1626912000000|2021-07-22 00:00:00|7172.9|7170.1|7172|7169.2|7173|7170.2|7171.4|7167.9|22
1626912010000|2021-07-22 00:00:10|7171.9|7169.1|7171.3|7168.5|7173.4|7170.6|7171.3|7168.5|9
1626912020000|2021-07-22 00:00:20|7172.5|7169.7|7173.9|7171.1|7174.4|7171.6|7172.5|7169.7|18
1626912040000|2021-07-22 00:00:40|7174.3|7171.5|7176.8|7174|7178.4|7175.6|7174.3|7171.5|27
1626912050000|2021-07-22 00:00:50|7176.6|7173.8|7172.6|7169.8|7176.6|7173.8|7172.1|7169.3|11
1626912060000|2021-07-22 00:01:00|7172.5|7169.7|7170.1|7167.3|7172.5|7169.7|7169.9|7167.1|18
1626912070000|2021-07-22 00:01:10|7170.2|7167.4|7176.5|7173.7|7176.8|7174|7170.2|7167.4|42
1626912080000|2021-07-22 00:01:20|7176.6|7173.8|7178.8|7176|7179|7176.2|7176.6|7173.8|6
1626912090000|2021-07-22 00:01:30|7178.4|7175.6|7179|7176.2|7179.9|7177.1|7178.4|7175.6|5
1626912100000|2021-07-22 00:01:40|7178.8|7176|7176.8|7174|7178.8|7176|7176.8|7174|5
1626912110000|2021-07-22 00:01:50|7176.4|7173.6|7174.6|7171.8|7176.4|7173.6|7174|7170.7|5
1626912120000|2021-07-22 00:02:00|7175.4|7172.6|7178.8|7176|7178.9|7176.1|7175.4|7172.6|1
1626912130000|2021-07-22 00:02:10|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|0
1626912140000|2021-07-22 00:02:20|7178|7175.2|7176.5|7172.5|7178|7175.2|7176.4|7172.5|2
1626912150000|2021-07-22 00:02:30|7176.1|7172.1|7174.4|7171.6|7176.6|7173.2|7174.4|7171.6|3
1626912170000|2021-07-22 00:02:50|7175.4|7172.6|7176|7173.2|7176.5|7173.2|7175.4|7172.1|3
1626912180000|2021-07-22 00:03:00|7175.9|7173.1|7176|7173.2|7176|7173.2|7175.9|7173.1|0
1626912230000|2021-07-22 00:03:50|||||||||2
1626912240000|2021-07-22 00:04:00|7175.4|7172.6|7175.5|7171.5|7175.5|7172.6|7175.4|7171.5|0
1626912250000|2021-07-22 00:04:10|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|0
1626912270000|2021-07-22 00:04:30|7175.4|7172.6|7175.4|7172.6|7176.1|7172.6|7173.4|7170.6|2
1626912280000|2021-07-22 00:04:40|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|1
1626912290000|2021-07-22 00:04:50|7174.9|7172.1|7174|7171.2|7174.9|7172.1|7174|7171.2|2
1626912300000|2021-07-22 00:05:00|7173.4|7170.6|7175|7172.2|7175.5|7172.2|7173.4|7170.6|4
1626912310000|2021-07-22 00:05:10|7175.5|7172.7|7176.8|7174|7176.8|7174|7175|7172.2|2
1626912320000|2021-07-22 00:05:20|7176.4|7173.6|7174.9|7172.1|7176.4|7173.6|7174.4|7171.6|2
1626912330000|2021-07-22 00:05:30|7175|7172.2|7175.3|7172.5|7176.4|7173.6|7174.9|7172.1|3
1626912340000|2021-07-22 00:05:40|7174.9|7172.1|7176|7173.2|7177.5|7174.1|7174.9|7172.1|7
1626912350000|2021-07-22 00:05:50|7175.8|7173|7175.4|7172.6|7175.8|7173|7175.4|7172.6|0
1626912360000|2021-07-22 00:06:00|7175.5|7172.7|7175.9|7173.1|7175.9|7173.1|7175.5|7172.7|18
1626912370000|2021-07-22 00:06:10|7175.8|7173|7175|7172.2|7175.9|7173.1|7174.4|7171.6|3
1626912380000|2021-07-22 00:06:20|7174.4|7171.6|7173.9|7171.1|7175|7171.6|7173.9|7170.5|0
1626912390000|2021-07-22 00:06:30|7173.8|7171|7169|7166.2|7173.8|7171|7169|7166.2|4
1626912400000|2021-07-22 00:06:40|7170|7167.2|7170.4|7167.6|7170.8|7168|7170|7167.2|0
1626912420000|2021-07-22 00:07:00|7170.8|7168|7169.8|7167|7170.8|7168|7169.8|7167|0
1626912450000|2021-07-22 00:07:30|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.8|7167|0
1626912460000|2021-07-22 00:07:40|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|0
1626912470000|2021-07-22 00:07:50|7169.9|7167.1|7169.8|7167|7170.5|7167.6|7169.8|7166.5|1
1626912480000|2021-07-22 00:08:00|7169.4|7166.6|7171|7168.2|7171|7168.2|7169.3|7166.1|3
1626912490000|2021-07-22 00:08:10|7171.5|7168.7|7171.9|7169.1|7171.9|7169.1|7171.5|7168.7|0
1626912520000|2021-07-22 00:08:40|7172|7169.2|7172|7169.2|7172|7169.2|7172|7169.2|0
1626912530000|2021-07-22 00:08:50|7172.1|7169.3|7171.4|7168.6|7172.9|7170.1|7171.4|7168.6|1
1626912540000|2021-07-22 00:09:00|7171.2|7168.4|7170.9|7166.9|7171.2|7168.4|7170.3|7166.9|0
1626912550000|2021-07-22 00:09:10|7170.5|7166.5|7170.5|7166.5|7170.5|7166.5|7170.5|7166.5|0
1626912560000|2021-07-22 00:09:20|7170.8|7168|7171.4|7168.6|7171.4|7168.6|7170.8|7168|9
1626912570000|2021-07-22 00:09:30|7171.8|7169|7168.8|7166|7171.8|7169|7168.8|7166|16
1626912580000|2021-07-22 00:09:40|7168.4|7165.6|7168.4|7165.6|7169.1|7165.6|7168.4|7165.1|0
1626912590000|2021-07-22 00:09:50|7169.1|7165.1|7168.5|7164.5|7169.1|7165.1|7167.4|7164.1|0
1626912600000|2021-07-22 00:10:00|7168.1|7164.1|7169.8|7167|7170.9|7167.6|7168.1|7164.1|1
1626912610000|2021-07-22 00:10:10|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.8|7167|0
1626912620000|2021-07-22 00:10:20|7169.8|7167|7169.9|7167.1|7169.9|7167.1|7169.8|7167|0
1626912650000|2021-07-22 00:10:50|7170.3|7167.5|7170.4|7167.6|7170.4|7167.6|7170.3|7167.5|1
1626912690000|2021-07-22 00:11:30|7170|7167.2|7170|7167.2|7170|7167.2|7170|7167.2|0
1626912700000|2021-07-22 00:11:40|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|1
1626912710000|2021-07-22 00:11:50|7169.9|7165.9|7169.9|7165.9|7169.9|7165.9|7169.9|7165.9|0
1626912720000|2021-07-22 00:12:00|7169.4|7166.6|7172.4|7169.6|7173.1|7169.6|7169.4|7166.6|3
1626912730000|2021-07-22 00:12:10|7172.5|7168.5|7172.5|7168.5|7172.5|7169.2|7171.8|7168.5|0
1626912740000|2021-07-22 00:12:20|7171.8|7169|7172.5|7168.5|7172.5|7169|7171.8|7168.5|0
1626912760000|2021-07-22 00:12:40|7172|7169.2|7175.8|7173|7176.4|7173.6|7172|7169.2|4
1626912770000|2021-07-22 00:12:50|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|1
1626912780000|2021-07-22 00:13:00|7175.3|7172.5|7175.5|7171.5|7175.5|7172.5|7173.4|7170.6|33
1626912790000|2021-07-22 00:13:10|7175|7172.2|7175.4|7172.6|7175.4|7172.6|7175|7172.2|0
1626912800000|2021-07-22 00:13:20|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|3
1626912820000|2021-07-22 00:13:40|7176.5|7172.5|7176.5|7172.5|7176.5|7172.5|7176.5|7172.5|0
1626912830000|2021-07-22 00:13:50|7175.8|7173|7175.9|7173.1|7175.9|7173.1|7175.8|7173|0
1626912840000|2021-07-22 00:14:00|7176.4|7173.6|7175.8|7173|7176.9|7173.6|7175.8|7172.9|4
1626912850000|2021-07-22 00:14:10|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|0
1626912870000|2021-07-22 00:14:30|7174.9|7172.1|7173.4|7170.6|7174.9|7172.1|7173.4|7170.6|2
1626912880000|2021-07-22 00:14:40|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|0
1626912890000|2021-07-22 00:14:50|7172.5|7169.7|7172.8|7170|7172.8|7170|7172.3|7169.5|7
1626912900000|2021-07-22 00:15:00|7172.9|7170.1|7172.4|7169.6|7172.9|7170.1|7172.4|7169.6|1
1626912910000|2021-07-22 00:15:10|7172.8|7170|7172.4|7169.6|7174.5|7171.7|7172.4|7169.6|43
1626912920000|2021-07-22 00:15:20|7172|7169.2|7172.1|7169.3|7173.1|7170.3|7172|7169.2|12
1626912930000|2021-07-22 00:15:30|7172.2|7169.4|7172|7169.2|7172.6|7169.8|7172|7169.2|5
1626912940000|2021-07-22 00:15:40|7172.1|7169.3|7172.3|7169.5|7172.3|7169.5|7172.1|7169.3|2
1626912950000|2021-07-22 00:15:50|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|3
1626912960000|2021-07-22 00:16:00|7173.1|7170.3|7173|7170.2|7173.1|7170.3|7173|7170.2|0
1626912970000|2021-07-22 00:16:10|7173.1|7170.3|7173.5|7170.7|7173.5|7170.7|7173.1|7170.3|0
1626912990000|2021-07-22 00:16:30|7175.7|7171.7|7174.6|7171.8|7175.7|7172.2|7174.6|7171.7|4
1626913000000|2021-07-22 00:16:40|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|0
1626913010000|2021-07-22 00:16:50|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|2
1626913020000|2021-07-22 00:17:00|||||||||1
1626913030000|2021-07-22 00:17:10|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|0
1626913040000|2021-07-22 00:17:20|7176.3|7172.3|7176.6|7173.8|7176.6|7173.8|7176.3|7172.3|1
1626913050000|2021-07-22 00:17:30|7178.2|7175.4|7179|7176.2|7179|7176.2|7178.2|7175.4|9
1626913060000|2021-07-22 00:17:40|7179.1|7176.3|7179|7176.2|7179.1|7176.3|7179|7176.2|1
1626913070000|2021-07-22 00:17:50|7179.1|7176.3|7179|7176.2|7179.1|7176.3|7179|7176.2|0
1626913080000|2021-07-22 00:18:00|7179.1|7176.3|7179|7176.2|7179.1|7176.3|7179|7176.2|0
1626913100000|2021-07-22 00:18:20|||||||||4
1626913110000|2021-07-22 00:18:30|||||||||1
1626913120000|2021-07-22 00:18:40|7179.5|7176.7|7179.6|7176.8|7179.6|7176.8|7179.5|7176.7|3
1626913130000|2021-07-22 00:18:50|7180|7177.2|7181|7178.2|7181.1|7178.3|7180|7177.2|2
1626913140000|2021-07-22 00:19:00|||||||||5
1626913150000|2021-07-22 00:19:10|7180.8|7178|7180|7177.2|7180.8|7178|7180|7177.2|5
1626913160000|2021-07-22 00:19:20|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|1
1626913170000|2021-07-22 00:19:30|||||||||1
1626913180000|2021-07-22 00:19:40|7178|7175.2|7176|7173.2|7178|7175.2|7176|7173.2|12
1626913190000|2021-07-22 00:19:50|||||||||1
1626913200000|2021-07-22 00:20:00|7175.9|7173.1|7176.6|7173.8|7176.6|7173.8|7175.5|7172.7|5
1626913210000|2021-07-22 00:20:10|7177.2|7174.4|7178.6|7175.8|7178.6|7175.8|7177.2|7174.4|2
1626913220000|2021-07-22 00:20:20|7179.1|7175.1|7179.1|7175.1|7179.1|7175.1|7179.1|7175.1|0
1626913240000|2021-07-22 00:20:40|7178.6|7175.8|7179|7176.2|7179|7176.2|7178.6|7175.8|1
1626913250000|2021-07-22 00:20:50|||||||||1
1626913260000|2021-07-22 00:21:00|7179.6|7176.8|7180.1|7176.1|7180.1|7176.8|7179.6|7176.1|1
1626913270000|2021-07-22 00:21:10|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|0
1626913280000|2021-07-22 00:21:20|7180|7177.2|7179|7176.2|7181|7178.2|7178.5|7175.7|8
1626913290000|2021-07-22 00:21:30|7178.2|7175.4|7178|7175.2|7178.2|7175.4|7178|7175.2|2
1626913300000|2021-07-22 00:21:40|7177.2|7174.4|7177|7174.2|7177.2|7174.4|7177|7174.2|5
1626913330000|2021-07-22 00:22:10|7176|7173.2|7174.6|7171.8|7176|7173.2|7174.6|7171.8|8
1626913340000|2021-07-22 00:22:20|7174.2|7171.4|7173.4|7170.6|7174.2|7171.4|7173.4|7170.6|6
1626913350000|2021-07-22 00:22:30|7173|7170.2|7172.4|7169.6|7173|7170.2|7172.4|7169.6|1
1626913360000|2021-07-22 00:22:40|7171.2|7168.4|7171|7168.2|7171.2|7168.4|7171|7168.2|2
1626913370000|2021-07-22 00:22:50|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|7172|7168.3|3
1626913380000|2021-07-22 00:23:00|7171.6|7168.8|7172.6|7169.8|7172.6|7169.8|7171.6|7168.8|43
1626913430000|2021-07-22 00:23:50|7172.7|7169.9|7172.6|7169.8|7173.1|7170.3|7172.6|7169.8|0
1626913440000|2021-07-22 00:24:00|7173|7170.2|7173.6|7170.8|7173.6|7170.8|7173|7170.2|2
1626913470000|2021-07-22 00:24:30|7174.3|7170.3|7174.6|7171.8|7174.6|7171.8|7174.3|7170.3|0
1626913490000|2021-07-22 00:24:50|||||||||1
1626913530000|2021-07-22 00:25:30|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|1
1626913550000|2021-07-22 00:25:50|7172|7169.2|7172.1|7169.3|7172.1|7169.3|7172|7169.2|6
1626913560000|2021-07-22 00:26:00|7172.9|7170.1|7173.6|7170.8|7174.1|7170.8|7172.9|7170.1|4
1626913590000|2021-07-22 00:26:30|7173.7|7170.9|7175|7172.2|7175|7172.2|7173.7|7170.9|2
1626913610000|2021-07-22 00:26:50|||||||||1
1626913620000|2021-07-22 00:27:00|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|6
1626913630000|2021-07-22 00:27:10|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|0
1626913660000|2021-07-22 00:27:40|||||||||1
1626913670000|2021-07-22 00:27:50|7175.4|7172.6|7176|7173.2|7176.5|7173.2|7175.4|7172.5|3
1626913680000|2021-07-22 00:28:00|7176.4|7173.6|7176.4|7173.6|7177.1|7173.6|7176.4|7173.1|0
1626913700000|2021-07-22 00:28:20|7177.4|7174.6|7178.6|7175.8|7179.1|7175.8|7177.4|7174.1|5
1626913710000|2021-07-22 00:28:30|7179|7176.2|7179.1|7176.3|7179.1|7176.3|7177.9|7175.1|4
1626913720000|2021-07-22 00:28:40|||||||||2
1626913740000|2021-07-22 00:29:00|7179.5|7176.7|7179.1|7176.3|7179.5|7176.7|7179.1|7176.3|21
1626913760000|2021-07-22 00:29:20|||||||||3
1626913770000|2021-07-22 00:29:30|||||||||2
1626913780000|2021-07-22 00:29:40|||||||||5
1626913790000|2021-07-22 00:29:50|7179.2|7176.4|7182.5|7179.7|7182.5|7179.7|7179.2|7176.4|21
1626913800000|2021-07-22 00:30:00|7182.4|7179.6|7182.4|7179.6|7182.8|7179.7|7181.7|7178.8|13
1626913810000|2021-07-22 00:30:10|7182.8|7178.8|7182.5|7178.5|7182.8|7179.6|7182.4|7178.5|2
1626913820000|2021-07-22 00:30:20|7182|7179.2|7182.1|7179.3|7182.1|7179.3|7182|7179.2|0
1626913830000|2021-07-22 00:30:30|7182.5|7179.7|7179.9|7177.1|7182.5|7179.7|7179.9|7177.1|1
1626913840000|2021-07-22 00:30:40|7179.6|7176.8|7180.4|7177.6|7180.5|7177.7|7179.6|7176.8|3
1626913850000|2021-07-22 00:30:50|7179.5|7176.7|7180|7177.2|7180|7177.2|7179.5|7176.7|3
1626913860000|2021-07-22 00:31:00|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|3
1626913870000|2021-07-22 00:31:10|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|1
1626913880000|2021-07-22 00:31:20|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|1
1626913920000|2021-07-22 00:32:00|7180|7177.2|7181.4|7178.6|7181.4|7178.6|7180|7177.2|10
1626913950000|2021-07-22 00:32:30|7180.6|7177.8|7180.9|7178.1|7180.9|7178.1|7180.4|7177.6|2
1626913960000|2021-07-22 00:32:40|7181|7178.2|7181.4|7178.6|7181.4|7178.6|7181|7178.2|1
1626913970000|2021-07-22 00:32:50|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|6
1626913980000|2021-07-22 00:33:00|7181.9|7179.1|7181.4|7178.6|7181.9|7179.1|7181.4|7178.6|0
1626913990000|2021-07-22 00:33:10|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|3
1626914000000|2021-07-22 00:33:20|7183.4|7180.6|7183.5|7179.5|7183.5|7180.6|7182.4|7179.5|1
1626914010000|2021-07-22 00:33:30|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|0
1626914020000|2021-07-22 00:33:40|7183.5|7179.5|7183.5|7179.5|7183.5|7179.5|7183.5|7179.5|1
1626914060000|2021-07-22 00:34:20|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|0
1626914070000|2021-07-22 00:34:30|7180.7|7177.9|7180.4|7177.6|7180.7|7177.9|7180.4|7177.6|8
1626914080000|2021-07-22 00:34:40|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|1
1626914100000|2021-07-22 00:35:00|||||||||3
1626914110000|2021-07-22 00:35:10|7180|7177.2|7180|7177.2|7180|7177.2|7179.9|7177.1|4
1626914120000|2021-07-22 00:35:20|7179.9|7177.1|7181.4|7178.6|7181.4|7178.6|7179.9|7177.1|0
1626914140000|2021-07-22 00:35:40|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|0
1626914180000|2021-07-22 00:36:20|7180.2|7177.4|7181.2|7178.4|7182.1|7178.4|7179.8|7177|11
1626914210000|2021-07-22 00:36:50|7181.1|7178.3|7181|7178.2|7181.1|7178.3|7181|7178.2|2
1626914220000|2021-07-22 00:37:00|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|1
1626914240000|2021-07-22 00:37:20|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|0
1626914260000|2021-07-22 00:37:40|7180|7177.2|7180.6|7177.8|7180.6|7177.8|7180|7177.2|1
1626914270000|2021-07-22 00:37:50|7180.7|7177.9|7181.1|7178.3|7181.2|7178.4|7180.7|7177.9|0
1626914280000|2021-07-22 00:38:00|7181|7178.2|7181|7178.2|7181.1|7178.3|7181|7178.2|0
1626914290000|2021-07-22 00:38:10|7180.6|7177.8|7180.3|7177.5|7181.1|7177.8|7180.3|7177.1|0
1626914310000|2021-07-22 00:38:30|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|0
1626914330000|2021-07-22 00:38:50|||||||||1
1626914370000|2021-07-22 00:39:30|7179.5|7176.7|7179.1|7176.3|7179.5|7176.7|7179.1|7176.3|2
1626914380000|2021-07-22 00:39:40|7178.7|7175.9|7178.3|7175.5|7178.8|7175.9|7178.3|7174.8|2
1626914390000|2021-07-22 00:39:50|7177.7|7174.9|7176.7|7173.9|7178.2|7174.9|7176.7|7173.9|2
1626914400000|2021-07-22 00:40:00|7176.3|7173.5|7176.5|7173.7|7177.1|7173.8|7176.3|7173.1|2
1626914410000|2021-07-22 00:40:10|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|0
1626914420000|2021-07-22 00:40:20|7176.5|7173.7|7176.6|7173.8|7176.6|7173.8|7176.5|7173.7|1
1626914430000|2021-07-22 00:40:30|7177|7174.2|7176.6|7173.8|7177|7174.2|7176.6|7173.8|1
1626914450000|2021-07-22 00:40:50|7177.3|7173.3|7177.6|7173.6|7177.7|7174.2|7177|7173.3|0
1626914460000|2021-07-22 00:41:00|7177.7|7173.7|7177.1|7174.3|7177.7|7174.3|7177|7173.7|0
1626914470000|2021-07-22 00:41:10|7177.8|7175|7178.1|7175.3|7178.2|7175.4|7177.8|7175|1
1626914480000|2021-07-22 00:41:20|7178|7175.2|7177.6|7174.8|7178.3|7175.2|7177.6|7174.3|1
1626914490000|2021-07-22 00:41:30|7178.3|7174.3|7177.6|7174.8|7178.3|7174.8|7177.6|7174.3|0
1626914510000|2021-07-22 00:41:50|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|1
1626914520000|2021-07-22 00:42:00|7178.7|7175.2|7178|7175.2|7178.7|7175.2|7178|7175.2|1
1626914530000|2021-07-22 00:42:10|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|0
1626914550000|2021-07-22 00:42:30|7177.3|7174.5|7176.5|7173.7|7177.3|7174.5|7176.3|7173.5|1
1626914560000|2021-07-22 00:42:40|7176.3|7173.5|7177|7174.2|7177|7174.2|7176.3|7173.5|2
1626914580000|2021-07-22 00:43:00|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|0
1626914610000|2021-07-22 00:43:30|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|0
1626914630000|2021-07-22 00:43:50|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|1
1626914640000|2021-07-22 00:44:00|7177|7174.2|7176.5|7173.7|7177|7174.2|7176|7173.2|1
1626914650000|2021-07-22 00:44:10|7176.3|7173.5|7176.5|7173.7|7176.5|7173.7|7176.3|7173.5|2
1626914670000|2021-07-22 00:44:30|7176.1|7173.3|7176|7173.2|7176.1|7173.3|7176|7173.2|0
1626914690000|2021-07-22 00:44:50|7176.1|7173.3|7176.2|7173.4|7176.2|7173.4|7176.1|7173.3|1
1626914750000|2021-07-22 00:45:50|||||||||1
1626914770000|2021-07-22 00:46:10|7176|7173.2|7174.7|7171.9|7176|7173.2|7174.7|7171.9|7
1626914790000|2021-07-22 00:46:30|7174.3|7171.5|7174.4|7171.6|7174.4|7171.6|7174.3|7171.5|0
1626914800000|2021-07-22 00:46:40|7174.8|7172|7175.2|7172.4|7175.2|7172.4|7174.8|7172|1
1626914870000|2021-07-22 00:47:50|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7175.1|7172.3|2
1626914890000|2021-07-22 00:48:10|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|0
1626914910000|2021-07-22 00:48:30|7175.2|7172.4|7176.2|7173.4|7176.2|7173.4|7175.2|7172.4|3
1626914970000|2021-07-22 00:49:30|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|0
1626915000000|2021-07-22 00:50:00|7176.2|7173.4|7175.3|7172.5|7176.2|7173.4|7175.3|7172.5|1
1626915010000|2021-07-22 00:50:10|7175.2|7172.4|7174.8|7172|7175.2|7172.4|7174.8|7172|1
1626915020000|2021-07-22 00:50:20|7175.2|7172.4|7175.7|7172.9|7175.9|7173.1|7175.2|7172.4|1
1626915030000|2021-07-22 00:50:30|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|0
1626915040000|2021-07-22 00:50:40|7176.7|7172.7|7175.9|7173.1|7176.7|7173.1|7175.9|7172.7|0
1626915050000|2021-07-22 00:50:50|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|0
1626915060000|2021-07-22 00:51:00|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|0
1626915070000|2021-07-22 00:51:10|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|0
1626915080000|2021-07-22 00:51:20|7176.4|7173.6|7178.6|7175.8|7178.6|7175.8|7176.4|7173.6|1
1626915090000|2021-07-22 00:51:30|7178.9|7176.1|7179.3|7176.5|7179.9|7177.1|7178.9|7176.1|0
1626915100000|2021-07-22 00:51:40|7179.9|7177.1|7179.7|7176.9|7180.3|7177.5|7179.7|7176.9|0
1626915110000|2021-07-22 00:51:50|7179.9|7177.1|7179.7|7176.9|7180.3|7177.5|7179.7|7176.9|0
1626915120000|2021-07-22 00:52:00|7180.4|7176.4|7180.3|7177.5|7180.4|7177.5|7180.3|7176.4|2
1626915150000|2021-07-22 00:52:30|7180.8|7176.8|7180.1|7177.3|7180.8|7177.3|7180.1|7176.8|0
1626915160000|2021-07-22 00:52:40|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|0
1626915170000|2021-07-22 00:52:50|7179.8|7177|7179.8|7177|7179.8|7177|7179.8|7177|2
1626915180000|2021-07-22 00:53:00|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|0
1626915220000|2021-07-22 00:53:40|7179.8|7177|7179.7|7176.9|7179.8|7177|7179.7|7176.9|0
1626915230000|2021-07-22 00:53:50|||||||||1
1626915280000|2021-07-22 00:54:40|7179.8|7177|7179.7|7176.9|7179.8|7177|7179.7|7176.9|0
1626915290000|2021-07-22 00:54:50|||||||||1
1626915350000|2021-07-22 00:55:50|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|4
1626915360000|2021-07-22 00:56:00|||||||||11
1626915370000|2021-07-22 00:56:10|7179.3|7176.5|7180.3|7177.5|7180.3|7177.5|7179.3|7176.5|2
1626915380000|2021-07-22 00:56:20|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|1
1626915390000|2021-07-22 00:56:30|7181.4|7178.6|7182.9|7180.1|7182.9|7180.1|7181.4|7178.6|4
1626915400000|2021-07-22 00:56:40|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|0
1626915410000|2021-07-22 00:56:50|7183.2|7180.4|7182.7|7179.9|7183.2|7180.4|7182.7|7179.9|0
1626915420000|2021-07-22 00:57:00|7183.4|7179.4|7182.7|7179.9|7183.4|7180.1|7182.7|7179.4|0
1626915430000|2021-07-22 00:57:10|7182.8|7180|7182.7|7179.9|7182.8|7180|7182.7|7179.9|4
1626915460000|2021-07-22 00:57:40|||||||||1
1626915480000|2021-07-22 00:58:00|7181.8|7179|7181.7|7178.9|7181.8|7179|7181.7|7178.9|0
1626915500000|2021-07-22 00:58:20|7181.6|7178.8|7181.2|7178.4|7181.6|7178.8|7181.2|7178.4|0
1626915520000|2021-07-22 00:58:40|7180.8|7178|7180.7|7177.9|7180.8|7178|7180.7|7177.9|2
1626915530000|2021-07-22 00:58:50|7180.2|7177.4|7179.8|7177|7180.2|7177.4|7179.7|7176.9|6
1626915540000|2021-07-22 00:59:00|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|2
1626915570000|2021-07-22 00:59:30|7182.3|7179.5|7182.1|7179.3|7182.3|7179.5|7182.1|7179.3|0
1626915580000|2021-07-22 00:59:40|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|0
1626915600000|2021-07-22 01:00:00|7180.8|7178|7171.8|7169|7182.7|7179.9|7171.7|7168.9|28
1626915610000|2021-07-22 01:00:10|7171.7|7168.9|7173.7|7170.9|7174.1|7171.3|7170.7|7167.4|14
1626915620000|2021-07-22 01:00:20|7172.3|7169.5|7172.7|7169.9|7173.7|7170.9|7172.1|7169.3|17
1626915630000|2021-07-22 01:00:30|7172.2|7169.4|7171.4|7168.6|7172.2|7169.4|7170.3|7167.5|11
1626915640000|2021-07-22 01:00:40|7171.5|7168.7|7167.2|7164.4|7172|7168.7|7167.2|7164.4|15
1626915650000|2021-07-22 01:00:50|7166.4|7163.6|7169|7166.2|7169.7|7166.9|7166.4|7163.6|21
1626915660000|2021-07-22 01:01:00|7169.5|7166.7|7167.9|7165.1|7169.9|7167.1|7167.8|7165|23
1626915670000|2021-07-22 01:01:10|7168.5|7165.7|7167|7164.2|7169.5|7166.7|7167|7164.2|33
1626915680000|2021-07-22 01:01:20|7169.5|7166.7|7169.3|7166.5|7169.5|7166.7|7167|7163.6|13
1626915690000|2021-07-22 01:01:30|7168.9|7166.1|7167.9|7165.1|7169.5|7166.7|7166.9|7164.1|12
1626915700000|2021-07-22 01:01:40|7167.7|7164.9|7168.5|7165.7|7168.9|7166.1|7167.4|7164.6|18
1626915710000|2021-07-22 01:01:50|7169.4|7165.4|7169.5|7166.7|7170.2|7167.4|7168.3|7165.4|16
1626915720000|2021-07-22 01:02:00|7169.4|7166.6|7170|7167.2|7170|7167.2|7169.3|7166.5|8
1626915730000|2021-07-22 01:02:10|7169.9|7167.1|7173.3|7170.5|7174.5|7171.7|7169.8|7167|30
1626915740000|2021-07-22 01:02:20|7172.4|7169.6|7171.8|7169|7174.2|7171.4|7171.7|7168.9|42
1626915750000|2021-07-22 01:02:30|7172|7169.2|7167.3|7164.5|7172.2|7169.4|7166.9|7164.1|90
1626915760000|2021-07-22 01:02:40|7167.9|7165.1|7169.9|7167.1|7170.5|7167.7|7167.9|7165.1|18
1626915770000|2021-07-22 01:02:50|7169.3|7166.5|7171.5|7168.7|7171.5|7168.7|7169.3|7166.5|27
1626915780000|2021-07-22 01:03:00|7171.3|7168.5|7170.8|7168|7171.3|7168.5|7170.7|7167.9|5
1626915790000|2021-07-22 01:03:10|7168.9|7166.1|7169.2|7166.4|7169.2|7166.4|7168.5|7165.7|9
1626915800000|2021-07-22 01:03:20|7169.7|7166.9|7169.4|7166.6|7171.2|7168.4|7169.3|7166.5|12
1626915810000|2021-07-22 01:03:30|7169.3|7166.5|7170.5|7167.7|7172.2|7169.4|7168|7165.2|20
1626915820000|2021-07-22 01:03:40|7171|7168.2|7169.9|7167.1|7172.5|7169.7|7169.9|7167.1|15
1626915830000|2021-07-22 01:03:50|7170.2|7167.4|7171.4|7168.6|7172|7169.2|7170.2|7167.4|20
1626915840000|2021-07-22 01:04:00|7171.5|7168.7|7174.4|7171.6|7174.4|7171.6|7171.2|7168.4|22
1626915850000|2021-07-22 01:04:10|7174|7171.2|7173.2|7170.4|7174.2|7171.4|7172.3|7169.5|27
1626915860000|2021-07-22 01:04:20|7173.3|7170.5|7172.5|7169.7|7173.3|7170.5|7172.4|7169.6|0
1626915870000|2021-07-22 01:04:30|7172|7169.2|7169.9|7167.1|7172|7169.2|7169.5|7166.7|5
1626915880000|2021-07-22 01:04:40|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|4
1626915890000|2021-07-22 01:04:50|7171|7168.2|7168.4|7165.6|7171|7168.2|7167.8|7165|5
1626915900000|2021-07-22 01:05:00|7168.8|7166|7168.2|7165.4|7169.9|7167.1|7168|7165.2|10
1626915910000|2021-07-22 01:05:10|7167.9|7165.1|7168.2|7165.4|7168.2|7165.4|7167.5|7164.7|1
1626915920000|2021-07-22 01:05:20|7168|7165.2|7168.5|7165.7|7168.7|7165.9|7167.5|7164.7|20
1626915930000|2021-07-22 01:05:30|7168.2|7165.4|7169.5|7166.7|7170.9|7168.1|7168.2|7165.4|2
1626915940000|2021-07-22 01:05:40|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7168|7165.2|4
1626915950000|2021-07-22 01:05:50|7169.5|7166.7|7170.2|7167.4|7170.7|7167.9|7168.9|7166|20
1626915960000|2021-07-22 01:06:00|7169.5|7166.7|7166.9|7164.1|7169.5|7166.7|7166.9|7164.1|17
1626915970000|2021-07-22 01:06:10|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|12
1626915980000|2021-07-22 01:06:20|7164.7|7161.9|7164.5|7161.7|7165.2|7162.4|7164.4|7161.6|29
1626915990000|2021-07-22 01:06:30|7164|7161.2|7164.2|7161.4|7164.2|7161.4|7163.9|7161.1|2
1626916000000|2021-07-22 01:06:40|7164.5|7161.7|7163.9|7161.1|7165.7|7162.9|7163.9|7161.1|4
1626916010000|2021-07-22 01:06:50|7164.3|7161.5|7164.5|7161.7|7164.5|7161.7|7163.5|7160.7|8
1626916020000|2021-07-22 01:07:00|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|0
1626916030000|2021-07-22 01:07:10|7163.9|7161.1|7163.9|7161.1|7165.4|7162.6|7163.9|7161.1|1
1626916040000|2021-07-22 01:07:20|7164.5|7161.7|7165.4|7162.6|7166|7163.2|7164.5|7161.7|8
1626916050000|2021-07-22 01:07:30|7165|7162.2|7164.9|7162.1|7165|7162.2|7164.9|7162.1|1
1626916060000|2021-07-22 01:07:40|7164.5|7161.7|7164.5|7161.7|7165.1|7162.3|7163.9|7161.1|8
1626916070000|2021-07-22 01:07:50|7165.3|7162.5|7164.5|7161.7|7165.5|7162.7|7163.5|7160.7|14
1626916080000|2021-07-22 01:08:00|7164.1|7161.3|7163.4|7160.6|7164.1|7161.3|7163.4|7160.6|21
1626916090000|2021-07-22 01:08:10|7163.5|7160.7|7162.9|7160.1|7164.5|7161.7|7162.9|7160.1|17
1626916100000|2021-07-22 01:08:20|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7161.1|7158.3|6
1626916110000|2021-07-22 01:08:30|7162.5|7159.7|7161.9|7159.1|7162.5|7159.7|7161.9|7159.1|6
1626916120000|2021-07-22 01:08:40|7162|7159.2|7161.9|7159.1|7163|7159.7|7161.9|7159|10
1626916130000|2021-07-22 01:08:50|7161.4|7158.6|7163.4|7160.6|7163.9|7161.1|7161.4|7158.6|9
1626916140000|2021-07-22 01:09:00|7163.6|7160.8|7162.8|7160|7164.5|7161.7|7162.8|7160|10
1626916150000|2021-07-22 01:09:10|7162.4|7159.6|7159.5|7156.7|7162.5|7159.7|7158.9|7156.1|30
1626916160000|2021-07-22 01:09:20|7159.6|7156.8|7160|7157.2|7160.1|7157.3|7159.4|7156.6|4
1626916170000|2021-07-22 01:09:30|7159.6|7156.8|7160.4|7157.6|7160.5|7157.7|7159.4|7156.6|17
1626916180000|2021-07-22 01:09:40|7160.5|7157.7|7159.4|7156.6|7160.5|7157.7|7159.4|7156.6|8
1626916190000|2021-07-22 01:09:50|7159.3|7156.5|7158.9|7156.1|7159.4|7156.6|7158.9|7156.1|25
1626916200000|2021-07-22 01:10:00|7159|7156.2|7159.3|7156.5|7159.8|7157|7158.9|7156.1|52
1626916210000|2021-07-22 01:10:10|7159.4|7156.6|7159.3|7156.5|7159.8|7157|7158.8|7156|58
1626916220000|2021-07-22 01:10:20|7159.4|7156.6|7159.8|7157|7159.8|7157|7158.9|7156.1|62
1626916230000|2021-07-22 01:10:30|7159.7|7156.9|7160.8|7158|7162.4|7159.6|7159.7|7156.9|112
1626916240000|2021-07-22 01:10:40|7160.7|7157.9|7160.9|7158.1|7161|7158.2|7160.7|7157.9|2
1626916250000|2021-07-22 01:10:50|7161|7158.2|7162.3|7159.5|7162.5|7159.7|7161|7158.2|27
1626916260000|2021-07-22 01:11:00|7162.5|7159.7|7162.5|7159.7|7163|7160.2|7162.4|7159.6|6
1626916270000|2021-07-22 01:11:10|7161.9|7159.1|7162.5|7159.7|7162.5|7159.7|7161.9|7159.1|7
1626916280000|2021-07-22 01:11:20|7162.3|7159.5|7162.4|7159.6|7162.4|7159.6|7162.3|7159.5|21
1626916290000|2021-07-22 01:11:30|7162.3|7159.5|7161.9|7159.1|7162.5|7159.7|7161.9|7159.1|13
1626916300000|2021-07-22 01:11:40|7161.6|7158.8|7160.7|7157.9|7162.4|7159.6|7160.7|7157.9|13
1626916310000|2021-07-22 01:11:50|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|1
1626916320000|2021-07-22 01:12:00|7159.4|7156.6|7160.3|7157.5|7160.4|7157.6|7159.4|7156.6|5
1626916330000|2021-07-22 01:12:10|7160.4|7157.6|7160.8|7158|7161.3|7158.5|7160.4|7157.6|4
1626916340000|2021-07-22 01:12:20|7161.2|7158.4|7161.4|7158.6|7161.8|7159|7160.9|7158.1|15
1626916350000|2021-07-22 01:12:30|7161.5|7158.7|7161.9|7159.1|7162|7159.2|7161.5|7158.7|1
1626916360000|2021-07-22 01:12:40|7161.6|7158.8|7162.9|7160.1|7163|7160.2|7161.6|7158.8|2
1626916370000|2021-07-22 01:12:50|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|0
1626916380000|2021-07-22 01:13:00|7162.9|7160.1|7165.8|7163|7166|7163.2|7162.9|7160.1|21
1626916390000|2021-07-22 01:13:10|7165.7|7162.9|7165.9|7163.1|7166|7163.2|7165.7|7162.9|0
1626916410000|2021-07-22 01:13:30|7166|7163.2|7166.8|7164|7167.5|7164.7|7166|7163.2|14
1626916420000|2021-07-22 01:13:40|7166.7|7163.9|7167.5|7164.7|7167.5|7164.7|7166.7|7163.9|10
1626916430000|2021-07-22 01:13:50|7167.4|7164.6|7167.9|7165.1|7167.9|7165.1|7166.9|7164.1|3
1626916440000|2021-07-22 01:14:00|7167.8|7165|7167.8|7165|7167.8|7165|7167.7|7164.9|0
1626916450000|2021-07-22 01:14:10|7168|7165.2|7169.4|7166.6|7169.5|7166.7|7168|7165.2|34
1626916460000|2021-07-22 01:14:20|7169.3|7166.5|7170|7167.2|7170|7167.2|7169.3|7166.5|4
1626916470000|2021-07-22 01:14:30|7170.1|7167.3|7170.4|7167.6|7170.9|7168.1|7170.1|7167.3|23
1626916480000|2021-07-22 01:14:40|7170.5|7167.7|7171|7168.2|7171|7168.2|7170.4|7167.6|16
1626916490000|2021-07-22 01:14:50|7170.9|7168.1|7171.9|7169.1|7172|7169.2|7170.4|7167.6|29
1626916500000|2021-07-22 01:15:00|7171.5|7168.7|7168.4|7165.6|7171.8|7169|7168.4|7165.6|16
1626916510000|2021-07-22 01:15:10|7167.9|7165.1|7168.4|7165.6|7169.9|7167.1|7167.9|7165.1|12
1626916520000|2021-07-22 01:15:20|7168.5|7165.7|7168.9|7166.1|7168.9|7166.1|7167.9|7165.1|27
1626916530000|2021-07-22 01:15:30|7168|7165.2|7167.9|7165.1|7169|7166.2|7167.9|7165.1|17
1626916540000|2021-07-22 01:15:40|7168|7165.2|7168|7165.2|7168.5|7165.7|7167.9|7165.1|19
1626916550000|2021-07-22 01:15:50|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1626916560000|2021-07-22 01:16:00|7167|7164.2|7167.9|7165.1|7168|7165.2|7166.5|7163.7|1
1626916570000|2021-07-22 01:16:10|7167.4|7164.6|7167.5|7164.7|7167.5|7164.7|7167.4|7164.6|0
1626916580000|2021-07-22 01:16:20|7167.4|7164.6|7168|7165.2|7168|7165.2|7167.4|7164.6|1
1626916590000|2021-07-22 01:16:30|7167.5|7164.7|7169|7166.2|7169|7166.2|7167.5|7164.7|1
1626916600000|2021-07-22 01:16:40|7168.6|7165.8|7168.4|7165.6|7169|7166.2|7168.4|7165.6|4
1626916610000|2021-07-22 01:16:50|7168|7165.2|7167.5|7164.7|7169|7166.2|7167.5|7164.7|3
1626916620000|2021-07-22 01:17:00|7168.5|7165.7|7166.6|7163.8|7168.5|7165.7|7166.5|7163.7|19
1626916630000|2021-07-22 01:17:10|7166.5|7163.7|7166.4|7163.6|7166.5|7163.7|7166.4|7163.6|0
1626916640000|2021-07-22 01:17:20|7164.9|7162.1|7164.9|7162.1|7165.5|7162.7|7164.9|7162.1|0
1626916650000|2021-07-22 01:17:30|7165.1|7162.3|7165.4|7162.6|7166|7163.2|7165.1|7162.3|6
1626916660000|2021-07-22 01:17:40|7165.5|7162.7|7164|7161.2|7166.5|7163.7|7164|7161.2|31
1626916670000|2021-07-22 01:17:50|7164.1|7161.3|7164.4|7161.6|7164.6|7161.8|7163.5|7160.7|12
1626916680000|2021-07-22 01:18:00|7164.2|7161.4|7163.9|7161.1|7164.2|7161.4|7163.5|7160.7|3
1626916690000|2021-07-22 01:18:10|7164|7161.2|7163.5|7160.7|7164|7161.2|7163.5|7160.7|3
1626916710000|2021-07-22 01:18:30|7163.9|7161.1|7166|7163.2|7166|7163.2|7163.9|7161.1|6
1626916720000|2021-07-22 01:18:40|7165.4|7162.6|7165.5|7162.7|7165.6|7162.8|7164.9|7162.1|1
1626916730000|2021-07-22 01:18:50|7165.4|7162.6|7166.6|7163.8|7166.6|7163.8|7164.9|7162.1|25
1626916740000|2021-07-22 01:19:00|7167|7164.2|7167|7164.2|7167|7164.2|7166.5|7163.7|6
1626916750000|2021-07-22 01:19:10|7166.9|7164.1|7166.5|7163.7|7168|7165.2|7166.4|7163.6|12
1626916760000|2021-07-22 01:19:20|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|5
1626916770000|2021-07-22 01:19:30|7166.5|7163.7|7165.9|7163.1|7166.5|7163.7|7165.4|7162.6|6
1626916780000|2021-07-22 01:19:40|7166.5|7163.7|7165.4|7162.6|7166.5|7163.7|7165.4|7162.6|9
1626916790000|2021-07-22 01:19:50|7164.9|7162.1|7165.5|7162.7|7165.5|7162.7|7164.9|7162.1|2
1626916800000|2021-07-22 01:20:00|7165.4|7162.6|7166.5|7163.7|7166.5|7163.7|7165.4|7162.6|9
1626916810000|2021-07-22 01:20:10|7166.4|7163.6|7167.4|7164.6|7167.4|7164.6|7166.4|7163.6|3
1626916820000|2021-07-22 01:20:20|7167.3|7164.5|7167.3|7164.5|7167.4|7164.6|7167.3|7164.5|1
1626916830000|2021-07-22 01:20:30|7166.5|7163.7|7167|7164.2|7167|7164.2|7166.5|7163.7|4
1626916840000|2021-07-22 01:20:40|7166.9|7164.1|7166.3|7163.5|7166.9|7164.1|7166.3|7163.5|1
1626916850000|2021-07-22 01:20:50|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|1
1626916860000|2021-07-22 01:21:00|7166.4|7163.6|7166.3|7163.5|7166.4|7163.6|7166.3|7163.5|0
1626916870000|2021-07-22 01:21:10|7165.3|7162.5|7164.5|7161.7|7165.3|7162.5|7164.4|7161.6|1
1626916890000|2021-07-22 01:21:30|7164|7161.2|7163.9|7161.1|7165|7162.2|7163.9|7161.1|15
1626916900000|2021-07-22 01:21:40|7164|7161.2|7163.5|7160.7|7164.6|7161.8|7163.5|7160.7|0
1626916910000|2021-07-22 01:21:50|7163.4|7160.6|7164|7161.2|7164.5|7161.7|7163.3|7160.5|12
1626916920000|2021-07-22 01:22:00|7163.8|7161|7163.4|7160.6|7163.8|7161|7163.3|7160.5|24
1626916930000|2021-07-22 01:22:10|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|0
1626916950000|2021-07-22 01:22:30|7163.2|7160.4|7161.3|7158.5|7163.2|7160.4|7161.3|7158.5|5
1626916960000|2021-07-22 01:22:40|7161.4|7158.6|7162.7|7159.9|7163.4|7160.6|7161.3|7158.5|6
1626916970000|2021-07-22 01:22:50|7162.4|7159.6|7161.9|7159.1|7162.4|7159.6|7161.8|7159|3
1626916980000|2021-07-22 01:23:00|7162.4|7159.6|7162.3|7159.5|7162.9|7160.1|7162.3|7159.5|2
1626917000000|2021-07-22 01:23:20|7162.4|7159.6|7162.3|7159.5|7162.5|7159.7|7162.3|7159.5|1
1626917010000|2021-07-22 01:23:30|7161.8|7159|7161.3|7158.5|7161.8|7159|7160.9|7158.1|10
1626917020000|2021-07-22 01:23:40|7160.8|7158|7160.5|7157.7|7160.8|7158|7160|7157.2|1
1626917030000|2021-07-22 01:23:50|7160.4|7157.6|7160.5|7157.7|7161|7158.2|7160|7157.2|5
1626917040000|2021-07-22 01:24:00|7161.2|7158.4|7162.3|7159.5|7162.5|7159.7|7161.2|7158.4|7
1626917050000|2021-07-22 01:24:10|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|0
1626917060000|2021-07-22 01:24:20|7161.8|7159|7161.9|7159.1|7162.2|7159.4|7161.8|7159|1
1626917070000|2021-07-22 01:24:30|7161.8|7159|7161.7|7158.9|7161.9|7159.1|7161.7|7158.9|0
1626917080000|2021-07-22 01:24:40|7160.9|7158.1|7160.5|7157.7|7160.9|7158.1|7160.3|7157.5|0
1626917090000|2021-07-22 01:24:50|7160.4|7157.6|7161|7158.2|7161|7158.2|7160.4|7157.6|5
1626917100000|2021-07-22 01:25:00|7162.4|7159.6|7161.5|7158.7|7163|7160.2|7161.3|7158.5|23
1626917110000|2021-07-22 01:25:10|7162|7159.2|7161.5|7158.7|7162|7159.2|7161.5|7158.7|0
1626917120000|2021-07-22 01:25:20|7162|7159.2|7162|7159.2|7162|7159.2|7161.3|7158.5|4
1626917130000|2021-07-22 01:25:30|7161.9|7159.1|7162|7159.2|7162|7159.2|7161.9|7159.1|2
1626917140000|2021-07-22 01:25:40|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7161.9|7159.1|2
1626917150000|2021-07-22 01:25:50|7162|7159.2|7162|7159.2|7162.1|7159.3|7162|7159.2|0
1626917160000|2021-07-22 01:26:00|7162.1|7159.3|7162.9|7160.1|7163.4|7160.6|7162|7159.2|15
1626917170000|2021-07-22 01:26:10|7162.4|7159.6|7160.5|7157.7|7162.4|7159.6|7160.4|7157.6|16
1626917180000|2021-07-22 01:26:20|7160.4|7157.6|7161|7158.2|7161|7158.2|7160.4|7157.6|6
1626917190000|2021-07-22 01:26:30|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|0
1626917200000|2021-07-22 01:26:40|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|0
1626917220000|2021-07-22 01:27:00|7161.3|7158.5|7160.9|7158.1|7161.3|7158.5|7160.9|7158.1|15
1626917230000|2021-07-22 01:27:10|7160.8|7158|7159.8|7157|7160.8|7158|7159.8|7157|17
1626917240000|2021-07-22 01:27:20|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|1
1626917250000|2021-07-22 01:27:30|7158.8|7156|7158.5|7155.7|7159.3|7156.5|7158.4|7155.6|6
1626917260000|2021-07-22 01:27:40|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.8|7155|6
1626917270000|2021-07-22 01:27:50|7157.8|7155|7157.8|7155|7157.8|7155|7157.8|7155|0
1626917280000|2021-07-22 01:28:00|7156.5|7153.7|7155.8|7153|7157.5|7154.7|7155.8|7153|42
1626917290000|2021-07-22 01:28:10|7155.4|7152.6|7154.4|7151.6|7155.8|7153|7154.4|7151.6|19
1626917300000|2021-07-22 01:28:20|7154.5|7151.7|7155.5|7152.7|7156|7153.2|7154.5|7151.7|6
1626917310000|2021-07-22 01:28:30|7155.9|7153.1|7156.3|7153.5|7156.5|7153.7|7155.9|7153.1|1
1626917320000|2021-07-22 01:28:40|7156.4|7153.6|7156.3|7153.5|7156.4|7153.6|7156.3|7153.5|0
1626917330000|2021-07-22 01:28:50|7156.4|7153.6|7157.4|7154.6|7157.4|7154.6|7156.3|7153.5|4
1626917340000|2021-07-22 01:29:00|7158|7155.2|7157.3|7154.5|7158.3|7155.5|7157.3|7154.5|3
1626917350000|2021-07-22 01:29:10|7157.2|7154.4|7157|7154.2|7157.2|7154.4|7156.8|7154|2
1626917360000|2021-07-22 01:29:20|7157.5|7154.7|7157.9|7155.1|7158|7155.2|7157.5|7154.7|3
1626917370000|2021-07-22 01:29:30|7157.4|7154.6|7157.3|7154.5|7157.5|7154.7|7157.3|7154.5|8
1626917380000|2021-07-22 01:29:40|7157.8|7155|7157.9|7155.1|7157.9|7155.1|7157.7|7154.9|11
1626917390000|2021-07-22 01:29:50|7157.8|7155|7158.8|7156|7158.8|7156|7157.8|7155|14
1626917400000|2021-07-22 01:30:00|7158.9|7156.1|7158.9|7156.1|7159.4|7156.6|7158.9|7156.1|3
1626917410000|2021-07-22 01:30:10|7159|7156.2|7159.5|7156.7|7160.5|7157.7|7159|7156.2|4
1626917420000|2021-07-22 01:30:20|7159.4|7156.6|7156.4|7153.6|7159.9|7157.1|7156.4|7153.6|25
1626917430000|2021-07-22 01:30:30|7156.3|7153.5|7156.9|7154.1|7156.9|7154.1|7156.3|7153.5|1
1626917450000|2021-07-22 01:30:50|7156.5|7153.7|7154.9|7152.1|7156.5|7153.7|7154.9|7152.1|8
1626917460000|2021-07-22 01:31:00|7155.4|7152.6|7157|7154.2|7157|7154.2|7155.3|7152.5|26
1626917470000|2021-07-22 01:31:10|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.3|7153.5|8
1626917480000|2021-07-22 01:31:20|7156.8|7154|7157.3|7154.5|7157.4|7154.6|7156.8|7154|1
1626917490000|2021-07-22 01:31:30|7156.8|7154|7156.9|7154.1|7156.9|7154.1|7156.8|7154|0
1626917520000|2021-07-22 01:32:00|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|0
1626917530000|2021-07-22 01:32:10|7157.2|7154.4|7156.9|7154.1|7157.2|7154.4|7156.8|7154|1
1626917550000|2021-07-22 01:32:30|7156.8|7154|7157.3|7154.5|7157.3|7154.5|7156.8|7154|0
1626917560000|2021-07-22 01:32:40|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.3|7153.5|0
1626917570000|2021-07-22 01:32:50|7156.3|7153.5|7155.5|7152.7|7156.3|7153.5|7155.4|7152.6|1
1626917580000|2021-07-22 01:33:00|7155.4|7152.6|7155.9|7153.1|7156.5|7153.7|7155.4|7152.6|4
1626917590000|2021-07-22 01:33:10|7156.3|7153.5|7155|7152.2|7156.3|7153.5|7155|7152.2|7
1626917600000|2021-07-22 01:33:20|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|1
1626917620000|2021-07-22 01:33:40|7155|7152.2|7153.4|7150.6|7155.4|7152.6|7150.9|7148.1|245
1626917630000|2021-07-22 01:33:50|7153.1|7150.3|7153.6|7150.8|7153.6|7150.8|7153.1|7150.3|0
1626917640000|2021-07-22 01:34:00|7154.4|7151.6|7149.4|7146.6|7154.4|7151.6|7149.4|7146.6|123
1626917650000|2021-07-22 01:34:10|7149.8|7147|7149.8|7147|7149.8|7147|7149.8|7147|14
1626917660000|2021-07-22 01:34:20|||||||||2
1626917670000|2021-07-22 01:34:30|7149.4|7146.6|7148.9|7146.1|7149.8|7147|7148.4|7145.6|30
1626917680000|2021-07-22 01:34:40|||||||||1
1626917690000|2021-07-22 01:34:50|7149.4|7146.6|7150.5|7147.7|7150.5|7147.7|7149.4|7146.6|27
1626917700000|2021-07-22 01:35:00|7150.9|7148.1|7153.5|7150.7|7153.5|7150.7|7150.9|7148.1|83
1626917710000|2021-07-22 01:35:10|7154.3|7151.5|7153.8|7151|7154.5|7151.7|7153.8|7151|7
1626917720000|2021-07-22 01:35:20|7153.9|7151.1|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|2
1626917730000|2021-07-22 01:35:30|7155.3|7152.5|7152.4|7149.6|7155.3|7152.5|7152.4|7149.6|14
1626917740000|2021-07-22 01:35:40|7152.9|7150.1|7152.3|7149.5|7152.9|7150.1|7152.3|7149.5|0
1626917750000|2021-07-22 01:35:50|7152.6|7149.8|7152.9|7150.1|7152.9|7150.1|7152.6|7149.8|2
1626917760000|2021-07-22 01:36:00|7153.3|7150.5|7154.3|7151.5|7154.3|7151.5|7152.8|7150|5
1626917770000|2021-07-22 01:36:10|||||||||1
1626917780000|2021-07-22 01:36:20|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|0
1626917790000|2021-07-22 01:36:30|7155.4|7152.6|7154.9|7152.1|7155.9|7153.1|7154.9|7152.1|11
1626917800000|2021-07-22 01:36:40|7155|7152.2|7154.9|7152.1|7155|7152.2|7154.8|7152|0
1626917810000|2021-07-22 01:36:50|7154.8|7152|7154.9|7152.1|7154.9|7152.1|7154.6|7151.8|1
1626917840000|2021-07-22 01:37:20|7154.6|7151.8|7153.3|7150.5|7154.6|7151.8|7153.3|7150.5|0
1626917850000|2021-07-22 01:37:30|||||||||1
1626917860000|2021-07-22 01:37:40|7152.9|7150.1|7154.4|7151.6|7154.4|7151.6|7152.9|7150.1|10
1626917870000|2021-07-22 01:37:50|7155|7152.2|7154.8|7152|7155|7152.2|7154.6|7151.8|1
1626917880000|2021-07-22 01:38:00|7154.9|7152.1|7153.5|7150.7|7155|7152.2|7153.4|7150.6|8
1626917890000|2021-07-22 01:38:10|7153.4|7150.6|7153.5|7150.7|7153.5|7150.7|7152.9|7150.1|8
1626917900000|2021-07-22 01:38:20|7154|7151.2|7152.4|7149.6|7154|7151.2|7152.4|7149.6|1
1626917910000|2021-07-22 01:38:30|7152.3|7149.5|7151.4|7148.6|7152.4|7149.6|7151|7148.2|4
1626917920000|2021-07-22 01:38:40|7151.3|7148.5|7150.3|7147.5|7151.3|7148.5|7150.3|7147.5|15
1626917930000|2021-07-22 01:38:50|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|0
1626917940000|2021-07-22 01:39:00|7149|7146.2|7150.4|7147.6|7150.4|7147.6|7149|7146.2|7
1626917950000|2021-07-22 01:39:10|7150.6|7147.8|7151.5|7148.7|7151.5|7148.7|7150.6|7147.8|4
1626917960000|2021-07-22 01:39:20|7152.4|7149.6|7152.6|7149.8|7153|7150.2|7152.4|7149.6|0
1626917970000|2021-07-22 01:39:30|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7152|7149.2|4
1626917990000|2021-07-22 01:39:50|7152|7149.2|7150.5|7147.7|7152|7149.2|7150.4|7147.6|0
1626918000000|2021-07-22 01:40:00|7150.9|7148.1|7149.6|7146.8|7151.9|7149.1|7149.6|7146.8|42
1626918010000|2021-07-22 01:40:10|7148.8|7146|7148.4|7145.6|7148.8|7146|7147.9|7145.1|1
1626918020000|2021-07-22 01:40:20|7148.3|7145.5|7148.8|7146|7149.1|7146.3|7148.3|7145.5|4
1626918030000|2021-07-22 01:40:30|7148.9|7146.1|7150.5|7147.7|7150.5|7147.7|7148.9|7146.1|7
1626918040000|2021-07-22 01:40:40|7150.8|7148|7150.9|7148.1|7150.9|7148.1|7150.4|7147.6|1
1626918050000|2021-07-22 01:40:50|7151.4|7148.6|7148.9|7146.1|7151.4|7148.6|7148.4|7145.6|30
1626918060000|2021-07-22 01:41:00|7149.3|7146.5|7151.6|7148.8|7151.8|7149|7149.3|7146.5|19
1626918070000|2021-07-22 01:41:10|7151.3|7148.5|7150.5|7147.7|7151.9|7149.1|7150.3|7147.5|20
1626918080000|2021-07-22 01:41:20|7150.9|7148.1|7148.9|7146.1|7151|7148.1|7148.3|7145.5|13
1626918090000|2021-07-22 01:41:30|7149.3|7146.5|7150.4|7147.6|7150.5|7147.7|7149.3|7146.5|2
1626918100000|2021-07-22 01:41:40|7150.9|7148.1|7151.3|7148.5|7151.8|7149|7150.9|7148.1|5
1626918110000|2021-07-22 01:41:50|7150.9|7148.1|7149.4|7146.6|7150.9|7148.1|7149.4|7146.6|22
1626918120000|2021-07-22 01:42:00|7149.3|7146.5|7150.8|7148|7150.8|7148|7148.9|7146.1|17
1626918130000|2021-07-22 01:42:10|7150.6|7147.8|7148.6|7145.8|7150.6|7147.8|7148.4|7145.6|20
1626918140000|2021-07-22 01:42:20|7148.8|7146|7149.3|7146.5|7149.4|7146.6|7148.8|7146|4
1626918150000|2021-07-22 01:42:30|7149.4|7146.6|7149.3|7146.5|7149.4|7146.6|7149.3|7146.5|2
1626918160000|2021-07-22 01:42:40|7149.1|7146.3|7146.9|7144.1|7149.3|7146.5|7146.6|7143.8|15
1626918170000|2021-07-22 01:42:50|7147.8|7145|7147.8|7145|7147.8|7145|7147.3|7144.5|2
1626918190000|2021-07-22 01:43:10|7147.4|7144.6|7148.4|7145.6|7148.4|7145.6|7147.4|7144.6|8
1626918200000|2021-07-22 01:43:20|7147.8|7145|7147.8|7145|7147.8|7145|7147.6|7144.8|1
1626918210000|2021-07-22 01:43:30|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|15
1626918220000|2021-07-22 01:43:40|7146.5|7143.7|7146.3|7143.5|7147.3|7144.5|7144.8|7142|46
1626918230000|2021-07-22 01:43:50|7145.1|7142.3|7144.8|7142|7145.1|7142.3|7144.6|7141.8|26
1626918240000|2021-07-22 01:44:00|7144.9|7142.1|7144.6|7141.8|7146.6|7143.8|7144.6|7141.8|18
1626918250000|2021-07-22 01:44:10|7144.8|7142|7145.3|7142.5|7145.3|7142.5|7144.3|7141.5|9
1626918260000|2021-07-22 01:44:20|7144.9|7142.1|7145.3|7142.5|7145.3|7142.5|7144.8|7142|4
1626918270000|2021-07-22 01:44:30|7145.8|7143|7144.5|7141.7|7146.8|7144|7144.1|7141.3|40
1626918280000|2021-07-22 01:44:40|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|1
1626918290000|2021-07-22 01:44:50|7144.7|7141.9|7144.6|7141.8|7144.7|7141.9|7144.2|7141.4|0
1626918300000|2021-07-22 01:45:00|7145.2|7142.4|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|3
1626918320000|2021-07-22 01:45:20|7146.4|7143.6|7148.6|7145.8|7148.7|7145.9|7146.4|7143.6|6
1626918330000|2021-07-22 01:45:30|7148.7|7145.9|7149.7|7146.9|7149.7|7146.9|7148.7|7145.9|2
1626918340000|2021-07-22 01:45:40|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.1|7146.3|2
1626918350000|2021-07-22 01:45:50|7149.7|7146.9|7148.6|7145.8|7149.7|7146.9|7148.6|7145.8|5
1626918360000|2021-07-22 01:46:00|7148.4|7145.6|7145.7|7142.9|7148.4|7145.6|7145.7|7142.9|5
1626918370000|2021-07-22 01:46:10|7146.6|7143.8|7145.7|7142.9|7146.6|7143.8|7145.6|7142.8|11
1626918380000|2021-07-22 01:46:20|7147.2|7144.4|7146.7|7143.9|7147.2|7144.4|7146.7|7143.9|9
1626918390000|2021-07-22 01:46:30|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7
1626918400000|2021-07-22 01:46:40|7146.4|7143.6|7147.9|7145.1|7147.9|7145.1|7146.4|7143.6|20
1626918410000|2021-07-22 01:46:50|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.7|7144.9|0
1626918420000|2021-07-22 01:47:00|7148.5|7145.7|7148.6|7145.8|7149.2|7146.4|7148.5|7145.7|7
1626918430000|2021-07-22 01:47:10|7148.7|7145.9|7148.2|7145.4|7149.2|7146.4|7148.2|7145.4|20
1626918440000|2021-07-22 01:47:20|7148.7|7145.9|7150.9|7148.1|7150.9|7148.1|7148.2|7145.4|40
1626918450000|2021-07-22 01:47:30|7149.7|7146.9|7147.6|7144.8|7149.7|7146.9|7147.6|7144.8|35
1626918460000|2021-07-22 01:47:40|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.1|7144.3|10
1626918470000|2021-07-22 01:47:50|7147.6|7144.8|7147.6|7144.8|7147.7|7144.9|7147.6|7144.8|0
1626918480000|2021-07-22 01:48:00|7147.7|7144.9|7148.7|7145.9|7148.7|7145.9|7147.7|7144.9|13
1626918490000|2021-07-22 01:48:10|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|5
1626918500000|2021-07-22 01:48:20|7149.9|7147.1|7150.5|7147.7|7151.7|7148.9|7149.9|7147.1|34
1626918510000|2021-07-22 01:48:30|7151.2|7148.4|7151.7|7148.9|7151.7|7148.9|7151.1|7148.3|2
1626918520000|2021-07-22 01:48:40|7151.6|7148.8|7152.7|7149.9|7152.7|7149.9|7151.6|7148.8|3
1626918530000|2021-07-22 01:48:50|||||||||1
1626918540000|2021-07-22 01:49:00|7153.5|7150.7|7153.7|7150.9|7153.7|7150.9|7153.4|7150.6|2
1626918550000|2021-07-22 01:49:10|7153.6|7150.8|7150.7|7147.9|7153.6|7150.8|7150.7|7147.9|41
1626918560000|2021-07-22 01:49:20|7150.9|7148.1|7149.4|7146.6|7151.7|7148.9|7148.7|7145.9|25
1626918570000|2021-07-22 01:49:30|7148.9|7146.1|7148.7|7145.9|7148.9|7146.1|7148.7|7145.9|19
1626918580000|2021-07-22 01:49:40|7148|7145.2|7147.6|7144.8|7148|7145.2|7147.6|7144.8|11
1626918590000|2021-07-22 01:49:50|7149.2|7146.4|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|1
1626918600000|2021-07-22 01:50:00|7149.6|7146.8|7152.2|7149.4|7152.2|7149.4|7149.6|7146.8|13
1626918620000|2021-07-22 01:50:20|7153|7150.2|7153.2|7150.4|7153.2|7150.4|7153|7150.2|2
1626918630000|2021-07-22 01:50:30|7153.1|7150.3|7154.4|7151.6|7154.9|7152.1|7152.7|7149.9|0
1626918640000|2021-07-22 01:50:40|7154.2|7151.4|7154.2|7151.4|7154.4|7151.6|7154.2|7151.4|1
1626918650000|2021-07-22 01:50:50|7154.4|7151.6|7154.7|7151.9|7154.7|7151.9|7154.2|7151.4|0
1626918660000|2021-07-22 01:51:00|7154.6|7151.8|7152.2|7149.4|7154.7|7151.9|7152.1|7149.3|7
1626918670000|2021-07-22 01:51:10|7151.5|7148.7|7150.7|7147.9|7151.5|7148.7|7150.7|7147.9|1
1626918680000|2021-07-22 01:51:20|7151.7|7148.9|7151.2|7148.4|7151.7|7148.9|7151.2|7148.4|2
1626918690000|2021-07-22 01:51:30|7151.7|7148.9|7152.2|7149.4|7152.2|7149.4|7151.7|7148.9|1
1626918700000|2021-07-22 01:51:40|7152.7|7149.9|7152.6|7149.8|7152.7|7149.9|7152.6|7149.8|2
1626918720000|2021-07-22 01:52:00|7152.1|7149.3|7152.6|7149.8|7152.6|7149.8|7152.1|7149.3|0
1626918730000|2021-07-22 01:52:10|7152.5|7149.7|7151.2|7148.4|7152.5|7149.7|7151.2|7148.4|1
1626918750000|2021-07-22 01:52:30|7151.4|7148.6|7152.2|7149.4|7152.2|7149.4|7151.4|7148.6|1
1626918760000|2021-07-22 01:52:40|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|0
1626918780000|2021-07-22 01:53:00|7150.2|7147.4|7151.2|7148.4|7151.2|7148.4|7150.2|7147.4|16
1626918790000|2021-07-22 01:53:10|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|0
1626918800000|2021-07-22 01:53:20|7150.7|7147.9|7150.9|7148.1|7150.9|7148.1|7150.7|7147.9|1
1626918810000|2021-07-22 01:53:30|7151.2|7148.4|7150.2|7147.4|7151.7|7148.9|7150.2|7147.4|14
1626918830000|2021-07-22 01:53:50|7149.9|7147.1|7148.2|7145.4|7149.9|7147.1|7148.2|7145.4|4
1626918840000|2021-07-22 01:54:00|7148.4|7145.6|7149.4|7146.6|7149.4|7146.6|7148.4|7145.6|2
1626918850000|2021-07-22 01:54:10|7150.4|7147.6|7150.2|7147.4|7150.4|7147.6|7150.2|7147.4|2
1626918860000|2021-07-22 01:54:20|7150.4|7147.6|7152.5|7149.7|7152.5|7149.7|7150.4|7147.6|3
1626918870000|2021-07-22 01:54:30|7152.2|7149.4|7152.2|7149.4|7152.5|7149.7|7151.7|7148.9|1
1626918880000|2021-07-22 01:54:40|7151.9|7149.1|7151.2|7148.4|7151.9|7149.1|7151.2|7148.4|1
1626918890000|2021-07-22 01:54:50|7151.4|7148.6|7150.6|7147.8|7151.4|7148.6|7150.6|7147.8|0
1626918900000|2021-07-22 01:55:00|7149.8|7147|7151.3|7148.5|7151.3|7148.5|7149.8|7147|6
1626918910000|2021-07-22 01:55:10|7151.7|7148.9|7151.7|7148.9|7151.8|7149|7151.7|7148.9|0
1626918920000|2021-07-22 01:55:20|7152.7|7149.9|7150.2|7147.4|7152.7|7149.9|7149.8|7147|20
1626918930000|2021-07-22 01:55:30|7149.8|7147|7148.3|7145.5|7149.8|7147|7148|7145.2|10
1626918940000|2021-07-22 01:55:40|7148|7145.2|7148.8|7146|7149|7146.2|7148|7145.2|4
1626918960000|2021-07-22 01:56:00|7147.8|7145|7147.8|7145|7147.8|7145|7147.8|7145|0
1626918970000|2021-07-22 01:56:10|7148|7145.2|7147.8|7145|7148|7145.2|7147.8|7145|0
1626918980000|2021-07-22 01:56:20|7148.3|7145.5|7148.6|7145.8|7148.7|7145.9|7148.3|7145.5|1
1626918990000|2021-07-22 01:56:30|7148.7|7145.9|7150.1|7147.3|7150.1|7147.3|7148.7|7145.9|5
1626919000000|2021-07-22 01:56:40|7150.3|7147.5|7151.2|7148.4|7151.2|7148.4|7150.3|7147.5|1
1626919010000|2021-07-22 01:56:50|||||||||6
1626919020000|2021-07-22 01:57:00|||||||||1
1626919030000|2021-07-22 01:57:10|7151.5|7148.7|7152.5|7149.7|7152.5|7149.7|7151.5|7148.7|10
1626919040000|2021-07-22 01:57:20|7152.6|7149.8|7154|7151.2|7154|7151.2|7152.6|7149.8|0
1626919050000|2021-07-22 01:57:30|7154.5|7151.7|7153|7150.2|7154.8|7152|7152.8|7150|5
1626919060000|2021-07-22 01:57:40|7153.5|7150.7|7153.5|7150.7|7154.1|7151.3|7152.5|7149.7|20
1626919070000|2021-07-22 01:57:50|7153.2|7150.4|7151.5|7148.7|7153.2|7150.4|7151.5|7148.7|3
1626919080000|2021-07-22 01:58:00|7150.1|7147.3|7151.5|7148.7|7151.5|7148.7|7150.1|7147.3|33
1626919090000|2021-07-22 01:58:10|7151.6|7148.8|7150.8|7148|7152|7149.2|7150.8|7148|8
1626919100000|2021-07-22 01:58:20|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|0
1626919110000|2021-07-22 01:58:30|7153|7150.2|7152.8|7150|7153|7150.2|7152.8|7150|6
1626919120000|2021-07-22 01:58:40|7152.6|7149.8|7153.5|7150.7|7153.5|7150.7|7152.6|7149.8|8
1626919130000|2021-07-22 01:58:50|7152.8|7150|7153.1|7150.3|7153.1|7150.3|7152.8|7150|7
1626919140000|2021-07-22 01:59:00|7153.5|7150.7|7153.5|7150.7|7154|7151.2|7152.8|7150|2
1626919150000|2021-07-22 01:59:10|7153.6|7150.8|7153.8|7151|7154|7151.2|7153.6|7150.8|0
1626919160000|2021-07-22 01:59:20|7154|7151.2|7153.8|7151|7154|7151.2|7153.8|7151|2
1626919170000|2021-07-22 01:59:30|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|12
1626919180000|2021-07-22 01:59:40|7154.2|7151.4|7154.8|7152|7154.8|7152|7154.2|7151.4|4
1626919190000|2021-07-22 01:59:50|7155|7152.2|7156.5|7153.7|7156.5|7153.7|7155|7152.2|6
1626919200000|2021-07-22 02:00:00|7157|7154.2|7156.2|7153.4|7158.2|7155.4|7156.2|7153.4|5
1626919210000|2021-07-22 02:00:10|7155.7|7152.9|7154.8|7152|7155.7|7152.9|7154.8|7152|3
1626919220000|2021-07-22 02:00:20|7154.6|7151.8|7154.5|7151.7|7155.5|7152.7|7154.5|7151.7|7
1626919240000|2021-07-22 02:00:40|7155.1|7152.3|7154.3|7151.5|7155.1|7152.3|7154.3|7151.5|0
1626919250000|2021-07-22 02:00:50|7154.7|7151.9|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|1
1626919260000|2021-07-22 02:01:00|7154.8|7152|7154.8|7152|7154.8|7152|7154.8|7152|3
1626919270000|2021-07-22 02:01:10|7154.5|7151.7|7152.5|7149.7|7154.5|7151.7|7152.5|7149.7|0
1626919280000|2021-07-22 02:01:20|7152.6|7149.8|7153|7150.2|7153|7150.2|7152.6|7149.8|0
1626919290000|2021-07-22 02:01:30|7153.3|7150.5|7152.5|7149.7|7153.3|7150.5|7152.3|7149.5|1
1626919300000|2021-07-22 02:01:40|7151.6|7148.8|7152.1|7149.3|7152.5|7149.7|7151.5|7148.7|3
1626919320000|2021-07-22 02:02:00|7152.2|7149.4|7151.8|7149|7152.6|7149.8|7150.5|7147.7|11
1626919350000|2021-07-22 02:02:30|7151.5|7148.7|7151.8|7149|7152.1|7149.3|7151.5|7148.7|0
1626919380000|2021-07-22 02:03:00|7152.6|7148.6|7151.3|7148.5|7152.6|7149.3|7151.3|7148.5|0
1626919390000|2021-07-22 02:03:10|7150.8|7148|7149.3|7146.5|7150.8|7148|7149.3|7146.5|3
1626919400000|2021-07-22 02:03:20|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|0
1626919410000|2021-07-22 02:03:30|7148.8|7146|7147.8|7145|7148.8|7146|7147.8|7145|0
1626919420000|2021-07-22 02:03:40|7147.7|7144.9|7147.8|7145|7147.8|7145|7147.7|7144.9|1
1626919440000|2021-07-22 02:04:00|7147.6|7144.8|7147.5|7144.7|7147.6|7144.8|7147.3|7144.5|0
1626919460000|2021-07-22 02:04:20|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|6
1626919470000|2021-07-22 02:04:30|7147.8|7145|7147.8|7145|7147.8|7145|7147.8|7145|0
1626919480000|2021-07-22 02:04:40|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|0
1626919490000|2021-07-22 02:04:50|7148.6|7145.8|7148.2|7145.4|7148.6|7145.8|7148.2|7145.4|6
1626919500000|2021-07-22 02:05:00|7147.4|7144.6|7147.2|7144.4|7147.9|7144.6|7147.2|7143.9|0
1626919510000|2021-07-22 02:05:10|7146.8|7144|7147.8|7145|7147.8|7145|7146.8|7144|0
1626919520000|2021-07-22 02:05:20|7147.9|7145.1|7147.8|7145|7147.9|7145.1|7147.8|7145|1
1626919530000|2021-07-22 02:05:30|7147.9|7145.1|7147.8|7145|7147.9|7145.1|7147.8|7145|1
1626919540000|2021-07-22 02:05:40|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|0
1626919550000|2021-07-22 02:05:50|7146.4|7143.6|7146.4|7143.6|7147.8|7145|7146.3|7143.5|2
1626919560000|2021-07-22 02:06:00|7146.9|7144.1|7146.4|7143.6|7146.9|7144.1|7146.4|7143.6|1
1626919570000|2021-07-22 02:06:10|7147.3|7144.5|7147.4|7144.6|7147.9|7145|7147.3|7143.9|0
1626919580000|2021-07-22 02:06:20|7148.3|7145.5|7148.4|7145.6|7148.4|7145.6|7147.8|7145|5
1626919590000|2021-07-22 02:06:30|7148.8|7146|7145.4|7142.6|7148.9|7146|7145.4|7142.6|14
1626919600000|2021-07-22 02:06:40|7145.6|7142.8|7146.3|7143.5|7146.3|7143.5|7145.4|7142.6|1
1626919610000|2021-07-22 02:06:50|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|1
1626919620000|2021-07-22 02:07:00|7147.3|7144.5|7148.4|7145.6|7148.4|7145.6|7146.8|7144|7
1626919630000|2021-07-22 02:07:10|7148.2|7145.4|7147.8|7145|7148.2|7145.4|7147.8|7145|0
1626919640000|2021-07-22 02:07:20|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.2|7145.4|1
1626919650000|2021-07-22 02:07:30|7148.2|7145.4|7148.3|7145.5|7148.3|7145.5|7148.2|7145.4|0
1626919660000|2021-07-22 02:07:40|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|3
1626919670000|2021-07-22 02:07:50|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|0
1626919680000|2021-07-22 02:08:00|7148.2|7145.4|7148.4|7145.6|7148.9|7146.1|7148.2|7145.4|2
1626919690000|2021-07-22 02:08:10|7148.6|7145.8|7149.4|7146.6|7149.4|7146.6|7148.6|7145.8|2
1626919700000|2021-07-22 02:08:20|7149.3|7146.5|7149.4|7146.6|7149.4|7146.6|7149.3|7146.5|2
1626919710000|2021-07-22 02:08:30|7149.3|7146.5|7148.8|7146|7149.3|7146.5|7148.8|7146|0
1626919740000|2021-07-22 02:09:00|7149.3|7146.5|7148.8|7146|7149.3|7146.5|7148.8|7146|0
1626919750000|2021-07-22 02:09:10|7148.7|7145.9|7148.8|7146|7148.8|7146|7148.7|7145.9|1
1626919760000|2021-07-22 02:09:20|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|0
1626919770000|2021-07-22 02:09:30|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|1
1626919780000|2021-07-22 02:09:40|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|1
1626919790000|2021-07-22 02:09:50|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|0
1626919800000|2021-07-22 02:10:00|7149.8|7147|7149.3|7146.5|7149.8|7147|7149.3|7146.5|0
1626919810000|2021-07-22 02:10:10|7149.8|7147|7150.2|7147.4|7150.3|7147.5|7149.8|7147|2
1626919820000|2021-07-22 02:10:20|7149.9|7147.1|7150.3|7147.5|7150.3|7147.5|7149.9|7147.1|1
1626919830000|2021-07-22 02:10:30|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|0
1626919850000|2021-07-22 02:10:50|7150.6|7147.8|7151.4|7148.6|7151.8|7149|7150.6|7147.8|1
1626919860000|2021-07-22 02:11:00|7151.8|7149|7151.8|7149|7151.8|7149|7151.8|7149|0
1626919870000|2021-07-22 02:11:10|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|0
1626919880000|2021-07-22 02:11:20|7151.8|7149|7150.2|7147.4|7152.3|7149.5|7150.2|7147.4|1
1626919890000|2021-07-22 02:11:30|7149.8|7147|7149.2|7146.4|7149.8|7147|7149.2|7146.4|0
1626919900000|2021-07-22 02:11:40|7149.3|7146.5|7149.2|7146.4|7149.3|7146.5|7149.2|7146.4|1
1626919910000|2021-07-22 02:11:50|7149.3|7146.5|7148.8|7146|7149.3|7146.5|7148.8|7146|0
1626919920000|2021-07-22 02:12:00|7148.9|7146.1|7149.3|7146.5|7149.8|7147|7148.9|7146.1|1
1626919960000|2021-07-22 02:12:40|||||||||1
1626919970000|2021-07-22 02:12:50|7149.7|7146.9|7148.1|7145.3|7149.8|7147|7148.1|7145.3|9
1626919980000|2021-07-22 02:13:00|7147.7|7144.9|7147.1|7144.3|7148.2|7145.4|7147.1|7144.3|2
1626919990000|2021-07-22 02:13:10|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|0
1626920000000|2021-07-22 02:13:20|7146.3|7143.5|7145.7|7142.9|7146.3|7143.5|7145.7|7142.9|2
1626920010000|2021-07-22 02:13:30|7145.1|7142.3|7145.7|7142.9|7145.7|7142.9|7145.1|7142.3|7
1626920020000|2021-07-22 02:13:40|7145.8|7143|7147.8|7145|7147.8|7145|7145.8|7143|3
1626920040000|2021-07-22 02:14:00|7148.2|7145.4|7147.6|7144.8|7148.2|7145.4|7147.6|7144.8|31
1626920050000|2021-07-22 02:14:10|7147.2|7144.4|7148.2|7145.4|7148.2|7145.4|7147.2|7144.4|1
1626920060000|2021-07-22 02:14:20|7148|7145.2|7148.2|7145.4|7148.2|7145.4|7147.6|7144.8|1
1626920080000|2021-07-22 02:14:40|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.7|7144.9|0
1626920090000|2021-07-22 02:14:50|7146.2|7143.4|7145.8|7143|7146.7|7143.9|7145.7|7142.9|34
1626920100000|2021-07-22 02:15:00|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|0
1626920110000|2021-07-22 02:15:10|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|1
1626920120000|2021-07-22 02:15:20|7146.1|7143.3|7145.2|7142.4|7146.1|7143.3|7145.2|7142.4|8
1626920130000|2021-07-22 02:15:30|7145.1|7142.3|7144.7|7141.9|7145.1|7142.3|7144.7|7141.9|1
1626920150000|2021-07-22 02:15:50|||||||||4
1626920160000|2021-07-22 02:16:00|7144.6|7141.8|7145|7142.2|7145|7142.2|7144.6|7141.8|7
1626920170000|2021-07-22 02:16:10|7146.3|7143.5|7146.6|7143.8|7147.2|7144.4|7146.3|7143.5|1
1626920190000|2021-07-22 02:16:30|7146.2|7143.4|7146.6|7143.8|7147.2|7144.4|7146.2|7143.4|0
1626920200000|2021-07-22 02:16:40|7146.8|7144|7147.2|7144.4|7147.2|7144.4|7146.8|7144|0
1626920220000|2021-07-22 02:17:00|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|5
1626920230000|2021-07-22 02:17:10|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|1
1626920240000|2021-07-22 02:17:20|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|2
1626920270000|2021-07-22 02:17:50|7148.7|7145.9|7149.6|7146.8|7149.6|7146.8|7148.7|7145.9|2
1626920280000|2021-07-22 02:18:00|7149.5|7146.7|7149.6|7146.8|7149.6|7146.8|7149.1|7146.3|1
1626920300000|2021-07-22 02:18:20|7149.1|7146.3|7149.6|7146.8|7149.6|7146.8|7149.1|7146.3|0
1626920320000|2021-07-22 02:18:40|7149.5|7146.7|7149.6|7146.8|7149.6|7146.8|7149.1|7146.3|1
1626920340000|2021-07-22 02:19:00|7149.7|7146.9|7149.6|7146.8|7149.7|7146.9|7149.6|7146.8|0
1626920370000|2021-07-22 02:19:30|7149.1|7146.3|7148.2|7145.4|7149.1|7146.3|7148.2|7145.4|1
1626920390000|2021-07-22 02:19:50|||||||||1
1626920400000|2021-07-22 02:20:00|7148.3|7145.5|7148.6|7145.8|7148.7|7145.9|7148.3|7145.5|1
1626920420000|2021-07-22 02:20:20|7148.1|7145.3|7148.2|7145.4|7148.2|7145.4|7147.2|7144.4|7
1626920450000|2021-07-22 02:20:50|7148.3|7145.5|7148.2|7145.4|7148.8|7146|7148.2|7145.4|0
1626920490000|2021-07-22 02:21:30|7148.7|7145.9|7148.2|7145.4|7148.7|7145.9|7148.2|7145.4|3
1626920500000|2021-07-22 02:21:40|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|0
1626920510000|2021-07-22 02:21:50|7148.7|7145.9|7148.6|7145.8|7148.7|7145.9|7148.6|7145.8|0
1626920520000|2021-07-22 02:22:00|7148.2|7145.4|7148.7|7145.9|7148.7|7145.9|7148.2|7145.4|0
1626920530000|2021-07-22 02:22:10|7148.8|7146|7148.6|7145.8|7148.8|7146|7148.6|7145.8|0
1626920550000|2021-07-22 02:22:30|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|0
1626920560000|2021-07-22 02:22:40|7148.6|7145.8|7148.7|7145.9|7148.8|7146|7148.6|7145.8|0
1626920570000|2021-07-22 02:22:50|7148.2|7145.4|7148.7|7145.9|7148.7|7145.9|7148.2|7145.4|1
1626920580000|2021-07-22 02:23:00|7148.8|7146|7148.8|7146|7149.1|7146.3|7148.7|7145.9|1
1626920590000|2021-07-22 02:23:10|7148.2|7145.4|7146.8|7144|7148.2|7145.4|7146.6|7143.8|3
1626920610000|2021-07-22 02:23:30|7147.3|7144.5|7147.7|7144.9|7147.7|7144.9|7147.2|7144.4|0
1626920620000|2021-07-22 02:23:40|7147.8|7145|7147.7|7144.9|7147.8|7145|7147.7|7144.9|0
1626920640000|2021-07-22 02:24:00|7147.8|7145|7149.2|7146.4|7149.2|7146.4|7147.8|7145|1
1626920680000|2021-07-22 02:24:40|7150.2|7147.4|7151.3|7148.5|7151.3|7148.5|7150.2|7147.4|13
1626920690000|2021-07-22 02:24:50|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|2
1626920720000|2021-07-22 02:25:20|7152.1|7149.3|7151.6|7148.8|7152.1|7149.3|7151.6|7148.8|1
1626920740000|2021-07-22 02:25:40|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|0
1626920750000|2021-07-22 02:25:50|7151.6|7148.8|7151.2|7148.4|7151.7|7148.9|7151.2|7148.4|0
1626920760000|2021-07-22 02:26:00|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7
1626920770000|2021-07-22 02:26:10|7152.1|7149.3|7151.2|7148.4|7152.1|7149.3|7151.2|7148.4|0
1626920780000|2021-07-22 02:26:20|7151.1|7148.3|7149.2|7146.4|7151.1|7148.3|7149.2|7146.4|2
1626920790000|2021-07-22 02:26:30|7149.7|7146.9|7149.2|7146.4|7149.7|7146.9|7149.2|7146.4|0
1626920810000|2021-07-22 02:26:50|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|0
1626920820000|2021-07-22 02:27:00|7149.6|7146.8|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|1
1626920850000|2021-07-22 02:27:30|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|0
1626920860000|2021-07-22 02:27:40|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|0
1626920870000|2021-07-22 02:27:50|7150.1|7147.3|7151.2|7148.4|7151.2|7148.4|7150.1|7147.3|1
1626920880000|2021-07-22 02:28:00|7151.1|7148.3|7150.6|7147.8|7151.1|7148.3|7150.6|7147.8|0
1626920890000|2021-07-22 02:28:10|7150.7|7147.9|7151.6|7148.8|7151.7|7148.9|7150.7|7147.9|1
1626920900000|2021-07-22 02:28:20|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|0
1626920910000|2021-07-22 02:28:30|7152.2|7149.4|7151.1|7148.3|7152.2|7149.4|7151.1|7148.3|51
1626920920000|2021-07-22 02:28:40|7149.7|7146.9|7149.6|7146.8|7149.7|7146.9|7149.6|7146.8|0
1626920930000|2021-07-22 02:28:50|7149.7|7146.9|7149.8|7147|7149.8|7147|7149.7|7146.9|0
1626920940000|2021-07-22 02:29:00|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|0
1626920990000|2021-07-22 02:29:50|7150|7147.2|7149.6|7146.8|7150|7147.2|7149.6|7146.8|0
1626921000000|2021-07-22 02:30:00|7149.7|7146.9|7147.6|7144.8|7149.7|7146.9|7147.2|7144.4|1
1626921010000|2021-07-22 02:30:10|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|0
1626921020000|2021-07-22 02:30:20|7147.3|7144.5|7149.2|7146.4|7149.2|7146.4|7147.2|7144.4|12
1626921030000|2021-07-22 02:30:30|7149.1|7146.3|7149.2|7146.4|7149.8|7147|7148.7|7145.9|1
1626921060000|2021-07-22 02:31:00|7149.8|7147|7149.6|7146.8|7149.8|7147|7149.6|7146.8|1
1626921080000|2021-07-22 02:31:20|7149.8|7147|7149.6|7146.8|7150.2|7147.4|7149.6|7146.8|0
1626921090000|2021-07-22 02:31:30|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|0
1626921110000|2021-07-22 02:31:50|7149.3|7146.5|7150.2|7147.4|7150.2|7147.4|7149.3|7146.5|0
1626921120000|2021-07-22 02:32:00|7150.1|7147.3|7149.7|7146.9|7150.1|7147.3|7149.3|7146.5|0
1626921130000|2021-07-22 02:32:10|7149.6|7146.8|7149.6|7146.8|7149.7|7146.9|7149.6|7146.8|0
1626921140000|2021-07-22 02:32:20|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|0
1626921170000|2021-07-22 02:32:50|7149.7|7146.9|7149.2|7146.4|7149.7|7146.9|7149.2|7146.4|0
1626921180000|2021-07-22 02:33:00|7149|7146.2|7148.2|7145.4|7149|7146.2|7148.2|7145.4|2
1626921190000|2021-07-22 02:33:10|||||||||1
1626921200000|2021-07-22 02:33:20|||||||||1
1626921210000|2021-07-22 02:33:30|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|0
1626921220000|2021-07-22 02:33:40|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|0
1626921230000|2021-07-22 02:33:50|7147.6|7144.8|7147.2|7144.4|7147.6|7144.8|7147.2|7144.4|5
1626921240000|2021-07-22 02:34:00|7147.7|7144.9|7147.2|7144.4|7147.7|7144.9|7147.2|7144.4|1
1626921250000|2021-07-22 02:34:10|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|0
1626921270000|2021-07-22 02:34:30|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|0
1626921280000|2021-07-22 02:34:40|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|0
1626921300000|2021-07-22 02:35:00|7149.3|7145.3|7148.6|7145.8|7149.3|7145.8|7148.6|7145.3|0
1626921310000|2021-07-22 02:35:10|7148.4|7145.6|7148.8|7146|7148.8|7146|7148.4|7145.6|0
1626921320000|2021-07-22 02:35:20|7149.7|7146.9|7150.2|7147.4|7151.1|7148.3|7149.6|7146.8|12
1626921330000|2021-07-22 02:35:30|7150.1|7147.3|7149.7|7146.9|7150.1|7147.3|7149.2|7146.4|1
1626921340000|2021-07-22 02:35:40|7149.8|7147|7150.2|7147.4|7150.2|7147.4|7149.8|7147|0
1626921370000|2021-07-22 02:36:10|7149.2|7146.4|7148.9|7146.1|7149.2|7146.4|7148.9|7146.1|0
1626921390000|2021-07-22 02:36:30|7148.2|7145.4|7145.2|7142.4|7148.2|7145.4|7145.2|7142.4|3
1626921400000|2021-07-22 02:36:40|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|1
1626921410000|2021-07-22 02:36:50|7144.9|7142.1|7143.7|7140.9|7144.9|7142.1|7143.7|7140.9|2
1626921420000|2021-07-22 02:37:00|7143.8|7141|7146.2|7143.4|7146.2|7143.4|7143.8|7141|8
1626921430000|2021-07-22 02:37:10|7146.7|7143.9|7145.6|7142.8|7147.2|7144.4|7145.2|7142.4|40
1626921440000|2021-07-22 02:37:20|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.6|7142.8|0
1626921450000|2021-07-22 02:37:30|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|2
1626921460000|2021-07-22 02:37:40|||||||||4
1626921470000|2021-07-22 02:37:50|7145.9|7143.1|7146.8|7144|7146.8|7144|7145.9|7143.1|1
1626921480000|2021-07-22 02:38:00|7147.2|7144.4|7146.8|7144|7147.2|7144.4|7145.7|7142.9|9
1626921490000|2021-07-22 02:38:10|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.6|7143.8|0
1626921500000|2021-07-22 02:38:20|7146.8|7144|7145.2|7142.4|7147.2|7144.4|7145.2|7142.4|6
1626921510000|2021-07-22 02:38:30|7143.7|7140.9|7143.8|7141|7143.8|7141|7143.7|7140.9|0
1626921520000|2021-07-22 02:38:40|7144.3|7141.5|7144.8|7142|7144.8|7142|7144.3|7141.5|1
1626921530000|2021-07-22 02:38:50|7145.3|7142.5|7145.8|7143|7145.8|7143|7144.7|7141.9|3
1626921540000|2021-07-22 02:39:00|7145.7|7142.9|7145.8|7143|7145.8|7143|7145.7|7142.9|0
1626921550000|2021-07-22 02:39:10|7146.3|7143.5|7147.2|7144.4|7147.2|7144.4|7146.3|7143.5|8
1626921560000|2021-07-22 02:39:20|7147.8|7145|7147.2|7144.4|7147.8|7145|7147.2|7144.4|0
1626921570000|2021-07-22 02:39:30|7146.7|7143.9|7146.8|7144|7146.8|7144|7146.7|7143.9|0
1626921580000|2021-07-22 02:39:40|7147.1|7144.3|7147.2|7144.4|7147.2|7144.4|7146.7|7143.9|0
1626921590000|2021-07-22 02:39:50|7146.7|7143.9|7145.8|7143|7146.7|7143.9|7145.8|7143|1
1626921600000|2021-07-22 02:40:00|7146.2|7143.4|7146.8|7144|7146.8|7144|7146.2|7143.4|0
1626921610000|2021-07-22 02:40:10|7146.2|7143.4|7148.2|7145.4|7148.2|7145.4|7146.2|7143.4|3
1626921620000|2021-07-22 02:40:20|7148.8|7146|7148.2|7145.4|7148.8|7146|7148.2|7145.4|0
1626921630000|2021-07-22 02:40:30|7148.3|7145.5|7148.2|7145.4|7148.3|7145.5|7148.2|7145.4|0
1626921640000|2021-07-22 02:40:40|7147.7|7144.9|7149.2|7146.4|7149.2|7146.4|7147.7|7144.9|1
1626921650000|2021-07-22 02:40:50|7149.8|7147|7150.2|7147.4|7150.7|7147.9|7149.8|7147|2
1626921660000|2021-07-22 02:41:00|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|0
1626921670000|2021-07-22 02:41:10|7149.8|7147|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|8
1626921680000|2021-07-22 02:41:20|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|10
1626921690000|2021-07-22 02:41:30|7150.7|7147.9|7149.7|7146.9|7150.7|7147.9|7148.5|7145.7|2
1626921700000|2021-07-22 02:41:40|7149.3|7146.5|7148.6|7145.8|7149.3|7146.5|7148.6|7145.8|1
1626921720000|2021-07-22 02:42:00|7148.7|7145.9|7148.8|7146|7148.8|7146|7148.7|7145.9|3
1626921730000|2021-07-22 02:42:10|7148.7|7145.9|7149.7|7146.9|7149.7|7146.9|7148.2|7145.4|2
1626921740000|2021-07-22 02:42:20|7149.8|7147|7150.2|7147.4|7150.2|7147.4|7149.8|7147|6
1626921760000|2021-07-22 02:42:40|7150.6|7147.8|7150.6|7147.8|7150.7|7147.9|7150.6|7147.8|10
1626921770000|2021-07-22 02:42:50|7150.7|7147.9|7150.6|7147.8|7150.7|7147.9|7150.6|7147.8|0
1626921780000|2021-07-22 02:43:00|7150.2|7147.4|7151.1|7148.3|7151.1|7148.3|7150.2|7147.4|5
1626921790000|2021-07-22 02:43:10|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|4
1626921800000|2021-07-22 02:43:20|||||||||10
1626921810000|2021-07-22 02:43:30|7150.2|7147.4|7151.7|7148.9|7151.7|7148.9|7149.7|7146.9|16
1626921820000|2021-07-22 02:43:40|7151.6|7148.8|7150.3|7147.5|7151.6|7148.8|7149.7|7146.9|14
1626921830000|2021-07-22 02:43:50|7151.3|7148.5|7152.2|7149.4|7152.2|7149.4|7151.3|7148.5|9
1626921840000|2021-07-22 02:44:00|7151.8|7149|7149.8|7147|7151.8|7149|7149.7|7146.9|48
1626921850000|2021-07-22 02:44:10|7149.7|7146.9|7149.7|7146.9|7149.8|7147|7149.7|7146.9|10
1626921860000|2021-07-22 02:44:20|7149.8|7147|7149.7|7146.9|7149.8|7147|7149.7|7146.9|1
1626921870000|2021-07-22 02:44:30|7149.5|7146.7|7149.7|7146.9|7149.7|7146.9|7149.3|7146.5|0
1626921880000|2021-07-22 02:44:40|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|3
1626921900000|2021-07-22 02:45:00|7148.3|7145.5|7147.8|7145|7148.4|7145.6|7147.3|7144.5|4
1626921910000|2021-07-22 02:45:10|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|0
1626921920000|2021-07-22 02:45:20|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|0
1626921930000|2021-07-22 02:45:30|7147.2|7144.4|7147.2|7144.4|7147.3|7144.5|7147.2|7144.4|0
1626921940000|2021-07-22 02:45:40|7147.3|7144.5|7146.8|7144|7147.3|7144.5|7146.3|7143.5|0
1626921950000|2021-07-22 02:45:50|7145.5|7142.7|7145.4|7142.6|7145.5|7142.7|7144.9|7142.1|0
1626921960000|2021-07-22 02:46:00|7145.5|7142.7|7147.2|7144.4|7147.2|7144.4|7145.5|7142.7|0
1626921970000|2021-07-22 02:46:10|7146.8|7144|7146.7|7143.9|7146.8|7144|7146.7|7143.9|0
1626921980000|2021-07-22 02:46:20|7145.5|7142.7|7144.3|7141.5|7145.7|7142.9|7144.3|7141.5|5
1626921990000|2021-07-22 02:46:30|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|0
1626922000000|2021-07-22 02:46:40|||||||||1
1626922020000|2021-07-22 02:47:00|7145.8|7143|7146.2|7143.4|7146.2|7143.4|7145.8|7143|4
1626922030000|2021-07-22 02:47:10|7146.3|7143.5|7144.7|7141.9|7146.3|7143.5|7144.5|7141.7|16
1626922040000|2021-07-22 02:47:20|7144.5|7141.7|7143.7|7140.9|7144.5|7141.7|7142.7|7139.9|9
1626922050000|2021-07-22 02:47:30|7142.5|7139.7|7141.7|7138.9|7142.7|7139.9|7141.7|7138.9|11
1626922060000|2021-07-22 02:47:40|7142|7139.2|7142.8|7140|7142.8|7140|7142|7139.2|4
1626922070000|2021-07-22 02:47:50|7142.5|7139.7|7142.5|7139.7|7142.7|7139.9|7142.5|7139.7|0
1626922080000|2021-07-22 02:48:00|7142.2|7139.4|7143.2|7140.4|7143.2|7140.4|7142.2|7139.4|1
1626922100000|2021-07-22 02:48:20|7142.7|7139.9|7142.8|7140|7142.8|7140|7142.7|7139.9|0
1626922110000|2021-07-22 02:48:30|7143.2|7140.4|7143.2|7140.4|7143.7|7140.9|7143.2|7140.4|25
1626922120000|2021-07-22 02:48:40|7143.5|7140.7|7142.7|7139.9|7143.5|7140.7|7142.7|7139.9|0
1626922130000|2021-07-22 02:48:50|7143|7140.2|7143.2|7140.4|7143.2|7140.4|7143|7140.2|1
1626922140000|2021-07-22 02:49:00|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1626922150000|2021-07-22 02:49:10|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|0
1626922170000|2021-07-22 02:49:30|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|1
1626922180000|2021-07-22 02:49:40|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|0
1626922190000|2021-07-22 02:49:50|||||||||2
1626922200000|2021-07-22 02:50:00|||||||||4
1626922220000|2021-07-22 02:50:20|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|20
1626922230000|2021-07-22 02:50:30|7143.4|7140.6|7143.7|7140.9|7144.7|7141.9|7143.4|7140.6|15
1626922240000|2021-07-22 02:50:40|7143.5|7140.7|7144.5|7141.7|7144.5|7141.7|7143.5|7140.7|2
1626922280000|2021-07-22 02:51:20|7144.7|7141.9|7145.2|7142.4|7145.2|7142.4|7144.5|7141.7|0
1626922290000|2021-07-22 02:51:30|7145.4|7142.6|7148.2|7145.4|7148.2|7145.4|7145.4|7142.6|3
1626922310000|2021-07-22 02:51:50|7147|7144.2|7145.7|7142.9|7147.2|7144.4|7145.7|7142.9|3
1626922320000|2021-07-22 02:52:00|7145.8|7143|7143.8|7141|7145.8|7143|7143.8|7141|12
1626922330000|2021-07-22 02:52:10|7144.2|7141.4|7142.7|7139.9|7144.2|7141.4|7142.7|7139.9|36
1626922340000|2021-07-22 02:52:20|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|15
1626922350000|2021-07-22 02:52:30|||||||||7
1626922380000|2021-07-22 02:53:00|7142.7|7139.9|7142.8|7140|7142.8|7140|7142.2|7139.4|10
1626922390000|2021-07-22 02:53:10|7143.3|7140.5|7142.8|7140|7143.3|7140.5|7142.8|7140|0
1626922400000|2021-07-22 02:53:20|7142.9|7140.1|7143.2|7140.4|7143.3|7140.5|7142.9|7140.1|1
1626922420000|2021-07-22 02:53:40|7143.3|7140.5|7144.2|7141.4|7144.3|7141.5|7143.3|7140.5|0
1626922430000|2021-07-22 02:53:50|7144.6|7141.8|7144.1|7141.3|7145.1|7142.3|7144.1|7141.3|1
1626922440000|2021-07-22 02:54:00|7144.5|7141.7|7144.5|7141.7|7144.6|7141.8|7144.5|7141.7|1
1626922450000|2021-07-22 02:54:10|7144.1|7141.3|7145.1|7142.3|7145.1|7142.3|7144.1|7141.3|0
1626922480000|2021-07-22 02:54:40|7145|7141|7142.5|7139.7|7145|7141|7142.1|7139.3|120
1626922490000|2021-07-22 02:54:50|7141.6|7138.8|7141.5|7138.7|7141.6|7138.8|7141|7138.2|21
1626922500000|2021-07-22 02:55:00|||||||||5
1626922510000|2021-07-22 02:55:10|||||||||7
1626922520000|2021-07-22 02:55:20|7141.4|7138.6|7141.1|7138.3|7141.4|7138.6|7141|7138.2|0
1626922530000|2021-07-22 02:55:30|7140.8|7138|7142.5|7139.7|7142.5|7139.7|7140.8|7138|0
1626922540000|2021-07-22 02:55:40|7141.6|7138.8|7141.5|7138.7|7141.6|7138.8|7141.5|7138.7|0
1626922550000|2021-07-22 02:55:50|7141.4|7138.6|7141.5|7138.7|7141.5|7138.7|7141|7138.2|1
1626922560000|2021-07-22 02:56:00|||||||||1
1626922570000|2021-07-22 02:56:10|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|1
1626922580000|2021-07-22 02:56:20|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1626922590000|2021-07-22 02:56:30|7143|7140.2|7143|7140.2|7143.1|7140.3|7143|7140.2|1
1626922600000|2021-07-22 02:56:40|7143.1|7140.3|7144.1|7141.3|7144.1|7141.3|7143.1|7140.3|0
1626922610000|2021-07-22 02:56:50|7144|7141.2|7143.6|7140.8|7144.1|7141.3|7143.6|7140.8|0
1626922620000|2021-07-22 02:57:00|7143|7140.2|7142.1|7139.3|7143|7140.2|7142.1|7139.3|5
1626922630000|2021-07-22 02:57:10|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|1
1626922640000|2021-07-22 02:57:20|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|49
1626922650000|2021-07-22 02:57:30|||||||||26
1626922660000|2021-07-22 02:57:40|7141|7138.2|7140.5|7137.7|7141|7138.2|7140.5|7137.7|5
1626922670000|2021-07-22 02:57:50|7142.6|7139.8|7143.3|7140.5|7143.3|7140.5|7142.6|7139.8|71
1626922680000|2021-07-22 02:58:00|7143.6|7140.8|7142|7139.2|7143.6|7140.8|7142|7139.2|8
1626922690000|2021-07-22 02:58:10|7141.4|7138.6|7138.6|7135.8|7141.4|7138.6|7138.6|7135.8|8
1626922700000|2021-07-22 02:58:20|7139|7136.2|7139.5|7136.7|7140|7137.2|7139|7136.2|14
1626922710000|2021-07-22 02:58:30|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|3
1626922720000|2021-07-22 02:58:40|7139.1|7136.3|7140.5|7137.7|7140.5|7137.7|7139.1|7136.3|1
1626922730000|2021-07-22 02:58:50|7140.6|7137.8|7141.1|7138.3|7141.1|7138.3|7140.6|7137.8|2
1626922740000|2021-07-22 02:59:00|7141.5|7138.7|7142|7139.2|7142|7139.2|7140.5|7137.7|4
1626922750000|2021-07-22 02:59:10|7141.6|7138.8|7142|7139.2|7142|7139.2|7141.5|7138.7|1
1626922760000|2021-07-22 02:59:20|7141.1|7138.3|7137.5|7134.7|7141.1|7138.3|7137|7134.2|102
1626922770000|2021-07-22 02:59:30|7136.5|7133.7|7136.9|7134.1|7137.6|7134.8|7136|7133.2|17
1626922780000|2021-07-22 02:59:40|7136.6|7133.8|7136.5|7133.7|7136.6|7133.8|7136.5|7133.7|1
1626922790000|2021-07-22 02:59:50|7136.6|7133.8|7135.1|7132.3|7136.6|7133.8|7133.6|7130.8|233
1626922800000|2021-07-22 03:00:00|7135.5|7132.7|7136.1|7133.3|7136.1|7133.3|7135.5|7132.7|177
1626922810000|2021-07-22 03:00:10|7136.6|7133.8|7137.1|7134.3|7137.1|7134.3|7136.6|7133.8|17
1626922820000|2021-07-22 03:00:20|7137|7134.2|7135.1|7132.3|7137|7134.2|7135.1|7132.3|4
1626922830000|2021-07-22 03:00:30|7135.3|7132.5|7136.6|7133.8|7136.6|7133.8|7135.3|7132.5|3
1626922840000|2021-07-22 03:00:40|7136.3|7133.5|7136.6|7133.8|7136.6|7133.8|7136.1|7133.3|1
1626922850000|2021-07-22 03:00:50|7135.8|7133|7135.6|7132.8|7136.6|7133.8|7135.6|7132.8|1
1626922860000|2021-07-22 03:01:00|7135.8|7133|7134.3|7131.5|7135.8|7133|7133.8|7131|40
1626922870000|2021-07-22 03:01:10|7134.6|7131.8|7133.9|7131.1|7134.6|7131.8|7133.8|7131|11
1626922880000|2021-07-22 03:01:20|7134.4|7131.6|7134.6|7131.8|7134.8|7132|7134.4|7131.6|3
1626922890000|2021-07-22 03:01:30|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|1
1626922900000|2021-07-22 03:01:40|7132.5|7129.7|7132.6|7129.8|7133.4|7130.6|7130.5|7127.7|74
1626922910000|2021-07-22 03:01:50|7133|7130.2|7133.5|7130.7|7133.9|7131.1|7130.8|7128|111
1626922920000|2021-07-22 03:02:00|7133.9|7131.1|7134.8|7132|7134.9|7132.1|7133.9|7131.1|4
1626922930000|2021-07-22 03:02:10|7134.9|7132.1|7136.1|7133.3|7136.1|7133.3|7134.9|7132.1|19
1626922940000|2021-07-22 03:02:20|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|1
1626922950000|2021-07-22 03:02:30|||||||||1
1626922960000|2021-07-22 03:02:40|7135.9|7133.1|7135.4|7132.6|7136.2|7133.1|7135.4|7132.2|107
1626922970000|2021-07-22 03:02:50|7135.9|7133.1|7134.9|7132.1|7135.9|7133.1|7134.8|7132|8
1626922980000|2021-07-22 03:03:00|7135.9|7133.1|7138.9|7136.1|7139.9|7137.1|7135.9|7133.1|944
1626922990000|2021-07-22 03:03:10|7138.8|7136|7140.9|7138.1|7140.9|7138.1|7138.8|7136|19
1626923000000|2021-07-22 03:03:20|7139.9|7137.1|7140.9|7138.1|7140.9|7138.1|7139.9|7137.1|3
1626923010000|2021-07-22 03:03:30|7139.4|7136.6|7139|7136.2|7139.6|7136.8|7138.5|7135.7|4
1626923020000|2021-07-22 03:03:40|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|0
1626923030000|2021-07-22 03:03:50|7137.7|7134.9|7141.1|7138.3|7141.1|7138.3|7137.4|7134.6|157
1626923040000|2021-07-22 03:04:00|7141.9|7139.1|7140.4|7137.6|7141.9|7139.1|7140.4|7137.6|3
1626923050000|2021-07-22 03:04:10|7140.9|7138.1|7141.4|7138.6|7141.7|7138.9|7140.9|7138.1|1
1626923060000|2021-07-22 03:04:20|7140.6|7137.8|7140.5|7137.7|7140.9|7138.1|7140.4|7137.6|2
1626923070000|2021-07-22 03:04:30|7140.9|7138.1|7144.9|7142.1|7145.4|7142.6|7140.9|7138.1|66
1626923080000|2021-07-22 03:04:40|7144.4|7141.6|7144.9|7142.1|7144.9|7142.1|7144.4|7141.6|9
1626923090000|2021-07-22 03:04:50|7145|7142.2|7144.4|7141.6|7145|7142.2|7144.4|7141.6|5
1626923100000|2021-07-22 03:05:00|7143.9|7141.1|7144.5|7141.7|7144.5|7141.7|7143.9|7141.1|4
1626923110000|2021-07-22 03:05:10|7146|7143.2|7146.4|7143.6|7146.9|7144.1|7145.4|7142.6|2
1626923120000|2021-07-22 03:05:20|7146.5|7143.7|7146.5|7143.7|7147.5|7144.7|7146|7143.2|50
1626923130000|2021-07-22 03:05:30|7146.4|7143.6|7146|7143.2|7146.5|7143.7|7146|7143.2|1
1626923140000|2021-07-22 03:05:40|7146.1|7143.3|7147.4|7144.6|7147.9|7145.1|7146|7143.2|20
1626923150000|2021-07-22 03:05:50|7147.9|7145.1|7145.9|7143.1|7147.9|7145.1|7145.7|7142.9|30
1626923160000|2021-07-22 03:06:00|7146|7143.2|7143.9|7141.1|7147.9|7145.1|7143.4|7140.6|93
1626923180000|2021-07-22 03:06:20|7143.6|7140.8|7142.9|7140.1|7143.9|7141.1|7142.9|7140.1|11
1626923190000|2021-07-22 03:06:30|7142.6|7139.8|7141.9|7139.1|7142.6|7139.8|7141.9|7139.1|2
1626923200000|2021-07-22 03:06:40|7142|7139.2|7141.9|7139.1|7142|7139.2|7141.9|7139.1|0
1626923210000|2021-07-22 03:06:50|7142|7139.2|7142|7139.2|7142|7139.2|7141.9|7139.1|1
1626923220000|2021-07-22 03:07:00|7142.1|7139.3|7142|7139.2|7142.5|7139.7|7141.9|7139.1|2
1626923230000|2021-07-22 03:07:10|7141.7|7138.9|7142|7139.2|7142|7139.2|7141.4|7138.6|6
1626923240000|2021-07-22 03:07:20|7141.9|7139.1|7141.9|7139.1|7142|7139.2|7141.9|7139.1|1
1626923250000|2021-07-22 03:07:30|7140.9|7138.1|7140|7137.2|7140.9|7138.1|7140|7137.2|9
1626923260000|2021-07-22 03:07:40|7140.4|7137.6|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|4
1626923280000|2021-07-22 03:08:00|7139.6|7136.8|7140.4|7137.6|7140.9|7138.1|7139.6|7136.8|5
1626923290000|2021-07-22 03:08:10|7140.5|7137.7|7140.7|7137.9|7140.9|7138.1|7140.5|7137.7|1
1626923300000|2021-07-22 03:08:20|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|0
1626923320000|2021-07-22 03:08:40|7141|7138.2|7140.9|7138.1|7141.2|7138.4|7140.7|7137.9|2
1626923330000|2021-07-22 03:08:50|7140.2|7137.4|7140.4|7137.6|7140.4|7137.6|7140.2|7137.4|1
1626923340000|2021-07-22 03:09:00|7140.7|7137.9|7142.4|7139.6|7142.4|7139.6|7140.7|7137.9|25
1626923350000|2021-07-22 03:09:10|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|2
1626923370000|2021-07-22 03:09:30|7142|7139.2|7142|7139.2|7142|7139.2|7142|7139.2|8
1626923380000|2021-07-22 03:09:40|7142.2|7139.4|7141.9|7139.1|7142.2|7139.4|7141.4|7138.6|16
1626923390000|2021-07-22 03:09:50|7142.2|7139.4|7142.4|7139.6|7142.4|7139.6|7142.2|7139.4|1
1626923400000|2021-07-22 03:10:00|7142.2|7139.4|7141.9|7139.1|7142.2|7139.4|7141.9|7139.1|0
1626923410000|2021-07-22 03:10:10|7142.4|7139.6|7142|7139.2|7142.4|7139.6|7141.9|7139.1|1
1626923420000|2021-07-22 03:10:20|7142.2|7139.4|7142.4|7139.6|7142.4|7139.6|7141.7|7138.9|1
1626923430000|2021-07-22 03:10:30|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.7|7138.9|0
1626923440000|2021-07-22 03:10:40|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|0
1626923450000|2021-07-22 03:10:50|7141.9|7139.1|7139.9|7137.1|7141.9|7139.1|7139.9|7137.1|3
1626923460000|2021-07-22 03:11:00|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|1
1626923470000|2021-07-22 03:11:10|7140.9|7138.1|7141|7138.2|7141|7138.2|7140.9|7138.1|1
1626923480000|2021-07-22 03:11:20|7141.4|7138.6|7141|7138.2|7141.4|7138.6|7140.9|7138.1|3
1626923490000|2021-07-22 03:11:30|7140.9|7138.1|7140.9|7138.1|7141|7138.2|7140.9|7138.1|1
1626923500000|2021-07-22 03:11:40|7141|7138.2|7140.9|7138.1|7141|7138.2|7140.9|7138.1|1
1626923510000|2021-07-22 03:11:50|7140.7|7137.9|7140|7137.2|7140.7|7137.9|7139.9|7137.1|0
1626923520000|2021-07-22 03:12:00|7139.6|7136.8|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|5
1626923530000|2021-07-22 03:12:10|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|1
1626923540000|2021-07-22 03:12:20|7139.9|7137.1|7140|7137.2|7140|7137.2|7139.9|7137.1|1
1626923550000|2021-07-22 03:12:30|7140.1|7137.3|7140.5|7137.7|7140.5|7137.7|7140.1|7137.3|0
1626923560000|2021-07-22 03:12:40|7140.6|7137.8|7140.9|7138.1|7140.9|7138.1|7140.6|7137.8|1
1626923570000|2021-07-22 03:12:50|7140.4|7137.6|7141|7138.2|7141|7138.2|7140.4|7137.6|1
1626923580000|2021-07-22 03:13:00|7140.5|7137.7|7140|7137.2|7140.5|7137.7|7140|7137.2|2
1626923610000|2021-07-22 03:13:30|7140.5|7137.7|7140|7137.2|7140.5|7137.7|7140|7137.2|4
1626923630000|2021-07-22 03:13:50|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|0
1626923640000|2021-07-22 03:14:00|7139.8|7137|7139|7136.2|7139.8|7137|7138.7|7135.9|6
1626923650000|2021-07-22 03:14:10|7138.7|7135.9|7138.8|7136|7138.8|7136|7138.7|7135.9|4
1626923660000|2021-07-22 03:14:20|7138.5|7135.7|7138.8|7136|7139.3|7136.5|7138.2|7135.4|18
1626923670000|2021-07-22 03:14:30|7138.7|7135.9|7138.8|7136|7138.8|7136|7138.7|7135.9|1
1626923680000|2021-07-22 03:14:40|7138.7|7135.9|7138.8|7136|7138.8|7136|7138.7|7135.9|2
1626923690000|2021-07-22 03:14:50|7137.3|7134.5|7136.8|7134|7137.3|7134.5|7136.8|7134|2
1626923700000|2021-07-22 03:15:00|7136.7|7133.9|7135.3|7132.5|7136.7|7133.9|7135.3|7132.5|5
1626923720000|2021-07-22 03:15:20|7136.3|7133.5|7136.8|7134|7136.8|7134|7136.3|7133.5|2
1626923730000|2021-07-22 03:15:30|7137|7134.2|7135.3|7132.5|7137.3|7134.5|7135.3|7132.5|0
1626923740000|2021-07-22 03:15:40|7135.8|7133|7136|7133.2|7136|7133.2|7135.3|7132.5|7
1626923750000|2021-07-22 03:15:50|7136.1|7133.3|7136.5|7133.7|7136.5|7133.7|7136.1|7133.3|0
1626923760000|2021-07-22 03:16:00|7136.6|7133.8|7137.3|7134.5|7137.3|7134.5|7136.6|7133.8|2
1626923770000|2021-07-22 03:16:10|7136.8|7134|7136.8|7134|7136.8|7134|7136.8|7134|0
1626923780000|2021-07-22 03:16:20|7136.7|7133.9|7136.8|7134|7136.8|7134|7136.7|7133.9|0
1626923790000|2021-07-22 03:16:30|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|1
1626923800000|2021-07-22 03:16:40|7138.3|7135.5|7137.8|7135|7138.3|7135.5|7137.7|7134.9|0
1626923810000|2021-07-22 03:16:50|7137.7|7134.9|7137.3|7134.5|7137.8|7135|7137.3|7134.5|1
1626923820000|2021-07-22 03:17:00|7137.8|7135|7137.8|7135|7138.3|7135.5|7137.3|7134.5|1
1626923830000|2021-07-22 03:17:10|7138.3|7135.5|7137|7134.2|7138.3|7135.5|7136.8|7134|3
1626923850000|2021-07-22 03:17:30|7137.3|7134.5|7138|7135.2|7138|7135.2|7137.3|7134.5|0
1626923860000|2021-07-22 03:17:40|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|1
1626923870000|2021-07-22 03:17:50|7138.8|7136|7138.3|7135.5|7138.8|7136|7138.3|7135.5|0
1626923880000|2021-07-22 03:18:00|7138.8|7136|7137.7|7134.9|7138.8|7136|7137.7|7134.9|0
1626923890000|2021-07-22 03:18:10|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1626923920000|2021-07-22 03:18:40|7136.8|7134|7136.8|7134|7136.8|7134|7136.8|7134|1
1626923930000|2021-07-22 03:18:50|7137.3|7134.5|7135.8|7133|7137.3|7134.5|7135.8|7133|2
1626923940000|2021-07-22 03:19:00|7136.3|7133.5|7136.7|7133.9|7137.3|7134.5|7136.3|7133.5|3
1626923970000|2021-07-22 03:19:30|7136.3|7133.5|7137.3|7134.5|7137.3|7134.5|7136.3|7133.5|1
1626924010000|2021-07-22 03:20:10|7137.5|7134.7|7137.8|7135|7137.8|7135|7137.5|7134.7|0
1626924020000|2021-07-22 03:20:20|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|3
1626924040000|2021-07-22 03:20:40|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|0
1626924060000|2021-07-22 03:21:00|7138.8|7136|7138.8|7136|7138.8|7136|7138.7|7135.9|0
1626924070000|2021-07-22 03:21:10|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|2
1626924080000|2021-07-22 03:21:20|7138.6|7135.8|7137.8|7135|7138.8|7136|7137.8|7135|3
1626924090000|2021-07-22 03:21:30|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|0
1626924100000|2021-07-22 03:21:40|||||||||1
1626924120000|2021-07-22 03:22:00|7137.8|7135|7138.4|7135.6|7138.4|7135.6|7137.8|7135|6
1626924130000|2021-07-22 03:22:10|7137.8|7135|7137.9|7135.1|7137.9|7135.1|7137.8|7135|1
1626924160000|2021-07-22 03:22:40|7138.4|7135.6|7138.9|7136.1|7138.9|7136.1|7138.3|7135.5|1
1626924170000|2021-07-22 03:22:50|7139.4|7136.6|7139.8|7137|7139.8|7137|7139.4|7136.6|0
1626924210000|2021-07-22 03:23:30|7139.7|7136.9|7139.3|7136.5|7139.7|7136.9|7139.3|7136.5|1
1626924220000|2021-07-22 03:23:40|7139.2|7136.4|7138.3|7135.5|7139.3|7136.5|7138.3|7135.5|2
1626924230000|2021-07-22 03:23:50|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|1
1626924240000|2021-07-22 03:24:00|7139.4|7136.6|7138.7|7135.9|7139.4|7136.6|7138.7|7135.9|7
1626924250000|2021-07-22 03:24:10|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1626924260000|2021-07-22 03:24:20|7139.3|7136.5|7138.3|7135.5|7139.3|7136.5|7138.3|7135.5|17
1626924270000|2021-07-22 03:24:30|7138.2|7135.4|7137.8|7135|7138.3|7135.5|7136.9|7134.1|14
1626924280000|2021-07-22 03:24:40|7137.6|7134.8|7134.9|7132.1|7137.6|7134.8|7134.8|7132|61
1626924290000|2021-07-22 03:24:50|7135.3|7132.5|7135.1|7132.3|7136.9|7134.1|7133.9|7131.1|46
1626924300000|2021-07-22 03:25:00|7134.3|7131.5|7135.1|7132.3|7136.3|7133.5|7134.3|7131.5|16
1626924310000|2021-07-22 03:25:10|7135.2|7132.4|7135.9|7133.1|7135.9|7133.1|7134.8|7132|44
1626924320000|2021-07-22 03:25:20|7135.8|7133|7135.3|7132.5|7135.8|7133|7135.3|7132.5|8
1626924330000|2021-07-22 03:25:30|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|10
1626924340000|2021-07-22 03:25:40|7136.8|7134|7137.4|7134.6|7137.4|7134.6|7136.3|7133.5|4
1626924350000|2021-07-22 03:25:50|7137.8|7135|7137.7|7134.9|7137.9|7135.1|7137.3|7134.5|4
1626924360000|2021-07-22 03:26:00|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7136.8|7134|1
1626924370000|2021-07-22 03:26:10|7136.8|7134|7137.8|7135|7137.8|7135|7136.7|7133.9|0
1626924380000|2021-07-22 03:26:20|7137.7|7134.9|7138.7|7135.9|7139.8|7137|7137.7|7134.9|6
1626924390000|2021-07-22 03:26:30|7138.8|7136|7137.9|7135.1|7138.8|7136|7137.8|7135|0
1626924400000|2021-07-22 03:26:40|7138.3|7135.5|7136.8|7134|7138.3|7135.5|7136.3|7133.5|9
1626924410000|2021-07-22 03:26:50|7136.9|7134.1|7136.8|7134|7137.3|7134.5|7136.8|7134|0
1626924420000|2021-07-22 03:27:00|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|0
1626924430000|2021-07-22 03:27:10|7136.8|7134|7137.3|7134.5|7137.3|7134.5|7136.3|7133.5|1
1626924450000|2021-07-22 03:27:30|||||||||1
1626924460000|2021-07-22 03:27:40|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|0
1626924470000|2021-07-22 03:27:50|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|0
1626924480000|2021-07-22 03:28:00|7138.3|7135.5|7138.3|7135.5|7138.8|7136|7138.3|7135.5|10
1626924500000|2021-07-22 03:28:20|7138.8|7136|7138.3|7135.5|7138.8|7136|7138.3|7135.5|0
1626924510000|2021-07-22 03:28:30|7138.8|7136|7138.7|7135.9|7138.8|7136|7138.7|7135.9|0
1626924540000|2021-07-22 03:29:00|7138.8|7136|7138.9|7136.1|7138.9|7136.1|7138.8|7136|1
1626924550000|2021-07-22 03:29:10|7139.8|7137|7140.3|7137.5|7141.3|7138.5|7139.8|7137|0
1626924560000|2021-07-22 03:29:20|7140.8|7138|7140.6|7137.8|7140.9|7138.1|7139.9|7137.1|8
1626924570000|2021-07-22 03:29:30|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.4|7137.6|1
1626924580000|2021-07-22 03:29:40|7141.4|7138.6|7142.9|7140.1|7142.9|7140.1|7141.4|7138.6|7
1626924590000|2021-07-22 03:29:50|7142.3|7139.5|7142.8|7140|7142.8|7140|7142.3|7139.5|0
1626924600000|2021-07-22 03:30:00|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1626924610000|2021-07-22 03:30:10|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|0
1626924630000|2021-07-22 03:30:30|7141.8|7139|7141.9|7139.1|7141.9|7139.1|7141.8|7139|0
1626924640000|2021-07-22 03:30:40|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1626924660000|2021-07-22 03:31:00|7142.8|7140|7142.8|7140|7142.8|7140|7142.8|7140|0
1626924690000|2021-07-22 03:31:30|||||||||3
1626924710000|2021-07-22 03:31:50|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1626924720000|2021-07-22 03:32:00|7142.8|7140|7142.8|7140|7142.8|7140|7142.3|7139.5|0
1626924780000|2021-07-22 03:33:00|7142.4|7139.6|7141.9|7139.1|7142.4|7139.6|7141.9|7139.1|1
1626924810000|2021-07-22 03:33:30|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|2
1626924820000|2021-07-22 03:33:40|7140.8|7138|7140.9|7138.1|7140.9|7138.1|7140.8|7138|1
1626924830000|2021-07-22 03:33:50|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|1
1626924850000|2021-07-22 03:34:10|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|0
1626924870000|2021-07-22 03:34:30|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|0
1626924910000|2021-07-22 03:35:10|7139.9|7137.1|7140.3|7137.5|7140.4|7137.6|7139.9|7137.1|0
1626924920000|2021-07-22 03:35:20|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|0
1626924930000|2021-07-22 03:35:30|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|0
1626924940000|2021-07-22 03:35:40|7142.2|7139.4|7142.9|7140.1|7142.9|7140.1|7142.2|7139.4|3
1626924950000|2021-07-22 03:35:50|7142.3|7139.5|7142.9|7140.1|7143.4|7140.6|7142.3|7139.5|1
1626924960000|2021-07-22 03:36:00|7143|7140.2|7142.9|7140.1|7143|7140.2|7142.9|7140.1|1
1626924970000|2021-07-22 03:36:10|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1626925010000|2021-07-22 03:36:50|7142.8|7140|7143.3|7140.5|7143.3|7140.5|7142.8|7140|6
1626925020000|2021-07-22 03:37:00|7142.9|7140.1|7142.8|7140|7142.9|7140.1|7142.8|7140|0
1626925030000|2021-07-22 03:37:10|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|2
1626925050000|2021-07-22 03:37:30|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|0
1626925060000|2021-07-22 03:37:40|7141.7|7138.9|7141.3|7138.5|7141.7|7138.9|7141.3|7138.5|0
1626925070000|2021-07-22 03:37:50|7140.8|7138|7140.8|7138|7140.8|7138|7140.8|7138|0
1626925080000|2021-07-22 03:38:00|7141.3|7138.5|7141.4|7138.6|7141.4|7138.6|7141.3|7138.5|2
1626925090000|2021-07-22 03:38:10|7141.8|7139|7141.9|7139.1|7141.9|7139.1|7141.8|7139|0
1626925100000|2021-07-22 03:38:20|7141.8|7139|7141.8|7139|7141.8|7139|7141.8|7139|1
1626925160000|2021-07-22 03:39:20|7141.6|7138.8|7140.8|7138|7141.6|7138.8|7140.8|7138|0
1626925180000|2021-07-22 03:39:40|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|1
1626925200000|2021-07-22 03:40:00|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.8|7139|0
1626925210000|2021-07-22 03:40:10|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1626925270000|2021-07-22 03:41:10|7142.8|7140|7142.8|7140|7142.8|7140|7142.3|7139.5|0
1626925280000|2021-07-22 03:41:20|7143.3|7140.5|7143.8|7141|7143.8|7141|7143.3|7140.5|2
1626925320000|2021-07-22 03:42:00|7144.2|7141.4|7145.7|7142.9|7145.7|7142.9|7144.2|7141.4|21
1626925330000|2021-07-22 03:42:10|7145.4|7142.6|7144.8|7142|7145.8|7143|7144.8|7142|1
1626925340000|2021-07-22 03:42:20|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|0
1626925360000|2021-07-22 03:42:40|7144.8|7142|7145.3|7142.5|7145.3|7142.5|7144.8|7142|0
1626925380000|2021-07-22 03:43:00|7145.2|7142.4|7144.8|7142|7145.2|7142.4|7144.8|7142|0
1626925390000|2021-07-22 03:43:10|7144.9|7142.1|7144.3|7141.5|7145.3|7142.5|7144.3|7141.5|3
1626925410000|2021-07-22 03:43:30|7144.8|7142|7144.3|7141.5|7144.8|7142|7144.3|7141.5|0
1626925430000|2021-07-22 03:43:50|7144.8|7142|7144.9|7142.1|7145.7|7142.9|7144.8|7142|0
1626925440000|2021-07-22 03:44:00|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|0
1626925450000|2021-07-22 03:44:10|7144.9|7142.1|7144.8|7142|7145.3|7142.5|7144.8|7142|0
1626925460000|2021-07-22 03:44:20|7145.8|7143|7145.7|7142.9|7145.8|7143|7145.7|7142.9|1
1626925470000|2021-07-22 03:44:30|7146.3|7143.5|7145.9|7143.1|7146.3|7143.5|7145.8|7143|0
1626925480000|2021-07-22 03:44:40|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|0
1626925490000|2021-07-22 03:44:50|7145.8|7143|7145.3|7142.5|7145.8|7143|7144.5|7141.7|3
1626925500000|2021-07-22 03:45:00|7145.2|7142.4|7144.8|7142|7145.2|7142.4|7144.8|7142|0
1626925530000|2021-07-22 03:45:30|7144.9|7142.1|7145.3|7142.5|7145.3|7142.5|7144.9|7142.1|0
1626925540000|2021-07-22 03:45:40|7144.8|7142|7144.8|7142|7144.9|7142.1|7144.8|7142|0
1626925550000|2021-07-22 03:45:50|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|0
1626925560000|2021-07-22 03:46:00|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|0
1626925570000|2021-07-22 03:46:10|7144.4|7141.6|7144.3|7141.5|7144.4|7141.6|7143.8|7141|1
1626925580000|2021-07-22 03:46:20|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|0
1626925600000|2021-07-22 03:46:40|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|0
1626925620000|2021-07-22 03:47:00|7144.3|7141.5|7143.7|7140.9|7144.3|7141.5|7143.7|7140.9|2
1626925630000|2021-07-22 03:47:10|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1626925690000|2021-07-22 03:48:10|7142.8|7140|7142.8|7140|7142.9|7140.1|7142.8|7140|0
1626925720000|2021-07-22 03:48:40|7142.7|7139.9|7142.2|7139.4|7142.7|7139.9|7142.2|7139.4|1
1626925730000|2021-07-22 03:48:50|7142.3|7139.5|7142.9|7140.1|7142.9|7140.1|7142.3|7139.5|1
1626925740000|2021-07-22 03:49:00|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1626925760000|2021-07-22 03:49:20|7143.4|7140.6|7142.9|7140.1|7143.4|7140.6|7142.9|7140.1|1
1626925770000|2021-07-22 03:49:30|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|0
1626925790000|2021-07-22 03:49:50|7142.9|7140.1|7142.8|7140|7142.9|7140.1|7142.4|7139.6|1
1626925810000|2021-07-22 03:50:10|7142.9|7140.1|7143.4|7140.6|7143.4|7140.6|7142.5|7139.7|12
1626925830000|2021-07-22 03:50:30|7144.8|7142|7144.7|7141.9|7144.8|7142|7144.7|7141.9|0
1626925840000|2021-07-22 03:50:40|7144.8|7142|7144.8|7142|7144.9|7142.1|7144.8|7142|0
1626925880000|2021-07-22 03:51:20|7144.6|7141.8|7143.8|7141|7144.6|7141.8|7143.8|7141|0
1626925890000|2021-07-22 03:51:30|7143.4|7140.6|7143.8|7141|7143.8|7141|7143.3|7140.5|1
1626925900000|2021-07-22 03:51:40|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|3
1626925920000|2021-07-22 03:52:00|||||||||3
1626925930000|2021-07-22 03:52:10|7144.4|7141.6|7144.8|7142|7144.8|7142|7144.4|7141.6|1
1626925980000|2021-07-22 03:53:00|||||||||1
1626926040000|2021-07-22 03:54:00|7145.6|7142.8|7146.8|7144|7146.9|7144.1|7145.6|7142.8|1
1626926050000|2021-07-22 03:54:10|7146.9|7144.1|7146.8|7144|7146.9|7144.1|7146.8|7144|0
1626926060000|2021-07-22 03:54:20|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|2
1626926070000|2021-07-22 03:54:30|||||||||4
1626926100000|2021-07-22 03:55:00|7148.4|7145.6|7148.9|7146.1|7148.9|7146.1|7148.4|7145.6|4
1626926110000|2021-07-22 03:55:10|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|0
1626926120000|2021-07-22 03:55:20|7149.2|7146.4|7148.3|7145.5|7149.2|7146.4|7148.2|7145.4|2
1626926140000|2021-07-22 03:55:40|7148.2|7145.4|7147.8|7145|7148.2|7145.4|7147.8|7145|0
1626926160000|2021-07-22 03:56:00|7147.6|7144.8|7146.8|7144|7147.6|7144.8|7146.8|7144|1
1626926200000|2021-07-22 03:56:40|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|1
1626926230000|2021-07-22 03:57:10|7145.7|7142.9|7144.2|7141.4|7145.7|7142.9|7144.2|7141.4|5
1626926240000|2021-07-22 03:57:20|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|1
1626926250000|2021-07-22 03:57:30|||||||||1
1626926300000|2021-07-22 03:58:20|||||||||1
1626926310000|2021-07-22 03:58:30|||||||||1
1626926320000|2021-07-22 03:58:40|7143.7|7140.9|7143|7140.2|7143.7|7140.9|7143|7140.2|13
1626926330000|2021-07-22 03:58:50|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|1
1626926340000|2021-07-22 03:59:00|||||||||2
1626926360000|2021-07-22 03:59:20|7143.3|7140.5|7143.4|7140.6|7143.4|7140.6|7143.3|7140.5|4
1626926370000|2021-07-22 03:59:30|7143.3|7140.5|7143.4|7140.6|7143.4|7140.6|7143.2|7140.4|6
1626926400000|2021-07-22 04:00:00|7144.2|7141.4|7144.4|7141.6|7144.4|7141.6|7144.2|7141.4|2
1626926410000|2021-07-22 04:00:10|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|1
1626926420000|2021-07-22 04:00:20|7145.8|7143|7145.9|7143.1|7145.9|7143.1|7145.4|7142.6|1
1626926430000|2021-07-22 04:00:30|7146.3|7143.5|7146.8|7144|7146.8|7144|7146.3|7143.5|0
1626926440000|2021-07-22 04:00:40|7146.4|7143.6|7146.9|7144.1|7146.9|7144.1|7146.4|7143.6|0
1626926450000|2021-07-22 04:00:50|7146.8|7144|7146.4|7143.6|7146.8|7144|7146.4|7143.6|1
1626926460000|2021-07-22 04:01:00|7146.8|7144|7145.9|7143.1|7146.9|7144.1|7145.9|7143.1|1
1626926470000|2021-07-22 04:01:10|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|1
1626926480000|2021-07-22 04:01:20|7145.9|7143.1|7145.9|7143.1|7146.8|7144|7145.9|7143.1|1
1626926500000|2021-07-22 04:01:40|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.8|7144|1
1626926510000|2021-07-22 04:01:50|7146.8|7144|7146.9|7144.1|7146.9|7144.1|7146.8|7144|2
1626926520000|2021-07-22 04:02:00|7146.4|7143.6|7147.4|7144.6|7147.4|7144.6|7146.4|7143.6|25
1626926530000|2021-07-22 04:02:10|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.3|7143.5|5
1626926540000|2021-07-22 04:02:20|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|2
1626926570000|2021-07-22 04:02:50|7147.9|7145.1|7148.8|7146|7148.8|7146|7147.9|7145.1|1
1626926600000|2021-07-22 04:03:20|7148.7|7145.9|7148.3|7145.5|7148.7|7145.9|7148.3|7145.5|1
1626926610000|2021-07-22 04:03:30|7148.2|7145.4|7147.8|7145|7148.2|7145.4|7147.8|7145|5
1626926620000|2021-07-22 04:03:40|7147.9|7145.1|7148.4|7145.6|7148.4|7145.6|7147.9|7145.1|0
1626926630000|2021-07-22 04:03:50|||||||||1
1626926640000|2021-07-22 04:04:00|7148.3|7145.5|7148.2|7145.4|7148.3|7145.5|7148.2|7145.4|1
1626926650000|2021-07-22 04:04:10|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|0
1626926670000|2021-07-22 04:04:30|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|3
1626926680000|2021-07-22 04:04:40|7147.8|7145|7147.8|7145|7147.9|7145.1|7147.8|7145|1
1626926690000|2021-07-22 04:04:50|||||||||1
1626926700000|2021-07-22 04:05:00|7147|7144.2|7146.8|7144|7147|7144.2|7146.8|7144|2
1626926710000|2021-07-22 04:05:10|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|1
1626926740000|2021-07-22 04:05:40|7146.8|7144|7146.9|7144.1|7146.9|7144.1|7146.8|7144|0
1626926750000|2021-07-22 04:05:50|7146.8|7144|7146.9|7144.1|7146.9|7144.1|7146.8|7144|1
1626926760000|2021-07-22 04:06:00|7146.8|7144|7145.8|7143|7146.8|7144|7145.8|7143|4
1626926770000|2021-07-22 04:06:10|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|0
1626926800000|2021-07-22 04:06:40|7143.9|7141.1|7143.9|7141.1|7144.4|7141.6|7143.9|7141.1|3
1626926810000|2021-07-22 04:06:50|7143.5|7140.7|7143.9|7141.1|7143.9|7141.1|7143.4|7140.6|5
1626926820000|2021-07-22 04:07:00|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|1
1626926830000|2021-07-22 04:07:10|||||||||2
1626926870000|2021-07-22 04:07:50|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|8
1626926880000|2021-07-22 04:08:00|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|1
1626926890000|2021-07-22 04:08:10|||||||||1
1626926900000|2021-07-22 04:08:20|7143.9|7141.1|7144.8|7142|7144.9|7142.1|7143.9|7141.1|2
1626926910000|2021-07-22 04:08:30|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|0
1626926920000|2021-07-22 04:08:40|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|0
1626926970000|2021-07-22 04:09:30|7145.9|7143.1|7146.4|7143.6|7146.8|7144|7145.8|7143|2
1626927000000|2021-07-22 04:10:00|7146|7143.2|7145.3|7142.5|7146|7143.2|7145.3|7142.5|1
1626927020000|2021-07-22 04:10:20|||||||||4
1626927040000|2021-07-22 04:10:40|7145.2|7142.4|7144.8|7142|7145.2|7142.4|7144.8|7142|0
1626927050000|2021-07-22 04:10:50|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|2
1626927060000|2021-07-22 04:11:00|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|1
1626927090000|2021-07-22 04:11:30|||||||||2
1626927100000|2021-07-22 04:11:40|7145.8|7143|7145.4|7142.6|7145.8|7143|7145.4|7142.6|1
1626927110000|2021-07-22 04:11:50|7145.8|7143|7145.3|7142.5|7145.8|7143|7145.3|7142.5|2
1626927160000|2021-07-22 04:12:40|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|0
1626927170000|2021-07-22 04:12:50|7144.8|7142|7146.9|7144.1|7146.9|7144.1|7144.8|7142|3
1626927190000|2021-07-22 04:13:10|7147.3|7144.5|7147.3|7144.5|7147.3|7144.5|7147.3|7144.5|0
1626927210000|2021-07-22 04:13:30|7147.8|7145|7147.4|7144.6|7147.8|7145|7147.4|7144.6|1
1626927220000|2021-07-22 04:13:40|7147.8|7145|7147.9|7145.1|7147.9|7145.1|7147.8|7145|1
1626927240000|2021-07-22 04:14:00|7147.8|7145|7147.8|7145|7147.8|7145|7147.8|7145|1
1626927250000|2021-07-22 04:14:10|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|1
1626927260000|2021-07-22 04:14:20|7147.8|7145|7147.8|7145|7147.8|7145|7147.8|7145|2
1626927270000|2021-07-22 04:14:30|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|0
1626927300000|2021-07-22 04:15:00|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|1
1626927310000|2021-07-22 04:15:10|7146.8|7144|7147.4|7144.6|7147.4|7144.6|7146.8|7144|6
1626927320000|2021-07-22 04:15:20|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.5|7144.7|1
1626927340000|2021-07-22 04:15:40|7148|7145.2|7148.4|7145.6|7148.4|7145.6|7148|7145.2|0
1626927360000|2021-07-22 04:16:00|7148.3|7145.5|7147.9|7145.1|7148.3|7145.5|7147.9|7145.1|10
1626927370000|2021-07-22 04:16:10|7147.8|7145|7147.3|7144.5|7147.8|7145|7147.3|7144.5|2
1626927380000|2021-07-22 04:16:20|||||||||1
1626927390000|2021-07-22 04:16:30|7147.8|7145|7147.8|7145|7147.8|7145|7147.8|7145|0
1626927400000|2021-07-22 04:16:40|7147.6|7144.8|7146.9|7144.1|7147.6|7144.8|7146.9|7144.1|0
1626927410000|2021-07-22 04:16:50|7146.3|7143.5|7146.8|7144|7146.8|7144|7146.3|7143.5|1
1626927420000|2021-07-22 04:17:00|7146.9|7144.1|7146.1|7143.3|7146.9|7144.1|7146.1|7143.3|3
1626927430000|2021-07-22 04:17:10|7145.3|7142.5|7145.9|7143.1|7145.9|7143.1|7145.3|7142.5|3
1626927440000|2021-07-22 04:17:20|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|0
1626927450000|2021-07-22 04:17:30|7145.6|7142.8|7145.3|7142.5|7145.6|7142.8|7144.8|7142|1
1626927460000|2021-07-22 04:17:40|7145.1|7142.3|7144.8|7142|7145.1|7142.3|7144.8|7142|0
1626927470000|2021-07-22 04:17:50|7144.4|7141.6|7144.3|7141.5|7144.4|7141.6|7143.8|7141|2
1626927480000|2021-07-22 04:18:00|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|1
1626927510000|2021-07-22 04:18:30|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|0
1626927520000|2021-07-22 04:18:40|7144|7141.2|7144.3|7141.5|7144.3|7141.5|7144|7141.2|7
1626927530000|2021-07-22 04:18:50|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|0
1626927540000|2021-07-22 04:19:00|7143.9|7141.1|7143.8|7141|7143.9|7141.1|7143.8|7141|2
1626927550000|2021-07-22 04:19:10|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|1
1626927570000|2021-07-22 04:19:30|||||||||1
1626927580000|2021-07-22 04:19:40|7144.2|7141.4|7144.8|7142|7145.6|7142.8|7144.2|7141.4|0
1626927590000|2021-07-22 04:19:50|7144.9|7142.1|7145.4|7142.6|7145.4|7142.6|7144.9|7142.1|1
1626927600000|2021-07-22 04:20:00|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|0
1626927610000|2021-07-22 04:20:10|||||||||1
1626927640000|2021-07-22 04:20:40|7145.3|7142.5|7143.8|7141|7145.3|7142.5|7143.8|7141|0
1626927650000|2021-07-22 04:20:50|7143|7140.2|7142.9|7140.1|7143|7140.2|7142.2|7139.4|4
1626927660000|2021-07-22 04:21:00|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7142.6|7139.8|3
1626927690000|2021-07-22 04:21:30|7143.4|7140.6|7144.6|7141.8|7144.6|7141.8|7143.4|7140.6|1
1626927710000|2021-07-22 04:21:50|7144.2|7141.4|7142.6|7139.8|7144.2|7141.4|7142|7139.2|194
1626927720000|2021-07-22 04:22:00|7143|7140.2|7142.5|7139.7|7143|7140.2|7142.5|7139.7|0
1626927730000|2021-07-22 04:22:10|7142|7139.2|7142|7139.2|7142|7139.2|7142|7139.2|2
1626927740000|2021-07-22 04:22:20|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|0
1626927760000|2021-07-22 04:22:40|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|0
1626927770000|2021-07-22 04:22:50|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|1
1626927790000|2021-07-22 04:23:10|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|3
1626927800000|2021-07-22 04:23:20|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|0
1626927810000|2021-07-22 04:23:30|7142.7|7139.9|7143.6|7140.8|7143.6|7140.8|7142.7|7139.9|1
1626927820000|2021-07-22 04:23:40|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|0
1626927840000|2021-07-22 04:24:00|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|0
1626927940000|2021-07-22 04:25:40|7143.5|7140.7|7143.4|7140.6|7143.5|7140.7|7143.4|7140.6|2
1626927960000|2021-07-22 04:26:00|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|0
1626927970000|2021-07-22 04:26:10|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.5|7139.7|2
1626927980000|2021-07-22 04:26:20|7143|7140.2|7143.6|7140.8|7143.6|7140.8|7143|7140.2|4
1626927990000|2021-07-22 04:26:30|7144.1|7141.3|7143.6|7140.8|7144.1|7141.3|7143.6|7140.8|14
1626928020000|2021-07-22 04:27:00|||||||||1
1626928030000|2021-07-22 04:27:10|7143.5|7140.7|7143.6|7140.8|7143.6|7140.8|7143.5|7140.7|2
1626928040000|2021-07-22 04:27:20|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1626928060000|2021-07-22 04:27:40|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|1
1626928070000|2021-07-22 04:27:50|||||||||2
1626928090000|2021-07-22 04:28:10|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|3
1626928100000|2021-07-22 04:28:20|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|1
1626928130000|2021-07-22 04:28:50|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|0
1626928170000|2021-07-22 04:29:30|||||||||1
1626928190000|2021-07-22 04:29:50|7143.4|7140.6|7143|7140.2|7143.5|7140.7|7143|7140.2|1
1626928200000|2021-07-22 04:30:00|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|0
1626928210000|2021-07-22 04:30:10|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1626928240000|2021-07-22 04:30:40|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|1
1626928270000|2021-07-22 04:31:10|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|0
1626928310000|2021-07-22 04:31:50|||||||||1
1626928320000|2021-07-22 04:32:00|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|4
1626928330000|2021-07-22 04:32:10|7143.7|7140.9|7143.6|7140.8|7143.7|7140.9|7143.6|7140.8|1
1626928370000|2021-07-22 04:32:50|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|1
1626928380000|2021-07-22 04:33:00|7143.1|7140.3|7142.6|7139.8|7143.1|7140.3|7142.6|7139.8|1
1626928420000|2021-07-22 04:33:40|7142.5|7139.7|7142|7139.2|7142.5|7139.7|7142|7139.2|1
1626928440000|2021-07-22 04:34:00|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.5|7138.7|1
1626928480000|2021-07-22 04:34:40|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1626928490000|2021-07-22 04:34:50|7142|7139.2|7141.6|7138.8|7142|7139.2|7141.6|7138.8|0
1626928540000|2021-07-22 04:35:40|7142.1|7139.3|7142|7139.2|7142.1|7139.3|7142|7139.2|1
1626928560000|2021-07-22 04:36:00|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1626928590000|2021-07-22 04:36:30|7141.7|7138.9|7142.1|7139.3|7142.1|7139.3|7141.7|7138.9|0
1626928610000|2021-07-22 04:36:50|7141.6|7138.8|7142.1|7139.3|7142.1|7139.3|7141.6|7138.8|4
1626928620000|2021-07-22 04:37:00|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1626928650000|2021-07-22 04:37:30|7141.5|7138.7|7141.5|7138.7|7141.6|7138.8|7141.5|7138.7|4
1626928660000|2021-07-22 04:37:40|7141.6|7138.8|7141.7|7138.9|7141.7|7138.9|7141.6|7138.8|1
1626928670000|2021-07-22 04:37:50|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7141.6|7138.8|1
1626928740000|2021-07-22 04:39:00|7141.5|7138.7|7139.7|7136.9|7141.5|7138.7|7139.6|7136.8|12
1626928750000|2021-07-22 04:39:10|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|0
1626928760000|2021-07-22 04:39:20|7139.5|7136.7|7139.1|7136.3|7139.5|7136.7|7139.1|7136.3|2
1626928800000|2021-07-22 04:40:00|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|2
1626928840000|2021-07-22 04:40:40|7139.5|7136.7|7139.6|7136.8|7139.6|7136.8|7139.5|7136.7|0
1626928860000|2021-07-22 04:41:00|7139|7136.2|7138.5|7135.7|7139|7136.2|7138.5|7135.7|3
1626928870000|2021-07-22 04:41:10|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|1
1626928880000|2021-07-22 04:41:20|7138.5|7135.7|7139|7136.2|7139|7136.2|7138.4|7135.6|1
1626928890000|2021-07-22 04:41:30|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1626928900000|2021-07-22 04:41:40|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|0
1626928930000|2021-07-22 04:42:10|7138.9|7136.1|7139|7136.2|7139|7136.2|7138.9|7136.1|1
1626928940000|2021-07-22 04:42:20|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|2
1626928950000|2021-07-22 04:42:30|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1626928960000|2021-07-22 04:42:40|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|0
1626928970000|2021-07-22 04:42:50|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1626928980000|2021-07-22 04:43:00|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|0
1626928990000|2021-07-22 04:43:10|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1626929010000|2021-07-22 04:43:30|7138.5|7135.7|7138|7135.2|7138.5|7135.7|7138|7135.2|3
1626929040000|2021-07-22 04:44:00|||||||||1
1626929080000|2021-07-22 04:44:40|7138.1|7135.3|7138.6|7135.8|7139|7136.2|7138.1|7135.3|2
1626929100000|2021-07-22 04:45:00|7138.5|7135.7|7138.4|7135.6|7138.5|7135.7|7138.4|7135.6|0
1626929110000|2021-07-22 04:45:10|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|0
1626929120000|2021-07-22 04:45:20|7137.1|7134.3|7137.7|7134.9|7137.7|7134.9|7137.1|7134.3|0
1626929130000|2021-07-22 04:45:30|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|0
1626929140000|2021-07-22 04:45:40|7138|7135.2|7138|7135.2|7138|7135.2|7138|7135.2|2
1626929160000|2021-07-22 04:46:00|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.5|7134.7|0
1626929200000|2021-07-22 04:46:40|7138.5|7135.7|7138.5|7135.7|7139|7136.2|7138.5|7135.7|1
1626929210000|2021-07-22 04:46:50|7138.6|7135.8|7139|7136.2|7139|7136.2|7138.6|7135.8|0
1626929230000|2021-07-22 04:47:10|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|0
1626929260000|2021-07-22 04:47:40|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|0
1626929270000|2021-07-22 04:47:50|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|0
1626929300000|2021-07-22 04:48:20|7139.8|7137|7140.1|7137.3|7140.1|7137.3|7139.8|7137|2
1626929310000|2021-07-22 04:48:30|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.4|7137.6|1
1626929320000|2021-07-22 04:48:40|7141|7138.2|7141.4|7138.6|7141.5|7138.7|7141|7138.2|0
1626929340000|2021-07-22 04:49:00|7141.3|7138.5|7139|7136.2|7141.3|7138.5|7138.5|7135.7|2
1626929350000|2021-07-22 04:49:10|7139.5|7136.7|7140|7137.2|7140|7137.2|7139.5|7136.7|3
1626929370000|2021-07-22 04:49:30|7140.5|7137.7|7140.4|7137.6|7141|7138.2|7140.4|7137.6|0
1626929380000|2021-07-22 04:49:40|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|0
1626929390000|2021-07-22 04:49:50|||||||||1
1626929440000|2021-07-22 04:50:40|7140.7|7137.9|7141.5|7138.7|7141.6|7138.8|7140.7|7137.9|1
1626929450000|2021-07-22 04:50:50|7141.6|7138.8|7141.5|7138.7|7141.6|7138.8|7141.5|7138.7|1
1626929460000|2021-07-22 04:51:00|||||||||1
1626929470000|2021-07-22 04:51:10|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1626929480000|2021-07-22 04:51:20|7142|7139.2|7142|7139.2|7142|7139.2|7142|7139.2|5
1626929500000|2021-07-22 04:51:40|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1626929510000|2021-07-22 04:51:50|7141.2|7138.4|7140.5|7137.7|7141.2|7138.4|7140.5|7137.7|5
1626929520000|2021-07-22 04:52:00|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|2
1626929560000|2021-07-22 04:52:40|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|2
1626929580000|2021-07-22 04:53:00|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|0
1626929600000|2021-07-22 04:53:20|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7139.6|7136.8|1
1626929610000|2021-07-22 04:53:30|7140|7137.2|7139.5|7136.7|7140|7137.2|7139.5|7136.7|0
1626929620000|2021-07-22 04:53:40|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|0
1626929630000|2021-07-22 04:53:50|7139.2|7136.4|7139.5|7136.7|7140|7137.2|7139.2|7136.4|0
1626929640000|2021-07-22 04:54:00|7140|7137.2|7139.6|7136.8|7140.1|7137.3|7139.6|7136.8|6
1626929650000|2021-07-22 04:54:10|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|0
1626929700000|2021-07-22 04:55:00|7139.5|7136.7|7139.6|7136.8|7139.6|7136.8|7139.4|7136.6|1
1626929730000|2021-07-22 04:55:30|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|0
1626929770000|2021-07-22 04:56:10|7140.1|7137.3|7140|7137.2|7140.1|7137.3|7140|7137.2|1
1626929780000|2021-07-22 04:56:20|7139.9|7137.1|7140|7137.2|7140|7137.2|7139.9|7137.1|0
1626929790000|2021-07-22 04:56:30|7140.1|7137.3|7140|7137.2|7140.1|7137.3|7140|7137.2|1
1626929830000|2021-07-22 04:57:10|7140.1|7137.3|7140|7137.2|7140.1|7137.3|7140|7137.2|0
1626929850000|2021-07-22 04:57:30|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|0
1626929860000|2021-07-22 04:57:40|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|3
1626929870000|2021-07-22 04:57:50|7141.4|7138.6|7141|7138.2|7141.4|7138.6|7141|7138.2|0
1626929880000|2021-07-22 04:58:00|7141.4|7138.6|7141.5|7138.7|7141.5|7138.7|7141.4|7138.6|1
1626929890000|2021-07-22 04:58:10|7141|7138.2|7140.2|7137.4|7141|7138.2|7140.1|7137.3|0
1626929910000|2021-07-22 04:58:30|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|0
1626929930000|2021-07-22 04:58:50|7140.9|7138.1|7140.5|7137.7|7140.9|7138.1|7140.5|7137.7|0
1626929940000|2021-07-22 04:59:00|7140.1|7137.3|7140|7137.2|7140.1|7137.3|7140|7137.2|2
1626929950000|2021-07-22 04:59:10|7140.1|7137.3|7140|7137.2|7140.1|7137.3|7140|7137.2|0
1626929980000|2021-07-22 04:59:40|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|0
1626929990000|2021-07-22 04:59:50|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|0
1626930000000|2021-07-22 05:00:00|7139.9|7137.1|7138.5|7135.7|7139.9|7137.1|7138.5|7135.7|1
1626930010000|2021-07-22 05:00:10|7138|7135.2|7138.6|7135.8|7138.6|7135.8|7138|7135.2|1
1626930060000|2021-07-22 05:01:00|7137.8|7135|7137.5|7134.7|7137.8|7135|7137.5|7134.7|5
1626930120000|2021-07-22 05:02:00|||||||||1
1626930150000|2021-07-22 05:02:30|7137.2|7134.4|7136.6|7133.8|7137.2|7134.4|7136.4|7133.6|3
1626930160000|2021-07-22 05:02:40|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|0
1626930180000|2021-07-22 05:03:00|7135.5|7132.7|7133|7130.2|7135.5|7132.7|7132|7129.2|25
1626930190000|2021-07-22 05:03:10|7133.1|7130.3|7134|7131.2|7134|7131.2|7133.1|7130.3|3
1626930200000|2021-07-22 05:03:20|||||||||3
1626930210000|2021-07-22 05:03:30|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|7133.5|7130.7|0
1626930220000|2021-07-22 05:03:40|7134|7131.2|7134.3|7131.5|7134.3|7131.5|7134|7131.2|2
1626930240000|2021-07-22 05:04:00|7134|7131.2|7134.5|7131.7|7134.5|7131.7|7134|7131.2|13
1626930250000|2021-07-22 05:04:10|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|6
1626930260000|2021-07-22 05:04:20|7134.5|7131.7|7134.6|7131.8|7134.6|7131.8|7134.5|7131.7|0
1626930280000|2021-07-22 05:04:40|7134.5|7131.7|7134.6|7131.8|7134.6|7131.8|7134.5|7131.7|0
1626930330000|2021-07-22 05:05:30|7134.5|7131.7|7134.6|7131.8|7134.6|7131.8|7134.5|7131.7|0
1626930360000|2021-07-22 05:06:00|7134.5|7131.7|7134.6|7131.8|7134.6|7131.8|7134.5|7131.7|1
1626930370000|2021-07-22 05:06:10|7134.7|7131.9|7136.6|7133.8|7136.6|7133.8|7134.7|7131.9|2
1626930390000|2021-07-22 05:06:30|7137|7134.2|7137.5|7134.7|7137.5|7134.7|7137|7134.2|0
1626930400000|2021-07-22 05:06:40|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|1
1626930410000|2021-07-22 05:06:50|7136.6|7133.8|7137|7134.2|7137|7134.2|7136.6|7133.8|0
1626930420000|2021-07-22 05:07:00|7136.5|7133.7|7136|7133.2|7136.5|7133.7|7136|7133.2|5
1626930470000|2021-07-22 05:07:50|7135.8|7133|7136|7133.2|7136|7133.2|7135.1|7132.3|0
1626930480000|2021-07-22 05:08:00|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1626930500000|2021-07-22 05:08:20|7135.3|7132.5|7134.5|7131.7|7135.3|7132.5|7134.5|7131.7|0
1626930510000|2021-07-22 05:08:30|7133.8|7131|7131.6|7128.8|7133.8|7131|7131.5|7128.7|3
1626930520000|2021-07-22 05:08:40|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|0
1626930540000|2021-07-22 05:09:00|7131.6|7128.8|7130.5|7127.7|7133|7130.2|7130.5|7127.7|6
1626930550000|2021-07-22 05:09:10|||||||||1
1626930570000|2021-07-22 05:09:30|7130.1|7127.3|7130|7127.2|7130.1|7127.3|7129.8|7127|2
1626930580000|2021-07-22 05:09:40|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|1
1626930610000|2021-07-22 05:10:10|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|1
1626930630000|2021-07-22 05:10:30|7130|7127.2|7130|7127.2|7130|7127.2|7129.8|7127|0
1626930650000|2021-07-22 05:10:50|7129.8|7127|7130|7127.2|7130|7127.2|7129.8|7127|2
1626930680000|2021-07-22 05:11:20|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|3
1626930690000|2021-07-22 05:11:30|7129.8|7127|7130.3|7127.5|7130.3|7127.5|7129.8|7127|2
1626930700000|2021-07-22 05:11:40|7130.2|7127.4|7129.8|7127|7130.2|7127.4|7129.8|7127|0
1626930710000|2021-07-22 05:11:50|7130|7127.2|7131|7128.2|7131|7128.2|7130|7127.2|38
1626930720000|2021-07-22 05:12:00|7132|7129.2|7128.6|7125.8|7132|7129.2|7128.6|7125.8|22
1626930730000|2021-07-22 05:12:10|7129.4|7126.6|7129.4|7126.6|7129.9|7127.1|7129.4|7126.6|0
1626930740000|2021-07-22 05:12:20|7129.8|7127|7130.9|7128.1|7130.9|7128.1|7129.8|7127|1
1626930760000|2021-07-22 05:12:40|7130.8|7128|7130.3|7127.5|7130.8|7128|7130.3|7127.5|0
1626930780000|2021-07-22 05:13:00|7130.4|7127.6|7130.8|7128|7130.8|7128|7130.4|7127.6|0
1626930790000|2021-07-22 05:13:10|7130.7|7127.9|7130.3|7127.5|7130.7|7127.9|7130.3|7127.5|0
1626930810000|2021-07-22 05:13:30|7129.3|7126.5|7127.9|7125.1|7129.4|7126.6|7127.9|7125.1|17
1626930820000|2021-07-22 05:13:40|7128.1|7125.3|7128.4|7125.6|7128.4|7125.6|7128.1|7125.3|0
1626930840000|2021-07-22 05:14:00|||||||||1
1626930850000|2021-07-22 05:14:10|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|13
1626930870000|2021-07-22 05:14:30|||||||||1
1626930880000|2021-07-22 05:14:40|7128.2|7125.4|7128.4|7125.6|7128.4|7125.6|7128.2|7125.4|2
1626930900000|2021-07-22 05:15:00|7128.2|7125.4|7127.8|7125|7128.2|7125.4|7127.8|7125|1
1626930910000|2021-07-22 05:15:10|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1626930920000|2021-07-22 05:15:20|7127.8|7125|7128.4|7125.6|7128.4|7125.6|7127.8|7125|1
1626930930000|2021-07-22 05:15:30|7128.6|7125.8|7128.9|7126.1|7128.9|7126.1|7128.6|7125.8|0
1626930960000|2021-07-22 05:16:00|7128.4|7125.6|7128.4|7125.6|7128.9|7126.1|7127.9|7125.1|0
1626930980000|2021-07-22 05:16:20|7128.6|7125.8|7128.9|7126.1|7128.9|7126.1|7128.6|7125.8|0
1626931030000|2021-07-22 05:17:10|7128.6|7125.8|7127.9|7125.1|7128.6|7125.8|7127.9|7125.1|3
1626931040000|2021-07-22 05:17:20|7128.4|7125.6|7128.6|7125.8|7128.6|7125.8|7128.4|7125.6|0
1626931070000|2021-07-22 05:17:50|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|1
1626931080000|2021-07-22 05:18:00|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|2
1626931090000|2021-07-22 05:18:10|7128.4|7125.6|7128.4|7125.6|7128.6|7125.8|7128.4|7125.6|2
1626931100000|2021-07-22 05:18:20|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|0
1626931110000|2021-07-22 05:18:30|7128.4|7125.6|7128.6|7125.8|7128.6|7125.8|7128.4|7125.6|0
1626931120000|2021-07-22 05:18:40|7128.3|7125.5|7127.9|7125.1|7128.3|7125.5|7127.9|7125.1|0
1626931130000|2021-07-22 05:18:50|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1626931140000|2021-07-22 05:19:00|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|1
1626931190000|2021-07-22 05:19:50|7127.8|7125|7129.3|7126.5|7129.3|7126.5|7127.8|7125|3
1626931240000|2021-07-22 05:20:40|7129.4|7126.6|7129.3|7126.5|7129.4|7126.6|7129.3|7126.5|0
1626931250000|2021-07-22 05:20:50|||||||||1
1626931270000|2021-07-22 05:21:10|7129.9|7127.1|7131.7|7128.9|7131.7|7128.9|7129.9|7127.1|4
1626931280000|2021-07-22 05:21:20|7133.4|7130.6|7133.9|7131.1|7133.9|7131.1|7133.4|7130.6|0
1626931290000|2021-07-22 05:21:30|7134.4|7131.6|7134.3|7131.5|7134.4|7131.6|7134.3|7131.5|1
1626931300000|2021-07-22 05:21:40|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|0
1626931310000|2021-07-22 05:21:50|7133.8|7131|7133|7130.2|7133.8|7131|7132.9|7130.1|0
1626931320000|2021-07-22 05:22:00|7133.4|7130.6|7135.5|7132.7|7136.4|7133.6|7133.4|7130.6|7
1626931330000|2021-07-22 05:22:10|7135.8|7133|7136.5|7133.7|7138.4|7135.6|7135.4|7132.6|34
1626931340000|2021-07-22 05:22:20|7136.4|7133.6|7136.9|7134.1|7136.9|7134.1|7136.4|7133.6|0
1626931350000|2021-07-22 05:22:30|7137.5|7134.7|7137.4|7134.6|7137.5|7134.7|7137|7134.2|11
1626931360000|2021-07-22 05:22:40|7136.9|7134.1|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|3
1626931370000|2021-07-22 05:22:50|7137.4|7134.6|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|0
1626931380000|2021-07-22 05:23:00|||||||||1
1626931390000|2021-07-22 05:23:10|7136.8|7134|7136.4|7133.6|7136.8|7134|7136.4|7133.6|1
1626931410000|2021-07-22 05:23:30|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|2
1626931420000|2021-07-22 05:23:40|7137.3|7134.5|7137.4|7134.6|7137.4|7134.6|7136.9|7134.1|1
1626931440000|2021-07-22 05:24:00|7136.9|7134.1|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|0
1626931490000|2021-07-22 05:24:50|7137|7134.2|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|1
1626931520000|2021-07-22 05:25:20|7136.8|7134|7136.3|7133.5|7136.8|7134|7136.3|7133.5|3
1626931530000|2021-07-22 05:25:30|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|0
1626931570000|2021-07-22 05:26:10|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|2
1626931580000|2021-07-22 05:26:20|7135|7132.2|7135.4|7132.6|7135.4|7132.6|7135|7132.2|0
1626931600000|2021-07-22 05:26:40|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|1
1626931630000|2021-07-22 05:27:10|7135.4|7132.6|7135.9|7133.1|7135.9|7133.1|7134.9|7132.1|2
1626931650000|2021-07-22 05:27:30|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1626931660000|2021-07-22 05:27:40|7135.4|7132.6|7135.5|7132.7|7135.5|7132.7|7134.9|7132.1|0
1626931700000|2021-07-22 05:28:20|7135.4|7132.6|7135.3|7132.5|7135.4|7132.6|7135.3|7132.5|0
1626931710000|2021-07-22 05:28:30|7135.4|7132.6|7135.3|7132.5|7135.4|7132.6|7135.3|7132.5|0
1626931720000|2021-07-22 05:28:40|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|0
1626931730000|2021-07-22 05:28:50|7135|7132.2|7133.9|7131.1|7135|7132.2|7133.9|7131.1|3
1626931740000|2021-07-22 05:29:00|7133.5|7130.7|7134.1|7131.3|7134.6|7131.7|7133.5|7130.6|0
1626931750000|2021-07-22 05:29:10|7134.3|7131.5|7135|7132.2|7135|7132.2|7133.9|7131.1|6
1626931770000|2021-07-22 05:29:30|||||||||1
1626931780000|2021-07-22 05:29:40|7134.9|7132.1|7134.4|7131.6|7134.9|7132.1|7134.4|7131.6|0
1626931790000|2021-07-22 05:29:50|7134.3|7131.5|7133.9|7131.1|7134.4|7131.6|7133.9|7131.1|3
1626931800000|2021-07-22 05:30:00|7134|7131.2|7134.4|7131.6|7136|7133.2|7134|7131.2|9
1626931810000|2021-07-22 05:30:10|7134.5|7131.7|7135.5|7132.7|7135.5|7132.7|7134.5|7131.7|0
1626931820000|2021-07-22 05:30:20|7137.4|7134.6|7136.5|7133.7|7137.4|7134.6|7136.4|7133.6|3
1626931830000|2021-07-22 05:30:30|7136.9|7134.1|7136.3|7133.5|7136.9|7134.1|7135.9|7133.1|3
1626931840000|2021-07-22 05:30:40|7135.9|7133.1|7135.9|7133.1|7136.4|7133.6|7135.9|7133.1|1
1626931850000|2021-07-22 05:30:50|7136.4|7133.6|7137.9|7135.1|7137.9|7135.1|7136.4|7133.6|5
1626931860000|2021-07-22 05:31:00|7137.6|7134.8|7139.4|7136.6|7139.4|7136.6|7137.6|7134.8|1
1626931870000|2021-07-22 05:31:10|7139.3|7136.5|7138.4|7135.6|7139.4|7136.6|7138.4|7135.6|1
1626931880000|2021-07-22 05:31:20|7138.5|7135.7|7139|7136.2|7139|7136.2|7138.5|7135.7|6
1626931890000|2021-07-22 05:31:30|7138.6|7135.8|7137.5|7134.7|7138.6|7135.8|7136.9|7134.1|3
1626931900000|2021-07-22 05:31:40|7137.6|7134.8|7139.9|7137.1|7140.4|7137.6|7136.9|7134.1|2
1626931910000|2021-07-22 05:31:50|7139.6|7136.8|7141|7138.2|7141.4|7138.6|7139.6|7136.8|0
1626931920000|2021-07-22 05:32:00|7141.4|7138.6|7145.3|7142.5|7145.4|7142.6|7141.3|7138.5|22
1626931930000|2021-07-22 05:32:10|7145.4|7142.6|7144.9|7142.1|7146.6|7143.8|7144.4|7141.6|42
1626931940000|2021-07-22 05:32:20|7145.4|7142.6|7145.3|7142.5|7145.4|7142.6|7145|7142.2|1
1626931950000|2021-07-22 05:32:30|7144.9|7142.1|7146.9|7144.1|7146.9|7144.1|7144|7141.2|10
1626931960000|2021-07-22 05:32:40|7148.4|7145.6|7148.3|7145.5|7148.5|7145.7|7146.9|7144.1|9
1626931970000|2021-07-22 05:32:50|7147.8|7145|7148.5|7145.7|7148.5|7145.7|7147.4|7144.6|2
1626931980000|2021-07-22 05:33:00|7147.9|7145.1|7147.3|7144.5|7148.4|7145.6|7147.3|7144.5|0
1626931990000|2021-07-22 05:33:10|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|0
1626932000000|2021-07-22 05:33:20|7147.9|7145.1|7148.4|7145.6|7149.4|7146.6|7147.9|7145.1|20
1626932010000|2021-07-22 05:33:30|7148.5|7145.7|7149|7146.2|7149|7146.2|7147.9|7145.1|1
1626932020000|2021-07-22 05:33:40|7150.3|7147.5|7149.4|7146.6|7150.4|7147.6|7149.4|7146.6|10
1626932030000|2021-07-22 05:33:50|7148.9|7146.1|7149.4|7146.6|7149.4|7146.6|7148.9|7146.1|8
1626932040000|2021-07-22 05:34:00|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|7149.4|7146.6|2
1626932050000|2021-07-22 05:34:10|7149.9|7147.1|7152.4|7149.6|7152.4|7149.6|7149.9|7147.1|21
1626932060000|2021-07-22 05:34:20|7152|7149.2|7151.3|7148.5|7152|7149.2|7151.3|7148.5|4
1626932070000|2021-07-22 05:34:30|7150.3|7147.5|7151.5|7148.7|7151.5|7148.7|7149.5|7146.7|14
1626932080000|2021-07-22 05:34:40|7151.6|7148.8|7151.5|7148.7|7152.4|7149.6|7151.4|7148.6|7
1626932090000|2021-07-22 05:34:50|7152|7149.2|7151.5|7148.7|7152.4|7149.6|7151.4|7148.6|6
1626932100000|2021-07-22 05:35:00|7151.3|7148.5|7149.9|7147.1|7151.3|7148.5|7149.9|7147.1|2
1626932110000|2021-07-22 05:35:10|7149.4|7146.6|7150.9|7148.1|7151.1|7148.3|7148.9|7146.1|17
1626932120000|2021-07-22 05:35:20|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|0
1626932130000|2021-07-22 05:35:30|7150.2|7147.4|7148.3|7145.5|7150.2|7147.4|7147.4|7144.6|54
1626932140000|2021-07-22 05:35:40|7148.4|7145.6|7147.4|7144.6|7149.4|7146.6|7147.3|7144.5|17
1626932150000|2021-07-22 05:35:50|7147.3|7144.5|7147.9|7145.1|7147.9|7145.1|7145.4|7142.6|15
1626932160000|2021-07-22 05:36:00|7148.4|7145.6|7149.9|7147.1|7149.9|7147.1|7148.4|7145.6|9
1626932170000|2021-07-22 05:36:10|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7150.9|7148.1|51
1626932180000|2021-07-22 05:36:20|7152|7149.2|7151.9|7149.1|7152|7149.2|7151.9|7149.1|2
1626932190000|2021-07-22 05:36:30|7151.5|7148.7|7153|7150.2|7153|7150.2|7151.5|7148.7|34
1626932200000|2021-07-22 05:36:40|7153.4|7150.6|7156.9|7154.1|7158|7154.6|7153.4|7150.6|28
1626932210000|2021-07-22 05:36:50|7156.8|7154|7157.4|7154.6|7158.3|7155.5|7156.4|7153.6|12
1626932220000|2021-07-22 05:37:00|7157.5|7154.7|7155.4|7152.6|7157.5|7154.7|7155.4|7152.6|6
1626932230000|2021-07-22 05:37:10|7155|7152.2|7155.9|7153.1|7155.9|7153.1|7154.5|7151.7|2
1626932240000|2021-07-22 05:37:20|7155.4|7152.6|7156.5|7153.7|7156.5|7153.7|7155.3|7152.5|0
1626932250000|2021-07-22 05:37:30|7156.9|7154.1|7157.3|7154.5|7157.4|7154.6|7156.9|7154.1|20
1626932260000|2021-07-22 05:37:40|7156.9|7154.1|7158.4|7155.6|7158.4|7155.6|7156.9|7154.1|1
1626932270000|2021-07-22 05:37:50|7158.3|7155.5|7159.3|7156.5|7159.4|7156.6|7157.9|7155.1|4
1626932280000|2021-07-22 05:38:00|7159.4|7156.6|7158.5|7155.7|7159.9|7157.1|7158.3|7155.5|0
1626932290000|2021-07-22 05:38:10|7158.4|7155.6|7158|7155.2|7158.4|7155.6|7158|7155.2|2
1626932300000|2021-07-22 05:38:20|7157.6|7154.8|7156.5|7153.7|7157.6|7154.8|7156.4|7153.6|8
1626932310000|2021-07-22 05:38:30|7158.9|7156.1|7163.3|7160.5|7163.3|7160.5|7158.9|7156.1|24
1626932320000|2021-07-22 05:38:40|7162.4|7159.6|7161.3|7158.5|7162.4|7159.6|7160.5|7157.7|2
1626932330000|2021-07-22 05:38:50|7161|7158.2|7159.9|7157.1|7161.4|7158.6|7159.9|7157.1|18
1626932340000|2021-07-22 05:39:00|7160.1|7157.3|7159.5|7156.7|7160.7|7157.9|7159.4|7156.6|46
1626932350000|2021-07-22 05:39:10|7159.4|7156.6|7157.9|7155.1|7159.4|7156.6|7157.9|7155.1|1
1626932360000|2021-07-22 05:39:20|7158.6|7154.6|7158.1|7155.3|7158.6|7155.3|7158.1|7154.6|0
1626932370000|2021-07-22 05:39:30|7158.5|7155.7|7157.9|7155.1|7158.5|7155.7|7157.9|7155.1|1
1626932380000|2021-07-22 05:39:40|7158.1|7155.3|7159.9|7157.1|7159.9|7157.1|7158.1|7155.3|2
1626932400000|2021-07-22 05:40:00|7158.9|7156.1|7163.9|7161.1|7164.4|7161.6|7158.5|7155.7|36
1626932410000|2021-07-22 05:40:10|7164|7161.2|7163.5|7160.7|7164.4|7161.6|7163.4|7160.6|4
1626932420000|2021-07-22 05:40:20|7163.4|7160.6|7160.9|7158.1|7163.5|7160.7|7160.3|7157.5|180
1626932430000|2021-07-22 05:40:30|7161.5|7158.7|7160.9|7158.1|7161.9|7159.1|7158.9|7156.1|45
1626932440000|2021-07-22 05:40:40|7160.8|7158|7159.9|7157.1|7160.8|7158|7159.9|7157.1|0
1626932450000|2021-07-22 05:40:50|7161|7158.2|7159.9|7157.1|7161|7158.2|7159.9|7156.6|2
1626932460000|2021-07-22 05:41:00|7160.1|7157.3|7160.5|7157.7|7160.5|7157.7|7160.1|7157.3|0
1626932490000|2021-07-22 05:41:30|7160.4|7157.6|7160.3|7157.5|7160.4|7157.6|7160.3|7157.5|0
1626932500000|2021-07-22 05:41:40|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|0
1626932510000|2021-07-22 05:41:50|7158|7155.2|7158.5|7155.7|7158.5|7155.7|7157.5|7154.7|10
1626932520000|2021-07-22 05:42:00|7158.9|7156.1|7159.5|7156.7|7159.5|7156.7|7158.9|7156.1|0
1626932530000|2021-07-22 05:42:10|7160|7157.2|7161|7158.2|7161.4|7158.6|7160|7157.2|2
1626932540000|2021-07-22 05:42:20|7160.9|7158.1|7162|7159.2|7162|7159.2|7160.9|7158.1|1
1626932550000|2021-07-22 05:42:30|7161.6|7158.8|7160.4|7157.6|7162.9|7160.1|7160.4|7157.6|7
1626932560000|2021-07-22 05:42:40|7160.3|7157.5|7160.4|7157.6|7160.4|7157.6|7159.9|7157.1|0
1626932570000|2021-07-22 05:42:50|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|0
1626932580000|2021-07-22 05:43:00|7159.4|7156.6|7160|7157.2|7160|7157.2|7159.4|7156.6|2
1626932590000|2021-07-22 05:43:10|7160.4|7157.6|7160.9|7158.1|7161.4|7158.6|7160.4|7157.6|2
1626932600000|2021-07-22 05:43:20|7161.4|7158.6|7161.5|7158.7|7161.5|7158.7|7160.9|7158.1|1
1626932610000|2021-07-22 05:43:30|7161.9|7159.1|7161.1|7158.3|7161.9|7159.1|7160.9|7158.1|0
1626932620000|2021-07-22 05:43:40|7161.3|7158.5|7161.5|7158.7|7161.5|7158.7|7160.9|7158.1|1
1626932630000|2021-07-22 05:43:50|7161.6|7158.8|7162.9|7160.1|7162.9|7160.1|7161.6|7158.8|0
1626932640000|2021-07-22 05:44:00|7162.5|7159.7|7162.3|7159.5|7162.5|7159.7|7162.3|7159.5|0
1626932650000|2021-07-22 05:44:10|7161.9|7159.1|7161.9|7159.1|7163|7159.7|7161.9|7159|5
1626932660000|2021-07-22 05:44:20|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|0
1626932670000|2021-07-22 05:44:30|7163|7160.2|7162.2|7159.4|7163.9|7161.1|7162.2|7159.4|84
1626932680000|2021-07-22 05:44:40|7161.8|7159|7163.4|7160.6|7163.4|7160.6|7161.8|7159|6
1626932690000|2021-07-22 05:44:50|7163.5|7160.7|7165.3|7162.5|7165.9|7163.1|7163.5|7160.7|4
1626932700000|2021-07-22 05:45:00|7164.9|7162.1|7163.5|7160.7|7164.9|7162.1|7163.3|7160.5|4
1626932710000|2021-07-22 05:45:10|7164|7161.2|7164.3|7161.5|7164.9|7162.1|7164|7161.2|0
1626932730000|2021-07-22 05:45:30|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|0
1626932740000|2021-07-22 05:45:40|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|1
1626932750000|2021-07-22 05:45:50|7163.4|7160.6|7163.4|7160.6|7164|7161.2|7162.9|7160.1|10
1626932760000|2021-07-22 05:46:00|7162.9|7160.1|7163.9|7161.1|7163.9|7161.1|7162.7|7159.6|1
1626932770000|2021-07-22 05:46:10|7163.4|7160.6|7163.3|7160.5|7163.4|7160.6|7163.3|7160.5|0
1626932780000|2021-07-22 05:46:20|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|1
1626932790000|2021-07-22 05:46:30|7162.3|7159.5|7162.6|7159.8|7162.6|7159.8|7162.3|7159.5|1
1626932800000|2021-07-22 05:46:40|7163|7160.2|7162.3|7159.5|7163|7160.2|7162.3|7159.5|12
1626932810000|2021-07-22 05:46:50|7161.4|7158.6|7161.5|7158.7|7161.5|7158.7|7160.9|7158.1|1
1626932820000|2021-07-22 05:47:00|7161.4|7158.6|7161.5|7158.7|7161.5|7158.7|7160.9|7158.1|0
1626932830000|2021-07-22 05:47:10|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|2
1626932840000|2021-07-22 05:47:20|7163.1|7160.3|7163.9|7161.1|7163.9|7161.1|7163.1|7160.3|0
1626932850000|2021-07-22 05:47:30|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|0
1626932860000|2021-07-22 05:47:40|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|2
1626932870000|2021-07-22 05:47:50|7162.9|7160.1|7162.5|7159.7|7162.9|7160.1|7162.4|7159.6|9
1626932880000|2021-07-22 05:48:00|7162.4|7159.6|7161.9|7159.1|7162.4|7159.6|7161.9|7159.1|2
1626932890000|2021-07-22 05:48:10|7162|7159.2|7162.4|7159.6|7162.4|7159.6|7162|7159.2|0
1626932900000|2021-07-22 05:48:20|7162.3|7159.5|7161.5|7158.7|7162.3|7159.5|7161.4|7158.6|6
1626932910000|2021-07-22 05:48:30|7161.4|7158.6|7161.5|7158.7|7161.5|7158.7|7161.4|7158.6|1
1626932920000|2021-07-22 05:48:40|7162|7159.2|7161.5|7158.7|7162|7159.2|7161.5|7158.7|0
1626932950000|2021-07-22 05:49:10|7162.5|7159.7|7162.9|7160.1|7162.9|7160.1|7162.5|7159.7|0
1626932960000|2021-07-22 05:49:20|7163.4|7160.6|7164.5|7161.7|7164.5|7161.7|7163.4|7160.6|17
1626932970000|2021-07-22 05:49:30|7165|7162.2|7165.9|7163.1|7165.9|7163.1|7165|7162.2|3
1626932980000|2021-07-22 05:49:40|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|0
1626932990000|2021-07-22 05:49:50|7165.6|7162.8|7166.5|7163.7|7166.5|7163.7|7165.6|7162.8|2
1626933000000|2021-07-22 05:50:00|||||||||2
1626933010000|2021-07-22 05:50:10|7166.4|7163.6|7165|7162.2|7166.4|7163.6|7165|7162.2|5
1626933040000|2021-07-22 05:50:40|7164.4|7161.6|7164.5|7161.7|7164.5|7161.7|7163.6|7160.8|7
1626933050000|2021-07-22 05:50:50|7164|7161.2|7163.9|7161.1|7164|7161.2|7163.9|7161.1|0
1626933070000|2021-07-22 05:51:10|7163.4|7160.6|7163.4|7160.6|7163.5|7160.7|7163.4|7160.6|0
1626933080000|2021-07-22 05:51:20|7163|7160.2|7164|7161.2|7164.4|7161.6|7163|7160.2|30
1626933110000|2021-07-22 05:51:50|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|1
1626933120000|2021-07-22 05:52:00|||||||||1
1626933130000|2021-07-22 05:52:10|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7161.5|7158.7|8
1626933140000|2021-07-22 05:52:20|||||||||2
1626933160000|2021-07-22 05:52:40|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|0
1626933170000|2021-07-22 05:52:50|||||||||1
1626933180000|2021-07-22 05:53:00|7161.5|7158.7|7160.9|7158.1|7161.5|7158.7|7160.9|7158.1|4
1626933190000|2021-07-22 05:53:10|7161|7158.2|7160.9|7158.1|7161.5|7158.7|7160.9|7158.1|0
1626933210000|2021-07-22 05:53:30|||||||||1
1626933220000|2021-07-22 05:53:40|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|1
1626933230000|2021-07-22 05:53:50|7161.2|7158.4|7160.4|7157.6|7161.2|7158.4|7160.4|7157.6|11
1626933240000|2021-07-22 05:54:00|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|1
1626933250000|2021-07-22 05:54:10|7159.8|7157|7158.4|7155.6|7159.8|7157|7158.4|7155.6|0
1626933260000|2021-07-22 05:54:20|7158.3|7155.5|7157.4|7154.6|7158.3|7155.5|7157.4|7154.6|9
1626933270000|2021-07-22 05:54:30|7158.2|7155.4|7158.4|7155.6|7158.5|7155.7|7158.2|7155.4|10
1626933280000|2021-07-22 05:54:40|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158.4|7155.6|0
1626933290000|2021-07-22 05:54:50|7158.4|7155.6|7158.4|7155.6|7158.5|7155.7|7158.4|7155.6|0
1626933300000|2021-07-22 05:55:00|7158.5|7155.7|7157.3|7154.5|7158.5|7155.7|7157.3|7154.5|2
1626933310000|2021-07-22 05:55:10|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|0
1626933350000|2021-07-22 05:55:50|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|0
1626933360000|2021-07-22 05:56:00|7156.3|7153.5|7158.3|7155.5|7158.4|7155.6|7155.9|7153.1|16
1626933370000|2021-07-22 05:56:10|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|0
1626933390000|2021-07-22 05:56:30|7157.5|7154.7|7159.9|7157.1|7160.4|7157.6|7157.5|7154.7|24
1626933400000|2021-07-22 05:56:40|7159.6|7156.8|7159.9|7157.1|7160|7157.2|7159.6|7156.8|2
1626933410000|2021-07-22 05:56:50|7161|7157|7160.9|7158.1|7161|7158.1|7159.9|7156.6|2
1626933420000|2021-07-22 05:57:00|7160.8|7158|7160.3|7157.5|7160.8|7158|7160.3|7157.5|7
1626933430000|2021-07-22 05:57:10|7159|7156.2|7157.9|7155.1|7159|7156.2|7157.9|7155.1|23
1626933440000|2021-07-22 05:57:20|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|0
1626933450000|2021-07-22 05:57:30|7156.5|7153.7|7156.5|7153.7|7157|7154.2|7156.5|7153.7|4
1626933460000|2021-07-22 05:57:40|||||||||1
1626933490000|2021-07-22 05:58:10|7156.4|7153.6|7156.5|7153.7|7156.5|7153.7|7156.4|7153.6|0
1626933510000|2021-07-22 05:58:30|7156.9|7154.1|7157|7154.2|7157|7154.2|7156.9|7154.1|1
1626933520000|2021-07-22 05:58:40|7157.3|7154.5|7157.4|7154.6|7157.4|7154.6|7156.9|7154.1|0
1626933530000|2021-07-22 05:58:50|7157.3|7154.5|7157.3|7154.5|7157.4|7154.6|7157.3|7154.5|0
1626933550000|2021-07-22 05:59:10|7156.5|7153.7|7156.4|7153.6|7156.5|7153.7|7156.4|7153.6|0
1626933560000|2021-07-22 05:59:20|7156.3|7153.5|7155.9|7153.1|7156.3|7153.5|7155.9|7153.1|1
1626933580000|2021-07-22 05:59:40|7156.3|7153.5|7156.5|7153.7|7157.4|7154.6|7156.3|7153.5|8
1626933590000|2021-07-22 05:59:50|7157|7154.2|7156.9|7154.1|7157|7154.2|7156.9|7154.1|1
1626933600000|2021-07-22 06:00:00|7156.5|7153.7|7155.4|7152.6|7156.5|7153.7|7155.3|7152.5|2
1626933620000|2021-07-22 06:00:20|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|1
1626933630000|2021-07-22 06:00:30|7155.4|7152.6|7156.5|7153.7|7156.5|7153.7|7155.4|7152.6|3
1626933640000|2021-07-22 06:00:40|7156.4|7153.6|7158.1|7155.3|7158.1|7155.3|7156.3|7153.5|28
1626933650000|2021-07-22 06:00:50|7158.4|7155.6|7158.5|7155.7|7158.5|7155.7|7158.4|7155.6|0
1626933660000|2021-07-22 06:01:00|7158.4|7155.6|7158.5|7155.7|7158.5|7155.7|7158.4|7155.6|0
1626933700000|2021-07-22 06:01:40|7158.4|7155.6|7158.3|7155.5|7158.4|7155.6|7158.3|7155.5|1
1626933710000|2021-07-22 06:01:50|7157.5|7154.7|7158.5|7155.7|7158.5|7155.7|7157.5|7154.7|1
1626933720000|2021-07-22 06:02:00|7159.4|7156.6|7157|7154.2|7159.4|7156.6|7157|7154.2|6
1626933730000|2021-07-22 06:02:10|7158.4|7155.6|7157.5|7154.7|7158.4|7155.6|7157.5|7154.7|1
1626933750000|2021-07-22 06:02:30|7157.6|7154.8|7159.4|7156.6|7159.4|7156.6|7157.6|7154.8|3
1626933770000|2021-07-22 06:02:50|7159.5|7156.7|7160.5|7157.7|7160.5|7157.7|7159.5|7156.7|15
1626933780000|2021-07-22 06:03:00|7160.3|7157.5|7157.9|7155.1|7160.3|7157.5|7156.5|7153.7|16
1626933790000|2021-07-22 06:03:10|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|0
1626933800000|2021-07-22 06:03:20|7158.3|7155.5|7157.9|7155.1|7158.3|7155.5|7157.9|7155.1|0
1626933810000|2021-07-22 06:03:30|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|0
1626933820000|2021-07-22 06:03:40|7158.3|7155.5|7158.5|7155.7|7158.5|7155.7|7157.9|7155.1|0
1626933830000|2021-07-22 06:03:50|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|0
1626933840000|2021-07-22 06:04:00|7157.5|7154.7|7156.5|7153.7|7157.5|7154.7|7156.3|7153.5|1
1626933850000|2021-07-22 06:04:10|7157.1|7154.3|7158.9|7156.1|7158.9|7156.1|7157.1|7154.3|9
1626933860000|2021-07-22 06:04:20|7158.5|7155.7|7160.3|7157.5|7160.4|7157.6|7158.5|7155.7|1
1626933870000|2021-07-22 06:04:30|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|0
1626933890000|2021-07-22 06:04:50|7159.4|7156.6|7159.5|7156.7|7159.5|7156.7|7159.4|7156.6|1
1626933900000|2021-07-22 06:05:00|7160.5|7157.7|7161.9|7159.1|7161.9|7159.1|7160.5|7157.7|3
1626933910000|2021-07-22 06:05:10|7161.8|7159|7162.6|7159.8|7162.6|7159.8|7161.3|7158.5|2
1626933920000|2021-07-22 06:05:20|7162|7159.2|7163|7160.2|7163|7160.2|7161.9|7159.1|1
1626933930000|2021-07-22 06:05:30|7164.1|7161.3|7164.4|7161.6|7164.4|7161.6|7164.1|7161.3|2
1626933940000|2021-07-22 06:05:40|7164.5|7161.7|7165.5|7162.7|7165.5|7162.7|7164.5|7161.7|1
1626933950000|2021-07-22 06:05:50|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|0
1626933960000|2021-07-22 06:06:00|7165.9|7163.1|7165.9|7163.1|7166|7163.2|7165.5|7162.7|3
1626933970000|2021-07-22 06:06:10|7165.4|7162.6|7166.5|7163.7|7166.5|7163.7|7165.4|7162.6|3
1626933980000|2021-07-22 06:06:20|||||||||1
1626933990000|2021-07-22 06:06:30|||||||||1
1626934000000|2021-07-22 06:06:40|7165.5|7162.7|7165|7162.2|7165.5|7162.7|7164.4|7161.6|12
1626934010000|2021-07-22 06:06:50|7165.2|7162.4|7169.6|7166.8|7170.2|7167.4|7165.2|7162.4|93
1626934020000|2021-07-22 06:07:00|7169.5|7166.7|7173.1|7170.3|7173.1|7170.3|7169.5|7166.7|18
1626934030000|2021-07-22 06:07:10|7172.6|7169.8|7172.5|7169.7|7172.7|7169.9|7171.6|7168.8|3
1626934040000|2021-07-22 06:07:20|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|3
1626934050000|2021-07-22 06:07:30|7171.5|7168.7|7171|7168.2|7171.7|7168.9|7171|7168.2|1
1626934060000|2021-07-22 06:07:40|7170.6|7167.8|7169.1|7166.3|7170.6|7167.8|7169.1|7166.3|7
1626934070000|2021-07-22 06:07:50|7168.6|7165.8|7168.7|7165.9|7168.7|7165.9|7168.6|7165.8|0
1626934080000|2021-07-22 06:08:00|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.6|7164.8|2
1626934090000|2021-07-22 06:08:10|7168.2|7165.4|7167.7|7164.9|7168.2|7165.4|7167.7|7164.9|1
1626934110000|2021-07-22 06:08:30|7168.2|7165.4|7169.1|7166.3|7169.6|7166.8|7167.7|7164.9|6
1626934120000|2021-07-22 06:08:40|7168.3|7165.5|7168.1|7165.3|7168.5|7165.7|7168.1|7165.3|15
1626934130000|2021-07-22 06:08:50|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|14
1626934140000|2021-07-22 06:09:00|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|4
1626934150000|2021-07-22 06:09:10|7168.6|7165.8|7165.7|7162.9|7168.6|7165.8|7165.6|7162.8|22
1626934160000|2021-07-22 06:09:20|7166.2|7163.4|7167.1|7164.3|7167.6|7164.8|7166.1|7163.3|7
1626934170000|2021-07-22 06:09:30|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|3
1626934180000|2021-07-22 06:09:40|7167.1|7164.3|7167.6|7164.8|7167.6|7164.8|7167.1|7164.3|7
1626934190000|2021-07-22 06:09:50|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|8
1626934200000|2021-07-22 06:10:00|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|5
1626934210000|2021-07-22 06:10:10|7166.2|7163.4|7167.1|7164.3|7167.1|7164.3|7166.2|7163.4|1
1626934220000|2021-07-22 06:10:20|7168.6|7165.8|7167.6|7164.8|7168.6|7165.8|7167.6|7164.8|10
1626934230000|2021-07-22 06:10:30|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|4
1626934240000|2021-07-22 06:10:40|7167.6|7164.8|7166.1|7163.3|7167.6|7164.8|7166.1|7163.3|10
1626934260000|2021-07-22 06:11:00|7166.5|7163.7|7167.7|7164.9|7168.6|7165.8|7166.5|7163.7|9
1626934270000|2021-07-22 06:11:10|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|0
1626934280000|2021-07-22 06:11:20|7167.6|7164.8|7167.1|7164.3|7167.6|7164.8|7167.1|7164.3|0
1626934290000|2021-07-22 06:11:30|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|1
1626934300000|2021-07-22 06:11:40|7168.6|7165.8|7167.7|7164.9|7168.6|7165.8|7167.1|7164.3|1
1626934310000|2021-07-22 06:11:50|7168|7165.2|7167.6|7164.8|7168|7165.2|7167.6|7164.8|0
1626934330000|2021-07-22 06:12:10|7167.5|7164.7|7167.1|7164.3|7167.5|7164.7|7166.6|7163.8|3
1626934350000|2021-07-22 06:12:30|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|2
1626934360000|2021-07-22 06:12:40|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|0
1626934380000|2021-07-22 06:13:00|7168.6|7165.8|7168.5|7165.7|7168.6|7165.8|7168.5|7165.7|3
1626934420000|2021-07-22 06:13:40|7167.6|7164.8|7168.1|7165.3|7168.1|7165.3|7167.6|7164.8|1
1626934440000|2021-07-22 06:14:00|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|1
1626934470000|2021-07-22 06:14:30|7170.2|7167.4|7169.5|7166.7|7170.6|7167.8|7169.5|7166.7|27
1626934480000|2021-07-22 06:14:40|7169.3|7166.5|7169.7|7166.9|7170.1|7167.3|7169.3|7166.5|6
1626934490000|2021-07-22 06:14:50|7170.1|7167.3|7170.7|7167.9|7170.7|7167.9|7170.1|7167.3|2
1626934500000|2021-07-22 06:15:00|7171.2|7168.4|7170.1|7167.3|7172.6|7169.8|7170.1|7167.3|37
1626934510000|2021-07-22 06:15:10|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|0
1626934520000|2021-07-22 06:15:20|7170.2|7167.4|7168.6|7165.8|7170.2|7167.4|7168.6|7165.8|8
1626934530000|2021-07-22 06:15:30|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|3
1626934540000|2021-07-22 06:15:40|7168.1|7165.3|7166.6|7163.8|7168.1|7165.3|7166|7163.2|6
1626934550000|2021-07-22 06:15:50|7166.5|7163.7|7166.1|7163.3|7166.5|7163.7|7166.1|7163.3|1
1626934560000|2021-07-22 06:16:00|7166.5|7163.7|7167.7|7164.9|7167.7|7164.9|7166.5|7163.7|8
1626934570000|2021-07-22 06:16:10|7167.9|7165.1|7168.6|7165.8|7169.1|7166.3|7167.9|7165.1|0
1626934580000|2021-07-22 06:16:20|7167.7|7164.9|7167.5|7164.7|7167.7|7164.9|7167.5|7164.7|2
1626934590000|2021-07-22 06:16:30|7168.2|7164.2|7167.7|7164.9|7168.6|7165.3|7167.6|7164.2|1
1626934600000|2021-07-22 06:16:40|7168|7165.2|7167.7|7164.9|7168|7165.2|7167.6|7164.8|0
1626934620000|2021-07-22 06:17:00|7168.5|7165.7|7166.1|7163.3|7168.5|7165.7|7166|7163.2|1
1626934630000|2021-07-22 06:17:10|7166|7163.2|7165.7|7162.9|7166|7163.2|7165.6|7162.8|0
1626934640000|2021-07-22 06:17:20|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|2
1626934650000|2021-07-22 06:17:30|7165.2|7162.4|7163.6|7160.8|7165.6|7162.8|7163.6|7160.8|20
1626934660000|2021-07-22 06:17:40|7163.7|7160.9|7164.1|7161.3|7164.1|7161.3|7163.7|7160.9|0
1626934670000|2021-07-22 06:17:50|7163.7|7160.9|7162.7|7159.9|7163.7|7160.9|7161.1|7158.3|38
1626934680000|2021-07-22 06:18:00|7163.1|7160.3|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|1
1626934690000|2021-07-22 06:18:10|7164.6|7161.8|7165.1|7162.3|7165.1|7162.3|7164.5|7161.7|0
1626934700000|2021-07-22 06:18:20|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.6|7162.8|6
1626934710000|2021-07-22 06:18:30|7166.7|7163.9|7166.6|7163.8|7166.7|7163.9|7166.6|7163.8|0
1626934720000|2021-07-22 06:18:40|7167|7164.2|7167.7|7164.9|7167.7|7164.9|7167|7164.2|7
1626934730000|2021-07-22 06:18:50|7168.5|7165.7|7168.5|7165.7|7169.1|7166.3|7168.5|7165.7|5
1626934740000|2021-07-22 06:19:00|7168.1|7165.3|7164.7|7161.9|7168.1|7165.3|7164.7|7161.9|26
1626934760000|2021-07-22 06:19:20|7164.6|7161.8|7165.5|7162.7|7165.6|7162.8|7164.6|7161.8|3
1626934780000|2021-07-22 06:19:40|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|0
1626934790000|2021-07-22 06:19:50|7165.2|7162.4|7166.1|7163.3|7166.1|7163.3|7165.2|7162.4|1
1626934800000|2021-07-22 06:20:00|7166.5|7163.7|7165.7|7162.9|7167.2|7163.9|7165.6|7162.8|13
1626934810000|2021-07-22 06:20:10|7165.6|7162.8|7165.2|7162.4|7165.6|7162.8|7165.2|7162.4|3
1626934820000|2021-07-22 06:20:20|||||||||1
1626934830000|2021-07-22 06:20:30|7165.6|7162.8|7165.6|7162.8|7165.7|7162.9|7165.6|7162.8|32
1626934840000|2021-07-22 06:20:40|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|0
1626934850000|2021-07-22 06:20:50|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|1
1626934860000|2021-07-22 06:21:00|7165.4|7162.6|7164.1|7161.3|7165.4|7162.6|7164.1|7161.3|7
1626934870000|2021-07-22 06:21:10|7164.2|7161.4|7163.6|7160.8|7164.6|7161.8|7163.6|7160.8|0
1626934880000|2021-07-22 06:21:20|7163.5|7160.7|7162|7159.2|7163.5|7160.7|7161.7|7158.9|109
1626934890000|2021-07-22 06:21:30|7162.8|7160|7161.7|7158.9|7162.8|7160|7161.7|7158.9|4
1626934920000|2021-07-22 06:22:00|7160.2|7157.4|7159.8|7157|7160.2|7157.4|7158.3|7155.5|8
1626934930000|2021-07-22 06:22:10|7159.7|7156.9|7159.3|7156.5|7159.7|7156.9|7159.2|7156.4|2
1626934940000|2021-07-22 06:22:20|7159.8|7157|7159.3|7156.5|7160.2|7157.4|7159.2|7156.4|1
1626934950000|2021-07-22 06:22:30|7159.7|7156.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|4
1626934960000|2021-07-22 06:22:40|7160.8|7158|7161.3|7158.5|7161.3|7158.5|7160.8|7158|1
1626934980000|2021-07-22 06:23:00|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|0
1626934990000|2021-07-22 06:23:10|7161.9|7159.1|7162.3|7159.5|7162.3|7159.5|7161.9|7159.1|0
1626935000000|2021-07-22 06:23:20|7162.8|7160|7162.8|7160|7162.8|7160|7162.8|7160|0
1626935010000|2021-07-22 06:23:30|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|1
1626935020000|2021-07-22 06:23:40|7162.8|7160|7162.7|7159.9|7162.8|7160|7162.7|7159.9|0
1626935030000|2021-07-22 06:23:50|7162.2|7159.4|7162.3|7159.5|7162.3|7159.5|7162.2|7159.4|1
1626935040000|2021-07-22 06:24:00|7162.7|7159.9|7162.2|7159.4|7162.7|7159.9|7162.2|7159.4|3
1626935050000|2021-07-22 06:24:10|7162.3|7159.5|7162.7|7159.9|7162.7|7159.9|7162.3|7159.5|1
1626935070000|2021-07-22 06:24:30|7163.4|7159.4|7163.7|7160.9|7163.7|7160.9|7163.4|7159.4|0
1626935090000|2021-07-22 06:24:50|||||||||1
1626935100000|2021-07-22 06:25:00|||||||||1
1626935110000|2021-07-22 06:25:10|7162.3|7159.5|7161.8|7159|7162.3|7159.5|7161.8|7159|0
1626935140000|2021-07-22 06:25:40|7161.4|7158.6|7161.2|7158.4|7161.4|7158.6|7161.2|7158.4|1
1626935160000|2021-07-22 06:26:00|7161.3|7158.5|7161.7|7158.9|7161.7|7158.9|7161.3|7158.5|1
1626935200000|2021-07-22 06:26:40|7161.9|7159.1|7162.7|7159.9|7162.7|7159.9|7161.9|7159.1|2
1626935210000|2021-07-22 06:26:50|7163.2|7160.4|7161.3|7158.5|7163.7|7160.9|7161.3|7158.5|11
1626935220000|2021-07-22 06:27:00|7161.8|7159|7162.3|7159.5|7162.3|7159.5|7161.8|7159|2
1626935230000|2021-07-22 06:27:10|7162.7|7159.9|7163.3|7160.5|7163.3|7160.5|7162.7|7159.9|1
1626935240000|2021-07-22 06:27:20|7162.8|7160|7162.7|7159.9|7162.8|7160|7162.7|7159.9|25
1626935260000|2021-07-22 06:27:40|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|0
1626935270000|2021-07-22 06:27:50|7163.6|7160.8|7163.7|7160.9|7164.7|7161.9|7163.6|7160.8|13
1626935280000|2021-07-22 06:28:00|7163.8|7161|7162.7|7159.9|7164.2|7161.4|7162.7|7159.9|3
1626935290000|2021-07-22 06:28:10|7161.8|7159|7162.6|7159.8|7163.7|7160.9|7161.7|7158.9|35
1626935300000|2021-07-22 06:28:20|7162.7|7159.9|7163.6|7160.8|7163.6|7160.8|7162.7|7159.9|4
1626935310000|2021-07-22 06:28:30|7163.1|7160.3|7164.1|7161.3|7164.1|7161.3|7162.6|7159.8|5
1626935330000|2021-07-22 06:28:50|7163.6|7160.8|7164.1|7161.3|7164.6|7161.8|7163.5|7160.7|2
1626935340000|2021-07-22 06:29:00|7164.2|7161.4|7161.6|7158.8|7164.6|7161.8|7161.6|7158.8|50
1626935350000|2021-07-22 06:29:10|7161.1|7158.3|7157.6|7154.8|7161.1|7158.3|7157.1|7154.3|58
1626935360000|2021-07-22 06:29:20|7156.2|7153.4|7155.1|7152.3|7156.2|7153.4|7152.4|7149.6|229
1626935370000|2021-07-22 06:29:30|7155.4|7152.6|7155.7|7152.9|7155.7|7152.9|7155.4|7152.6|4
1626935380000|2021-07-22 06:29:40|7155.9|7153.1|7155.8|7153|7156.1|7153.3|7155.8|7153|0
1626935390000|2021-07-22 06:29:50|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1626935400000|2021-07-22 06:30:00|7156.1|7153.3|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|9
1626935410000|2021-07-22 06:30:10|7155.8|7153|7156.4|7153.6|7156.6|7153.8|7155.4|7152.5|12
1626935420000|2021-07-22 06:30:20|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|0
1626935430000|2021-07-22 06:30:30|7156.9|7154.1|7157.4|7154.6|7157.6|7154.8|7156.4|7153.6|4
1626935440000|2021-07-22 06:30:40|7157.3|7154.5|7156.9|7154.1|7157.3|7154.5|7156.9|7154.1|0
1626935450000|2021-07-22 06:30:50|7157.3|7154.5|7157.9|7155.1|7158.4|7155.6|7157.3|7154.5|5
1626935460000|2021-07-22 06:31:00|7158.6|7155.8|7162.4|7159.6|7163.4|7160.6|7158.6|7155.8|26
1626935470000|2021-07-22 06:31:10|7162.3|7159.5|7161.6|7158.8|7162.3|7159.5|7160.6|7157.8|4
1626935480000|2021-07-22 06:31:20|7161.2|7158.4|7159.9|7157.1|7161.2|7158.4|7159.9|7157.1|2
1626935490000|2021-07-22 06:31:30|7159.6|7156.8|7159.4|7156.6|7159.6|7156.8|7159.1|7156.3|1
1626935500000|2021-07-22 06:31:40|||||||||8
1626935510000|2021-07-22 06:31:50|7159.6|7156.8|7159.4|7156.6|7159.6|7156.8|7159.4|7156.6|0
1626935530000|2021-07-22 06:32:10|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7156.9|7154.1|12
1626935550000|2021-07-22 06:32:30|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.4|7155.6|1
1626935560000|2021-07-22 06:32:40|7158.7|7155.9|7158.4|7155.6|7159.1|7156.3|7158.4|7155.6|5
1626935570000|2021-07-22 06:32:50|7158.7|7155.9|7158.4|7155.6|7158.7|7155.9|7158.4|7155.6|3
1626935580000|2021-07-22 06:33:00|7158.6|7155.8|7158.4|7155.6|7158.6|7155.8|7158.4|7155.6|0
1626935600000|2021-07-22 06:33:20|7158.6|7155.8|7159.1|7156.3|7159.1|7156.3|7158.4|7155.6|2
1626935610000|2021-07-22 06:33:30|7159.4|7156.6|7160.4|7157.6|7160.6|7157.8|7159.4|7156.6|2
1626935620000|2021-07-22 06:33:40|7160.6|7157.8|7160.4|7157.6|7160.6|7157.8|7160.4|7157.6|1
1626935640000|2021-07-22 06:34:00|7160.6|7157.8|7160.1|7157.3|7160.6|7157.8|7159.4|7156.6|1
1626935650000|2021-07-22 06:34:10|7159.6|7156.8|7159.1|7156.3|7159.6|7156.8|7159.1|7156.3|0
1626935670000|2021-07-22 06:34:30|7159.4|7156.6|7161.4|7158.6|7161.4|7158.6|7159.4|7156.6|77
1626935680000|2021-07-22 06:34:40|7160.7|7157.9|7160.1|7157.3|7161.2|7158.4|7159.6|7156.8|98
1626935700000|2021-07-22 06:35:00|7159.7|7156.9|7158.7|7155.9|7159.7|7156.9|7158.1|7155.3|12
1626935720000|2021-07-22 06:35:20|7158.6|7155.8|7158.4|7155.6|7158.6|7155.8|7158.4|7155.6|0
1626935730000|2021-07-22 06:35:30|7158.7|7155.9|7158.8|7156|7159.2|7156.4|7158.6|7155.8|43
1626935740000|2021-07-22 06:35:40|7157.6|7154.8|7159.1|7156.3|7159.1|7156.3|7157.6|7154.8|7
1626935750000|2021-07-22 06:35:50|7158.9|7156.1|7159.1|7156.3|7159.1|7156.3|7158.9|7156.1|0
1626935760000|2021-07-22 06:36:00|7159.4|7156.6|7159.4|7156.6|7160.1|7157.3|7159.4|7156.6|2
1626935770000|2021-07-22 06:36:10|7158.9|7156.1|7159.4|7156.6|7159.6|7156.8|7158.9|7156.1|1
1626935780000|2021-07-22 06:36:20|7161.1|7158.3|7161.4|7158.6|7161.6|7158.8|7161.1|7158.3|17
1626935790000|2021-07-22 06:36:30|7161.6|7158.8|7161.4|7158.6|7161.6|7158.8|7161.4|7158.6|0
1626935800000|2021-07-22 06:36:40|7161.6|7158.8|7163.4|7160.6|7165.1|7162.3|7161.4|7158.6|41
1626935810000|2021-07-22 06:36:50|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|3
1626935820000|2021-07-22 06:37:00|7163|7160.2|7163.5|7160.7|7164|7161.2|7163|7160.2|10
1626935830000|2021-07-22 06:37:10|7163.7|7160.9|7162.9|7160.1|7164.3|7161.5|7162.9|7160.1|5
1626935840000|2021-07-22 06:37:20|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|1
1626935850000|2021-07-22 06:37:30|7163.5|7160.7|7163.4|7160.6|7163.5|7160.7|7163.4|7160.6|5
1626935860000|2021-07-22 06:37:40|7163.8|7161|7164|7161.2|7164|7161.2|7163.8|7161|1
1626935870000|2021-07-22 06:37:50|7164.8|7162|7166.7|7163.9|7166.7|7163.9|7164.8|7162|10
1626935880000|2021-07-22 06:38:00|7167|7164.2|7167|7164.2|7167.5|7164.2|7166.8|7163.5|0
1626935890000|2021-07-22 06:38:10|7167.5|7164.7|7167.3|7164.5|7167.8|7165|7167.2|7164.4|7
1626935900000|2021-07-22 06:38:20|||||||||1
1626935910000|2021-07-22 06:38:30|7166.8|7164|7166.4|7163.6|7166.8|7164|7166.4|7163.6|2
1626935920000|2021-07-22 06:38:40|7166.5|7163.7|7166.9|7164.1|7166.9|7164.1|7166.4|7163.6|2
1626935930000|2021-07-22 06:38:50|7166.8|7164|7166.9|7164.1|7166.9|7164.1|7166.3|7163.5|2
1626935940000|2021-07-22 06:39:00|7168|7165.2|7167.5|7164.7|7168|7165.2|7167.3|7164.5|5
1626935950000|2021-07-22 06:39:10|7167.9|7165.1|7167.5|7164.7|7167.9|7165.1|7167.4|7164.6|0
1626935960000|2021-07-22 06:39:20|7167.4|7164.6|7167.4|7164.6|7167.5|7164.7|7167.4|7164.6|5
1626935970000|2021-07-22 06:39:30|7166.9|7164.1|7166.4|7163.6|7166.9|7164.1|7166.4|7163.6|2
1626935980000|2021-07-22 06:39:40|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|0
1626935990000|2021-07-22 06:39:50|7166.7|7163.9|7166.4|7163.6|7166.7|7163.9|7166.4|7163.6|6
1626936000000|2021-07-22 06:40:00|7166.8|7164|7167.7|7164.9|7167.7|7164.9|7166.8|7164|11
1626936010000|2021-07-22 06:40:10|7167.4|7164.6|7167.5|7164.7|7167.5|7164.7|7167.4|7164.6|3
1626936020000|2021-07-22 06:40:20|7167.9|7165.1|7170.4|7167.6|7170.5|7167.7|7167.9|7165.1|8
1626936030000|2021-07-22 06:40:30|7170|7167.2|7171.9|7169.1|7171.9|7169.1|7170|7167.2|5
1626936040000|2021-07-22 06:40:40|7172.4|7169.6|7172.4|7169.6|7173.5|7170.7|7172.4|7169.6|7
1626936050000|2021-07-22 06:40:50|7172|7169.2|7172.2|7169.4|7172.5|7169.7|7172|7169.2|1
1626936060000|2021-07-22 06:41:00|7172.5|7169.7|7171|7168.2|7172.5|7169.7|7170.9|7168.1|3
1626936070000|2021-07-22 06:41:10|7171.7|7168.9|7172.5|7169.7|7173.4|7170.6|7171.7|7168.9|12
1626936080000|2021-07-22 06:41:20|7172.8|7170|7172.4|7169.6|7173.5|7170.7|7172.4|7169.6|10
1626936090000|2021-07-22 06:41:30|7172.5|7169.7|7171.5|7168.7|7172.5|7169.7|7171.4|7168.6|4
1626936100000|2021-07-22 06:41:40|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|0
1626936110000|2021-07-22 06:41:50|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|1
1626936120000|2021-07-22 06:42:00|7170.7|7167.9|7170.4|7167.6|7170.7|7167.9|7169.5|7166.7|6
1626936130000|2021-07-22 06:42:10|7169.7|7166.9|7170.4|7167.6|7170.4|7167.6|7169.7|7166.9|1
1626936140000|2021-07-22 06:42:20|7170|7167.2|7169.7|7166.9|7170.2|7167.4|7169.7|7166.9|32
1626936150000|2021-07-22 06:42:30|7170.2|7167.4|7168.7|7165.9|7170.2|7167.4|7168.5|7165.7|3
1626936160000|2021-07-22 06:42:40|7168|7165.2|7167.2|7164.4|7168|7165.2|7167.2|7164.4|13
1626936170000|2021-07-22 06:42:50|||||||||4
1626936180000|2021-07-22 06:43:00|||||||||1
1626936190000|2021-07-22 06:43:10|7168.5|7165.7|7168.7|7165.9|7168.7|7165.9|7168|7165.2|8
1626936200000|2021-07-22 06:43:20|7168.5|7165.7|7168.2|7165.4|7168.5|7165.7|7168.2|7165.4|0
1626936210000|2021-07-22 06:43:30|7167.7|7164.9|7167.2|7164.4|7168|7165.2|7167.2|7164.4|0
1626936220000|2021-07-22 06:43:40|||||||||12
1626936230000|2021-07-22 06:43:50|||||||||4
1626936240000|2021-07-22 06:44:00|7166.7|7163.9|7164.7|7161.9|7166.7|7163.9|7164.7|7161.9|12
1626936250000|2021-07-22 06:44:10|7164.5|7161.7|7164.7|7161.9|7164.8|7162|7163.2|7160.4|7
1626936260000|2021-07-22 06:44:20|7164.5|7161.7|7164|7161.2|7164.5|7161.7|7164|7161.2|1
1626936270000|2021-07-22 06:44:30|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164|7161.2|0
1626936280000|2021-07-22 06:44:40|7164.1|7161.3|7165|7162.2|7165.4|7162.6|7164.1|7161.3|1
1626936290000|2021-07-22 06:44:50|7164.9|7162.1|7164.4|7161.6|7164.9|7162.1|7164.4|7161.6|3
1626936300000|2021-07-22 06:45:00|7164|7161.2|7163.6|7160.8|7164.1|7161.3|7163.6|7160.8|11
1626936310000|2021-07-22 06:45:10|7163.5|7160.7|7163.1|7160.3|7163.5|7160.7|7163|7160.2|1
1626936320000|2021-07-22 06:45:20|7163|7160.2|7163.1|7160.3|7163.1|7160.3|7163|7160.2|3
1626936330000|2021-07-22 06:45:30|7163.5|7160.7|7163.5|7160.7|7164|7161.2|7163.5|7160.7|3
1626936340000|2021-07-22 06:45:40|7163.6|7160.8|7166.5|7163.7|7166.5|7163.7|7163.6|7160.8|6
1626936350000|2021-07-22 06:45:50|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7165.6|7162.8|3
1626936360000|2021-07-22 06:46:00|7165.1|7162.3|7165.6|7162.8|7165.6|7162.8|7165.1|7162.3|1
1626936370000|2021-07-22 06:46:10|7165.9|7163.1|7165.6|7162.8|7166.1|7163.3|7165.5|7162.7|9
1626936380000|2021-07-22 06:46:20|7165.8|7163|7166.6|7163.8|7168.1|7165.3|7165.8|7163|9
1626936390000|2021-07-22 06:46:30|7167.1|7164.3|7167.6|7164.8|7168.1|7165.3|7167.1|7164.3|6
1626936400000|2021-07-22 06:46:40|7168|7165.2|7167.5|7164.7|7168.1|7165.3|7167.5|7164.7|4
1626936410000|2021-07-22 06:46:50|7167.4|7164.6|7166.6|7163.8|7167.4|7164.6|7166.6|7163.8|2
1626936420000|2021-07-22 06:47:00|7166.8|7164|7166.6|7163.8|7167.1|7164.3|7166.6|7163.8|2
1626936430000|2021-07-22 06:47:10|7166.8|7164|7167.1|7164.3|7167.1|7164.3|7166.8|7164|2
1626936440000|2021-07-22 06:47:20|||||||||1
1626936450000|2021-07-22 06:47:30|7168.5|7165.7|7169.5|7166.7|7169.5|7166.7|7168.5|7165.7|3
1626936460000|2021-07-22 06:47:40|7169.4|7166.6|7169|7166.2|7169.4|7166.6|7169|7166.2|2
1626936470000|2021-07-22 06:47:50|7169.5|7166.7|7169.6|7166.8|7169.6|7166.8|7169.5|7166.7|5
1626936480000|2021-07-22 06:48:00|7169.5|7166.7|7167.6|7164.8|7169.5|7166.7|7167.6|7164.8|418
1626936490000|2021-07-22 06:48:10|7167.5|7164.7|7167.1|7164.3|7167.6|7164.8|7166.6|7163.8|297
1626936500000|2021-07-22 06:48:20|7166.6|7163.8|7166.4|7163.6|7166.9|7164.1|7165.5|7162.7|360
1626936510000|2021-07-22 06:48:30|7166.9|7164.1|7167.4|7164.6|7167.4|7164.6|7166.3|7163.5|5
1626936520000|2021-07-22 06:48:40|7167.5|7164.7|7168.9|7166.1|7168.9|7166.1|7167.4|7164.6|13
1626936530000|2021-07-22 06:48:50|7168.8|7166|7168.9|7166.1|7168.9|7166.1|7168.8|7166|3
1626936540000|2021-07-22 06:49:00|7169|7166.2|7170.3|7167.5|7170.4|7167.6|7169|7166.2|3
1626936550000|2021-07-22 06:49:10|7169.5|7166.7|7170.4|7167.6|7170.4|7167.6|7169.4|7166.6|1
1626936560000|2021-07-22 06:49:20|7170.3|7167.5|7170.4|7167.6|7170.4|7167.6|7170.3|7167.5|1
1626936570000|2021-07-22 06:49:30|7170.5|7167.7|7171.3|7168.5|7171.3|7168.5|7170.4|7167.6|7
1626936580000|2021-07-22 06:49:40|7173.4|7170.6|7173.3|7170.5|7173.4|7170.6|7173.3|7170.5|6
1626936590000|2021-07-22 06:49:50|7173.7|7170.9|7175.3|7172.5|7176.3|7173.5|7173.7|7170.9|11
1626936600000|2021-07-22 06:50:00|7174.9|7172.1|7173.4|7170.6|7175.4|7172.6|7173.4|7170.6|3
1626936610000|2021-07-22 06:50:10|7173.8|7171|7174.4|7171.6|7174.4|7171.6|7173.8|7171|6
1626936620000|2021-07-22 06:50:20|7173.4|7170.6|7173.4|7170.6|7173.9|7171.1|7173.4|7170.6|4
1626936630000|2021-07-22 06:50:30|7173.3|7170.5|7173.4|7170.6|7173.4|7170.6|7172.9|7170.1|2
1626936640000|2021-07-22 06:50:40|7173.9|7171.1|7173.4|7170.6|7174.3|7171.5|7173.4|7170.6|4
1626936650000|2021-07-22 06:50:50|7173.3|7170.5|7174.9|7172.1|7175.9|7173.1|7172.9|7170.1|26
1626936660000|2021-07-22 06:51:00|7174.7|7171.9|7173.4|7170.6|7174.7|7171.9|7173.3|7170.5|15
1626936670000|2021-07-22 06:51:10|7172.9|7170.1|7173.4|7170.6|7173.9|7171.1|7172.8|7170|5
1626936680000|2021-07-22 06:51:20|7173.5|7170.7|7172.4|7169.6|7173.9|7171.1|7172.4|7169.6|14
1626936690000|2021-07-22 06:51:30|7171.8|7169|7172.2|7169.4|7172.3|7169.5|7171.3|7168.5|24
1626936700000|2021-07-22 06:51:40|7171.8|7169|7170.4|7167.6|7171.9|7169.1|7170.4|7167.6|42
1626936710000|2021-07-22 06:51:50|7170.3|7167.5|7169.9|7167.1|7170.4|7167.6|7169.5|7166.7|5
1626936720000|2021-07-22 06:52:00|7170.3|7167.5|7170.9|7168.1|7170.9|7168.1|7170.3|7167.5|4
1626936730000|2021-07-22 06:52:10|7171.4|7168.6|7171.3|7168.5|7171.4|7168.6|7171.3|7168.5|2
1626936740000|2021-07-22 06:52:20|7171|7168.2|7171.3|7168.5|7171.4|7168.6|7171|7168.2|0
1626936750000|2021-07-22 06:52:30|7170.9|7168.1|7169.4|7166.6|7170.9|7168.1|7169.4|7166.6|6
1626936760000|2021-07-22 06:52:40|7170.4|7167.6|7172.8|7170|7172.8|7170|7170.4|7167.6|4
1626936770000|2021-07-22 06:52:50|7171.9|7169.1|7172.9|7170.1|7172.9|7170.1|7171.4|7168.6|1
1626936780000|2021-07-22 06:53:00|7172.4|7169.6|7171.6|7168.8|7172.9|7170.1|7171.6|7168.8|21
1626936790000|2021-07-22 06:53:10|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|10
1626936800000|2021-07-22 06:53:20|7169.6|7166.8|7169|7166.2|7169.6|7166.8|7169|7166.2|0
1626936810000|2021-07-22 06:53:30|7168.6|7165.8|7166.6|7163.8|7168.6|7165.8|7166.6|7163.8|2
1626936820000|2021-07-22 06:53:40|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7165|7162.2|3
1626936830000|2021-07-22 06:53:50|7165.5|7162.7|7165.1|7162.3|7166|7163.2|7165|7162.2|5
1626936840000|2021-07-22 06:54:00|7165.5|7162.7|7166.5|7163.7|7167.5|7164.7|7165.5|7162.7|7
1626936850000|2021-07-22 06:54:10|7166|7163.2|7165.6|7162.8|7166|7163.2|7165|7162.2|3
1626936860000|2021-07-22 06:54:20|7165.5|7162.7|7165|7162.2|7165.6|7162.8|7165|7162.2|1
1626936870000|2021-07-22 06:54:30|7164.5|7161.7|7163.6|7160.8|7164.5|7161.7|7163.5|7160.7|11
1626936880000|2021-07-22 06:54:40|7164.1|7161.3|7165|7162.2|7165.4|7162.6|7164.1|7161.3|2
1626936890000|2021-07-22 06:54:50|7164.6|7161.8|7165.4|7162.6|7165.4|7162.6|7164.5|7161.7|7
1626936900000|2021-07-22 06:55:00|7164.6|7161.8|7164|7161.2|7164.6|7161.8|7164|7161.2|1
1626936920000|2021-07-22 06:55:20|7164.1|7161.3|7164.5|7161.7|7165|7162.2|7164.1|7161.3|3
1626936930000|2021-07-22 06:55:30|7164.9|7162.1|7164.5|7161.7|7165|7162.2|7163|7160.2|39
1626936940000|2021-07-22 06:55:40|7164.6|7161.8|7165.4|7162.6|7165.4|7162.6|7163.5|7160.7|19
1626936950000|2021-07-22 06:55:50|7165.5|7162.7|7165.4|7162.6|7166|7163.2|7165.4|7162.6|5
1626936960000|2021-07-22 06:56:00|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.4|7161.6|0
1626936970000|2021-07-22 06:56:10|7165|7162.2|7166.4|7163.6|7166.4|7163.6|7164.5|7161.7|5
1626936980000|2021-07-22 06:56:20|7166.3|7163.5|7165.5|7162.7|7166.3|7163.5|7165.5|7162.7|0
1626936990000|2021-07-22 06:56:30|7165.2|7162.4|7167.5|7164.7|7167.5|7164.7|7165.2|7162.4|3
1626937000000|2021-07-22 06:56:40|7168.4|7165.6|7167.9|7165.1|7168.4|7165.6|7167.5|7164.7|3
1626937010000|2021-07-22 06:56:50|7167.8|7165|7166.5|7163.7|7167.8|7165|7166.5|7163.7|0
1626937020000|2021-07-22 06:57:00|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|2
1626937040000|2021-07-22 06:57:20|7165.3|7162.5|7165.5|7162.7|7165.5|7162.7|7164.5|7161.7|55
1626937050000|2021-07-22 06:57:30|7165.4|7162.6|7164.5|7161.7|7165.4|7162.6|7164.5|7161.7|0
1626937060000|2021-07-22 06:57:40|7164.6|7161.8|7165.6|7162.8|7165.6|7162.8|7164.5|7161.7|3
1626937070000|2021-07-22 06:57:50|7165.5|7162.7|7165.6|7162.8|7165.6|7162.8|7165.5|7162.7|0
1626937080000|2021-07-22 06:58:00|7166.5|7163.7|7164.9|7162.1|7166.5|7163.7|7164.9|7162.1|3
1626937090000|2021-07-22 06:58:10|7164.5|7161.7|7163.6|7160.8|7165|7162.2|7163.6|7160.8|3
1626937100000|2021-07-22 06:58:20|7163.5|7160.7|7163.6|7160.8|7163.6|7160.8|7163.5|7160.7|0
1626937110000|2021-07-22 06:58:30|7164|7161.2|7163.1|7160.3|7164.1|7161.3|7163.1|7160.3|4
1626937120000|2021-07-22 06:58:40|7162.6|7159.8|7161|7158.2|7162.6|7159.8|7160.6|7157.8|71
1626937130000|2021-07-22 06:58:50|7161.5|7158.7|7162.5|7159.7|7162.5|7159.7|7161.1|7158.3|5
1626937140000|2021-07-22 06:59:00|7162.1|7159.3|7160.5|7157.7|7162.6|7159.8|7160.4|7157.6|26
1626937150000|2021-07-22 06:59:10|7160.9|7158.1|7160.5|7157.7|7162.5|7159.7|7158.6|7155.8|55
1626937160000|2021-07-22 06:59:20|7160.6|7157.8|7159.5|7156.7|7161.6|7158.8|7159.4|7156.6|50
1626937170000|2021-07-22 06:59:30|7159.6|7156.8|7160.6|7157.8|7160.6|7157.8|7159.6|7156.8|5
1626937180000|2021-07-22 06:59:40|7161.1|7158.3|7162.5|7159.7|7162.6|7159.8|7161.1|7158.3|10
1626937190000|2021-07-22 06:59:50|7162.4|7159.6|7162.5|7159.7|7162.6|7159.8|7161.6|7158.8|7
1626937200000|2021-07-22 07:00:00|7162.1|7159.3|7166|7163.2|7166.1|7163.3|7159.5|7156.7|60
1626937210000|2021-07-22 07:00:10|7166.1|7163.3|7171.6|7168.8|7172.1|7169.3|7166.1|7163.3|14
1626937220000|2021-07-22 07:00:20|7172.1|7169.3|7179.2|7176.4|7181.1|7178.3|7171.6|7168.8|53
1626937230000|2021-07-22 07:00:30|7179.6|7176.8|7180.4|7177.6|7180.6|7177.8|7179|7176.2|18
1626937240000|2021-07-22 07:00:40|7179.5|7176.7|7178.6|7175.8|7179.5|7176.7|7177.6|7174.8|14
1626937250000|2021-07-22 07:00:50|7179.5|7176.7|7178.6|7175.8|7179.6|7176.8|7178.6|7175.8|2
1626937260000|2021-07-22 07:01:00|7178.1|7175.3|7177|7174.2|7178.1|7175.3|7176|7173.2|31
1626937270000|2021-07-22 07:01:10|7176.6|7173.8|7178.6|7175.8|7178.6|7175.8|7176.1|7173.3|22
1626937280000|2021-07-22 07:01:20|7178.5|7175.7|7178.6|7175.8|7180.1|7177.3|7178.5|7175.7|15
1626937290000|2021-07-22 07:01:30|7179.5|7176.7|7179.4|7176.6|7179.5|7176.7|7178.6|7175.8|2
1626937300000|2021-07-22 07:01:40|7177.6|7174.8|7178.1|7175.3|7178.1|7175.3|7177.6|7174.8|0
1626937310000|2021-07-22 07:01:50|7179.1|7176.3|7179.5|7176.7|7180.1|7177.3|7178.6|7175.8|21
1626937320000|2021-07-22 07:02:00|7180.1|7177.3|7178|7175.2|7180.1|7177.3|7177.6|7174.8|4
1626937330000|2021-07-22 07:02:10|7177.1|7174.3|7177.6|7174.8|7177.6|7174.8|7176.6|7173.8|99
1626937340000|2021-07-22 07:02:20|7178.1|7175.3|7175|7172.2|7178.1|7175.3|7175|7172.2|4
1626937350000|2021-07-22 07:02:30|7174.6|7171.8|7172|7169.2|7174.6|7171.8|7171.5|7168.7|19
1626937360000|2021-07-22 07:02:40|7171.1|7168.3|7172|7169.2|7172.1|7169.3|7171.1|7168.3|1
1626937370000|2021-07-22 07:02:50|7172.1|7169.3|7172.4|7169.6|7173|7170.2|7172.1|7169.3|4
1626937380000|2021-07-22 07:03:00|7172|7169.2|7169.6|7166.8|7172|7169.2|7169.6|7166.8|14
1626937390000|2021-07-22 07:03:10|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7168.6|7165.8|5
1626937400000|2021-07-22 07:03:20|7170|7167.2|7169.6|7166.8|7170.1|7167.3|7168.7|7165.9|16
1626937410000|2021-07-22 07:03:30|7169.5|7166.7|7169.5|7166.7|7170.1|7167.3|7169.5|7166.7|4
1626937420000|2021-07-22 07:03:40|7169.6|7166.8|7168.6|7165.8|7169.6|7166.8|7168.6|7165.8|4
1626937430000|2021-07-22 07:03:50|7169.5|7166.7|7168.5|7165.7|7169.6|7166.8|7168.5|7165.5|9
1626937440000|2021-07-22 07:04:00|7168.1|7165.3|7167.7|7164.9|7169.1|7166.3|7167.5|7164.7|17
1626937450000|2021-07-22 07:04:10|7169|7166.2|7166|7163.2|7169|7166.2|7166|7163.2|2
1626937460000|2021-07-22 07:04:20|7166.1|7163.3|7165|7162.2|7166.5|7163.7|7165|7162.2|1
1626937470000|2021-07-22 07:04:30|7165.1|7162.3|7164.5|7161.7|7165.1|7162.3|7164.5|7161.7|1
1626937480000|2021-07-22 07:04:40|7164.1|7161.3|7157.5|7154.7|7164.1|7161.3|7157.5|7154.7|25
1626937490000|2021-07-22 07:04:50|7157.1|7154.3|7153.9|7151.1|7158.5|7155.7|7153.9|7151.1|43
1626937500000|2021-07-22 07:05:00|7153.5|7150.7|7154.5|7151.7|7155|7152.2|7152.9|7150.1|69
1626937510000|2021-07-22 07:05:10|7154.1|7151.3|7153.6|7150.8|7154.1|7151.3|7152.9|7150.1|22
1626937520000|2021-07-22 07:05:20|7154.5|7151.7|7159.5|7156.7|7159.6|7156.8|7154.4|7151.6|41
1626937530000|2021-07-22 07:05:30|7159.1|7156.3|7159.6|7156.8|7160.1|7157.3|7158.4|7155.6|22
1626937540000|2021-07-22 07:05:40|7159.5|7156.7|7157|7154.2|7159.5|7156.7|7157|7154.2|4
1626937550000|2021-07-22 07:05:50|7156.1|7153.3|7156|7153.2|7157.5|7154.7|7156|7153.2|1
1626937560000|2021-07-22 07:06:00|7155.6|7152.8|7156.4|7153.6|7156.4|7153.6|7155.6|7152.8|6
1626937570000|2021-07-22 07:06:10|7156.5|7153.7|7158.6|7155.8|7159|7156.2|7156.4|7153.6|12
1626937580000|2021-07-22 07:06:20|7159.1|7156.3|7159.5|7156.7|7159.5|7156.7|7159.1|7156.3|2
1626937590000|2021-07-22 07:06:30|7159.6|7156.8|7158.6|7155.8|7159.6|7156.8|7158.6|7155.8|4
1626937600000|2021-07-22 07:06:40|7157.5|7154.7|7157|7154.2|7157.6|7154.8|7157|7154.2|2
1626937610000|2021-07-22 07:06:50|7157.1|7154.3|7157.5|7154.7|7158.4|7155.6|7157.1|7154.3|5
1626937620000|2021-07-22 07:07:00|7157|7154.2|7156.6|7153.8|7157|7154.2|7156|7153.2|4
1626937630000|2021-07-22 07:07:10|7156.7|7153.9|7155|7152.2|7157.1|7154.3|7155|7152.2|9
1626937640000|2021-07-22 07:07:20|7154.5|7151.7|7152.6|7149.8|7154.5|7151.7|7152.5|7149.7|22
1626937650000|2021-07-22 07:07:30|7152.5|7149.7|7156.1|7153.3|7156.1|7153.3|7152.1|7149.3|23
1626937660000|2021-07-22 07:07:40|7155.7|7152.9|7156.5|7153.7|7156.6|7153.8|7155.6|7152.8|3
1626937670000|2021-07-22 07:07:50|7157|7154.2|7157.5|7154.7|7157.5|7154.7|7157|7154.2|1
1626937680000|2021-07-22 07:08:00|7157|7154.2|7157|7154.2|7157.5|7154.7|7156.6|7153.8|2
1626937690000|2021-07-22 07:08:10|7157.5|7154.7|7157.5|7154.7|7157.6|7154.8|7156.6|7153.8|4
1626937700000|2021-07-22 07:08:20|7157.4|7154.6|7157|7154.2|7157.5|7154.7|7157|7154.2|0
1626937710000|2021-07-22 07:08:30|7156.6|7153.8|7158.6|7155.8|7158.6|7155.8|7156.1|7153.3|31
1626937720000|2021-07-22 07:08:40|7159|7156.2|7160|7157.2|7160.1|7157.3|7159|7156.2|42
1626937730000|2021-07-22 07:08:50|7160.1|7157.3|7157.6|7154.8|7160.1|7157.3|7156.4|7153.6|370
1626937740000|2021-07-22 07:09:00|7158.5|7155.7|7159|7156.2|7159.5|7156.7|7158.5|7155.7|2
1626937750000|2021-07-22 07:09:10|7159.1|7156.3|7159.5|7156.7|7159.5|7156.7|7159|7156.2|0
1626937760000|2021-07-22 07:09:20|7159.4|7156.6|7161.4|7158.6|7161.5|7158.7|7159.4|7156.6|3
1626937770000|2021-07-22 07:09:30|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7161|7158.2|0
1626937780000|2021-07-22 07:09:40|7162.5|7159.7|7162.5|7159.7|7163.5|7160.7|7162|7159.2|28
1626937800000|2021-07-22 07:10:00|7162.1|7159.3|7164.5|7161.7|7164.5|7161.7|7162|7159.2|20
1626937810000|2021-07-22 07:10:10|7165.5|7162.7|7168.5|7165.7|7168.6|7165.8|7165.5|7162.7|10
1626937820000|2021-07-22 07:10:20|7169|7166.2|7170.5|7167.7|7170.5|7167.7|7169|7166.2|14
1626937830000|2021-07-22 07:10:30|7169.5|7166.7|7168.6|7165.8|7169.5|7166.7|7167.5|7164.7|48
1626937840000|2021-07-22 07:10:40|7168.5|7165.7|7168|7165.2|7168.5|7165.7|7167.5|7164.7|15
1626937850000|2021-07-22 07:10:50|7168.1|7165.3|7165.4|7162.6|7168.1|7165.3|7165.4|7162.6|32
1626937860000|2021-07-22 07:11:00|7165.5|7162.7|7162.6|7159.8|7167.1|7163.8|7162.5|7159.7|4
1626937870000|2021-07-22 07:11:10|7162.5|7159.7|7162.6|7159.8|7162.6|7159.8|7161.5|7158.7|0
1626937880000|2021-07-22 07:11:20|7163|7160.2|7162.4|7159.6|7163.1|7160.3|7162.4|7159.6|2
1626937890000|2021-07-22 07:11:30|7162.5|7159.7|7164.1|7161.3|7164.1|7161.3|7162.5|7159.7|6
1626937900000|2021-07-22 07:11:40|7164|7161.2|7163.6|7160.8|7164.1|7161.3|7163.5|7160.7|4
1626937910000|2021-07-22 07:11:50|7163.5|7160.7|7163.6|7160.8|7163.6|7160.8|7163.5|7160.7|0
1626937920000|2021-07-22 07:12:00|7164|7161.2|7162|7159.2|7164|7161.2|7162|7159.2|3
1626937930000|2021-07-22 07:12:10|7161.5|7158.7|7159.5|7156.7|7161.5|7158.7|7159.5|7156.7|10
1626937940000|2021-07-22 07:12:20|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|4
1626937950000|2021-07-22 07:12:30|7159.5|7156.7|7159|7156.2|7159.5|7156.7|7157.5|7154.7|11
1626937960000|2021-07-22 07:12:40|7158.5|7155.7|7160|7157.2|7160|7157.2|7158.5|7155.7|4
1626937970000|2021-07-22 07:12:50|7159.5|7156.7|7159.6|7156.8|7159.6|7156.8|7158.5|7155.7|2
1626937980000|2021-07-22 07:13:00|7159.4|7156.6|7159|7156.2|7159.4|7156.6|7158.5|7155.7|1
1626937990000|2021-07-22 07:13:10|7158.4|7155.6|7157|7154.2|7158.4|7155.6|7157|7154.2|5
1626938000000|2021-07-22 07:13:20|7156.9|7154.1|7156.1|7153.3|7157|7154.2|7156|7153.2|11
1626938010000|2021-07-22 07:13:30|7156.6|7153.8|7153|7150.2|7156.6|7153.8|7151.5|7148.1|70
1626938020000|2021-07-22 07:13:40|7152.6|7149.8|7153.5|7150.7|7153.5|7150.7|7152|7149.2|4
1626938030000|2021-07-22 07:13:50|7153.4|7150.6|7153.5|7150.7|7153.5|7150.7|7152.7|7149.9|1
1626938040000|2021-07-22 07:14:00|7153.4|7150.6|7154.1|7151.3|7154.1|7151.3|7152.7|7149.9|3
1626938050000|2021-07-22 07:14:10|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|2
1626938060000|2021-07-22 07:14:20|7153.1|7150.3|7156.6|7153.8|7157.6|7154.8|7153.1|7150.3|38
1626938070000|2021-07-22 07:14:30|7157.1|7154.3|7156.1|7153.3|7157.1|7154.3|7156|7153.2|0
1626938080000|2021-07-22 07:14:40|7156.2|7153.4|7156.6|7153.8|7157.1|7154.3|7156.2|7153.4|1
1626938090000|2021-07-22 07:14:50|7156.7|7153.9|7156.6|7153.8|7157.1|7154.3|7156.1|7153.3|4
1626938100000|2021-07-22 07:15:00|7157.6|7154.8|7157.6|7154.8|7158.1|7155.3|7157.6|7154.8|50
1626938110000|2021-07-22 07:15:10|7158.1|7155.3|7159.6|7156.8|7159.6|7156.8|7158.1|7155.3|0
1626938120000|2021-07-22 07:15:20|7159.1|7156.3|7160.5|7157.7|7160.6|7157.8|7158.6|7155.8|5
1626938130000|2021-07-22 07:15:30|7160.6|7157.8|7164.5|7161.7|7164.5|7161.7|7160.6|7157.8|10
1626938140000|2021-07-22 07:15:40|7165|7162.2|7166.4|7163.6|7167|7164.2|7165|7162.2|35
1626938150000|2021-07-22 07:15:50|7166|7163.2|7166.4|7163.6|7166.6|7163.8|7165.5|7162.7|42
1626938160000|2021-07-22 07:16:00|7165.6|7162.8|7165.5|7162.7|7165.6|7162.8|7165.4|7162.6|1
1626938170000|2021-07-22 07:16:10|7165.9|7163.1|7165.6|7162.8|7167.1|7164.3|7165.6|7162.7|2
1626938180000|2021-07-22 07:16:20|7165.4|7162.6|7165.6|7162.8|7165.6|7162.8|7165|7162.2|1
1626938190000|2021-07-22 07:16:30|7165.1|7162.3|7166|7163.2|7166.6|7163.8|7165.1|7162.3|1
1626938200000|2021-07-22 07:16:40|7165.7|7162.9|7166.1|7163.3|7166.1|7163.3|7165.5|7162.7|8
1626938210000|2021-07-22 07:16:50|7166.6|7163.8|7165.1|7162.3|7166.6|7163.8|7164.5|7161.7|25
1626938220000|2021-07-22 07:17:00|7165.3|7162.5|7165.6|7162.8|7165.6|7162.8|7165.3|7162.5|1
1626938230000|2021-07-22 07:17:10|7165.4|7162.6|7163.1|7160.3|7165.4|7162.6|7163.1|7160.3|25
1626938240000|2021-07-22 07:17:20|7163.5|7160.7|7162.5|7159.7|7165|7162.2|7161.5|7158.7|16
1626938250000|2021-07-22 07:17:30|7162.6|7159.8|7162.6|7159.8|7164.1|7161.3|7162.6|7159.8|1
1626938270000|2021-07-22 07:17:50|7162.1|7159.3|7160.6|7157.8|7162.1|7159.3|7159.6|7156.8|16
1626938280000|2021-07-22 07:18:00|7160.7|7157.9|7159|7156.2|7161.1|7158.3|7158.9|7156.1|14
1626938290000|2021-07-22 07:18:10|7158.6|7155.8|7157.9|7155.1|7159.1|7156.3|7157.9|7155.1|21
1626938300000|2021-07-22 07:18:20|7157.5|7154.7|7157|7154.2|7158.1|7155.3|7157|7154.2|9
1626938310000|2021-07-22 07:18:30|7156.2|7153.4|7155.6|7152.8|7156.2|7153.4|7155.5|7152.7|3
1626938320000|2021-07-22 07:18:40|7155.7|7152.9|7156.6|7153.8|7156.6|7153.8|7155.7|7152.9|2
1626938330000|2021-07-22 07:18:50|7157.5|7154.7|7157.6|7154.8|7157.6|7154.8|7157.5|7154.7|0
1626938340000|2021-07-22 07:19:00|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|8
1626938350000|2021-07-22 07:19:10|7158|7155.2|7157.1|7154.3|7158|7155.2|7156.6|7153.8|5
1626938360000|2021-07-22 07:19:20|7157|7154.2|7156.6|7153.8|7157|7154.2|7155.5|7152.7|20
1626938370000|2021-07-22 07:19:30|7157.1|7154.3|7157.1|7154.3|7157.5|7154.7|7156.7|7153.9|1
1626938380000|2021-07-22 07:19:40|7157|7154.2|7155.5|7152.7|7157.1|7154.3|7155.5|7152.7|5
1626938390000|2021-07-22 07:19:50|7155.6|7152.8|7155.5|7152.7|7155.6|7152.8|7155.5|7152.7|4
1626938400000|2021-07-22 07:20:00|7155.1|7152.3|7156|7153.2|7157|7154.2|7155.1|7152.3|16
1626938410000|2021-07-22 07:20:10|7155.5|7152.7|7156|7153.2|7156.1|7153.3|7155.5|7152.7|0
1626938420000|2021-07-22 07:20:20|7155.5|7152.7|7155.6|7152.8|7155.6|7152.8|7155.5|7152.7|0
1626938430000|2021-07-22 07:20:30|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7155.6|7152.8|0
1626938440000|2021-07-22 07:20:40|7155.6|7152.8|7156.2|7153.4|7157.6|7154.8|7155.5|7152.7|46
1626938450000|2021-07-22 07:20:50|7157.5|7154.7|7153.4|7150.6|7157.6|7154.8|7152.5|7149.7|97
1626938460000|2021-07-22 07:21:00|7153|7150.2|7148.5|7145.7|7153|7150.2|7147.5|7144.7|43
1626938470000|2021-07-22 07:21:10|7149.4|7146.6|7151.1|7148.3|7151.1|7148.3|7149|7146.2|53
1626938480000|2021-07-22 07:21:20|7151|7148.2|7155.6|7152.8|7155.6|7152.8|7151|7148.2|4
1626938490000|2021-07-22 07:21:30|7155.9|7153.1|7156.9|7154.1|7157.5|7154.7|7155.5|7152.7|3
1626938500000|2021-07-22 07:21:40|7156.1|7153.3|7152.5|7149.7|7156.1|7153.3|7152.5|7149.7|10
1626938510000|2021-07-22 07:21:50|7152.9|7150.1|7151.9|7149.1|7153|7150.2|7151|7148.2|68
1626938520000|2021-07-22 07:22:00|7151.4|7148.6|7149.6|7146.8|7151.5|7148.7|7149.5|7146.7|30
1626938530000|2021-07-22 07:22:10|7149.5|7146.7|7149.4|7146.6|7150.5|7147.7|7149.4|7146.6|11
1626938540000|2021-07-22 07:22:20|7149.5|7146.7|7150|7147.2|7150|7147.2|7148.5|7145.7|30
1626938550000|2021-07-22 07:22:30|7151.5|7148.7|7152.6|7149.8|7152.9|7150.1|7151.5|7148.7|22
1626938560000|2021-07-22 07:22:40|7152.5|7149.7|7152.9|7150.1|7153|7150.2|7152.4|7149.6|0
1626938570000|2021-07-22 07:22:50|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7151.9|7149.1|15
1626938580000|2021-07-22 07:23:00|7152.5|7149.7|7153.4|7150.6|7153.4|7150.6|7152.4|7149.6|1
1626938590000|2021-07-22 07:23:10|7153.6|7150.8|7153.9|7151.1|7154|7151.2|7153.6|7150.8|11
1626938600000|2021-07-22 07:23:20|7154|7151.2|7154.9|7152.1|7155|7152.2|7153.9|7151.1|12
1626938610000|2021-07-22 07:23:30|7155|7152.2|7153.4|7150.6|7155.5|7152.7|7153.4|7150.6|3
1626938620000|2021-07-22 07:23:40|7154|7151.2|7153.6|7150.8|7154|7151.2|7153.5|7150.7|0
1626938630000|2021-07-22 07:23:50|7153.5|7150.7|7153.6|7150.8|7153.6|7150.8|7152.5|7149.1|14
1626938640000|2021-07-22 07:24:00|7153.5|7150.7|7155.1|7152.3|7155.1|7152.3|7153.1|7150.3|2
1626938650000|2021-07-22 07:24:10|7155.6|7152.8|7155.5|7152.7|7155.6|7152.8|7155.5|7152.7|0
1626938660000|2021-07-22 07:24:20|7155.6|7152.8|7158.1|7155.3|7158.1|7155.3|7155.6|7152.8|1
1626938670000|2021-07-22 07:24:30|7158.3|7155.5|7158.7|7155.9|7159.9|7157.1|7158.3|7155.5|1
1626938680000|2021-07-22 07:24:40|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|3
1626938690000|2021-07-22 07:24:50|7159.6|7156.8|7159.6|7156.8|7160.6|7157.8|7159.5|7156.7|6
1626938700000|2021-07-22 07:25:00|7159.5|7156.7|7159.5|7156.7|7159.6|7156.8|7159.4|7156.6|0
1626938710000|2021-07-22 07:25:10|7159.7|7156.9|7161|7158.2|7161.6|7158.8|7159.7|7156.9|40
1626938720000|2021-07-22 07:25:20|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|11
1626938730000|2021-07-22 07:25:30|7161.1|7158.3|7161.1|7158.3|7162|7159.2|7161.1|7158.3|4
1626938740000|2021-07-22 07:25:40|7161.6|7158.8|7163.1|7160.3|7163.1|7160.3|7161.6|7158.8|0
1626938750000|2021-07-22 07:25:50|7163.6|7160.8|7163.6|7160.8|7164.6|7161.8|7163.1|7160.3|14
1626938760000|2021-07-22 07:26:00|7164|7161.2|7165.1|7162.3|7165.1|7162.3|7164|7161.2|3
1626938770000|2021-07-22 07:26:10|7165.6|7162.8|7165.7|7162.9|7165.7|7162.9|7165.1|7162.3|10
1626938780000|2021-07-22 07:26:20|7166.1|7163.3|7165|7162.2|7166.1|7163.3|7165|7162.2|21
1626938790000|2021-07-22 07:26:30|7164.6|7161.8|7163.6|7160.8|7164.6|7161.8|7163.6|7160.8|1
1626938800000|2021-07-22 07:26:40|7163.5|7160.7|7163.6|7160.8|7163.6|7160.8|7162.6|7159.8|10
1626938810000|2021-07-22 07:26:50|7164.1|7161.3|7162.6|7159.8|7164.1|7161.3|7162.1|7159.3|16
1626938820000|2021-07-22 07:27:00|7162.5|7159.7|7162.5|7159.7|7164|7161.2|7162.5|7159.7|5
1626938830000|2021-07-22 07:27:10|7161.7|7158.9|7161|7158.2|7162|7159.2|7161|7158.2|4
1626938840000|2021-07-22 07:27:20|7160.5|7157.7|7161|7158.2|7161|7158.2|7160|7157.2|12
1626938850000|2021-07-22 07:27:30|7160.5|7157.7|7160|7157.2|7160.5|7157.7|7160|7157.2|1
1626938860000|2021-07-22 07:27:40|7159.9|7157.1|7161.1|7158.3|7161.1|7158.3|7159.9|7157.1|57
1626938870000|2021-07-22 07:27:50|7160.4|7157.6|7160.6|7157.8|7161|7158.2|7160.1|7157.3|8
1626938880000|2021-07-22 07:28:00|7160.4|7157.6|7157.1|7154.3|7160.4|7157.6|7157.1|7154.3|7
1626938890000|2021-07-22 07:28:10|7155.9|7153.1|7154.6|7151.8|7156.1|7153.3|7154|7151.2|25
1626938900000|2021-07-22 07:28:20|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7153.6|7150.8|4
1626938910000|2021-07-22 07:28:30|7155|7152.2|7154.6|7151.8|7155.6|7152.8|7154.6|7151.8|2
1626938920000|2021-07-22 07:28:40|7153.6|7150.8|7155.1|7152.3|7155.1|7152.3|7153.6|7150.8|3
1626938930000|2021-07-22 07:28:50|7154.6|7151.8|7155.2|7152.4|7155.2|7152.4|7154.6|7151.8|2
1626938940000|2021-07-22 07:29:00|7155.6|7152.8|7156.1|7153.3|7157.6|7154.8|7155.6|7152.8|6
1626938950000|2021-07-22 07:29:10|7155.6|7152.8|7156|7153.2|7156.1|7153.3|7155.5|7152.7|8
1626938960000|2021-07-22 07:29:20|7156.6|7153.8|7157|7154.2|7157.1|7154.3|7155.5|7152.7|11
1626938970000|2021-07-22 07:29:30|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7156.6|7153.8|1
1626938980000|2021-07-22 07:29:40|7156.9|7154.1|7156.6|7153.8|7156.9|7154.1|7156.5|7153.7|2
1626938990000|2021-07-22 07:29:50|7157.1|7154.3|7158|7155.2|7158.1|7155.3|7157|7154.2|3
1626939000000|2021-07-22 07:30:00|7158.5|7155.7|7159.4|7156.6|7160.4|7157.6|7158|7155.2|6
1626939010000|2021-07-22 07:30:10|7159.5|7156.7|7159.1|7156.3|7159.5|7156.7|7158.5|7155.7|1
1626939020000|2021-07-22 07:30:20|7158.6|7155.8|7160.1|7157.3|7160.1|7157.3|7158.5|7155.7|13
1626939030000|2021-07-22 07:30:30|7161|7158.2|7161|7158.2|7161|7158.2|7161|7158.2|4
1626939040000|2021-07-22 07:30:40|7160.7|7157.9|7161|7158.2|7161.4|7158.6|7160.5|7157.7|21
1626939050000|2021-07-22 07:30:50|7160.5|7157.7|7160.1|7157.3|7160.5|7157.7|7159.6|7156.8|13
1626939060000|2021-07-22 07:31:00|7159.6|7156.8|7158.5|7155.7|7159.6|7156.8|7158.5|7155.7|20
1626939070000|2021-07-22 07:31:10|7158.9|7156.1|7156.7|7153.9|7159|7156.2|7156.6|7153.8|15
1626939080000|2021-07-22 07:31:20|7157.1|7154.3|7156.5|7153.7|7157.1|7154.3|7156.5|7153.7|5
1626939090000|2021-07-22 07:31:30|7156.1|7153.3|7155.5|7152.7|7156.1|7153.3|7155.4|7152.6|15
1626939100000|2021-07-22 07:31:40|7156|7153.2|7156.1|7153.3|7156.1|7153.3|7156|7153.2|4
1626939110000|2021-07-22 07:31:50|7157.1|7154.3|7155.6|7152.8|7157.1|7154.3|7155.6|7152.8|5
1626939120000|2021-07-22 07:32:00|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7154.6|7151.8|0
1626939130000|2021-07-22 07:32:10|7155|7152.2|7152.5|7149.7|7155.5|7152.7|7152.5|7149.7|19
1626939140000|2021-07-22 07:32:20|7152.1|7149.3|7152.5|7149.7|7153.1|7150.3|7152.1|7149.3|12
1626939150000|2021-07-22 07:32:30|7153.1|7150.3|7155.6|7152.8|7155.6|7152.8|7153.1|7150.3|2
1626939160000|2021-07-22 07:32:40|7155.5|7152.7|7151.1|7148.3|7155.5|7152.7|7150.5|7147.7|28
1626939170000|2021-07-22 07:32:50|7151.5|7148.7|7150.4|7147.6|7152.4|7149.6|7150.4|7147.6|14
1626939180000|2021-07-22 07:33:00|7149.5|7146.7|7147.6|7144.8|7149.6|7146.8|7147.5|7144.7|8
1626939190000|2021-07-22 07:33:10|7147.5|7144.7|7149.7|7146.9|7150|7147.2|7147.5|7144.7|51
1626939200000|2021-07-22 07:33:20|7150.5|7147.7|7150.6|7147.8|7150.6|7147.8|7150.5|7147.7|3
1626939210000|2021-07-22 07:33:30|7150|7147.2|7150.6|7147.8|7150.6|7147.8|7150|7147.2|3
1626939220000|2021-07-22 07:33:40|7151.5|7148.7|7151.6|7148.8|7151.6|7148.8|7150.6|7147.8|96
1626939230000|2021-07-22 07:33:50|7151.7|7148.9|7154.6|7151.8|7156.1|7153.3|7151.7|7148.9|50
1626939240000|2021-07-22 07:34:00|7154.7|7151.9|7156.1|7153.3|7156.1|7153.3|7153.6|7150.8|3
1626939250000|2021-07-22 07:34:10|7156.2|7153.4|7157|7154.2|7158.1|7155.3|7156.2|7153.4|14
1626939260000|2021-07-22 07:34:20|7156.7|7153.9|7158|7155.2|7158|7155.2|7156.5|7153.7|122
1626939270000|2021-07-22 07:34:30|7157.5|7154.7|7156.5|7153.7|7157.5|7154.7|7156.5|7153.7|3
1626939280000|2021-07-22 07:34:40|7156.1|7153.3|7156.6|7153.8|7156.6|7153.8|7155.7|7152.9|13
1626939290000|2021-07-22 07:34:50|7155.6|7152.8|7154.7|7151.9|7155.6|7152.8|7154.6|7151.8|6
1626939300000|2021-07-22 07:35:00|7155.1|7152.3|7153.6|7150.8|7155.1|7152.3|7153.6|7150.8|4
1626939310000|2021-07-22 07:35:10|7154.1|7151.3|7155.1|7152.3|7155.1|7152.3|7154.1|7151.3|7
1626939320000|2021-07-22 07:35:20|7155|7152.2|7154.6|7151.8|7155.1|7152.3|7154.6|7151.8|71
1626939330000|2021-07-22 07:35:30|7154.5|7151.7|7154|7151.2|7154.5|7151.7|7153.6|7150.8|0
1626939340000|2021-07-22 07:35:40|7153.1|7150.3|7152.1|7149.3|7153.1|7150.3|7152.1|7149.3|2
1626939350000|2021-07-22 07:35:50|7153|7150.2|7152.1|7149.3|7153.1|7150.3|7152.1|7149.3|8
1626939360000|2021-07-22 07:36:00|7151.1|7148.3|7154.6|7151.8|7154.6|7151.8|7150.1|7147.3|24
1626939370000|2021-07-22 07:36:10|7155|7152.2|7155.1|7152.3|7155.1|7152.3|7155|7152.2|0
1626939380000|2021-07-22 07:36:20|7155.3|7152.5|7157|7154.2|7157.1|7154.3|7155.3|7152.5|3
1626939390000|2021-07-22 07:36:30|7157.1|7154.3|7158.5|7155.7|7159.1|7156.3|7157.1|7154.3|5
1626939400000|2021-07-22 07:36:40|7158.6|7155.8|7158.6|7155.8|7159.1|7156.3|7157.5|7154.7|22
1626939410000|2021-07-22 07:36:50|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7158.6|7155.8|38
1626939420000|2021-07-22 07:37:00|7159.5|7156.7|7160|7157.2|7160.5|7157.7|7159.1|7156.3|28
1626939430000|2021-07-22 07:37:10|7159.6|7156.8|7159.5|7156.7|7160.1|7157.3|7159.5|7156.7|2
1626939440000|2021-07-22 07:37:20|7159.4|7156.6|7155.1|7152.3|7159.4|7156.6|7153.9|7151.1|162
1626939450000|2021-07-22 07:37:30|7155.2|7152.4|7155.1|7152.3|7155.6|7152.8|7155.1|7152.3|3
1626939460000|2021-07-22 07:37:40|7155|7152.2|7155.1|7152.3|7155.1|7152.3|7155|7152.2|0
1626939470000|2021-07-22 07:37:50|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|1
1626939480000|2021-07-22 07:38:00|7154|7151.2|7153.6|7150.8|7154.5|7151.7|7153.6|7150.8|13
1626939490000|2021-07-22 07:38:10|7153.1|7150.3|7153.7|7150.9|7153.7|7150.9|7153.1|7150.3|0
1626939500000|2021-07-22 07:38:20|7154.5|7151.7|7157.1|7154.3|7157.1|7154.3|7154.5|7151.7|16
1626939510000|2021-07-22 07:38:30|7157|7154.2|7159|7156.2|7159.1|7156.3|7156.7|7153.9|2
1626939520000|2021-07-22 07:38:40|7158.7|7155.9|7158.5|7155.7|7159.1|7156.3|7158.5|7155.7|6
1626939540000|2021-07-22 07:39:00|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7157.5|7154.7|13
1626939550000|2021-07-22 07:39:10|7157.1|7154.3|7156.1|7153.3|7157.1|7154.3|7156.1|7153.3|19
1626939560000|2021-07-22 07:39:20|7156.5|7153.7|7158.1|7155.3|7158.6|7155.8|7156.5|7153.7|19
1626939570000|2021-07-22 07:39:30|7159|7156.2|7157.3|7154.5|7159.1|7156.3|7157.1|7154.3|71
1626939580000|2021-07-22 07:39:40|7158.1|7155.3|7158.6|7155.8|7158.7|7155.9|7157.6|7154.8|9
1626939590000|2021-07-22 07:39:50|7158.5|7155.7|7157.1|7154.3|7158.5|7155.7|7157.1|7154.3|1
1626939600000|2021-07-22 07:40:00|||||||||2
1626939610000|2021-07-22 07:40:10|7157.6|7154.8|7157.1|7154.3|7157.6|7154.8|7157.1|7154.3|12
1626939620000|2021-07-22 07:40:20|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|0
1626939630000|2021-07-22 07:40:30|7157.7|7154.9|7158.1|7155.3|7158.5|7155.7|7157.7|7154.9|6
1626939650000|2021-07-22 07:40:50|7157.8|7155|7157.6|7154.8|7158|7155.2|7157.5|7154.7|9
1626939660000|2021-07-22 07:41:00|7157.5|7154.7|7157.6|7154.8|7157.6|7154.8|7157.5|7154.7|0
1626939670000|2021-07-22 07:41:10|7157.7|7154.9|7159.1|7156.3|7159.1|7156.3|7157.7|7154.9|6
1626939680000|2021-07-22 07:41:20|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|4
1626939690000|2021-07-22 07:41:30|7160.5|7157.7|7159.8|7157|7160.5|7157.7|7159.8|7157|11
1626939700000|2021-07-22 07:41:40|7159.5|7156.7|7156.3|7153.5|7159.6|7156.8|7154.2|7151.4|912
1626939710000|2021-07-22 07:41:50|7156.2|7153.4|7155.8|7153|7156.8|7154|7154.8|7152|79
1626939720000|2021-07-22 07:42:00|7155.6|7152.8|7153.3|7150.5|7155.6|7152.8|7153.2|7150.4|28
1626939730000|2021-07-22 07:42:10|7153.8|7151|7153.3|7150.5|7154.3|7151.5|7153.3|7150.5|5
1626939740000|2021-07-22 07:42:20|7152.8|7150|7151.3|7148.5|7152.8|7150|7151.2|7148.4|29
1626939750000|2021-07-22 07:42:30|7151.2|7148.4|7148.3|7145.5|7151.2|7148.4|7147.5|7144.7|128
1626939760000|2021-07-22 07:42:40|7148.8|7146|7150.2|7147.4|7150.3|7147.5|7148.8|7146|3
1626939770000|2021-07-22 07:42:50|7150.1|7147.3|7149.3|7146.5|7150.1|7147.3|7149.2|7146.4|1
1626939780000|2021-07-22 07:43:00|7149.2|7146.4|7148.3|7145.5|7149.3|7146.5|7148.2|7145.4|5
1626939790000|2021-07-22 07:43:10|7149.2|7146.4|7148.2|7145.4|7150.2|7147.4|7148.2|7145.4|12
1626939800000|2021-07-22 07:43:20|7148.3|7145.5|7149.2|7146.4|7149.3|7146.5|7148.2|7145.4|1
1626939810000|2021-07-22 07:43:30|7149.3|7146.5|7150.3|7147.5|7150.3|7147.5|7149.3|7146.5|0
1626939820000|2021-07-22 07:43:40|7150.2|7147.4|7150.1|7147.3|7150.3|7147.5|7150.1|7147.3|0
1626939830000|2021-07-22 07:43:50|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.6|7146.8|7
1626939840000|2021-07-22 07:44:00|7149.2|7146.4|7149.2|7146.4|7149.8|7147|7149.2|7146.4|5
1626939850000|2021-07-22 07:44:10|7148.8|7146|7149|7146.2|7149.3|7146.5|7148.8|7146|1
1626939860000|2021-07-22 07:44:20|7149.2|7146.4|7149.3|7146.5|7149.3|7146.5|7149.2|7146.4|2
1626939870000|2021-07-22 07:44:30|7149.5|7146.7|7149.3|7146.5|7150.3|7147.5|7149.2|7146.4|0
1626939880000|2021-07-22 07:44:40|7149.6|7146.8|7150.3|7147.5|7150.3|7147.5|7149.6|7146.8|0
1626939890000|2021-07-22 07:44:50|7150.2|7147.4|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|1
1626939900000|2021-07-22 07:45:00|7150.2|7147.4|7155.1|7152.3|7155.4|7152.6|7150.2|7147.4|487
1626939910000|2021-07-22 07:45:10|7153.4|7150.6|7153.4|7150.6|7153.6|7150.8|7152.9|7150.1|19
1626939920000|2021-07-22 07:45:20|7153.8|7151|7153.3|7150.5|7154.4|7151.6|7152.3|7149.5|22
1626939930000|2021-07-22 07:45:30|7152.9|7150.1|7152.8|7150|7152.9|7150.1|7152.8|7150|0
1626939940000|2021-07-22 07:45:40|7152.6|7149.8|7153.7|7150.9|7153.7|7150.9|7152.6|7149.8|11
1626939950000|2021-07-22 07:45:50|7153.9|7151.1|7156.4|7153.6|7157.6|7154.8|7153.9|7151.1|4
1626939960000|2021-07-22 07:46:00|7156.6|7153.8|7155.9|7153.1|7156.6|7153.8|7155.9|7153.1|3
1626939970000|2021-07-22 07:46:10|7156.1|7153.3|7157.6|7154.8|7158.1|7155.3|7156.1|7153.3|93
1626939980000|2021-07-22 07:46:20|7157.4|7154.6|7157.3|7154.5|7157.4|7154.6|7157.3|7154.5|0
1626939990000|2021-07-22 07:46:30|7156.9|7154.1|7157.4|7154.6|7157.9|7155.1|7156.6|7153.8|27
1626940000000|2021-07-22 07:46:40|7157.3|7154.5|7156.6|7153.8|7157.3|7154.5|7156.6|7153.8|1
1626940010000|2021-07-22 07:46:50|7156.7|7153.9|7158.9|7156.1|7158.9|7156.1|7156.7|7153.9|1
1626940020000|2021-07-22 07:47:00|7158.6|7155.8|7155.9|7153.1|7158.6|7155.8|7155.9|7153.1|19
1626940030000|2021-07-22 07:47:10|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|0
1626940040000|2021-07-22 07:47:20|7156.1|7153.3|7152.9|7150.1|7156.1|7153.3|7152.8|7150|22
1626940050000|2021-07-22 07:47:30|7152.4|7149.6|7150.7|7147.9|7152.6|7149.8|7150.1|7147.3|11
1626940060000|2021-07-22 07:47:40|7151.6|7148.8|7152.9|7150.1|7153.4|7150.6|7151.6|7148.8|14
1626940070000|2021-07-22 07:47:50|7152.8|7150|7152.4|7149.6|7152.8|7150|7152.4|7149.6|9
1626940080000|2021-07-22 07:48:00|7152.1|7149.3|7151.6|7148.8|7152.1|7149.3|7151.6|7148.8|5
1626940090000|2021-07-22 07:48:10|7152.4|7149.6|7152.9|7150.1|7153.4|7150.6|7152.4|7149.6|4
1626940100000|2021-07-22 07:48:20|7153.1|7150.3|7153.4|7150.6|7153.4|7150.6|7153.1|7150.3|1
1626940110000|2021-07-22 07:48:30|7153.1|7150.3|7152.3|7149.5|7154.6|7151.8|7151.8|7149|263
1626940120000|2021-07-22 07:48:40|7152.8|7150|7153.3|7150.5|7153.3|7150.5|7152.8|7150|4
1626940130000|2021-07-22 07:48:50|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1626940140000|2021-07-22 07:49:00|7153.1|7150.3|7151.2|7148.4|7153.1|7150.3|7151.2|7148.4|1
1626940150000|2021-07-22 07:49:10|7150.8|7148|7149.6|7146.8|7150.8|7148|7149.6|7146.8|11
1626940160000|2021-07-22 07:49:20|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|3
1626940170000|2021-07-22 07:49:30|7150.3|7147.5|7150.8|7148|7150.8|7148|7150.3|7147.5|12
1626940180000|2021-07-22 07:49:40|7151.1|7148.3|7153.8|7151|7153.8|7151|7151.1|7148.3|0
1626940190000|2021-07-22 07:49:50|7153.9|7151.1|7154.3|7151.5|7154.8|7152|7153.9|7151.1|3
1626940200000|2021-07-22 07:50:00|7154.2|7151.4|7154.8|7152|7154.8|7152|7153.8|7151|1
1626940210000|2021-07-22 07:50:10|7155.2|7152.4|7156.8|7154|7156.8|7154|7155.2|7152.4|1
1626940220000|2021-07-22 07:50:20|7157.6|7154.8|7159.2|7156.4|7159.2|7156.4|7157.6|7154.8|8
1626940230000|2021-07-22 07:50:30|7158.7|7155.9|7158.8|7156|7158.8|7156|7158.7|7155.9|16
1626940240000|2021-07-22 07:50:40|7159.7|7156.9|7159.7|7156.9|7159.8|7157|7159.2|7156.4|0
1626940250000|2021-07-22 07:50:50|7159.8|7157|7160.2|7157.4|7160.3|7157.5|7159.8|7157|2
1626940260000|2021-07-22 07:51:00|7160.8|7158|7161.2|7158.4|7161.8|7159|7160.8|7158|16
1626940270000|2021-07-22 07:51:10|7161.3|7158.5|7160.8|7158|7161.3|7158.5|7160.8|7158|6
1626940280000|2021-07-22 07:51:20|7161.7|7158.9|7161.2|7158.4|7161.7|7158.9|7160.2|7157.4|22
1626940290000|2021-07-22 07:51:30|7160.7|7157.9|7159.8|7157|7160.8|7158|7159.4|7156.6|11
1626940300000|2021-07-22 07:51:40|7160.6|7157.8|7159.1|7156.3|7160.8|7158|7158.8|7156|17
1626940310000|2021-07-22 07:51:50|7159.8|7157|7160.8|7158|7161.3|7158.5|7159.8|7157|12
1626940320000|2021-07-22 07:52:00|7160.7|7157.9|7159.8|7157|7160.7|7157.9|7159.2|7156.4|6
1626940330000|2021-07-22 07:52:10|7159.2|7156.4|7159.4|7156.6|7159.4|7156.6|7159.2|7156.4|1
1626940340000|2021-07-22 07:52:20|7159.3|7156.5|7159.3|7156.5|7159.8|7157|7159.2|7156.4|7
1626940350000|2021-07-22 07:52:30|7159.2|7156.4|7159.8|7157|7159.8|7157|7157.8|7155|8
1626940360000|2021-07-22 07:52:40|||||||||3
1626940370000|2021-07-22 07:52:50|7160.8|7158|7161.2|7158.4|7161.8|7159|7160.8|7158|7
1626940380000|2021-07-22 07:53:00|7161.3|7158.5|7160.7|7157.9|7161.3|7158.5|7160.7|7157.9|1
1626940390000|2021-07-22 07:53:10|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|0
1626940400000|2021-07-22 07:53:20|7160.3|7157.5|7159.8|7157|7160.3|7157.5|7159.3|7156.5|10
1626940410000|2021-07-22 07:53:30|7159.9|7157.1|7160.1|7157.3|7161.2|7158.4|7159.9|7157.1|25
1626940420000|2021-07-22 07:53:40|7158.8|7156|7157.7|7154.9|7158.8|7156|7157.7|7154.9|3
1626940430000|2021-07-22 07:53:50|7157.4|7154.6|7156.7|7153.9|7157.8|7155|7156.7|7153.9|2
1626940440000|2021-07-22 07:54:00|7156.3|7153.5|7155.7|7152.9|7156.3|7153.5|7154.2|7151.4|71
1626940450000|2021-07-22 07:54:10|7156.2|7153.4|7157.2|7154.4|7157.3|7154.5|7156.2|7153.4|5
1626940460000|2021-07-22 07:54:20|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|1
1626940470000|2021-07-22 07:54:30|7157.8|7155|7158.7|7155.9|7159.1|7156.3|7157.8|7155|6
1626940480000|2021-07-22 07:54:40|7157.8|7155|7158.3|7155.5|7158.3|7155.5|7157.8|7155|0
1626940490000|2021-07-22 07:54:50|7158.8|7156|7159.8|7157|7160.3|7157.5|7158.7|7155.9|24
1626940500000|2021-07-22 07:55:00|7159.3|7156.5|7158.2|7155.4|7159.3|7156.5|7158.2|7155.4|3
1626940510000|2021-07-22 07:55:10|7158.3|7155.5|7159.5|7156.7|7159.5|7156.7|7158.3|7155.5|124
1626940520000|2021-07-22 07:55:20|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|58
1626940530000|2021-07-22 07:55:30|7160.5|7157.7|7160|7157.2|7161|7158.2|7159.9|7157.1|12
1626940540000|2021-07-22 07:55:40|7160.5|7157.7|7159.9|7157.1|7160.5|7157.7|7159|7156.2|10
1626940550000|2021-07-22 07:55:50|7159.4|7156.6|7159.4|7156.6|7159.5|7156.7|7159.3|7156.5|1
1626940560000|2021-07-22 07:56:00|7159|7156.2|7158.4|7155.6|7159|7156.2|7158.3|7155.5|1
1626940570000|2021-07-22 07:56:10|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|4
1626940590000|2021-07-22 07:56:30|7157.5|7154.7|7156.9|7154.1|7157.5|7154.7|7156.9|7154.1|0
1626940600000|2021-07-22 07:56:40|7156.4|7153.6|7155.9|7153.1|7156.4|7153.6|7155.9|7153.1|4
1626940610000|2021-07-22 07:56:50|7156|7153.2|7154.9|7152.1|7156|7153.2|7154.9|7152.1|1
1626940620000|2021-07-22 07:57:00|7155|7152.2|7155.4|7152.6|7155.4|7152.6|7155|7152.2|7
1626940630000|2021-07-22 07:57:10|7155.5|7152.7|7156|7153.2|7157|7154.2|7155.5|7152.7|5
1626940640000|2021-07-22 07:57:20|7156.4|7153.6|7156.5|7153.7|7156.5|7153.7|7156|7153.2|4
1626940650000|2021-07-22 07:57:30|7157|7154.2|7158.5|7155.7|7158.5|7155.7|7157|7154.2|4
1626940660000|2021-07-22 07:57:40|7157.5|7154.7|7157.5|7154.7|7157.6|7154.7|7156|7153.2|43
1626940670000|2021-07-22 07:57:50|7156.8|7154|7156.5|7153.7|7157.4|7154.6|7156.2|7153.4|3
1626940680000|2021-07-22 07:58:00|7156.7|7153.9|7159|7156.2|7159|7156.2|7156.7|7153.9|17
1626940690000|2021-07-22 07:58:10|7159.4|7156.6|7159.4|7156.6|7159.5|7156.7|7158.9|7156.1|14
1626940700000|2021-07-22 07:58:20|7159.3|7156.5|7158.4|7155.6|7159.4|7156.6|7158.3|7155.5|43
1626940710000|2021-07-22 07:58:30|7158.9|7156.1|7159.4|7156.6|7159.8|7157|7158.9|7156.1|4
1626940720000|2021-07-22 07:58:40|7159|7156.2|7158.4|7155.6|7159|7156.2|7158.4|7155.6|8
1626940730000|2021-07-22 07:58:50|||||||||2
1626940740000|2021-07-22 07:59:00|7158|7155.2|7158|7155.2|7158.4|7155.6|7158|7155.2|13
1626940750000|2021-07-22 07:59:10|7157|7154.2|7155.5|7152.7|7157|7154.2|7155.4|7152.6|31
1626940760000|2021-07-22 07:59:20|7156.4|7153.6|7155.4|7152.6|7156.4|7153.6|7155|7152.2|14
1626940770000|2021-07-22 07:59:30|7155.5|7152.7|7155|7152.2|7155.9|7153.1|7155|7152.2|5
1626940780000|2021-07-22 07:59:40|7155.4|7152.6|7158|7155.2|7158|7155.2|7155.4|7152.6|14
1626940790000|2021-07-22 07:59:50|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7158.3|7155.5|0
1626940800000|2021-07-22 08:00:00|7159.5|7156.7|7159|7156.2|7159.9|7157.1|7158|7155.2|107
1626940810000|2021-07-22 08:00:10|7159.5|7156.7|7158.4|7155.6|7160|7157.2|7158.4|7155.6|39
1626940820000|2021-07-22 08:00:20|7158|7155.2|7157|7154.2|7158.5|7155.7|7157|7154.2|11
1626940830000|2021-07-22 08:00:30|||||||||6
1626940840000|2021-07-22 08:00:40|7157.3|7154.5|7157.4|7154.6|7158|7155.2|7157.3|7154.5|14
1626940850000|2021-07-22 08:00:50|7157|7154.2|7156.5|7153.7|7157|7154.2|7156.4|7153.6|13
1626940860000|2021-07-22 08:01:00|7156|7153.2|7153.6|7150.8|7156|7153.2|7153.4|7150.6|18
1626940870000|2021-07-22 08:01:10|7154|7151.2|7154|7151.2|7155|7152.2|7153.9|7151.1|14
1626940880000|2021-07-22 08:01:20|7153.9|7151.1|7154|7151.2|7154|7151.2|7153.5|7150.7|4
1626940890000|2021-07-22 08:01:30|||||||||27
1626940900000|2021-07-22 08:01:40|7155|7152.2|7152|7149.2|7155|7152.2|7151|7148.2|64
1626940910000|2021-07-22 08:01:50|7152.4|7149.6|7153|7150.2|7153|7150.2|7152.4|7149.6|4
1626940920000|2021-07-22 08:02:00|7153.5|7150.7|7152|7149.2|7155|7152.2|7152|7149.2|107
1626940930000|2021-07-22 08:02:10|7152.5|7149.7|7151.4|7148.6|7152.5|7149.7|7151.4|7148.6|9
1626940940000|2021-07-22 08:02:20|7152|7149.2|7151.9|7149.1|7152.9|7150.1|7151.9|7149.1|6
1626940950000|2021-07-22 08:02:30|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|1
1626940960000|2021-07-22 08:02:40|7151|7148.2|7152|7149.2|7152|7149.2|7151|7148.2|3
1626940970000|2021-07-22 08:02:50|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|4
1626940980000|2021-07-22 08:03:00|7151.4|7148.6|7150.4|7147.6|7151.4|7148.6|7150|7147.2|10
1626940990000|2021-07-22 08:03:10|7150.5|7147.7|7150.6|7147.8|7151.1|7148.3|7150.5|7147.7|96
1626941000000|2021-07-22 08:03:20|7151.6|7148.8|7152.1|7149.3|7152.3|7149.5|7151.6|7148.8|7
1626941010000|2021-07-22 08:03:30|7152|7149.2|7154.5|7151.7|7154.6|7151.8|7151.6|7148.8|10
1626941020000|2021-07-22 08:03:40|7154.6|7151.8|7153.6|7150.8|7154.6|7151.8|7153.5|7150.7|4
1626941030000|2021-07-22 08:03:50|7153.5|7150.7|7153.6|7150.8|7154.1|7151.3|7153.1|7150.3|7
1626941040000|2021-07-22 08:04:00|7154.1|7151.3|7154|7151.2|7154.1|7151.3|7153.6|7150.8|20
1626941050000|2021-07-22 08:04:10|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|3
1626941060000|2021-07-22 08:04:20|7152.6|7149.8|7153.3|7150.5|7153.3|7150.5|7152.6|7149.8|19
1626941070000|2021-07-22 08:04:30|7153.1|7150.3|7151.3|7148.5|7153.1|7150.3|7151.1|7148.3|4
1626941080000|2021-07-22 08:04:40|7152|7149.2|7152.1|7149.3|7152.3|7149.5|7152|7149.2|20
1626941090000|2021-07-22 08:04:50|7151.8|7149|7154.1|7151.3|7154.3|7151.5|7151.6|7148.8|15
1626941100000|2021-07-22 08:05:00|7154|7151.2|7152.6|7149.8|7154|7151.2|7152.6|7149.8|2
1626941110000|2021-07-22 08:05:10|7152.8|7150|7153.8|7151|7154.6|7151.8|7152.8|7150|12
1626941120000|2021-07-22 08:05:20|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.6|7150.8|2
1626941130000|2021-07-22 08:05:30|7154.6|7151.8|7155.5|7152.7|7155.8|7153|7152.5|7149.7|310
1626941140000|2021-07-22 08:05:40|7155|7152.2|7157.4|7154.6|7158|7155.2|7155|7152.2|118
1626941150000|2021-07-22 08:05:50|7157.5|7154.7|7161|7158.2|7161|7158.2|7157|7154.2|121
1626941160000|2021-07-22 08:06:00|7161.8|7159|7167.1|7164.3|7167.1|7164.3|7161.4|7158.6|169
1626941170000|2021-07-22 08:06:10|7167.4|7164.6|7171.5|7168.7|7173.4|7170.6|7167|7164.2|165
1626941180000|2021-07-22 08:06:20|7171.6|7168.8|7177|7174.2|7179|7176.2|7171.6|7168.8|264
1626941190000|2021-07-22 08:06:30|7177.1|7174.3|7177|7174.2|7177.5|7174.7|7176|7173.2|9
1626941200000|2021-07-22 08:06:40|7177.1|7174.3|7175.9|7173.1|7177.5|7174.7|7175.9|7173.1|10
1626941210000|2021-07-22 08:06:50|7175.4|7172.6|7177.6|7174.8|7177.6|7174.8|7174.4|7171.6|38
1626941220000|2021-07-22 08:07:00|7177.9|7175.1|7185.6|7182.8|7186.6|7183.8|7177.9|7175.1|170
1626941230000|2021-07-22 08:07:10|7184.9|7182.1|7190.2|7187.4|7190.2|7187.4|7184.6|7181.8|481
1626941240000|2021-07-22 08:07:20|7190|7187.2|7187.1|7184.3|7190|7187.2|7186.6|7183.8|127
1626941250000|2021-07-22 08:07:30|7186.6|7183.8|7184.2|7181.4|7186.7|7183.9|7183.6|7180.8|146
1626941260000|2021-07-22 08:07:40|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7183.2|7180.4|21
1626941270000|2021-07-22 08:07:50|7185.1|7182.3|7182.6|7179.8|7185.1|7182.3|7182.6|7179.8|13
1626941280000|2021-07-22 08:08:00|7181.6|7178.8|7182.4|7179.6|7182.6|7179.8|7181.6|7178.8|32
1626941290000|2021-07-22 08:08:10|7182.2|7179.4|7184.6|7181.8|7185.2|7182.4|7181.7|7178.9|16
1626941300000|2021-07-22 08:08:20|7184.1|7181.3|7184.6|7181.8|7184.6|7181.8|7183.1|7180.3|20
1626941310000|2021-07-22 08:08:30|7184.2|7181.4|7185.7|7182.9|7186.2|7183.4|7184.2|7181.4|42
1626941320000|2021-07-22 08:08:40|7185.6|7182.8|7185.5|7182.7|7186.2|7183.4|7185.5|7182.7|10
1626941330000|2021-07-22 08:08:50|7185.1|7182.3|7183.6|7180.8|7185.1|7182.3|7183.4|7180.6|46
1626941340000|2021-07-22 08:09:00|7182.5|7179.7|7184.7|7181.9|7184.7|7181.9|7182.2|7179.4|29
1626941350000|2021-07-22 08:09:10|7184.9|7182.1|7187.2|7184.4|7188.6|7185.8|7184.9|7182.1|40
1626941360000|2021-07-22 08:09:20|7187.7|7184.9|7188.2|7185.4|7190.2|7187.4|7187.7|7184.9|30
1626941370000|2021-07-22 08:09:30|7188.4|7185.6|7188.6|7185.8|7189.2|7186.4|7188.1|7185.3|18
1626941380000|2021-07-22 08:09:40|7188.7|7185.9|7189.2|7186.4|7189.2|7186.4|7187.2|7184.4|70
1626941390000|2021-07-22 08:09:50|7189|7186.2|7188.7|7185.9|7189.2|7186.4|7187.6|7184.8|20
1626941400000|2021-07-22 08:10:00|7188.9|7186.1|7189.6|7186.8|7190.2|7187.4|7188.9|7186.1|73
1626941410000|2021-07-22 08:10:10|7189.2|7186.4|7187.7|7184.9|7190.2|7187.4|7187.7|7184.9|21
1626941420000|2021-07-22 08:10:20|7187.6|7184.8|7190.2|7187.4|7190.2|7187.4|7187.6|7184.8|219
1626941430000|2021-07-22 08:10:30|7190.4|7187.6|7195|7192.2|7195.9|7193.1|7190.4|7187.6|387
1626941440000|2021-07-22 08:10:40|7195.9|7193.1|7198.7|7195.9|7200.9|7198.1|7195.9|7193.1|115
1626941450000|2021-07-22 08:10:50|7199.2|7196.4|7198.6|7195.8|7202.1|7199.3|7198.6|7195.8|117
1626941460000|2021-07-22 08:11:00|7198.2|7195.4|7199.9|7197.1|7200.6|7197.8|7198.2|7195.4|34
1626941470000|2021-07-22 08:11:10|7200.2|7197.4|7202.2|7199.4|7202.9|7200.1|7199.2|7196.4|183
1626941480000|2021-07-22 08:11:20|7202.7|7199.9|7204.5|7201.7|7204.9|7202.1|7201.9|7199.1|143
1626941490000|2021-07-22 08:11:30|7204.9|7202.1|7204.5|7201.7|7205.2|7202.4|7204.2|7201.4|153
1626941500000|2021-07-22 08:11:40|7204.9|7202.1|7207.2|7204.4|7207.9|7205.1|7204.9|7202.1|82
1626941510000|2021-07-22 08:11:50|7206.4|7203.6|7206.9|7204.1|7206.9|7204.1|7205.5|7202.7|93
1626941520000|2021-07-22 08:12:00|7207.4|7204.6|7205.9|7203.1|7207.7|7204.9|7205.9|7203.1|96
1626941530000|2021-07-22 08:12:10|7206.2|7203.4|7202.4|7199.6|7206.5|7203.7|7201.7|7198.9|90
1626941540000|2021-07-22 08:12:20|7202.9|7200.1|7200.6|7197.8|7203.9|7201.1|7200.2|7197.4|27
1626941550000|2021-07-22 08:12:30|7199.9|7197.1|7205.1|7202.3|7206.2|7203.4|7199.9|7197.1|87
1626941560000|2021-07-22 08:12:40|7205.2|7202.4|7205.1|7202.3|7206.2|7203.4|7201.4|7198.6|171
1626941570000|2021-07-22 08:12:50|7205|7202.2|7205|7202.2|7205.5|7202.7|7205|7202.2|7
1626941580000|2021-07-22 08:13:00|7205.1|7202.3|7207.2|7204.4|7209.1|7206.3|7205.1|7202.3|41
1626941590000|2021-07-22 08:13:10|7207.1|7204.3|7207.6|7204.8|7208.2|7205.4|7205.7|7202.9|21
1626941600000|2021-07-22 08:13:20|7206.8|7204|7206.6|7203.8|7209.2|7206.4|7206.6|7203.8|61
1626941610000|2021-07-22 08:13:30|7205.6|7202.8|7210.1|7207.3|7211.2|7207.8|7205.6|7202.8|53
1626941620000|2021-07-22 08:13:40|7209.6|7206.8|7209.2|7206.4|7209.7|7206.9|7208.1|7205.3|11
1626941630000|2021-07-22 08:13:50|7209.1|7206.3|7210.2|7207.4|7210.2|7207.4|7209.1|7206.3|35
1626941640000|2021-07-22 08:14:00|7210.1|7207.3|7209.1|7206.3|7211.8|7209|7209|7206.2|71
1626941650000|2021-07-22 08:14:10|7209.2|7206.4|7208.6|7205.8|7209.2|7206.4|7207.7|7204.9|12
1626941660000|2021-07-22 08:14:20|7207.7|7204.9|7207.2|7204.4|7207.7|7204.9|7205.7|7202.9|15
1626941670000|2021-07-22 08:14:30|7207.7|7204.9|7208.5|7205.7|7208.7|7205.9|7207.2|7204.4|8
1626941680000|2021-07-22 08:14:40|7208.6|7205.8|7209.1|7206.3|7209.2|7206.4|7208.2|7205.4|8
1626941690000|2021-07-22 08:14:50|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|5
1626941700000|2021-07-22 08:15:00|7208.5|7205.7|7207.2|7204.4|7208.7|7205.9|7207.2|7204.4|22
1626941710000|2021-07-22 08:15:10|7207.1|7204.3|7206.7|7203.9|7207.2|7204.4|7206.1|7203.3|31
1626941720000|2021-07-22 08:15:20|7206.6|7203.8|7204.7|7201.9|7206.6|7203.8|7204.7|7201.9|15
1626941730000|2021-07-22 08:15:30|7204.6|7201.8|7201.2|7198.4|7204.6|7201.8|7201.2|7198.4|13
1626941740000|2021-07-22 08:15:40|7200.7|7197.9|7200.7|7197.9|7201.2|7198.4|7199.7|7196.9|8
1626941750000|2021-07-22 08:15:50|7201.2|7198.4|7202|7199.2|7203.3|7200.5|7199.6|7196.8|484
1626941760000|2021-07-22 08:16:00|7202.3|7199.5|7201.8|7199|7203.5|7200.7|7200.7|7197.9|43
1626941770000|2021-07-22 08:16:10|7202.3|7199.5|7201.2|7198.4|7202.3|7199.5|7200.8|7198|10
1626941780000|2021-07-22 08:16:20|7200.8|7198|7200.7|7197.9|7201.3|7198.5|7200.2|7197.4|39
1626941790000|2021-07-22 08:16:30|7201.2|7198.4|7203.2|7200.4|7203.2|7200.4|7200.6|7197.8|16
1626941800000|2021-07-22 08:16:40|7203.6|7200.8|7205.1|7202.3|7205.7|7202.9|7203.6|7200.8|24
1626941810000|2021-07-22 08:16:50|7204.6|7201.8|7204|7201.2|7204.6|7201.8|7203.6|7200.8|6
1626941820000|2021-07-22 08:17:00|7203.2|7200.4|7202.7|7199.9|7203.7|7200.9|7202.6|7199.8|46
1626941830000|2021-07-22 08:17:10|7203.2|7200.4|7204.5|7201.7|7204.6|7201.8|7203.2|7200.4|2
1626941840000|2021-07-22 08:17:20|7204.2|7201.4|7204.6|7201.8|7204.7|7201.9|7204.1|7201.3|2
1626941850000|2021-07-22 08:17:30|7204.5|7201.7|7204.1|7201.3|7204.5|7201.7|7203.1|7200.3|3
1626941860000|2021-07-22 08:17:40|7203.7|7200.9|7204.5|7201.7|7204.5|7201.7|7203.7|7200.9|4
1626941870000|2021-07-22 08:17:50|7204.1|7201.3|7203.5|7200.7|7204.1|7201.3|7203.5|7200.7|10
1626941880000|2021-07-22 08:18:00|7203.1|7200.3|7201.1|7198.3|7204.1|7201.3|7201.1|7198.3|7
1626941890000|2021-07-22 08:18:10|7200.6|7197.8|7201.1|7198.3|7201.2|7198.4|7200.6|7197.8|9
1626941900000|2021-07-22 08:18:20|7201.2|7198.4|7202.2|7199.4|7202.2|7199.4|7201.2|7198.4|16
1626941910000|2021-07-22 08:18:30|7201.5|7198.7|7201.1|7198.3|7201.5|7198.7|7200|7197.2|30
1626941920000|2021-07-22 08:18:40|7200.7|7197.9|7201.1|7198.3|7201.7|7198.9|7200.7|7197.9|0
1626941930000|2021-07-22 08:18:50|7201.2|7198.4|7203.7|7200.9|7203.7|7200.9|7201.2|7198.4|9
1626941940000|2021-07-22 08:19:00|7204.1|7201.3|7203.7|7200.9|7204.7|7201.9|7203.6|7200.8|7
1626941950000|2021-07-22 08:19:10|7203.6|7200.8|7203.7|7200.9|7203.7|7200.9|7203.1|7200.3|58
1626941960000|2021-07-22 08:19:20|7203.6|7200.8|7202.5|7199.7|7203.6|7200.8|7202.5|7199.7|8
1626941970000|2021-07-22 08:19:30|7202.1|7199.3|7203.7|7200.9|7203.7|7200.9|7202|7199.2|11
1626941980000|2021-07-22 08:19:40|7204.1|7201.3|7204.6|7201.8|7205.2|7202.4|7204.1|7201.3|51
1626941990000|2021-07-22 08:19:50|7205.2|7202.4|7206.1|7203.3|7206.1|7203.3|7205.2|7202.4|9
1626942000000|2021-07-22 08:20:00|7205.7|7202.9|7204|7201.2|7206|7203.2|7204|7201.2|12
1626942010000|2021-07-22 08:20:10|7203.2|7200.4|7204.1|7201.3|7204.1|7201.3|7203.2|7200.4|3
1626942020000|2021-07-22 08:20:20|7206.2|7203.4|7206.1|7203.3|7208.7|7205.9|7205.7|7202.9|271
1626942030000|2021-07-22 08:20:30|7205.7|7202.9|7205.2|7202.4|7205.7|7202.9|7204.8|7202|18
1626942040000|2021-07-22 08:20:40|7205.1|7202.3|7204.2|7201.4|7205.1|7202.3|7204.1|7201.3|12
1626942050000|2021-07-22 08:20:50|7204.7|7201.9|7205.7|7202.9|7206.2|7203.4|7204.7|7201.9|78
1626942060000|2021-07-22 08:21:00|7205.2|7202.4|7203.7|7200.9|7205.2|7202.4|7203.6|7200.8|8
1626942070000|2021-07-22 08:21:10|7204.2|7201.4|7203.7|7200.9|7204.2|7201.4|7203.6|7200.8|7
1626942080000|2021-07-22 08:21:20|7204.2|7201.4|7209.7|7206.9|7210.1|7207.3|7203.7|7200.9|119
1626942090000|2021-07-22 08:21:30|7210.2|7207.4|7213.1|7210.3|7213.2|7210.4|7209.7|7206.9|88
1626942100000|2021-07-22 08:21:40|7213.2|7210.4|7208.7|7205.9|7213.2|7210.4|7208.2|7205.4|61
1626942110000|2021-07-22 08:21:50|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7205.7|7202.9|108
1626942120000|2021-07-22 08:22:00|7206.7|7203.9|7207.2|7204.4|7207.2|7204.4|7206.6|7203.8|7
1626942130000|2021-07-22 08:22:10|7207.7|7204.9|7209.7|7206.9|7209.7|7206.9|7207.7|7204.9|16
1626942140000|2021-07-22 08:22:20|7209.2|7206.4|7207.7|7204.9|7209.2|7206.4|7207.2|7204.4|42
1626942150000|2021-07-22 08:22:30|7207.8|7205|7207.6|7204.8|7208.2|7205.4|7207.6|7204.8|18
1626942160000|2021-07-22 08:22:40|7208.1|7205.3|7212.7|7209.9|7213.7|7210.9|7208.1|7205.3|53
1626942170000|2021-07-22 08:22:50|7213.1|7210.3|7214.2|7211.4|7215.2|7212.4|7213.1|7210.3|104
1626942180000|2021-07-22 08:23:00|7215.2|7212.4|7213.1|7210.3|7215.2|7212.4|7213.1|7210.3|10
1626942190000|2021-07-22 08:23:10|7213.2|7210.4|7213.4|7210.6|7213.4|7210.6|7212.2|7209.4|21
1626942200000|2021-07-22 08:23:20|7213.9|7211.1|7214.3|7211.5|7214.3|7211.5|7213.3|7210.5|6
1626942210000|2021-07-22 08:23:30|7214.7|7211.9|7211.3|7208.5|7214.8|7212|7211.3|7208.5|39
1626942220000|2021-07-22 08:23:40|7211.6|7208.8|7210.7|7207.9|7211.6|7208.8|7210.7|7207.9|54
1626942230000|2021-07-22 08:23:50|7210.2|7207.4|7209.7|7206.9|7210.4|7207.6|7209.7|7206.9|29
1626942240000|2021-07-22 08:24:00|7209.6|7206.8|7207.6|7204.8|7209.6|7206.8|7207.6|7204.8|16
1626942250000|2021-07-22 08:24:10|7207.2|7204.4|7207.2|7204.4|7208.2|7205.4|7207.1|7204.3|70
1626942260000|2021-07-22 08:24:20|7207|7204.2|7205.7|7202.9|7207|7204.2|7204.6|7201.8|15
1626942270000|2021-07-22 08:24:30|7206.2|7203.4|7206.7|7203.9|7207|7204.2|7206.2|7203.4|274
1626942280000|2021-07-22 08:24:40|7206.6|7203.8|7205.2|7202.4|7206.6|7203.8|7204.7|7201.9|278
1626942290000|2021-07-22 08:24:50|7206|7203.2|7205.7|7202.9|7206.2|7203.4|7205.7|7202.9|5
1626942300000|2021-07-22 08:25:00|7206.7|7196.7|7203.7|7200.9|7206.7|7200.9|7200.3|7196.7|214
1626942310000|2021-07-22 08:25:10|7202.9|7200.1|7201.3|7198.5|7202.9|7200.1|7200|7197.2|232
1626942320000|2021-07-22 08:25:20|7201.6|7198.8|7202.6|7199.8|7202.6|7199.8|7201.6|7198.8|30
1626942330000|2021-07-22 08:25:30|7202.1|7199.3|7200.6|7197.8|7202.2|7199.4|7200.6|7197.8|11
1626942340000|2021-07-22 08:25:40|7200.1|7197.3|7200.6|7197.8|7200.6|7197.8|7199.2|7196.4|43
1626942350000|2021-07-22 08:25:50|7200.7|7197.9|7201.6|7198.8|7201.7|7198.9|7200|7197.2|39
1626942360000|2021-07-22 08:26:00|7201.2|7198.4|7200.6|7197.8|7201.2|7198.4|7200.6|7197.8|9
1626942370000|2021-07-22 08:26:10|7200.5|7197.7|7199.2|7196.4|7200.6|7197.8|7199.2|7196.4|4
1626942380000|2021-07-22 08:26:20|7198.7|7195.9|7202.1|7199.3|7202.2|7199.4|7198.6|7195.8|52
1626942390000|2021-07-22 08:26:30|7202|7199.2|7201.2|7198.4|7202|7199.2|7200.7|7197.9|150
1626942400000|2021-07-22 08:26:40|7201.6|7198.8|7202.7|7199.9|7202.7|7199.9|7200.6|7197.8|21
1626942410000|2021-07-22 08:26:50|7202.6|7199.8|7202.7|7199.9|7203.2|7200.4|7202.2|7199.4|16
1626942420000|2021-07-22 08:27:00|7203.2|7200.4|7203|7200.2|7203.2|7200.4|7203|7200.2|16
1626942430000|2021-07-22 08:27:10|7202.2|7199.4|7201.2|7198.4|7202.2|7199.4|7201.2|7198.4|31
1626942440000|2021-07-22 08:27:20|7201.7|7198.9|7203.3|7200.5|7203.3|7200.5|7201.7|7198.9|24
1626942450000|2021-07-22 08:27:30|7203.7|7200.9|7207.7|7204.9|7208.2|7205.4|7203.2|7200.4|75
1626942460000|2021-07-22 08:27:40|7207.6|7204.8|7207.2|7204.4|7208.2|7205.4|7206.2|7203.4|38
1626942470000|2021-07-22 08:27:50|7206.7|7203.9|7206.6|7203.8|7206.7|7203.9|7205.2|7202.4|34
1626942480000|2021-07-22 08:28:00|7206.2|7203.4|7207.7|7204.9|7207.8|7205|7205.7|7202.9|60
1626942490000|2021-07-22 08:28:10|7207.2|7204.4|7206.8|7204|7207.4|7204.6|7206.6|7203.8|88
1626942500000|2021-07-22 08:28:20|7206.3|7203.5|7206.4|7203.6|7207.3|7204.5|7205.4|7202.6|154
1626942510000|2021-07-22 08:28:30|7207.4|7204.6|7207.9|7205.1|7208.8|7206|7207.4|7204.6|62
1626942520000|2021-07-22 08:28:40|7208.3|7205.5|7212.2|7209.4|7213.8|7211|7208.3|7205.5|382
1626942530000|2021-07-22 08:28:50|7211.8|7209|7211.3|7208.5|7211.8|7209|7210.8|7208|90
1626942540000|2021-07-22 08:29:00|7211.4|7208.6|7210.2|7207.4|7212.8|7210|7207.4|7204.6|236
1626942550000|2021-07-22 08:29:10|7210.3|7207.5|7213.2|7210.4|7213.8|7211|7210.3|7207.5|280
1626942560000|2021-07-22 08:29:20|7214.2|7211.4|7213.3|7210.5|7214.2|7211.4|7210.8|7208|265
1626942570000|2021-07-22 08:29:30|7212.8|7210|7211.8|7209|7213.8|7211|7211.8|7209|203
1626942580000|2021-07-22 08:29:40|7212|7209.2|7211.3|7208.5|7214.2|7211.4|7211.2|7208.4|369
1626942590000|2021-07-22 08:29:50|7211.2|7208.4|7213.8|7211|7215|7212.2|7211.2|7208.4|492
1626942600000|2021-07-22 08:30:00|7214.2|7211.4|7211.7|7208.9|7215.4|7212.6|7211.2|7208.4|246
1626942610000|2021-07-22 08:30:10|7212.2|7209.4|7211.2|7208.4|7216.3|7211.4|7209.2|7205.9|361
1626942620000|2021-07-22 08:30:20|7212.2|7209.4|7214.8|7212|7215.3|7212.5|7212.2|7209.4|97
1626942630000|2021-07-22 08:30:30|7214.9|7212.1|7214.6|7211.8|7215.4|7212.6|7214.4|7211.6|129
1626942640000|2021-07-22 08:30:40|7215.2|7212.4|7214.8|7212|7215.4|7212.6|7214.2|7211.4|114
1626942650000|2021-07-22 08:30:50|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|11
1626942660000|2021-07-22 08:31:00|7215.4|7212.6|7211.4|7208.6|7215.4|7212.6|7211.3|7208.5|177
1626942670000|2021-07-22 08:31:10|7212.3|7209.5|7210.4|7207.6|7212.4|7209.6|7210.4|7207.6|162
1626942680000|2021-07-22 08:31:20|7210.8|7208|7210.2|7207.4|7210.8|7208|7208.2|7205.4|232
1626942690000|2021-07-22 08:31:30|7209.8|7207|7210.4|7207.6|7212.3|7209.5|7209.8|7207|57
1626942700000|2021-07-22 08:31:40|7210.5|7207.7|7209.4|7206.6|7211.2|7208.4|7209.4|7206.6|19
1626942710000|2021-07-22 08:31:50|7210.4|7207.6|7215.2|7212.4|7215.4|7212.6|7210.4|7207.6|98
1626942720000|2021-07-22 08:32:00|7214.8|7212|7210.9|7208.1|7215.2|7212.4|7210.9|7208.1|57
1626942730000|2021-07-22 08:32:10|7210.3|7207.5|7210.9|7208.1|7212.4|7209.6|7210|7207.2|81
1626942740000|2021-07-22 08:32:20|7211.3|7208.5|7209.4|7206.6|7211.3|7208.5|7209.4|7206.6|28
1626942750000|2021-07-22 08:32:30|7209.8|7207|7209.4|7206.6|7210.4|7207.6|7209.4|7206.6|10
1626942760000|2021-07-22 08:32:40|7210.4|7207.6|7211.4|7208.6|7211.9|7209.1|7209.9|7207.1|6
1626942770000|2021-07-22 08:32:50|7211.5|7208.7|7211.4|7208.6|7212|7209.2|7211.4|7208.6|150
1626942780000|2021-07-22 08:33:00|7212.4|7209.6|7211.4|7208.6|7212.4|7209.6|7211.4|7208.6|26
1626942790000|2021-07-22 08:33:10|7210.4|7207.6|7208.9|7206.1|7210.4|7207.6|7208.9|7206.1|42
1626942800000|2021-07-22 08:33:20|7209.4|7206.6|7208.8|7206|7209.4|7206.6|7208.4|7205.6|18
1626942810000|2021-07-22 08:33:30|7209.3|7206.5|7210.4|7207.6|7210.4|7207.6|7208.4|7205.6|98
1626942820000|2021-07-22 08:33:40|7211.2|7208.4|7212.3|7209.5|7212.4|7209.6|7210.3|7207.5|31
1626942830000|2021-07-22 08:33:50|7212.4|7209.6|7209.7|7206.9|7212.4|7209.6|7209.6|7206.8|314
1626942840000|2021-07-22 08:34:00|7210.2|7207.4|7210.7|7207.9|7211.2|7208.4|7209.2|7206.4|47
1626942850000|2021-07-22 08:34:10|7211.2|7208.4|7209.2|7206.4|7211.2|7208.4|7209.2|7206.4|33
1626942860000|2021-07-22 08:34:20|7209.7|7206.9|7209.6|7206.8|7209.7|7206.9|7209.6|7206.8|7
1626942870000|2021-07-22 08:34:30|7209.7|7206.9|7208.5|7205.7|7209.7|7206.9|7208.5|7205.7|29
1626942880000|2021-07-22 08:34:40|7209.1|7206.3|7209.1|7206.3|7209.2|7206.4|7209|7206.2|30
1626942890000|2021-07-22 08:34:50|7209.3|7206.5|7210.6|7207.8|7210.6|7207.8|7209.3|7206.5|5
1626942900000|2021-07-22 08:35:00|7210.7|7207.9|7210.7|7207.9|7211.2|7208.4|7210.6|7207.8|4
1626942910000|2021-07-22 08:35:10|7211.2|7208.4|7212.2|7209.4|7212.2|7209.4|7209.7|7206.9|33
1626942920000|2021-07-22 08:35:20|7211.7|7208.9|7212.7|7209.9|7212.7|7209.9|7211.2|7208.4|12
1626942930000|2021-07-22 08:35:30|7213.1|7210.3|7214.2|7211.4|7214.2|7211.4|7213.1|7210.3|3
1626942940000|2021-07-22 08:35:40|7215.1|7212.3|7214.2|7211.4|7215.2|7212.4|7214.1|7211.3|78
1626942950000|2021-07-22 08:35:50|7214.1|7211.3|7213.2|7210.4|7214.2|7211.4|7212.7|7209.9|36
1626942960000|2021-07-22 08:36:00|7213.6|7210.8|7213.6|7210.8|7215.1|7212.3|7213.6|7210.8|11
1626942970000|2021-07-22 08:36:10|7213.1|7210.3|7213.6|7210.8|7213.6|7210.8|7211.1|7208.3|85
1626942980000|2021-07-22 08:36:20|7213.2|7210.4|7214.2|7211.4|7215.2|7212.4|7213.2|7210.4|75
1626942990000|2021-07-22 08:36:30|7214.6|7211.8|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|201
1626943000000|2021-07-22 08:36:40|7214.8|7212|7214.7|7211.9|7214.8|7212|7214.7|7211.9|7
1626943010000|2021-07-22 08:36:50|7214.6|7211.8|7214.7|7211.9|7214.7|7211.9|7214.6|7211.8|1
1626943020000|2021-07-22 08:37:00|7214.6|7211.8|7211.7|7208.9|7215.2|7212.4|7211.6|7208.8|169
1626943030000|2021-07-22 08:37:10|7212.2|7209.4|7212.6|7209.8|7212.6|7209.8|7212.2|7209.4|3
1626943040000|2021-07-22 08:37:20|7212.2|7209.4|7210.7|7207.9|7212.2|7209.4|7210.2|7207.4|32
1626943050000|2021-07-22 08:37:30|7211.2|7208.4|7211.1|7208.3|7212.5|7209.7|7211.1|7208.3|5
1626943060000|2021-07-22 08:37:40|7210.6|7207.8|7210.6|7207.8|7211.2|7208.4|7210.2|7207.4|9
1626943070000|2021-07-22 08:37:50|7210.2|7207.4|7209.6|7206.8|7210.2|7207.4|7209.6|7206.8|6
1626943080000|2021-07-22 08:38:00|7209.2|7206.4|7208.2|7205.4|7210.2|7207.4|7208.2|7205.4|41
1626943090000|2021-07-22 08:38:10|7208.1|7205.3|7208.1|7205.3|7208.2|7205.4|7208.1|7205.3|34
1626943100000|2021-07-22 08:38:20|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.1|7204.3|37
1626943110000|2021-07-22 08:38:30|7208.4|7205.6|7204.5|7201.7|7210.2|7207.4|7204|7201.2|204
1626943120000|2021-07-22 08:38:40|7205|7202.2|7205.2|7202.4|7205.2|7202.4|7202.1|7198.8|87
1626943130000|2021-07-22 08:38:50|7206|7203.2|7204.2|7201.4|7206|7203.2|7204.1|7201.3|23
1626943140000|2021-07-22 08:39:00|7204.6|7201.8|7204.9|7202.1|7205.2|7202.4|7204.5|7201.7|109
1626943150000|2021-07-22 08:39:10|7204.6|7201.8|7204.5|7201.7|7204.6|7201.8|7204.4|7201.6|54
1626943160000|2021-07-22 08:39:20|7205|7202.2|7204.5|7201.7|7206|7203.2|7204.2|7201.4|84
1626943170000|2021-07-22 08:39:30|7204.6|7201.8|7207.5|7204.7|7208.4|7205.6|7204.6|7201.8|97
1626943180000|2021-07-22 08:39:40|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|3
1626943190000|2021-07-22 08:39:50|7206.6|7203.8|7206.5|7203.7|7206.6|7203.8|7206.5|7203.7|4
1626943200000|2021-07-22 08:40:00|7206.4|7203.6|7206.1|7203.3|7206.4|7203.6|7205|7202.2|25
1626943210000|2021-07-22 08:40:10|7206|7203.2|7205.6|7202.8|7206|7203.2|7205.6|7202.8|2
1626943220000|2021-07-22 08:40:20|7206|7203.2|7206.6|7203.8|7206.6|7203.8|7206|7203.2|13
1626943230000|2021-07-22 08:40:30|7206.5|7203.7|7206|7203.2|7207|7204.2|7206|7203.2|24
1626943240000|2021-07-22 08:40:40|7206.1|7203.3|7209|7206.2|7209|7206.2|7206.1|7203.3|31
1626943250000|2021-07-22 08:40:50|7209.6|7206.8|7210.1|7207.3|7210.1|7207.3|7209.6|7206.8|4
1626943260000|2021-07-22 08:41:00|7210.2|7207.4|7210.1|7207.3|7210.9|7208.1|7210|7207.2|18
1626943270000|2021-07-22 08:41:10|7209.5|7206.7|7209.6|7206.8|7209.6|7206.8|7209.2|7206.4|5
1626943280000|2021-07-22 08:41:20|7209.2|7206.4|7207.5|7204.7|7209.2|7206.4|7207.5|7204.7|7
1626943290000|2021-07-22 08:41:30|7207.1|7204.3|7210.2|7207.4|7211.1|7208.3|7207.1|7204.3|56
1626943300000|2021-07-22 08:41:40|7210.1|7207.3|7209.6|7206.8|7210.1|7207.3|7209.2|7206.4|42
1626943310000|2021-07-22 08:41:50|7209.2|7206.4|7208.7|7205.9|7209.2|7206.4|7208.7|7205.9|9
1626943320000|2021-07-22 08:42:00|7209.1|7206.3|7209|7206.2|7209.2|7206.4|7209|7206.2|3
1626943330000|2021-07-22 08:42:10|7208.6|7205.8|7207.6|7204.8|7208.6|7205.8|7207.6|7204.8|2
1626943340000|2021-07-22 08:42:20|7207.2|7204.4|7207.1|7204.3|7207.2|7204.4|7207.1|7204.3|54
1626943350000|2021-07-22 08:42:30|7207|7204.2|7208|7205.2|7208|7205.2|7207|7204.2|5
1626943360000|2021-07-22 08:42:40|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|55
1626943370000|2021-07-22 08:42:50|7208|7205.2|7208.2|7205.4|7209.1|7206.3|7207.2|7204.4|3
1626943380000|2021-07-22 08:43:00|7208.1|7205.3|7209.1|7206.3|7209.7|7206.9|7208.1|7205.3|5
1626943390000|2021-07-22 08:43:10|7208.7|7205.9|7212|7209.2|7212|7209.2|7208.7|7205.9|6
1626943400000|2021-07-22 08:43:20|7212.5|7209.7|7213.1|7210.3|7214.2|7211.4|7212.5|7209.7|75
1626943410000|2021-07-22 08:43:30|7213|7210.2|7212.6|7209.8|7213|7210.2|7212.6|7209.8|9
1626943420000|2021-07-22 08:43:40|7212.1|7209.3|7213.7|7210.9|7214.2|7211.4|7211.6|7208.8|61
1626943430000|2021-07-22 08:43:50|7213.2|7210.4|7212.2|7209.4|7213.2|7210.4|7211.1|7208.3|81
1626943440000|2021-07-22 08:44:00|7213.2|7210.4|7216.6|7213.8|7218.6|7215.8|7213.2|7210.4|98
1626943450000|2021-07-22 08:44:10|7216.5|7213.7|7216|7213.2|7216.6|7213.8|7216|7213.2|17
1626943460000|2021-07-22 08:44:20|7215.6|7212.8|7216.2|7213.4|7216.2|7213.4|7213.6|7210.8|58
1626943470000|2021-07-22 08:44:30|7216.6|7213.8|7216.6|7213.8|7218.1|7215.3|7216.1|7213.3|58
1626943480000|2021-07-22 08:44:40|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|7215.6|7212.8|2
1626943490000|2021-07-22 08:44:50|7216.1|7213.3|7216.1|7213.3|7218.2|7215.4|7216.1|7213.3|68
1626943500000|2021-07-22 08:45:00|7215.6|7212.8|7214.1|7211.3|7215.7|7212.9|7214.1|7211.3|4
1626943510000|2021-07-22 08:45:10|7213.7|7210.9|7213.6|7210.8|7213.7|7210.9|7213.6|7210.8|7
1626943520000|2021-07-22 08:45:20|7213.2|7210.4|7211.7|7208.9|7213.2|7210.4|7211.6|7208.8|10
1626943530000|2021-07-22 08:45:30|7212.2|7209.4|7211.1|7208.3|7212.6|7209.8|7211.1|7208.3|4
1626943540000|2021-07-22 08:45:40|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|0
1626943550000|2021-07-22 08:45:50|7210.7|7207.9|7211.6|7208.8|7211.6|7208.8|7210.2|7207.4|27
1626943560000|2021-07-22 08:46:00|7210.7|7207.9|7212.4|7209.6|7212.4|7209.6|7210.7|7207.9|13
1626943570000|2021-07-22 08:46:10|7213.2|7210.4|7220.2|7217.4|7220.2|7217.4|7213.2|7210.4|30
1626943580000|2021-07-22 08:46:20|7221.2|7217.2|7225.2|7222.4|7225.6|7222.8|7221.2|7217.2|167
1626943590000|2021-07-22 08:46:30|7223.7|7220.9|7225.2|7222.4|7225.2|7222.4|7223.7|7220.9|31
1626943600000|2021-07-22 08:46:40|7224.6|7221.8|7224.6|7221.8|7224.7|7221.9|7224.6|7221.8|10
1626943610000|2021-07-22 08:46:50|7224.2|7221.4|7224.6|7221.8|7224.6|7221.8|7222.5|7219.7|152
1626943620000|2021-07-22 08:47:00|7224.2|7221.4|7223.2|7220.4|7224.2|7221.4|7222|7219.2|21
1626943630000|2021-07-22 08:47:10|7223.6|7220.8|7223.6|7220.8|7224.1|7221.3|7223.6|7220.8|1
1626943640000|2021-07-22 08:47:20|7223.7|7220.9|7224.6|7221.8|7224.6|7221.8|7223.6|7220.8|5
1626943650000|2021-07-22 08:47:30|7224.8|7222|7224.2|7221.4|7225.6|7222.8|7223.7|7220.9|59
1626943660000|2021-07-22 08:47:40|7224.6|7221.8|7225.6|7222.8|7225.6|7222.8|7224.6|7221.8|2
1626943670000|2021-07-22 08:47:50|7225.2|7222.4|7225.1|7222.3|7225.2|7222.4|7224.7|7221.9|2
1626943680000|2021-07-22 08:48:00|7224.7|7221.9|7223.7|7220.9|7224.7|7221.9|7223.2|7220.4|39
1626943690000|2021-07-22 08:48:10|7223.6|7220.8|7224.5|7221.7|7225.2|7222.4|7223.6|7220.8|149
1626943700000|2021-07-22 08:48:20|7224.1|7221.3|7226.8|7224|7226.8|7224|7224.1|7221.3|248
1626943710000|2021-07-22 08:48:30|7227.2|7224.4|7224.7|7221.9|7227.2|7224.4|7224.2|7221.4|15
1626943720000|2021-07-22 08:48:40|7224.6|7221.8|7224.7|7221.9|7224.8|7222|7223.7|7220.9|23
1626943730000|2021-07-22 08:48:50|7224.8|7222|7223.7|7220.9|7224.8|7222|7223.7|7220.9|8
1626943740000|2021-07-22 08:49:00|7223.8|7221|7224.3|7221.5|7225.2|7222.4|7223.2|7220.4|42
1626943750000|2021-07-22 08:49:10|7223.8|7221|7224.8|7222|7224.8|7222|7223.8|7221|127
1626943760000|2021-07-22 08:49:20|7225.2|7222.4|7233.8|7231|7237.9|7232.6|7225.2|7222.4|634
1626943770000|2021-07-22 08:49:30|7234.3|7231.5|7231.8|7229|7234.4|7231.6|7231.4|7228.6|39
1626943780000|2021-07-22 08:49:40|7231.4|7228.6|7228.3|7225.5|7231.4|7228.6|7228.3|7225.5|59
1626943790000|2021-07-22 08:49:50|7228.2|7225.4|7228.8|7226|7229.1|7226.3|7226.3|7223.5|49
1626943800000|2021-07-22 08:50:00|7229.2|7226.4|7229|7226.2|7229.8|7227|7229|7226.2|18
1626943810000|2021-07-22 08:50:10|7227.8|7225|7227.2|7224.4|7227.8|7225|7225.7|7222.9|51
1626943820000|2021-07-22 08:50:20|7226.8|7224|7227.8|7225|7228.1|7225.3|7226.7|7223.9|13
1626943830000|2021-07-22 08:50:30|7228.2|7225.4|7229.2|7226.4|7229.3|7226.5|7228.2|7225.4|7
1626943840000|2021-07-22 08:50:40|7228.8|7226|7228.2|7225.4|7228.8|7226|7227.7|7224.9|16
1626943850000|2021-07-22 08:50:50|7228.1|7225.3|7228.7|7225.9|7228.7|7225.9|7227.6|7224.8|32
1626943860000|2021-07-22 08:51:00|7228.3|7225.5|7227.3|7224.5|7228.3|7225.5|7226.7|7223.9|13
1626943870000|2021-07-22 08:51:10|7227.8|7225|7226.2|7223.4|7227.8|7225|7226.2|7223.4|152
1626943880000|2021-07-22 08:51:20|7226.8|7224|7226.8|7224|7227.3|7224.5|7226.8|7224|14
1626943890000|2021-07-22 08:51:30|7226.7|7223.9|7225.7|7222.9|7226.7|7223.9|7225.7|7222.9|13
1626943900000|2021-07-22 08:51:40|7224.8|7222|7224.1|7221.3|7225.3|7222.5|7224.1|7221.3|32
1626943910000|2021-07-22 08:51:50|7223.6|7220.8|7225|7222.2|7225|7222.2|7223|7220.2|175
1626943920000|2021-07-22 08:52:00|7224.6|7221.8|7223.1|7220.3|7224.6|7221.8|7223.1|7220.3|4
1626943930000|2021-07-22 08:52:10|7223.2|7220.4|7218|7215.2|7223.2|7220.4|7217.7|7214.9|200
1626943940000|2021-07-22 08:52:20|7218.1|7215.3|7218.6|7215.8|7218.9|7216.1|7218.1|7215.3|9
1626943950000|2021-07-22 08:52:30|7218.5|7215.7|7219.1|7216.3|7221|7218.2|7218.5|7215.7|23
1626943960000|2021-07-22 08:52:40|7219|7216.2|7218.7|7215.9|7219.1|7216.3|7218.6|7215.8|3
1626943970000|2021-07-22 08:52:50|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218|7215.2|8
1626943980000|2021-07-22 08:53:00|7218.2|7215.4|7219.7|7216.9|7219.7|7216.9|7217.2|7214.4|21
1626943990000|2021-07-22 08:53:10|7219.6|7216.8|7219.7|7216.9|7219.7|7216.9|7219.1|7216.3|20
1626944000000|2021-07-22 08:53:20|7219.6|7216.8|7220.2|7217.4|7220.2|7217.4|7219.1|7216.3|5
1626944010000|2021-07-22 08:53:30|7220.6|7217.8|7220.6|7217.8|7220.7|7217.9|7220.2|7217.4|19
1626944020000|2021-07-22 08:53:40|7220.5|7217.7|7219.6|7216.8|7220.6|7217.8|7219.6|7216.8|2
1626944030000|2021-07-22 08:53:50|7219.7|7216.9|7219.6|7216.8|7219.7|7216.9|7219.1|7216.3|1
1626944040000|2021-07-22 08:54:00|7217.5|7214.7|7218|7215.2|7218|7215.2|7215.7|7212.9|56
1626944050000|2021-07-22 08:54:10|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|31
1626944060000|2021-07-22 08:54:20|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|0
1626944070000|2021-07-22 08:54:30|7219.6|7216.8|7218.3|7215.5|7220|7217.2|7218|7215.2|19
1626944080000|2021-07-22 08:54:40|7218.1|7215.3|7218.5|7215.7|7219.1|7216.3|7218.1|7215.3|2
1626944090000|2021-07-22 08:54:50|7218|7215.2|7217|7214.2|7218|7215.2|7217|7214.2|29
1626944100000|2021-07-22 08:55:00|7216.6|7213.8|7215.5|7212.7|7216.6|7213.8|7215|7212.2|34
1626944110000|2021-07-22 08:55:10|7215.1|7212.3|7214.6|7211.8|7216.1|7213.3|7213.7|7210.9|73
1626944120000|2021-07-22 08:55:20|7214.2|7211.4|7214.7|7211.9|7215.6|7212.8|7213.6|7210.8|8
1626944130000|2021-07-22 08:55:30|7215.1|7212.3|7213|7210.2|7215.2|7212.4|7213|7210.2|145
1626944140000|2021-07-22 08:55:40|7213.3|7210.5|7215.1|7212.3|7215.1|7212.3|7213.3|7210.5|156
1626944150000|2021-07-22 08:55:50|7215|7212.2|7216.1|7213.3|7216.1|7213.3|7214.5|7211.7|154
1626944160000|2021-07-22 08:56:00|7215.7|7212.9|7215.6|7212.8|7216.5|7213.7|7215.5|7212.7|9
1626944170000|2021-07-22 08:56:10|7216.5|7213.7|7217|7214.2|7217|7214.2|7214.2|7211.4|1418
1626944180000|2021-07-22 08:56:20|7216.8|7214|7216.5|7213.7|7216.8|7214|7215.8|7213|19
1626944190000|2021-07-22 08:56:30|7216.3|7213.5|7216.3|7213.5|7217|7214.2|7216.3|7213.5|37
1626944200000|2021-07-22 08:56:40|7216.5|7213.7|7216.8|7214|7217|7214.2|7216.5|7213.7|8
1626944210000|2021-07-22 08:56:50|7216.7|7213.9|7214.3|7211.5|7216.7|7213.9|7214.3|7211.5|20
1626944220000|2021-07-22 08:57:00|7214.2|7211.4|7215.5|7212.7|7215.5|7212.7|7213.8|7211|10
1626944230000|2021-07-22 08:57:10|7215.7|7212.9|7217|7214.2|7217|7214.2|7215.7|7212.9|25
1626944240000|2021-07-22 08:57:20|7216.8|7214|7216.7|7213.9|7216.8|7214|7216.7|7213.9|2
1626944250000|2021-07-22 08:57:30|7216|7213.2|7216|7213.2|7216|7213.2|7215.8|7213|2
1626944260000|2021-07-22 08:57:40|7215.8|7213|7215.8|7213|7216|7213.2|7215.8|7213|1
1626944280000|2021-07-22 08:58:00|7215.3|7212.5|7214.3|7211.5|7215.3|7212.5|7213.7|7210.9|25
1626944290000|2021-07-22 08:58:10|7213.8|7211|7213.8|7211|7213.8|7211|7213.8|7211|24
1626944300000|2021-07-22 08:58:20|7214.6|7211.8|7216.3|7213.5|7216.7|7213.9|7214.6|7211.8|10
1626944310000|2021-07-22 08:58:30|||||||||13
1626944320000|2021-07-22 08:58:40|7216.7|7213.9|7216.3|7213.5|7216.8|7214|7216.3|7213.5|10
1626944330000|2021-07-22 08:58:50|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|17
1626944340000|2021-07-22 08:59:00|7216.3|7213.5|7218.3|7215.5|7218.5|7215.7|7216.3|7213.5|39
1626944350000|2021-07-22 08:59:10|7218.7|7215.9|7216|7213.2|7218.7|7215.9|7214.5|7211.7|55
1626944360000|2021-07-22 08:59:20|7216.5|7213.7|7215.5|7212.7|7217.5|7214.7|7215.3|7212.5|44
1626944370000|2021-07-22 08:59:30|7214.3|7211.5|7215.3|7212.5|7215.5|7212.7|7214.3|7211.5|3
1626944380000|2021-07-22 08:59:40|7215.7|7212.9|7215.2|7212.4|7216.8|7214|7214.3|7211.5|50
1626944390000|2021-07-22 08:59:50|7214.8|7212|7215.7|7212.9|7215.7|7212.9|7213.8|7211|131
1626944400000|2021-07-22 09:00:00|7215.9|7213.1|7214.8|7212|7215.9|7213.1|7214.7|7211.9|18
1626944410000|2021-07-22 09:00:10|7215.2|7212.4|7215.3|7212.5|7215.3|7212.5|7215.2|7212.4|4
1626944420000|2021-07-22 09:00:20|||||||||9
1626944430000|2021-07-22 09:00:30|7215.1|7212.3|7211.3|7208.5|7215.1|7212.3|7211.3|7208.5|98
1626944440000|2021-07-22 09:00:40|7210.8|7208|7208.8|7206|7210.8|7208|7207.8|7205|27
1626944450000|2021-07-22 09:00:50|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7206.7|7203.9|71
1626944460000|2021-07-22 09:01:00|7209.3|7206.5|7210.3|7207.5|7210.3|7207.5|7208.7|7205.9|28
1626944470000|2021-07-22 09:01:10|7210.7|7207.9|7212.7|7209.9|7213.2|7210.4|7210.7|7207.9|27
1626944480000|2021-07-22 09:01:20|7211.9|7209.1|7211.3|7208.5|7211.9|7209.1|7210.8|7208|135
1626944490000|2021-07-22 09:01:30|7210.9|7208.1|7212.8|7210|7212.8|7210|7210.8|7208|10
1626944500000|2021-07-22 09:01:40|7212.9|7210.1|7211.3|7208.5|7213.3|7210.5|7211.3|7208.5|24
1626944510000|2021-07-22 09:01:50|7211.7|7208.9|7212.2|7209.4|7212.2|7209.4|7211.7|7208.9|16
1626944520000|2021-07-22 09:02:00|7211.8|7209|7212.8|7210|7212.8|7210|7211.3|7208.5|15
1626944530000|2021-07-22 09:02:10|7212.9|7210.1|7212.3|7209.5|7212.9|7210.1|7212.3|7209.5|2
1626944540000|2021-07-22 09:02:20|7211.7|7208.9|7210.7|7207.9|7211.7|7208.9|7210.7|7207.9|8
1626944550000|2021-07-22 09:02:30|7209.8|7207|7209.7|7206.9|7209.8|7207|7209.7|7206.9|16
1626944560000|2021-07-22 09:02:40|7209.8|7207|7211.2|7208.4|7211.3|7208.5|7209.8|7207|34
1626944570000|2021-07-22 09:02:50|7210.7|7207.9|7209.9|7207.1|7210.7|7207.9|7209.2|7206.4|32
1626944580000|2021-07-22 09:03:00|7210.3|7207.5|7210.2|7207.4|7210.3|7207.5|7210.2|7207.4|4
1626944590000|2021-07-22 09:03:10|7209.8|7207|7210.2|7207.4|7210.3|7207.5|7209.8|7207|7
1626944600000|2021-07-22 09:03:20|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7209.7|7206.9|4
1626944610000|2021-07-22 09:03:30|7210.7|7207.9|7210.7|7207.9|7210.8|7208|7210.7|7207.9|1
1626944620000|2021-07-22 09:03:40|7209.7|7206.9|7208.7|7205.9|7209.7|7206.9|7208.7|7205.9|64
1626944630000|2021-07-22 09:03:50|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|4
1626944640000|2021-07-22 09:04:00|||||||||1
1626944650000|2021-07-22 09:04:10|7209.7|7206.9|7209.5|7206.7|7209.7|7206.9|7209.5|7206.7|2
1626944660000|2021-07-22 09:04:20|7208.7|7205.9|7209.7|7206.9|7209.7|7206.9|7208.7|7205.9|2
1626944670000|2021-07-22 09:04:30|7209.3|7206.5|7210.3|7207.5|7210.3|7207.5|7209.3|7206.5|3
1626944680000|2021-07-22 09:04:40|7210.7|7207.9|7211.2|7208.4|7211.3|7208.5|7210.7|7207.9|3
1626944690000|2021-07-22 09:04:50|7210.3|7207.5|7211.2|7208.4|7211.7|7208.9|7208.8|7206|470
1626944700000|2021-07-22 09:05:00|7211.1|7208.3|7210.7|7207.9|7211.1|7208.3|7209.7|7206.9|108
1626944710000|2021-07-22 09:05:10|7211.2|7208.4|7211.2|7208.4|7211.7|7208.9|7210.7|7207.9|20
1626944720000|2021-07-22 09:05:20|7211.7|7208.9|7214.6|7211.8|7214.7|7211.9|7211.7|7208.9|20
1626944730000|2021-07-22 09:05:30|7214.2|7211.4|7216.7|7213.9|7216.7|7213.9|7214.2|7211.4|5
1626944740000|2021-07-22 09:05:40|7216.3|7213.5|7216.2|7213.4|7217.3|7214.5|7216.2|7213.4|11
1626944750000|2021-07-22 09:05:50|7217.9|7215.1|7220.3|7217.5|7220.8|7218|7217.9|7215.1|23
1626944760000|2021-07-22 09:06:00|7220.7|7217.9|7219.3|7216.5|7221.8|7219|7219.3|7216.5|11
1626944770000|2021-07-22 09:06:10|7219.4|7216.6|7218.8|7216|7220.3|7217.5|7217.4|7214.6|83
1626944780000|2021-07-22 09:06:20|7218.9|7216.1|7222.3|7219.5|7222.4|7219.6|7218.8|7216|33
1626944790000|2021-07-22 09:06:30|7221.9|7219.1|7221.8|7219|7222.2|7219.4|7221.8|7219|7
1626944800000|2021-07-22 09:06:40|7221.7|7218.9|7222.3|7219.5|7222.8|7220|7221.3|7218.5|6
1626944810000|2021-07-22 09:06:50|7222.2|7219.4|7222.3|7219.5|7222.3|7219.5|7220.9|7218.1|26
1626944820000|2021-07-22 09:07:00|7222.2|7219.4|7221.9|7219.1|7222.2|7219.4|7221.8|7219|10
1626944830000|2021-07-22 09:07:10|7222.3|7219.5|7223.8|7221|7224.4|7221.6|7222.3|7219.5|4
1626944840000|2021-07-22 09:07:20|7224.3|7221.5|7224.3|7221.5|7224.4|7221.6|7224.3|7221.5|0
1626944850000|2021-07-22 09:07:30|7223.9|7221.1|7229.8|7227|7230.8|7228|7223.9|7221.1|257
1626944860000|2021-07-22 09:07:40|7229.3|7226.5|7231.9|7229.1|7232.3|7229.5|7229.3|7226.5|17
1626944870000|2021-07-22 09:07:50|7232.3|7229.5|7231.3|7228.5|7233.3|7230.5|7231.3|7228.5|75
1626944880000|2021-07-22 09:08:00|7231.8|7229|7231.3|7228.5|7232.3|7229.5|7231.3|7228.5|83
1626944890000|2021-07-22 09:08:10|7231.9|7229.1|7231.9|7229.1|7232.3|7229.5|7231.9|7229.1|20
1626944900000|2021-07-22 09:08:20|7232.4|7229.6|7231.3|7228.5|7232.4|7229.6|7231.3|7228.5|37
1626944910000|2021-07-22 09:08:30|7230.9|7228.1|7230.4|7227.6|7230.9|7228.1|7230.4|7227.6|13
1626944920000|2021-07-22 09:08:40|7230.3|7227.5|7228.8|7226|7230.8|7228|7228.8|7226|20
1626944930000|2021-07-22 09:08:50|7228.3|7225.5|7227.8|7225|7228.3|7225.5|7227.8|7225|1
1626944940000|2021-07-22 09:09:00|7228.3|7225.5|7228.8|7226|7228.9|7226.1|7227.8|7225|19
1626944950000|2021-07-22 09:09:10|7229.4|7226.6|7228.6|7225.8|7229.4|7226.6|7228.2|7225.4|49
1626944960000|2021-07-22 09:09:20|7227.8|7225|7229.5|7226.7|7230.3|7227.5|7227.8|7225|29
1626944970000|2021-07-22 09:09:30|7230.3|7227.5|7231.7|7228.9|7232.3|7229.5|7230.3|7227.5|9
1626944980000|2021-07-22 09:09:40|7231.3|7228.5|7229.4|7226.6|7231.7|7228.9|7229.2|7226.4|43
1626944990000|2021-07-22 09:09:50|7229.7|7226.9|7229.2|7226.4|7229.7|7226.9|7229.2|7226.4|7
1626945000000|2021-07-22 09:10:00|7228.2|7225.4|7227.7|7224.9|7228.2|7225.4|7227.7|7224.9|18
1626945010000|2021-07-22 09:10:10|7227.6|7224.8|7226.7|7223.9|7228.8|7226|7226.7|7223.9|119
1626945020000|2021-07-22 09:10:20|7227.1|7224.3|7225.7|7222.9|7227.3|7224.5|7225.7|7222.9|10
1626945030000|2021-07-22 09:10:30|7225.3|7222.5|7223.7|7220.9|7225.3|7222.5|7222.9|7220.1|160
1626945040000|2021-07-22 09:10:40|7223.3|7220.5|7221.7|7218.9|7223.7|7220.9|7220.7|7217.9|250
1626945050000|2021-07-22 09:10:50|7222.1|7219.3|7222.2|7219.4|7222.2|7219.4|7221.7|7218.9|12
1626945060000|2021-07-22 09:11:00|||||||||9
1626945070000|2021-07-22 09:11:10|7221.8|7219|7226.1|7223.3|7226.1|7223.3|7221.2|7218.4|170
1626945080000|2021-07-22 09:11:20|7226.2|7223.4|7227.6|7224.8|7227.7|7224.9|7226.2|7223.4|3
1626945090000|2021-07-22 09:11:30|7227.2|7224.4|7228.6|7225.8|7228.7|7225.9|7227|7224.2|4
1626945100000|2021-07-22 09:11:40|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7227.1|7224.3|12
1626945110000|2021-07-22 09:11:50|7227.7|7224.9|7226.1|7223.3|7227.7|7224.9|7226.1|7223.3|20
1626945120000|2021-07-22 09:12:00|7226.9|7224.1|7227.6|7224.8|7229.1|7226.3|7226.9|7224.1|125
1626945130000|2021-07-22 09:12:10|7227.7|7224.9|7227.6|7224.8|7227.7|7224.9|7227.6|7224.8|1
1626945140000|2021-07-22 09:12:20|7227.1|7224.3|7227.5|7224.7|7227.6|7224.8|7227|7224.2|3
1626945150000|2021-07-22 09:12:30|7227.1|7224.3|7228.1|7225.3|7228.1|7225.3|7227.1|7224.3|2
1626945160000|2021-07-22 09:12:40|7228.6|7225.8|7232.1|7229.3|7232.2|7229.4|7228.6|7225.8|9
1626945170000|2021-07-22 09:12:50|7232|7229.2|7233.1|7230.3|7233.2|7230.4|7231.6|7228.8|12
1626945180000|2021-07-22 09:13:00|7233.2|7230.4|7234.1|7231.3|7234.1|7231.3|7233.1|7230.3|4
1626945190000|2021-07-22 09:13:10|7234|7231.2|7233.5|7230.7|7234|7231.2|7233.5|7230.7|41
1626945200000|2021-07-22 09:13:20|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|1
1626945210000|2021-07-22 09:13:30|7233.7|7230.9|7233.7|7230.9|7234.1|7231.3|7233.6|7230.8|12
1626945220000|2021-07-22 09:13:40|7234.6|7231.8|7233.1|7230.3|7235.7|7232.9|7233.1|7230.3|203
1626945230000|2021-07-22 09:13:50|7234.1|7231.3|7235.1|7232.3|7235.1|7232.3|7234.1|7231.3|6
1626945240000|2021-07-22 09:14:00|7235|7232.2|7235.1|7232.3|7236.1|7233.3|7235|7232.2|6
1626945250000|2021-07-22 09:14:10|7234.7|7231.9|7234.6|7231.8|7234.7|7231.9|7234.5|7231.7|7
1626945260000|2021-07-22 09:14:20|7235.7|7232.9|7236.7|7233.9|7236.7|7233.9|7235.7|7232.9|68
1626945270000|2021-07-22 09:14:30|7236.5|7233.7|7235.7|7232.9|7236.5|7233.7|7235.6|7232.8|10
1626945280000|2021-07-22 09:14:40|7235.6|7232.8|7234.2|7231.4|7235.7|7232.9|7234.2|7231.4|13
1626945290000|2021-07-22 09:14:50|7234.3|7231.5|7237.3|7234.5|7237.6|7234.8|7234.2|7231.4|54
1626945300000|2021-07-22 09:15:00|7238.1|7235.3|7236.7|7233.9|7238.1|7235.3|7236.6|7233.8|5
1626945310000|2021-07-22 09:15:10|7237.1|7234.3|7236.1|7233.3|7237.1|7234.3|7236.1|7233.3|8
1626945320000|2021-07-22 09:15:20|7236.6|7233.8|7237.5|7234.7|7237.5|7234.7|7236.6|7233.8|4
1626945330000|2021-07-22 09:15:30|7237.9|7235.1|7244.7|7241.9|7246.3|7243.5|7237.9|7235.1|463
1626945340000|2021-07-22 09:15:40|7243.8|7241|7242.7|7239.9|7244.2|7241.4|7242.1|7239.3|135
1626945350000|2021-07-22 09:15:50|7242.2|7239.4|7241.7|7238.9|7242.2|7239.4|7241.2|7238.4|7
1626945360000|2021-07-22 09:16:00|7241.6|7238.8|7242.7|7239.9|7244.1|7241.3|7241.6|7238.8|141
1626945370000|2021-07-22 09:16:10|7243.1|7240.3|7242.1|7239.3|7243.1|7240.3|7242|7239.2|4
1626945380000|2021-07-22 09:16:20|||||||||4
1626945390000|2021-07-22 09:16:30|7241.7|7238.9|7241.1|7238.3|7241.7|7238.9|7240.6|7237.8|6
1626945400000|2021-07-22 09:16:40|7241|7238.2|7240.7|7237.9|7241|7238.2|7239.1|7236.3|83
1626945410000|2021-07-22 09:16:50|7240.3|7237.5|7240.7|7237.9|7240.7|7237.9|7239.7|7236.9|5
1626945420000|2021-07-22 09:17:00|7239.7|7236.9|7236.7|7233.9|7239.7|7236.9|7236.7|7233.9|29
1626945430000|2021-07-22 09:17:10|7236.2|7233.4|7234.3|7231.5|7238.7|7235.4|7233.2|7230.4|280
1626945440000|2021-07-22 09:17:20|7234.7|7231.9|7239.2|7236.4|7239.2|7236.4|7234.7|7231.9|29
1626945450000|2021-07-22 09:17:30|7239.7|7236.9|7237.7|7234.9|7239.7|7236.9|7237.7|7234.9|44
1626945460000|2021-07-22 09:17:40|||||||||2
1626945470000|2021-07-22 09:17:50|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|2
1626945480000|2021-07-22 09:18:00|7237.8|7235|7239.6|7236.8|7239.7|7236.9|7237.8|7235|44
1626945490000|2021-07-22 09:18:10|7239.7|7236.9|7240.1|7237.3|7240.7|7237.9|7239.7|7236.9|11
1626945500000|2021-07-22 09:18:20|7240.2|7237.4|7241.1|7238.3|7242.1|7239.3|7240.1|7237.3|5
1626945520000|2021-07-22 09:18:40|7240.7|7237.9|7240.6|7237.8|7240.7|7237.9|7240.5|7237.7|6
1626945530000|2021-07-22 09:18:50|7241|7238.2|7241.1|7238.3|7241.1|7238.3|7241|7238.2|1
1626945540000|2021-07-22 09:19:00|7241|7238.2|7240.6|7237.8|7242.5|7239.7|7240.1|7237.3|9
1626945550000|2021-07-22 09:19:10|7241.1|7238.3|7242.5|7239.7|7242.7|7239.9|7241|7238.2|22
1626945560000|2021-07-22 09:19:20|7242.1|7239.3|7242.1|7239.3|7242.7|7239.9|7242.1|7239.3|5
1626945570000|2021-07-22 09:19:30|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|6
1626945580000|2021-07-22 09:19:40|7241.1|7238.3|7240.6|7237.8|7241.1|7238.3|7240.2|7237.4|10
1626945590000|2021-07-22 09:19:50|7240.7|7237.9|7240.6|7237.8|7241.2|7238.4|7240.6|7237.8|1
1626945600000|2021-07-22 09:20:00|7240.5|7237.7|7239.1|7236.3|7240.5|7237.7|7239.1|7236.3|7
1626945610000|2021-07-22 09:20:10|7239.2|7236.4|7239.1|7236.3|7240.1|7237.3|7239.1|7236.3|0
1626945620000|2021-07-22 09:20:20|7239.2|7236.4|7240.1|7237.3|7240.1|7237.3|7239.2|7236.4|24
1626945630000|2021-07-22 09:20:30|7239.3|7236.5|7239.6|7236.8|7239.6|7236.8|7239.1|7236.3|6
1626945640000|2021-07-22 09:20:40|7239.7|7236.9|7238.7|7235.9|7239.7|7236.9|7238.7|7235.9|6
1626945650000|2021-07-22 09:20:50|7237.7|7234.9|7235.6|7232.8|7237.7|7234.9|7235.6|7232.8|14
1626945660000|2021-07-22 09:21:00|7235.2|7232.4|7236.7|7233.9|7236.7|7233.9|7234.7|7231.9|44
1626945670000|2021-07-22 09:21:10|7235.7|7232.9|7234.2|7231.4|7235.7|7232.9|7234.1|7231.3|16
1626945680000|2021-07-22 09:21:20|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|5
1626945690000|2021-07-22 09:21:30|7234.5|7231.7|7233.6|7230.8|7234.5|7231.7|7233.6|7230.8|13
1626945700000|2021-07-22 09:21:40|7233.3|7230.5|7235.2|7232.4|7235.2|7232.4|7233.3|7230.5|11
1626945710000|2021-07-22 09:21:50|7235.7|7232.9|7237.1|7234.3|7237.2|7234.4|7235.7|7232.9|1
1626945720000|2021-07-22 09:22:00|7237.2|7234.4|7237.6|7234.8|7237.7|7234.9|7237.1|7234.3|1
1626945730000|2021-07-22 09:22:10|7237.7|7234.9|7239.1|7236.3|7239.1|7236.3|7237.1|7234.3|43
1626945740000|2021-07-22 09:22:20|7239.7|7236.9|7238.1|7235.3|7239.7|7236.9|7238.1|7235.3|3
1626945750000|2021-07-22 09:22:30|7238|7235.2|7240.2|7237.4|7240.7|7237.9|7238|7235.2|103
1626945760000|2021-07-22 09:22:40|7240.6|7237.8|7239.2|7236.4|7242.3|7239.5|7239.1|7236.3|70
1626945770000|2021-07-22 09:22:50|7238.2|7235.4|7239.2|7236.4|7239.7|7236.9|7238.2|7235.4|17
1626945780000|2021-07-22 09:23:00|7239.3|7236.5|7240.7|7237.9|7240.7|7237.9|7239.3|7236.5|48
1626945790000|2021-07-22 09:23:10|7241.2|7238.4|7239.7|7236.9|7241.2|7238.4|7239.1|7236.3|54
1626945800000|2021-07-22 09:23:20|7239.8|7237|7242|7239.2|7242.1|7239.3|7239.8|7237|1
1626945810000|2021-07-22 09:23:30|7241.6|7238.8|7242.1|7239.3|7243.5|7240.7|7241.6|7238.8|21
1626945820000|2021-07-22 09:23:40|7241.7|7238.9|7242.1|7239.3|7242.1|7239.3|7241.6|7238.8|7
1626945840000|2021-07-22 09:24:00|7242.5|7239.7|7241.1|7238.3|7243.1|7240.3|7241.1|7238.3|50
1626945850000|2021-07-22 09:24:10|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|0
1626945860000|2021-07-22 09:24:20|7241.1|7238.3|7241.1|7238.3|7242.7|7239.9|7241.1|7237.7|20
1626945870000|2021-07-22 09:24:30|7240.9|7238.1|7240.2|7237.4|7240.9|7238.1|7240.1|7237.3|6
1626945880000|2021-07-22 09:24:40|7240.1|7237.3|7244.5|7241.7|7244.6|7241.8|7240.1|7237.3|36
1626945890000|2021-07-22 09:24:50|7244.1|7241.3|7242.1|7239.3|7244.1|7241.3|7242.1|7239.3|16
1626945900000|2021-07-22 09:25:00|7242.6|7239.8|7241.1|7238.3|7242.6|7239.8|7241.1|7238.3|13
1626945910000|2021-07-22 09:25:10|7241.6|7238.8|7243.7|7240.9|7243.7|7240.9|7241.6|7238.8|26
1626945920000|2021-07-22 09:25:20|7243.8|7241|7245.7|7242.9|7246.2|7243.4|7243.8|7241|24
1626945930000|2021-07-22 09:25:30|7245.6|7242.8|7246.1|7243.3|7247.1|7244.3|7245.6|7242.8|9
1626945940000|2021-07-22 09:25:40|7246.2|7243.4|7247|7244.2|7247.1|7244.3|7246.2|7243.4|0
1626945950000|2021-07-22 09:25:50|7247.1|7244.3|7243.2|7240.4|7247.1|7244.3|7243.2|7240.4|26
1626945960000|2021-07-22 09:26:00|7242.8|7240|7243.1|7240.3|7243.6|7240.8|7242.7|7239.9|49
1626945970000|2021-07-22 09:26:10|7242.7|7239.9|7243.1|7240.3|7243.1|7240.3|7242.7|7239.9|21
1626945980000|2021-07-22 09:26:20|7241.5|7238.7|7239.6|7236.8|7241.5|7238.7|7239.1|7236.3|58
1626945990000|2021-07-22 09:26:30|7239.7|7236.9|7239.2|7236.4|7240.1|7237.3|7239.1|7236.3|3
1626946000000|2021-07-22 09:26:40|7239|7236.2|7239.1|7236.3|7239.1|7236.3|7238.5|7235.7|16
1626946010000|2021-07-22 09:26:50|7239.5|7236.7|7237.7|7234.9|7239.6|7236.8|7237.6|7234.8|13
1626946020000|2021-07-22 09:27:00|7238.1|7235.3|7237.6|7234.8|7239.2|7236.4|7237.6|7234.8|12
1626946030000|2021-07-22 09:27:10|7237.1|7234.3|7236.2|7233.4|7237.7|7234.9|7236.2|7233.4|26
1626946040000|2021-07-22 09:27:20|7237|7234.2|7239.7|7236.9|7240.2|7237.4|7237|7234.2|118
1626946050000|2021-07-22 09:27:30|7240.2|7237.4|7238.7|7235.9|7240.2|7237.4|7238.7|7235.9|30
1626946060000|2021-07-22 09:27:40|7239.1|7236.3|7240.2|7237.4|7240.7|7237.9|7238.7|7235.9|7
1626946070000|2021-07-22 09:27:50|7240.5|7237.7|7238.5|7235.7|7240.5|7237.7|7238.5|7235.7|71
1626946080000|2021-07-22 09:28:00|7238.1|7235.3|7236.2|7233.4|7238.1|7235.3|7235.6|7232.8|40
1626946090000|2021-07-22 09:28:10|7236.6|7233.8|7237.1|7234.3|7237.1|7234.3|7236.1|7233.3|28
1626946100000|2021-07-22 09:28:20|7237.2|7234.4|7237.2|7234.4|7237.7|7234.9|7236.6|7233.8|83
1626946110000|2021-07-22 09:28:30|7237.1|7234.3|7235.6|7232.8|7237.1|7234.3|7235.6|7232.8|1
1626946120000|2021-07-22 09:28:40|7235.7|7232.9|7237.1|7234.3|7237.2|7234.4|7235.7|7232.9|88
1626946130000|2021-07-22 09:28:50|7237.2|7234.4|7238.2|7235.4|7238.2|7235.4|7237.2|7234.4|35
1626946140000|2021-07-22 09:29:00|7238.7|7235.9|7237.7|7234.9|7239.2|7236.4|7237.7|7234.9|13
1626946150000|2021-07-22 09:29:10|7237.6|7234.8|7237.6|7234.8|7237.7|7234.9|7236.7|7233.9|9
1626946160000|2021-07-22 09:29:20|7237.7|7234.9|7238.7|7235.9|7239.7|7236.9|7237.7|7234.9|18
1626946170000|2021-07-22 09:29:30|7238.8|7236|7239.2|7236.4|7239.7|7236.9|7238.8|7236|2
1626946180000|2021-07-22 09:29:40|7239.3|7236.5|7243.2|7240.4|7243.2|7240.4|7239.3|7236.5|2
1626946190000|2021-07-22 09:29:50|7243.1|7240.3|7243.2|7240.4|7243.2|7240.4|7242.2|7239.4|14
1626946200000|2021-07-22 09:30:00|7243.1|7240.3|7242.1|7239.3|7243.1|7240.3|7242.1|7239.3|3
1626946210000|2021-07-22 09:30:10|7242.2|7239.4|7241.1|7238.3|7242.2|7239.4|7241.1|7238.3|1
1626946220000|2021-07-22 09:30:20|7241.2|7238.4|7241.1|7238.3|7241.2|7238.4|7241.1|7238.3|0
1626946230000|2021-07-22 09:30:30|7240.7|7237.9|7239.1|7236.3|7241.2|7238.4|7239.1|7236.3|16
1626946240000|2021-07-22 09:30:40|7239.6|7236.8|7238.2|7235.4|7239.6|7236.8|7236.7|7233.9|49
1626946250000|2021-07-22 09:30:50|7238.1|7235.3|7238.2|7235.4|7238.2|7235.4|7237.6|7234.8|2
1626946260000|2021-07-22 09:31:00|7238.6|7235.8|7238.1|7235.3|7239|7236.2|7237.6|7234.8|14
1626946270000|2021-07-22 09:31:10|7238.2|7235.4|7237.2|7234.4|7238.2|7235.4|7237.1|7234.3|18
1626946280000|2021-07-22 09:31:20|7237.1|7234.3|7236.6|7233.8|7237.2|7234.4|7236.6|7233.8|17
1626946290000|2021-07-22 09:31:30|7236.1|7233.3|7236.6|7233.8|7236.7|7233.9|7236.1|7233.3|16
1626946300000|2021-07-22 09:31:40|7236.2|7233.4|7237.1|7234.3|7237.1|7234.3|7236|7233.2|6
1626946310000|2021-07-22 09:31:50|7236.6|7233.8|7235.6|7232.8|7236.6|7233.8|7235.6|7232.8|5
1626946320000|2021-07-22 09:32:00|7235.8|7233|7239|7236.2|7239|7236.2|7235.8|7233|73
1626946330000|2021-07-22 09:32:10|7238.7|7235.9|7238.6|7235.8|7239.1|7236.3|7238.1|7235.3|11
1626946340000|2021-07-22 09:32:20|7238.5|7235.7|7238.7|7235.9|7238.7|7235.9|7238.5|7235.7|1
1626946350000|2021-07-22 09:32:30|7239.1|7236.3|7239.6|7236.8|7239.7|7236.9|7239.1|7236.3|2
1626946360000|2021-07-22 09:32:40|7239.2|7236.4|7239.1|7236.3|7239.2|7236.4|7238.7|7235.9|19
1626946370000|2021-07-22 09:32:50|7239|7236.2|7238.6|7235.8|7239|7236.2|7238.6|7235.8|3
1626946380000|2021-07-22 09:33:00|7238.7|7235.9|7243.1|7240.3|7243.1|7240.3|7238.7|7235.9|29
1626946390000|2021-07-22 09:33:10|7243.6|7240.8|7244.5|7241.7|7244.7|7241.9|7243.6|7240.8|16
1626946400000|2021-07-22 09:33:20|7243.6|7240.8|7242.2|7239.4|7243.6|7240.8|7242.1|7239.3|0
1626946410000|2021-07-22 09:33:30|7242.1|7239.3|7240.1|7237.3|7242.6|7239.8|7240.1|7237.3|40
1626946420000|2021-07-22 09:33:40|7240.6|7237.8|7240.5|7237.7|7241.1|7238.3|7240.5|7237.7|34
1626946430000|2021-07-22 09:33:50|7240.6|7237.8|7241.1|7238.3|7241.1|7238.3|7240.5|7237.7|0
1626946440000|2021-07-22 09:34:00|7241.2|7238.4|7243.1|7240.3|7243.1|7240.3|7241.2|7238.4|9
1626946450000|2021-07-22 09:34:10|7242.6|7239.8|7241.5|7238.7|7242.6|7239.8|7241.5|7238.7|3
1626946460000|2021-07-22 09:34:20|7241.6|7238.8|7244.1|7241.3|7244.7|7241.9|7241.6|7238.8|231
1626946470000|2021-07-22 09:34:30|7244.2|7241.4|7245.7|7242.9|7245.7|7242.9|7244.2|7241.4|1
1626946480000|2021-07-22 09:34:40|7245.3|7242.5|7246.2|7243.4|7247.1|7244.3|7245.1|7242.3|61
1626946490000|2021-07-22 09:34:50|7246.7|7243.9|7245.7|7242.9|7247.1|7244.3|7245.6|7242.8|9
1626946500000|2021-07-22 09:35:00|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|1
1626946510000|2021-07-22 09:35:10|7246.2|7243.4|7245.2|7242.4|7247.5|7244.7|7245.1|7242.3|164
1626946520000|2021-07-22 09:35:20|7245.6|7242.8|7246.1|7243.3|7246.1|7243.3|7245.6|7242.8|3
1626946530000|2021-07-22 09:35:30|7247.1|7244.3|7249.1|7246.3|7249.1|7246.3|7247.1|7244.3|50
1626946540000|2021-07-22 09:35:40|7249.2|7246.4|7248.7|7245.9|7250.1|7247.3|7248.2|7245.4|24
1626946550000|2021-07-22 09:35:50|7248.2|7245.4|7248.1|7245.3|7248.7|7245.9|7248.1|7245.3|4
1626946560000|2021-07-22 09:36:00|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|11
1626946570000|2021-07-22 09:36:10|7248.7|7245.9|7248.6|7245.8|7249.5|7246.7|7248.5|7245.7|11
1626946580000|2021-07-22 09:36:20|7248.5|7245.7|7248.1|7245.3|7248.5|7245.7|7247.6|7244.8|10
1626946590000|2021-07-22 09:36:30|7247.7|7244.9|7247.6|7244.8|7247.7|7244.9|7247.6|7244.8|1
1626946600000|2021-07-22 09:36:40|7247.7|7244.9|7249.1|7246.3|7249.1|7246.3|7247.7|7244.9|5
1626946610000|2021-07-22 09:36:50|7249|7246.2|7248.7|7245.9|7249.1|7246.3|7248.6|7245.8|2
1626946620000|2021-07-22 09:37:00|7248.1|7245.3|7247.6|7244.8|7248.1|7245.3|7247.6|7244.8|12
1626946630000|2021-07-22 09:37:10|7248|7245.2|7246.1|7243.3|7248.1|7245.3|7246.1|7243.3|4
1626946640000|2021-07-22 09:37:20|7245.7|7242.9|7243.6|7240.8|7245.7|7242.9|7243.1|7240.3|6
1626946650000|2021-07-22 09:37:30|7243.2|7240.4|7243.6|7240.8|7243.7|7240.9|7243.2|7240.4|11
1626946660000|2021-07-22 09:37:40|7243.7|7240.9|7244.2|7241.4|7244.6|7241.8|7243.7|7240.9|9
1626946670000|2021-07-22 09:37:50|7244.1|7241.3|7243.2|7240.4|7244.1|7241.3|7243.2|7240.4|4
1626946680000|2021-07-22 09:38:00|7243.6|7240.8|7244.1|7241.3|7244.1|7241.3|7243.6|7240.8|1
1626946690000|2021-07-22 09:38:10|7244|7241.2|7244.1|7241.3|7244.1|7241.3|7244|7241.2|12
1626946700000|2021-07-22 09:38:20|7244.5|7241.7|7245.6|7242.8|7246.1|7243.3|7244.5|7241.7|9
1626946710000|2021-07-22 09:38:30|7246.1|7243.3|7245.1|7242.3|7246.1|7243.3|7245.1|7242.3|1
1626946720000|2021-07-22 09:38:40|7245.2|7242.4|7245.2|7242.4|7245.6|7242.8|7245.1|7242.3|3
1626946730000|2021-07-22 09:38:50|7245.7|7242.9|7245.2|7242.4|7245.7|7242.9|7245.1|7242.3|13
1626946740000|2021-07-22 09:39:00|7245.6|7242.8|7247.3|7244.5|7249.2|7246.4|7245.6|7242.8|287
1626946750000|2021-07-22 09:39:10|7247.2|7244.4|7246.7|7243.9|7248.2|7245.4|7246.7|7243.9|14
1626946760000|2021-07-22 09:39:20|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|7246.1|7243.3|3
1626946770000|2021-07-22 09:39:30|7246.6|7243.8|7246.1|7243.3|7246.6|7243.8|7246|7243.2|4
1626946780000|2021-07-22 09:39:40|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.2|7242.4|5
1626946790000|2021-07-22 09:39:50|7245.6|7242.8|7245.6|7242.8|7245.7|7242.9|7245.6|7242.8|22
1626946800000|2021-07-22 09:40:00|7246.7|7243.9|7244.2|7241.4|7246.7|7243.9|7244.1|7241.3|73
1626946810000|2021-07-22 09:40:10|7244.1|7241.3|7243.7|7240.9|7244.7|7241.9|7243.1|7240.3|160
1626946820000|2021-07-22 09:40:20|7243.6|7240.8|7243.6|7240.8|7244.1|7241.3|7243.6|7240.8|0
1626946830000|2021-07-22 09:40:30|7243.8|7241|7244.2|7241.4|7244.6|7241.8|7243.8|7241|7
1626946840000|2021-07-22 09:40:40|7244.5|7241.7|7244.1|7241.3|7244.5|7241.7|7243.6|7240.8|1
1626946850000|2021-07-22 09:40:50|7244|7241.2|7243.6|7240.8|7244.1|7241.3|7243.6|7240.8|1
1626946860000|2021-07-22 09:41:00|7243.7|7240.9|7243.1|7240.3|7243.7|7240.9|7243.1|7240.3|1
1626946870000|2021-07-22 09:41:10|7243.2|7240.4|7243.7|7240.9|7243.7|7240.9|7243.2|7240.4|21
1626946880000|2021-07-22 09:41:20|7243.6|7240.8|7243.6|7240.8|7243.7|7240.9|7243.2|7240.4|1
1626946890000|2021-07-22 09:41:30|7243.2|7240.4|7243.6|7240.8|7243.7|7240.9|7243.2|7240.4|22
1626946900000|2021-07-22 09:41:40|7243.1|7240.3|7242.7|7239.9|7243.1|7240.3|7242.7|7239.9|1
1626946910000|2021-07-22 09:41:50|7243.1|7240.3|7243.7|7240.9|7243.7|7240.9|7242.7|7239.9|12
1626946920000|2021-07-22 09:42:00|7243.6|7240.8|7242.7|7239.9|7244.9|7242.1|7242.7|7239.9|722
1626946930000|2021-07-22 09:42:10|7241.9|7239.1|7240.9|7238.1|7241.9|7239.1|7240.9|7238.1|3
1626946950000|2021-07-22 09:42:30|7241.3|7238.5|7238.4|7235.6|7241.3|7238.5|7238.4|7235.6|25
1626946960000|2021-07-22 09:42:40|7238.9|7236.1|7239.3|7236.5|7239.3|7236.5|7238.9|7236.1|1
1626946970000|2021-07-22 09:42:50|7239.9|7237.1|7239.8|7237|7239.9|7237.1|7239.8|7237|6
1626946980000|2021-07-22 09:43:00|7239.9|7237.1|7240.8|7238|7240.8|7238|7239.9|7237.1|1
1626946990000|2021-07-22 09:43:10|7240.7|7237.9|7241.8|7239|7241.9|7239.1|7240.7|7237.9|29
1626947000000|2021-07-22 09:43:20|7241.3|7238.5|7240.8|7238|7241.3|7238.5|7240.8|7238|0
1626947010000|2021-07-22 09:43:30|7240.3|7237.5|7239.7|7236.9|7240.3|7237.5|7239.7|7236.9|4
1626947020000|2021-07-22 09:43:40|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|0
1626947030000|2021-07-22 09:43:50|7239.4|7236.6|7239.8|7237|7240.3|7237.5|7239.4|7236.6|24
1626947040000|2021-07-22 09:44:00|7239.9|7237.1|7239.8|7237|7240.7|7237.9|7239.8|7237|16
1626947050000|2021-07-22 09:44:10|7239.4|7236.6|7235.8|7233|7239.4|7236.6|7234.8|7232|43
1626947060000|2021-07-22 09:44:20|7235.3|7232.5|7236.8|7234|7236.8|7234|7235.3|7232.5|2
1626947070000|2021-07-22 09:44:30|7237.3|7234.5|7238.8|7236|7238.8|7236|7237.3|7234.5|5
1626947080000|2021-07-22 09:44:40|7238.9|7236.1|7238.4|7235.6|7241.4|7238.6|7238.4|7235.6|41
1626947090000|2021-07-22 09:44:50|7238.3|7235.5|7236.8|7234|7238.3|7235.5|7236.3|7233.5|110
1626947100000|2021-07-22 09:45:00|7236.9|7234.1|7239.2|7236.4|7239.3|7236.5|7236.9|7234.1|7
1626947110000|2021-07-22 09:45:10|7239.3|7236.5|7238.8|7236|7239.7|7236.9|7237.7|7234.9|11
1626947120000|2021-07-22 09:45:20|7239|7236.2|7237.7|7234.9|7239.8|7237|7235.8|7233|81
1626947130000|2021-07-22 09:45:30|7237.3|7234.5|7237.8|7235|7237.9|7235.1|7237.3|7234.5|7
1626947140000|2021-07-22 09:45:40|7237.3|7234.5|7235.9|7233.1|7237.3|7234.5|7235.8|7233|5
1626947150000|2021-07-22 09:45:50|7236.7|7233.9|7237.7|7234.9|7237.7|7234.9|7236.7|7233.9|87
1626947160000|2021-07-22 09:46:00|7237.9|7235.1|7239.3|7236.5|7239.8|7237|7237.9|7235.1|16
1626947170000|2021-07-22 09:46:10|7239.7|7236.9|7239.9|7237.1|7240.7|7237.9|7239.7|7236.9|12
1626947180000|2021-07-22 09:46:20|7240.2|7237.4|7240.3|7237.5|7240.3|7237.5|7239.3|7236.5|1
1626947190000|2021-07-22 09:46:30|7240.2|7237.4|7240.4|7237.6|7240.4|7237.6|7240.2|7237.4|2
1626947200000|2021-07-22 09:46:40|7240.3|7237.5|7240.2|7237.4|7240.3|7237.5|7240.2|7237.4|0
1626947210000|2021-07-22 09:46:50|7240.3|7237.5|7239.8|7237|7240.3|7237.5|7239.8|7237|6
1626947220000|2021-07-22 09:47:00|7239.7|7236.9|7239.7|7236.9|7239.8|7237|7239.7|7236.9|2
1626947240000|2021-07-22 09:47:20|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|6
1626947250000|2021-07-22 09:47:30|7238.9|7236.1|7238.7|7235.9|7238.9|7236.1|7238.7|7235.9|4
1626947260000|2021-07-22 09:47:40|7239.7|7236.9|7239.8|7237|7239.8|7237|7239.7|7236.9|1
1626947270000|2021-07-22 09:47:50|||||||||7
1626947280000|2021-07-22 09:48:00|7240.3|7237.5|7241.3|7238.5|7241.3|7238.5|7240.3|7237.5|6
1626947290000|2021-07-22 09:48:10|7241.2|7238.4|7241.3|7238.5|7241.3|7238.5|7241.2|7238.4|1
1626947300000|2021-07-22 09:48:20|7241.2|7238.4|7241.3|7238.5|7241.3|7238.5|7241.2|7238.4|0
1626947310000|2021-07-22 09:48:30|7242.9|7240.1|7242.9|7240.1|7243.9|7241.1|7242.8|7240|50
1626947320000|2021-07-22 09:48:40|7243.9|7241.1|7244.2|7241.4|7244.3|7241.5|7243.9|7241.1|3
1626947330000|2021-07-22 09:48:50|7244.3|7241.5|7245.7|7242.9|7245.7|7242.9|7244.3|7241.5|0
1626947340000|2021-07-22 09:49:00|7245.8|7243|7246.7|7243.9|7246.8|7244|7245.8|7243|46
1626947350000|2021-07-22 09:49:10|7246.5|7243.7|7245.3|7242.5|7246.5|7243.7|7245.3|7242.5|5
1626947360000|2021-07-22 09:49:20|7245.7|7242.9|7244.3|7241.5|7245.7|7242.9|7244.3|7241.5|7
1626947370000|2021-07-22 09:49:30|7244.2|7241.4|7243.8|7241|7244.2|7241.4|7243.7|7240.9|1
1626947380000|2021-07-22 09:49:40|7244.3|7241.5|7244.7|7241.9|7244.8|7242|7244.3|7241.5|4
1626947400000|2021-07-22 09:50:00|7244.3|7241.5|7244.8|7242|7245|7242.2|7244.2|7241.4|2
1626947410000|2021-07-22 09:50:10|7245.2|7242.4|7244.3|7241.5|7245.3|7242.5|7244.3|7241.5|1
1626947420000|2021-07-22 09:50:20|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|1
1626947430000|2021-07-22 09:50:30|7244.3|7241.5|7245.2|7242.4|7245.3|7242.5|7244.3|7241.5|1
1626947440000|2021-07-22 09:50:40|7245|7242.2|7245.3|7242.5|7245.3|7242.5|7244.7|7241.9|6
1626947450000|2021-07-22 09:50:50|7245.7|7242.9|7245.2|7242.4|7245.7|7242.9|7245.2|7242.4|7
1626947460000|2021-07-22 09:51:00|7245.3|7242.5|7245.2|7242.4|7245.3|7242.5|7245.2|7242.4|1
1626947470000|2021-07-22 09:51:10|7245.7|7242.9|7246.8|7244|7248.3|7245.5|7245.7|7242.9|248
1626947480000|2021-07-22 09:51:20|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|1
1626947490000|2021-07-22 09:51:30|7246.3|7243.5|7246.9|7244.1|7246.9|7244.1|7246.3|7243.5|17
1626947500000|2021-07-22 09:51:40|7247.3|7244.5|7245.9|7243.1|7247.3|7244.5|7245.9|7243.1|2
1626947510000|2021-07-22 09:51:50|7245.7|7242.9|7245.5|7242.7|7245.7|7242.9|7245.5|7242.7|1
1626947520000|2021-07-22 09:52:00|7244.8|7242|7243.2|7240.4|7244.8|7242|7243.2|7240.4|6
1626947530000|2021-07-22 09:52:10|7243.3|7240.5|7245.9|7243.1|7245.9|7243.1|7243.3|7240.5|461
1626947540000|2021-07-22 09:52:20|7246.3|7243.5|7245.9|7243.1|7246.3|7243.5|7245.9|7243.1|246
1626947550000|2021-07-22 09:52:30|7245.5|7242.7|7245.8|7243|7247|7244.2|7244.9|7242.1|226
1626947560000|2021-07-22 09:52:40|7246|7243.2|7248.3|7245.5|7248.3|7245.5|7246|7243.2|166
1626947570000|2021-07-22 09:52:50|7247.9|7245.1|7246.4|7243.6|7247.9|7245.1|7246.4|7243.6|2
1626947580000|2021-07-22 09:53:00|7246.8|7244|7246.4|7243.6|7246.8|7244|7246.3|7243.5|2
1626947590000|2021-07-22 09:53:10|7246.3|7243.5|7247.3|7244.5|7247.3|7244.5|7246.3|7243.5|1
1626947600000|2021-07-22 09:53:20|7247.8|7245|7247.9|7245.1|7247.9|7245.1|7247.3|7244.5|11
1626947610000|2021-07-22 09:53:30|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7248.8|7246|2
1626947620000|2021-07-22 09:53:40|7248.4|7245.6|7249.3|7246.5|7249.4|7246.6|7248.3|7245.5|32
1626947630000|2021-07-22 09:53:50|7249.4|7246.6|7249.4|7246.6|7249.9|7247.1|7249.4|7246.6|10
1626947640000|2021-07-22 09:54:00|7249.9|7247.1|7250.3|7247.5|7250.9|7248.1|7249.9|7247.1|34
1626947650000|2021-07-22 09:54:10|7249.9|7247.1|7250.9|7248.1|7250.9|7248.1|7249.8|7247|24
1626947660000|2021-07-22 09:54:20|7251.3|7248.5|7251.3|7248.5|7251.7|7248.9|7250.3|7247.5|315
1626947670000|2021-07-22 09:54:30|7251.7|7248.9|7250.7|7247.9|7251.7|7248.9|7250.7|7247.9|51
1626947680000|2021-07-22 09:54:40|7250.8|7248|7249.3|7246.5|7250.8|7248|7249.3|7246.5|10
1626947690000|2021-07-22 09:54:50|7248.5|7245.7|7248.5|7245.7|7248.9|7246.1|7246.6|7243.8|403
1626947700000|2021-07-22 09:55:00|7248.4|7245.6|7248.9|7246.1|7249|7246.2|7248.4|7245.6|44
1626947710000|2021-07-22 09:55:10|7248.5|7245.7|7248.7|7245.9|7250.1|7247.3|7248.5|7245.7|52
1626947720000|2021-07-22 09:55:20|7249.1|7246.3|7249.7|7246.9|7250.1|7247.3|7249.1|7246.3|11
1626947730000|2021-07-22 09:55:30|7250.1|7247.3|7253.2|7250.4|7253.5|7250.7|7250.1|7247.3|73
1626947740000|2021-07-22 09:55:40|7253.1|7250.3|7253.7|7250.9|7254.1|7251.3|7253.1|7250.3|24
1626947750000|2021-07-22 09:55:50|7254.1|7251.3|7255.1|7252.3|7255.1|7252.3|7253.6|7250.8|30
1626947760000|2021-07-22 09:56:00|7254.3|7251.5|7253.6|7250.8|7254.3|7251.5|7253.1|7250.3|70
1626947770000|2021-07-22 09:56:10|7253.7|7250.9|7253.7|7250.9|7254.4|7251.6|7253.6|7250.8|65
1626947780000|2021-07-22 09:56:20|7253.1|7250.3|7253.7|7250.9|7255.1|7252.3|7253.1|7250.3|562
1626947790000|2021-07-22 09:56:30|7254.1|7251.3|7254.7|7251.9|7255.1|7252.3|7254.1|7251.3|74
1626947800000|2021-07-22 09:56:40|7255.2|7252.4|7255.7|7252.9|7255.7|7252.9|7255.2|7252.4|1
1626947810000|2021-07-22 09:56:50|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7254.3|7251.5|109
1626947820000|2021-07-22 09:57:00|7256.9|7252.9|7255.1|7252.3|7257.7|7254.9|7255.1|7252.3|156
1626947830000|2021-07-22 09:57:10|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|10
1626947840000|2021-07-22 09:57:20|7254.2|7251.4|7256.7|7253.9|7256.7|7253.9|7253.7|7250.9|191
1626947850000|2021-07-22 09:57:30|7256.5|7253.7|7254.3|7251.5|7256.5|7253.7|7254.2|7251.4|14
1626947860000|2021-07-22 09:57:40|7254.7|7251.9|7254.3|7251.5|7254.7|7251.9|7253.7|7250.9|28
1626947870000|2021-07-22 09:57:50|7254.7|7251.9|7254.3|7251.5|7255.3|7252.5|7254.1|7251.3|51
1626947880000|2021-07-22 09:58:00|7254.7|7251.9|7254.1|7251.3|7254.7|7251.9|7254.1|7251.3|3
1626947890000|2021-07-22 09:58:10|7253.2|7250.4|7253.2|7250.4|7253.3|7250.5|7253.1|7250.3|41
1626947900000|2021-07-22 09:58:20|7253.3|7250.5|7255.7|7252.9|7255.7|7252.9|7253.1|7250.3|52
1626947910000|2021-07-22 09:58:30|7255.3|7252.5|7255.2|7252.4|7255.3|7252.5|7254.7|7251.9|1
1626947920000|2021-07-22 09:58:40|7254.7|7251.9|7253.7|7250.9|7254.7|7251.9|7253.7|7250.9|5
1626947930000|2021-07-22 09:58:50|7253.6|7250.8|7253.2|7250.4|7253.6|7250.8|7253.2|7250.4|7
1626947940000|2021-07-22 09:59:00|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.1|7250.3|10
1626947950000|2021-07-22 09:59:10|7254.1|7251.3|7253.7|7250.9|7255.1|7252.3|7253.7|7250.9|9
1626947970000|2021-07-22 09:59:30|7254.1|7251.3|7252.2|7249.4|7254.1|7251.3|7252.1|7249.3|30
1626947980000|2021-07-22 09:59:40|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|11
1626947990000|2021-07-22 09:59:50|7252.2|7249.4|7252.1|7249.3|7252.2|7249.4|7252.1|7249.3|2
1626948000000|2021-07-22 10:00:00|7251.2|7248.4|7249.7|7246.9|7251.2|7248.4|7249.7|7246.9|26
1626948010000|2021-07-22 10:00:10|7249.8|7247|7250.2|7247.4|7250.2|7247.4|7249.8|7247|2
1626948020000|2021-07-22 10:00:20|7250.1|7247.3|7250.2|7247.4|7250.2|7247.4|7250.1|7247.3|0
1626948030000|2021-07-22 10:00:30|7251.2|7248.4|7252.7|7249.9|7252.7|7249.9|7251.2|7248.4|20
1626948040000|2021-07-22 10:00:40|||||||||5
1626948050000|2021-07-22 10:00:50|7253.1|7250.3|7252.7|7249.9|7253.2|7250.4|7252.7|7249.9|6
1626948060000|2021-07-22 10:01:00|7252.8|7250|7251.2|7248.4|7253.2|7250.4|7251.2|7248.4|26
1626948070000|2021-07-22 10:01:10|7251.7|7248.9|7252.1|7249.3|7252.2|7249.4|7251.7|7248.9|30
1626948080000|2021-07-22 10:01:20|7252.6|7249.8|7252.7|7249.9|7252.7|7249.9|7252.1|7249.3|20
1626948090000|2021-07-22 10:01:30|7253.2|7250.4|7255.1|7252.3|7255.1|7252.3|7253.2|7250.4|51
1626948100000|2021-07-22 10:01:40|7254.7|7251.9|7255.1|7252.3|7255.1|7252.3|7254.7|7251.9|3
1626948120000|2021-07-22 10:02:00|7255.7|7252.9|7255.6|7252.8|7255.7|7252.9|7255.2|7252.4|65
1626948130000|2021-07-22 10:02:10|7255.7|7252.9|7257.7|7254.9|7258.1|7255.3|7255.7|7252.9|4
1626948140000|2021-07-22 10:02:20|7257.2|7254.4|7257.2|7254.4|7257.7|7254.9|7257.2|7254.4|6
1626948150000|2021-07-22 10:02:30|7257.3|7254.5|7255.2|7252.4|7257.7|7254.9|7254.9|7252.1|538
1626948160000|2021-07-22 10:02:40|7255.5|7252.7|7255|7252.2|7255.5|7252.7|7255|7252.2|0
1626948170000|2021-07-22 10:02:50|7254.9|7252.1|7255.1|7252.3|7255.1|7252.3|7254.9|7252.1|50
1626948180000|2021-07-22 10:03:00|7255.5|7252.7|7255.6|7252.8|7255.6|7252.8|7255.1|7252.3|7
1626948190000|2021-07-22 10:03:10|7256.1|7253.3|7256|7253.2|7256.9|7254.1|7256|7253.2|13
1626948200000|2021-07-22 10:03:20|7255.9|7253.1|7255.9|7253.1|7256|7253.2|7255.9|7253.1|1
1626948210000|2021-07-22 10:03:30|7256|7253.2|7255.9|7253.1|7256|7253.2|7255.9|7253.1|6
1626948220000|2021-07-22 10:03:40|7256|7253.2|7256|7253.2|7256|7253.2|7256|7253.2|2
1626948230000|2021-07-22 10:03:50|7255.9|7253.1|7255|7252.2|7255.9|7253.1|7254.9|7252.1|2
1626948240000|2021-07-22 10:04:00|7254.9|7252.1|7256.5|7253.7|7257.9|7255.1|7254.9|7252.1|26
1626948250000|2021-07-22 10:04:10|7256.7|7253.9|7255|7252.2|7258.1|7255.3|7254.9|7252.1|200
1626948260000|2021-07-22 10:04:20|7254.5|7251.7|7253.6|7250.8|7254.5|7251.7|7253.5|7250.7|80
1626948270000|2021-07-22 10:04:30|7254|7251.2|7252.1|7249.3|7254|7251.2|7251.5|7248.7|130
1626948280000|2021-07-22 10:04:40|7252.5|7249.7|7253.1|7250.3|7253.1|7250.3|7252.5|7249.7|17
1626948290000|2021-07-22 10:04:50|7253.6|7250.8|7253.5|7250.7|7254.5|7251.7|7253.5|7250.7|48
1626948300000|2021-07-22 10:05:00|7254|7251.2|7253.9|7251.1|7254|7251.2|7253.9|7251.1|6
1626948310000|2021-07-22 10:05:10|7253.6|7250.8|7253.5|7250.7|7254.4|7251.6|7253.5|7250.7|43
1626948330000|2021-07-22 10:05:30|7253.9|7251.1|7253.9|7251.1|7254|7251.2|7253.9|7251.1|3
1626948340000|2021-07-22 10:05:40|7254.9|7252.1|7255.9|7253.1|7255.9|7253.1|7254.5|7251.7|8
1626948350000|2021-07-22 10:05:50|7255.5|7252.7|7254.9|7252.1|7255.5|7252.7|7254.9|7252.1|41
1626948360000|2021-07-22 10:06:00|7254|7251.2|7254|7251.2|7254|7251.2|7253.9|7251.1|6
1626948370000|2021-07-22 10:06:10|7254.9|7252.1|7255.5|7252.7|7255.5|7252.7|7254.9|7252.1|8
1626948380000|2021-07-22 10:06:20|7254.9|7252.1|7254|7251.2|7254.9|7252.1|7254|7251.2|42
1626948390000|2021-07-22 10:06:30|7254.4|7251.6|7255.5|7252.7|7255.5|7252.7|7254.4|7251.6|11
1626948400000|2021-07-22 10:06:40|7255.2|7252.4|7252.9|7250.1|7255.2|7252.4|7252.9|7250.1|12
1626948410000|2021-07-22 10:06:50|7252.7|7249.9|7251.5|7248.7|7252.7|7249.9|7251.4|7248.6|20
1626948420000|2021-07-22 10:07:00|7251.4|7248.6|7251.4|7248.6|7251.5|7248.7|7250.9|7248.1|8
1626948430000|2021-07-22 10:07:10|7251.3|7248.5|7248|7245.2|7251.8|7249|7247.8|7245|55
1626948440000|2021-07-22 10:07:20|7247.8|7245|7247.8|7245|7248.5|7245.7|7247.8|7245|18
1626948450000|2021-07-22 10:07:30|7249.8|7247|7249.2|7246.4|7249.8|7247|7249.2|7246.4|67
1626948460000|2021-07-22 10:07:40|7248.5|7245.7|7245.8|7243|7249.5|7246.7|7245.8|7243|29
1626948470000|2021-07-22 10:07:50|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|1
1626948480000|2021-07-22 10:08:00|7246.8|7244|7246.3|7243.5|7247.3|7244.5|7246.3|7243.5|8
1626948490000|2021-07-22 10:08:10|7246.5|7243.7|7245.8|7243|7247.3|7244.5|7245.8|7243|5
1626948500000|2021-07-22 10:08:20|7245|7242.2|7244.8|7242|7245|7242.2|7244.8|7242|5
1626948510000|2021-07-22 10:08:30|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|1
1626948520000|2021-07-22 10:08:40|7244.8|7242|7245.5|7242.7|7245.5|7242.7|7244.8|7242|10
1626948530000|2021-07-22 10:08:50|7245.8|7243|7245|7242.2|7245.8|7243|7244.5|7241.7|8
1626948540000|2021-07-22 10:09:00|7245.3|7242.5|7245.8|7243|7246|7243.2|7245.3|7242.5|1
1626948550000|2021-07-22 10:09:10|7246|7243.2|7246.5|7243.7|7246.5|7243.7|7245|7242.2|14
1626948560000|2021-07-22 10:09:20|7246.3|7243.5|7246.5|7243.7|7246.5|7243.7|7246|7243.2|1
1626948580000|2021-07-22 10:09:40|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|36
1626948590000|2021-07-22 10:09:50|7247.8|7245|7249.5|7246.7|7249.5|7246.7|7247.8|7245|3
1626948600000|2021-07-22 10:10:00|7249.6|7246.8|7250|7247.2|7250.5|7247.7|7249.6|7246.8|12
1626948610000|2021-07-22 10:10:10|7249.8|7247|7246.8|7244|7249.8|7247|7245.8|7243|66
1626948620000|2021-07-22 10:10:20|7247|7244.2|7247.5|7244.7|7248|7245.2|7247|7244.2|16
1626948630000|2021-07-22 10:10:30|7247.8|7245|7247.5|7244.7|7248|7245.2|7247.5|7244.7|9
1626948640000|2021-07-22 10:10:40|7247.1|7244.3|7247.5|7244.7|7247.5|7244.7|7247.1|7244.3|113
1626948650000|2021-07-22 10:10:50|7248.3|7245.5|7248.8|7246|7248.8|7246|7248.3|7245.5|2
1626948660000|2021-07-22 10:11:00|7249|7246.2|7248.3|7245.5|7249|7246.2|7247.5|7244.7|4
1626948670000|2021-07-22 10:11:10|7247.8|7245|7247.5|7244.7|7247.8|7245|7247.5|7244.7|0
1626948680000|2021-07-22 10:11:20|||||||||1
1626948690000|2021-07-22 10:11:30|7247.8|7245|7248.3|7245.5|7248.3|7245.5|7247.8|7245|4
1626948700000|2021-07-22 10:11:40|7248.5|7245.7|7248.5|7245.7|7249.1|7246.3|7248.3|7245.5|10
1626948710000|2021-07-22 10:11:50|7247.8|7245|7247.8|7245|7248.3|7245.5|7247.8|7245|8
1626948720000|2021-07-22 10:12:00|7247.5|7244.7|7244|7241.2|7247.8|7245|7243.8|7241|18
1626948730000|2021-07-22 10:12:10|7243.8|7241|7244.5|7241.7|7244.5|7241.7|7243.8|7241|3
1626948740000|2021-07-22 10:12:20|7244.8|7242|7243.5|7240.7|7244.8|7242|7243|7240.2|27
1626948750000|2021-07-22 10:12:30|7243.3|7240.5|7242|7239.2|7243.8|7241|7242|7239.2|54
1626948760000|2021-07-22 10:12:40|7241.1|7238.3|7242.5|7239.7|7242.5|7239.7|7240.8|7238|49
1626948770000|2021-07-22 10:12:50|7243|7240.2|7243.3|7240.5|7243.5|7240.7|7242.8|7240|3
1626948780000|2021-07-22 10:13:00|7243.5|7240.7|7244.3|7241.5|7245|7242.2|7243.5|7240.7|11
1626948790000|2021-07-22 10:13:10|7244.2|7241.4|7244.4|7241.6|7244.4|7241.6|7243.4|7240.6|0
1626948800000|2021-07-22 10:13:20|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|4
1626948810000|2021-07-22 10:13:30|7245.9|7243.1|7247.4|7244.6|7247.9|7245.1|7245.9|7243.1|3
1626948820000|2021-07-22 10:13:40|||||||||1
1626948830000|2021-07-22 10:13:50|7247.1|7244.3|7246.9|7244.1|7247.1|7244.3|7246.4|7243.6|4
1626948840000|2021-07-22 10:14:00|7247.3|7244.5|7247.9|7245.1|7247.9|7245.1|7247.3|7244.5|14
1626948850000|2021-07-22 10:14:10|7248.4|7245.6|7247.4|7244.6|7248.4|7245.6|7247.4|7244.6|102
1626948870000|2021-07-22 10:14:30|7247.6|7244.8|7247.9|7245.1|7247.9|7245.1|7247.4|7244.6|0
1626948880000|2021-07-22 10:14:40|7247.6|7244.8|7246.9|7244.1|7247.6|7244.8|7246.9|7244.1|14
1626948890000|2021-07-22 10:14:50|7246.8|7244|7246.3|7243.5|7246.8|7244|7246.3|7243.5|0
1626948900000|2021-07-22 10:15:00|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|0
1626948910000|2021-07-22 10:15:10|7246.8|7244|7247.8|7245|7247.8|7245|7246.4|7243.6|4
1626948920000|2021-07-22 10:15:20|7248.1|7245.3|7247.9|7245.1|7248.4|7245.6|7247.8|7245|5
1626948930000|2021-07-22 10:15:30|7248.3|7245.5|7247.8|7245|7248.4|7245.6|7247.8|7245|5
1626948940000|2021-07-22 10:15:40|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|0
1626948950000|2021-07-22 10:15:50|7247.8|7245|7247.9|7245.1|7248.3|7245.5|7247.8|7245|1
1626948960000|2021-07-22 10:16:00|7247.8|7245|7247.8|7245|7247.8|7245|7247.8|7245|0
1626948970000|2021-07-22 10:16:10|7247.4|7244.6|7246.4|7243.6|7247.4|7244.6|7246.4|7243.6|38
1626948980000|2021-07-22 10:16:20|7246.8|7244|7246.4|7243.6|7246.8|7244|7246.4|7243.6|5
1626948990000|2021-07-22 10:16:30|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|22
1626949000000|2021-07-22 10:16:40|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|0
1626949010000|2021-07-22 10:16:50|7247.2|7244.4|7246.4|7243.6|7247.2|7244.4|7246.4|7243.6|5
1626949020000|2021-07-22 10:17:00|7247.2|7244.4|7245.1|7242.3|7247.4|7244.6|7245.1|7242.3|223
1626949030000|2021-07-22 10:17:10|7245.2|7242.4|7245|7242.2|7245.6|7242.8|7245|7242.2|22
1626949040000|2021-07-22 10:17:20|7244.2|7241.4|7244.2|7241.4|7245.2|7242.4|7244.2|7241.4|7
1626949050000|2021-07-22 10:17:30|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|1
1626949060000|2021-07-22 10:17:40|7243.2|7240.4|7243.7|7240.9|7243.7|7240.9|7243.2|7240.4|9
1626949070000|2021-07-22 10:17:50|7244|7241.2|7242.6|7239.8|7244|7241.2|7242.6|7239.8|5
1626949080000|2021-07-22 10:18:00|7242.2|7239.4|7240.6|7237.8|7242.6|7239.8|7240.6|7237.8|29
1626949090000|2021-07-22 10:18:10|7241.1|7238.3|7239.8|7237|7241.1|7238.3|7239.6|7236.8|25
1626949100000|2021-07-22 10:18:20|7240.2|7237.4|7240.1|7237.3|7240.2|7237.4|7240.1|7237.3|4
1626949110000|2021-07-22 10:18:30|7239.6|7236.8|7238.6|7235.8|7239.6|7236.8|7238.6|7235.8|9
1626949120000|2021-07-22 10:18:40|7238.2|7235.4|7232.2|7229.4|7238.2|7235.4|7229.6|7226.8|139
1626949130000|2021-07-22 10:18:50|7232.6|7229.8|7233.2|7230.4|7233.2|7230.4|7232.6|7229.8|5
1626949140000|2021-07-22 10:19:00|7233.6|7230.8|7236.6|7233.8|7237.6|7234.8|7233.6|7230.8|43
1626949150000|2021-07-22 10:19:10|7236.1|7233.3|7236.2|7233.4|7236.2|7233.4|7236.1|7233.3|0
1626949160000|2021-07-22 10:19:20|7236.3|7233.5|7237.2|7234.4|7237.2|7234.4|7236.3|7233.5|0
1626949170000|2021-07-22 10:19:30|7237.6|7234.8|7238.2|7235.4|7238.2|7235.4|7237.6|7234.8|26
1626949180000|2021-07-22 10:19:40|7239.2|7236.4|7240.2|7237.4|7240.2|7237.4|7238.7|7235.9|67
1626949190000|2021-07-22 10:19:50|7240.8|7238|7245.1|7242.3|7245.6|7242.8|7240.8|7238|29
1626949200000|2021-07-22 10:20:00|7245|7242.2|7243.2|7240.4|7245|7242.2|7243.2|7240.4|10
1626949210000|2021-07-22 10:20:10|7243.1|7240.3|7243.7|7240.9|7243.7|7240.9|7243.1|7240.3|2
1626949220000|2021-07-22 10:20:20|7243.6|7240.8|7239.6|7236.8|7243.6|7240.8|7239.6|7236.8|185
1626949230000|2021-07-22 10:20:30|||||||||11
1626949240000|2021-07-22 10:20:40|7239.7|7236.9|7237.6|7234.8|7239.7|7236.9|7237.6|7234.8|28
1626949250000|2021-07-22 10:20:50|7237.7|7234.9|7236.6|7233.8|7238.1|7235.3|7236.6|7233.8|9
1626949260000|2021-07-22 10:21:00|7236.7|7233.9|7236.1|7233.3|7237.6|7234.8|7236.1|7233.3|15
1626949270000|2021-07-22 10:21:10|7235.6|7232.8|7236.1|7233.3|7236.6|7233.8|7234.7|7231.9|13
1626949280000|2021-07-22 10:21:20|7236.2|7233.4|7237.6|7234.8|7237.6|7234.8|7236.2|7233.4|22
1626949290000|2021-07-22 10:21:30|7237.5|7234.7|7236.7|7233.9|7237.5|7234.7|7236.6|7233.8|65
1626949300000|2021-07-22 10:21:40|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|0
1626949310000|2021-07-22 10:21:50|7237.2|7234.4|7238.5|7235.7|7238.6|7235.8|7237.2|7234.4|2
1626949320000|2021-07-22 10:22:00|7238.9|7236.1|7238|7235.2|7239|7236.2|7238|7235.2|4
1626949330000|2021-07-22 10:22:10|7238.1|7235.3|7238|7235.2|7239.6|7236.8|7238|7235.2|19
1626949340000|2021-07-22 10:22:20|7237.9|7235.1|7238.5|7235.7|7238.5|7235.7|7237.9|7235.1|5
1626949350000|2021-07-22 10:22:30|7238.1|7235.3|7238|7235.2|7238.2|7235.4|7238|7235.2|9
1626949360000|2021-07-22 10:22:40|7237.6|7234.8|7237|7234.2|7237.6|7234.8|7237|7234.2|3
1626949370000|2021-07-22 10:22:50|7236.5|7233.7|7237|7234.2|7237.6|7234.8|7235.6|7232.8|52
1626949380000|2021-07-22 10:23:00|7236.6|7233.8|7237.1|7234.3|7237.1|7234.3|7236.5|7233.7|0
1626949390000|2021-07-22 10:23:10|7236.5|7233.7|7235.5|7232.7|7236.5|7233.7|7235.5|7232.7|15
1626949400000|2021-07-22 10:23:20|7234.9|7232.1|7236|7233.2|7236.1|7233.3|7234.9|7232.1|7
1626949410000|2021-07-22 10:23:30|7236.1|7233.3|7237.6|7234.8|7237.6|7234.8|7236.1|7233.3|35
1626949420000|2021-07-22 10:23:40|7238.5|7235.7|7238|7235.2|7238.5|7235.7|7237|7234.2|20
1626949430000|2021-07-22 10:23:50|7237.9|7235.1|7237.1|7234.3|7237.9|7235.1|7237|7234.2|0
1626949440000|2021-07-22 10:24:00|7237.5|7234.7|7237|7234.2|7237.5|7234.7|7236.9|7234.1|4
1626949450000|2021-07-22 10:24:10|7236|7233.2|7236|7233.2|7236|7233.2|7236|7233.2|4
1626949460000|2021-07-22 10:24:20|7236.6|7233.8|7237.1|7234.3|7237.1|7234.3|7236.6|7233.8|1
1626949480000|2021-07-22 10:24:40|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|0
1626949490000|2021-07-22 10:24:50|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|1
1626949500000|2021-07-22 10:25:00|7237|7234.2|7236.1|7233.3|7237|7234.2|7236.1|7233.3|1
1626949510000|2021-07-22 10:25:10|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|0
1626949520000|2021-07-22 10:25:20|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|0
1626949530000|2021-07-22 10:25:30|7236|7233.2|7238.5|7235.7|7239.6|7236.8|7234.1|7231.3|113
1626949540000|2021-07-22 10:25:40|7238|7235.2|7237.9|7235.1|7238|7235.2|7237.9|7235.1|13
1626949550000|2021-07-22 10:25:50|7236.5|7233.7|7237.1|7234.3|7238|7235.2|7236.1|7233.3|39
1626949560000|2021-07-22 10:26:00|7237|7234.2|7236.6|7233.8|7237|7234.2|7236.5|7233.7|6
1626949570000|2021-07-22 10:26:10|7236.5|7233.7|7236.6|7233.8|7236.6|7233.8|7236.5|7233.7|8
1626949580000|2021-07-22 10:26:20|7237|7234.2|7238.5|7235.7|7238.6|7235.8|7237|7234.2|12
1626949590000|2021-07-22 10:26:30|7238|7235.2|7238.1|7235.3|7238.1|7235.3|7238|7235.2|7
1626949600000|2021-07-22 10:26:40|7237.5|7234.7|7237.5|7234.7|7237.6|7234.8|7237.1|7234.3|7
1626949630000|2021-07-22 10:27:10|7237|7234.2|7239.1|7236.3|7239.1|7236.3|7237|7234.2|2
1626949640000|2021-07-22 10:27:20|7239|7236.2|7239.1|7236.3|7239.1|7236.3|7239|7236.2|6
1626949650000|2021-07-22 10:27:30|7239|7236.2|7239|7236.2|7239.1|7236.3|7239|7236.2|0
1626949660000|2021-07-22 10:27:40|7238.5|7235.7|7238.1|7235.3|7238.5|7235.7|7238.1|7235.3|0
1626949670000|2021-07-22 10:27:50|||||||||13
1626949680000|2021-07-22 10:28:00|7237.3|7234.5|7236|7233.2|7237.3|7234.5|7236|7233.2|9
1626949690000|2021-07-22 10:28:10|7236.4|7233.6|7238|7235.2|7238|7235.2|7236.4|7233.6|4
1626949700000|2021-07-22 10:28:20|7238.1|7235.3|7237|7234.2|7238.1|7235.3|7236.4|7233.6|20
1626949710000|2021-07-22 10:28:30|7236.9|7234.1|7236.9|7234.1|7237|7234.2|7236.9|7234.1|8
1626949720000|2021-07-22 10:28:40|7237|7234.2|7237|7234.2|7237.1|7234.3|7237|7234.2|18
1626949730000|2021-07-22 10:28:50|7236.9|7234.1|7239.5|7236.7|7239.6|7236.8|7236.9|7234.1|96
1626949740000|2021-07-22 10:29:00|7239.1|7236.3|7239|7236.2|7239.1|7236.3|7238.5|7235.7|4
1626949760000|2021-07-22 10:29:20|7239.5|7236.7|7239|7236.2|7239.5|7236.7|7238.6|7235.8|1
1626949770000|2021-07-22 10:29:30|7238.6|7235.8|7238|7235.2|7238.6|7235.8|7237.5|7234.7|2
1626949790000|2021-07-22 10:29:50|7238.1|7235.3|7239.1|7236.3|7239.1|7236.3|7237.6|7234.8|6
1626949800000|2021-07-22 10:30:00|7239|7236.2|7238.6|7235.8|7239|7236.2|7238|7235.2|3
1626949810000|2021-07-22 10:30:10|7237.8|7235|7237.6|7234.8|7237.8|7235|7237.6|7234.8|10
1626949820000|2021-07-22 10:30:20|7237|7234.2|7237|7234.2|7237|7234.2|7236.5|7233.7|5
1626949830000|2021-07-22 10:30:30|7236.1|7233.3|7237.5|7234.7|7237.5|7234.7|7236.1|7233.3|4
1626949840000|2021-07-22 10:30:40|7237|7234.2|7236|7233.2|7237.2|7234.4|7236|7233.2|12
1626949850000|2021-07-22 10:30:50|7236.1|7233.3|7238.6|7235.8|7239|7236.2|7236|7233.2|3
1626949860000|2021-07-22 10:31:00|7238.5|7235.7|7238.1|7235.3|7238.5|7235.7|7238|7235.2|19
1626949870000|2021-07-22 10:31:10|7238.6|7235.8|7238.1|7235.3|7238.6|7235.8|7238.1|7235.3|7
1626949880000|2021-07-22 10:31:20|7238.5|7235.7|7236.5|7233.7|7238.5|7235.7|7236.5|7233.7|162
1626949890000|2021-07-22 10:31:30|7236.6|7233.8|7237.1|7234.3|7237.1|7234.3|7236.6|7233.8|1
1626949900000|2021-07-22 10:31:40|7237|7234.2|7237|7234.2|7237|7234.2|7237|7234.2|13
1626949920000|2021-07-22 10:32:00|7236.4|7233.6|7236.4|7233.6|7236.5|7233.7|7236.4|7233.6|5
1626949930000|2021-07-22 10:32:10|7236.8|7234|7237|7234.2|7237|7234.2|7236.8|7234|1
1626949940000|2021-07-22 10:32:20|7236.9|7234.1|7237|7234.2|7237|7234.2|7236.9|7234.1|0
1626949950000|2021-07-22 10:32:30|7236.9|7234.1|7237.4|7234.6|7237.4|7234.6|7236.9|7234.1|3
1626949960000|2021-07-22 10:32:40|7237|7234.2|7236.5|7233.7|7237|7234.2|7236.5|7233.7|0
1626949970000|2021-07-22 10:32:50|7237|7234.2|7237|7234.2|7237|7234.2|7237|7234.2|0
1626949980000|2021-07-22 10:33:00|7237.4|7234.6|7237|7234.2|7237.4|7234.6|7236.9|7234.1|1
1626949990000|2021-07-22 10:33:10|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|10
1626950000000|2021-07-22 10:33:20|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.4|7233.6|5
1626950010000|2021-07-22 10:33:30|7236.4|7233.6|7236|7233.2|7236.4|7233.6|7236|7233.2|0
1626950020000|2021-07-22 10:33:40|7236.1|7233.3|7237|7234.2|7237|7234.2|7236.1|7233.3|0
1626950030000|2021-07-22 10:33:50|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|4
1626950040000|2021-07-22 10:34:00|7237|7234.2|7237|7234.2|7237.4|7234.6|7236.9|7234.1|7
1626950050000|2021-07-22 10:34:10|7236.9|7234.1|7237.5|7234.7|7237.5|7234.7|7236.9|7234.1|3
1626950060000|2021-07-22 10:34:20|7237.4|7234.6|7237.5|7234.7|7237.5|7234.7|7237.4|7234.6|0
1626950070000|2021-07-22 10:34:30|7237.9|7235.1|7237.4|7234.6|7237.9|7235.1|7237.4|7234.6|0
1626950080000|2021-07-22 10:34:40|7237|7234.2|7236.9|7234.1|7237|7234.2|7236.4|7233.6|9
1626950100000|2021-07-22 10:35:00|7237|7234.2|7237.9|7235.1|7237.9|7235.1|7237|7234.2|1
1626950110000|2021-07-22 10:35:10|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|0
1626950120000|2021-07-22 10:35:20|7238|7235.2|7240|7237.2|7240|7237.2|7238|7235.2|3
1626950130000|2021-07-22 10:35:30|7239.9|7237.1|7239|7236.2|7239.9|7237.1|7237.3|7234.5|219
1626950140000|2021-07-22 10:35:40|7239.9|7237.1|7240.4|7237.6|7240.4|7237.6|7239.5|7236.7|69
1626950150000|2021-07-22 10:35:50|7240.8|7238|7240.4|7237.6|7240.8|7238|7240.4|7237.6|28
1626950160000|2021-07-22 10:36:00|7240.8|7238|7244|7241.2|7244.4|7241.6|7240.8|7238|60
1626950170000|2021-07-22 10:36:10|7244.4|7241.6|7246|7243.2|7246|7243.2|7244.4|7241.6|12
1626950180000|2021-07-22 10:36:20|7247|7244.2|7247.5|7244.7|7247.5|7244.7|7246.9|7244.1|53
1626950190000|2021-07-22 10:36:30|7248|7245.2|7252.9|7250.1|7253|7250.2|7247.9|7245.1|59
1626950200000|2021-07-22 10:36:40|7253|7250.2|7254|7251.2|7254.1|7251.3|7253|7250.2|10
1626950210000|2021-07-22 10:36:50|7253.6|7250.8|7254.4|7251.6|7254.9|7252.1|7253.4|7250.6|48
1626950220000|2021-07-22 10:37:00|7254|7251.2|7255.1|7252.3|7255.6|7252.8|7253|7250.2|8
1626950230000|2021-07-22 10:37:10|7255.2|7252.4|7255.5|7252.7|7255.6|7252.8|7254.5|7251.7|9
1626950240000|2021-07-22 10:37:20|7254.6|7251.8|7255.1|7252.3|7255.1|7252.3|7254.6|7251.8|0
1626950250000|2021-07-22 10:37:30|7255|7252.2|7252.6|7249.8|7255|7252.2|7252.6|7249.8|33
1626950260000|2021-07-22 10:37:40|7252.5|7249.7|7251.1|7248.3|7252.5|7249.7|7251|7248.2|1
1626950270000|2021-07-22 10:37:50|7251|7248.2|7251.6|7248.8|7252.1|7249.3|7251|7248.2|29
1626950280000|2021-07-22 10:38:00|7251.5|7248.7|7250.1|7247.3|7251.5|7248.7|7250|7247.2|4
1626950290000|2021-07-22 10:38:10|7250|7247.2|7251|7248.2|7251.1|7248.3|7249|7246.2|4
1626950300000|2021-07-22 10:38:20|7250.5|7247.7|7251.6|7248.8|7251.6|7248.8|7249|7246.2|2
1626950310000|2021-07-22 10:38:30|7252.1|7249.3|7252.1|7249.3|7252.6|7249.8|7252.1|7249.3|2
1626950320000|2021-07-22 10:38:40|7252.2|7249.4|7253.1|7250.3|7253.1|7250.3|7252.2|7249.4|0
1626950330000|2021-07-22 10:38:50|7253.2|7250.4|7254|7251.2|7254.6|7251.8|7253.2|7250.4|4
1626950340000|2021-07-22 10:39:00|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|7252.6|7249.8|2
1626950350000|2021-07-22 10:39:10|7253|7250.2|7252.5|7249.7|7253.1|7250.3|7252.5|7249.7|2
1626950360000|2021-07-22 10:39:20|7252.2|7249.4|7253.6|7250.8|7253.6|7250.8|7252.2|7249.4|2
1626950370000|2021-07-22 10:39:30|7253|7250.2|7252.1|7249.3|7253|7250.2|7252.1|7249.3|2
1626950380000|2021-07-22 10:39:40|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|3
1626950390000|2021-07-22 10:39:50|7251|7248.2|7251.5|7248.7|7252.1|7249.3|7251|7248.2|6
1626950400000|2021-07-22 10:40:00|7251.6|7248.8|7250.5|7247.7|7252.1|7249.3|7250.5|7247.7|8
1626950410000|2021-07-22 10:40:10|7250|7247.2|7249.5|7246.7|7250.1|7247.3|7249.1|7246.3|2
1626950420000|2021-07-22 10:40:20|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|0
1626950430000|2021-07-22 10:40:30|7249.5|7246.7|7250.5|7247.7|7250.5|7247.7|7248.1|7245.3|25
1626950440000|2021-07-22 10:40:40|7250.6|7247.8|7248.1|7245.3|7250.6|7247.8|7247.4|7244.6|106
1626950450000|2021-07-22 10:40:50|||||||||1
1626950460000|2021-07-22 10:41:00|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.5|7245.7|0
1626950470000|2021-07-22 10:41:10|||||||||13
1626950490000|2021-07-22 10:41:30|7250.1|7247.3|7249.5|7246.7|7250.1|7247.3|7249.5|7246.7|1
1626950500000|2021-07-22 10:41:40|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|0
1626950510000|2021-07-22 10:41:50|7250.2|7247.4|7250.1|7247.3|7250.6|7247.8|7250.1|7247.3|1
1626950520000|2021-07-22 10:42:00|7250.5|7247.7|7250.1|7247.3|7250.6|7247.8|7250|7247.2|7
1626950530000|2021-07-22 10:42:10|7250.6|7247.8|7251|7248.2|7251.1|7248.3|7250.6|7247.8|0
1626950540000|2021-07-22 10:42:20|7250.6|7247.8|7251|7248.2|7251|7248.2|7250.1|7247.3|104
1626950550000|2021-07-22 10:42:30|7250.1|7247.3|7250.5|7247.7|7251|7248.2|7250.1|7247.3|1
1626950560000|2021-07-22 10:42:40|7252.4|7249.6|7252.9|7250.1|7253.4|7250.6|7252.4|7249.6|18
1626950570000|2021-07-22 10:42:50|7252.5|7249.7|7252.4|7249.6|7253|7250.2|7252.4|7249.6|16
1626950580000|2021-07-22 10:43:00|||||||||4
1626950590000|2021-07-22 10:43:10|7254|7251.2|7253.5|7250.7|7254|7251.2|7253.4|7250.6|5
1626950600000|2021-07-22 10:43:20|7253.4|7250.6|7252.9|7250.1|7253.6|7250.6|7252.5|7249.6|45
1626950610000|2021-07-22 10:43:30|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|1
1626950620000|2021-07-22 10:43:40|7252.9|7250.1|7253|7250.2|7253|7250.2|7252.9|7250.1|0
1626950630000|2021-07-22 10:43:50|7252.9|7250.1|7252.5|7249.7|7253|7250.2|7252.5|7249.7|23
1626950640000|2021-07-22 10:44:00|7252.9|7250.1|7252.9|7250.1|7253.9|7251.1|7251.5|7248.7|8
1626950650000|2021-07-22 10:44:10|||||||||11
1626950660000|2021-07-22 10:44:20|7252.4|7249.6|7251.9|7249.1|7252.4|7249.6|7251.9|7249.1|2
1626950670000|2021-07-22 10:44:30|7252.1|7249.3|7252.5|7249.7|7253.9|7251.1|7252.1|7249.3|110
1626950680000|2021-07-22 10:44:40|7252.4|7249.6|7252.5|7249.7|7252.5|7249.7|7252|7249.2|0
1626950690000|2021-07-22 10:44:50|7252.1|7249.3|7250.9|7248.1|7252.1|7249.3|7250.9|7248.1|3
1626950700000|2021-07-22 10:45:00|7250.8|7248|7249.9|7247.1|7251|7248.2|7249.9|7247.1|13
1626950710000|2021-07-22 10:45:10|7250|7247.2|7249.8|7247|7250.9|7248.1|7249.4|7246.6|34
1626950720000|2021-07-22 10:45:20|7249.3|7246.5|7249.9|7247.1|7250|7247.2|7248|7245.2|13
1626950730000|2021-07-22 10:45:30|7250.1|7247.3|7250|7247.2|7250.4|7247.6|7250|7247.2|17
1626950740000|2021-07-22 10:45:40|7250.5|7247.7|7250.4|7247.6|7250.5|7247.7|7249.9|7247.1|5
1626950750000|2021-07-22 10:45:50|7249.9|7247.1|7250|7247.2|7250|7247.2|7249.9|7247.1|0
1626950760000|2021-07-22 10:46:00|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|0
1626950770000|2021-07-22 10:46:10|7250.6|7247.8|7251|7248.2|7252|7249.2|7250.6|7247.8|2
1626950790000|2021-07-22 10:46:30|7251.6|7248.8|7251|7248.2|7251.6|7248.8|7251|7248.2|3
1626950800000|2021-07-22 10:46:40|7250.9|7248.1|7251.5|7248.7|7251.6|7248.8|7250.9|7248.1|2
1626950810000|2021-07-22 10:46:50|7251.6|7248.8|7251.9|7249.1|7252|7249.2|7250.5|7247.7|9
1626950820000|2021-07-22 10:47:00|7251.7|7248.9|7250.4|7247.6|7251.7|7248.9|7250.4|7247.6|7
1626950830000|2021-07-22 10:47:10|7250|7247.2|7251|7248.2|7252.4|7249.6|7249.9|7247.1|13
1626950840000|2021-07-22 10:47:20|7250.6|7247.8|7250.1|7247.3|7250.6|7247.8|7250.1|7247.3|1
1626950850000|2021-07-22 10:47:30|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|3
1626950860000|2021-07-22 10:47:40|7251|7248.2|7251.5|7248.7|7252|7249.2|7251|7248.2|4
1626950870000|2021-07-22 10:47:50|7251.9|7249.1|7251.4|7248.6|7251.9|7249.1|7251.4|7248.6|4
1626950880000|2021-07-22 10:48:00|7251|7248.2|7251|7248.2|7251.5|7248.7|7250.5|7247.7|8
1626950890000|2021-07-22 10:48:10|7251.5|7248.7|7251|7248.2|7251.5|7248.7|7251|7248.2|0
1626950900000|2021-07-22 10:48:20|7251.1|7248.3|7252.5|7249.7|7252.9|7250.1|7251.1|7248.3|31
1626950910000|2021-07-22 10:48:30|7252|7249.2|7251.5|7248.7|7252|7249.2|7251.5|7248.7|4
1626950920000|2021-07-22 10:48:40|7251.6|7248.8|7252.5|7249.7|7252.5|7249.7|7251.6|7248.8|1
1626950930000|2021-07-22 10:48:50|7252.2|7249.4|7253.1|7250.3|7253.1|7250.3|7252.2|7249.4|0
1626950940000|2021-07-22 10:49:00|7253|7250.2|7251.5|7248.7|7253|7250.2|7251.5|7248.7|12
1626950950000|2021-07-22 10:49:10|7251.4|7248.6|7251.1|7248.3|7251.4|7248.6|7251|7248.2|0
1626950960000|2021-07-22 10:49:20|7251|7248.2|7251.1|7248.3|7251.1|7248.3|7251|7248.2|0
1626950970000|2021-07-22 10:49:30|7251.5|7248.7|7252|7249.2|7252|7249.2|7251.5|7248.7|10
1626950980000|2021-07-22 10:49:40|7251|7248.2|7251|7248.2|7251|7248.2|7250.6|7247.8|9
1626950990000|2021-07-22 10:49:50|7251.4|7248.6|7253|7250.2|7253|7250.2|7251.4|7248.6|7
1626951000000|2021-07-22 10:50:00|7253.1|7250.3|7253|7250.2|7253.1|7250.3|7252.6|7249.8|0
1626951010000|2021-07-22 10:50:10|7252.6|7249.8|7253|7250.2|7253|7250.2|7252.6|7249.8|1
1626951020000|2021-07-22 10:50:20|7253.6|7250.8|7253|7250.2|7253.6|7250.8|7253|7250.2|7
1626951030000|2021-07-22 10:50:30|7252.6|7249.8|7254.6|7251.8|7254.6|7251.8|7252.6|7249.8|50
1626951040000|2021-07-22 10:50:40|7254.5|7251.7|7255|7252.2|7255.1|7252.3|7254.4|7251.6|11
1626951050000|2021-07-22 10:50:50|7255.5|7252.7|7254.5|7251.7|7255.5|7252.7|7254.5|7251.7|1
1626951060000|2021-07-22 10:51:00|||||||||11
1626951070000|2021-07-22 10:51:10|7255|7252.2|7255|7252.2|7255|7252.2|7255|7252.2|0
1626951080000|2021-07-22 10:51:20|7255.1|7252.3|7256.6|7253.8|7256.6|7253.8|7255.1|7252.3|16
1626951090000|2021-07-22 10:51:30|7257|7254.2|7254|7251.2|7257|7254.2|7253.4|7250.6|56
1626951100000|2021-07-22 10:51:40|7253.9|7251.1|7253.4|7250.6|7253.9|7251.1|7253.4|7250.6|6
1626951120000|2021-07-22 10:52:00|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|0
1626951130000|2021-07-22 10:52:10|7253.8|7251|7254.5|7251.7|7254.6|7251.8|7253.8|7251|25
1626951140000|2021-07-22 10:52:20|7255.1|7252.3|7256.6|7253.8|7257|7254.2|7255.1|7252.3|29
1626951150000|2021-07-22 10:52:30|7257|7254.2|7256.6|7253.8|7257|7254.2|7256.5|7253.7|9
1626951160000|2021-07-22 10:52:40|7256.8|7254|7255.8|7253|7256.8|7254|7254.6|7251.8|1
1626951170000|2021-07-22 10:52:50|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|2
1626951180000|2021-07-22 10:53:00|7255.3|7252.5|7253.6|7250.8|7255.3|7252.5|7253.6|7250.8|30
1626951190000|2021-07-22 10:53:10|7254|7251.2|7253.6|7250.8|7254|7251.2|7253.6|7250.8|4
1626951200000|2021-07-22 10:53:20|7254|7251.2|7254|7251.2|7254|7251.2|7254|7251.2|2
1626951210000|2021-07-22 10:53:30|7253.6|7250.8|7254|7251.2|7254|7251.2|7253|7250.2|9
1626951230000|2021-07-22 10:53:50|7254.1|7251.3|7254|7251.2|7254.1|7251.3|7254|7251.2|0
1626951240000|2021-07-22 10:54:00|7254.1|7251.3|7256|7253.2|7256|7253.2|7254|7251.2|7
1626951250000|2021-07-22 10:54:10|7256.2|7253.4|7255.6|7252.8|7256.8|7254|7255.5|7252.2|87
1626951260000|2021-07-22 10:54:20|7255.2|7252.4|7255.3|7252.5|7255.5|7252.7|7255|7252.2|28
1626951270000|2021-07-22 10:54:30|7254.5|7251.7|7255|7252.2|7255|7252.2|7254.5|7251.7|8
1626951290000|2021-07-22 10:54:50|7255.6|7252.8|7255|7252.2|7256.5|7253.7|7254.1|7251.3|63
1626951300000|2021-07-22 10:55:00|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|3
1626951310000|2021-07-22 10:55:10|7255|7252.2|7254.3|7251.5|7255|7252.2|7254.3|7251.5|21
1626951320000|2021-07-22 10:55:20|7253.5|7250.7|7251.5|7248.7|7253.5|7250.7|7250.6|7247.8|6
1626951330000|2021-07-22 10:55:30|7251.6|7248.8|7251.5|7248.7|7252|7249.2|7251.5|7248.7|1
1626951340000|2021-07-22 10:55:40|7252|7249.2|7251|7248.2|7252|7249.2|7250.6|7247.8|15
1626951350000|2021-07-22 10:55:50|7250.6|7247.8|7251.8|7249|7252.1|7249.3|7250.6|7247.8|33
1626951360000|2021-07-22 10:56:00|7251.5|7248.7|7252.1|7249.3|7252.5|7249.7|7251.5|7248.7|2
1626951370000|2021-07-22 10:56:10|7252|7249.2|7251.5|7248.7|7252|7249.2|7251.5|7248.7|1
1626951380000|2021-07-22 10:56:20|7252.2|7249.4|7252.1|7249.3|7252.6|7249.8|7252.1|7249.3|15
1626951390000|2021-07-22 10:56:30|7252|7249.2|7251.1|7248.3|7252|7249.2|7251.1|7248.3|1
1626951400000|2021-07-22 10:56:40|7251|7248.2|7250.5|7247.7|7251|7248.2|7250.5|7247.7|3
1626951410000|2021-07-22 10:56:50|7250.3|7247.5|7250.2|7247.4|7250.3|7247.5|7250.2|7247.4|0
1626951420000|2021-07-22 10:57:00|7249.1|7246.3|7248.5|7245.7|7249.1|7246.3|7248.5|7245.7|8
1626951430000|2021-07-22 10:57:10|7248.6|7245.8|7248.5|7245.7|7248.6|7245.8|7248.5|7245.7|2
1626951440000|2021-07-22 10:57:20|7248.6|7245.8|7250.5|7247.7|7250.5|7247.7|7247.6|7244.8|4
1626951450000|2021-07-22 10:57:30|7250.3|7247.5|7251|7248.2|7251.5|7248.7|7250.3|7247.5|10
1626951460000|2021-07-22 10:57:40|7251.1|7248.3|7251.4|7248.6|7251.4|7248.6|7251.1|7248.3|4
1626951470000|2021-07-22 10:57:50|7251.3|7248.5|7251.6|7248.8|7251.6|7248.8|7251.3|7248.5|1
1626951480000|2021-07-22 10:58:00|7251.4|7248.6|7251.6|7248.8|7251.6|7248.8|7251.4|7248.6|9
1626951490000|2021-07-22 10:58:10|7251.4|7248.6|7251.4|7248.6|7251.6|7248.8|7250.9|7248.1|0
1626951500000|2021-07-22 10:58:20|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|0
1626951510000|2021-07-22 10:58:30|7250.4|7247.6|7249.8|7247|7250.4|7247.6|7249.6|7246.8|6
1626951520000|2021-07-22 10:58:40|7250.7|7247.9|7250.9|7248.1|7250.9|7248.1|7249.9|7247.1|12
1626951530000|2021-07-22 10:58:50|7251.3|7248.5|7254.9|7252.1|7254.9|7252.1|7251.3|7248.5|5
1626951540000|2021-07-22 10:59:00|7255.6|7252.8|7254.9|7252.1|7255.6|7252.8|7254.9|7252.1|9
1626951550000|2021-07-22 10:59:10|7254.4|7251.6|7252.9|7250.1|7254.4|7251.6|7252.9|7250.1|3
1626951560000|2021-07-22 10:59:20|7253.1|7250.3|7252.9|7250.1|7253.1|7250.3|7252.9|7250.1|0
1626951570000|2021-07-22 10:59:30|7252.6|7249.8|7251.1|7248.3|7252.9|7250.1|7250.9|7248.1|151
1626951580000|2021-07-22 10:59:40|7250.9|7248.1|7250.9|7248.1|7251.1|7248.3|7250.9|7248.1|0
1626951590000|2021-07-22 10:59:50|7251.1|7248.3|7250.9|7248.1|7251.1|7248.3|7250.9|7248.1|0
1626951600000|2021-07-22 11:00:00|7250.4|7247.6|7250.9|7248.1|7250.9|7248.1|7250.4|7247.6|1
1626951610000|2021-07-22 11:00:10|7251.1|7248.3|7251.4|7248.6|7251.6|7248.8|7251.1|7248.3|6
1626951620000|2021-07-22 11:00:20|7251.7|7248.9|7253.1|7250.3|7253.6|7250.8|7251.7|7248.9|9
1626951630000|2021-07-22 11:00:30|7252.9|7250.1|7253.1|7250.3|7253.1|7250.3|7252.8|7250|1
1626951640000|2021-07-22 11:00:40|7253.6|7250.8|7252.6|7249.8|7253.6|7250.8|7252.1|7249.3|0
1626951650000|2021-07-22 11:00:50|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|0
1626951660000|2021-07-22 11:01:00|7251.9|7249.1|7252.4|7249.6|7252.6|7249.8|7251.9|7249.1|9
1626951670000|2021-07-22 11:01:10|7251.4|7248.6|7250.9|7248.1|7251.4|7248.6|7250.4|7247.6|3
1626951680000|2021-07-22 11:01:20|7250.8|7248|7251.1|7248.3|7251.1|7248.3|7250.4|7247.6|0
1626951690000|2021-07-22 11:01:30|7251.2|7248.4|7250.4|7247.6|7251.6|7248.8|7250.3|7247.5|5
1626951700000|2021-07-22 11:01:40|7250.6|7247.8|7250.9|7248.1|7250.9|7248.1|7250.6|7247.8|0
1626951710000|2021-07-22 11:01:50|7250.6|7247.8|7250.3|7247.5|7250.6|7247.8|7250.3|7247.5|8
1626951720000|2021-07-22 11:02:00|||||||||1
1626951730000|2021-07-22 11:02:10|7250.8|7248|7251.4|7248.6|7251.4|7248.6|7250.8|7248|8
1626951740000|2021-07-22 11:02:20|7250.8|7248|7250.8|7248|7251.4|7248.6|7250.8|7248|0
1626951750000|2021-07-22 11:02:30|7250.9|7248.1|7251.4|7248.6|7251.4|7248.6|7250.9|7248.1|0
1626951760000|2021-07-22 11:02:40|7251.3|7248.5|7251.4|7248.6|7251.4|7248.6|7250.9|7248.1|4
1626951770000|2021-07-22 11:02:50|7248.4|7245.6|7248.3|7245.5|7248.8|7246|7247.9|7245.1|21
1626951780000|2021-07-22 11:03:00|7247.9|7245.1|7247.4|7244.6|7247.9|7245.1|7247.3|7244.5|30
1626951790000|2021-07-22 11:03:10|7247.6|7244.8|7246.6|7243.8|7249.1|7246.3|7245.3|7242.5|51
1626951800000|2021-07-22 11:03:20|7246.9|7244.1|7247.9|7245.1|7247.9|7245.1|7245.9|7243.1|5
1626951810000|2021-07-22 11:03:30|7247.3|7244.5|7247|7244.2|7247.3|7244.5|7246.9|7244.1|2
1626951820000|2021-07-22 11:03:40|7246.9|7244.1|7247.4|7244.6|7247.4|7244.6|7246.9|7244.1|0
1626951830000|2021-07-22 11:03:50|7247.9|7245.1|7247.9|7245.1|7248|7245.2|7247.9|7245.1|8
1626951840000|2021-07-22 11:04:00|7247.8|7245|7247.4|7244.6|7247.8|7245|7247.4|7244.6|0
1626951850000|2021-07-22 11:04:10|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|3
1626951860000|2021-07-22 11:04:20|7248.5|7245.7|7249.4|7246.6|7249.4|7246.6|7248.5|7245.7|33
1626951870000|2021-07-22 11:04:30|7249.3|7246.5|7247.5|7244.7|7249.3|7246.5|7247.3|7244.5|9
1626951880000|2021-07-22 11:04:40|7247.9|7245.1|7248.5|7245.7|7248.5|7245.7|7247.9|7245.1|2
1626951890000|2021-07-22 11:04:50|7249|7246.2|7248.9|7246.1|7249|7246.2|7248.9|7246.1|1
1626951900000|2021-07-22 11:05:00|7249|7246.2|7248.9|7246.1|7249|7246.2|7248.5|7245.7|2
1626951910000|2021-07-22 11:05:10|||||||||1
1626951920000|2021-07-22 11:05:20|7248.4|7245.6|7248.3|7245.5|7248.4|7245.6|7248.3|7245.5|7
1626951930000|2021-07-22 11:05:30|7248.4|7245.6|7248.3|7245.5|7248.4|7245.6|7248.3|7245.5|1
1626951940000|2021-07-22 11:05:40|7247.9|7245.1|7246.9|7244.1|7247.9|7245.1|7245.4|7242.6|54
1626951950000|2021-07-22 11:05:50|7246.4|7243.6|7246.5|7243.7|7246.5|7243.7|7245.9|7243.1|6
1626951960000|2021-07-22 11:06:00|7246.8|7244|7246.5|7243.7|7247.3|7244.5|7246.5|7243.7|10
1626951970000|2021-07-22 11:06:10|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|2
1626951980000|2021-07-22 11:06:20|7246.9|7244.1|7247.5|7244.7|7247.5|7244.7|7246.9|7244.1|3
1626951990000|2021-07-22 11:06:30|7246.9|7244.1|7244.9|7242.1|7246.9|7244.1|7244.9|7242.1|118
1626952000000|2021-07-22 11:06:40|7245.4|7242.6|7244.9|7242.1|7245.8|7243|7244.9|7242.1|9
1626952010000|2021-07-22 11:06:50|7244.5|7241.7|7243.3|7240.5|7244.5|7241.7|7243.3|7240.5|113
1626952030000|2021-07-22 11:07:10|7243.4|7240.6|7244|7241.2|7244.3|7241.5|7243.4|7240.6|55
1626952050000|2021-07-22 11:07:30|7244.4|7241.6|7245.4|7242.6|7245.4|7242.6|7244.4|7241.6|1
1626952060000|2021-07-22 11:07:40|7245.3|7242.5|7245.4|7242.6|7245.4|7242.6|7245.3|7242.5|0
1626952080000|2021-07-22 11:08:00|7244.4|7241.6|7244.2|7241.4|7244.4|7241.6|7244.2|7241.4|1
1626952090000|2021-07-22 11:08:10|7242.9|7240.1|7241.9|7239.1|7242.9|7240.1|7241.9|7239.1|57
1626952100000|2021-07-22 11:08:20|7241.8|7239|7241.4|7238.6|7241.9|7239.1|7241.4|7238.6|0
1626952110000|2021-07-22 11:08:30|7241.3|7238.5|7240.5|7237.7|7241.3|7238.5|7240.3|7237.5|11
1626952120000|2021-07-22 11:08:40|7240.9|7238.1|7241.4|7238.6|7241.4|7238.6|7240.9|7238.1|3
1626952140000|2021-07-22 11:09:00|7241.5|7238.7|7241.9|7239.1|7241.9|7239.1|7241.5|7238.7|1
1626952160000|2021-07-22 11:09:20|7242.3|7239.5|7243.8|7241|7243.9|7241.1|7242.3|7239.5|23
1626952170000|2021-07-22 11:09:30|7243.4|7240.6|7243.8|7241|7243.9|7241.1|7243.3|7240.5|1
1626952180000|2021-07-22 11:09:40|7242.4|7239.6|7240|7237.2|7242.9|7240.1|7240|7237.2|9
1626952190000|2021-07-22 11:09:50|7240.4|7237.6|7240|7237.2|7240.9|7238.1|7240|7237.2|11
1626952200000|2021-07-22 11:10:00|7240.4|7237.6|7238.4|7235.6|7240.4|7237.6|7237.5|7234.7|10
1626952210000|2021-07-22 11:10:10|7238.5|7235.7|7240.5|7237.7|7240.5|7237.7|7238.5|7235.7|23
1626952220000|2021-07-22 11:10:20|7241|7238.2|7240.6|7237.8|7241.4|7238.6|7239.9|7237.1|15
1626952230000|2021-07-22 11:10:30|7241.4|7238.6|7238.3|7235.5|7241.4|7238.6|7238.3|7235.5|13
1626952240000|2021-07-22 11:10:40|7237.9|7235.1|7238.9|7236.1|7238.9|7236.1|7237.9|7235.1|3
1626952260000|2021-07-22 11:11:00|7239.3|7236.5|7235|7232.2|7239.3|7236.5|7234.9|7232.1|42
1626952270000|2021-07-22 11:11:10|7236.3|7233.5|7236.8|7234|7236.9|7234.1|7236.3|7233.5|3
1626952280000|2021-07-22 11:11:20|7235.8|7233|7236.3|7233.5|7236.9|7234.1|7235.8|7233|8
1626952290000|2021-07-22 11:11:30|7235.8|7233|7235.3|7232.5|7235.9|7233.1|7234.8|7232|7
1626952300000|2021-07-22 11:11:40|7235.9|7233.1|7238.8|7236|7239.3|7236.5|7235.8|7233|142
1626952310000|2021-07-22 11:11:50|7238.7|7235.9|7236.8|7234|7238.7|7235.9|7235.3|7232.5|11
1626952320000|2021-07-22 11:12:00|7236.7|7233.9|7237.7|7234.9|7237.8|7235|7236.7|7233.9|9
1626952330000|2021-07-22 11:12:10|7237.9|7235.1|7238.8|7236|7238.8|7236|7237.8|7235|13
1626952340000|2021-07-22 11:12:20|7238.9|7236.1|7238.7|7235.9|7239.3|7236.5|7238.7|7235.9|5
1626952350000|2021-07-22 11:12:30|7238.1|7235.3|7237.3|7234.5|7238.1|7235.3|7236.7|7233.9|5
1626952360000|2021-07-22 11:12:40|7237.2|7234.4|7234.8|7232|7237.2|7234.4|7234.8|7232|0
1626952370000|2021-07-22 11:12:50|7234.3|7231.5|7235.3|7232.5|7235.7|7232.9|7234.3|7231.5|19
1626952380000|2021-07-22 11:13:00|7235.2|7232.4|7235.7|7232.9|7235.7|7232.9|7234.8|7232|0
1626952390000|2021-07-22 11:13:10|7235.8|7233|7235.8|7233|7235.9|7233.1|7235.3|7232.5|4
1626952400000|2021-07-22 11:13:20|7235.7|7232.9|7234.7|7231.9|7235.7|7232.9|7234.7|7231.9|7
1626952410000|2021-07-22 11:13:30|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7233.7|7230.9|9
1626952420000|2021-07-22 11:13:40|7233.5|7230.7|7233.9|7231.1|7233.9|7231.1|7230.9|7228.1|120
1626952430000|2021-07-22 11:13:50|7234.3|7231.5|7233.8|7231|7234.9|7232.1|7233.3|7230.5|166
1626952440000|2021-07-22 11:14:00|7233.7|7230.9|7231.3|7228.5|7233.7|7230.9|7230.7|7227.9|75
1626952450000|2021-07-22 11:14:10|7231.4|7228.6|7231.5|7228.7|7231.8|7229|7231.3|7228.5|4
1626952460000|2021-07-22 11:14:20|7230.7|7227.9|7229.8|7227|7230.8|7228|7229.7|7226.9|26
1626952470000|2021-07-22 11:14:30|7229.7|7226.9|7230.1|7227.3|7230.3|7227.5|7229.3|7226.5|47
1626952480000|2021-07-22 11:14:40|7229.7|7226.9|7230.9|7228.1|7231.3|7228.5|7229.7|7226.9|17
1626952490000|2021-07-22 11:14:50|7231.3|7228.5|7228.8|7226|7231.3|7228.5|7228.8|7226|14
1626952500000|2021-07-22 11:15:00|7228.7|7225.9|7225.2|7222.4|7228.7|7225.9|7224.3|7221.5|190
1626952510000|2021-07-22 11:15:10|7226.2|7223.4|7227.2|7224.4|7227.2|7224.4|7225.8|7223|24
1626952520000|2021-07-22 11:15:20|7227.3|7224.5|7227.8|7225|7227.8|7225|7227.2|7224.4|58
1626952530000|2021-07-22 11:15:30|7228.3|7225.5|7229.2|7226.4|7229.8|7227|7228.3|7225.5|20
1626952540000|2021-07-22 11:15:40|7228.7|7225.9|7228.2|7225.4|7228.7|7225.9|7227.4|7224.6|22
1626952550000|2021-07-22 11:15:50|7227.7|7224.9|7227.2|7224.4|7227.7|7224.9|7227.1|7224.3|1
1626952560000|2021-07-22 11:16:00|7227.1|7224.3|7225.8|7223|7227.1|7224.3|7225.8|7223|4
1626952570000|2021-07-22 11:16:10|7226.7|7223.9|7226.8|7224|7226.8|7224|7225.4|7222.6|13
1626952580000|2021-07-22 11:16:20|7227.3|7224.5|7226.8|7224|7227.3|7224.5|7225.7|7222.9|3
1626952590000|2021-07-22 11:16:30|7226.9|7224.1|7227.2|7224.4|7227.3|7224.5|7226.9|7224.1|1
1626952600000|2021-07-22 11:16:40|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|12
1626952610000|2021-07-22 11:16:50|7227.2|7224.4|7225.7|7222.9|7227.7|7224.9|7225.7|7222.9|14
1626952620000|2021-07-22 11:17:00|7225.1|7222.3|7226.2|7223.4|7226.2|7223.4|7225.1|7222.3|11
1626952630000|2021-07-22 11:17:10|7226.3|7223.5|7227.7|7224.9|7227.7|7224.9|7226.3|7223.5|4
1626952640000|2021-07-22 11:17:20|7227.6|7224.8|7228.8|7226|7228.8|7226|7227.3|7224.5|20
1626952650000|2021-07-22 11:17:30|7229.2|7226.4|7227.7|7224.9|7229.7|7226.9|7227.7|7224.9|63
1626952660000|2021-07-22 11:17:40|7228.1|7225.3|7227.1|7224.3|7228.1|7225.3|7226.6|7223.8|20
1626952670000|2021-07-22 11:17:50|7226.7|7223.9|7227.2|7224.4|7227.2|7224.4|7226.7|7223.9|2
1626952680000|2021-07-22 11:18:00|7226.8|7224|7226.2|7223.4|7226.8|7224|7226.2|7223.4|0
1626952690000|2021-07-22 11:18:10|7225.7|7222.9|7225.7|7222.9|7226.2|7223.4|7225.7|7222.9|0
1626952700000|2021-07-22 11:18:20|7225.8|7223|7224.7|7221.9|7225.8|7223|7224.7|7221.9|11
1626952710000|2021-07-22 11:18:30|7224.6|7221.8|7224.2|7221.4|7224.7|7221.9|7223.8|7221|42
1626952720000|2021-07-22 11:18:40|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|0
1626952730000|2021-07-22 11:18:50|7223.7|7220.9|7224.6|7221.8|7224.7|7221.9|7223.7|7220.9|53
1626952740000|2021-07-22 11:19:00|7224.1|7221.3|7224.1|7221.3|7224.3|7221.5|7224.1|7221.3|31
1626952750000|2021-07-22 11:19:10|7224.5|7221.7|7223.7|7220.9|7224.7|7221.9|7223.7|7220.9|10
1626952760000|2021-07-22 11:19:20|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|12
1626952770000|2021-07-22 11:19:30|7222.1|7219.3|7223.6|7220.8|7223.6|7220.8|7222.1|7219.3|56
1626952780000|2021-07-22 11:19:40|7223.7|7220.9|7224.1|7221.3|7224.1|7221.3|7223.7|7220.9|26
1626952790000|2021-07-22 11:19:50|7223.7|7220.9|7223.6|7220.8|7223.7|7220.9|7223.1|7220.3|4
1626952800000|2021-07-22 11:20:00|7223.3|7220.5|7224.3|7221.5|7224.3|7221.5|7223.3|7220.5|73
1626952810000|2021-07-22 11:20:10|7225.1|7222.3|7225.6|7222.8|7226.1|7223.3|7225.1|7222.3|15
1626952820000|2021-07-22 11:20:20|7226.1|7223.3|7227.2|7224.4|7227.2|7224.4|7226.1|7223.3|3
1626952830000|2021-07-22 11:20:30|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|0
1626952840000|2021-07-22 11:20:40|7227.1|7224.3|7227|7224.2|7227.6|7224.8|7227|7224.2|9
1626952850000|2021-07-22 11:20:50|7226.1|7223.3|7226.7|7223.9|7227.1|7224.3|7226.1|7223.3|1
1626952860000|2021-07-22 11:21:00|7227.1|7224.3|7227.2|7224.4|7227.2|7224.4|7227.1|7224.3|2
1626952870000|2021-07-22 11:21:10|7227.6|7224.8|7226.7|7223.9|7227.6|7224.8|7226.6|7223.8|6
1626952880000|2021-07-22 11:21:20|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|1
1626952890000|2021-07-22 11:21:30|7226.7|7223.9|7225.7|7222.9|7226.7|7223.9|7225.7|7222.9|35
1626952900000|2021-07-22 11:21:40|7225.2|7222.4|7226.6|7223.8|7226.7|7223.9|7225.1|7222.3|75
1626952910000|2021-07-22 11:21:50|7226.7|7223.9|7226.6|7223.8|7226.7|7223.9|7226.6|7223.8|3
1626952920000|2021-07-22 11:22:00|7226.3|7223.5|7225.7|7222.9|7226.3|7223.5|7225.6|7222.8|5
1626952940000|2021-07-22 11:22:20|7225.3|7222.5|7223.1|7220.3|7225.3|7222.5|7223.1|7220.3|18
1626952950000|2021-07-22 11:22:30|7223.2|7220.4|7219.2|7216.4|7223.6|7220.8|7219.1|7216.3|71
1626952960000|2021-07-22 11:22:40|7220.1|7217.3|7219.1|7216.3|7220.1|7217.3|7219.1|7216.3|10
1626952970000|2021-07-22 11:22:50|7218.6|7215.8|7219.1|7216.3|7219.7|7216.9|7218.6|7215.8|65
1626952980000|2021-07-22 11:23:00|7219.2|7216.4|7220.1|7217.3|7220.1|7217.3|7219.1|7216.3|13
1626952990000|2021-07-22 11:23:10|7219.7|7216.9|7221.1|7218.3|7221.6|7218.8|7219.6|7216.8|55
1626953000000|2021-07-22 11:23:20|7221|7218.2|7220.1|7217.3|7221|7218.2|7220.1|7217.3|3
1626953010000|2021-07-22 11:23:30|7219.6|7216.8|7220.2|7217.4|7220.2|7217.4|7218.7|7215.9|15
1626953020000|2021-07-22 11:23:40|7220.5|7217.7|7221.7|7218.9|7221.7|7218.9|7220.1|7217.3|58
1626953030000|2021-07-22 11:23:50|7222.2|7219.4|7222.1|7219.3|7222.2|7219.4|7222.1|7219.3|0
1626953040000|2021-07-22 11:24:00|7221.7|7218.9|7220.2|7217.4|7221.7|7218.9|7220.2|7217.4|2
1626953050000|2021-07-22 11:24:10|7220.6|7217.8|7220.2|7217.4|7220.6|7217.8|7220.1|7217.3|6
1626953060000|2021-07-22 11:24:20|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|2
1626953070000|2021-07-22 11:24:30|7220.2|7217.4|7220.7|7217.9|7221.1|7218.3|7220.2|7217.4|4
1626953080000|2021-07-22 11:24:40|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|6
1626953090000|2021-07-22 11:24:50|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|2
1626953100000|2021-07-22 11:25:00|7220.1|7217.3|7219.2|7216.4|7220.1|7217.3|7218.3|7215.5|30
1626953110000|2021-07-22 11:25:10|7219.3|7216.5|7221.1|7218.3|7221.1|7218.3|7219.3|7216.5|1
1626953120000|2021-07-22 11:25:20|7220.6|7217.8|7221.2|7218.4|7221.2|7218.4|7220.6|7217.8|1
1626953130000|2021-07-22 11:25:30|7221.1|7218.3|7220.1|7217.3|7222.1|7219.3|7220.1|7217.3|12
1626953140000|2021-07-22 11:25:40|7219.3|7216.5|7219.1|7216.3|7219.3|7216.5|7218.6|7215.8|39
1626953150000|2021-07-22 11:25:50|7218.6|7215.8|7218.1|7215.3|7218.7|7215.9|7218.1|7215.3|13
1626953160000|2021-07-22 11:26:00|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|15
1626953170000|2021-07-22 11:26:10|7218.7|7215.9|7215.1|7212.3|7219.1|7216.3|7215.1|7212.3|296
1626953180000|2021-07-22 11:26:20|7215|7212.2|7217.7|7214.9|7217.7|7214.9|7214.2|7211.4|14
1626953190000|2021-07-22 11:26:30|7218.1|7215.3|7222.7|7219.9|7223.3|7220.5|7218.1|7215.3|701
1626953200000|2021-07-22 11:26:40|7222.6|7219.8|7220.7|7217.9|7222.6|7219.8|7220.7|7217.9|12
1626953210000|2021-07-22 11:26:50|7220.2|7217.4|7219.1|7216.3|7220.3|7217.5|7219.1|7216.3|1
1626953220000|2021-07-22 11:27:00|7219.2|7216.4|7219.2|7216.4|7219.7|7216.9|7219.1|7216.3|1
1626953230000|2021-07-22 11:27:10|7219.1|7216.3|7218.1|7215.3|7219.1|7216.3|7218.1|7215.3|12
1626953240000|2021-07-22 11:27:20|7216.9|7214.1|7213.6|7210.8|7216.9|7214.1|7212.1|7209.3|175
1626953250000|2021-07-22 11:27:30|7213.1|7210.3|7214.7|7211.9|7214.7|7211.9|7213.1|7210.3|62
1626953260000|2021-07-22 11:27:40|7215.6|7212.8|7217.1|7214.3|7217.1|7214.3|7215.1|7212.3|22
1626953270000|2021-07-22 11:27:50|7217.2|7214.4|7217.7|7214.9|7217.7|7214.9|7217.2|7214.4|29
1626953280000|2021-07-22 11:28:00|7218.1|7215.3|7216.1|7213.3|7218.1|7215.3|7216.1|7213.3|0
1626953290000|2021-07-22 11:28:10|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|6
1626953300000|2021-07-22 11:28:20|7215.3|7212.5|7216.7|7213.9|7216.7|7213.9|7214.7|7211.9|7
1626953310000|2021-07-22 11:28:30|7216.6|7213.8|7216.1|7213.3|7216.6|7213.8|7216.1|7213.3|6
1626953320000|2021-07-22 11:28:40|7215.6|7212.8|7216.1|7213.3|7216.1|7213.3|7215.1|7212.3|3
1626953330000|2021-07-22 11:28:50|7216.2|7213.4|7219.5|7216.7|7219.6|7216.8|7216.2|7213.4|75
1626953340000|2021-07-22 11:29:00|7219.1|7216.3|7218.6|7215.8|7219.6|7216.8|7218.6|7215.8|4
1626953350000|2021-07-22 11:29:10|7218.1|7215.3|7218.6|7215.8|7218.6|7215.8|7218.1|7215.3|30
1626953370000|2021-07-22 11:29:30|7218.7|7215.9|7220.1|7217.3|7220.1|7217.3|7218.7|7215.9|6
1626953380000|2021-07-22 11:29:40|7219.7|7216.9|7221.7|7218.9|7222.3|7219.5|7219.7|7216.9|60
1626953390000|2021-07-22 11:29:50|7222.1|7219.3|7221.7|7218.9|7222.7|7219.9|7221.6|7218.8|22
1626953400000|2021-07-22 11:30:00|7221.3|7218.5|7220|7217.2|7221.3|7218.5|7219.6|7216.8|55
1626953410000|2021-07-22 11:30:10|7219.4|7216.6|7222.1|7219.3|7222.1|7219.3|7219.4|7216.6|3
1626953420000|2021-07-22 11:30:20|7221.6|7218.8|7224.7|7221.9|7224.7|7221.9|7221.6|7218.8|45
1626953430000|2021-07-22 11:30:30|7225.1|7222.3|7224.7|7221.9|7226.6|7223.8|7224.1|7221.3|24
1626953440000|2021-07-22 11:30:40|7223.7|7220.9|7224.2|7221.4|7224.7|7221.9|7223.7|7220.9|164
1626953450000|2021-07-22 11:30:50|7223.7|7220.9|7223.7|7220.9|7224.7|7221.9|7222.7|7219.9|59
1626953460000|2021-07-22 11:31:00|7223.3|7220.5|7224.7|7221.9|7225.6|7222.8|7223.3|7220.5|4
1626953470000|2021-07-22 11:31:10|7225.2|7222.4|7226.3|7223.5|7226.3|7223.5|7225.2|7222.4|2
1626953480000|2021-07-22 11:31:20|7226.1|7223.3|7225.7|7222.9|7226.1|7223.3|7225.2|7222.4|3
1626953490000|2021-07-22 11:31:30|7226.2|7223.4|7225.7|7222.9|7226.2|7223.4|7225.7|7222.9|0
1626953500000|2021-07-22 11:31:40|7224.2|7221.4|7222.3|7219.5|7224.2|7221.4|7222.2|7219.4|465
1626953510000|2021-07-22 11:31:50|7222.8|7220|7223.2|7220.4|7223.2|7220.4|7222.8|7220|1
1626953520000|2021-07-22 11:32:00|7223.1|7220.3|7224.8|7222|7225.3|7222.5|7223.1|7220.3|10
1626953530000|2021-07-22 11:32:10|7225|7222.2|7223.2|7220.4|7225|7222.2|7223.2|7220.4|0
1626953540000|2021-07-22 11:32:20|7223.1|7220.3|7223.2|7220.4|7223.2|7220.4|7222.7|7219.9|1
1626953550000|2021-07-22 11:32:30|7223.3|7220.5|7223.1|7220.3|7223.7|7220.9|7223.1|7220.3|9
1626953560000|2021-07-22 11:32:40|7222.7|7219.9|7223.2|7220.4|7223.7|7220.9|7222.7|7219.9|7
1626953570000|2021-07-22 11:32:50|7223.3|7220.5|7223.7|7220.9|7224.7|7221.9|7220.7|7217.9|104
1626953580000|2021-07-22 11:33:00|7224.2|7221.4|7223.8|7221|7224.3|7221.5|7223.7|7220.9|2
1626953590000|2021-07-22 11:33:10|7224.7|7221.9|7221.2|7218.4|7224.7|7221.9|7221.2|7218.4|11
1626953600000|2021-07-22 11:33:20|7221.7|7218.9|7223.1|7220.3|7223.1|7220.3|7221.7|7218.9|6
1626953610000|2021-07-22 11:33:30|7223.2|7220.4|7222.7|7219.9|7223.7|7220.9|7222.7|7219.9|6
1626953620000|2021-07-22 11:33:40|7223.1|7220.3|7223.7|7220.9|7223.7|7220.9|7223.1|7220.3|7
1626953630000|2021-07-22 11:33:50|7223.2|7220.4|7223.1|7220.3|7223.7|7220.9|7223.1|7220.3|0
1626953640000|2021-07-22 11:34:00|7223.2|7220.4|7223.3|7220.5|7223.3|7220.5|7223.2|7220.4|0
1626953650000|2021-07-22 11:34:10|7224.1|7221.3|7225.1|7222.3|7225.1|7222.3|7224.1|7221.3|5
1626953660000|2021-07-22 11:34:20|7224.6|7221.8|7225.2|7222.4|7225.3|7222.5|7224.6|7221.8|16
1626953670000|2021-07-22 11:34:30|7225.3|7222.5|7227.7|7224.9|7227.8|7225|7225.3|7222.5|20
1626953680000|2021-07-22 11:34:40|7227.8|7225|7228.2|7225.4|7228.7|7225.9|7227.7|7224.9|53
1626953690000|2021-07-22 11:34:50|7227.7|7224.9|7228.2|7225.4|7228.2|7225.4|7227.7|7224.9|4
1626953700000|2021-07-22 11:35:00|7228.3|7225.5|7229.1|7226.3|7229.7|7226.9|7228.3|7225.5|2
1626953710000|2021-07-22 11:35:10|7229.3|7226.5|7229.1|7226.3|7230.2|7227.4|7229.1|7226.3|9
1626953720000|2021-07-22 11:35:20|7229.3|7226.5|7231.2|7228.4|7231.2|7228.4|7229.3|7226.5|13
1626953730000|2021-07-22 11:35:30|7231.1|7228.3|7231.7|7228.9|7232.1|7229.3|7231.1|7228.3|67
1626953740000|2021-07-22 11:35:40|7231.2|7228.4|7231.1|7228.3|7231.2|7228.4|7229.7|7226.9|6
1626953750000|2021-07-22 11:35:50|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7231.1|7228.3|0
1626953760000|2021-07-22 11:36:00|7231.1|7228.3|7229.7|7226.9|7231.7|7228.9|7229.7|7226.9|7
1626953770000|2021-07-22 11:36:10|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|7229.7|7226.9|37
1626953780000|2021-07-22 11:36:20|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|3
1626953790000|2021-07-22 11:36:30|7230.2|7227.4|7231.2|7228.4|7231.2|7228.4|7230.2|7227.4|11
1626953810000|2021-07-22 11:36:50|7231.1|7228.3|7231|7228.2|7231.2|7228.4|7231|7228.2|0
1626953820000|2021-07-22 11:37:00|7230.2|7227.4|7230.1|7227.3|7230.2|7227.4|7230.1|7227.3|7
1626953840000|2021-07-22 11:37:20|7229.7|7226.9|7229.2|7226.4|7230.1|7227.3|7229.1|7226.3|3
1626953850000|2021-07-22 11:37:30|7228.7|7225.9|7228.2|7225.4|7228.7|7225.9|7228.1|7225.3|4
1626953860000|2021-07-22 11:37:40|7228.1|7225.3|7227.7|7224.9|7228.1|7225.3|7227.1|7224.3|0
1626953870000|2021-07-22 11:37:50|7227.6|7224.8|7227.2|7224.4|7227.6|7224.8|7227.2|7224.4|0
1626953880000|2021-07-22 11:38:00|7227.3|7224.5|7227.7|7224.9|7228.2|7225.4|7227.3|7224.5|1
1626953890000|2021-07-22 11:38:10|7227.6|7224.8|7227.7|7224.9|7227.7|7224.9|7227.1|7224.3|7
1626953910000|2021-07-22 11:38:30|7227.1|7224.3|7227.2|7224.4|7227.2|7224.4|7227.1|7224.3|9
1626953920000|2021-07-22 11:38:40|7226.6|7223.8|7226.7|7223.9|7226.7|7223.9|7226.3|7223.5|2
1626953930000|2021-07-22 11:38:50|7226.8|7224|7227.8|7225|7227.8|7225|7226.8|7224|2
1626953940000|2021-07-22 11:39:00|7228.7|7225.9|7227.7|7224.9|7228.7|7225.9|7227.7|7224.9|2
1626953950000|2021-07-22 11:39:10|7227.6|7224.8|7226.1|7223.3|7227.6|7224.8|7226.1|7223.3|4
1626953960000|2021-07-22 11:39:20|7226.2|7223.4|7226.1|7223.3|7226.2|7223.4|7226.1|7223.3|0
1626953970000|2021-07-22 11:39:30|7226.6|7223.8|7226.2|7223.4|7226.6|7223.8|7226.1|7223.3|6
1626953980000|2021-07-22 11:39:40|7226.1|7223.3|7226.7|7223.9|7226.7|7223.9|7226.1|7223.3|0
1626953990000|2021-07-22 11:39:50|7227.3|7224.5|7228.1|7225.3|7228.1|7225.3|7227.3|7224.5|3
1626954000000|2021-07-22 11:40:00|7228.2|7225.4|7227.7|7224.9|7228.7|7225.9|7227.7|7224.9|1
1626954010000|2021-07-22 11:40:10|7227.6|7224.8|7227.7|7224.9|7227.7|7224.9|7227.6|7224.8|6
1626954020000|2021-07-22 11:40:20|7228.2|7225.4|7229.2|7226.4|7230.1|7227.3|7228.1|7225.3|124
1626954030000|2021-07-22 11:40:30|7229.7|7226.9|7229.2|7226.4|7229.7|7226.9|7229.2|7226.4|3
1626954040000|2021-07-22 11:40:40|7229.3|7226.5|7230.7|7227.9|7231.8|7229|7229.3|7226.5|11
1626954050000|2021-07-22 11:40:50|7230.6|7227.8|7230.1|7227.3|7230.7|7227.9|7230.1|7227.3|1
1626954060000|2021-07-22 11:41:00|7229.8|7227|7229.6|7226.8|7229.8|7227|7229.3|7226.5|1
1626954070000|2021-07-22 11:41:10|7229.7|7226.9|7230.2|7227.4|7230.2|7227.4|7229.7|7226.9|0
1626954080000|2021-07-22 11:41:20|7230.1|7227.3|7230.2|7227.4|7230.2|7227.4|7229.6|7226.8|9
1626954090000|2021-07-22 11:41:30|7230.3|7227.5|7231.6|7228.8|7231.6|7228.8|7230.3|7227.5|4
1626954100000|2021-07-22 11:41:40|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|0
1626954120000|2021-07-22 11:42:00|7232.1|7229.3|7232.1|7229.3|7232.7|7229.9|7232.1|7229.3|167
1626954130000|2021-07-22 11:42:10|||||||||31
1626954140000|2021-07-22 11:42:20|7232.2|7229.4|7232.7|7229.9|7232.7|7229.9|7232.2|7229.4|75
1626954150000|2021-07-22 11:42:30|7233.1|7230.3|7232.2|7229.4|7233.1|7230.3|7232.1|7229.3|2
1626954170000|2021-07-22 11:42:50|7232.1|7229.3|7232.1|7229.3|7232.1|7229.3|7232.1|7229.3|0
1626954180000|2021-07-22 11:43:00|7231.7|7228.9|7233.8|7231|7234.3|7231|7231.7|7228.9|74
1626954190000|2021-07-22 11:43:10|7233.2|7230.4|7232.1|7229.3|7233.2|7230.4|7232.1|7229.3|8
1626954200000|2021-07-22 11:43:20|7231.8|7229|7232.1|7229.3|7232.2|7229.4|7231.8|7229|0
1626954210000|2021-07-22 11:43:30|7232.2|7229.4|7231.7|7228.9|7232.2|7229.4|7231.7|7228.9|11
1626954220000|2021-07-22 11:43:40|7231.8|7229|7231.6|7228.8|7231.8|7229|7231.6|7228.8|1
1626954230000|2021-07-22 11:43:50|7231.2|7228.4|7230.7|7227.9|7231.2|7228.4|7230.7|7227.9|10
1626954240000|2021-07-22 11:44:00|7230.8|7228|7230.2|7227.4|7230.8|7228|7230.2|7227.4|4
1626954250000|2021-07-22 11:44:10|7230.4|7227.6|7230.8|7228|7230.8|7228|7230.4|7227.6|18
1626954260000|2021-07-22 11:44:20|7230.6|7227.8|7230.2|7227.4|7230.8|7228|7230.1|7227.3|2
1626954270000|2021-07-22 11:44:30|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|9
1626954280000|2021-07-22 11:44:40|7231.2|7228.4|7231.6|7228.8|7231.7|7228.9|7231.2|7228.4|18
1626954290000|2021-07-22 11:44:50|7230.7|7227.9|7230.8|7228|7231.2|7228.4|7230.7|7227.9|0
1626954300000|2021-07-22 11:45:00|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7230.7|7227.9|2
1626954310000|2021-07-22 11:45:10|7230.8|7228|7230.7|7227.9|7230.8|7228|7230.7|7227.9|1
1626954320000|2021-07-22 11:45:20|7230.8|7228|7230.8|7228|7231.3|7228.5|7230.7|7227.9|1
1626954330000|2021-07-22 11:45:30|7231.2|7228.4|7230.6|7227.8|7231.2|7228.4|7230.6|7227.8|11
1626954340000|2021-07-22 11:45:40|7230.4|7227.6|7229.2|7226.4|7230.4|7227.6|7229.2|7226.4|4
1626954360000|2021-07-22 11:46:00|7228.8|7226|7227.8|7225|7228.8|7226|7227.8|7225|2
1626954370000|2021-07-22 11:46:10|7227.3|7224.5|7230.8|7228|7230.9|7228.1|7226.6|7223.8|1175
1626954380000|2021-07-22 11:46:20|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|66
1626954390000|2021-07-22 11:46:30|7230.3|7227.5|7230.2|7227.4|7230.4|7227.6|7229.7|7226.9|155
1626954400000|2021-07-22 11:46:40|7229.8|7227|7230.8|7228|7230.8|7228|7229.8|7227|6
1626954410000|2021-07-22 11:46:50|7231.3|7228.5|7232.3|7229.5|7232.3|7229.5|7231.3|7228.5|0
1626954420000|2021-07-22 11:47:00|7231.8|7229|7233.7|7230.9|7233.7|7230.9|7231.7|7228.9|85
1626954430000|2021-07-22 11:47:10|7232.9|7230.1|7232.3|7229.5|7232.9|7230.1|7231.8|7229|3
1626954440000|2021-07-22 11:47:20|7231.7|7228.9|7233.3|7230.5|7233.3|7230.5|7231.7|7228.9|3
1626954450000|2021-07-22 11:47:30|7234.3|7231.5|7234.8|7232|7235.9|7233.1|7233.8|7231|57
1626954460000|2021-07-22 11:47:40|7234.9|7232.1|7234.7|7231.9|7235.3|7232.5|7234.7|7231.9|1
1626954470000|2021-07-22 11:47:50|7233.9|7231.1|7234.9|7232.1|7234.9|7232.1|7233.8|7231|3
1626954480000|2021-07-22 11:48:00|7235.4|7232.6|7236.3|7233.5|7236.3|7233.5|7235.4|7232.6|14
1626954490000|2021-07-22 11:48:10|7236.5|7233.7|7235.3|7232.5|7237.3|7234.5|7234.4|7231.6|104
1626954500000|2021-07-22 11:48:20|7234.9|7232.1|7236.3|7233.5|7237.4|7234.6|7234.9|7232.1|15
1626954510000|2021-07-22 11:48:30|7235.9|7233.1|7236.9|7234.1|7236.9|7234.1|7235.4|7232.6|23
1626954520000|2021-07-22 11:48:40|7237.1|7234.3|7239|7236.2|7239|7236.2|7237.1|7234.3|33
1626954530000|2021-07-22 11:48:50|7239.2|7236.4|7238.6|7235.8|7239.5|7236.7|7238.3|7235.5|54
1626954540000|2021-07-22 11:49:00|7239|7236.2|7234.5|7231.7|7239|7236.2|7234.5|7231.7|17
1626954550000|2021-07-22 11:49:10|7234.9|7232.1|7235.8|7233|7235.9|7233.1|7234.4|7231.6|10
1626954560000|2021-07-22 11:49:20|7235.9|7233.1|7234.4|7231.6|7235.9|7233.1|7233.4|7230.6|19
1626954570000|2021-07-22 11:49:30|7234.3|7231.5|7234.4|7231.6|7234.5|7231.7|7233.9|7231.1|3
1626954580000|2021-07-22 11:49:40|7233.9|7231.1|7231.9|7229.1|7233.9|7231.1|7231.9|7229.1|3
1626954590000|2021-07-22 11:49:50|7231.5|7228.7|7231.4|7228.6|7231.5|7228.7|7230.9|7228.1|5
1626954600000|2021-07-22 11:50:00|7231.3|7228.5|7231.3|7228.5|7231.4|7228.6|7231.3|7228.5|2
1626954610000|2021-07-22 11:50:10|7230.9|7228.1|7230.3|7227.5|7231.9|7229.1|7230.3|7227.5|44
1626954620000|2021-07-22 11:50:20|7230.9|7228.1|7231.5|7228.7|7231.5|7228.7|7230.9|7228.1|4
1626954630000|2021-07-22 11:50:30|7231.9|7229.1|7233.9|7231.1|7233.9|7231.1|7231.9|7229.1|3
1626954640000|2021-07-22 11:50:40|7236.3|7233.5|7237.9|7235.1|7237.9|7235.1|7236.3|7233.5|67
1626954650000|2021-07-22 11:50:50|7238.7|7235.9|7238.8|7236|7238.9|7236.1|7237.9|7235.1|4
1626954660000|2021-07-22 11:51:00|7238.4|7235.6|7240.4|7237.6|7241|7238.2|7238|7235.1|103
1626954670000|2021-07-22 11:51:10|7240.8|7238|7240.9|7238.1|7241|7238.2|7240.4|7237.6|7
1626954680000|2021-07-22 11:51:20|7240.4|7237.6|7243.3|7240.5|7243.5|7240.7|7240.4|7237.6|43
1626954690000|2021-07-22 11:51:30|7242.9|7240.1|7242.5|7239.7|7243.5|7240.7|7242.5|7239.7|5
1626954700000|2021-07-22 11:51:40|7242.4|7239.6|7241.5|7238.7|7243.4|7240.6|7240.9|7238.1|36
1626954710000|2021-07-22 11:51:50|7241.9|7239.1|7242.5|7239.7|7243.5|7240.7|7241.9|7239.1|1266
1626954720000|2021-07-22 11:52:00|7242.4|7239.6|7242.5|7239.7|7242.5|7239.7|7241.5|7238.7|5
1626954730000|2021-07-22 11:52:10|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243|7240.2|255
1626954740000|2021-07-22 11:52:20|7244.5|7241.7|7244.1|7241.3|7244.9|7242.1|7243.5|7240.7|181
1626954750000|2021-07-22 11:52:30|7242.5|7239.7|7242.6|7239.8|7242.7|7239.9|7242.5|7239.7|29
1626954760000|2021-07-22 11:52:40|7242.9|7240.1|7243.5|7240.7|7243.5|7240.7|7242.5|7239.7|12
1626954770000|2021-07-22 11:52:50|7243.4|7240.6|7243.6|7240.8|7243.6|7240.8|7243|7240.2|1
1626954780000|2021-07-22 11:53:00|7244|7241.2|7243.5|7240.7|7244.1|7241.3|7243.5|7240.7|3
1626954790000|2021-07-22 11:53:10|7242.6|7239.8|7243.1|7240.3|7243.1|7240.3|7242.6|7239.8|0
1626954800000|2021-07-22 11:53:20|7243|7240.2|7243.1|7240.3|7243.1|7240.3|7243|7240.2|0
1626954810000|2021-07-22 11:53:30|7243|7240.2|7242.6|7239.8|7244|7241.2|7242.6|7239.8|4
1626954820000|2021-07-22 11:53:40|7243.1|7240.3|7242.1|7239.3|7243.1|7240.3|7242.1|7239.3|0
1626954830000|2021-07-22 11:53:50|7242|7239.2|7242.1|7239.3|7242.1|7239.3|7242|7239.2|18
1626954850000|2021-07-22 11:54:10|7241.5|7238.7|7239.5|7236.7|7241.5|7238.7|7239.5|7236.7|34
1626954860000|2021-07-22 11:54:20|7239.6|7236.8|7239.5|7236.7|7239.9|7237.1|7239.5|7236.7|0
1626954870000|2021-07-22 11:54:30|7239.1|7236.3|7240|7237.2|7240|7237.2|7239.1|7236.3|13
1626954880000|2021-07-22 11:54:40|7240.1|7237.3|7238.6|7235.8|7240.1|7237.3|7238.6|7235.8|30
1626954890000|2021-07-22 11:54:50|7238.5|7235.7|7238.2|7235.4|7238.6|7235.8|7238.2|7235.4|0
1626954900000|2021-07-22 11:55:00|7239.6|7236.8|7240.6|7237.8|7240.6|7237.8|7239.6|7236.8|5
1626954910000|2021-07-22 11:55:10|7241.1|7238.3|7240.6|7237.8|7241.1|7238.3|7240.5|7237.7|3
1626954920000|2021-07-22 11:55:20|7241.1|7238.3|7241.6|7238.8|7242.1|7239.3|7241.1|7238.3|5
1626954930000|2021-07-22 11:55:30|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7241.6|7238.8|7
1626954940000|2021-07-22 11:55:40|7242.5|7239.7|7242.1|7239.3|7242.5|7239.7|7242.1|7239.3|10
1626954950000|2021-07-22 11:55:50|7241.5|7238.7|7240.6|7237.8|7241.6|7238.8|7240.6|7237.8|5
1626954960000|2021-07-22 11:56:00|7241|7238.2|7240.1|7237.3|7241|7238.2|7239.6|7236.8|3
1626954970000|2021-07-22 11:56:10|7239.6|7236.8|7239.1|7236.3|7240.1|7237.3|7239.1|7236.3|0
1626954980000|2021-07-22 11:56:20|7239.2|7236.4|7240.1|7237.3|7240.1|7237.3|7239.2|7236.4|0
1626954990000|2021-07-22 11:56:30|7240|7237.2|7239.2|7236.4|7240|7237.2|7239.1|7236.3|0
1626955000000|2021-07-22 11:56:40|7239.5|7236.7|7238.7|7235.9|7239.5|7236.7|7238.7|7235.9|2
1626955010000|2021-07-22 11:56:50|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|1
1626955020000|2021-07-22 11:57:00|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|2
1626955030000|2021-07-22 11:57:10|7239.6|7236.8|7237.6|7234.8|7239.6|7236.8|7237.6|7234.8|9
1626955040000|2021-07-22 11:57:20|7237.1|7234.3|7237.5|7234.7|7237.5|7234.7|7237.1|7234.3|8
1626955050000|2021-07-22 11:57:30|7237.1|7234.3|7237.6|7234.8|7237.6|7234.8|7236.6|7233.8|5
1626955060000|2021-07-22 11:57:40|7237.8|7235|7238.6|7235.8|7238.6|7235.8|7237.6|7234.8|6
1626955070000|2021-07-22 11:57:50|7238.5|7235.7|7239.1|7236.3|7239.1|7236.3|7238.5|7235.7|3
1626955080000|2021-07-22 11:58:00|7239.6|7236.8|7239.6|7236.8|7240.1|7237.3|7239.6|7236.8|6
1626955090000|2021-07-22 11:58:10|7239.5|7236.7|7239.5|7236.7|7239.6|7236.8|7239.5|7236.7|0
1626955100000|2021-07-22 11:58:20|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.5|7236.7|0
1626955110000|2021-07-22 11:58:30|7240.2|7237.4|7239.5|7236.7|7240.2|7237.4|7239.5|7236.7|2
1626955120000|2021-07-22 11:58:40|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|1
1626955130000|2021-07-22 11:58:50|7239.5|7236.7|7240.6|7237.8|7240.6|7237.8|7239.5|7236.7|2
1626955140000|2021-07-22 11:59:00|7241.1|7238.3|7241|7238.2|7241.5|7238.7|7240.5|7237.7|6
1626955150000|2021-07-22 11:59:10|||||||||8
1626955160000|2021-07-22 11:59:20|7241.5|7238.7|7241|7238.2|7241.5|7238.7|7241|7238.2|2
1626955170000|2021-07-22 11:59:30|7240.5|7237.7|7241.1|7238.3|7242.6|7239.8|7240.5|7237.7|125
1626955180000|2021-07-22 11:59:40|7240.3|7237.5|7240.1|7237.3|7240.5|7237.7|7240.1|7237.3|1
1626955190000|2021-07-22 11:59:50|7239.6|7236.8|7238.5|7235.7|7239.6|7236.8|7236.9|7234.1|836
1626955200000|2021-07-22 12:00:00|7238.4|7235.6|7231.9|7229.1|7238.4|7235.6|7230.4|7227.6|67
1626955210000|2021-07-22 12:00:10|7231.4|7228.6|7232.3|7229.5|7232.9|7230.1|7231.3|7228.5|23
1626955220000|2021-07-22 12:00:20|7231.9|7229.1|7233.3|7230.5|7233.4|7230.6|7231.3|7228.5|8
1626955230000|2021-07-22 12:00:30|7232.9|7230.1|7233.9|7231.1|7234|7231.2|7232.9|7230.1|0
1626955240000|2021-07-22 12:00:40|7234.3|7231.5|7234.4|7231.6|7234.4|7231.6|7233.3|7230.5|10
1626955250000|2021-07-22 12:00:50|7235.5|7232.7|7235.9|7233.1|7235.9|7233.1|7235.5|7232.7|6
1626955260000|2021-07-22 12:01:00|7235.5|7232.7|7234.8|7232|7236.8|7234|7234.8|7232|13
1626955270000|2021-07-22 12:01:10|7234.9|7232.1|7231.3|7228.5|7234.9|7232.1|7231.3|7228.5|6
1626955280000|2021-07-22 12:01:20|7230.9|7228.1|7229.3|7226.5|7230.9|7228.1|7228.3|7225.5|24
1626955290000|2021-07-22 12:01:30|7229.4|7226.6|7228.9|7226.1|7229.4|7226.6|7228.7|7225.9|4
1626955300000|2021-07-22 12:01:40|7229.2|7226.4|7229.9|7227.1|7229.9|7227.1|7229.2|7226.4|3
1626955310000|2021-07-22 12:01:50|7230.4|7227.6|7229.2|7226.4|7230.7|7227.9|7228.5|7225.7|41
1626955320000|2021-07-22 12:02:00|7229|7226.2|7227.2|7224.4|7229|7226.2|7226.7|7223.9|14
1626955330000|2021-07-22 12:02:10|7227.1|7224.3|7225.9|7223.1|7227.1|7224.3|7225.7|7222.9|14
1626955340000|2021-07-22 12:02:20|7227|7224.2|7227.9|7225.1|7228.7|7225.9|7226.9|7224.1|34
1626955350000|2021-07-22 12:02:30|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|6
1626955360000|2021-07-22 12:02:40|7227.2|7224.4|7228.9|7226.1|7228.9|7226.1|7227.2|7224.4|13
1626955370000|2021-07-22 12:02:50|7229.2|7226.4|7229.9|7227.1|7229.9|7227.1|7229.2|7226.4|53
1626955380000|2021-07-22 12:03:00|7231.2|7228.4|7232.2|7229.4|7232.2|7229.4|7231.2|7228.4|30
1626955390000|2021-07-22 12:03:10|7231.2|7228.4|7231.2|7228.4|7231.7|7228.9|7231.2|7228.4|14
1626955400000|2021-07-22 12:03:20|7231.7|7228.9|7231.6|7228.8|7232.2|7229.4|7231.6|7228.8|57
1626955410000|2021-07-22 12:03:30|7231.2|7228.4|7231.2|7228.4|7231.6|7228.8|7231.2|7228.4|57
1626955420000|2021-07-22 12:03:40|7231.5|7228.7|7228.7|7225.9|7232.1|7229.3|7228.7|7225.9|14
1626955430000|2021-07-22 12:03:50|7228.2|7225.4|7226.7|7223.9|7228.2|7225.4|7225.2|7222.4|8
1626955440000|2021-07-22 12:04:00|7226.6|7223.8|7221.9|7219.1|7226.6|7223.8|7221.2|7218.4|41
1626955450000|2021-07-22 12:04:10|7222.2|7219.4|7222.7|7219.9|7222.7|7219.9|7222.2|7219.4|208
1626955460000|2021-07-22 12:04:20|7222.2|7219.4|7220.2|7217.4|7222.2|7219.4|7220.2|7217.4|57
1626955470000|2021-07-22 12:04:30|7220.7|7217.9|7219.7|7216.9|7220.7|7217.9|7219.2|7216.4|23
1626955480000|2021-07-22 12:04:40|7220.2|7217.4|7218.7|7215.9|7220.9|7218.1|7218.2|7215.4|121
1626955490000|2021-07-22 12:04:50|7218.6|7215.8|7219.2|7216.4|7219.7|7216.9|7218.2|7215.4|10
1626955500000|2021-07-22 12:05:00|7218.2|7215.4|7220.6|7217.8|7220.7|7217.9|7218.2|7215.4|60
1626955510000|2021-07-22 12:05:10|7220.2|7217.4|7219.2|7216.4|7220.2|7217.4|7218.7|7215.9|4
1626955520000|2021-07-22 12:05:20|7219.4|7216.6|7220.2|7217.4|7220.2|7217.4|7219.2|7216.4|7
1626955530000|2021-07-22 12:05:30|7219.5|7216.7|7219.7|7216.9|7220.2|7217.4|7218.7|7215.9|18
1626955540000|2021-07-22 12:05:40|7219.2|7216.4|7219.9|7217.1|7219.9|7217.1|7219.2|7216.4|7
1626955550000|2021-07-22 12:05:50|7220.2|7217.4|7222.2|7219.4|7222.2|7219.4|7219.7|7216.9|49
1626955560000|2021-07-22 12:06:00|7221.7|7218.9|7219.7|7216.9|7222.2|7219.4|7219.7|7216.9|6
1626955570000|2021-07-22 12:06:10|7219.9|7217.1|7218.7|7215.9|7220.7|7217.9|7218.6|7215.8|11
1626955580000|2021-07-22 12:06:20|7218.9|7216.1|7218.7|7215.9|7219.2|7216.4|7218.2|7215.4|1
1626955590000|2021-07-22 12:06:30|7218.6|7215.8|7219.2|7216.4|7219.2|7216.4|7216.2|7213.4|61
1626955600000|2021-07-22 12:06:40|7218.2|7215.4|7217|7214.2|7219.2|7216.4|7215|7212.2|1208
1626955610000|2021-07-22 12:06:50|7218|7215.2|7218.6|7215.8|7218.6|7215.8|7218|7215.2|20
1626955620000|2021-07-22 12:07:00|7218.5|7215.7|7218.6|7215.8|7218.6|7215.8|7217.5|7214.7|5
1626955630000|2021-07-22 12:07:10|7219.6|7216.8|7220|7217.2|7220.4|7217.6|7219.5|7216.7|13
1626955640000|2021-07-22 12:07:20|7220.1|7217.3|7222.6|7219.8|7222.6|7219.8|7220.1|7217.3|11
1626955650000|2021-07-22 12:07:30|7223|7220.2|7223.1|7220.3|7223.5|7220.7|7220.6|7217.8|90
1626955660000|2021-07-22 12:07:40|7223.5|7220.7|7224.1|7221.3|7224.5|7221.7|7223.5|7220.7|9
1626955670000|2021-07-22 12:07:50|7224|7221.2|7223|7220.2|7224|7221.2|7223|7220.2|12
1626955680000|2021-07-22 12:08:00|||||||||53
1626955690000|2021-07-22 12:08:10|7223.1|7220.3|7224.5|7221.7|7224.5|7221.7|7223|7220.2|12
1626955700000|2021-07-22 12:08:20|7224|7221.2|7225|7222.2|7227|7224.2|7224|7221.2|27
1626955710000|2021-07-22 12:08:30|7225.2|7222.4|7225.6|7222.8|7225.6|7222.8|7225|7222.2|18
1626955720000|2021-07-22 12:08:40|7225.5|7222.7|7223.5|7220.7|7225.6|7222.8|7223|7220.2|101
1626955730000|2021-07-22 12:08:50|7223|7220.2|7223|7220.2|7223.1|7220.3|7223|7220.2|2
1626955740000|2021-07-22 12:09:00|7223.6|7220.8|7224.1|7221.3|7224.5|7221.7|7223.5|7220.7|14
1626955750000|2021-07-22 12:09:10|7224.5|7221.7|7224.4|7221.6|7224.9|7222.1|7224.4|7221.6|0
1626955760000|2021-07-22 12:09:20|7224.5|7221.7|7224.6|7221.8|7224.6|7221.8|7223.6|7220.8|4
1626955770000|2021-07-22 12:09:30|7225|7222.2|7224|7221.2|7225|7222.2|7224|7221.2|2
1626955780000|2021-07-22 12:09:40|7224.5|7221.7|7224.5|7221.7|7225|7222.2|7224.5|7221.7|12
1626955790000|2021-07-22 12:09:50|7224|7221.2|7224.8|7222|7225|7222.2|7224|7221.2|1
1626955800000|2021-07-22 12:10:00|7223.6|7220.8|7225|7222.2|7225.4|7222.6|7223.6|7220.8|11
1626955810000|2021-07-22 12:10:10|7226|7223.2|7229.5|7226.7|7230.1|7227.3|7226|7223.2|22
1626955820000|2021-07-22 12:10:20|7228.6|7225.8|7230.5|7227.7|7230.6|7227.8|7228|7225.2|7
1626955830000|2021-07-22 12:10:30|7230.3|7227.5|7230.2|7227.4|7230.3|7227.5|7229.7|7226.9|38
1626955840000|2021-07-22 12:10:40|7231|7228.2|7230.5|7227.7|7231.4|7228.6|7230|7227.2|8
1626955850000|2021-07-22 12:10:50|7230|7227.2|7231|7228.2|7231|7228.2|7230|7227.2|57
1626955860000|2021-07-22 12:11:00|7229.8|7227|7228|7225.2|7229.8|7227|7228|7225.2|75
1626955870000|2021-07-22 12:11:10|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|2
1626955880000|2021-07-22 12:11:20|7227|7224.2|7228.1|7225.3|7228.1|7225.3|7227|7224.2|15
1626955890000|2021-07-22 12:11:30|7228.5|7225.7|7227|7224.2|7228.5|7225.7|7226.2|7223.4|21
1626955900000|2021-07-22 12:11:40|7227.6|7224.8|7228|7225.2|7228|7225.2|7227.6|7224.8|9
1626955910000|2021-07-22 12:11:50|7227|7224.2|7227.5|7224.7|7227.6|7224.8|7227|7224.2|4
1626955920000|2021-07-22 12:12:00|7228|7225.2|7228|7225.2|7229|7226.2|7228|7225.2|8
1626955930000|2021-07-22 12:12:10|7228.5|7225.7|7229.6|7226.8|7229.6|7226.8|7228.5|7225.7|14
1626955940000|2021-07-22 12:12:20|7229|7226.2|7228|7225.2|7229|7226.2|7228|7225.2|13
1626955950000|2021-07-22 12:12:30|7227.9|7225.1|7228.1|7225.3|7228.5|7225.7|7227.5|7224.7|6
1626955960000|2021-07-22 12:12:40|7228|7225.2|7227|7224.2|7228|7225.2|7227|7224.2|4
1626955970000|2021-07-22 12:12:50|7226.6|7223.8|7227.5|7224.7|7227.5|7224.7|7226.6|7223.8|21
1626955980000|2021-07-22 12:13:00|7227.6|7224.8|7228|7225.2|7229.5|7226.7|7227.6|7224.8|32
1626955990000|2021-07-22 12:13:10|7227.6|7224.8|7227|7224.2|7227.6|7224.8|7227|7224.2|6
1626956000000|2021-07-22 12:13:20|7226.5|7223.7|7228|7225.2|7228.1|7225.3|7226|7223.2|19
1626956010000|2021-07-22 12:13:30|7227.6|7224.8|7228|7225.2|7228.1|7225.3|7227|7224.2|1
1626956020000|2021-07-22 12:13:40|7227.6|7224.8|7227.6|7224.8|7228.1|7225.3|7227.6|7224.8|2
1626956030000|2021-07-22 12:13:50|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|44
1626956040000|2021-07-22 12:14:00|7227.6|7224.8|7228.1|7225.3|7228.1|7225.3|7227.6|7224.8|1
1626956050000|2021-07-22 12:14:10|7228|7225.2|7228|7225.2|7228.2|7225.4|7228|7225.2|4
1626956060000|2021-07-22 12:14:20|7227.5|7224.7|7228.1|7225.3|7228.1|7225.3|7227.5|7224.7|3
1626956070000|2021-07-22 12:14:30|7227.6|7224.8|7227.6|7224.8|7227.7|7224.9|7227.6|7224.8|0
1626956080000|2021-07-22 12:14:40|7227.5|7224.7|7227.1|7224.3|7227.6|7224.8|7227|7224.2|13
1626956090000|2021-07-22 12:14:50|7227.2|7224.4|7227.5|7224.7|7227.6|7224.8|7227.2|7224.4|0
1626956100000|2021-07-22 12:15:00|7227.6|7224.8|7227.1|7224.3|7227.6|7224.8|7226.5|7223.7|4
1626956110000|2021-07-22 12:15:10|7227.2|7224.4|7228.5|7225.7|7230.1|7227.3|7227.2|7224.4|3
1626956120000|2021-07-22 12:15:20|7227.6|7224.8|7221.6|7218.8|7227.6|7224.8|7221.6|7218.8|34
1626956130000|2021-07-22 12:15:30|7221.2|7218.4|7220.6|7217.8|7221.6|7218.8|7220.5|7217.7|21
1626956140000|2021-07-22 12:15:40|7220.5|7217.7|7219.6|7216.8|7220.6|7217.8|7218.6|7215.8|71
1626956150000|2021-07-22 12:15:50|7219.1|7216.3|7219.6|7216.8|7219.6|7216.8|7219|7216.2|47
1626956160000|2021-07-22 12:16:00|7220.1|7217.3|7218.6|7215.8|7220.1|7217.3|7217.6|7214.8|12
1626956170000|2021-07-22 12:16:10|7219|7216.2|7221.1|7218.3|7221.1|7218.3|7219|7216.2|4
1626956180000|2021-07-22 12:16:20|7221.2|7218.4|7221.1|7218.3|7221.6|7218.8|7221|7218.2|1
1626956190000|2021-07-22 12:16:30|7221|7218.2|7222|7219.2|7222|7219.2|7221|7218.2|2
1626956200000|2021-07-22 12:16:40|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.5|7218.7|10
1626956210000|2021-07-22 12:16:50|7222|7219.2|7222.6|7219.8|7223.1|7220.3|7222|7219.2|4
1626956220000|2021-07-22 12:17:00|7222|7219.2|7222.6|7219.8|7222.6|7219.8|7222|7219.2|2
1626956230000|2021-07-22 12:17:10|7223|7220.2|7223|7220.2|7223.1|7220.3|7223|7220.2|3
1626956240000|2021-07-22 12:17:20|7223.1|7220.3|7223|7220.2|7224.1|7221.3|7223|7220.2|7
1626956250000|2021-07-22 12:17:30|7222.6|7219.8|7222.5|7219.7|7223.6|7220.8|7222.5|7219.7|6
1626956260000|2021-07-22 12:17:40|7221.6|7218.8|7222|7219.2|7222|7219.2|7221.6|7218.8|10
1626956270000|2021-07-22 12:17:50|7221.2|7218.4|7219.6|7216.8|7221.2|7218.4|7219.6|7216.8|9
1626956280000|2021-07-22 12:18:00|7219.7|7216.9|7221.7|7218.9|7221.7|7218.9|7219.7|7216.9|4
1626956290000|2021-07-22 12:18:10|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|0
1626956300000|2021-07-22 12:18:20|7222.6|7219.8|7222|7219.2|7222.7|7219.9|7222|7219.2|13
1626956310000|2021-07-22 12:18:30|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222|7219.2|4
1626956320000|2021-07-22 12:18:40|7222.5|7219.7|7222.1|7219.3|7223.2|7220.4|7222.1|7219.3|21
1626956330000|2021-07-22 12:18:50|7222.6|7219.8|7222.1|7219.3|7222.6|7219.8|7222.1|7219.3|3
1626956340000|2021-07-22 12:19:00|7222.6|7219.8|7222.6|7219.8|7223.1|7220.3|7222.1|7219.3|2
1626956350000|2021-07-22 12:19:10|7223|7220.2|7222.7|7219.9|7223|7220.2|7222.7|7219.9|7
1626956360000|2021-07-22 12:19:20|7223|7220.2|7222.2|7219.4|7223|7220.2|7222.2|7219.4|107
1626956370000|2021-07-22 12:19:30|7222.6|7219.8|7224.2|7221.4|7225.2|7222.4|7222.6|7219.8|145
1626956380000|2021-07-22 12:19:40|7224.6|7221.8|7224|7221.2|7224.6|7221.8|7223.7|7220.9|3
1626956400000|2021-07-22 12:20:00|7223.6|7220.8|7222.6|7219.8|7224.1|7221.3|7222.6|7219.8|9
1626956410000|2021-07-22 12:20:10|7223.2|7220.4|7223.6|7220.8|7223.6|7220.8|7223.1|7220.3|5
1626956420000|2021-07-22 12:20:20|7223.1|7220.3|7222.6|7219.8|7223.1|7220.3|7222.6|7219.8|9
1626956440000|2021-07-22 12:20:40|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|10
1626956450000|2021-07-22 12:20:50|7223|7220.2|7223.6|7220.8|7223.8|7221|7223|7220.2|6
1626956460000|2021-07-22 12:21:00|7223.2|7220.4|7222.6|7219.8|7223.6|7220.8|7222.6|7219.8|4
1626956470000|2021-07-22 12:21:10|7222.2|7219.4|7220.6|7217.8|7222.2|7219.4|7220.6|7217.8|5
1626956480000|2021-07-22 12:21:20|7221.2|7218.4|7222.1|7219.3|7222.2|7219.4|7221.2|7218.4|12
1626956490000|2021-07-22 12:21:30|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.1|7219.3|0
1626956500000|2021-07-22 12:21:40|7222.1|7219.3|7221.6|7218.8|7222.1|7219.3|7221.6|7218.8|0
1626956510000|2021-07-22 12:21:50|7221.2|7218.4|7220.2|7217.4|7221.2|7218.4|7220.1|7217.3|9
1626956520000|2021-07-22 12:22:00|7220.1|7217.3|7221.6|7218.8|7221.7|7218.9|7220.1|7217.3|3
1626956530000|2021-07-22 12:22:10|7222.2|7219.4|7222.6|7219.8|7222.6|7219.8|7222.1|7219.3|3
1626956550000|2021-07-22 12:22:30|7222.2|7219.4|7222.7|7219.9|7223.2|7220.4|7222.2|7219.4|9
1626956560000|2021-07-22 12:22:40|||||||||1
1626956570000|2021-07-22 12:22:50|7222.6|7219.8|7222.2|7219.4|7222.6|7219.8|7222.1|7219.3|0
1626956580000|2021-07-22 12:23:00|7221.6|7218.8|7219|7216.2|7221.6|7218.8|7219|7216.2|8
1626956590000|2021-07-22 12:23:10|7218.2|7215.4|7217.2|7214.4|7218.2|7215.4|7217.1|7214.3|16
1626956610000|2021-07-22 12:23:30|7217.6|7214.8|7218.6|7215.8|7218.7|7215.9|7217.6|7214.8|21
1626956620000|2021-07-22 12:23:40|7218.7|7215.9|7218.1|7215.3|7218.7|7215.9|7217.2|7214.4|5
1626956630000|2021-07-22 12:23:50|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|0
1626956640000|2021-07-22 12:24:00|7217.7|7214.9|7218.2|7215.4|7219.1|7216.3|7217.2|7214.4|34
1626956650000|2021-07-22 12:24:10|7218.6|7215.8|7217.6|7214.8|7218.6|7215.8|7217.2|7214.4|17
1626956660000|2021-07-22 12:24:20|7218.1|7215.3|7218|7215.2|7218.1|7215.3|7218|7215.2|2
1626956670000|2021-07-22 12:24:30|7217.6|7214.8|7218.7|7215.9|7218.7|7215.9|7217.6|7214.8|33
1626956680000|2021-07-22 12:24:40|7219|7216.2|7218.6|7215.8|7219|7216.2|7218.5|7215.7|11
1626956690000|2021-07-22 12:24:50|7218.1|7215.3|7218|7215.2|7218.6|7215.8|7218|7215.2|2
1626956700000|2021-07-22 12:25:00|7217.2|7214.4|7217.2|7214.4|7218|7215.2|7217.2|7214.4|59
1626956710000|2021-07-22 12:25:10|7217.6|7214.8|7219.1|7216.3|7219.1|7216.3|7217.6|7214.8|133
1626956720000|2021-07-22 12:25:20|7219|7216.2|7220.7|7217.9|7220.7|7217.9|7218.6|7215.8|33
1626956730000|2021-07-22 12:25:30|7221.1|7218.3|7221.6|7218.8|7221.7|7218.9|7221.1|7218.3|3
1626956740000|2021-07-22 12:25:40|7221.7|7218.9|7222.1|7219.3|7222.1|7219.3|7221.6|7218.8|15
1626956750000|2021-07-22 12:25:50|7222.6|7219.8|7222.2|7219.4|7222.6|7219.8|7222.2|7219.4|2
1626956760000|2021-07-22 12:26:00|7222.6|7219.8|7222.1|7219.3|7222.6|7219.8|7222.1|7219.3|6
1626956770000|2021-07-22 12:26:10|7222.2|7219.4|7223.1|7220.3|7223.1|7220.3|7222.2|7219.4|3
1626956780000|2021-07-22 12:26:20|7223.2|7220.4|7222|7219.2|7223.4|7220.6|7222|7219.2|2
1626956790000|2021-07-22 12:26:30|7222.1|7219.3|7221.9|7219.1|7222.6|7219.8|7221.9|7219.1|6
1626956800000|2021-07-22 12:26:40|7220.7|7217.9|7220.6|7217.8|7220.7|7217.9|7220.6|7217.8|0
1626956810000|2021-07-22 12:26:50|7221|7218.2|7219.1|7216.3|7221.1|7218.3|7219|7216.2|29
1626956820000|2021-07-22 12:27:00|7219.2|7216.4|7219.1|7216.3|7219.7|7216.9|7219|7216.2|16
1626956830000|2021-07-22 12:27:10|7219|7216.2|7217.6|7214.8|7219.1|7216.3|7217.2|7214.4|17
1626956840000|2021-07-22 12:27:20|7217.7|7214.9|7218.6|7215.8|7218.6|7215.8|7217.2|7214.4|4
1626956850000|2021-07-22 12:27:30|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|7218.6|7215.8|3
1626956860000|2021-07-22 12:27:40|7219.2|7216.4|7219.6|7216.8|7219.6|7216.8|7218.7|7215.9|3
1626956870000|2021-07-22 12:27:50|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|3
1626956880000|2021-07-22 12:28:00|7220.2|7217.4|7219.7|7216.9|7220.2|7217.4|7219.7|7216.9|1
1626956890000|2021-07-22 12:28:10|7219.6|7216.8|7220.6|7217.8|7220.6|7217.8|7219.6|7216.8|10
1626956900000|2021-07-22 12:28:20|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|2
1626956910000|2021-07-22 12:28:30|7220.5|7217.7|7220.6|7217.8|7220.6|7217.8|7220.5|7217.7|0
1626956920000|2021-07-22 12:28:40|7221|7218.2|7221.1|7218.3|7221.1|7218.3|7221|7218.2|6
1626956930000|2021-07-22 12:28:50|7221.2|7218.4|7221.1|7218.3|7221.2|7218.4|7221.1|7218.3|2
1626956940000|2021-07-22 12:29:00|7221.9|7219.1|7223.2|7220.4|7223.5|7220.7|7221.9|7219.1|13
1626956950000|2021-07-22 12:29:10|7223.1|7220.3|7223.1|7220.3|7223.6|7220.8|7222.7|7219.9|5
1626956960000|2021-07-22 12:29:20|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|0
1626956970000|2021-07-22 12:29:30|7223.2|7220.4|7223.6|7220.8|7223.6|7220.8|7223.2|7220.4|16
1626956980000|2021-07-22 12:29:40|7223.1|7220.3|7222.9|7220.1|7223.1|7220.3|7222.9|7220.1|6
1626956990000|2021-07-22 12:29:50|7221.6|7218.8|7222.5|7219.7|7222.5|7219.7|7221.6|7218.8|1
1626957000000|2021-07-22 12:30:00|||||||||3
1626957010000|2021-07-22 12:30:10|7222.1|7219.3|7221.7|7218.9|7222.6|7219.8|7221.7|7218.9|37
1626957020000|2021-07-22 12:30:20|7221.6|7218.8|7221.5|7218.7|7221.6|7218.8|7220.2|7217.4|14
1626957030000|2021-07-22 12:30:30|7220.7|7217.9|7219.6|7216.8|7221.7|7218.9|7219.3|7216.5|52
1626957040000|2021-07-22 12:30:40|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.6|7216.8|0
1626957050000|2021-07-22 12:30:50|7219.6|7216.8|7218|7215.2|7219.6|7216.8|7217.6|7214.8|118
1626957060000|2021-07-22 12:31:00|7217.6|7214.8|7215.6|7212.8|7218.2|7215.4|7215.6|7212.8|46
1626957070000|2021-07-22 12:31:10|7216|7213.2|7214.5|7211.7|7216.1|7213.3|7214.5|7211.7|61
1626957080000|2021-07-22 12:31:20|7214.1|7211.3|7214.1|7211.3|7215|7212.2|7214.1|7211.3|12
1626957090000|2021-07-22 12:31:30|7214|7211.2|7215.6|7212.8|7216.2|7213.4|7214|7211.2|24
1626957100000|2021-07-22 12:31:40|7214.6|7211.8|7214|7211.2|7214.6|7211.8|7214|7211.2|13
1626957110000|2021-07-22 12:31:50|7214.5|7211.7|7214.6|7211.8|7214.6|7211.8|7214.5|7211.7|3
1626957120000|2021-07-22 12:32:00|7215|7212.2|7208.5|7205.7|7215|7212.2|7206.1|7203.3|79
1626957130000|2021-07-22 12:32:10|7208.6|7205.8|7209.2|7206.4|7209.6|7206.8|7208.1|7205.3|66
1626957140000|2021-07-22 12:32:20|7209.6|7206.8|7210.5|7207.7|7211.1|7208.3|7209.2|7206.4|26
1626957150000|2021-07-22 12:32:30|7210.1|7207.3|7209.7|7206.9|7210.7|7207.9|7209.6|7206.8|18
1626957160000|2021-07-22 12:32:40|7210.6|7207.8|7207|7204.2|7210.6|7207.8|7206|7203.2|688
1626957170000|2021-07-22 12:32:50|7207.1|7204.3|7208.5|7205.7|7209|7206.2|7206.9|7204.1|67
1626957180000|2021-07-22 12:33:00|7208.6|7205.8|7211|7208.2|7211|7208.2|7208.4|7205.6|15
1626957190000|2021-07-22 12:33:10|7210.5|7207.7|7211.1|7208.3|7211.5|7208.7|7210|7207.2|15
1626957200000|2021-07-22 12:33:20|7211.5|7208.7|7212|7209.2|7212.4|7209.6|7210.5|7207.7|146
1626957210000|2021-07-22 12:33:30|7212.1|7209.3|7212.5|7209.7|7213.5|7210.7|7211.9|7209.1|65
1626957220000|2021-07-22 12:33:40|7212.4|7209.6|7211.4|7208.6|7212.4|7209.6|7210.5|7207.7|11
1626957230000|2021-07-22 12:33:50|7211.5|7208.7|7210.5|7207.7|7212|7209.2|7210.4|7207.6|5
1626957240000|2021-07-22 12:34:00|7210.4|7207.6|7207.6|7204.8|7210.5|7207.7|7206|7203.2|86
1626957250000|2021-07-22 12:34:10|7207.5|7204.7|7208.6|7205.8|7209.1|7206.3|7207.5|7204.7|7
1626957260000|2021-07-22 12:34:20|7208.5|7205.7|7208|7205.2|7208.6|7205.8|7207.6|7204.8|4
1626957270000|2021-07-22 12:34:30|7207.5|7204.7|7208.5|7205.7|7208.5|7205.7|7207.4|7204.6|7
1626957280000|2021-07-22 12:34:40|7208.6|7205.8|7209.1|7206.3|7210|7207.2|7208.6|7205.8|5
1626957290000|2021-07-22 12:34:50|7208.8|7206|7205.5|7202.7|7208.8|7206|7205.4|7202.6|60
1626957300000|2021-07-22 12:35:00|7205.6|7202.8|7205.7|7202.9|7207.1|7204.3|7205.5|7202.7|28
1626957310000|2021-07-22 12:35:10|7206.1|7203.3|7202.5|7199.7|7206.1|7203.3|7200.8|7198|209
1626957320000|2021-07-22 12:35:20|7202.6|7199.8|7204.4|7201.6|7204.5|7201.7|7202.6|7199.8|29
1626957330000|2021-07-22 12:35:30|7202.5|7199.7|7200.8|7198|7202.5|7199.7|7200.8|7198|16
1626957340000|2021-07-22 12:35:40|7200.9|7198.1|7199.8|7197|7201.4|7198.6|7198.4|7195.6|98
1626957350000|2021-07-22 12:35:50|7200|7197.2|7202.4|7199.6|7202.4|7199.6|7200|7197.2|48
1626957360000|2021-07-22 12:36:00|7202.3|7199.5|7204.4|7201.6|7205.5|7202.7|7202.2|7199.4|91
1626957370000|2021-07-22 12:36:10|7204|7201.2|7202|7199.2|7204|7201.2|7202|7199.2|5
1626957380000|2021-07-22 12:36:20|7201.9|7199.1|7202.5|7199.7|7202.9|7200.1|7201.8|7199|4
1626957390000|2021-07-22 12:36:30|7202.4|7199.6|7203.4|7200.6|7203.4|7200.6|7201.9|7199.1|21
1626957400000|2021-07-22 12:36:40|7203.2|7200.4|7201.4|7198.6|7203.2|7200.4|7201.4|7198.6|2
1626957410000|2021-07-22 12:36:50|7202|7199.2|7199.4|7196.6|7202|7199.2|7199.4|7196.6|32
1626957420000|2021-07-22 12:37:00|7199.5|7196.7|7200|7197.2|7200.4|7197.6|7198.8|7196|29
1626957430000|2021-07-22 12:37:10|7199.9|7197.1|7201.5|7198.7|7201.9|7199.1|7199.9|7197.1|9
1626957440000|2021-07-22 12:37:20|7201|7198.2|7203|7200.2|7204.3|7201.5|7200|7197.2|29
1626957450000|2021-07-22 12:37:30|7202.9|7200.1|7201.4|7198.6|7204|7201.2|7201.4|7198.6|12
1626957460000|2021-07-22 12:37:40|7201.3|7198.5|7202|7199.2|7202|7199.2|7200|7197.2|7
1626957470000|2021-07-22 12:37:50|7201.9|7199.1|7201.4|7198.6|7201.9|7199.1|7201.4|7198.6|0
1626957480000|2021-07-22 12:38:00|7201.5|7198.7|7199.5|7196.7|7202|7199.2|7199.5|7196.7|19
1626957490000|2021-07-22 12:38:10|7199.4|7196.6|7197|7194.2|7199.4|7196.6|7196.8|7194|69
1626957500000|2021-07-22 12:38:20|7197.4|7194.6|7196.8|7194|7197.4|7194.6|7195.4|7192.6|67
1626957510000|2021-07-22 12:38:30|7196.4|7193.6|7197.3|7194.5|7197.4|7194.6|7196.4|7193.6|111
1626957520000|2021-07-22 12:38:40|7197.4|7194.6|7197.3|7194.5|7198.4|7195.6|7197.3|7194.5|4
1626957530000|2021-07-22 12:38:50|7197.4|7194.6|7196.9|7194.1|7197.4|7194.6|7196.5|7193|19
1626957540000|2021-07-22 12:39:00|7197.4|7194.6|7194.4|7191.6|7197.4|7194.6|7192.8|7190|185
1626957550000|2021-07-22 12:39:10|7194.5|7191.7|7194.9|7192.1|7195.9|7193.1|7194.4|7191.6|30
1626957560000|2021-07-22 12:39:20|7195.4|7192.6|7189.8|7187|7195.4|7192.6|7189.8|7187|189
1626957570000|2021-07-22 12:39:30|7189.6|7186.8|7186.9|7184.1|7189.6|7186.8|7186.2|7183.4|147
1626957580000|2021-07-22 12:39:40|7187.8|7185|7187.3|7184.5|7188.4|7185.6|7187.3|7184.5|84
1626957590000|2021-07-22 12:39:50|7187.4|7184.6|7188.3|7185.5|7188.9|7186.1|7187.4|7184.6|160
1626957600000|2021-07-22 12:40:00|7188.4|7185.6|7188.9|7186.1|7190.4|7187.6|7187.5|7184.4|44
1626957610000|2021-07-22 12:40:10|7189.4|7186.6|7189.3|7186.5|7189.8|7187|7188.3|7185.5|38
1626957620000|2021-07-22 12:40:20|7190.8|7188|7193.4|7190.6|7193.8|7191|7189.4|7186.6|227
1626957630000|2021-07-22 12:40:30|7193.8|7191|7197.3|7194.5|7197.4|7194.6|7193.8|7191|141
1626957640000|2021-07-22 12:40:40|7196.8|7194|7197.8|7195|7198.8|7196|7195.8|7193|174
1626957650000|2021-07-22 12:40:50|7196.8|7194|7194.4|7191.6|7196.8|7194|7193.3|7190.5|40
1626957660000|2021-07-22 12:41:00|7194|7191.2|7194.9|7192.1|7196.5|7193.7|7193.4|7190.6|74
1626957670000|2021-07-22 12:41:10|7195.4|7192.6|7192.2|7189.4|7195.4|7192.6|7192.2|7189.4|109
1626957680000|2021-07-22 12:41:20|7191.8|7189|7187.9|7185.1|7191.9|7189.1|7187.8|7185|63
1626957690000|2021-07-22 12:41:30|7188.3|7185.5|7178.5|7175.7|7188.3|7185.5|7178.4|7175.6|145
1626957700000|2021-07-22 12:41:40|7179|7176.2|7186.9|7184.1|7187.5|7184.7|7178.9|7176.1|47
1626957710000|2021-07-22 12:41:50|7186.6|7183.8|7184.5|7181.7|7187|7184.2|7182|7179.2|47
1626957720000|2021-07-22 12:42:00|7183.3|7180.5|7182.9|7180.1|7185|7182.2|7180.9|7178.1|111
1626957730000|2021-07-22 12:42:10|7182.8|7180|7183.4|7180.6|7184|7181.2|7181.9|7179.1|33
1626957740000|2021-07-22 12:42:20|7183.3|7180.5|7185|7182.2|7185|7182.2|7182.4|7179.6|56
1626957750000|2021-07-22 12:42:30|7184.9|7182.1|7184.4|7181.6|7184.9|7182.1|7182.9|7180.1|11
1626957760000|2021-07-22 12:42:40|7184.3|7181.5|7184.4|7181.6|7185.4|7182.6|7182.9|7180.1|22
1626957770000|2021-07-22 12:42:50|7185.2|7182.4|7186.5|7183.7|7187|7184.2|7185|7182.2|75
1626957780000|2021-07-22 12:43:00|7186.4|7183.6|7190.5|7187.7|7190.8|7188|7186.4|7183.6|40
1626957790000|2021-07-22 12:43:10|7191|7188.2|7190.4|7187.6|7191.4|7188.6|7190.4|7187.6|105
1626957800000|2021-07-22 12:43:20|7189.5|7186.7|7187.5|7184.7|7189.8|7187|7186.1|7183.3|141
1626957810000|2021-07-22 12:43:30|7187.4|7184.6|7185.4|7182.6|7188.5|7185.7|7185.3|7182.5|86
1626957820000|2021-07-22 12:43:40|7185.3|7182.5|7184.4|7181.6|7187.3|7184.5|7184.4|7181.6|84
1626957830000|2021-07-22 12:43:50|7184.3|7181.5|7183.8|7181|7184.3|7181.5|7183.8|7181|79
1626957840000|2021-07-22 12:44:00|7183.4|7180.6|7182.9|7180.1|7183.8|7181|7181.8|7179|90
1626957850000|2021-07-22 12:44:10|7183.3|7180.5|7181.3|7178.5|7183.3|7180.5|7181.3|7178.5|14
1626957860000|2021-07-22 12:44:20|7181.4|7178.6|7182.4|7179.6|7182.5|7179.7|7181.4|7178.6|16
1626957870000|2021-07-22 12:44:30|||||||||70
1626957880000|2021-07-22 12:44:40|7182.8|7180|7180.8|7178|7182.8|7180|7180.4|7177.6|81
1626957890000|2021-07-22 12:44:50|7180.4|7177.6|7188.9|7186.1|7188.9|7186.1|7180.4|7177.6|79
1626957900000|2021-07-22 12:45:00|7189.2|7186.4|7192.4|7189.6|7192.5|7189.7|7189.2|7186.4|14
1626957910000|2021-07-22 12:45:10|7192.5|7189.7|7196.9|7194.1|7198.3|7195.5|7192.4|7189.6|75
1626957920000|2021-07-22 12:45:20|7196.4|7193.6|7197.4|7194.6|7198.3|7195.5|7194.9|7192.1|32
1626957930000|2021-07-22 12:45:30|7197.6|7194.8|7199.4|7196.6|7202.5|7199.7|7197.6|7194.8|153
1626957940000|2021-07-22 12:45:40|7198.9|7196.1|7198.4|7195.6|7199.8|7197|7198.4|7195.6|10
1626957950000|2021-07-22 12:45:50|7197.8|7195|7193.9|7191.1|7197.8|7195|7193.8|7191|12
1626957960000|2021-07-22 12:46:00|7194.4|7191.6|7195.4|7192.6|7195.8|7193|7194.3|7191.5|14
1626957970000|2021-07-22 12:46:10|7195.5|7192.7|7196.4|7193.6|7196.9|7194.1|7195.4|7192.6|2
1626957980000|2021-07-22 12:46:20|7196.9|7194.1|7196.4|7193.6|7197.4|7194.6|7196.4|7193.6|68
1626957990000|2021-07-22 12:46:30|7196.5|7193.7|7197.4|7194.6|7199.4|7196.6|7196.5|7193.7|46
1626958000000|2021-07-22 12:46:40|7197.5|7194.7|7196.9|7194.1|7198.5|7195.7|7196.9|7194.1|17
1626958010000|2021-07-22 12:46:50|7196.4|7193.6|7197.5|7194.7|7197.5|7194.7|7196.4|7193.6|3
1626958020000|2021-07-22 12:47:00|7198.3|7195.5|7200.4|7197.6|7200.4|7197.6|7197.8|7195|18
1626958030000|2021-07-22 12:47:10|7200.3|7197.5|7201.4|7198.6|7201.4|7198.6|7199.8|7197|38
1626958040000|2021-07-22 12:47:20|7201.8|7199|7200.9|7198.1|7202.9|7200.1|7199.9|7197.1|42
1626958050000|2021-07-22 12:47:30|7201|7198.2|7199.8|7197|7201.4|7198.6|7199.4|7196.6|5
1626958060000|2021-07-22 12:47:40|7199.4|7196.6|7198|7195.2|7199.4|7196.6|7198|7195.2|5
1626958070000|2021-07-22 12:47:50|7198.4|7195.6|7199|7196.2|7199|7196.2|7198.4|7195.6|6
1626958080000|2021-07-22 12:48:00|7199.5|7196.7|7200.9|7198.1|7202|7199.2|7199.5|7196.7|17
1626958090000|2021-07-22 12:48:10|7200.8|7198|7198.4|7195.6|7200.8|7198|7198.4|7195.6|14
1626958100000|2021-07-22 12:48:20|7200.3|7197.5|7200.4|7197.6|7200.9|7198.1|7199.9|7197.1|18
1626958110000|2021-07-22 12:48:30|7200|7197.2|7199.4|7196.6|7200|7197.2|7198.3|7195.5|15
1626958120000|2021-07-22 12:48:40|7199.3|7196.5|7199.4|7196.6|7199.4|7196.6|7198.4|7195.6|0
1626958130000|2021-07-22 12:48:50|7199.5|7196.7|7199.4|7196.6|7200.4|7197.6|7199|7196.2|6
1626958140000|2021-07-22 12:49:00|7199.1|7196.3|7195.5|7192.7|7199.1|7196.3|7194.5|7191.7|8
1626958150000|2021-07-22 12:49:10|7196|7193.2|7196.9|7194.1|7197|7194.2|7196|7193.2|6
1626958160000|2021-07-22 12:49:20|7196.4|7193.6|7194.5|7191.7|7196.4|7193.6|7194.4|7191.4|10
1626958170000|2021-07-22 12:49:30|7194.4|7191.6|7199.9|7197.1|7199.9|7197.1|7194.1|7191.3|50
1626958180000|2021-07-22 12:49:40|7199.4|7196.6|7198.4|7195.6|7199.4|7196.6|7198.4|7195.6|5
1626958190000|2021-07-22 12:49:50|7198.3|7195.5|7199.4|7196.6|7199.4|7196.6|7198|7195.2|2
1626958200000|2021-07-22 12:50:00|7199|7196.2|7196.9|7194.1|7199|7196.2|7196.9|7194.1|6
1626958210000|2021-07-22 12:50:10|7196.8|7194|7196.9|7194.1|7197|7194.2|7196.4|7193.6|10
1626958220000|2021-07-22 12:50:20|7197|7194.2|7201.3|7198.5|7201.4|7198.6|7196.9|7194.1|10
1626958230000|2021-07-22 12:50:30|7200.9|7198.1|7198.4|7195.6|7201.4|7198.6|7197.9|7195.1|39
1626958240000|2021-07-22 12:50:40|7197.8|7195|7197|7194.2|7197.8|7195|7196|7193.2|23
1626958250000|2021-07-22 12:50:50|7196.8|7194|7195|7192.2|7197|7194.2|7195|7192.2|10
1626958260000|2021-07-22 12:51:00|7194.9|7192.1|7195.9|7193.1|7196|7193.2|7194.9|7192.1|3
1626958270000|2021-07-22 12:51:10|7195|7192.2|7195.4|7192.6|7195.5|7192.7|7194|7191.2|6
1626958280000|2021-07-22 12:51:20|7195.3|7192.5|7188.8|7186|7195.4|7192.6|7188.4|7185.6|91
1626958290000|2021-07-22 12:51:30|7188.4|7185.6|7189|7186.2|7190|7187.2|7187.4|7184.6|24
1626958300000|2021-07-22 12:51:40|7188.9|7186.1|7188.9|7186.1|7189.4|7186.6|7188.2|7185.4|8
1626958310000|2021-07-22 12:51:50|7188.4|7185.6|7189.9|7187.1|7190|7187.2|7188.4|7185.6|3
1626958320000|2021-07-22 12:52:00|7189.7|7186.9|7189.4|7186.6|7190.9|7188.1|7189.4|7186.6|13
1626958330000|2021-07-22 12:52:10|7189.2|7186.4|7186.5|7183.7|7189.2|7186.4|7186.4|7183.6|8
1626958340000|2021-07-22 12:52:20|7186.7|7183.9|7181.2|7178.4|7186.7|7183.9|7180|7177.2|96
1626958350000|2021-07-22 12:52:30|7180.9|7178.1|7179.2|7176.4|7181.1|7178.3|7178.7|7175.9|74
1626958360000|2021-07-22 12:52:40|7179.4|7176.6|7179.2|7176.4|7179.4|7176.6|7178.7|7175.9|3
1626958370000|2021-07-22 12:52:50|7179.4|7176.6|7180.2|7177.4|7180.4|7177.6|7178.7|7175.9|12
1626958380000|2021-07-22 12:53:00|7180.4|7177.6|7180.9|7178.1|7182.2|7179.4|7180.4|7177.6|33
1626958390000|2021-07-22 12:53:10|7181.6|7178.8|7181.7|7178.9|7182.7|7179.9|7181.6|7178.8|11
1626958400000|2021-07-22 12:53:20|7181.5|7178.7|7182.2|7179.4|7182.4|7179.6|7181.4|7178.6|26
1626958410000|2021-07-22 12:53:30|7182.4|7179.6|7182.2|7179.4|7182.9|7180.1|7182.2|7179.4|8
1626958420000|2021-07-22 12:53:40|7181.9|7179.1|7175.9|7173.1|7181.9|7179.1|7175.9|7173.1|47
1626958430000|2021-07-22 12:53:50|7176.4|7173.6|7175.7|7172.9|7178.9|7176.1|7175.7|7172.9|19
1626958440000|2021-07-22 12:54:00|7175.9|7173.1|7176.2|7173.4|7177.6|7174.8|7175.2|7172.4|16
1626958450000|2021-07-22 12:54:10|7176|7173.2|7177.4|7174.6|7177.4|7174.6|7174.7|7171.9|3
1626958460000|2021-07-22 12:54:20|7177.1|7174.3|7178.4|7175.6|7178.4|7175.6|7176.4|7173.6|9
1626958470000|2021-07-22 12:54:30|7178.2|7175.4|7178.5|7175.7|7179|7176.2|7177.4|7174.6|2
1626958480000|2021-07-22 12:54:40|7178.7|7175.9|7175.2|7172.4|7178.7|7175.9|7175.2|7172.4|41
1626958490000|2021-07-22 12:54:50|7175.5|7172.7|7171.7|7168.9|7176.5|7173.7|7170.5|7167.7|196
1626958500000|2021-07-22 12:55:00|7172|7169.2|7175.4|7172.6|7175.4|7172.6|7172|7169.2|31
1626958510000|2021-07-22 12:55:10|7175.2|7172.4|7175.7|7172.9|7177.2|7174.4|7175.2|7172.4|52
1626958520000|2021-07-22 12:55:20|7175.9|7173.1|7172.4|7169.6|7175.9|7173.1|7172.4|7169.6|50
1626958530000|2021-07-22 12:55:30|7172.9|7170.1|7173.4|7170.6|7174.9|7172.1|7172.9|7170.1|130
1626958540000|2021-07-22 12:55:40|7173.2|7170.4|7170.9|7168.1|7173.5|7170.7|7170.9|7168.1|33
1626958550000|2021-07-22 12:55:50|7171|7168.2|7169.4|7166.6|7171.9|7169.1|7169.4|7166.6|18
1626958560000|2021-07-22 12:56:00|7169.6|7166.8|7170.5|7167.7|7171|7168.2|7169.2|7166.4|35
1626958570000|2021-07-22 12:56:10|7170.9|7168.1|7174.9|7172.1|7174.9|7172.1|7170.4|7167.6|29
1626958580000|2021-07-22 12:56:20|7175|7172.2|7177.4|7174.6|7178|7175.2|7174.9|7172.1|17
1626958590000|2021-07-22 12:56:30|7176.9|7174.1|7181.8|7179|7182|7179.2|7176.9|7174.1|22
1626958600000|2021-07-22 12:56:40|7181.7|7178.9|7181.7|7178.9|7183.7|7180.9|7181.7|7178.9|37
1626958610000|2021-07-22 12:56:50|7181.2|7178.4|7179.3|7176.5|7181.2|7178.4|7179.3|7176.5|3
1626958620000|2021-07-22 12:57:00|7180.2|7177.4|7180.3|7177.5|7181.3|7178.5|7180.1|7177.3|15
1626958630000|2021-07-22 12:57:10|7179.8|7177|7183.3|7180.5|7183.3|7180.5|7179.8|7177|8
1626958640000|2021-07-22 12:57:20|7183.8|7181|7185.8|7183|7186.8|7184|7183.8|7181|13
1626958650000|2021-07-22 12:57:30|7185.3|7182.5|7185.3|7182.5|7186.8|7184|7184.7|7181.9|14
1626958660000|2021-07-22 12:57:40|7185.5|7182.7|7185.2|7182.4|7186.7|7183.9|7185.2|7182.4|17
1626958670000|2021-07-22 12:57:50|7185.3|7182.5|7187|7184.2|7187|7184.2|7185.2|7182.4|57
1626958680000|2021-07-22 12:58:00|7187.3|7184.5|7188.3|7185.5|7188.3|7185.5|7185.7|7182.9|24
1626958690000|2021-07-22 12:58:10|7188.2|7185.4|7188.3|7185.5|7189|7186.2|7187.7|7184.9|10
1626958700000|2021-07-22 12:58:20|7188.8|7186|7190.3|7187.5|7190.7|7187.9|7188.8|7186|7
1626958710000|2021-07-22 12:58:30|7189.8|7187|7189.1|7186.3|7189.8|7187|7188.7|7185.9|16
1626958720000|2021-07-22 12:58:40|7188.2|7185.4|7190.8|7188|7191.3|7188.5|7187.8|7185|18
1626958730000|2021-07-22 12:58:50|7190.7|7187.9|7189.7|7186.9|7191.3|7188.5|7189.3|7186.5|27
1626958740000|2021-07-22 12:59:00|7189.1|7186.3|7186.8|7184|7189.1|7186.3|7186.2|7183.4|23
1626958750000|2021-07-22 12:59:10|7187.7|7184.9|7189.1|7186.3|7190.2|7187.4|7187.2|7184.4|7
1626958760000|2021-07-22 12:59:20|7188.7|7185.9|7186.2|7183.4|7188.7|7185.9|7186.2|7183.4|29
1626958770000|2021-07-22 12:59:30|7185.7|7182.9|7186.8|7184|7186.8|7184|7185.2|7182.4|13
1626958780000|2021-07-22 12:59:40|7188.2|7185.4|7187.7|7184.9|7189.7|7186.9|7187.7|7184.9|41
1626958790000|2021-07-22 12:59:50|7188.2|7185.4|7188.2|7185.4|7188.8|7186|7187.7|7184.9|46
1626958800000|2021-07-22 13:00:00|7187.8|7185|7185.2|7182.4|7190.2|7187.4|7180.7|7177.9|323
1626958810000|2021-07-22 13:00:10|7184.3|7181.5|7178.8|7176|7184.3|7181.5|7173.7|7170.9|189
1626958820000|2021-07-22 13:00:20|7178.5|7175.7|7182.1|7179.3|7182.8|7180|7178.2|7175.4|49
1626958830000|2021-07-22 13:00:30|7181.7|7178.9|7181.2|7178.4|7183.3|7180.5|7179.8|7177|43
1626958840000|2021-07-22 13:00:40|7181.3|7178.5|7186.3|7183.5|7187|7184.2|7181.3|7178.5|41
1626958850000|2021-07-22 13:00:50|7186.5|7183.7|7184.3|7181.5|7187|7184.2|7183.7|7180.9|52
1626958860000|2021-07-22 13:01:00|7184.2|7181.4|7182.5|7179.7|7185|7182.2|7180.8|7178|60
1626958870000|2021-07-22 13:01:10|7182.3|7179.5|7183.3|7180.5|7184.5|7181.7|7180.8|7178|16
1626958880000|2021-07-22 13:01:20|7183.2|7180.4|7180.5|7177.7|7183.8|7181|7180.1|7177.3|40
1626958890000|2021-07-22 13:01:30|7181.2|7178.4|7192.4|7189.6|7193.6|7190.8|7181|7178.2|107
1626958900000|2021-07-22 13:01:40|7192.9|7190.1|7194.9|7192.1|7196.7|7193.9|7192.3|7189.5|80
1626958910000|2021-07-22 13:01:50|7194.7|7191.9|7202.7|7199.9|7204.9|7202.1|7194.3|7191.5|161
1626958920000|2021-07-22 13:02:00|7202.2|7199.4|7200.3|7197.5|7202.8|7200|7198.8|7196|56
1626958930000|2021-07-22 13:02:10|7199.8|7197|7197.2|7194.4|7199.8|7197|7194.8|7192|59
1626958940000|2021-07-22 13:02:20|7197.3|7194.5|7199.2|7196.4|7199.8|7197|7197.3|7194.5|37
1626958950000|2021-07-22 13:02:30|7199.3|7196.5|7200.4|7197.6|7201.3|7198.5|7199.3|7196.5|13
1626958960000|2021-07-22 13:02:40|7201.3|7198.5|7205.2|7202.4|7208.3|7205.5|7201.2|7198.4|103
1626958970000|2021-07-22 13:02:50|7204.9|7202.1|7207.3|7204.5|7209.8|7207|7204.9|7202.1|77
1626958980000|2021-07-22 13:03:00|7207.2|7204.4|7209.4|7206.6|7211.3|7208.5|7205.7|7202.9|76
1626958990000|2021-07-22 13:03:10|7209.8|7207|7210.8|7208|7213.3|7210.5|7209.8|7207|218
1626959000000|2021-07-22 13:03:20|7210.3|7207.5|7214.3|7211.5|7215.8|7213|7210.3|7207.5|55
1626959010000|2021-07-22 13:03:30|7213.9|7211.1|7215.3|7212.5|7215.3|7212.5|7213.2|7210.4|52
1626959020000|2021-07-22 13:03:40|7214.8|7212|7215.8|7213|7216.3|7213.5|7212.3|7209.5|45
1626959030000|2021-07-22 13:03:50|7216.3|7213.5|7215.3|7212.5|7216.3|7213.5|7214.2|7211.4|48
1626959040000|2021-07-22 13:04:00|7215.2|7212.4|7216.4|7213.6|7217.6|7214.8|7214.4|7211.6|47
1626959050000|2021-07-22 13:04:10|7216.8|7214|7218.3|7215.5|7219.7|7216.9|7216.7|7213.9|65
1626959060000|2021-07-22 13:04:20|7217.9|7215.1|7221.3|7218.5|7221.9|7219.1|7217.2|7214.4|87
1626959070000|2021-07-22 13:04:30|7221.7|7218.9|7219.7|7216.9|7222.3|7219.5|7219.7|7216.9|41
1626959080000|2021-07-22 13:04:40|7218.9|7216.1|7222.3|7219.5|7222.3|7219.5|7218.9|7216.1|38
1626959090000|2021-07-22 13:04:50|7221.9|7219.1|7222.7|7219.9|7225.2|7222.4|7221.2|7218.4|122
1626959100000|2021-07-22 13:05:00|7222.3|7219.5|7220.9|7218.1|7222.9|7220.1|7220.7|7217.9|108
1626959110000|2021-07-22 13:05:10|7221.9|7219.1|7226.8|7224|7227.3|7224.5|7221.4|7218.6|82
1626959120000|2021-07-22 13:05:20|7226.7|7223.9|7225.9|7223.1|7227.9|7225.1|7225.9|7223.1|89
1626959130000|2021-07-22 13:05:30|7226.3|7223.5|7221.3|7218.5|7227.8|7225|7220.8|7218|134
1626959140000|2021-07-22 13:05:40|7220.8|7218|7223.3|7220.5|7223.3|7220.5|7220.8|7218|37
1626959150000|2021-07-22 13:05:50|7222.8|7220|7223.1|7220.3|7225.3|7222.5|7222.3|7219.5|82
1626959160000|2021-07-22 13:06:00|7222.3|7219.5|7222.4|7219.6|7224.3|7221.5|7221.9|7219.1|147
1626959170000|2021-07-22 13:06:10|7222.9|7220.1|7221.4|7218.6|7223.3|7220.5|7221.3|7218.5|36
1626959180000|2021-07-22 13:06:20|7221.9|7219.1|7222.3|7219.5|7224.3|7221.5|7221.9|7219.1|21
1626959190000|2021-07-22 13:06:30|7221.9|7219.1|7221.8|7219|7223.9|7221.1|7221.8|7219|19
1626959200000|2021-07-22 13:06:40|7221.7|7218.9|7225.3|7222.5|7226.3|7223.5|7221|7218.2|30
1626959210000|2021-07-22 13:06:50|7225.4|7222.6|7224.4|7221.6|7225.9|7223.1|7223.4|7220.6|57
1626959220000|2021-07-22 13:07:00|7224.3|7221.5|7225.9|7223.1|7225.9|7223.1|7222.4|7219.6|105
1626959230000|2021-07-22 13:07:10|7225.7|7222.9|7223.3|7220.5|7225.7|7222.9|7222.4|7219.6|7
1626959240000|2021-07-22 13:07:20|7223.7|7220.9|7225.3|7222.5|7225.8|7223|7223.7|7220.9|22
1626959250000|2021-07-22 13:07:30|7224.9|7222.1|7226.8|7224|7227.4|7224.6|7224.4|7221.6|21
1626959260000|2021-07-22 13:07:40|7226.9|7224.1|7223.5|7220.7|7226.9|7224.1|7223.3|7220.5|29
1626959270000|2021-07-22 13:07:50|7223.9|7221.1|7224.4|7221.6|7224.9|7222.1|7223.4|7220.6|30
1626959280000|2021-07-22 13:08:00|7224.3|7221.5|7217.9|7215.1|7224.4|7221.6|7216.9|7214.1|63
1626959290000|2021-07-22 13:08:10|7217.3|7214.5|7216.9|7214.1|7217.4|7214.6|7213.3|7210.5|166
1626959300000|2021-07-22 13:08:20|7216.8|7214|7215.9|7213.1|7216.9|7214.1|7215.9|7213.1|6
1626959310000|2021-07-22 13:08:30|7216.3|7213.5|7219.9|7217.1|7219.9|7217.1|7216.3|7213.5|14
1626959320000|2021-07-22 13:08:40|7219.3|7216.5|7218.9|7216.1|7219.8|7217|7218.5|7215.7|30
1626959330000|2021-07-22 13:08:50|7219.4|7216.6|7220.3|7217.5|7220.9|7218.1|7219.4|7216.6|5
1626959340000|2021-07-22 13:09:00|7219.9|7217.1|7216.8|7214|7220.9|7218.1|7216.8|7214|16
1626959350000|2021-07-22 13:09:10|7216.3|7213.5|7214.9|7212.1|7216.4|7213.6|7213.7|7210.9|77
1626959360000|2021-07-22 13:09:20|7214.3|7211.5|7214.8|7212|7214.9|7212.1|7214.3|7211.5|15
1626959370000|2021-07-22 13:09:30|7214.6|7211.8|7207.3|7204.5|7214.6|7211.8|7207.3|7204.5|61
1626959380000|2021-07-22 13:09:40|7207.8|7205|7207.9|7205.1|7209.9|7207.1|7207.8|7205|35
1626959390000|2021-07-22 13:09:50|7208.7|7205.9|7207.3|7204.5|7208.8|7206|7205.7|7202.9|210
1626959400000|2021-07-22 13:10:00|7207.7|7204.9|7202.8|7200|7207.8|7205|7200.7|7197.9|115
1626959410000|2021-07-22 13:10:10|7202.3|7199.5|7202.7|7199.9|7204.3|7201.5|7202.2|7199.4|24
1626959420000|2021-07-22 13:10:20|7202.8|7200|7202.3|7199.5|7202.8|7200|7199.9|7197.1|50
1626959430000|2021-07-22 13:10:30|7202.7|7199.9|7206.3|7203.5|7207.7|7204.9|7202.3|7199.5|54
1626959440000|2021-07-22 13:10:40|7205.8|7203|7207.7|7204.9|7208.7|7205.9|7205.8|7203|33
1626959450000|2021-07-22 13:10:50|7207.8|7205|7206.8|7204|7208.3|7205.5|7206.8|7204|26
1626959460000|2021-07-22 13:11:00|7206.7|7203.9|7211.4|7208.6|7211.4|7208.6|7205.8|7203|64
1626959470000|2021-07-22 13:11:10|7211.7|7208.9|7214.3|7211.5|7215.9|7213.1|7211.4|7208.6|76
1626959480000|2021-07-22 13:11:20|7213.9|7211.1|7217.2|7214.4|7218.3|7215.5|7212.8|7210|57
1626959490000|2021-07-22 13:11:30|7216.8|7214|7216.9|7214.1|7221.4|7218.6|7215.5|7212.7|992
1626959500000|2021-07-22 13:11:40|7217.1|7214.3|7216.5|7213.7|7219.9|7217.1|7215.5|7212.7|424
1626959510000|2021-07-22 13:11:50|7216.4|7213.6|7215.6|7212.8|7217|7214.2|7214.5|7211.7|36
1626959520000|2021-07-22 13:12:00|7216|7213.2|7216.4|7213.6|7217.5|7214.7|7214|7211.2|27
1626959530000|2021-07-22 13:12:10|7216.1|7213.3|7216|7213.2|7219.6|7216.8|7214.5|7211.7|87
1626959540000|2021-07-22 13:12:20|7216.6|7213.8|7213.6|7210.8|7217.5|7214.7|7212.9|7210.1|33
1626959550000|2021-07-22 13:12:30|7214.3|7211.5|7213.5|7210.7|7214.5|7211.7|7212|7209.2|23
1626959560000|2021-07-22 13:12:40|7213.1|7210.3|7209.6|7206.8|7213.1|7210.3|7209|7206.2|35
1626959570000|2021-07-22 13:12:50|7209.5|7206.7|7206|7203.2|7209.5|7206.7|7205.9|7203.1|5
1626959580000|2021-07-22 13:13:00|7205.5|7202.7|7207.4|7204.6|7209|7206.2|7205.5|7202.7|24
1626959590000|2021-07-22 13:13:10|7207.5|7204.7|7208.5|7205.7|7210|7207.2|7206.9|7204.1|28
1626959600000|2021-07-22 13:13:20|7208.6|7205.8|7211|7208.2|7212|7209.2|7208.6|7205.8|25
1626959610000|2021-07-22 13:13:30|7210.9|7208.1|7209.5|7206.7|7211.4|7208.6|7209.5|7206.7|7
1626959620000|2021-07-22 13:13:40|7209|7206.2|7208.9|7206.1|7211.5|7208.7|7208.5|7205.7|62
1626959630000|2021-07-22 13:13:50|7209|7206.2|7208|7205.2|7210|7207.2|7207|7204.2|18
1626959640000|2021-07-22 13:14:00|7207.9|7205.1|7211.4|7208.6|7212.5|7209.7|7207.9|7205.1|11
1626959650000|2021-07-22 13:14:10|7210.6|7207.8|7214.6|7211.8|7215.6|7212.8|7210.6|7207.8|66
1626959660000|2021-07-22 13:14:20|7214.5|7211.7|7214.6|7211.8|7215.1|7212.3|7214.4|7211.6|71
1626959670000|2021-07-22 13:14:30|7214.5|7211.7|7215.1|7212.3|7217.5|7214.7|7214.5|7211.7|106
1626959680000|2021-07-22 13:14:40|7215|7212.2|7216.1|7213.3|7217.1|7214.3|7215|7212.2|21
1626959690000|2021-07-22 13:14:50|7215.6|7212.8|7214.6|7211.8|7216.1|7213.3|7214.6|7211.8|19
1626959700000|2021-07-22 13:15:00|7214.5|7211.7|7218.1|7215.3|7219.5|7216.7|7214.5|7211.7|58
1626959710000|2021-07-22 13:15:10|7217.8|7215|7215.5|7212.7|7217.9|7215.1|7215|7212.2|24
1626959720000|2021-07-22 13:15:20|7214.8|7212|7213|7210.2|7215.5|7212.7|7213|7210.2|12
1626959730000|2021-07-22 13:15:30|7213.1|7210.3|7213.1|7210.3|7214.5|7211.7|7212.6|7209.8|14
1626959740000|2021-07-22 13:15:40|7213.5|7210.7|7213|7210.2|7214.5|7211.7|7213|7210.2|20
1626959750000|2021-07-22 13:15:50|7213.1|7210.3|7213.5|7210.7|7214|7211.2|7212.1|7209.3|28
1626959760000|2021-07-22 13:16:00|7213.6|7210.8|7219.5|7216.7|7219.5|7216.7|7213.1|7210.3|34
1626959770000|2021-07-22 13:16:10|7219.1|7216.3|7221.2|7218.4|7223.5|7220.7|7219.1|7216.3|118
1626959780000|2021-07-22 13:16:20|7222.1|7219.3|7223.7|7220.9|7225|7222.2|7221.7|7218.9|114
1626959790000|2021-07-22 13:16:30|7224.1|7221.3|7221.6|7218.8|7224.1|7221.3|7221.6|7218.8|38
1626959800000|2021-07-22 13:16:40|7221.4|7218.6|7216|7213.2|7221.5|7218.7|7214.5|7211.7|61
1626959810000|2021-07-22 13:16:50|7215.7|7212.9|7216.6|7213.8|7218.1|7215.3|7214|7211.2|34
1626959820000|2021-07-22 13:17:00|7217|7214.2|7216.6|7213.8|7221.1|7218.3|7216.1|7213.3|96
1626959830000|2021-07-22 13:17:10|7216.1|7213.3|7216.6|7213.8|7217.6|7214.8|7215.7|7212.9|2
1626959840000|2021-07-22 13:17:20|7216.5|7213.7|7215.1|7212.3|7216.5|7213.7|7214|7211.2|4
1626959850000|2021-07-22 13:17:30|7213.6|7210.8|7215.5|7212.7|7216|7213.2|7213.1|7210.3|23
1626959860000|2021-07-22 13:17:40|7215.4|7212.6|7216.6|7213.8|7216.6|7213.8|7215|7212.2|29
1626959870000|2021-07-22 13:17:50|7216.1|7213.3|7217.1|7214.3|7217.1|7214.3|7215.5|7212.7|24
1626959880000|2021-07-22 13:18:00|7217|7214.2|7218.2|7215.4|7220.1|7217.3|7216|7213.2|32
1626959890000|2021-07-22 13:18:10|7218.6|7215.8|7216|7213.2|7218.6|7215.8|7216|7213.2|69
1626959900000|2021-07-22 13:18:20|7215.5|7212.7|7215.4|7212.6|7215.9|7213.1|7215|7212.2|54
1626959910000|2021-07-22 13:18:30|7215|7212.2|7209.1|7206.3|7215|7212.2|7206.1|7203.3|107
1626959920000|2021-07-22 13:18:40|7208.9|7206.1|7209|7206.2|7210|7207.2|7208|7205.2|46
1626959930000|2021-07-22 13:18:50|7209.5|7206.7|7206.5|7203.7|7210.1|7207.3|7206.5|7203.7|16
1626959940000|2021-07-22 13:19:00|7206.4|7203.6|7207.4|7204.6|7208.5|7205.7|7203.9|7201.1|35
1626959950000|2021-07-22 13:19:10|7207.5|7204.7|7209|7206.2|7209.1|7206.3|7207.1|7204.3|13
1626959960000|2021-07-22 13:19:20|7208.5|7205.7|7208.4|7205.6|7209|7206.2|7208.4|7205.6|6
1626959970000|2021-07-22 13:19:30|7208.6|7205.8|7210|7207.2|7211|7208.2|7208.1|7205.3|34
1626959980000|2021-07-22 13:19:40|7209.9|7207.1|7209.6|7206.8|7209.9|7207.1|7208|7205.2|21
1626959990000|2021-07-22 13:19:50|7210|7207.2|7212|7209.2|7213.1|7210.3|7209.5|7206.7|15
1626960000000|2021-07-22 13:20:00|7212.1|7209.3|7213.5|7210.7|7214|7211.2|7211.4|7208.6|11
1626960010000|2021-07-22 13:20:10|7213.4|7210.6|7217|7214.2|7218|7215.2|7212.4|7209.6|20
1626960020000|2021-07-22 13:20:20|7217.1|7214.3|7221|7218.2|7222.1|7219.3|7217.1|7214.3|29
1626960030000|2021-07-22 13:20:30|7221.1|7218.3|7222|7219.2|7222.5|7219.7|7220.1|7217.3|41
1626960040000|2021-07-22 13:20:40|7221.1|7218.3|7222.1|7219.3|7222.1|7219.3|7220.6|7217.8|16
1626960050000|2021-07-22 13:20:50|7222|7219.2|7221.1|7218.3|7222.1|7219.3|7220.6|7217.8|21
1626960060000|2021-07-22 13:21:00|7220.6|7217.8|7219.6|7216.8|7222.1|7219.3|7218.7|7215.9|58
1626960070000|2021-07-22 13:21:10|7219.7|7216.9|7219|7216.2|7220.1|7217.3|7217|7214.2|16
1626960080000|2021-07-22 13:21:20|7219.1|7216.3|7218.6|7215.8|7219.1|7216.3|7217.7|7214.9|0
1626960090000|2021-07-22 13:21:30|7219|7216.2|7218.6|7215.8|7219.1|7216.3|7217.6|7214.8|21
1626960100000|2021-07-22 13:21:40|7219.1|7216.3|7217.1|7214.3|7219.5|7216.7|7217|7214.2|6
1626960110000|2021-07-22 13:21:50|7217|7214.2|7217|7214.2|7217.5|7214.7|7215.5|7212.7|31
1626960120000|2021-07-22 13:22:00|7216.5|7213.7|7217.5|7214.7|7219.5|7216.7|7216.5|7213.7|6
1626960130000|2021-07-22 13:22:10|7217.4|7214.6|7217.4|7214.6|7218.3|7215.5|7216.4|7213.6|25
1626960140000|2021-07-22 13:22:20|7216.9|7214.1|7217.4|7214.6|7217.9|7215.1|7216.4|7213.6|3
1626960150000|2021-07-22 13:22:30|7217.9|7215.1|7216.5|7213.7|7218|7215.2|7215.5|7212.7|28
1626960160000|2021-07-22 13:22:40|7217|7214.2|7217|7214.2|7217.1|7214.3|7215.5|7212.7|4
1626960170000|2021-07-22 13:22:50|7217.1|7214.3|7220.5|7217.7|7222|7219.2|7217.1|7214.3|21
1626960180000|2021-07-22 13:23:00|7220.9|7218.1|7221.5|7218.7|7221.9|7219.1|7220|7217.2|8
1626960190000|2021-07-22 13:23:10|7222|7219.2|7221.6|7218.8|7224.4|7221.6|7220.5|7217.7|45
1626960200000|2021-07-22 13:23:20|7221.5|7218.7|7221.7|7218.9|7221.7|7218.9|7220.9|7218.1|14
1626960210000|2021-07-22 13:23:30|7222.5|7219.7|7218|7215.2|7222.5|7219.7|7217.9|7215.1|63
1626960220000|2021-07-22 13:23:40|7217.5|7214.7|7217|7214.2|7218|7215.2|7215|7212.2|39
1626960230000|2021-07-22 13:23:50|7216.9|7214.1|7218|7215.2|7218|7215.2|7216.9|7214.1|33
1626960240000|2021-07-22 13:24:00|7217.7|7214.9|7219|7216.2|7219|7216.2|7216.5|7213.7|26
1626960250000|2021-07-22 13:24:10|7219.1|7216.3|7218|7215.2|7219.6|7216.8|7218|7215.2|16
1626960260000|2021-07-22 13:24:20|7217.9|7215.1|7218.6|7215.8|7220|7217.2|7217.5|7214.7|15
1626960270000|2021-07-22 13:24:30|7218.8|7216|7219.5|7216.7|7220.1|7217.3|7218.5|7215.7|21
1626960280000|2021-07-22 13:24:40|7219.6|7216.8|7220.1|7217.3|7220.6|7217.8|7219.6|7216.8|7
1626960290000|2021-07-22 13:24:50|7220|7217.2|7220|7217.2|7221.1|7218.3|7219.5|7216.7|14
1626960300000|2021-07-22 13:25:00|7219.6|7216.8|7220|7217.2|7223.1|7220.3|7219.5|7216.7|70
1626960310000|2021-07-22 13:25:10|7219.7|7216.9|7220.5|7217.7|7220.6|7217.8|7219.7|7216.9|3
1626960320000|2021-07-22 13:25:20|7220|7217.2|7217.8|7215|7220.5|7217.7|7217.8|7215|7
1626960330000|2021-07-22 13:25:30|7217|7214.2|7218|7215.2|7219.5|7216.7|7217|7214.2|11
1626960340000|2021-07-22 13:25:40|7218.1|7215.3|7217.6|7214.8|7218.5|7215.7|7217.5|7214.7|4
1626960350000|2021-07-22 13:25:50|7218.1|7215.3|7219.5|7216.7|7219.5|7216.7|7218.1|7215.3|4
1626960360000|2021-07-22 13:26:00|7219.4|7216.6|7217.6|7214.8|7219.4|7216.6|7217.5|7214.7|6
1626960370000|2021-07-22 13:26:10|7218.1|7215.3|7219.6|7216.8|7221.1|7218.3|7216|7213.2|66
1626960380000|2021-07-22 13:26:20|7219.1|7216.3|7221.7|7218.9|7221.7|7218.9|7219.1|7216.3|66
1626960390000|2021-07-22 13:26:30|7222.5|7219.7|7224.5|7221.7|7225.1|7222.3|7222.5|7219.7|18
1626960400000|2021-07-22 13:26:40|7224|7221.2|7224|7221.2|7224.1|7221.3|7223.5|7220.7|14
1626960410000|2021-07-22 13:26:50|7224.1|7221.3|7225.1|7222.3|7225.1|7222.3|7224.1|7221.3|15
1626960420000|2021-07-22 13:27:00|7225.9|7223.1|7229|7226.2|7232.1|7229.3|7225.9|7223.1|132
1626960430000|2021-07-22 13:27:10|7228.9|7226.1|7225|7222.2|7228.9|7226.1|7225|7222.2|24
1626960440000|2021-07-22 13:27:20|7224.5|7221.7|7226.1|7223.3|7226.5|7223.7|7224.5|7221.7|22
1626960450000|2021-07-22 13:27:30|7226.5|7223.7|7227.6|7224.8|7227.6|7224.8|7226|7223.2|13
1626960460000|2021-07-22 13:27:40|7227.1|7224.3|7226.5|7223.7|7227.6|7224.8|7226.5|7223.7|30
1626960470000|2021-07-22 13:27:50|7226.6|7223.8|7226|7223.2|7226.6|7223.8|7226|7223.2|8
1626960480000|2021-07-22 13:28:00|7226.5|7223.7|7227.5|7224.7|7229.5|7226.7|7226.5|7223.7|29
1626960490000|2021-07-22 13:28:10|7227|7224.2|7225.9|7223.1|7227|7224.2|7225.9|7223.1|0
1626960500000|2021-07-22 13:28:20|7225.5|7222.7|7224.6|7221.8|7225.5|7222.7|7223.5|7220.7|20
1626960510000|2021-07-22 13:28:30|7225|7222.2|7225.4|7222.6|7225.5|7222.7|7224.5|7221.7|3
1626960520000|2021-07-22 13:28:40|7225.5|7222.7|7224|7221.2|7225.5|7222.7|7224|7221.2|9
1626960530000|2021-07-22 13:28:50|7223.9|7221.1|7224.1|7221.3|7224.1|7221.3|7223.5|7220.7|2
1626960540000|2021-07-22 13:29:00|7224.6|7221.8|7224|7221.2|7224.6|7221.8|7223|7220.2|6
1626960550000|2021-07-22 13:29:10|7224.1|7221.3|7224.5|7221.7|7225.6|7222.8|7223.5|7220.7|39
1626960560000|2021-07-22 13:29:20|7223.6|7220.8|7222.5|7219.7|7223.6|7220.8|7222|7219.2|6
1626960570000|2021-07-22 13:29:30|7223.1|7220.3|7222.6|7219.8|7223.1|7220.3|7221.5|7218.7|15
1626960580000|2021-07-22 13:29:40|7223.5|7220.7|7223.1|7220.3|7223.5|7220.7|7222.5|7219.7|7
1626960590000|2021-07-22 13:29:50|7223.5|7220.7|7224.1|7221.3|7224.1|7221.3|7223|7220.2|6
1626960600000|2021-07-22 13:30:00|7224.5|7221.7|7225|7222.2|7228.4|7225.6|7224.4|7221.6|23
1626960610000|2021-07-22 13:30:10|7224.9|7222.1|7231|7228.2|7231.1|7228.3|7224.5|7221.7|38
1626960620000|2021-07-22 13:30:20|7230.5|7227.7|7229.5|7226.7|7230.5|7227.7|7229|7226.2|34
1626960630000|2021-07-22 13:30:30|7229.1|7226.3|7227.6|7224.8|7229.1|7226.3|7227.6|7224.8|18
1626960640000|2021-07-22 13:30:40|7227.5|7224.7|7225.5|7222.7|7227.5|7224.7|7225|7222.2|108
1626960650000|2021-07-22 13:30:50|7225|7222.2|7226|7223.2|7226.5|7223.7|7223.4|7220.6|61
1626960660000|2021-07-22 13:31:00|7225.6|7222.8|7223.6|7220.8|7228.5|7225.7|7223.6|7220.8|22
1626960670000|2021-07-22 13:31:10|7224|7221.2|7212|7209.2|7224.1|7221.3|7210.9|7208.1|161
1626960680000|2021-07-22 13:31:20|7212.5|7209.7|7206.6|7203.8|7213|7210.2|7201.5|7198.7|97
1626960690000|2021-07-22 13:31:30|7207.4|7204.6|7209.1|7206.3|7210.5|7207.7|7206|7203.2|53
1626960700000|2021-07-22 13:31:40|7209.9|7207.1|7210.4|7207.6|7213.6|7210.8|7209.9|7207.1|50
1626960710000|2021-07-22 13:31:50|7210.5|7207.7|7207|7204.2|7210.5|7207.7|7207|7204.2|23
1626960720000|2021-07-22 13:32:00|7207.1|7204.3|7207.4|7204.6|7208|7205.2|7201.5|7198.7|73
1626960730000|2021-07-22 13:32:10|7206.5|7203.7|7206|7203.2|7208.4|7205.6|7205.1|7202.3|62
1626960740000|2021-07-22 13:32:20|7206.1|7203.3|7207|7204.2|7208.8|7206|7205.5|7202.1|35
1626960750000|2021-07-22 13:32:30|7206.6|7203.8|7208.6|7205.8|7208.6|7205.8|7204.1|7201.3|23
1626960760000|2021-07-22 13:32:40|7209.1|7205.1|7207.6|7204.8|7210.1|7207.3|7207.1|7204.3|12
1626960770000|2021-07-22 13:32:50|7207.5|7204.7|7206.6|7203.8|7207.5|7204.7|7205.5|7202.7|9
1626960780000|2021-07-22 13:33:00|7207|7204.2|7204.6|7201.8|7207|7204.2|7204.4|7201.6|31
1626960790000|2021-07-22 13:33:10|7204.7|7201.9|7203.1|7200.3|7205.5|7202.7|7203|7200.2|10
1626960800000|2021-07-22 13:33:20|7203.6|7200.8|7200|7197.2|7205.1|7202.3|7199.6|7196.8|51
1626960810000|2021-07-22 13:33:30|7200.4|7197.6|7201.4|7198.6|7201.5|7198.7|7198|7195.2|41
1626960820000|2021-07-22 13:33:40|7201.5|7198.7|7198.5|7195.7|7202.9|7200.1|7198.5|7195.7|51
1626960830000|2021-07-22 13:33:50|7199.5|7196.7|7201.6|7198.8|7202.5|7199.7|7199.4|7196.6|17
1626960840000|2021-07-22 13:34:00|7202|7199.2|7201.1|7198.3|7202.6|7199.8|7200|7197.2|27
1626960850000|2021-07-22 13:34:10|7201|7198.2|7201.4|7198.6|7202.4|7199.6|7199.9|7197.1|23
1626960860000|2021-07-22 13:34:20|7201.5|7198.7|7197|7194.2|7201.5|7198.7|7195.5|7192.7|20
1626960870000|2021-07-22 13:34:30|7197.1|7194.3|7193|7190.2|7197.5|7194.7|7190.5|7187.7|126
1626960880000|2021-07-22 13:34:40|7193.4|7190.6|7193|7190.2|7196|7193.2|7192.4|7189.6|54
1626960890000|2021-07-22 13:34:50|7192.5|7189.7|7193.4|7190.6|7194.9|7192.1|7192.2|7189.4|308
1626960900000|2021-07-22 13:35:00|7193.3|7190.5|7189.4|7186.6|7193.3|7190.5|7188.8|7186|182
1626960910000|2021-07-22 13:35:10|7189.3|7186.5|7193.9|7191.1|7197|7194.2|7189.3|7186.5|152
1626960920000|2021-07-22 13:35:20|7193|7190.2|7193.4|7190.6|7194.9|7192.1|7192.4|7189.6|34
1626960930000|2021-07-22 13:35:30|7193.3|7190.5|7190.4|7187.6|7193.3|7190.5|7189.8|7187|47
1626960940000|2021-07-22 13:35:40|7189.8|7187|7185|7182.2|7190.4|7187.6|7181.3|7178.5|96
1626960950000|2021-07-22 13:35:50|7186.1|7183.3|7184.8|7182|7186.9|7184.1|7182.9|7180.1|55
1626960960000|2021-07-22 13:36:00|7184.4|7181.6|7191.9|7189.1|7191.9|7189.1|7184.4|7181.6|64
1626960970000|2021-07-22 13:36:10|7191.4|7188.6|7188.5|7185.7|7191.9|7189.1|7187.4|7184.6|38
1626960980000|2021-07-22 13:36:20|7188.9|7186.1|7187.9|7185.1|7189.8|7187|7186.4|7183.6|28
1626960990000|2021-07-22 13:36:30|7187.4|7184.6|7189.5|7186.7|7189.9|7187.1|7186.4|7183.6|23
1626961000000|2021-07-22 13:36:40|7189.8|7187|7190.1|7187.3|7191.4|7188.6|7188.4|7185.6|53
1626961010000|2021-07-22 13:36:50|7189.3|7186.5|7184.5|7181.7|7189.9|7187.1|7184.3|7181.5|8
1626961020000|2021-07-22 13:37:00|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7183.3|7180.5|19
1626961030000|2021-07-22 13:37:10|7184.9|7182.1|7182.3|7179.5|7185.4|7182.6|7182.3|7179.5|31
1626961040000|2021-07-22 13:37:20|7181.5|7178.7|7182.9|7180.1|7182.9|7180.1|7180.8|7178|25
1626961050000|2021-07-22 13:37:30|7183|7180.2|7182.4|7179.6|7183.4|7180.6|7181.4|7178.6|23
1626961060000|2021-07-22 13:37:40|7182.5|7179.7|7182.3|7179.5|7182.9|7180.1|7181.3|7178.5|21
1626961070000|2021-07-22 13:37:50|7181.7|7178.9|7182.5|7179.7|7182.5|7179.7|7180.3|7177.5|15
1626961080000|2021-07-22 13:38:00|7182.9|7180.1|7181.5|7178.7|7183.9|7181.1|7181.5|7178.7|42
1626961090000|2021-07-22 13:38:10|7181.8|7179|7181.4|7178.6|7182.9|7180.1|7181.4|7178.6|30
1626961100000|2021-07-22 13:38:20|7181.3|7178.5|7181.4|7178.6|7182.3|7179.5|7180.4|7177.6|9
1626961110000|2021-07-22 13:38:30|7181.3|7178.5|7184.3|7181.5|7184.9|7182.1|7180.4|7177.6|55
1626961120000|2021-07-22 13:38:40|7184.4|7181.6|7183.9|7181.1|7184.4|7181.6|7182.9|7180.1|60
1626961130000|2021-07-22 13:38:50|7183.4|7180.6|7186.9|7184.1|7187.4|7184.6|7183.3|7180.5|179
1626961140000|2021-07-22 13:39:00|7187.8|7185|7188.9|7186.1|7188.9|7186.1|7186.9|7184.1|26
1626961150000|2021-07-22 13:39:10|7188.7|7185.9|7191.9|7189.1|7192.9|7190.1|7187.9|7185.1|56
1626961160000|2021-07-22 13:39:20|7191.7|7188.9|7196.9|7194.1|7196.9|7194.1|7191.3|7188.5|78
1626961170000|2021-07-22 13:39:30|7196.5|7193.7|7198.9|7196.1|7198.9|7196.1|7195.9|7193.1|9
1626961180000|2021-07-22 13:39:40|7199.4|7196.6|7201.4|7198.6|7201.9|7199.1|7199.4|7196.6|28
1626961190000|2021-07-22 13:39:50|7201.9|7199.1|7207.4|7204.6|7207.4|7204.6|7201.9|7199.1|74
1626961200000|2021-07-22 13:40:00|7207.9|7205.1|7209.8|7207|7211.9|7209.1|7207.9|7205.1|235
1626961210000|2021-07-22 13:40:10|7208.9|7206.1|7210.9|7208.1|7210.9|7208.1|7207.4|7204.6|42
1626961220000|2021-07-22 13:40:20|7211.9|7209.1|7213.3|7210.5|7213.4|7210.6|7208.9|7206.1|74
1626961230000|2021-07-22 13:40:30|7212.3|7209.5|7212.9|7210.1|7212.9|7210.1|7211.4|7208.6|20
1626961240000|2021-07-22 13:40:40|7213.3|7210.5|7212.7|7209.9|7214.3|7211.5|7212.4|7209.6|49
1626961250000|2021-07-22 13:40:50|7212.3|7209.5|7212.4|7209.6|7213.9|7211.1|7211.3|7208.5|156
1626961260000|2021-07-22 13:41:00|7212.3|7209.5|7207.8|7205|7212.9|7210.1|7206.3|7203.5|84
1626961270000|2021-07-22 13:41:10|7207.3|7204.5|7204.4|7201.6|7208.3|7205.5|7204.4|7201.6|39
1626961280000|2021-07-22 13:41:20|7204.3|7201.5|7201.9|7199.1|7205.9|7203.1|7200.4|7197.6|80
1626961290000|2021-07-22 13:41:30|7201.4|7198.6|7201.3|7198.5|7201.9|7199.1|7199.3|7196.5|132
1626961300000|2021-07-22 13:41:40|7200.9|7198.1|7201.3|7198.5|7201.9|7199.1|7200.3|7197.5|25
1626961310000|2021-07-22 13:41:50|7201.4|7198.6|7205.9|7203.1|7206.5|7203.7|7201.3|7198.5|37
1626961320000|2021-07-22 13:42:00|7206.3|7203.5|7204.4|7201.6|7206.4|7203.6|7203.8|7201|29
1626961330000|2021-07-22 13:42:10|7204.5|7201.7|7206.4|7203.6|7206.4|7203.6|7204.5|7201.7|13
1626961340000|2021-07-22 13:42:20|7206.7|7203.9|7211.4|7208.6|7211.4|7208.6|7205.4|7202.6|19
1626961350000|2021-07-22 13:42:30|7211.9|7209.1|7218.4|7215.6|7218.4|7215.6|7211.4|7208.6|52
1626961360000|2021-07-22 13:42:40|7219.8|7217|7221.5|7218.7|7222.9|7220.1|7217.3|7214.5|97
1626961370000|2021-07-22 13:42:50|7220.9|7218.1|7221.5|7218.7|7222.9|7220.1|7219.3|7216.5|98
1626961380000|2021-07-22 13:43:00|7221.1|7218.3|7219.4|7216.6|7221.4|7218.6|7218.9|7216.1|80
1626961390000|2021-07-22 13:43:10|7219.5|7216.7|7220.9|7218.1|7221.9|7219.1|7219.5|7216.7|45
1626961400000|2021-07-22 13:43:20|7221|7218.2|7220.4|7217.6|7221.5|7218.7|7218.4|7215.6|21
1626961410000|2021-07-22 13:43:30|7220.5|7217.7|7224.9|7222.1|7225.9|7223.1|7220.5|7217.7|171
1626961420000|2021-07-22 13:43:40|7224.8|7222|7225|7222.2|7225|7222.2|7223.4|7220.6|83
1626961430000|2021-07-22 13:43:50|7225.3|7222.5|7227|7224.2|7227.9|7225.1|7224.5|7221.7|99
1626961440000|2021-07-22 13:44:00|7227.5|7224.7|7228|7225.2|7228.6|7225.8|7226.5|7223.7|52
1626961450000|2021-07-22 13:44:10|7227.5|7224.7|7226.5|7223.7|7228|7225.2|7224.7|7221.9|68
1626961460000|2021-07-22 13:44:20|7226.9|7224.1|7226.5|7223.7|7227.4|7224.6|7225.1|7222.3|32
1626961470000|2021-07-22 13:44:30|7227.3|7224.5|7222.5|7219.7|7227.5|7224.7|7221.5|7218.7|65
1626961480000|2021-07-22 13:44:40|7222.1|7219.3|7220.4|7217.6|7223.5|7220.7|7219.5|7216.7|242
1626961490000|2021-07-22 13:44:50|7220.3|7217.5|7220.4|7217.6|7221.4|7218.6|7219.9|7217.1|21
1626961500000|2021-07-22 13:45:00|7219.9|7217.1|7218.4|7215.6|7220.8|7218|7217.9|7215.1|43
1626961510000|2021-07-22 13:45:10|7218.3|7215.5|7218.9|7216.1|7220.4|7217.6|7215.9|7213.1|34
1626961520000|2021-07-22 13:45:20|7217.8|7215|7216.4|7213.6|7218.5|7215.6|7216.3|7213.5|131
1626961530000|2021-07-22 13:45:30|7215.9|7213.1|7217.7|7214.9|7217.8|7215|7214.9|7212.1|26
1626961540000|2021-07-22 13:45:40|7216.9|7214.1|7218.3|7215.5|7218.4|7215.6|7216.8|7214|59
1626961550000|2021-07-22 13:45:50|7218|7215.2|7218.9|7216.1|7218.9|7216.1|7217.8|7215|19
1626961560000|2021-07-22 13:46:00|7219|7216.2|7218.8|7216|7220.3|7217.5|7218.3|7215.5|31
1626961570000|2021-07-22 13:46:10|7218.9|7216.1|7212.8|7210|7219.8|7217|7212.8|7210|33
1626961580000|2021-07-22 13:46:20|7212.3|7209.5|7211.9|7209.1|7212.8|7210|7208.9|7206.1|34
1626961590000|2021-07-22 13:46:30|7212.4|7209.6|7209.8|7207|7213.9|7211.1|7207.8|7205|65
1626961600000|2021-07-22 13:46:40|7209.5|7206.7|7209.4|7206.6|7210.9|7208.1|7209.3|7206.5|24
1626961610000|2021-07-22 13:46:50|7209.3|7206.5|7208.5|7205.7|7210.5|7207.7|7207.8|7205|21
1626961620000|2021-07-22 13:47:00|7208.9|7206.1|7208.3|7205.5|7208.9|7206.1|7204.3|7201.5|35
1626961630000|2021-07-22 13:47:10|7207.4|7204.6|7205.8|7203|7207.9|7205.1|7204.3|7201.5|106
1626961640000|2021-07-22 13:47:20|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.8|7203|67
1626961650000|2021-07-22 13:47:30|7206.2|7203.4|7209.3|7206.5|7209.4|7206.6|7206.2|7203.4|24
1626961660000|2021-07-22 13:47:40|7209.4|7206.6|7205.8|7203|7209.4|7206.6|7205.3|7202.5|23
1626961670000|2021-07-22 13:47:50|7205.9|7203.1|7206.9|7204.1|7206.9|7204.1|7203.3|7200.5|8
1626961680000|2021-07-22 13:48:00|7206.7|7203.9|7205.3|7202.5|7208.8|7206|7205.3|7202.5|154
1626961690000|2021-07-22 13:48:10|7204.9|7202.1|7206.3|7203.5|7207.3|7204.5|7204.7|7201.9|14
1626961700000|2021-07-22 13:48:20|7206.4|7203.6|7204.9|7202.1|7206.8|7204|7204.5|7201.7|42
1626961710000|2021-07-22 13:48:30|7204.3|7201.5|7198|7195.2|7204.3|7201.5|7196.3|7193.5|96
1626961720000|2021-07-22 13:48:40|7198.7|7195.9|7199.3|7196.5|7200.4|7197.6|7198.3|7195.5|31
1626961730000|2021-07-22 13:48:50|7198.8|7196|7199.3|7196.5|7200.2|7197.4|7198.7|7195.9|218
1626961740000|2021-07-22 13:49:00|7199.4|7196.6|7197.8|7195|7199.4|7196.6|7195.7|7192.9|63
1626961750000|2021-07-22 13:49:10|7197.9|7195.1|7199.7|7196.9|7199.8|7197|7197.8|7195|4
1626961760000|2021-07-22 13:49:20|7199.4|7196.6|7197.3|7194.5|7200.9|7198.1|7197.2|7194.4|40
1626961770000|2021-07-22 13:49:30|7197.4|7194.6|7197.4|7194.6|7198.4|7195.6|7196.9|7194.1|19
1626961780000|2021-07-22 13:49:40|7198.3|7195.5|7194.3|7191.5|7198.3|7195.5|7194.3|7191.5|132
1626961790000|2021-07-22 13:49:50|7194.7|7191.9|7196.7|7193.9|7197.7|7194.9|7194.7|7191.9|56
1626961800000|2021-07-22 13:50:00|7196.8|7194|7200.7|7197.9|7202.2|7199.4|7194.3|7191.5|49
1626961810000|2021-07-22 13:50:10|7200.8|7198|7203.1|7200.3|7203.2|7200.4|7200.8|7198|23
1626961820000|2021-07-22 13:50:20|7202.8|7200|7204.7|7201.9|7205.7|7202.9|7202.7|7199.9|35
1626961830000|2021-07-22 13:50:30|7204.3|7201.5|7203.3|7200.5|7205.8|7203|7203.2|7200.4|121
1626961840000|2021-07-22 13:50:40|7203.4|7200.6|7201.3|7198.5|7203.8|7201|7199.3|7196.5|24
1626961850000|2021-07-22 13:50:50|7200.7|7197.9|7201.3|7198.5|7202.4|7199.6|7199.3|7196.5|18
1626961860000|2021-07-22 13:51:00|7200.1|7197.3|7197.8|7195|7200.2|7197.4|7197.3|7194.5|443
1626961870000|2021-07-22 13:51:10|7197.7|7194.9|7194.8|7192|7198.2|7195.4|7194.3|7191.5|77
1626961880000|2021-07-22 13:51:20|7195.7|7192.9|7196.3|7193.5|7197.7|7194.9|7195.2|7192.4|52
1626961890000|2021-07-22 13:51:30|7196.2|7193.4|7196.2|7193.4|7196.8|7194|7194.3|7191.5|46
1626961900000|2021-07-22 13:51:40|7196.1|7193.3|7198.2|7195.4|7199.2|7196.4|7195.2|7192.4|25
1626961910000|2021-07-22 13:51:50|7198.1|7195.3|7197.7|7194.9|7199.5|7196.7|7197.7|7194.9|25
1626961920000|2021-07-22 13:52:00|7197.6|7194.8|7197.6|7194.8|7198.7|7195.9|7195.6|7192.8|36
1626961930000|2021-07-22 13:52:10|7198.1|7195.3|7197.5|7194.7|7199|7196.2|7196.6|7193.8|81
1626961940000|2021-07-22 13:52:20|7197.2|7194.4|7198.1|7195.3|7199.1|7196.3|7196.7|7193.9|25
1626961950000|2021-07-22 13:52:30|7197.6|7194.8|7195.5|7192.7|7197.6|7194.8|7193.5|7190.7|78
1626961960000|2021-07-22 13:52:40|7195.6|7192.8|7196.1|7193.3|7196.1|7193.3|7193.6|7190.8|13
1626961970000|2021-07-22 13:52:50|7195.7|7192.9|7197.1|7194.3|7197.6|7194.8|7195.6|7192.8|17
1626961980000|2021-07-22 13:53:00|7198.1|7195.3|7198.1|7195.3|7199|7196.2|7196.6|7193.8|263
1626961990000|2021-07-22 13:53:10|7198.6|7195.8|7197.7|7194.9|7199.1|7196.3|7197.7|7194.9|14
1626962000000|2021-07-22 13:53:20|7198.1|7195.3|7192.6|7189.8|7198.1|7195.3|7192.6|7189.8|53
1626962010000|2021-07-22 13:53:30|7193|7190.2|7192.1|7189.3|7194.5|7191.7|7192.1|7189.3|44
1626962020000|2021-07-22 13:53:40|7191.7|7188.9|7190.6|7187.8|7192.6|7189.8|7190.6|7187.8|8
1626962030000|2021-07-22 13:53:50|7190.5|7187.7|7195.6|7192.8|7196.1|7193.3|7190.1|7187.3|38
1626962040000|2021-07-22 13:54:00|7195.5|7192.7|7193.7|7190.9|7195.5|7192.7|7192.8|7190|12
1626962050000|2021-07-22 13:54:10|7194.2|7191.4|7194.5|7191.7|7196.7|7193.9|7193.6|7190.8|32
1626962060000|2021-07-22 13:54:20|7194.1|7191.3|7197.6|7194.8|7198.2|7195.4|7194.1|7191.3|13
1626962070000|2021-07-22 13:54:30|7198.2|7195.4|7201.2|7198.4|7202.7|7199.9|7198.1|7195.3|12
1626962080000|2021-07-22 13:54:40|7201.1|7198.3|7203.7|7200.9|7203.7|7200.9|7199.1|7196.3|555
1626962090000|2021-07-22 13:54:50|7203.6|7200.8|7205.1|7202.3|7205.6|7202.8|7203.6|7200.8|39
1626962100000|2021-07-22 13:55:00|7204.2|7201.4|7202.1|7199.3|7204.3|7201.5|7201.9|7199.1|12
1626962110000|2021-07-22 13:55:10|7201.4|7198.6|7199.6|7196.8|7203.1|7200.3|7198.1|7195.3|119
1626962120000|2021-07-22 13:55:20|7198.1|7195.3|7199.2|7196.4|7200.2|7197.4|7197.9|7195.1|55
1626962130000|2021-07-22 13:55:30|7199.7|7196.9|7202.7|7199.9|7202.7|7199.9|7199.7|7196.9|5
1626962140000|2021-07-22 13:55:40|7202.3|7199.5|7199.6|7196.8|7202.7|7199.9|7199.1|7196.3|29
1626962150000|2021-07-22 13:55:50|7199.1|7196.3|7199.2|7196.4|7200.7|7197.9|7199.1|7196.3|5
1626962160000|2021-07-22 13:56:00|7199.9|7197.1|7204.7|7201.9|7205.6|7202.8|7199.3|7196.5|18
1626962170000|2021-07-22 13:56:10|7205.1|7202.3|7203.6|7200.8|7205.2|7202.4|7203.2|7200.4|3
1626962180000|2021-07-22 13:56:20|7202.2|7199.4|7199.2|7196.4|7202.2|7199.4|7199.1|7196.3|13
1626962190000|2021-07-22 13:56:30|7199.1|7196.3|7198.2|7195.4|7199.1|7196.3|7196.6|7193.8|26
1626962200000|2021-07-22 13:56:40|7198.7|7195.9|7198.1|7195.3|7198.7|7195.9|7196.6|7193.8|6
1626962210000|2021-07-22 13:56:50|7198.2|7195.4|7197.6|7194.8|7198.2|7195.4|7197.6|7194.8|3
1626962220000|2021-07-22 13:57:00|7197.1|7194.3|7197.1|7194.3|7197.2|7194.4|7194.6|7191.8|16
1626962230000|2021-07-22 13:57:10|7196.6|7193.8|7194.2|7191.4|7198.1|7195.3|7194.1|7191.3|14
1626962240000|2021-07-22 13:57:20|7194.7|7191.9|7197.1|7194.3|7198.1|7195.3|7194.7|7191.9|10
1626962250000|2021-07-22 13:57:30|7196.9|7194.1|7195.2|7192.4|7196.9|7194.1|7194.9|7192.1|25
1626962260000|2021-07-22 13:57:40|7195.7|7192.9|7197.2|7194.4|7197.6|7194.8|7195.7|7192.9|0
1626962270000|2021-07-22 13:57:50|7197.4|7194.6|7196.1|7193.3|7197.6|7194.8|7195.4|7192.6|62
1626962280000|2021-07-22 13:58:00|7196.4|7193.6|7196.6|7193.8|7197.6|7194.8|7196.4|7193.6|15
1626962290000|2021-07-22 13:58:10|7195.9|7193.1|7194.6|7191.8|7196.6|7193.8|7194.6|7191.8|19
1626962300000|2021-07-22 13:58:20|7194.4|7191.6|7196.2|7193.4|7197.2|7194.4|7194.1|7191.3|16
1626962310000|2021-07-22 13:58:30|7196.6|7193.8|7195.1|7192.3|7196.6|7193.8|7195.1|7192.3|18
1626962320000|2021-07-22 13:58:40|7194.6|7191.8|7195.1|7192.3|7195.6|7192.8|7193.6|7190.8|12
1626962330000|2021-07-22 13:58:50|7195.6|7192.8|7195.4|7192.6|7196.6|7193.8|7194.6|7191.8|21
1626962340000|2021-07-22 13:59:00|7195.7|7192.9|7197|7194.2|7199.2|7196.4|7195.7|7192.9|14
1626962350000|2021-07-22 13:59:10|7197.2|7194.4|7198.7|7195.9|7198.9|7196.1|7197|7194.2|8
1626962360000|2021-07-22 13:59:20|7199.4|7196.6|7199|7196.2|7200|7197.2|7197|7194.2|49
1626962370000|2021-07-22 13:59:30|7198.9|7196.1|7202|7199.2|7202.4|7199.6|7198.5|7195.7|119
1626962380000|2021-07-22 13:59:40|7201|7198.2|7201.5|7198.7|7202.5|7199.7|7200.5|7197.7|18
1626962390000|2021-07-22 13:59:50|7201.4|7198.6|7201.2|7198.4|7201.5|7198.7|7201|7198.2|13
1626962400000|2021-07-22 14:00:00|7201.5|7198.7|7202.2|7199.4|7204|7201.2|7201.5|7198.7|17
1626962410000|2021-07-22 14:00:10|7202.4|7199.6|7203.7|7200.9|7206|7202.9|7201.7|7198.9|101
1626962420000|2021-07-22 14:00:20|7203|7200.2|7203.8|7201|7205.7|7202.9|7200.7|7197.9|622
1626962430000|2021-07-22 14:00:30|7204.5|7201.7|7200.5|7197.7|7204.5|7201.7|7200.2|7197.4|61
1626962440000|2021-07-22 14:00:40|7199.5|7196.7|7202|7199.2|7203.2|7200.4|7199.5|7196.7|5
1626962450000|2021-07-22 14:00:50|7201.7|7198.9|7198|7195.2|7201.7|7198.9|7196.5|7193.7|29
1626962460000|2021-07-22 14:01:00|7197.7|7194.9|7201|7198.2|7202.5|7199.7|7195.4|7192.6|24
1626962470000|2021-07-22 14:01:10|7201.5|7198.7|7197.9|7195.1|7201.5|7198.7|7196.9|7194.1|19
1626962480000|2021-07-22 14:01:20|7198|7195.2|7202.9|7200.1|7203|7200.2|7196.9|7194.1|11
1626962490000|2021-07-22 14:01:30|7202.4|7199.6|7200.9|7198.1|7202.7|7199.9|7199.9|7197.1|125
1626962500000|2021-07-22 14:01:40|7200.4|7197.6|7200.9|7198.1|7204|7201.2|7200.4|7197.6|19
1626962510000|2021-07-22 14:01:50|7200.4|7197.6|7199.5|7196.7|7200.4|7197.6|7197.9|7195.1|8
1626962520000|2021-07-22 14:02:00|7199.9|7197.1|7200.4|7197.6|7201|7198.2|7198.4|7195.6|23
1626962530000|2021-07-22 14:02:10|7200.5|7197.7|7201|7198.2|7202.6|7199.7|7200.5|7197.7|51
1626962540000|2021-07-22 14:02:20|7200.7|7197.9|7200.5|7197.7|7204.4|7201.6|7200.4|7197.6|84
1626962550000|2021-07-22 14:02:30|7200.2|7197.4|7198.9|7196.1|7200.5|7197.7|7196.2|7193.4|70
1626962560000|2021-07-22 14:02:40|7198.7|7195.9|7201|7198.2|7202|7199.2|7198.7|7195.9|11
1626962570000|2021-07-22 14:02:50|7201.5|7198.7|7199.4|7196.6|7202|7199.2|7198.7|7195.9|24
1626962580000|2021-07-22 14:03:00|7199|7196.2|7197.2|7194.4|7200.4|7197.6|7194.5|7191.7|45
1626962590000|2021-07-22 14:03:10|7197|7194.2|7195.4|7192.6|7197|7194.2|7195|7192.2|50
1626962600000|2021-07-22 14:03:20|7194.5|7191.7|7195.4|7192.6|7196.5|7193.7|7194.5|7191.7|16
1626962610000|2021-07-22 14:03:30|7195|7192.2|7194.5|7191.7|7196.2|7193.4|7193.6|7190.8|56
1626962620000|2021-07-22 14:03:40|7195|7192.2|7193.4|7190.6|7195.5|7192.7|7192.4|7189.6|42
1626962630000|2021-07-22 14:03:50|7193.1|7190.3|7195.5|7192.7|7195.9|7193.1|7192.1|7189.3|82
1626962640000|2021-07-22 14:04:00|7195.4|7192.6|7193.1|7190.3|7199|7196.2|7193|7190.2|174
1626962650000|2021-07-22 14:04:10|7193|7190.2|7196.5|7193.7|7197.6|7194.8|7192.4|7189.6|69
1626962660000|2021-07-22 14:04:20|7196.4|7193.6|7195.4|7192.6|7196.5|7193.7|7194.1|7191.3|45
1626962670000|2021-07-22 14:04:30|7195|7192.2|7195.6|7192.8|7199.6|7196.8|7195|7192.2|41
1626962680000|2021-07-22 14:04:40|7195.1|7192.3|7197.5|7194.7|7198|7195.2|7195|7192.2|41
1626962690000|2021-07-22 14:04:50|7198|7195.2|7197|7194.2|7198.1|7195.3|7195.9|7193.1|14
1626962700000|2021-07-22 14:05:00|7197.4|7194.6|7200|7197.2|7202|7199.2|7195.9|7193.1|41
1626962710000|2021-07-22 14:05:10|7199.5|7196.7|7200|7197.2|7201.5|7198.7|7197.5|7194.7|97
1626962720000|2021-07-22 14:05:20|7199.5|7196.7|7199.6|7196.8|7201.1|7198.3|7198.3|7195.5|28
1626962730000|2021-07-22 14:05:30|7199.5|7196.7|7199.5|7196.7|7202|7199.2|7198.5|7195.7|278
1626962740000|2021-07-22 14:05:40|7199.7|7196.9|7199|7196.2|7199.7|7196.9|7197|7194.2|1
1626962750000|2021-07-22 14:05:50|7199.4|7196.6|7202.5|7199.7|7203|7200.2|7199.4|7196.6|23
1626962760000|2021-07-22 14:06:00|7202.9|7200.1|7205|7202.2|7205.1|7202.3|7202.9|7200.1|36
1626962770000|2021-07-22 14:06:10|7204.5|7201.7|7204.5|7201.7|7205|7202.2|7203.5|7200.7|22
1626962780000|2021-07-22 14:06:20|7203.5|7200.7|7204.6|7201.8|7205.5|7202.7|7203.5|7200.7|32
1626962790000|2021-07-22 14:06:30|7205.4|7202.6|7204.8|7202|7206.4|7203.6|7204.5|7201.7|28
1626962800000|2021-07-22 14:06:40|7204.4|7201.6|7203.4|7200.6|7205|7202.2|7203.4|7200.6|5
1626962810000|2021-07-22 14:06:50|7203.5|7200.7|7203.5|7200.7|7205.4|7202.6|7203.4|7200.6|46
1626962820000|2021-07-22 14:07:00|7203.4|7200.6|7198|7195.2|7204|7201.2|7195.9|7193.1|135
1626962830000|2021-07-22 14:07:10|7197.9|7195.1|7200|7197.2|7200.7|7197.9|7197.5|7194.7|33
1626962840000|2021-07-22 14:07:20|7200.4|7197.6|7202|7199.2|7203|7200.2|7200.4|7197.6|57
1626962850000|2021-07-22 14:07:30|7202.4|7199.6|7206|7203.2|7207|7204.2|7202.4|7199.6|49
1626962860000|2021-07-22 14:07:40|7206.4|7203.6|7205|7202.2|7206.6|7203.8|7204|7201.2|31
1626962870000|2021-07-22 14:07:50|7204.4|7201.6|7206|7203.2|7206.9|7204.1|7204|7201.2|42
1626962880000|2021-07-22 14:08:00|7206.1|7203.3|7206.5|7203.7|7207.5|7204.7|7205.4|7202.6|84
1626962890000|2021-07-22 14:08:10|7206.4|7203.6|7205.4|7202.6|7206.4|7203.6|7203|7200.2|81
1626962900000|2021-07-22 14:08:20|7205|7202.2|7205|7202.2|7205.5|7202.7|7204|7201.2|26
1626962910000|2021-07-22 14:08:30|7205.1|7202.3|7204|7201.2|7205.1|7202.3|7202.5|7199.7|20
1626962920000|2021-07-22 14:08:40|7203.5|7200.7|7203.9|7201.1|7204.5|7201.7|7201.2|7198.4|20
1626962930000|2021-07-22 14:08:50|7204|7201.2|7203.6|7200.8|7205.1|7202.3|7201.2|7198.4|18
1626962940000|2021-07-22 14:09:00|7204.1|7201.3|7204|7201.2|7205.5|7202.7|7202.2|7199.4|28
1626962950000|2021-07-22 14:09:10|7204.5|7201.7|7213|7210.2|7213|7210.2|7204.5|7201.7|50
1626962960000|2021-07-22 14:09:20|7212.5|7209.7|7210.5|7207.7|7212.6|7209.8|7210.5|7207.7|44
1626962970000|2021-07-22 14:09:30|7211|7208.2|7213|7210.2|7213.4|7210.6|7210.5|7207.7|89
1626962980000|2021-07-22 14:09:40|7213.3|7210.5|7214|7211.2|7215.4|7212.6|7211.7|7208.9|38
1626962990000|2021-07-22 14:09:50|7214.5|7211.7|7215.1|7212.3|7216|7213.2|7213|7210.2|31
1626963000000|2021-07-22 14:10:00|7215.5|7212.7|7217.1|7214.3|7217.9|7215.1|7214.5|7211.7|75
1626963010000|2021-07-22 14:10:10|7217|7214.2|7216|7213.2|7218.6|7215.8|7213.4|7210.6|50
1626963020000|2021-07-22 14:10:20|7216.4|7213.6|7217.9|7215.1|7217.9|7215.1|7215.4|7212.6|152
1626963030000|2021-07-22 14:10:30|7218.1|7215.3|7217|7214.2|7219.8|7217|7217|7214.2|16
1626963040000|2021-07-22 14:10:40|7217.1|7214.3|7216|7213.2|7217.1|7214.3|7215.4|7212.6|20
1626963050000|2021-07-22 14:10:50|7215.5|7212.7|7216.6|7213.8|7217|7214.2|7213.4|7210.6|13
1626963060000|2021-07-22 14:11:00|7217|7214.2|7218.1|7215.3|7218.6|7215.8|7216|7213.2|123
1626963070000|2021-07-22 14:11:10|7218|7215.2|7222.5|7219.7|7222.5|7219.7|7217.5|7214.7|61
1626963080000|2021-07-22 14:11:20|7222.4|7219.6|7222.6|7219.8|7225.3|7222.5|7222.2|7219.4|38
1626963090000|2021-07-22 14:11:30|7223|7220.2|7223.4|7220.6|7225|7222.2|7223|7220.2|47
1626963100000|2021-07-22 14:11:40|7223|7220.2|7224.1|7221.3|7225.6|7222.8|7223|7220.2|71
1626963110000|2021-07-22 14:11:50|7224.4|7221.6|7224.1|7221.3|7224.5|7221.7|7222.4|7219.6|45
1626963120000|2021-07-22 14:12:00|7224|7221.2|7226|7223.2|7226.9|7224.1|7224|7221.2|74
1626963130000|2021-07-22 14:12:10|7226.1|7223.3|7224.5|7221.7|7226.4|7223.6|7224|7221.2|30
1626963140000|2021-07-22 14:12:20|7225|7222.2|7225.6|7222.8|7226|7223.2|7224.6|7221.8|23
1626963150000|2021-07-22 14:12:30|7225.9|7223.1|7225.6|7222.8|7226|7223.2|7225|7222.2|31
1626963160000|2021-07-22 14:12:40|7225.5|7222.7|7226.4|7223.6|7226.4|7223.6|7223.6|7220.8|63
1626963170000|2021-07-22 14:12:50|7226.6|7223.8|7229.4|7226.6|7230.4|7227.6|7226.6|7223.8|129
1626963180000|2021-07-22 14:13:00|7229|7226.2|7232.9|7230.1|7233.1|7230.3|7228.6|7225.8|96
1626963190000|2021-07-22 14:13:10|7232.4|7229.6|7233|7230.2|7234|7231.2|7230.5|7227.7|71
1626963200000|2021-07-22 14:13:20|7233.1|7230.3|7231.4|7228.6|7235|7232.2|7231.4|7228.6|85
1626963210000|2021-07-22 14:13:30|7231|7228.2|7232.1|7229.3|7232.6|7229.8|7231|7228.2|32
1626963220000|2021-07-22 14:13:40|7232.5|7229.7|7232.6|7229.8|7232.6|7229.8|7230.5|7227.7|34
1626963230000|2021-07-22 14:13:50|7232.5|7229.7|7233.1|7230.3|7233.5|7230.7|7231.6|7228.8|576
1626963240000|2021-07-22 14:14:00|7233|7230.2|7236|7233.2|7236.1|7233.3|7233|7230.2|154
1626963250000|2021-07-22 14:14:10|7236.1|7233.3|7237.2|7234.4|7240.1|7237.3|7236.1|7233.3|152
1626963260000|2021-07-22 14:14:20|7237.6|7234.8|7239.6|7236.8|7239.7|7236.9|7237.2|7234.4|63
1626963270000|2021-07-22 14:14:30|7239.2|7236.4|7238.2|7235.4|7239.6|7236.8|7238.1|7235.3|77
1626963280000|2021-07-22 14:14:40|7238.1|7235.3|7236.7|7233.9|7238.1|7235.3|7235.8|7233|10
1626963290000|2021-07-22 14:14:50|7236.8|7234|7236.7|7233.9|7237.2|7234.4|7235.7|7232.9|22
1626963300000|2021-07-22 14:15:00|7237.1|7234.3|7235.1|7232.3|7237.1|7234.3|7234.2|7231.4|40
1626963310000|2021-07-22 14:15:10|7234.6|7231.8|7237.7|7234.9|7237.7|7234.9|7233.8|7231|41
1626963320000|2021-07-22 14:15:20|7238.8|7236|7235.8|7233|7239.2|7236.4|7235.8|7233|38
1626963330000|2021-07-22 14:15:30|7236.2|7233.4|7233.3|7230.5|7236.2|7233.4|7233.3|7230.5|17
1626963340000|2021-07-22 14:15:40|7234.2|7231.4|7230.7|7227.9|7235.2|7232.4|7230.6|7227.8|17
1626963350000|2021-07-22 14:15:50|7230.6|7227.8|7231.2|7228.4|7233.2|7230.4|7229.7|7226.9|68
1626963360000|2021-07-22 14:16:00|7231.3|7228.5|7224.7|7221.9|7233.6|7230.8|7224.6|7221.8|309
1626963370000|2021-07-22 14:16:10|7225.6|7222.8|7226.1|7223.3|7228.1|7225.3|7225.5|7222.7|43
1626963380000|2021-07-22 14:16:20|7226.6|7223.8|7227.1|7224.3|7227.6|7224.8|7226.4|7223.6|10
1626963390000|2021-07-22 14:16:30|7227.5|7224.7|7226.7|7223.9|7229.6|7226.8|7226.7|7223.9|57
1626963400000|2021-07-22 14:16:40|7226.6|7223.8|7228|7225.2|7228.1|7225.3|7226.6|7223.8|15
1626963410000|2021-07-22 14:16:50|7228.1|7225.3|7229.6|7226.8|7229.6|7226.8|7227.5|7224.7|25
1626963420000|2021-07-22 14:17:00|7229.7|7226.9|7229.1|7226.3|7231.7|7228.9|7229.1|7226.3|31
1626963430000|2021-07-22 14:17:10|7229.6|7226.8|7232.5|7229.7|7232.6|7229.8|7229.6|7226.8|10
1626963440000|2021-07-22 14:17:20|7232|7229.2|7231.6|7228.8|7232|7229.2|7230|7227.2|57
1626963450000|2021-07-22 14:17:30|7232|7229.2|7230|7227.2|7232.6|7229.8|7229.5|7226.7|31
1626963460000|2021-07-22 14:17:40|7229.5|7226.7|7226.1|7223.3|7229.6|7226.8|7226.1|7223.3|12
1626963470000|2021-07-22 14:17:50|7226.6|7223.8|7227.7|7224.9|7228.6|7225.8|7226.1|7223|120
1626963480000|2021-07-22 14:18:00|7228.1|7225.3|7223.1|7220.3|7228.1|7225.3|7222.5|7219.7|15
1626963490000|2021-07-22 14:18:10|7222.6|7219.8|7220.6|7217.8|7222.6|7219.8|7219.1|7216.3|26
1626963500000|2021-07-22 14:18:20|7220.5|7217.7|7221.1|7218.3|7221.1|7218.3|7218.3|7215.5|31
1626963510000|2021-07-22 14:18:30|7221.5|7218.7|7224|7221.2|7224|7221.2|7221.5|7218.7|35
1626963520000|2021-07-22 14:18:40|7224.1|7221.3|7224|7221.2|7224.5|7221.7|7222|7219.2|16
1626963530000|2021-07-22 14:18:50|7224.1|7221.3|7222.6|7219.8|7224.5|7221.7|7222|7219.2|20
1626963540000|2021-07-22 14:19:00|7222.2|7219.4|7221|7218.2|7222.6|7219.8|7220.6|7217.8|50
1626963550000|2021-07-22 14:19:10|7221.6|7218.8|7224.6|7221.8|7225|7222.2|7221|7218.2|33
1626963560000|2021-07-22 14:19:20|7225.1|7222.3|7222.8|7220|7225.1|7222.3|7222.6|7219.8|48
1626963570000|2021-07-22 14:19:30|7223.6|7220.8|7223.5|7220.7|7224.1|7221.3|7222.6|7219.8|35
1626963580000|2021-07-22 14:19:40|7223.1|7220.3|7225.3|7222.5|7225.3|7222.5|7223|7220.2|18
1626963590000|2021-07-22 14:19:50|7225.1|7222.3|7223.6|7220.8|7225.1|7222.3|7223|7220.2|21
1626963600000|2021-07-22 14:20:00|7224|7221.2|7225.2|7222.4|7226.1|7223.3|7223|7220.2|25
1626963610000|2021-07-22 14:20:10|7226|7223.2|7226|7223.2|7226.1|7223.3|7223.7|7220.9|19
1626963620000|2021-07-22 14:20:20|7225.9|7223.1|7221.5|7218.7|7226|7223.2|7221.5|7218.7|30
1626963630000|2021-07-22 14:20:30|7221.1|7218.3|7221.5|7218.7|7223.5|7220.7|7221|7218.2|77
1626963640000|2021-07-22 14:20:40|7220.6|7217.8|7219.5|7216.7|7220.9|7218.1|7218|7215.2|39
1626963650000|2021-07-22 14:20:50|7220|7217.2|7221.5|7218.7|7222.1|7219.3|7219.4|7216.6|24
1626963660000|2021-07-22 14:21:00|7221.1|7218.3|7218.6|7215.8|7221.2|7218.4|7218.1|7215.3|23
1626963670000|2021-07-22 14:21:10|7218.5|7215.7|7216.2|7213.4|7218.6|7215.8|7216.1|7213.3|16
1626963680000|2021-07-22 14:21:20|7215.7|7212.9|7215.5|7212.7|7216.7|7213.9|7213.2|7210.4|102
1626963690000|2021-07-22 14:21:30|7215.1|7212.3|7215|7212.2|7217.6|7214.8|7215|7212.2|46
1626963700000|2021-07-22 14:21:40|7215.6|7212.8|7218.2|7215.4|7220.1|7217.3|7215|7212.2|56
1626963710000|2021-07-22 14:21:50|7218.6|7215.8|7217.1|7214.3|7218.6|7215.8|7217.1|7214.3|44
1626963720000|2021-07-22 14:22:00|7216.6|7213.8|7218|7215.2|7218.1|7215.3|7214.2|7211.4|37
1626963730000|2021-07-22 14:22:10|7217.6|7214.8|7215.2|7212.4|7217.6|7214.8|7215.2|7212.4|26
1626963740000|2021-07-22 14:22:20|7215.1|7212.3|7216.2|7213.4|7217.6|7214.8|7213.6|7210.8|53
1626963750000|2021-07-22 14:22:30|7215.8|7213|7213|7210.2|7215.8|7213|7212.2|7209.4|47
1626963760000|2021-07-22 14:22:40|7212.6|7209.8|7211.7|7208.9|7213.2|7210.4|7211.6|7208.8|29
1626963770000|2021-07-22 14:22:50|7212.2|7209.4|7213.5|7210.7|7213.5|7210.7|7211.6|7208.8|66
1626963780000|2021-07-22 14:23:00|7213.1|7210.3|7215.7|7212.9|7216.2|7213.4|7213.1|7210.3|19
1626963790000|2021-07-22 14:23:10|7216.2|7213.4|7219.1|7216.3|7220.6|7217.8|7216.2|7213.4|29
1626963800000|2021-07-22 14:23:20|7218.6|7215.8|7219.6|7216.8|7220.1|7217.3|7218.6|7215.8|51
1626963810000|2021-07-22 14:23:30|7219.2|7216.4|7216|7213.2|7219.2|7216.4|7215.6|7212.8|26
1626963820000|2021-07-22 14:23:40|7215.6|7212.8|7215.2|7212.4|7215.6|7212.8|7213.1|7210.3|50
1626963830000|2021-07-22 14:23:50|7215.6|7212.8|7215.6|7212.8|7216.4|7212.9|7214.7|7211.9|42
1626963840000|2021-07-22 14:24:00|7215.2|7212.4|7213.8|7211|7215.6|7212.8|7212.2|7209.4|15
1626963850000|2021-07-22 14:24:10|7214.2|7211.4|7216.1|7213.3|7216.6|7213.8|7212.6|7209.8|38
1626963860000|2021-07-22 14:24:20|7216|7213.2|7213|7210.2|7217.7|7214.9|7213|7210.2|86
1626963870000|2021-07-22 14:24:30|7212.6|7209.8|7210.5|7207.7|7213.1|7210.3|7209|7206.2|101
1626963880000|2021-07-22 14:24:40|7211|7208.2|7211.5|7208.7|7212.6|7209.8|7210.5|7207.7|41
1626963890000|2021-07-22 14:24:50|7211.6|7208.8|7214.5|7211.7|7214.5|7211.7|7211.6|7208.8|18
1626963900000|2021-07-22 14:25:00|7214.1|7211.3|7217.5|7214.7|7218.6|7215.8|7214.1|7211.3|67
1626963910000|2021-07-22 14:25:10|7217.6|7214.8|7220|7217.2|7220|7217.2|7217|7214.2|25
1626963920000|2021-07-22 14:25:20|7219.2|7216.4|7226|7223.2|7226|7223.2|7219.1|7216.3|69
1626963930000|2021-07-22 14:25:30|7225.5|7222.7|7225|7222.2|7225.5|7222.7|7223.6|7220.8|15
1626963940000|2021-07-22 14:25:40|7224.6|7221.8|7223.6|7220.8|7224.6|7221.8|7223|7220.2|22
1626963950000|2021-07-22 14:25:50|7223.1|7220.3|7226.1|7223.3|7228.6|7225.8|7222.6|7219.8|23
1626963960000|2021-07-22 14:26:00|7226.2|7223.4|7226.1|7223.3|7226.5|7223.7|7225|7222.2|9
1626963970000|2021-07-22 14:26:10|7226.6|7223.8|7230.6|7227.8|7232.4|7229.6|7226.1|7223.3|113
1626963980000|2021-07-22 14:26:20|7231|7228.2|7233.1|7230.3|7234|7231.2|7230.1|7227.3|33
1626963990000|2021-07-22 14:26:30|7233.6|7230.8|7231.7|7228.9|7234.4|7231.6|7231.2|7228.4|292
1626964000000|2021-07-22 14:26:40|7231.6|7228.8|7230.1|7227.3|7231.7|7228.9|7229.2|7226.4|40
1626964010000|2021-07-22 14:26:50|7229.2|7226.4|7229.2|7226.4|7229.7|7226.9|7228.1|7225.3|39
1626964020000|2021-07-22 14:27:00|7229.1|7226.3|7228.1|7225.3|7229.7|7226.9|7227.6|7224.8|27
1626964030000|2021-07-22 14:27:10|7227.6|7224.8|7225.7|7222.9|7228.2|7225.4|7225.1|7222.3|22
1626964040000|2021-07-22 14:27:20|7225.2|7222.4|7226.7|7223.9|7226.7|7223.9|7223.6|7220.8|20
1626964050000|2021-07-22 14:27:30|7227.1|7224.3|7226.1|7223.3|7227.2|7224.4|7226.1|7223.3|12
1626964060000|2021-07-22 14:27:40|7226.2|7223.4|7231.7|7228.9|7232|7228.9|7226.2|7223.4|214
1626964070000|2021-07-22 14:27:50|7232|7229.2|7233.2|7230.4|7233.2|7230.4|7231.2|7228.4|67
1626964080000|2021-07-22 14:28:00|7232.7|7229.9|7231.1|7228.3|7233.2|7230.4|7231.1|7228.3|28
1626964090000|2021-07-22 14:28:10|7231.2|7228.4|7231.7|7228.9|7232.7|7229.9|7230.7|7227.9|4
1626964100000|2021-07-22 14:28:20|7231.8|7229|7233.6|7230.8|7233.7|7230.9|7231.1|7228.3|65
1626964110000|2021-07-22 14:28:30|7233.2|7230.4|7233.3|7230.5|7233.3|7230.5|7233.2|7230.4|1
1626964120000|2021-07-22 14:28:40|7233.2|7230.4|7232.2|7229.4|7233.2|7230.4|7232.2|7229.4|10
1626964130000|2021-07-22 14:28:50|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.2|7228.4|6
1626964140000|2021-07-22 14:29:00|7231.8|7229|7228|7225.2|7232.1|7229.3|7228|7225.2|30
1626964150000|2021-07-22 14:29:10|7227.6|7224.8|7230.7|7227.9|7230.7|7227.9|7227.6|7224.8|36
1626964160000|2021-07-22 14:29:20|7230.6|7227.8|7231.2|7228.4|7231.2|7228.4|7229.2|7226.4|6
1626964170000|2021-07-22 14:29:30|7231.6|7228.8|7233.1|7230.3|7233.6|7230.8|7231.6|7228.8|13
1626964180000|2021-07-22 14:29:40|7232.3|7229.5|7233.7|7230.9|7233.7|7230.9|7232.3|7229.5|29
1626964190000|2021-07-22 14:29:50|7233.3|7230.5|7234.1|7231.3|7234.8|7231.9|7233.3|7230.5|31
1626964200000|2021-07-22 14:30:00|7233.7|7230.9|7231.3|7228.5|7234.3|7231.5|7228.6|7225.8|52
1626964210000|2021-07-22 14:30:10|7231.7|7228.9|7233.1|7230.3|7233.2|7230.4|7230.7|7227.9|25
1626964220000|2021-07-22 14:30:20|7233.3|7230.5|7234.1|7231.3|7234.7|7231.9|7233.1|7230.3|39
1626964230000|2021-07-22 14:30:30|7233.1|7230.3|7233.1|7230.3|7233.3|7230.5|7231.8|7229|30
1626964240000|2021-07-22 14:30:40|7233.8|7229.8|7235.3|7232.5|7235.6|7232.8|7233.1|7229.8|29
1626964250000|2021-07-22 14:30:50|7234.7|7231.9|7233.3|7230.5|7235.7|7232.9|7233.2|7230.4|5
1626964260000|2021-07-22 14:31:00|7232.1|7229.3|7232.3|7229.5|7232.3|7229.5|7231.3|7228.5|19
1626964270000|2021-07-22 14:31:10|7231.7|7228.9|7231.3|7228.5|7231.7|7228.9|7231.2|7228.4|3
1626964280000|2021-07-22 14:31:20|7231.2|7228.4|7230.1|7227.3|7231.3|7228.5|7229.6|7226.8|32
1626964290000|2021-07-22 14:31:30|7230.2|7227.4|7231.1|7228.3|7231.1|7228.3|7229.2|7226.4|7
1626964300000|2021-07-22 14:31:40|7231|7228.2|7232.1|7229.3|7232.2|7229.4|7230.6|7227.8|9
1626964310000|2021-07-22 14:31:50|7231.6|7228.8|7232.7|7229.9|7232.7|7229.9|7231.6|7228.8|12
1626964320000|2021-07-22 14:32:00|7232.9|7230.1|7232.6|7229.8|7236.2|7233.4|7232.6|7229.8|27
1626964330000|2021-07-22 14:32:10|7233.1|7230.3|7227.7|7224.9|7233.1|7230.3|7226.4|7223.6|25
1626964340000|2021-07-22 14:32:20|7228|7225.2|7228.7|7225.9|7229.1|7226.3|7224.6|7221.8|40
1626964350000|2021-07-22 14:32:30|7228.6|7225.8|7228.2|7225.4|7228.7|7225.9|7227.7|7224.9|11
1626964360000|2021-07-22 14:32:40|7228.3|7225.5|7227.6|7224.8|7229.2|7226.4|7227.2|7224.4|28
1626964370000|2021-07-22 14:32:50|7228.1|7225.3|7229.6|7226.8|7229.7|7226.9|7227.7|7224.9|8
1626964380000|2021-07-22 14:33:00|7229.7|7226.9|7228.2|7225.4|7229.7|7226.9|7228.2|7225.4|9
1626964390000|2021-07-22 14:33:10|7227.6|7224.8|7228.7|7225.9|7229.2|7226.4|7227.2|7224.4|12
1626964400000|2021-07-22 14:33:20|7229.1|7226.3|7229.2|7226.4|7230.2|7227.4|7228.7|7225.9|11
1626964410000|2021-07-22 14:33:30|7229.1|7226.3|7227.2|7224.4|7229.1|7226.3|7227.1|7224.3|10
1626964420000|2021-07-22 14:33:40|7226.7|7223.9|7226.7|7223.9|7228.7|7225.9|7226.2|7223.4|83
1626964430000|2021-07-22 14:33:50|7227.1|7224.3|7228.7|7225.9|7228.7|7225.9|7227.1|7224.3|6
1626964440000|2021-07-22 14:34:00|7229.1|7226.3|7228.1|7225.3|7229.7|7226.9|7228.1|7225.3|13
1626964450000|2021-07-22 14:34:10|7227.6|7224.8|7229.2|7226.4|7229.2|7226.4|7227.3|7224.5|8
1626964460000|2021-07-22 14:34:20|7229.7|7226.9|7229.6|7226.8|7230.3|7227.5|7229.2|7226.4|18
1626964470000|2021-07-22 14:34:30|7229.2|7226.4|7227.8|7225|7229.7|7226.9|7227.8|7225|10
1626964480000|2021-07-22 14:34:40|7228.2|7225.4|7228.7|7225.9|7231.2|7228.4|7228.2|7225.4|309
1626964490000|2021-07-22 14:34:50|7228.2|7225.4|7229.7|7226.9|7229.7|7226.9|7228.2|7225.4|1
1626964500000|2021-07-22 14:35:00|7230.3|7227.5|7233.7|7230.9|7233.7|7230.9|7229.7|7226.9|14
1626964510000|2021-07-22 14:35:10|7234.2|7231.4|7235.7|7232.9|7236.2|7233.4|7234.2|7231.4|24
1626964520000|2021-07-22 14:35:20|7235.6|7232.8|7232.7|7229.9|7235.7|7232.9|7232.7|7229.9|105
1626964530000|2021-07-22 14:35:30|7232.3|7229.5|7232.1|7229.3|7232.3|7229.5|7231.7|7228.9|9
1626964540000|2021-07-22 14:35:40|7232|7229.2|7231.3|7228.5|7232|7229.2|7229.8|7227|50
1626964550000|2021-07-22 14:35:50|7231.2|7228.4|7229.8|7227|7231.2|7228.4|7229.7|7226.9|2
1626964560000|2021-07-22 14:36:00|7229.7|7226.9|7228.6|7225.8|7230.7|7227.9|7226.2|7223.4|62
1626964570000|2021-07-22 14:36:10|7228.7|7225.9|7227.1|7224.3|7228.7|7225.9|7227.1|7224.3|13
1626964580000|2021-07-22 14:36:20|7226.8|7224|7228.3|7225.5|7228.7|7225.9|7226.8|7224|4
1626964590000|2021-07-22 14:36:30|7228.7|7225.9|7231.2|7228.4|7231.2|7228.4|7228.7|7225.9|51
1626964600000|2021-07-22 14:36:40|7231.3|7228.5|7233.3|7230.5|7233.3|7230.5|7231.2|7228.4|7
1626964610000|2021-07-22 14:36:50|7233.6|7230.8|7233.2|7230.4|7234.7|7231.9|7232.7|7229.9|105
1626964620000|2021-07-22 14:37:00|7233.1|7230.3|7232.7|7229.9|7233.8|7231|7232.7|7229.9|3
1626964630000|2021-07-22 14:37:10|7232.8|7230|7233.2|7230.4|7234.2|7231.4|7232.8|7230|2
1626964640000|2021-07-22 14:37:20|7232.7|7229.9|7230.2|7227.4|7232.7|7229.9|7230.2|7227.4|1
1626964650000|2021-07-22 14:37:30|7230.6|7227.8|7231.2|7228.4|7231.2|7228.4|7230.2|7227.4|4
1626964660000|2021-07-22 14:37:40|7231.1|7228.3|7231.2|7228.4|7231.7|7228.9|7230.7|7227.9|4
1626964670000|2021-07-22 14:37:50|7231.1|7228.3|7230.6|7227.8|7231.2|7228.4|7229.4|7226.6|38
1626964680000|2021-07-22 14:38:00|7230.2|7227.4|7227.7|7224.9|7230.8|7228|7227.7|7224.9|8
1626964690000|2021-07-22 14:38:10|7228.2|7225.4|7227.3|7224.5|7228.2|7225.4|7226.7|7223.9|1
1626964700000|2021-07-22 14:38:20|7227.8|7225|7227.2|7224.4|7228.2|7225.4|7225.9|7223.1|99
1626964710000|2021-07-22 14:38:30|7226.7|7223.9|7224.3|7221.5|7226.7|7223.9|7224.2|7221.4|19
1626964720000|2021-07-22 14:38:40|7224.4|7221.6|7224.2|7221.4|7224.8|7222|7222.6|7219.8|28
1626964730000|2021-07-22 14:38:50|7223.8|7221|7220.3|7217.5|7223.8|7221|7219.8|7217|13
1626964740000|2021-07-22 14:39:00|7220.8|7218|7222.3|7219.5|7222.3|7219.5|7220.7|7217.9|23
1626964750000|2021-07-22 14:39:10|7222.2|7219.4|7221.3|7218.5|7222.8|7220|7221.3|7218.5|33
1626964760000|2021-07-22 14:39:20|7221.7|7218.9|7222.8|7220|7223.2|7220.4|7221.7|7218.9|10
1626964770000|2021-07-22 14:39:30|7222.9|7220.1|7225.3|7222.5|7225.3|7222.5|7222.9|7220.1|9
1626964780000|2021-07-22 14:39:40|7225.2|7222.4|7225.3|7222.5|7225.3|7222.5|7224.5|7221.7|28
1626964790000|2021-07-22 14:39:50|7226.2|7223.4|7227.3|7224.5|7227.3|7224.5|7226.2|7223.4|9
1626964800000|2021-07-22 14:40:00|7227.8|7225|7225.7|7222.9|7228.1|7225.3|7224.1|7221.3|44
1626964810000|2021-07-22 14:40:10|7226.2|7223.4|7224.1|7221.3|7226.3|7223.5|7224.1|7221.3|4
1626964820000|2021-07-22 14:40:20|7224.2|7221.4|7223.8|7221|7224.6|7221.8|7223.2|7220.4|19
1626964830000|2021-07-22 14:40:30|7224.2|7221.4|7223.6|7220.8|7225.7|7222.9|7223.6|7220.8|14
1626964840000|2021-07-22 14:40:40|7223.7|7220.9|7221.7|7218.9|7223.7|7220.9|7221.7|7218.9|79
1626964850000|2021-07-22 14:40:50|7221.8|7219|7223.7|7220.9|7224.7|7221.9|7221.8|7219|74
1626964860000|2021-07-22 14:41:00|7223.8|7221|7222.2|7219.4|7224.8|7222|7222.1|7219.3|8
1626964870000|2021-07-22 14:41:10|7222.1|7219.3|7222.8|7220|7222.8|7220|7221.6|7218.8|53
1626964880000|2021-07-22 14:41:20|7222.7|7219.9|7221.7|7218.9|7222.7|7219.9|7218.8|7216|63
1626964890000|2021-07-22 14:41:30|7220.7|7217.9|7221.7|7218.9|7222.2|7219.4|7220.7|7217.9|4
1626964900000|2021-07-22 14:41:40|7221.4|7218.6|7222.3|7219.5|7222.7|7219.9|7221.4|7218.6|8
1626964910000|2021-07-22 14:41:50|7222.2|7219.4|7223.3|7220.5|7223.8|7220.5|7222.2|7219.4|0
1626964920000|2021-07-22 14:42:00|7223.7|7220.9|7222.2|7219.4|7223.7|7220.9|7221.7|7218.9|19
1626964930000|2021-07-22 14:42:10|7221.7|7218.9|7219.2|7216.4|7221.7|7218.9|7218.7|7215.9|3
1626964940000|2021-07-22 14:42:20|7219.7|7216.9|7220.2|7217.4|7220.3|7217.5|7219.2|7216.4|6
1626964950000|2021-07-22 14:42:30|7219.7|7216.9|7219.7|7216.9|7220.2|7217.4|7218.3|7215.5|12
1626964960000|2021-07-22 14:42:40|7219.6|7216.8|7218.7|7215.9|7220.2|7217.4|7218.7|7215.9|5
1626964970000|2021-07-22 14:42:50|7219.2|7216.4|7218.3|7215.5|7219.8|7217|7218.3|7215.5|23
1626964980000|2021-07-22 14:43:00|7218.7|7215.9|7223.2|7220.4|7223.7|7220.9|7217.6|7214.8|94
1626964990000|2021-07-22 14:43:10|7222.8|7220|7222.8|7220|7223.7|7220.9|7222.2|7219.4|9
1626965000000|2021-07-22 14:43:20|7223.2|7220.4|7223.7|7220.9|7223.7|7220.9|7222.7|7219.9|52
1626965010000|2021-07-22 14:43:30|7223.3|7220.5|7220.1|7217.3|7223.7|7220.9|7219.2|7216.4|274
1626965020000|2021-07-22 14:43:40|7219.5|7216.7|7218.1|7215.3|7219.5|7216.7|7218.1|7215.3|12
1626965030000|2021-07-22 14:43:50|7217.2|7214.4|7218.3|7215.5|7218.3|7215.5|7216.3|7213.5|17
1626965040000|2021-07-22 14:44:00|7219.2|7216.4|7217.7|7214.9|7219.2|7216.4|7216.7|7213.9|66
1626965050000|2021-07-22 14:44:10|7217.5|7214.7|7217.8|7215|7217.8|7215|7216.7|7213.9|33
1626965060000|2021-07-22 14:44:20|7217.7|7214.9|7219.5|7216.7|7219.7|7216.9|7217.7|7214.9|6
1626965070000|2021-07-22 14:44:30|7219.1|7216.3|7219.2|7216.4|7219.2|7216.4|7217.7|7214.9|36
1626965080000|2021-07-22 14:44:40|7219.1|7216.3|7219.3|7216.5|7219.7|7216.9|7218.2|7215.4|8
1626965090000|2021-07-22 14:44:50|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7218.7|7215.9|3
1626965100000|2021-07-22 14:45:00|7219.2|7216.4|7217.6|7214.8|7219.2|7216.4|7217.2|7214.4|18
1626965110000|2021-07-22 14:45:10|7217.7|7214.9|7221.7|7218.9|7223.2|7220.4|7217.7|7214.9|19
1626965120000|2021-07-22 14:45:20|7221.4|7218.6|7220.7|7217.9|7222.2|7219.4|7220.7|7217.9|38
1626965130000|2021-07-22 14:45:30|7220.6|7217.8|7217.2|7214.4|7220.7|7217.9|7217.2|7214.4|11
1626965140000|2021-07-22 14:45:40|7217.1|7214.3|7209.1|7206.3|7217.1|7214.3|7208.2|7205.4|673
1626965150000|2021-07-22 14:45:50|7209.2|7206.4|7210.1|7207.3|7210.2|7207.4|7209.1|7206.3|131
1626965160000|2021-07-22 14:46:00|7209.6|7206.8|7213|7210.2|7213|7210.2|7209.6|7206.8|184
1626965170000|2021-07-22 14:46:10|7212.9|7210.1|7213|7210.2|7213.9|7211.1|7211|7208.2|34
1626965180000|2021-07-22 14:46:20|7213.5|7210.7|7212.9|7210.1|7213.9|7211.1|7212.5|7209.7|28
1626965190000|2021-07-22 14:46:30|7213|7210.2|7212.9|7210.1|7213.5|7210.7|7212.1|7209.3|48
1626965200000|2021-07-22 14:46:40|7212|7209.2|7211.5|7208.7|7213.5|7210.7|7211.5|7208.7|16
1626965210000|2021-07-22 14:46:50|7211.6|7208.8|7212.1|7209.3|7212.6|7209.8|7211.6|7208.8|3
1626965220000|2021-07-22 14:47:00|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|7211|7208.2|15
1626965230000|2021-07-22 14:47:10|7212.6|7209.8|7213.1|7210.3|7213.6|7210.8|7212|7209.2|19
1626965240000|2021-07-22 14:47:20|7213|7210.2|7212.4|7209.6|7213.4|7210.6|7212.4|7209.6|26
1626965250000|2021-07-22 14:47:30|7212.5|7209.7|7213|7210.2|7213.5|7210.7|7212.5|7209.7|32
1626965260000|2021-07-22 14:47:40|7212.4|7209.6|7213|7210.2|7213|7210.2|7211.6|7208.8|51
1626965270000|2021-07-22 14:47:50|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|7211.5|7208.7|56
1626965280000|2021-07-22 14:48:00|7213.4|7210.6|7212.4|7209.6|7213.4|7210.6|7211.5|7208.7|19
1626965290000|2021-07-22 14:48:10|7212.5|7209.7|7211.5|7208.7|7212.5|7209.7|7211.4|7208.6|3
1626965300000|2021-07-22 14:48:20|7211.4|7208.6|7213.4|7210.6|7214|7211.2|7211.4|7208.6|18
1626965310000|2021-07-22 14:48:30|7212.5|7209.7|7212.5|7209.7|7213|7210.2|7212.4|7209.6|43
1626965320000|2021-07-22 14:48:40|7212.4|7209.6|7212.5|7209.7|7213|7210.2|7212|7209.2|15
1626965330000|2021-07-22 14:48:50|7212|7209.2|7213|7210.2|7213|7210.2|7212|7209.2|6
1626965340000|2021-07-22 14:49:00|7212.5|7209.7|7210.1|7207.3|7212.5|7209.7|7209.6|7206.8|18
1626965350000|2021-07-22 14:49:10|7210.6|7207.8|7211.5|7208.7|7212|7209.2|7210|7207.2|10
1626965360000|2021-07-22 14:49:20|7211|7208.2|7205.6|7202.8|7211.6|7208.8|7205|7202.2|170
1626965370000|2021-07-22 14:49:30|7206|7203.2|7205.6|7202.8|7206.1|7203.3|7204.4|7201.6|132
1626965380000|2021-07-22 14:49:40|7206|7203.2|7205.5|7202.7|7206|7203.2|7203.8|7201|88
1626965390000|2021-07-22 14:49:50|7205|7202.2|7205.4|7202.6|7206.5|7203.7|7204.9|7202.1|51
1626965400000|2021-07-22 14:50:00|7205.5|7202.7|7204.6|7201.8|7207|7204.2|7204.5|7201.7|115
1626965410000|2021-07-22 14:50:10|7205.1|7202.3|7207|7204.2|7207.1|7204.3|7205|7202.2|46
1626965420000|2021-07-22 14:50:20|7206.1|7203.3|7207.1|7204.3|7208|7205.2|7206.1|7203.3|12
1626965430000|2021-07-22 14:50:30|7206.6|7203.8|7204|7201.2|7206.6|7203.8|7204|7201.2|19
1626965440000|2021-07-22 14:50:40|7204.1|7201.3|7204|7201.2|7205.1|7202.3|7203.6|7200.8|32
1626965450000|2021-07-22 14:50:50|7203.6|7200.8|7203.5|7200.7|7204|7201.2|7203.4|7200.6|81
1626965460000|2021-07-22 14:51:00|7203.4|7200.6|7197.6|7194.8|7203.4|7200.6|7196.5|7193.7|147
1626965470000|2021-07-22 14:51:10|7197.5|7194.7|7196|7193.2|7197.6|7194.8|7195.5|7192.7|35
1626965480000|2021-07-22 14:51:20|7195.6|7192.8|7194.5|7191.7|7196.5|7193.7|7194.4|7191.6|94
1626965490000|2021-07-22 14:51:30|7194.9|7192.1|7195.5|7192.7|7196.5|7193.7|7194.5|7191.7|43
1626965500000|2021-07-22 14:51:40|7195|7192.2|7195.1|7192.3|7195.6|7192.8|7194.5|7191.7|48
1626965510000|2021-07-22 14:51:50|7195|7192.2|7193|7190.2|7196.5|7193.7|7193|7190.2|144
1626965520000|2021-07-22 14:52:00|7193.1|7190.3|7196|7193.2|7196.5|7193.7|7193.1|7190.3|95
1626965530000|2021-07-22 14:52:10|7195.5|7192.7|7194.5|7191.7|7195.5|7192.7|7194.4|7191.6|22
1626965540000|2021-07-22 14:52:20|7195|7192.2|7197|7194.2|7197.5|7194.7|7195|7192.2|20
1626965550000|2021-07-22 14:52:30|7196.5|7193.7|7193.6|7190.8|7196.5|7193.7|7193.5|7190.7|55
1626965560000|2021-07-22 14:52:40|7194|7191.2|7195|7192.2|7195.4|7192.6|7194|7191.2|9
1626965570000|2021-07-22 14:52:50|7194.9|7192.1|7194.1|7191.3|7195|7192.2|7194|7191.2|19
1626965580000|2021-07-22 14:53:00|7194.5|7191.7|7194.6|7191.8|7196|7193.2|7194.5|7191.7|65
1626965590000|2021-07-22 14:53:10|7194.9|7192.1|7196.5|7193.7|7196.5|7193.7|7194.5|7191.7|52
1626965600000|2021-07-22 14:53:20|7197.4|7194.6|7199.1|7196.3|7199.6|7196.8|7197.1|7194.3|60
1626965610000|2021-07-22 14:53:30|7200|7197.2|7200.4|7197.6|7200.9|7198.1|7199.6|7196.8|27
1626965620000|2021-07-22 14:53:40|7200|7197.2|7199|7196.2|7200|7197.2|7199|7196.2|9
1626965630000|2021-07-22 14:53:50|7199.5|7196.7|7201|7198.2|7201.6|7198.8|7199.5|7196.7|7
1626965640000|2021-07-22 14:54:00|7201.6|7198.8|7201|7198.2|7203.6|7200.8|7201|7198.2|71
1626965650000|2021-07-22 14:54:10|7201.1|7198.3|7201.1|7198.3|7202|7199.2|7201|7198.2|11
1626965660000|2021-07-22 14:54:20|7201|7198.2|7201|7198.2|7201.1|7198.3|7200.1|7197.3|16
1626965670000|2021-07-22 14:54:30|7200.9|7198.1|7202.1|7199.3|7202.6|7199.8|7200.2|7197.4|5
1626965680000|2021-07-22 14:54:40|7202.6|7199.8|7201.6|7198.8|7202.6|7199.8|7201.1|7198.3|6
1626965690000|2021-07-22 14:54:50|7201.5|7198.7|7202.1|7199.3|7202.1|7199.3|7201.1|7198.3|27
1626965700000|2021-07-22 14:55:00|7202|7199.2|7201.6|7198.8|7202|7199.2|7200.6|7197.8|34
1626965710000|2021-07-22 14:55:10|7201.5|7198.7|7198.1|7195.3|7202|7199.2|7198|7195.2|29
1626965720000|2021-07-22 14:55:20|7198|7195.2|7196.2|7193.4|7199.3|7196.5|7196.1|7193.3|11
1626965730000|2021-07-22 14:55:30|7197|7194.2|7198.5|7195.7|7198.5|7195.7|7196.6|7193.8|35
1626965740000|2021-07-22 14:55:40|7198.6|7195.8|7199.1|7196.3|7199.5|7196.7|7198.5|7195.7|10
1626965750000|2021-07-22 14:55:50|7199.4|7196.6|7198|7195.2|7199.4|7196.6|7198|7195.2|8
1626965760000|2021-07-22 14:56:00|7197.9|7195.1|7200.1|7197.3|7200.1|7197.3|7197.5|7194.7|31
1626965770000|2021-07-22 14:56:10|7200.2|7197.4|7201.1|7198.3|7201.1|7198.3|7200.2|7197.4|3
1626965780000|2021-07-22 14:56:20|7201.5|7198.7|7201.1|7198.3|7202|7199.2|7201|7198.2|5
1626965790000|2021-07-22 14:56:30|7201|7198.2|7201.1|7198.3|7201.5|7198.7|7201|7198.2|3
1626965800000|2021-07-22 14:56:40|7202|7199.2|7198.5|7195.7|7202|7199.2|7198.5|7195.7|13
1626965810000|2021-07-22 14:56:50|7198.6|7195.8|7198|7195.2|7199.1|7196.3|7198|7195.2|260
1626965820000|2021-07-22 14:57:00|7198.2|7195.4|7200|7197.2|7200.5|7197.7|7198.2|7195.4|10
1626965830000|2021-07-22 14:57:10|7200.1|7197.3|7200.4|7197.6|7200.5|7197.7|7200|7197.2|1
1626965840000|2021-07-22 14:57:20|7200|7197.2|7199.6|7196.8|7201.4|7198.6|7199.6|7196.8|118
1626965850000|2021-07-22 14:57:30|7200|7197.2|7201.5|7198.7|7201.6|7198.8|7199.6|7196.8|59
1626965860000|2021-07-22 14:57:40|7201.6|7198.8|7200.6|7197.8|7202.4|7199.6|7200|7197.2|16
1626965870000|2021-07-22 14:57:50|7200.2|7197.4|7200.6|7197.8|7201.1|7198.3|7200|7197.2|14
1626965880000|2021-07-22 14:58:00|7201|7198.2|7202.1|7199.3|7202.6|7199.8|7200.5|7197.7|13
1626965890000|2021-07-22 14:58:10|7202.6|7199.8|7201.6|7198.8|7202.6|7199.8|7201.5|7198.7|13
1626965900000|2021-07-22 14:58:20|7201.5|7198.7|7202.1|7199.3|7202.1|7199.3|7201|7198.2|72
1626965910000|2021-07-22 14:58:30|7202|7199.2|7201.1|7198.3|7202|7199.2|7199.6|7196.8|40
1626965920000|2021-07-22 14:58:40|7201.5|7198.7|7202|7199.2|7202|7199.2|7200.5|7197.7|79
1626965930000|2021-07-22 14:58:50|7201|7198.2|7201.6|7198.8|7202|7199.2|7200.6|7197.8|48
1626965940000|2021-07-22 14:59:00|7202|7199.2|7201.5|7198.7|7202.5|7199.7|7201.5|7198.7|59
1626965950000|2021-07-22 14:59:10|7201.4|7198.6|7200.5|7197.7|7201.6|7198.8|7200.5|7197.7|89
1626965960000|2021-07-22 14:59:20|7200.6|7197.8|7200.6|7197.8|7201|7198.2|7200|7197.2|38
1626965970000|2021-07-22 14:59:30|7200.5|7197.7|7200.1|7197.3|7200.6|7197.8|7200|7197.2|41
1626965980000|2021-07-22 14:59:40|7200|7197.2|7201|7198.2|7201|7198.2|7199.6|7196.8|47
1626965990000|2021-07-22 14:59:50|7200.6|7197.8|7202.1|7199.3|7202.5|7199.7|7200.6|7197.8|16
1626966000000|2021-07-22 15:00:00|7202.5|7199.7|7204.4|7201.6|7205.6|7202.8|7202|7199.2|37
1626966010000|2021-07-22 15:00:10|7204|7201.2|7206.1|7203.3|7206.1|7203.3|7204|7201.2|24
1626966020000|2021-07-22 15:00:20|7206|7203.2|7207.4|7204.6|7207.5|7204.7|7204.5|7201.7|36
1626966030000|2021-07-22 15:00:30|7207.5|7204.7|7211.2|7208.4|7212.6|7209.8|7207.5|7204.7|114
1626966040000|2021-07-22 15:00:40|7212|7209.2|7212.1|7209.3|7213.6|7210.8|7211.6|7208.8|58
1626966050000|2021-07-22 15:00:50|7212.6|7209.8|7212.6|7209.8|7213.6|7210.8|7212|7209.2|17
1626966060000|2021-07-22 15:01:00|7212.5|7209.7|7212.6|7209.8|7212.6|7209.8|7211.6|7208.8|27
1626966070000|2021-07-22 15:01:10|7212|7209.2|7210.6|7207.8|7212.1|7209.3|7210|7207.2|44
1626966080000|2021-07-22 15:01:20|7211|7208.2|7210.2|7207.4|7211|7208.2|7209.6|7206.8|21
1626966090000|2021-07-22 15:01:30|7211|7208.2|7211.1|7208.3|7211.6|7208.8|7211|7208.2|13
1626966100000|2021-07-22 15:01:40|7211|7208.2|7212.6|7209.8|7212.6|7209.8|7210.6|7207.8|11
1626966110000|2021-07-22 15:01:50|7212.4|7209.6|7208.6|7205.8|7212.4|7209.6|7208.6|7205.8|51
1626966120000|2021-07-22 15:02:00|7209|7206.2|7210.6|7207.8|7210.6|7207.8|7208.7|7205.9|15
1626966130000|2021-07-22 15:02:10|7210.5|7207.7|7210.6|7207.8|7211.5|7208.7|7210.1|7207.3|73
1626966140000|2021-07-22 15:02:20|7210.5|7207.7|7207|7204.2|7210.5|7207.7|7207|7204.2|38
1626966150000|2021-07-22 15:02:30|7206.6|7203.8|7205|7202.2|7207|7204.2|7203|7200.2|107
1626966160000|2021-07-22 15:02:40|7205.6|7202.8|7206|7203.2|7206.1|7203.3|7205.1|7202.3|17
1626966170000|2021-07-22 15:02:50|7206.1|7203.3|7207.5|7204.7|7208|7205.2|7206.1|7203.3|12
1626966180000|2021-07-22 15:03:00|7207.6|7204.8|7215.6|7212.8|7217.1|7214.3|7207.6|7204.8|206
1626966190000|2021-07-22 15:03:10|7216|7213.2|7217.6|7214.8|7218.1|7215.3|7216|7213.2|82
1626966200000|2021-07-22 15:03:20|7218.1|7215.3|7220.8|7218|7226.2|7223.4|7217.6|7214.8|472
1626966210000|2021-07-22 15:03:30|7220.4|7217.6|7220.3|7217.5|7222.1|7219.3|7220.2|7217.4|40
1626966220000|2021-07-22 15:03:40|7220.7|7217.9|7225.8|7223|7226.8|7224|7220.7|7217.9|119
1626966230000|2021-07-22 15:03:50|7225.7|7222.9|7225.2|7222.4|7227.8|7225|7225.2|7222.4|52
1626966240000|2021-07-22 15:04:00|7224.7|7221.9|7221.7|7218.9|7225.2|7222.4|7221.3|7218.5|26
1626966250000|2021-07-22 15:04:10|7221.2|7218.4|7220.7|7217.9|7221.2|7218.4|7219.3|7216.5|52
1626966260000|2021-07-22 15:04:20|7220.3|7217.5|7220.8|7218|7221.3|7218.5|7220.3|7217.5|19
1626966270000|2021-07-22 15:04:30|7220.7|7217.9|7221.2|7218.4|7221.2|7218.4|7219.3|7216.5|6
1626966280000|2021-07-22 15:04:40|7220.7|7217.9|7224.8|7222|7225.3|7222.5|7220.7|7217.9|57
1626966290000|2021-07-22 15:04:50|7224.3|7221.5|7222.3|7219.5|7224.3|7221.5|7222.2|7219.4|20
1626966300000|2021-07-22 15:05:00|7222.7|7219.9|7222.3|7219.5|7222.8|7220|7221.8|7219|13
1626966310000|2021-07-22 15:05:10|7222.8|7220|7220.8|7218|7222.8|7220|7220.2|7217.4|13
1626966320000|2021-07-22 15:05:20|7221.7|7218.9|7222.7|7219.9|7222.7|7219.9|7221.3|7217.8|11
1626966330000|2021-07-22 15:05:30|7222.2|7219.4|7223.2|7220.4|7223.2|7220.4|7221.8|7219|11
1626966340000|2021-07-22 15:05:40|7223.3|7220.5|7221.2|7218.4|7223.3|7220.5|7221.2|7218.4|22
1626966350000|2021-07-22 15:05:50|7220.8|7218|7219.2|7216.4|7221.2|7218.4|7219.2|7216.4|35
1626966360000|2021-07-22 15:06:00|7219.4|7216.6|7222.2|7219.4|7222.3|7219.5|7219.4|7216.6|17
1626966370000|2021-07-22 15:06:10|7221.8|7219|7221.8|7219|7222.8|7220|7221.3|7218.5|46
1626966380000|2021-07-22 15:06:20|7220.8|7218|7218.2|7215.4|7220.8|7218|7217.3|7214.5|173
1626966390000|2021-07-22 15:06:30|7217.8|7215|7216.2|7213.4|7218.3|7215.5|7216.2|7213.4|6
1626966400000|2021-07-22 15:06:40|7215.6|7212.8|7217.7|7214.9|7218.2|7215.4|7214.8|7212|49
1626966410000|2021-07-22 15:06:50|7217.3|7214.5|7219.2|7216.4|7219.3|7216.5|7217.3|7214.5|28
1626966420000|2021-07-22 15:07:00|7219.3|7216.5|7219.6|7216.8|7219.8|7217|7218.7|7215.9|9
1626966430000|2021-07-22 15:07:10|7219.2|7216.4|7224.1|7221.3|7224.2|7221.4|7219.2|7216.4|35
1626966440000|2021-07-22 15:07:20|7224.2|7221.4|7224.3|7221.5|7224.3|7221.5|7223.2|7220.4|19
1626966450000|2021-07-22 15:07:30|7224.2|7221.4|7221.7|7218.9|7224.3|7221.5|7221.2|7218.4|19
1626966460000|2021-07-22 15:07:40|7222|7219.2|7223.3|7220.5|7223.8|7221|7222|7219.2|7
1626966470000|2021-07-22 15:07:50|7223.8|7221|7226.8|7224|7226.8|7224|7223.7|7220.9|37
1626966480000|2021-07-22 15:08:00|7227.2|7224.4|7224.7|7221.9|7227.2|7224.4|7224.3|7221.5|31
1626966490000|2021-07-22 15:08:10|7224.8|7222|7227.8|7225|7227.8|7225|7224.8|7222|23
1626966500000|2021-07-22 15:08:20|7227.2|7224.4|7227.2|7224.4|7227.7|7224.9|7226.2|7223.4|20
1626966510000|2021-07-22 15:08:30|7227.3|7224.5|7226.7|7223.9|7228.2|7225.4|7226.7|7223.9|14
1626966520000|2021-07-22 15:08:40|7227.1|7224.3|7225.3|7222.5|7227.1|7224.3|7225.2|7222.4|18
1626966530000|2021-07-22 15:08:50|7225.7|7222.9|7229.1|7226.3|7229.1|7226.3|7225.7|7222.9|18
1626966540000|2021-07-22 15:09:00|7228.7|7225.9|7226.3|7223.5|7228.7|7225.9|7226.2|7223.4|29
1626966550000|2021-07-22 15:09:10|7226.7|7223.9|7229.6|7226.8|7230.3|7227.5|7226.3|7223.5|77
1626966560000|2021-07-22 15:09:20|7229.8|7227|7231.3|7228.5|7232.8|7230|7229.7|7226.9|154
1626966570000|2021-07-22 15:09:30|7230.8|7228|7229.3|7226.5|7231.8|7229|7229.3|7226.5|52
1626966580000|2021-07-22 15:09:40|7229.7|7226.9|7229.3|7226.5|7230.2|7227.4|7228.8|7226|37
1626966590000|2021-07-22 15:09:50|7229.2|7226.4|7227.7|7224.9|7229.2|7226.4|7227.7|7224.9|7
1626966600000|2021-07-22 15:10:00|7228.2|7225.4|7229.3|7226.5|7230.2|7227.4|7228.2|7225.4|6
1626966610000|2021-07-22 15:10:10|7229.2|7226.4|7225.8|7223|7229.2|7226.4|7225.8|7223|21
1626966620000|2021-07-22 15:10:20|7226.2|7223.4|7226|7223.2|7226.2|7223.4|7224.6|7221.8|58
1626966630000|2021-07-22 15:10:30|7225.6|7222.8|7229.1|7226.3|7230.8|7228|7224.7|7221.9|160
1626966640000|2021-07-22 15:10:40|7228.7|7225.9|7225.2|7222.4|7228.8|7226|7224.8|7222|136
1626966650000|2021-07-22 15:10:50|7225.7|7222.9|7227.3|7224.5|7227.3|7224.5|7225.2|7222.4|36
1626966660000|2021-07-22 15:11:00|7227.8|7225|7228.8|7226|7229.8|7227|7227.8|7225|35
1626966670000|2021-07-22 15:11:10|7227.8|7225|7226.7|7223.9|7227.8|7225|7226.7|7223.9|20
1626966680000|2021-07-22 15:11:20|7226.2|7223.4|7226.3|7223.5|7227.1|7224.3|7226.2|7223.4|0
1626966690000|2021-07-22 15:11:30|7226.2|7223.4|7224.3|7221.5|7226.2|7223.4|7222.8|7220|64
1626966700000|2021-07-22 15:11:40|7224.4|7221.6|7226.2|7223.4|7226.2|7223.4|7224.2|7221.4|20
1626966710000|2021-07-22 15:11:50|7225.7|7222.9|7226.3|7223.5|7226.8|7224|7225.2|7222.4|9
1626966720000|2021-07-22 15:12:00|7226.2|7223.4|7226.3|7223.5|7226.3|7223.5|7224.8|7222|11
1626966730000|2021-07-22 15:12:10|7226.8|7224|7227.3|7224.5|7227.3|7224.5|7226.8|7224|22
1626966740000|2021-07-22 15:12:20|7227.8|7225|7228.2|7225.4|7229.8|7227|7227.8|7225|104
1626966750000|2021-07-22 15:12:30|7228.7|7225.9|7228.8|7226|7229.2|7226.4|7228.2|7225.4|16
1626966760000|2021-07-22 15:12:40|7229.2|7226.4|7229.8|7227|7229.8|7227|7228.3|7225.5|15
1626966770000|2021-07-22 15:12:50|7228.9|7225.8|7228.1|7225.3|7228.9|7226.1|7226.8|7224|129
1626966780000|2021-07-22 15:13:00|7227.7|7224.9|7229.8|7227|7230.2|7227.4|7227.3|7224.5|33
1626966790000|2021-07-22 15:13:10|7229.3|7226.5|7228.4|7225.6|7229.3|7226.5|7226.4|7223.6|394
1626966800000|2021-07-22 15:13:20|7228.5|7225.7|7227.9|7225.1|7228.8|7226|7227.4|7224.6|11
1626966810000|2021-07-22 15:13:30|7228.4|7225.6|7228.5|7225.7|7228.5|7225.7|7227.9|7225.1|6
1626966820000|2021-07-22 15:13:40|7228.4|7225.6|7226.4|7223.6|7228.5|7225.7|7225.9|7223.1|27
1626966830000|2021-07-22 15:13:50|7225.9|7223.1|7226.4|7223.6|7227.2|7224.4|7225.8|7223|136
1626966840000|2021-07-22 15:14:00|7226|7223.2|7228.4|7225.6|7228.4|7225.6|7225.8|7223|81
1626966850000|2021-07-22 15:14:10|7228.3|7225.5|7226|7223.2|7228.3|7225.5|7225.9|7223.1|14
1626966860000|2021-07-22 15:14:20|7226.8|7224|7227|7224.2|7227.4|7224.6|7226.8|7224|9
1626966870000|2021-07-22 15:14:30|7227.4|7224.6|7227|7224.2|7227.9|7225.1|7227|7224.2|6
1626966880000|2021-07-22 15:14:40|7227.4|7224.6|7229|7226.2|7229.4|7226.6|7227|7224.2|26
1626966890000|2021-07-22 15:14:50|7228.9|7226.1|7229.4|7226.6|7230.5|7227.7|7228.8|7226|33
1626966900000|2021-07-22 15:15:00|7229|7226.2|7228.5|7225.7|7229.6|7226.8|7227.4|7224.6|53
1626966910000|2021-07-22 15:15:10|7228.4|7225.6|7228.4|7225.6|7229.4|7226.6|7226|7223.2|415
1626966920000|2021-07-22 15:15:20|7227.9|7225.1|7228.9|7226.1|7229|7226.2|7226.4|7223.6|286
1626966930000|2021-07-22 15:15:30|7229.3|7226.5|7226.3|7223.5|7229.3|7226.5|7225.9|7223.1|69
1626966940000|2021-07-22 15:15:40|7225.8|7223|7227|7224.2|7227.3|7224.5|7225.8|7223|24
1626966950000|2021-07-22 15:15:50|7227.4|7224.6|7227.9|7225.1|7227.9|7225.1|7226.8|7224|15
1626966960000|2021-07-22 15:16:00|7228|7225.2|7227.4|7224.6|7228.9|7226.1|7227.4|7224.6|22
1626966970000|2021-07-22 15:16:10|7228|7225.2|7227.9|7225.1|7228.4|7225.6|7227.9|7225.1|24
1626966980000|2021-07-22 15:16:20|7228|7225.2|7228|7225.2|7228.5|7225.7|7227.9|7225.1|0
1626966990000|2021-07-22 15:16:30|7228.9|7226.1|7229.4|7226.6|7229.4|7226.6|7227|7224.2|25
1626967000000|2021-07-22 15:16:40|7229|7226.2|7230.4|7227.6|7230.5|7227.7|7228.4|7225.6|50
1626967010000|2021-07-22 15:16:50|7229.9|7227.1|7228.9|7226.1|7230.4|7227.6|7228.8|7226|20
1626967020000|2021-07-22 15:17:00|7229.9|7227.1|7231|7228.2|7231|7228.2|7229.9|7227.1|9
1626967030000|2021-07-22 15:17:10|7230.9|7228.1|7230.9|7228.1|7230.9|7228.1|7230.8|7228|3
1626967040000|2021-07-22 15:17:20|7231|7228.2|7228.4|7225.6|7231|7228.2|7228.4|7225.6|16
1626967050000|2021-07-22 15:17:30|7228.8|7226|7229.8|7227|7230|7227.2|7228.8|7226|21
1626967060000|2021-07-22 15:17:40|7229.9|7227.1|7230.9|7228.1|7231|7228.2|7228.8|7226|47
1626967070000|2021-07-22 15:17:50|7231|7228.2|7230.9|7228.1|7231|7228.2|7230.9|7228.1|16
1626967080000|2021-07-22 15:18:00|7230.4|7227.6|7230.9|7228.1|7231|7228.2|7229.4|7226.6|10
1626967090000|2021-07-22 15:18:10|7230.8|7228|7229.9|7227.1|7230.9|7228.1|7229.8|7227|10
1626967100000|2021-07-22 15:18:20|7229.8|7227|7231.4|7228.6|7234|7231.2|7229.4|7226.6|259
1626967110000|2021-07-22 15:18:30|7231|7228.2|7231.4|7228.6|7232|7229.2|7231|7228.2|136
1626967120000|2021-07-22 15:18:40|7230.8|7228|7229.4|7226.6|7230.9|7228.1|7229.4|7226.6|17
1626967130000|2021-07-22 15:18:50|7229.5|7226.7|7230|7227.2|7230|7227.2|7228.6|7225.8|104
1626967140000|2021-07-22 15:19:00|7229.5|7226.7|7229.9|7227.1|7230.4|7227.6|7229.4|7226.6|128
1626967150000|2021-07-22 15:19:10|7230.2|7227.4|7233|7230.2|7233|7230.2|7230.2|7227.4|58
1626967160000|2021-07-22 15:19:20|7232.9|7230.1|7231.5|7228.7|7232.9|7230.1|7231|7228.2|169
1626967170000|2021-07-22 15:19:30|7231.6|7228.8|7232.5|7229.7|7232.5|7229.7|7231.4|7228.6|36
1626967180000|2021-07-22 15:19:40|7232.6|7229.8|7232.4|7229.6|7233|7230.2|7232|7229.2|30
1626967190000|2021-07-22 15:19:50|7233|7230.2|7233|7230.2|7233|7230.2|7232.8|7230|12
1626967200000|2021-07-22 15:20:00|7233.4|7230.6|7233|7230.2|7234|7231.2|7233|7230.2|62
1626967210000|2021-07-22 15:20:10|7233.5|7230.7|7232.4|7229.6|7233.5|7230.7|7232|7229.2|13
1626967220000|2021-07-22 15:20:20|7232.6|7229.8|7233.9|7231.1|7234|7231.2|7232.6|7229.8|81
1626967230000|2021-07-22 15:20:30|7234|7231.2|7234.4|7231.6|7235|7232.2|7233.9|7231.1|3
1626967240000|2021-07-22 15:20:40|7234.9|7232.1|7235.4|7232.6|7235.4|7232.6|7234.9|7232.1|9
1626967250000|2021-07-22 15:20:50|7235.8|7233|7236|7233.2|7237|7234.2|7235.8|7233|48
1626967260000|2021-07-22 15:21:00|7235.5|7232.7|7236.8|7234|7237|7234.2|7235.5|7232.7|28
1626967270000|2021-07-22 15:21:10|7236.4|7233.6|7231.8|7229|7236.4|7233.6|7230.8|7228|830
1626967280000|2021-07-22 15:21:20|7231.6|7228.8|7231.8|7229|7231.8|7229|7230.8|7228|34
1626967290000|2021-07-22 15:21:30|7231.6|7228.8|7232.5|7229.7|7232.8|7230|7231.3|7228.5|16
1626967300000|2021-07-22 15:21:40|7232.8|7230|7233.6|7230.8|7233.6|7230.8|7232.8|7230|11
1626967310000|2021-07-22 15:21:50|7233.8|7231|7234.1|7231.3|7234.5|7231.7|7233.1|7230.3|15
1626967320000|2021-07-22 15:22:00|7233.9|7231.1|7235.1|7232.3|7235.1|7232.3|7233.5|7230.7|45
1626967330000|2021-07-22 15:22:10|7234.6|7231.8|7235.8|7233|7236.8|7234|7234.6|7231.8|9
1626967340000|2021-07-22 15:22:20|7236.1|7233.3|7235.8|7233|7236.3|7233.5|7235.8|7233|22
1626967350000|2021-07-22 15:22:30|7236.1|7233.3|7235.8|7233|7236.3|7233.5|7235.8|7233|23
1626967360000|2021-07-22 15:22:40|7235.4|7232.6|7235.1|7232.3|7235.8|7233|7235.1|7232.3|21
1626967370000|2021-07-22 15:22:50|7234.8|7232|7233.8|7231|7235.1|7232.3|7233.8|7231|18
1626967380000|2021-07-22 15:23:00|7233.9|7231.1|7235.3|7232.5|7235.3|7232.5|7233.9|7231.1|9
1626967390000|2021-07-22 15:23:10|7235.8|7233|7234.6|7231.8|7235.8|7233|7234.1|7231.3|26
1626967400000|2021-07-22 15:23:20|7234.7|7231.9|7237.4|7234.6|7237.7|7234.9|7234.6|7231.8|815
1626967410000|2021-07-22 15:23:30|7237.2|7234.4|7237.4|7234.6|7237.7|7234.9|7237.2|7234.4|96
1626967420000|2021-07-22 15:23:40|7237.2|7234.4|7236.7|7233.9|7237.4|7234.6|7236.7|7233.9|4
1626967430000|2021-07-22 15:23:50|7237.4|7234.6|7237.7|7234.9|7237.7|7234.9|7237.4|7234.6|22
1626967440000|2021-07-22 15:24:00|7237.6|7234.8|7236.4|7233.6|7237.7|7234.9|7236.4|7233.6|37
1626967450000|2021-07-22 15:24:10|7236.5|7233.7|7237.2|7234.4|7237.4|7234.6|7236.5|7233.7|19
1626967460000|2021-07-22 15:24:20|7236.9|7234.1|7237.4|7234.6|7237.4|7234.6|7236.9|7234.1|50
1626967470000|2021-07-22 15:24:30|7237.7|7234.9|7235.9|7233.1|7237.7|7234.9|7235.7|7232.9|11
1626967480000|2021-07-22 15:24:40|7235.7|7232.9|7232.6|7229.8|7236.7|7233.9|7232.1|7229.3|587
1626967490000|2021-07-22 15:24:50|7233.1|7230.3|7237|7234.2|7237.7|7234.9|7233.1|7230.3|49
1626967500000|2021-07-22 15:25:00|7236.5|7233.7|7235.6|7232.8|7236.5|7233.7|7233.7|7230.9|53
1626967510000|2021-07-22 15:25:10|7235.2|7232.4|7234.7|7231.9|7235.2|7232.4|7233.6|7230.8|18
1626967520000|2021-07-22 15:25:20|7235.1|7232.3|7234.6|7231.8|7235.7|7232.9|7234.6|7231.8|20
1626967530000|2021-07-22 15:25:30|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|8
1626967540000|2021-07-22 15:25:40|7234|7231.2|7235.6|7232.8|7235.7|7232.9|7233.5|7230.7|31
1626967550000|2021-07-22 15:25:50|7235.5|7232.7|7237.6|7234.8|7238.5|7235.7|7235.1|7232.3|130
1626967560000|2021-07-22 15:26:00|7237.5|7234.7|7237.7|7234.9|7237.7|7234.9|7237.2|7234.4|28
1626967570000|2021-07-22 15:26:10|7237.9|7235.1|7235.7|7232.9|7237.9|7235.1|7235.2|7232.4|65
1626967580000|2021-07-22 15:26:20|7236.1|7233.3|7236.1|7233.3|7236.7|7233.9|7236.1|7233.3|27
1626967590000|2021-07-22 15:26:30|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.2|7232.4|16
1626967600000|2021-07-22 15:26:40|7236.1|7233.3|7236.7|7233.9|7236.7|7233.9|7236.1|7233.3|12
1626967610000|2021-07-22 15:26:50|7237.1|7234.3|7236.1|7233.3|7237.6|7234.8|7236.1|7233.3|20
1626967620000|2021-07-22 15:27:00|7235.7|7232.9|7232.7|7229.9|7236.6|7233.8|7232.6|7229.8|59
1626967630000|2021-07-22 15:27:10|7232.6|7229.8|7231.7|7228.9|7233.1|7230.3|7231.7|7228.9|51
1626967640000|2021-07-22 15:27:20|7232.1|7229.3|7232.6|7229.8|7232.7|7229.9|7228.1|7225.3|131
1626967650000|2021-07-22 15:27:30|7232.2|7229.4|7230.1|7227.3|7232.2|7229.4|7230.1|7227.3|81
1626967660000|2021-07-22 15:27:40|7230.2|7227.4|7232.2|7229.4|7232.7|7229.9|7230.2|7227.4|35
1626967670000|2021-07-22 15:27:50|7232.7|7229.9|7233.7|7230.9|7233.7|7230.9|7232.7|7229.9|135
1626967680000|2021-07-22 15:28:00|7233.6|7230.8|7231.6|7228.8|7233.6|7230.8|7231.6|7228.8|26
1626967690000|2021-07-22 15:28:10|7231.7|7228.9|7232.7|7229.9|7232.7|7229.9|7231.6|7228.8|17
1626967700000|2021-07-22 15:28:20|7233.2|7230.4|7234.7|7231.9|7234.7|7231.9|7233.1|7230.3|31
1626967710000|2021-07-22 15:28:30|7234.8|7232|7236.7|7233.9|7236.7|7233.9|7234.7|7231.9|49
1626967720000|2021-07-22 15:28:40|7236.6|7233.8|7235.2|7232.4|7236.7|7233.9|7234.7|7231.9|148
1626967730000|2021-07-22 15:28:50|7235.1|7232.3|7235.7|7232.9|7235.7|7232.9|7233.7|7230.9|72
1626967740000|2021-07-22 15:29:00|7236.7|7233.9|7237.7|7234.9|7238.1|7235.3|7236.7|7233.9|128
1626967750000|2021-07-22 15:29:10|7237.5|7234.7|7239.7|7236.9|7239.7|7236.9|7236.7|7233.9|109
1626967760000|2021-07-22 15:29:20|7239.8|7237|7239.3|7236.5|7240.7|7237.9|7237.7|7234.9|267
1626967770000|2021-07-22 15:29:30|7239.7|7236.9|7238.7|7235.9|7240.7|7237.9|7238.7|7235.9|243
1626967780000|2021-07-22 15:29:40|7239.1|7236.3|7240.7|7237.9|7241.3|7238.5|7238.7|7235.9|427
1626967790000|2021-07-22 15:29:50|7241.3|7238.5|7241.7|7238.9|7243.7|7240.9|7241.3|7238.5|492
1626967800000|2021-07-22 15:30:00|7242.1|7239.3|7244.3|7241.5|7247.3|7244.5|7242.1|7239.3|540
1626967810000|2021-07-22 15:30:10|7244.8|7242|7241.3|7238.5|7245|7242.2|7240|7237.2|320
1626967820000|2021-07-22 15:30:20|7240.8|7238|7240.8|7238|7241.3|7238.5|7239.3|7236.5|58
1626967830000|2021-07-22 15:30:30|7240.7|7237.9|7243.7|7240.9|7243.9|7241.1|7240.7|7237.9|292
1626967840000|2021-07-22 15:30:40|7243.4|7240.6|7243.4|7240.6|7244.3|7241.5|7242.7|7239.9|86
1626967850000|2021-07-22 15:30:50|7243.3|7240.5|7243.4|7240.6|7243.9|7241.1|7242.9|7240.1|64
1626967860000|2021-07-22 15:31:00|7243.9|7241.1|7244.7|7241.9|7244.7|7241.9|7243.9|7241.1|105
1626967870000|2021-07-22 15:31:10|7244.3|7241.5|7244.3|7241.5|7244.7|7241.9|7244.3|7241.5|150
1626967880000|2021-07-22 15:31:20|7243.9|7241.1|7246.8|7244|7246.9|7244.1|7243.9|7241.1|89
1626967890000|2021-07-22 15:31:30|7246.4|7243.6|7245.8|7243|7246.9|7244.1|7245.8|7243|66
1626967900000|2021-07-22 15:31:40|7245.3|7242.5|7244.2|7241.4|7246.3|7243.5|7243.3|7240.5|99
1626967910000|2021-07-22 15:31:50|7244.7|7241.9|7243.2|7240.4|7244.7|7241.9|7243.2|7240.4|44
1626967920000|2021-07-22 15:32:00|7243.6|7240.8|7245.6|7242.8|7246.1|7243.3|7243.6|7240.8|33
1626967930000|2021-07-22 15:32:10|7245.1|7242.3|7241.3|7238.5|7245.2|7242.4|7241.3|7238.5|89
1626967940000|2021-07-22 15:32:20|7240.8|7238|7241.3|7238.5|7242.3|7239.5|7240.8|7238|57
1626967950000|2021-07-22 15:32:30|7241.1|7238.3|7241.7|7238.9|7242.3|7239.5|7240.9|7238.1|40
1626967960000|2021-07-22 15:32:40|7241.3|7238.5|7241.3|7238.5|7241.6|7238.8|7239.7|7236.9|87
1626967970000|2021-07-22 15:32:50|7242.6|7239.8|7242.2|7239.4|7242.7|7239.9|7242.1|7239.3|25
1626967980000|2021-07-22 15:33:00|7242.1|7239.3|7241.8|7239|7242.7|7239.9|7239.7|7236.9|113
1626967990000|2021-07-22 15:33:10|7241.7|7238.9|7241.9|7239.1|7242.4|7239.6|7241.3|7238.5|35
1626968000000|2021-07-22 15:33:20|7241.8|7239|7241.8|7239|7241.9|7239.1|7241.7|7238.9|3
1626968010000|2021-07-22 15:33:30|7241.7|7238.9|7241.3|7238.5|7241.9|7239.1|7241.3|7238.5|11
1626968020000|2021-07-22 15:33:40|7240.9|7238.1|7240.3|7237.5|7240.9|7238.1|7239.8|7237|15
1626968030000|2021-07-22 15:33:50|7240.8|7238|7241.8|7239|7242.3|7239.5|7240.8|7238|18
1626968040000|2021-07-22 15:34:00|7242.3|7239.5|7241.8|7239|7242.3|7239.5|7241.8|7239|11
1626968050000|2021-07-22 15:34:10|7241.7|7238.9|7238.6|7235.8|7241.7|7238.9|7236.5|7233.7|520
1626968060000|2021-07-22 15:34:20|7238.7|7235.9|7240.1|7237.3|7240.7|7237.9|7238.7|7235.9|93
1626968070000|2021-07-22 15:34:30|7240.2|7237.4|7242.1|7239.3|7242.1|7239.3|7240.2|7237.4|27
1626968080000|2021-07-22 15:34:40|7241.5|7238.7|7239.6|7236.8|7241.5|7238.7|7239.1|7236.3|75
1626968090000|2021-07-22 15:34:50|7240.1|7237.3|7239.7|7236.9|7240.6|7237.8|7239.6|7236.8|11
1626968100000|2021-07-22 15:35:00|7240.1|7237.3|7243.1|7240.3|7243.1|7240.3|7239.7|7236.9|16
1626968110000|2021-07-22 15:35:10|7244.3|7241.5|7242.6|7239.8|7244.3|7241.5|7242.1|7239.3|79
1626968120000|2021-07-22 15:35:20|7242.2|7239.4|7242.1|7239.3|7242.2|7239.4|7241.2|7238.4|44
1626968130000|2021-07-22 15:35:30|7242|7239.2|7240.7|7237.9|7242|7239.2|7240.7|7237.9|21
1626968140000|2021-07-22 15:35:40|7239.9|7237.1|7239.2|7236.4|7239.9|7237.1|7239.1|7236.3|45
1626968150000|2021-07-22 15:35:50|7239.1|7236.3|7239.2|7236.4|7239.2|7236.4|7239.1|7236.3|1
1626968160000|2021-07-22 15:36:00|7239.3|7236.5|7237.1|7234.3|7239.6|7236.8|7236.2|7233.4|61
1626968170000|2021-07-22 15:36:10|7237.2|7234.4|7236.7|7233.9|7237.6|7234.8|7235.6|7232.8|11
1626968180000|2021-07-22 15:36:20|7237|7234.2|7238.7|7235.9|7239.1|7236.3|7236.5|7233.7|60
1626968190000|2021-07-22 15:36:30|7239.1|7236.3|7236.6|7233.8|7239.1|7236.3|7235.7|7232.9|205
1626968200000|2021-07-22 15:36:40|7236.7|7233.9|7235.6|7232.8|7236.7|7233.9|7235.1|7232.3|24
1626968210000|2021-07-22 15:36:50|7235.5|7232.7|7235.1|7232.3|7235.5|7232.7|7234.7|7231.9|27
1626968220000|2021-07-22 15:37:00|7234.7|7231.9|7235.1|7232.3|7236.7|7233.9|7234.2|7231.4|68
1626968230000|2021-07-22 15:37:10|7234.7|7231.9|7233.7|7230.9|7235.7|7232.9|7233.7|7230.9|277
1626968240000|2021-07-22 15:37:20|7233.8|7231|7231.5|7228.7|7234.1|7231.3|7230.5|7227.7|202
1626968250000|2021-07-22 15:37:30|7231.1|7228.3|7233.7|7230.9|7234.5|7231.7|7231.1|7228.3|46
1626968260000|2021-07-22 15:37:40|7234.5|7231.7|7233.1|7230.3|7235.1|7232.3|7233.1|7230.3|53
1626968270000|2021-07-22 15:37:50|7232.7|7229.9|7234.1|7231.3|7234.1|7231.3|7232.6|7229.8|28
1626968280000|2021-07-22 15:38:00|7235.1|7232.3|7236.7|7233.9|7236.7|7233.9|7234.5|7231.7|43
1626968290000|2021-07-22 15:38:10|7236.6|7233.8|7236.1|7233.3|7237.6|7234.8|7236.1|7233.3|13
1626968300000|2021-07-22 15:38:20|7235.6|7232.8|7235.7|7232.9|7236.1|7233.3|7235.6|7232.8|15
1626968310000|2021-07-22 15:38:30|7236.1|7233.3|7235.1|7232.3|7236.1|7233.3|7235|7232.2|1
1626968320000|2021-07-22 15:38:40|7235.5|7232.7|7235.7|7232.9|7235.7|7232.9|7235|7232.2|5
1626968330000|2021-07-22 15:38:50|7236.6|7233.8|7237.1|7234.3|7237.1|7234.3|7236.6|7233.8|20
1626968340000|2021-07-22 15:39:00|7236.6|7233.8|7235.6|7232.8|7237.1|7234.3|7235.6|7232.8|13
1626968350000|2021-07-22 15:39:10|7235.7|7232.9|7235|7232.2|7236.1|7233.3|7234.6|7231.8|9
1626968360000|2021-07-22 15:39:20|7235.1|7232.3|7235.7|7232.9|7235.7|7232.9|7235.1|7232.3|3
1626968370000|2021-07-22 15:39:30|7236.1|7233.3|7236.1|7233.3|7237.1|7234.3|7236.1|7233.3|4
1626968380000|2021-07-22 15:39:40|7235.5|7232.7|7235.7|7232.9|7236|7233.2|7234.7|7231.9|19
1626968390000|2021-07-22 15:39:50|7236.1|7233.3|7235.7|7232.9|7236.1|7233.3|7235.7|7232.9|5
1626968400000|2021-07-22 15:40:00|7235.9|7233.1|7238.8|7236|7240.2|7237.4|7235.9|7233.1|96
1626968410000|2021-07-22 15:40:10|7240.1|7237.3|7239.1|7236.3|7240.2|7237.4|7239|7236.2|6
1626968420000|2021-07-22 15:40:20|7239.7|7236.9|7237.6|7234.8|7239.7|7236.9|7237.1|7234.3|29
1626968430000|2021-07-22 15:40:30|7237.2|7234.4|7237.2|7234.4|7237.7|7234.9|7237.1|7234.3|6
1626968440000|2021-07-22 15:40:40|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7236.6|7233.8|2
1626968450000|2021-07-22 15:40:50|7237|7234.2|7233.5|7230.7|7237|7234.2|7233.5|7230.7|16
1626968460000|2021-07-22 15:41:00|7233.6|7230.8|7232.7|7229.9|7233.7|7230.9|7231.7|7228.9|15
1626968470000|2021-07-22 15:41:10|7232.6|7229.8|7232.1|7229.3|7232.7|7229.9|7231.7|7228.9|10
1626968480000|2021-07-22 15:41:20|7231.9|7229.1|7229.7|7226.9|7231.9|7229.1|7229.6|7226.8|24
1626968490000|2021-07-22 15:41:30|7230.6|7227.8|7229.1|7226.3|7230.7|7227.9|7227.3|7224.5|167
1626968500000|2021-07-22 15:41:40|7228.7|7225.9|7230.7|7227.9|7230.7|7227.9|7228.6|7225.8|30
1626968510000|2021-07-22 15:41:50|7230.6|7227.8|7230.6|7227.8|7230.7|7227.9|7230.1|7227.3|16
1626968520000|2021-07-22 15:42:00|7230.4|7227.6|7231.6|7228.8|7231.6|7228.8|7229.6|7226.8|108
1626968530000|2021-07-22 15:42:10|7232.1|7229.3|7231.1|7228.3|7232.1|7229.3|7231.1|7228.3|15
1626968540000|2021-07-22 15:42:20|7231.2|7228.4|7232.1|7229.3|7232.1|7229.3|7231.2|7228.4|29
1626968550000|2021-07-22 15:42:30|7232|7229.2|7230.6|7227.8|7232|7229.2|7230.1|7227.3|49
1626968560000|2021-07-22 15:42:40|7230.5|7227.7|7229.6|7226.8|7230.7|7227.9|7229.5|7226.7|20
1626968570000|2021-07-22 15:42:50|7229.7|7226.9|7228.5|7225.7|7229.7|7226.9|7228.5|7225.7|15
1626968580000|2021-07-22 15:43:00|7228.6|7225.8|7228.5|7225.7|7228.6|7225.8|7227.1|7224.3|41
1626968590000|2021-07-22 15:43:10|7228.7|7225.9|7228|7225.2|7228.7|7225.9|7227|7224.2|166
1626968600000|2021-07-22 15:43:20|7228.1|7225.3|7227.5|7224.7|7228.1|7225.3|7226.5|7223.7|73
1626968610000|2021-07-22 15:43:30|7227.1|7224.3|7227|7224.2|7227.1|7224.3|7226.5|7223.7|9
1626968620000|2021-07-22 15:43:40|7228.1|7225.3|7229.5|7226.7|7229.5|7226.7|7228|7225.2|31
1626968630000|2021-07-22 15:43:50|7229.7|7226.9|7229.6|7226.8|7230.5|7227.7|7229.5|7226.7|4
1626968640000|2021-07-22 15:44:00|7229.5|7226.7|7231.1|7228.3|7231.5|7228.7|7229.5|7226.7|92
1626968650000|2021-07-22 15:44:10|7231.6|7228.8|7232.5|7229.7|7232.6|7229.8|7231.5|7228.7|8
1626968660000|2021-07-22 15:44:20|7230.7|7227.9|7231.6|7228.8|7232.1|7229.3|7230.7|7227.9|12
1626968670000|2021-07-22 15:44:30|7232|7229.2|7232.1|7229.3|7232.4|7229.6|7231.1|7228.3|29
1626968680000|2021-07-22 15:44:40|7231.6|7228.8|7231.5|7228.7|7232|7229.2|7231.5|7228.7|17
1626968690000|2021-07-22 15:44:50|7232.1|7229.3|7231.5|7228.7|7232.1|7229.3|7230.6|7227.8|33
1626968700000|2021-07-22 15:45:00|7231.1|7228.3|7231.1|7228.3|7231.6|7228.8|7229.7|7226.9|6
1626968710000|2021-07-22 15:45:10|7231|7228.2|7232.7|7229.9|7232.7|7229.9|7231|7228.2|29
1626968720000|2021-07-22 15:45:20|7232.1|7229.3|7231.7|7228.9|7233.1|7230.3|7231.6|7228.8|26
1626968730000|2021-07-22 15:45:30|7231.1|7228.3|7230.6|7227.8|7231.7|7228.9|7230.6|7227.8|20
1626968740000|2021-07-22 15:45:40|7231.1|7228.3|7229.7|7226.9|7231.5|7228.7|7229.6|7226.8|14
1626968750000|2021-07-22 15:45:50|7230.2|7227.4|7230.1|7227.3|7230.6|7227.8|7230.1|7227.3|6
1626968760000|2021-07-22 15:46:00|7230.2|7227.4|7231.7|7228.9|7231.7|7228.9|7230.1|7227.3|17
1626968770000|2021-07-22 15:46:10|7231.5|7228.7|7230.6|7227.8|7231.7|7228.9|7230.6|7227.8|23
1626968780000|2021-07-22 15:46:20|7230.7|7227.9|7231.6|7228.8|7231.7|7228.9|7230.6|7227.8|9
1626968790000|2021-07-22 15:46:30|7231.5|7228.7|7231.6|7228.8|7231.6|7228.8|7231|7228.2|4
1626968800000|2021-07-22 15:46:40|7231.7|7228.9|7233.1|7230.3|7233.1|7230.3|7231.7|7228.9|26
1626968810000|2021-07-22 15:46:50|7233.5|7230.7|7231.1|7228.3|7233.5|7230.7|7231.1|7228.3|14
1626968820000|2021-07-22 15:47:00|7232.1|7229.3|7232.6|7229.8|7232.7|7229.9|7231.5|7228.7|15
1626968830000|2021-07-22 15:47:10|7232.7|7229.9|7231.6|7228.8|7233.5|7230.7|7231.6|7228.8|36
1626968840000|2021-07-22 15:47:20|7231.5|7228.7|7232.1|7229.3|7232.1|7229.3|7231.5|7228.7|8
1626968850000|2021-07-22 15:47:30|7232.5|7229.7|7232.1|7229.3|7232.5|7229.7|7232|7229.2|11
1626968860000|2021-07-22 15:47:40|7232|7229.2|7232.5|7229.7|7232.5|7229.7|7232|7229.2|2
1626968870000|2021-07-22 15:47:50|7232|7229.2|7232|7229.2|7232.1|7229.3|7232|7229.2|2
1626968880000|2021-07-22 15:48:00|7231.6|7228.8|7230.7|7227.9|7231.6|7228.8|7230.6|7227.8|4
1626968890000|2021-07-22 15:48:10|7231.1|7228.3|7232.5|7229.7|7233.5|7230.7|7231.1|7228.3|152
1626968900000|2021-07-22 15:48:20|7233|7230.2|7233.5|7230.7|7233.5|7230.7|7233|7230.2|37
1626968910000|2021-07-22 15:48:30|7232.3|7229.5|7232.1|7229.3|7232.3|7229.5|7232|7229.2|12
1626968920000|2021-07-22 15:48:40|7232.5|7229.7|7233.1|7230.3|7233.5|7230.7|7232.5|7229.7|3
1626968930000|2021-07-22 15:48:50|7233.5|7230.7|7232.5|7229.7|7233.5|7230.7|7232|7229.2|4
1626968940000|2021-07-22 15:49:00|7232.6|7229.8|7232.5|7229.7|7232.6|7229.8|7232.5|7229.7|10
1626968950000|2021-07-22 15:49:10|7232.6|7229.8|7232.7|7229.9|7232.7|7229.9|7232.6|7229.8|1
1626968960000|2021-07-22 15:49:20|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|6
1626968970000|2021-07-22 15:49:30|7233.1|7230.3|7232.6|7229.8|7233.1|7230.3|7232.5|7229.7|32
1626968980000|2021-07-22 15:49:40|7232.5|7229.7|7231.5|7228.7|7232.5|7229.7|7231.5|7228.7|11
1626968990000|2021-07-22 15:49:50|7232|7229.2|7232|7229.2|7232.5|7229.7|7232|7229.2|8
1626969000000|2021-07-22 15:50:00|7232.1|7229.3|7233|7230.2|7233|7230.2|7231.6|7228.8|7
1626969010000|2021-07-22 15:50:10|7232.9|7230.1|7232.5|7229.7|7232.9|7230.1|7232.5|7229.7|5
1626969020000|2021-07-22 15:50:20|7232.1|7229.3|7230.6|7227.8|7232.1|7229.3|7230|7227.2|12
1626969030000|2021-07-22 15:50:30|7231|7228.2|7231|7228.2|7231.1|7228.3|7231|7228.2|15
1626969040000|2021-07-22 15:50:40|7231.1|7228.3|7231.1|7228.3|7232.5|7229.7|7231|7228.2|6
1626969050000|2021-07-22 15:50:50|7231.5|7228.7|7230.5|7227.7|7231.5|7228.7|7229.5|7226.7|26
1626969060000|2021-07-22 15:51:00|7230.6|7227.8|7231.5|7228.7|7232.6|7229.8|7230.6|7227.8|7
1626969070000|2021-07-22 15:51:10|7231.1|7228.3|7229.6|7226.8|7231.1|7228.3|7229.5|7226.7|11
1626969080000|2021-07-22 15:51:20|7230.1|7227.3|7229.6|7226.8|7231|7228.2|7229.6|7226.8|12
1626969090000|2021-07-22 15:51:30|7230|7227.2|7230.6|7227.8|7230.6|7227.8|7230|7227.2|5
1626969100000|2021-07-22 15:51:40|7230.5|7227.7|7230.6|7227.8|7230.6|7227.8|7230.5|7227.7|3
1626969110000|2021-07-22 15:51:50|7230.9|7228.1|7230.5|7227.7|7230.9|7228.1|7230.5|7227.7|3
1626969120000|2021-07-22 15:52:00|7230.1|7227.3|7230.5|7227.7|7230.7|7227.9|7229.6|7226.8|8
1626969130000|2021-07-22 15:52:10|7230.6|7227.8|7230.6|7227.8|7231|7228.2|7230.5|7227.7|1
1626969140000|2021-07-22 15:52:20|7231.2|7228.4|7232.5|7229.7|7233.5|7230.7|7231.2|7228.4|144
1626969150000|2021-07-22 15:52:30|7233.1|7230.3|7233.5|7230.7|7233.5|7230.7|7232.5|7229.7|31
1626969160000|2021-07-22 15:52:40|7234.7|7231.9|7237.1|7234.3|7237.7|7234.9|7234.7|7231.9|38
1626969170000|2021-07-22 15:52:50|7237.2|7234.4|7238.7|7235.9|7238.7|7235.9|7237.1|7234.3|96
1626969180000|2021-07-22 15:53:00|7239.6|7236.8|7239.2|7236.4|7239.6|7236.8|7239.2|7236.4|44
1626969190000|2021-07-22 15:53:10|7238.7|7235.9|7239.2|7236.4|7239.7|7236.9|7238.7|7235.9|59
1626969200000|2021-07-22 15:53:20|7238.7|7235.9|7239.1|7236.3|7239.2|7236.4|7238.7|7235.9|1
1626969210000|2021-07-22 15:53:30|7239.2|7236.4|7241.7|7238.9|7242.1|7239.3|7239.2|7236.4|41
1626969220000|2021-07-22 15:53:40|7242.1|7239.3|7243.1|7240.3|7243.5|7240.7|7242.1|7239.3|177
1626969230000|2021-07-22 15:53:50|7242.7|7239.9|7242.6|7239.8|7243.5|7240.7|7242.6|7239.8|33
1626969240000|2021-07-22 15:54:00|7243|7240.2|7242.5|7239.7|7243.5|7240.7|7242.5|7239.7|102
1626969250000|2021-07-22 15:54:10|7242.6|7239.8|7243|7240.2|7243.5|7240.7|7242.6|7239.8|1
1626969260000|2021-07-22 15:54:20|7242.9|7240.1|7242.6|7239.8|7243.1|7240.3|7242.5|7239.7|3
1626969270000|2021-07-22 15:54:30|7242.5|7239.7|7242|7239.2|7242.5|7239.7|7241.5|7238.7|82
1626969280000|2021-07-22 15:54:40|7241.5|7238.7|7242.5|7239.7|7242.5|7239.7|7241.5|7238.7|19
1626969290000|2021-07-22 15:54:50|7242.9|7240.1|7242.5|7239.7|7243.5|7240.7|7242.1|7239.3|115
1626969300000|2021-07-22 15:55:00|7243.1|7240.3|7243.5|7240.7|7243.5|7240.7|7243.1|7240.3|43
1626969310000|2021-07-22 15:55:10|7243.7|7240.9|7244.6|7241.8|7245.4|7242.6|7243.5|7240.7|99
1626969320000|2021-07-22 15:55:20|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7244.6|7241.8|22
1626969330000|2021-07-22 15:55:30|7245.5|7242.7|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|14
1626969340000|2021-07-22 15:55:40|7246.1|7243.3|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|66
1626969350000|2021-07-22 15:55:50|7246|7243.2|7245.5|7242.7|7246.1|7243.3|7245.5|7242.7|56
1626969360000|2021-07-22 15:56:00|7245.7|7242.9|7246|7243.2|7246.5|7243.7|7245.5|7242.7|8
1626969370000|2021-07-22 15:56:10|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7245.6|7242.8|6
1626969380000|2021-07-22 15:56:20|7246.5|7243.7|7249.5|7246.7|7250|7247.2|7245.7|7242.9|86
1626969390000|2021-07-22 15:56:30|7248.5|7245.7|7247.5|7244.7|7249.5|7246.7|7247.5|7244.7|22
1626969400000|2021-07-22 15:56:40|7247.6|7244.8|7248.7|7245.9|7248.7|7245.9|7247.5|7244.7|4
1626969410000|2021-07-22 15:56:50|7249.5|7246.7|7249.6|7246.8|7250.1|7247.3|7249.5|7246.7|14
1626969420000|2021-07-22 15:57:00|7249.5|7246.7|7252.1|7249.3|7253.1|7250.3|7249.5|7246.7|91
1626969430000|2021-07-22 15:57:10|7252.5|7249.7|7253|7250.2|7253.5|7250.7|7252.5|7249.7|64
1626969440000|2021-07-22 15:57:20|7253.5|7250.7|7251.5|7248.7|7253.5|7250.7|7251.5|7248.7|55
1626969450000|2021-07-22 15:57:30|7251.1|7248.3|7249.5|7246.7|7251.5|7248.7|7249.5|7246.7|19
1626969460000|2021-07-22 15:57:40|7249.6|7246.8|7249.5|7246.7|7249.6|7246.8|7249.5|7246.7|7
1626969470000|2021-07-22 15:57:50|7250.1|7247.3|7251.5|7248.7|7251.5|7248.7|7249.5|7246.7|19
1626969480000|2021-07-22 15:58:00|7251.1|7248.3|7252.1|7249.3|7252.5|7249.7|7251.1|7248.3|131
1626969490000|2021-07-22 15:58:10|7252|7249.2|7251.6|7248.8|7252.1|7249.3|7251.1|7248.3|21
1626969500000|2021-07-22 15:58:20|7252.1|7249.3|7251.5|7248.7|7252.1|7249.3|7251.5|7248.7|5
1626969510000|2021-07-22 15:58:30|7251.1|7248.3|7251.7|7248.9|7251.7|7248.9|7251.1|7248.3|8
1626969520000|2021-07-22 15:58:40|7252.1|7249.3|7252.6|7249.8|7252.7|7249.9|7251.5|7248.7|45
1626969530000|2021-07-22 15:58:50|7252.7|7249.9|7253.5|7250.7|7253.5|7250.7|7252.6|7249.8|93
1626969540000|2021-07-22 15:59:00|7253.1|7250.3|7256.1|7253.3|7256.7|7253.9|7253.1|7250.3|175
1626969550000|2021-07-22 15:59:10|7256.5|7253.7|7253.5|7250.7|7256.6|7253.8|7252.8|7250|46
1626969560000|2021-07-22 15:59:20|7252.8|7250|7252|7249.2|7253.7|7250.9|7252|7249.2|30
1626969570000|2021-07-22 15:59:30|7251.6|7248.8|7252.6|7249.8|7253.1|7250.3|7251.6|7248.8|4
1626969580000|2021-07-22 15:59:40|7253.1|7250.3|7254.5|7251.7|7254.5|7251.7|7252.6|7249.8|22
1626969590000|2021-07-22 15:59:50|7253.6|7250.8|7254.1|7251.3|7254.1|7251.3|7253.6|7250.8|6
1626969600000|2021-07-22 16:00:00|7254.5|7251.7|7254.6|7251.8|7255|7252.2|7254.1|7251.3|57
1626969610000|2021-07-22 16:00:10|7254.7|7251.9|7255.1|7252.3|7255.1|7252.3|7253.6|7250.8|14
1626969620000|2021-07-22 16:00:20|7255|7252.2|7255.1|7252.3|7255.6|7252.8|7255|7252.2|14
1626969630000|2021-07-22 16:00:30|7255.7|7252.9|7254.7|7251.9|7256.1|7253.3|7254.7|7251.9|22
1626969640000|2021-07-22 16:00:40|7254.6|7251.8|7255.1|7252.3|7256.1|7253.3|7254.6|7251.8|8
1626969650000|2021-07-22 16:00:50|7255.5|7252.7|7255|7252.2|7255.6|7252.8|7254.6|7251.8|14
1626969660000|2021-07-22 16:01:00|7254.7|7251.9|7255.6|7252.8|7255.7|7252.9|7254.7|7251.9|14
1626969670000|2021-07-22 16:01:10|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|5
1626969680000|2021-07-22 16:01:20|7255.5|7252.7|7254.1|7251.3|7255.5|7252.7|7253.5|7250.7|22
1626969690000|2021-07-22 16:01:30|7254.5|7251.7|7254|7251.2|7255|7252.2|7253.5|7250.7|17
1626969700000|2021-07-22 16:01:40|7254.5|7251.7|7255.1|7252.3|7255.1|7252.3|7254.1|7251.3|9
1626969710000|2021-07-22 16:01:50|7255|7252.2|7255.1|7252.3|7255.1|7252.3|7254.1|7251.3|30
1626969720000|2021-07-22 16:02:00|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.5|7252.7|39
1626969730000|2021-07-22 16:02:10|7256|7253.2|7256|7253.2|7256|7253.2|7255.6|7252.8|8
1626969740000|2021-07-22 16:02:20|7255.5|7252.7|7256.5|7253.7|7256.5|7253.7|7255.5|7252.7|10
1626969750000|2021-07-22 16:02:30|7256.6|7253.8|7256.7|7253.9|7256.7|7253.9|7256.6|7253.8|4
1626969760000|2021-07-22 16:02:40|7257.6|7254.8|7257|7254.2|7257.7|7254.9|7256.7|7253.9|21
1626969770000|2021-07-22 16:02:50|7256.6|7253.8|7262.6|7259.8|7267.8|7262.3|7256.6|7253.8|429
1626969780000|2021-07-22 16:03:00|7262.1|7259.3|7262.5|7259.7|7262.5|7259.7|7260.5|7257.7|40
1626969790000|2021-07-22 16:03:10|7261.6|7258.8|7261.6|7258.8|7262.1|7259.3|7260.5|7257.7|14
1626969800000|2021-07-22 16:03:20|7261.7|7258.9|7263.5|7260.7|7264.7|7261.9|7261.7|7258.9|109
1626969810000|2021-07-22 16:03:30|7263.1|7260.3|7262.7|7259.9|7263.1|7260.3|7261.7|7258.9|121
1626969820000|2021-07-22 16:03:40|7262.6|7259.8|7262.1|7259.3|7262.7|7259.9|7262.1|7259.3|51
1626969830000|2021-07-22 16:03:50|7261.7|7258.9|7261.7|7258.9|7262.2|7259.4|7260.7|7257.9|73
1626969840000|2021-07-22 16:04:00|7262.1|7259.3|7261.2|7258.4|7262.2|7259.4|7260.2|7257.4|61
1626969850000|2021-07-22 16:04:10|7261.1|7258.3|7261.7|7258.9|7262.7|7259.9|7261.1|7258.3|41
1626969860000|2021-07-22 16:04:20|7262.3|7259.5|7262.1|7259.3|7263.1|7260.3|7262.1|7259.3|33
1626969870000|2021-07-22 16:04:30|7261.7|7258.9|7262.1|7259.3|7262.1|7259.3|7260.6|7257.8|41
1626969880000|2021-07-22 16:04:40|7262.2|7259.4|7262.7|7259.9|7262.7|7259.9|7261.7|7258.9|159
1626969890000|2021-07-22 16:04:50|7263.2|7260.4|7262.7|7259.9|7263.2|7260.4|7261.7|7258.9|38
1626969900000|2021-07-22 16:05:00|7262.2|7259.4|7260.7|7257.9|7262.3|7259.5|7260.7|7257.9|20
1626969910000|2021-07-22 16:05:10|7260.6|7257.8|7260.7|7257.9|7260.7|7257.9|7258.1|7255.3|42
1626969920000|2021-07-22 16:05:20|7261.1|7258.3|7261.1|7258.3|7261.2|7258.4|7261.1|7258.3|14
1626969930000|2021-07-22 16:05:30|7261.2|7258.4|7261.1|7258.3|7261.6|7258.8|7261.1|7258.3|9
1626969940000|2021-07-22 16:05:40|7261.3|7258.5|7260.7|7257.9|7261.7|7258.9|7260.7|7257.9|35
1626969950000|2021-07-22 16:05:50|7261.5|7258.7|7261.7|7258.9|7261.7|7258.9|7261.5|7258.7|48
1626969960000|2021-07-22 16:06:00|7261.2|7258.4|7260.7|7257.9|7262.1|7259.3|7260.7|7257.9|6
1626969970000|2021-07-22 16:06:10|7261.1|7258.3|7261.5|7258.7|7262.1|7259.3|7261.1|7258.3|12
1626969980000|2021-07-22 16:06:20|7261.1|7258.3|7261.1|7258.3|7261.6|7258.8|7260.1|7257.3|43
1626969990000|2021-07-22 16:06:30|7261.2|7258.4|7261.1|7258.3|7261.2|7258.4|7260.1|7257.3|18
1626970000000|2021-07-22 16:06:40|7261.2|7258.4|7261.7|7258.9|7261.7|7258.9|7261.1|7258.3|14
1626970010000|2021-07-22 16:06:50|7262.1|7259.3|7261.6|7258.8|7262.1|7259.3|7261.6|7258.8|29
1626970020000|2021-07-22 16:07:00|7261.5|7258.7|7261.6|7258.8|7261.7|7258.9|7261.1|7258.3|5
1626970030000|2021-07-22 16:07:10|7261.7|7258.9|7261.6|7258.8|7262.1|7259.3|7261.6|7258.8|13
1626970040000|2021-07-22 16:07:20|7261.7|7258.9|7260.5|7257.7|7261.7|7258.9|7260.5|7257.7|13
1626970050000|2021-07-22 16:07:30|7260.6|7257.8|7260.1|7257.3|7261.5|7258.7|7260.1|7257.3|20
1626970060000|2021-07-22 16:07:40|7260.5|7257.7|7261|7258.2|7261|7258.2|7260.5|7257.7|34
1626970070000|2021-07-22 16:07:50|7260.7|7257.9|7260.6|7257.8|7261.6|7258.8|7260.6|7257.8|8
1626970080000|2021-07-22 16:08:00|7260.7|7257.9|7260.6|7257.8|7261.1|7258.3|7260.5|7257.7|3
1626970090000|2021-07-22 16:08:10|7260.5|7257.7|7259.1|7256.3|7260.5|7257.7|7258.6|7255.8|534
1626970100000|2021-07-22 16:08:20|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7259.5|7256.7|53
1626970110000|2021-07-22 16:08:30|7259.6|7256.8|7260.5|7257.7|7260.7|7257.9|7259.5|7256.7|26
1626970120000|2021-07-22 16:08:40|7261|7258.2|7259.5|7256.7|7261|7258.2|7259.5|7256.7|38
1626970130000|2021-07-22 16:08:50|7259.6|7256.8|7260|7257.2|7260|7257.2|7259.5|7256.7|16
1626970140000|2021-07-22 16:09:00|7260.5|7257.7|7261|7258.2|7261.5|7258.7|7260.5|7257.7|19
1626970150000|2021-07-22 16:09:10|7261.1|7258.3|7262.5|7259.7|7262.6|7259.8|7261.1|7258.3|44
1626970160000|2021-07-22 16:09:20|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.5|7259.7|16
1626970170000|2021-07-22 16:09:30|7263|7260.2|7263.6|7260.8|7264.5|7261.7|7263|7260.2|67
1626970180000|2021-07-22 16:09:40|7264|7261.2|7262.5|7259.7|7264|7261.2|7262.5|7259.7|35
1626970190000|2021-07-22 16:09:50|7262.1|7259.3|7261.1|7258.3|7262.1|7259.3|7260.7|7257.9|33
1626970200000|2021-07-22 16:10:00|7261.3|7258.5|7261.1|7258.3|7261.7|7258.9|7260.6|7257.8|62
1626970210000|2021-07-22 16:10:10|7261.5|7258.7|7260.5|7257.7|7261.6|7258.8|7260.5|7257.7|42
1626970220000|2021-07-22 16:10:20|7260.6|7257.8|7258.5|7255.7|7260.6|7257.8|7258.5|7255.7|30
1626970230000|2021-07-22 16:10:30|7258.1|7255.3|7259.6|7256.8|7259.7|7256.9|7257.7|7254.9|80
1626970240000|2021-07-22 16:10:40|7259.7|7256.9|7258.5|7255.7|7260.1|7257.3|7258.5|7255.7|27
1626970250000|2021-07-22 16:10:50|7258.1|7255.3|7257.1|7254.3|7258.1|7255.3|7256.5|7253.7|179
1626970260000|2021-07-22 16:11:00|7257.5|7254.7|7256.5|7253.7|7257.7|7254.9|7256.5|7253.7|48
1626970270000|2021-07-22 16:11:10|7256.6|7253.8|7255.6|7252.8|7256.6|7253.8|7255.6|7252.8|11
1626970280000|2021-07-22 16:11:20|7255.5|7252.7|7256.1|7253.3|7257.5|7254.7|7254.5|7251.7|187
1626970290000|2021-07-22 16:11:30|7255.7|7252.9|7255.2|7252.4|7256.2|7253.4|7255.1|7252.3|33
1626970300000|2021-07-22 16:11:40|7255.7|7252.9|7255.1|7252.3|7256.1|7253.3|7255.1|7252.3|31
1626970310000|2021-07-22 16:11:50|7255.2|7252.4|7254.7|7251.9|7255.7|7252.9|7254.7|7251.9|20
1626970320000|2021-07-22 16:12:00|7255.1|7252.3|7258.2|7255.4|7259.2|7256.4|7253.8|7251|70
1626970330000|2021-07-22 16:12:10|7258.3|7255.5|7259.7|7256.9|7259.7|7256.9|7258.2|7255.4|9
1626970340000|2021-07-22 16:12:20|7260.1|7257.3|7258.7|7255.9|7260.7|7257.9|7258.7|7255.9|14
1626970350000|2021-07-22 16:12:30|7258.8|7256|7258.7|7255.9|7259.7|7256.9|7258.7|7255.9|9
1626970360000|2021-07-22 16:12:40|7258.5|7255.7|7258.9|7256.1|7259.2|7256.4|7258.1|7255.3|19
1626970370000|2021-07-22 16:12:50|7259.7|7256.9|7258.7|7255.9|7259.7|7256.9|7258.7|7255.9|10
1626970380000|2021-07-22 16:13:00|7258.6|7255.8|7258.1|7255.3|7258.7|7255.9|7258.1|7255.3|29
1626970390000|2021-07-22 16:13:10|7258.2|7255.4|7257.7|7254.9|7258.2|7255.4|7257.2|7254.4|9
1626970400000|2021-07-22 16:13:20|7258.1|7255.3|7258.5|7255.7|7258.6|7255.8|7258.1|7255.3|3
1626970410000|2021-07-22 16:13:30|7258.1|7255.3|7258.7|7255.9|7259.1|7256.3|7258.1|7255.3|10
1626970420000|2021-07-22 16:13:40|7259.6|7256.8|7258.2|7255.4|7259.6|7256.8|7258.1|7255.3|6
1626970430000|2021-07-22 16:13:50|7258.1|7255.3|7258.1|7255.3|7258.7|7255.9|7257.7|7254.9|31
1626970440000|2021-07-22 16:14:00|7258.6|7255.8|7259.6|7256.8|7259.6|7256.8|7258.6|7255.8|9
1626970450000|2021-07-22 16:14:10|7259.7|7256.9|7259.7|7256.9|7260.5|7257.7|7259.5|7256.7|47
1626970460000|2021-07-22 16:14:20|7259.5|7256.7|7260.5|7257.7|7260.5|7257.7|7259.5|7256.7|101
1626970470000|2021-07-22 16:14:30|7260.1|7257.3|7258.1|7255.3|7260.1|7257.3|7258.1|7255.3|18
1626970480000|2021-07-22 16:14:40|7258.5|7255.7|7259.1|7256.3|7259.1|7256.3|7258.5|7255.7|3
1626970490000|2021-07-22 16:14:50|7259|7256.2|7259|7256.2|7259.9|7257.1|7259|7256.2|1
1626970500000|2021-07-22 16:15:00|7258.9|7256.1|7261|7258.2|7261.5|7258.7|7258.6|7255.8|93
1626970510000|2021-07-22 16:15:10|7261.1|7258.3|7262.6|7259.8|7263.5|7260.7|7261.1|7258.3|30
1626970520000|2021-07-22 16:15:20|7263|7260.2|7263.7|7260.9|7263.7|7260.9|7263|7260.2|32
1626970530000|2021-07-22 16:15:30|7263.6|7260.8|7265.5|7262.7|7265.7|7262.9|7263.6|7260.8|29
1626970540000|2021-07-22 16:15:40|7265.6|7262.8|7266.1|7263.3|7266.1|7263.3|7265.5|7262.7|17
1626970550000|2021-07-22 16:15:50|7266.5|7263.7|7268.1|7265.3|7269.7|7266.9|7266.5|7263.7|147
1626970560000|2021-07-22 16:16:00|7268.5|7265.7|7267.7|7264.9|7269.7|7266.9|7267.7|7264.9|24
1626970570000|2021-07-22 16:16:10|7268.1|7265.3|7268.2|7265.4|7269.6|7266.8|7268.1|7265.3|79
1626970580000|2021-07-22 16:16:20|7268.1|7265.3|7273.7|7270.9|7273.7|7270.9|7268.1|7265.3|342
1626970590000|2021-07-22 16:16:30|7274.7|7270.7|7278.1|7275.3|7278.5|7275.7|7274.7|7270.7|597
1626970600000|2021-07-22 16:16:40|7277.7|7274.9|7278.7|7275.9|7279.7|7276.9|7277.7|7274.9|46
1626970610000|2021-07-22 16:16:50|7278.6|7275.8|7281.7|7278.9|7281.7|7278.9|7278.6|7275.8|143
1626970620000|2021-07-22 16:17:00|7281.6|7278.8|7280.2|7277.4|7281.6|7278.8|7279.1|7276.3|36
1626970630000|2021-07-22 16:17:10|7280.1|7277.3|7279.2|7276.4|7281.1|7278.3|7278.7|7275.9|48
1626970640000|2021-07-22 16:17:20|7279.3|7276.5|7281.2|7278.4|7281.7|7278.9|7279.2|7276.4|54
1626970650000|2021-07-22 16:17:30|7281.7|7278.9|7281.7|7278.9|7282.6|7279.8|7280.5|7277.7|47
1626970660000|2021-07-22 16:17:40|7282.1|7279.3|7282.7|7279.9|7283.6|7280.8|7282.1|7279.3|50
1626970670000|2021-07-22 16:17:50|7283.1|7280.3|7282.3|7279.5|7285.7|7282.9|7282.2|7279.4|202
1626970680000|2021-07-22 16:18:00|7282.7|7279.9|7282.3|7279.5|7284.8|7282|7281.8|7279|170
1626970690000|2021-07-22 16:18:10|7282.4|7279.6|7279.9|7277.1|7282.4|7279.6|7279.3|7276.5|314
1626970700000|2021-07-22 16:18:20|7280.3|7277.5|7279.3|7276.5|7280.7|7277.9|7279.3|7276.5|42
1626970710000|2021-07-22 16:18:30|7279.7|7276.9|7279.7|7276.9|7280.6|7277.8|7279.3|7276.5|279
1626970720000|2021-07-22 16:18:40|7279.9|7277.1|7277.9|7275.1|7280.7|7277.9|7277.3|7274.5|125
1626970730000|2021-07-22 16:18:50|7278.3|7275.5|7278.3|7275.5|7278.3|7275.5|7277.8|7275|5
1626970740000|2021-07-22 16:19:00|7278.2|7275.4|7278.7|7275.9|7278.8|7276|7277.3|7274.5|35
1626970750000|2021-07-22 16:19:10|7279.2|7276.4|7278.7|7275.9|7279.7|7276.9|7277.8|7275|21
1626970760000|2021-07-22 16:19:20|7278.5|7275.7|7279.7|7276.9|7279.7|7276.9|7277.7|7274.9|41
1626970770000|2021-07-22 16:19:30|7280.2|7277.4|7280.2|7277.4|7280.7|7277.9|7280.1|7277.3|25
1626970780000|2021-07-22 16:19:40|7280.7|7277.9|7280.3|7277.5|7281.7|7278.9|7279.7|7276.9|151
1626970790000|2021-07-22 16:19:50|7280.2|7277.4|7279.8|7277|7280.3|7277.5|7279.7|7276.9|21
1626970800000|2021-07-22 16:20:00|7279.9|7277.1|7279.8|7277|7280.2|7277.4|7279.7|7276.9|8
1626970810000|2021-07-22 16:20:10|7280.3|7277.5|7279.8|7277|7280.3|7277.5|7279.2|7276.4|6
1626970820000|2021-07-22 16:20:20|7279.7|7276.9|7279.8|7277|7281.2|7278.4|7279.7|7276.9|229
1626970830000|2021-07-22 16:20:30|7280.3|7277.5|7280.7|7277.9|7280.8|7278|7279.8|7277|2
1626970840000|2021-07-22 16:20:40|7280.3|7277.5|7280.2|7277.4|7280.3|7277.5|7279.7|7276.9|42
1626970850000|2021-07-22 16:20:50|7279.9|7277.1|7278.8|7276|7280.3|7277.5|7278.8|7276|13
1626970860000|2021-07-22 16:21:00|7277.8|7275|7278.7|7275.9|7278.8|7276|7277.8|7275|9
1626970870000|2021-07-22 16:21:10|7280.3|7277.5|7278.8|7276|7280.7|7277.9|7278.8|7276|40
1626970880000|2021-07-22 16:21:20|7278|7275.2|7276.2|7273.4|7278|7275.2|7274.8|7272|57
1626970890000|2021-07-22 16:21:30|7275.8|7273|7273.8|7271|7275.9|7273.1|7273.7|7270.9|21
1626970900000|2021-07-22 16:21:40|7273.9|7271.1|7274.9|7272.1|7274.9|7272.1|7273.7|7270.9|106
1626970910000|2021-07-22 16:21:50|7274.8|7272|7275.9|7273.1|7276.2|7273.4|7274.2|7271.4|30
1626970920000|2021-07-22 16:22:00|7276.3|7273.5|7276.2|7273.4|7276.7|7273.9|7275.2|7272.4|9
1626970930000|2021-07-22 16:22:10|7275.7|7272.9|7274.9|7272.1|7276.3|7273.5|7274.9|7272.1|36
1626970940000|2021-07-22 16:22:20|7275.8|7273|7275.9|7273.1|7276.4|7273.6|7275.4|7272.6|27
1626970950000|2021-07-22 16:22:30|7275.8|7273|7274.8|7272|7275.8|7273|7274.8|7272|8
1626970960000|2021-07-22 16:22:40|7274.4|7271.6|7274.9|7272.1|7274.9|7272.1|7273.8|7271|27
1626970970000|2021-07-22 16:22:50|7274.8|7272|7275.9|7273.1|7275.9|7273.1|7274.8|7272|15
1626970980000|2021-07-22 16:23:00|7276.9|7274.1|7276.9|7274.1|7277.3|7274.5|7276.7|7273.9|7
1626970990000|2021-07-22 16:23:10|7276.8|7274|7276.8|7274|7277.3|7274.5|7275.9|7273.1|13
1626971000000|2021-07-22 16:23:20|7276.9|7274.1|7276.3|7273.5|7277.8|7275|7275.9|7273.1|10
1626971010000|2021-07-22 16:23:30|7275.9|7273.1|7276.9|7274.1|7276.9|7274.1|7274.9|7272.1|43
1626971020000|2021-07-22 16:23:40|7277.4|7274.6|7279.8|7277|7280.3|7277.5|7277.4|7274.6|27
1626971030000|2021-07-22 16:23:50|7279.4|7276.6|7278.8|7276|7280.7|7277.9|7278.3|7275.5|82
1626971040000|2021-07-22 16:24:00|7278.3|7275.5|7278.3|7275.5|7278.8|7276|7277.8|7275|10
1626971050000|2021-07-22 16:24:10|7277.9|7275.1|7276.4|7273.6|7277.9|7275.1|7276.3|7273.5|14
1626971060000|2021-07-22 16:24:20|7276.3|7273.5|7276.3|7273.5|7276.9|7274.1|7276.3|7273.5|10
1626971070000|2021-07-22 16:24:30|7276.4|7273.6|7274.8|7272|7276.8|7274|7274.3|7271.5|719
1626971080000|2021-07-22 16:24:40|7274.7|7271.9|7275.3|7272.5|7275.7|7272.9|7274.3|7271.5|6
1626971090000|2021-07-22 16:24:50|7275.7|7272.9|7277.2|7274.4|7277.8|7275|7275.7|7272.9|41
1626971100000|2021-07-22 16:25:00|7277.3|7274.5|7277.8|7275|7278.7|7275.9|7276.7|7273.9|17
1626971110000|2021-07-22 16:25:10|7278.3|7275.5|7279.3|7276.5|7279.7|7276.9|7278.3|7275.5|11
1626971120000|2021-07-22 16:25:20|7279.7|7276.9|7278.9|7276.1|7279.7|7276.9|7277.8|7275|11
1626971130000|2021-07-22 16:25:30|7279.3|7276.5|7278.6|7275.8|7279.3|7276.5|7278.6|7275.8|9
1626971140000|2021-07-22 16:25:40|7277.7|7274.9|7278.6|7275.8|7278.7|7275.9|7277.7|7274.9|6
1626971150000|2021-07-22 16:25:50|7277.7|7274.9|7276.8|7274|7278.2|7275.4|7276.4|7273.6|24
1626971160000|2021-07-22 16:26:00|7276.9|7274.1|7276.8|7274|7277.8|7275|7276.8|7274|6
1626971170000|2021-07-22 16:26:10|7276.7|7273.9|7274.3|7271.5|7276.7|7273.9|7274.3|7271.5|14
1626971180000|2021-07-22 16:26:20|7274.4|7271.6|7274.7|7271.9|7274.8|7272|7272.9|7270.1|90
1626971190000|2021-07-22 16:26:30|7274.8|7272|7274.8|7272|7274.8|7272|7273.9|7271.1|10
1626971200000|2021-07-22 16:26:40|7274.9|7272.1|7274.8|7272|7275.7|7272.9|7274.7|7271.9|24
1626971210000|2021-07-22 16:26:50|7275.3|7272.5|7274.8|7272|7275.3|7272.5|7274.8|7272|3
1626971220000|2021-07-22 16:27:00|7275.7|7272.9|7275.7|7272.9|7276.2|7273.4|7275.7|7272.9|7
1626971230000|2021-07-22 16:27:10|7275.8|7273|7277.3|7274.5|7277.3|7274.5|7275.8|7273|4
1626971240000|2021-07-22 16:27:20|7277.7|7274.9|7277.7|7274.9|7278.3|7275.5|7277.7|7274.9|38
1626971250000|2021-07-22 16:27:30|7278.3|7275.5|7278.7|7275.9|7279.1|7276.3|7277.2|7274.4|158
1626971260000|2021-07-22 16:27:40|7278.8|7276|7279.8|7277|7280.6|7277.8|7278.7|7275.9|38
1626971270000|2021-07-22 16:27:50|7280.7|7277.9|7280.2|7277.4|7281.6|7278.8|7279.7|7276.9|18
1626971280000|2021-07-22 16:28:00|7280.1|7277.3|7279.7|7276.9|7280.1|7277.3|7279.3|7276.5|7
1626971300000|2021-07-22 16:28:20|7279.8|7277|7281.7|7278.9|7281.7|7278.9|7279.8|7277|18
1626971310000|2021-07-22 16:28:30|||||||||3
1626971320000|2021-07-22 16:28:40|7282.1|7279.3|7279.3|7276.5|7282.1|7279.3|7279.3|7276.5|59
1626971330000|2021-07-22 16:28:50|7278.9|7276.1|7278.3|7275.5|7278.9|7276.1|7277.8|7275|27
1626971340000|2021-07-22 16:29:00|7278.7|7275.9|7279.3|7276.5|7279.3|7276.5|7277.8|7275|51
1626971350000|2021-07-22 16:29:10|7279.8|7277|7279.8|7277|7279.9|7277.1|7279.8|7277|2
1626971360000|2021-07-22 16:29:20|7279.7|7276.9|7279.7|7276.9|7279.9|7277.1|7278.8|7276|342
1626971370000|2021-07-22 16:29:30|7280.3|7277.5|7280.3|7277.5|7280.7|7277.9|7279.7|7276.9|7
1626971380000|2021-07-22 16:29:40|7280.7|7277.9|7279.8|7277|7281.3|7278.5|7279.7|7276.9|11
1626971390000|2021-07-22 16:29:50|7280.2|7277.4|7280.2|7277.4|7280.3|7277.5|7279.3|7276.5|10
1626971400000|2021-07-22 16:30:00|7280.3|7277.5|7282.9|7280.1|7283.9|7281.1|7280.3|7277.5|83
1626971410000|2021-07-22 16:30:10|7282.8|7280|7283.8|7281|7283.8|7281|7282.8|7280|31
1626971420000|2021-07-22 16:30:20|7284.3|7281.5|7284.9|7282.1|7285.9|7283.1|7284.3|7281.5|41
1626971430000|2021-07-22 16:30:30|7285.3|7282.5|7284.7|7281.9|7285.3|7282.5|7284.7|7281.9|212
1626971440000|2021-07-22 16:30:40|7283.7|7280.9|7283.2|7280.4|7283.7|7280.9|7283.2|7280.4|28
1626971450000|2021-07-22 16:30:50|7283.9|7281.1|7287.7|7284.9|7288.9|7286.1|7283.9|7281.1|671
1626971460000|2021-07-22 16:31:00|7287.3|7284.5|7286.7|7283.9|7288.3|7285.5|7286.7|7283.9|35
1626971470000|2021-07-22 16:31:10|7286.9|7284.1|7285.7|7282.9|7287.3|7284.5|7285.7|7282.9|4
1626971480000|2021-07-22 16:31:20|7287.9|7285.1|7286.9|7284.1|7287.9|7285.1|7285.7|7282.9|55
1626971490000|2021-07-22 16:31:30|7286.8|7284|7286.9|7284.1|7287.9|7285.1|7286.3|7283.5|77
1626971500000|2021-07-22 16:31:40|7286.7|7283.9|7287.9|7285.1|7288.3|7285.5|7285.9|7283.1|24
1626971510000|2021-07-22 16:31:50|7288.2|7285.4|7286.7|7283.9|7288.3|7285.5|7286.7|7283.9|17
1626971520000|2021-07-22 16:32:00|7286.3|7283.5|7288.9|7286.1|7288.9|7286.1|7286.3|7283.5|35
1626971530000|2021-07-22 16:32:10|7289.4|7286.6|7289.3|7286.5|7289.4|7286.6|7288.7|7285.9|39
1626971540000|2021-07-22 16:32:20|7289.4|7286.6|7289.3|7286.5|7289.8|7287|7289.3|7286.5|6
1626971550000|2021-07-22 16:32:30|7288.9|7286.1|7288.3|7285.5|7288.9|7286.1|7288.3|7285.5|8
1626971560000|2021-07-22 16:32:40|7288.8|7286|7289.9|7287.1|7289.9|7287.1|7288.8|7286|29
1626971570000|2021-07-22 16:32:50|7290.3|7287.5|7287.8|7285|7290.4|7287.6|7287.8|7285|21
1626971580000|2021-07-22 16:33:00|7287.9|7285.1|7287.3|7284.5|7287.9|7285.1|7287.3|7284.5|26
1626971590000|2021-07-22 16:33:10|7286.9|7284.1|7288.8|7286|7289.3|7286.5|7286.9|7284.1|53
1626971600000|2021-07-22 16:33:20|7288.9|7286.1|7289.7|7286.9|7290.3|7287.5|7288.8|7286|7
1626971610000|2021-07-22 16:33:30|7289.3|7286.5|7287.7|7284.9|7289.3|7286.5|7287.7|7284.9|7
1626971620000|2021-07-22 16:33:40|7287.5|7284.7|7287.9|7285.1|7288.3|7285.5|7286.9|7284.1|58
1626971630000|2021-07-22 16:33:50|7288.4|7285.6|7288.8|7286|7289.8|7287|7288.4|7285.6|4
1626971640000|2021-07-22 16:34:00|7288.9|7286.1|7289.3|7286.5|7289.9|7287.1|7288.9|7286.1|2
1626971650000|2021-07-22 16:34:10|7289.8|7287|7289.8|7287|7292|7289.2|7289.6|7286.8|147
1626971660000|2021-07-22 16:34:20|7289.9|7287.1|7289.3|7286.5|7289.9|7287.1|7289.3|7286.5|41
1626971670000|2021-07-22 16:34:30|7289.4|7286.6|7288.8|7286|7289.9|7287.1|7288.1|7285.3|23
1626971680000|2021-07-22 16:34:40|7289.3|7286.5|7289.8|7287|7290.6|7287.8|7289.3|7286.5|41
1626971690000|2021-07-22 16:34:50|7290.3|7287.5|7291.8|7289|7292.1|7289.3|7290.3|7287.5|18
1626971700000|2021-07-22 16:35:00|7291.6|7288.8|7291.9|7289.1|7291.9|7289.1|7291.1|7288.3|55
1626971710000|2021-07-22 16:35:10|7292.3|7289.5|7293.9|7291.1|7293.9|7291.1|7292.3|7289.5|39
1626971720000|2021-07-22 16:35:20|7293.8|7291|7294.9|7292.1|7294.9|7292.1|7292.9|7290.1|279
1626971730000|2021-07-22 16:35:30|7294.8|7292|7293.9|7291.1|7294.8|7292|7293.9|7291.1|8
1626971740000|2021-07-22 16:35:40|7292.9|7290.1|7292.9|7290.1|7293.9|7291.1|7292.9|7290.1|24
1626971750000|2021-07-22 16:35:50|7293.3|7290.5|7291|7288.2|7293.3|7290.5|7290.9|7288.1|60
1626971760000|2021-07-22 16:36:00|7291.8|7289|7292.5|7289.7|7292.5|7289.7|7290.3|7287.5|801
1626971770000|2021-07-22 16:36:10|7292.1|7289.3|7291.1|7288.3|7292.5|7289.7|7291|7288.2|69
1626971780000|2021-07-22 16:36:20|7291.5|7288.7|7291.9|7289.1|7292|7289.2|7291.5|7288.7|5
1626971790000|2021-07-22 16:36:30|7291.5|7288.7|7289.6|7286.8|7291.5|7288.7|7289.1|7286.3|47
1626971800000|2021-07-22 16:36:40|7289.5|7286.7|7288.1|7285.3|7289.7|7286.9|7287|7284.2|10
1626971810000|2021-07-22 16:36:50|7288|7285.2|7289.6|7286.8|7289.6|7286.8|7287.1|7284.3|89
1626971820000|2021-07-22 16:37:00|7289.5|7286.7|7290.5|7287.7|7291.1|7288.3|7289.5|7286.7|33
1626971830000|2021-07-22 16:37:10|7291.1|7288.3|7290.5|7287.7|7291.1|7288.3|7290.5|7287.7|20
1626971840000|2021-07-22 16:37:20|7291.1|7288.3|7290.1|7287.3|7291.1|7288.3|7289.1|7286.3|239
1626971850000|2021-07-22 16:37:30|7290.6|7287.8|7289.5|7286.7|7290.6|7287.8|7289.5|7286.7|16
1626971860000|2021-07-22 16:37:40|7289.9|7287.1|7290.1|7287.3|7290.5|7287.7|7289.9|7287.1|20
1626971870000|2021-07-22 16:37:50|7290.5|7287.7|7288.5|7285.7|7290.5|7287.7|7288.5|7285.7|27
1626971880000|2021-07-22 16:38:00|7289|7286.2|7288.5|7285.7|7289.1|7286.3|7288.5|7285.7|8
1626971890000|2021-07-22 16:38:10|7287.9|7285.1|7288.5|7285.7|7289|7286.2|7287.9|7285.1|31
1626971900000|2021-07-22 16:38:20|7288|7285.2|7285.5|7282.7|7288.5|7285.7|7285.5|7282.7|109
1626971910000|2021-07-22 16:38:30|7285.9|7283.1|7284.9|7282.1|7285.9|7283.1|7284.9|7282.1|27
1626971920000|2021-07-22 16:38:40|7283.9|7281.1|7282.1|7279.3|7284.9|7282.1|7281.5|7278.7|101
1626971930000|2021-07-22 16:38:50|7282.9|7280.1|7283|7280.2|7283.1|7280.3|7281.1|7278.3|43
1626971940000|2021-07-22 16:39:00|7283.4|7280.6|7285|7282.2|7286.5|7283.7|7283.4|7280.6|50
1626971950000|2021-07-22 16:39:10|7284.9|7282.1|7283.5|7280.7|7285.1|7282.3|7283.5|7280.7|13
1626971960000|2021-07-22 16:39:20|7283.9|7281.1|7284.9|7282.1|7284.9|7282.1|7283.9|7281.1|26
1626971970000|2021-07-22 16:39:30|7284.1|7281.3|7282.9|7280.1|7284.6|7281.8|7282.9|7280.1|11
1626971980000|2021-07-22 16:39:40|7282.1|7279.3|7279.9|7277.1|7282.1|7279.3|7279.9|7277.1|65
1626971990000|2021-07-22 16:39:50|7280.4|7277.6|7281.4|7278.6|7281.9|7279.1|7280.4|7277.6|61
1626972000000|2021-07-22 16:40:00|7282.5|7279.7|7284.4|7281.6|7285.6|7282.8|7282.5|7279.7|57
1626972010000|2021-07-22 16:40:10|7283.9|7281.1|7283.8|7281|7284|7281.2|7283|7280.2|9
1626972020000|2021-07-22 16:40:20|7284.3|7281.5|7285.5|7282.7|7285.5|7282.7|7283.8|7281|16
1626972030000|2021-07-22 16:40:30|7285.8|7283|7284.7|7281.9|7285.8|7283|7284.3|7281.5|41
1626972040000|2021-07-22 16:40:40|7284.2|7281.4|7284|7281.2|7284.2|7281.4|7282.8|7280|7
1626972050000|2021-07-22 16:40:50|7283.8|7281|7282.8|7280|7283.8|7281|7281.8|7279|36
1626972060000|2021-07-22 16:41:00|7282.5|7279.7|7282.3|7279.5|7283.1|7280.3|7281.8|7279|30
1626972070000|2021-07-22 16:41:10|7282|7279.2|7279.8|7277|7282.3|7279.5|7279.8|7277|89
1626972080000|2021-07-22 16:41:20|7279.5|7276.7|7281.1|7278.3|7281.1|7278.3|7279.5|7276.7|143
1626972090000|2021-07-22 16:41:30|7281.5|7278.7|7280.8|7278|7281.5|7278.7|7280.8|7278|12
1626972100000|2021-07-22 16:41:40|7280.5|7277.7|7281.8|7279|7281.8|7279|7280.5|7277.7|9
1626972110000|2021-07-22 16:41:50|7282.5|7279.7|7282.8|7280|7283.1|7280.3|7282.5|7279.7|5
1626972120000|2021-07-22 16:42:00|7283|7280.2|7285|7282.2|7286.5|7283.7|7283|7280.2|30
1626972130000|2021-07-22 16:42:10|7285.2|7282.4|7284.8|7282|7285.2|7282.4|7283.8|7281|3
1626972140000|2021-07-22 16:42:20|7285|7282.2|7283|7280.2|7285|7282.2|7282.8|7280|20
1626972150000|2021-07-22 16:42:30|7282.6|7279.8|7280.8|7278|7282.8|7280|7280.8|7278|413
1626972160000|2021-07-22 16:42:40|7281.3|7278.5|7280.8|7278|7281.3|7278.5|7280.8|7278|10
1626972170000|2021-07-22 16:42:50|7281|7278.2|7280.3|7277.5|7281.5|7278.7|7278.8|7276|164
1626972180000|2021-07-22 16:43:00|7280.2|7277.4|7280.3|7277.5|7280.8|7278|7278.8|7276|158
1626972190000|2021-07-22 16:43:10|7280.8|7278|7279.8|7277|7280.8|7278|7279.3|7276.5|4
1626972200000|2021-07-22 16:43:20|7280.8|7278|7281.3|7278.5|7281.9|7279.1|7280.8|7278|30
1626972210000|2021-07-22 16:43:30|7281.4|7278.6|7281.3|7278.5|7281.4|7278.6|7281.3|7278.5|8
1626972220000|2021-07-22 16:43:40|7281.2|7278.4|7279.8|7277|7281.2|7278.4|7279.8|7277|15
1626972230000|2021-07-22 16:43:50|7280.3|7277.5|7279.3|7276.5|7280.3|7277.5|7279.2|7276.4|21
1626972240000|2021-07-22 16:44:00|7279.8|7277|7280.8|7278|7281.8|7279|7279.8|7277|35
1626972250000|2021-07-22 16:44:10|7281.8|7279|7280.8|7278|7281.8|7279|7280.3|7277.5|19
1626972260000|2021-07-22 16:44:20|7281.1|7278.3|7281.4|7278.6|7281.8|7279|7280.8|7278|23
1626972270000|2021-07-22 16:44:30|7281.3|7278.5|7280.8|7278|7281.8|7279|7280.8|7278|12
1626972280000|2021-07-22 16:44:40|7280.9|7278.1|7281.3|7278.5|7281.8|7279|7280.9|7278.1|2
1626972290000|2021-07-22 16:44:50|7281.4|7278.6|7281.8|7279|7281.8|7279|7281.4|7278.6|12
1626972300000|2021-07-22 16:45:00|7282.8|7280|7284.7|7281.9|7286.2|7283.4|7282.8|7280|47
1626972310000|2021-07-22 16:45:10|7284.2|7281.4|7284.7|7281.9|7284.7|7281.9|7284.2|7281.4|2
1626972320000|2021-07-22 16:45:20|7284.6|7281.8|7283.4|7280.6|7284.6|7281.8|7281.2|7278.4|43
1626972330000|2021-07-22 16:45:30|7283.3|7280.5|7281.3|7278.5|7283.3|7280.5|7280.3|7277.5|9
1626972340000|2021-07-22 16:45:40|7282.2|7279.4|7281.8|7279|7282.2|7279.4|7280.8|7278|15
1626972350000|2021-07-22 16:45:50|7281.7|7278.9|7282.3|7279.5|7282.7|7279.9|7281.7|7278.9|9
1626972360000|2021-07-22 16:46:00|7282.7|7279.9|7282.7|7279.9|7283.8|7281|7282.7|7279.9|4
1626972370000|2021-07-22 16:46:10|7282.8|7280|7282.6|7279.8|7282.8|7280|7282.6|7279.8|1
1626972380000|2021-07-22 16:46:20|7282.1|7279.3|7281.6|7278.8|7282.1|7279.3|7281.6|7278.8|3
1626972390000|2021-07-22 16:46:30|7281.7|7278.9|7280.6|7277.8|7282.2|7279.4|7280.6|7277.8|1
1626972400000|2021-07-22 16:46:40|7280.8|7278|7279.4|7276.6|7281.8|7279|7279.2|7276.4|8
1626972410000|2021-07-22 16:46:50|7279.8|7277|7280.6|7277.8|7280.7|7277.9|7279.8|7277|5
1626972420000|2021-07-22 16:47:00|7279.8|7277|7282.8|7280|7282.8|7280|7279.8|7277|12
1626972430000|2021-07-22 16:47:10|7281.8|7279|7282.2|7279.4|7282.7|7279.9|7281.7|7278.9|3
1626972440000|2021-07-22 16:47:20|7281.7|7278.9|7281.7|7278.9|7281.8|7279|7281.7|7278.9|2
1626972450000|2021-07-22 16:47:30|7281.6|7278.8|7281.7|7278.9|7281.7|7278.9|7281.6|7278.8|3
1626972460000|2021-07-22 16:47:40|7281.6|7278.8|7281.7|7278.9|7281.8|7279|7281.6|7278.8|13
1626972470000|2021-07-22 16:47:50|7281.6|7278.8|7281.6|7278.8|7281.7|7278.9|7281.6|7278.8|0
1626972480000|2021-07-22 16:48:00|7281.7|7278.9|7284.2|7281.4|7284.2|7281.4|7281.7|7278.9|17
1626972490000|2021-07-22 16:48:10|7284.6|7281.8|7282.6|7279.8|7284.6|7281.8|7282.6|7279.8|149
1626972500000|2021-07-22 16:48:20|7282.1|7279.3|7281.7|7278.9|7282.1|7279.3|7281.6|7278.8|6
1626972510000|2021-07-22 16:48:30|7281.6|7278.8|7281.8|7279|7282.2|7279.4|7281.6|7278.8|23
1626972520000|2021-07-22 16:48:40|7282.2|7279.4|7281.7|7278.9|7282.8|7280|7281.7|7278.9|35
1626972530000|2021-07-22 16:48:50|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|7281.7|7278.9|8
1626972540000|2021-07-22 16:49:00|7282.3|7279.5|7285.2|7282.4|7286.2|7283.4|7282.3|7279.5|111
1626972550000|2021-07-22 16:49:10|7284.6|7281.8|7284.4|7281.6|7284.6|7281.8|7283.8|7281|3
1626972560000|2021-07-22 16:49:20|7284.8|7282|7284.9|7282.1|7285.4|7282.6|7284.8|7282|14
1626972570000|2021-07-22 16:49:30|7285.3|7282.5|7285.3|7282.5|7285.4|7282.6|7284.8|7282|22
1626972580000|2021-07-22 16:49:40|7285.4|7282.6|7287.3|7284.5|7287.8|7285|7284.8|7282|250
1626972590000|2021-07-22 16:49:50|7286.8|7284|7287.8|7285|7288|7285.2|7286.8|7284|49
1626972600000|2021-07-22 16:50:00|7287.9|7285.1|7288.8|7286|7288.8|7286|7287.2|7284.4|50
1626972610000|2021-07-22 16:50:10|7287.9|7285.1|7287.2|7284.4|7288.2|7285.4|7286.3|7283.5|19
1626972620000|2021-07-22 16:50:20|7286.9|7284.1|7286.9|7284.1|7287.3|7284.5|7285.8|7283|19
1626972630000|2021-07-22 16:50:30|7287.3|7284.5|7286.8|7284|7287.8|7285|7286.8|7284|7
1626972640000|2021-07-22 16:50:40|7287.3|7284.5|7286.8|7284|7287.3|7284.5|7286.8|7284|2
1626972650000|2021-07-22 16:50:50|7286.9|7284.1|7286.8|7284|7287.8|7285|7286.8|7284|22
1626972660000|2021-07-22 16:51:00|7287.8|7285|7286.4|7283.6|7287.8|7285|7286.4|7283.6|13
1626972670000|2021-07-22 16:51:10|7287.2|7284.4|7287.3|7284.5|7287.8|7285|7287.2|7284.4|3
1626972680000|2021-07-22 16:51:20|7287.4|7284.6|7287.8|7285|7288.3|7285.5|7287.4|7284.6|22
1626972690000|2021-07-22 16:51:30|7287.3|7284.5|7286.9|7284.1|7287.8|7285|7286.8|7284|4
1626972700000|2021-07-22 16:51:40|7286.8|7284|7286.9|7284.1|7286.9|7284.1|7286.8|7284|8
1626972710000|2021-07-22 16:51:50|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7286.8|7284|1
1626972720000|2021-07-22 16:52:00|7287.2|7284.4|7286.8|7284|7287.3|7284.5|7286.8|7284|46
1626972730000|2021-07-22 16:52:10|7287|7284.2|7286|7283.2|7287.8|7285|7286|7283.2|38
1626972740000|2021-07-22 16:52:20|7286.4|7283.6|7285.4|7282.6|7286.8|7284|7284.9|7282.1|96
1626972750000|2021-07-22 16:52:30|7285.8|7283|7286.3|7283.5|7286.3|7283.5|7285.8|7283|5
1626972760000|2021-07-22 16:52:40|7286.4|7283.6|7286.3|7283.5|7286.4|7283.6|7285.8|7283|9
1626972770000|2021-07-22 16:52:50|7286.2|7283.4|7287.4|7284.6|7288.8|7286|7285.8|7283|68
1626972780000|2021-07-22 16:53:00|7287.8|7285|7288.4|7285.6|7289.4|7286.6|7287.8|7285|6
1626972790000|2021-07-22 16:53:10|7288.8|7286|7288.4|7285.6|7288.8|7286|7287.8|7285|28
1626972800000|2021-07-22 16:53:20|7288|7285.2|7287.4|7284.6|7288|7285.2|7287.4|7284.6|27
1626972810000|2021-07-22 16:53:30|7287.8|7285|7286.8|7284|7287.8|7285|7286.8|7284|4
1626972820000|2021-07-22 16:53:40|7286.9|7284.1|7287.9|7285.1|7288.8|7286|7286.8|7284|38
1626972830000|2021-07-22 16:53:50|7288.2|7285.4|7288.3|7285.5|7288.8|7286|7287.8|7285|1
1626972840000|2021-07-22 16:54:00|7287.8|7285|7286.8|7284|7288.4|7285.6|7286.8|7284|43
1626972850000|2021-07-22 16:54:10|7287.2|7284.4|7287.9|7285.1|7287.9|7285.1|7286.8|7284|4
1626972860000|2021-07-22 16:54:20|7287.8|7285|7289.3|7286.5|7289.8|7287|7287.8|7285|34
1626972870000|2021-07-22 16:54:30|7289.4|7286.6|7289.4|7286.6|7290.8|7288|7288.8|7286|34
1626972880000|2021-07-22 16:54:40|7289.3|7286.5|7288.8|7286|7289.9|7287.1|7288.8|7286|23
1626972890000|2021-07-22 16:54:50|7287.9|7285.1|7288.4|7285.6|7288.5|7285.7|7287.9|7285.1|3
1626972900000|2021-07-22 16:55:00|7288.9|7286.1|7288.4|7285.6|7288.9|7286.1|7288.4|7285.6|6
1626972910000|2021-07-22 16:55:10|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.4|7285.6|14
1626972920000|2021-07-22 16:55:20|7289|7286.2|7290.4|7287.6|7290.9|7288.1|7289|7286.2|29
1626972930000|2021-07-22 16:55:30|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|7289.9|7287.1|2
1626972940000|2021-07-22 16:55:40|7289.9|7287.1|7288.9|7286.1|7289.9|7287.1|7288.9|7286.1|50
1626972950000|2021-07-22 16:55:50|7289|7286.2|7289|7286.2|7289|7286.2|7288.9|7286.1|7
1626972960000|2021-07-22 16:56:00|7288.9|7286.1|7287.9|7285.1|7288.9|7286.1|7287.4|7284.6|23
1626972970000|2021-07-22 16:56:10|7288.4|7285.6|7287.9|7285.1|7288.8|7286|7287.9|7285.1|35
1626972980000|2021-07-22 16:56:20|7287.8|7285|7290|7287.2|7290|7287.2|7287.8|7285|142
1626972990000|2021-07-22 16:56:30|7290.4|7287.6|7290|7287.2|7290.4|7287.6|7289.9|7287.1|81
1626973000000|2021-07-22 16:56:40|7289.8|7287|7289.4|7286.6|7289.8|7287|7289.4|7286.6|26
1626973010000|2021-07-22 16:56:50|7288.8|7286|7290|7287.2|7290|7287.2|7288.4|7285.6|34
1626973020000|2021-07-22 16:57:00|7289.9|7287.1|7291.8|7289|7292.8|7290|7289.9|7287.1|67
1626973030000|2021-07-22 16:57:10|7292.4|7289.6|7292.8|7290|7292.8|7290|7291.9|7289.1|30
1626973040000|2021-07-22 16:57:20|7292.9|7290.1|7294|7291.2|7294|7291.2|7292.9|7290.1|72
1626973050000|2021-07-22 16:57:30|7293|7290.2|7294|7291.2|7294|7291.2|7293|7290.2|130
1626973060000|2021-07-22 16:57:40|7294.4|7291.6|7293|7290.2|7294.4|7291.6|7292.9|7290.1|51
1626973070000|2021-07-22 16:57:50|7292.9|7290.1|7291.8|7289|7292.9|7290.1|7291.8|7289|76
1626973080000|2021-07-22 16:58:00|7292|7289.2|7292.4|7289.6|7292.5|7289.7|7292|7289.2|14
1626973090000|2021-07-22 16:58:10|7292.8|7290|7293|7290.2|7293|7290.2|7292.8|7290|33
1626973100000|2021-07-22 16:58:20|7292.8|7290|7293|7290.2|7293|7290.2|7292.4|7289.6|18
1626973110000|2021-07-22 16:58:30|7292.9|7290.1|7292.8|7290|7293|7290.2|7292.8|7290|54
1626973120000|2021-07-22 16:58:40|7292.9|7290.1|7291.8|7289|7292.9|7290.1|7290.8|7288|147
1626973130000|2021-07-22 16:58:50|7291|7288.2|7287.8|7285|7291|7288.2|7287.8|7285|74
1626973140000|2021-07-22 16:59:00|7288|7285.2|7287.4|7284.6|7288.4|7285.6|7287.4|7284.6|69
1626973150000|2021-07-22 16:59:10|7287.8|7285|7288.3|7285.5|7288.4|7285.6|7287.8|7285|28
1626973160000|2021-07-22 16:59:20|7288.4|7285.6|7289.2|7286.4|7289.4|7286.6|7288.3|7285.5|21
1626973170000|2021-07-22 16:59:30|7288.8|7286|7290.4|7287.6|7290.4|7287.6|7288.8|7286|56
1626973180000|2021-07-22 16:59:40|7290|7287.2|7290|7287.2|7290.4|7287.6|7289.9|7287.1|23
1626973190000|2021-07-22 16:59:50|7290.4|7287.6|7290.8|7288|7291.8|7289|7290.4|7287.6|23
1626973200000|2021-07-22 17:00:00|7290.9|7288.1|7293.4|7290.6|7293.4|7290.6|7290.9|7288.1|101
1626973210000|2021-07-22 17:00:10|7293|7290.2|7292.4|7289.6|7293|7290.2|7291.8|7289|54
1626973220000|2021-07-22 17:00:20|7292|7289.2|7291.4|7288.6|7292|7289.2|7291.4|7288.6|119
1626973230000|2021-07-22 17:00:30|7291|7288.2|7291.3|7288.5|7291.4|7288.6|7290.8|7288|8
1626973240000|2021-07-22 17:00:40|7291.4|7288.6|7290.8|7288|7291.4|7288.6|7290.8|7288|5
1626973250000|2021-07-22 17:00:50|7291.3|7288.5|7290.9|7288.1|7291.4|7288.6|7290.9|7288.1|15
1626973260000|2021-07-22 17:01:00|7291.3|7288.5|7293.4|7290.6|7294.8|7292|7291.3|7288.5|79
1626973270000|2021-07-22 17:01:10|7294|7291.2|7294|7291.2|7294.4|7291.6|7293.9|7291.1|73
1626973280000|2021-07-22 17:01:20|7294.4|7291.6|7294|7291.2|7294.4|7291.6|7294|7291.2|2
1626973290000|2021-07-22 17:01:30|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293|7290.2|7
1626973300000|2021-07-22 17:01:40|7293.9|7291.1|7293.9|7291.1|7294.8|7292|7293.8|7291|44
1626973310000|2021-07-22 17:01:50|7293.8|7291|7293.4|7290.6|7293.8|7291|7292.9|7290.1|4
1626973320000|2021-07-22 17:02:00|7293.2|7290.4|7293.8|7291|7293.9|7291.1|7292.4|7289.6|29
1626973330000|2021-07-22 17:02:10|7292.9|7290.1|7294.4|7291.6|7295.4|7292.6|7292.8|7290|85
1626973340000|2021-07-22 17:02:20|7294.8|7292|7294|7291.2|7294.8|7292|7292.9|7290.1|39
1626973350000|2021-07-22 17:02:30|7294.4|7291.6|7292.8|7290|7294.4|7291.6|7292.8|7290|82
1626973360000|2021-07-22 17:02:40|7293|7290.2|7292.3|7289.5|7293.3|7290.5|7292.3|7289.5|23
1626973370000|2021-07-22 17:02:50|7291.9|7289.1|7292.4|7289.6|7292.4|7289.6|7291.8|7289|9
1626973380000|2021-07-22 17:03:00|7292.8|7290|7292.9|7290.1|7293.3|7290.5|7292.4|7289.6|32
1626973390000|2021-07-22 17:03:10|7293.3|7290.5|7292.9|7290.1|7293.8|7291|7292.9|7290.1|48
1626973400000|2021-07-22 17:03:20|7291.4|7288.6|7291.3|7288.5|7292|7289.2|7291.3|7288.5|58
1626973410000|2021-07-22 17:03:30|7290.9|7288.1|7286.9|7284.1|7291.4|7288.6|7286.4|7283.6|53
1626973420000|2021-07-22 17:03:40|7287.2|7284.4|7287.8|7285|7288.2|7285.4|7286.8|7284|12
1626973430000|2021-07-22 17:03:50|7287|7284.2|7285.9|7283.1|7287|7284.2|7285.8|7283|23
1626973440000|2021-07-22 17:04:00|7286.3|7283.5|7286.9|7284.1|7287.4|7284.6|7285.9|7283.1|27
1626973450000|2021-07-22 17:04:10|7286.8|7284|7286.9|7284.1|7287.4|7284.6|7286.3|7283.5|26
1626973460000|2021-07-22 17:04:20|7287|7284.2|7289.8|7287|7291|7288.2|7286.9|7284.1|88
1626973470000|2021-07-22 17:04:30|7289.4|7286.6|7290|7287.2|7290|7287.2|7289.4|7286.6|13
1626973480000|2021-07-22 17:04:40|7289.3|7286.5|7288.5|7285.7|7289.3|7286.5|7288.4|7285.6|9
1626973490000|2021-07-22 17:04:50|7289|7286.2|7289|7286.2|7289.3|7286.5|7288.9|7286.1|0
1626973500000|2021-07-22 17:05:00|7289.4|7286.6|7290|7287.2|7290|7287.2|7287.9|7285.1|66
1626973510000|2021-07-22 17:05:10|7289.9|7287.1|7290.5|7287.7|7290.5|7287.7|7289.4|7286.6|13
1626973520000|2021-07-22 17:05:20|7291.5|7288.7|7292.8|7290|7292.9|7290.1|7291.5|7288.7|24
1626973530000|2021-07-22 17:05:30|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7291.8|7289|3
1626973540000|2021-07-22 17:05:40|7292.5|7289.7|7291.9|7289.1|7292.9|7290.1|7291.8|7289|21
1626973550000|2021-07-22 17:05:50|7292|7289.2|7292.4|7289.6|7292.4|7289.6|7292|7289.2|2
1626973560000|2021-07-22 17:06:00|7292.8|7290|7293.4|7290.6|7294.4|7291.6|7292.8|7290|34
1626973570000|2021-07-22 17:06:10|7293.3|7290.5|7292.8|7290|7293.4|7290.6|7292.8|7290|20
1626973580000|2021-07-22 17:06:20|7293.4|7290.6|7292.8|7290|7293.4|7290.6|7292.8|7290|7
1626973590000|2021-07-22 17:06:30|7292.9|7290.1|7292.8|7290|7293.4|7290.6|7292.8|7290|18
1626973600000|2021-07-22 17:06:40|7292.3|7289.5|7293|7290.2|7294.3|7291.5|7291.9|7289.1|17
1626973610000|2021-07-22 17:06:50|7293.4|7290.6|7293.9|7291.1|7293.9|7291.1|7293.4|7290.6|1
1626973620000|2021-07-22 17:07:00|7294.3|7291.5|7292.8|7290|7294.3|7291.5|7292.8|7290|4
1626973630000|2021-07-22 17:07:10|7292.3|7289.5|7292.8|7290|7293.3|7290.5|7292.3|7289.5|28
1626973640000|2021-07-22 17:07:20|7292.7|7289.9|7292.8|7290|7293.7|7290.9|7292.3|7289.5|14
1626973650000|2021-07-22 17:07:30|7292.9|7290.1|7293.4|7290.6|7293.4|7290.6|7292.8|7290|8
1626973660000|2021-07-22 17:07:40|7293.8|7291|7293.4|7290.6|7293.8|7291|7292.9|7290.1|6
1626973680000|2021-07-22 17:08:00|7293|7290.2|7292.8|7290|7293.4|7290.6|7292.8|7290|79
1626973690000|2021-07-22 17:08:10|7292.9|7290.1|7292.3|7289.5|7293.3|7290.5|7292.3|7289.5|10
1626973700000|2021-07-22 17:08:20|7291.8|7289|7291.9|7289.1|7292.3|7289.5|7291.8|7289|1
1626973710000|2021-07-22 17:08:30|7292.3|7289.5|7291.8|7289|7292.3|7289.5|7291.8|7289|8
1626973720000|2021-07-22 17:08:40|7292|7289.2|7291.3|7288.5|7292.4|7289.6|7290.8|7288|40
1626973730000|2021-07-22 17:08:50|7291.4|7288.6|7290.8|7288|7291.4|7288.6|7290.8|7288|9
1626973740000|2021-07-22 17:09:00|7291.8|7289|7291.9|7289.1|7292.9|7290.1|7291.8|7289|45
1626973750000|2021-07-22 17:09:10|7292|7289.2|7291.9|7289.1|7292.4|7289.6|7291.4|7288.6|11
1626973760000|2021-07-22 17:09:20|7292|7289.2|7292.8|7290|7292.9|7290.1|7292|7289.2|13
1626973770000|2021-07-22 17:09:30|7293.2|7290.4|7293.4|7290.6|7294.5|7291.7|7293.2|7290.4|223
1626973780000|2021-07-22 17:09:40|7293.8|7291|7293.9|7291.1|7294|7291.2|7293.8|7291|19
1626973790000|2021-07-22 17:09:50|7293.8|7291|7295.5|7292.7|7296|7293.2|7293.4|7290.6|19
1626973800000|2021-07-22 17:10:00|7295.4|7292.6|7293.5|7290.7|7295.5|7292.7|7293.4|7290.6|42
1626973810000|2021-07-22 17:10:10|7293.4|7290.6|7294.4|7291.6|7295.3|7292.5|7293.4|7290.6|4
1626973820000|2021-07-22 17:10:20|7294.5|7291.7|7295.9|7293.1|7296.3|7293.5|7294.5|7291.7|18
1626973830000|2021-07-22 17:10:30|7296|7293.2|7296.4|7293.6|7296.4|7293.6|7295.8|7293|18
1626973840000|2021-07-22 17:10:40|7296.8|7294|7296.4|7293.6|7296.8|7294|7295.9|7293.1|8
1626973850000|2021-07-22 17:10:50|7295.9|7293.1|7294.9|7292.1|7295.9|7293.1|7294.5|7291.7|8
1626973860000|2021-07-22 17:11:00|7295|7292.2|7294.9|7292.1|7295.4|7292.6|7294.9|7292.1|2
1626973870000|2021-07-22 17:11:10|7295.4|7292.6|7295.8|7293|7295.8|7293|7295|7292.2|14
1626973880000|2021-07-22 17:11:20|7295.9|7293.1|7295.9|7293.1|7296.4|7293.6|7295.8|7293|19
1626973890000|2021-07-22 17:11:30|7295.8|7293|7295.8|7293|7295.8|7293|7294.9|7292.1|19
1626973900000|2021-07-22 17:11:40|7295.9|7293.1|7295.9|7293.1|7296.4|7293.6|7295.9|7293.1|28
1626973910000|2021-07-22 17:11:50|7295.8|7293|7294.4|7291.6|7295.8|7293|7294.4|7291.6|20
1626973920000|2021-07-22 17:12:00|7294.8|7292|7294.8|7292|7294.9|7292.1|7294.8|7292|7
1626973930000|2021-07-22 17:12:10|7294.9|7292.1|7296|7293.2|7296.4|7293.6|7294.9|7292.1|443
1626973940000|2021-07-22 17:12:20|7296.9|7294.1|7296|7293.2|7297|7294.2|7296|7293.2|14
1626973950000|2021-07-22 17:12:30|7296.4|7293.6|7295.8|7293|7296.4|7293.6|7295.8|7293|23
1626973960000|2021-07-22 17:12:40|7296|7293.2|7295.9|7293.1|7296.3|7293.5|7295.9|7293.1|2
1626973970000|2021-07-22 17:12:50|7296|7293.2|7297|7294.2|7297|7294.2|7295.9|7293.1|8
1626973980000|2021-07-22 17:13:00|||||||||10
1626973990000|2021-07-22 17:13:10|7297.8|7295|7295.9|7293.1|7297.8|7295|7295.9|7293.1|41
1626974000000|2021-07-22 17:13:20|7295.8|7293|7295.9|7293.1|7295.9|7293.1|7295.4|7292.6|11
1626974010000|2021-07-22 17:13:30|7295.6|7292.8|7296|7293.2|7296.9|7294.1|7295.6|7292.8|2
1626974020000|2021-07-22 17:13:40|7296.9|7294.1|7293.8|7291|7296.9|7294.1|7293.8|7291|17
1626974030000|2021-07-22 17:13:50|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293|7290.2|3
1626974040000|2021-07-22 17:14:00|7293.5|7290.7|7290.8|7288|7293.9|7291.1|7290.8|7288|67
1626974050000|2021-07-22 17:14:10|7290.9|7288.1|7292.9|7290.1|7292.9|7290.1|7290.9|7288.1|11
1626974060000|2021-07-22 17:14:20|7293|7290.2|7293.9|7291.1|7293.9|7291.1|7292.9|7290.1|7
1626974070000|2021-07-22 17:14:30|7293.5|7290.7|7291.9|7289.1|7293.8|7291|7291.4|7288.6|85
1626974080000|2021-07-22 17:14:40|7292|7289.2|7292.8|7290|7292.8|7290|7292|7289.2|3
1626974090000|2021-07-22 17:14:50|7292|7289.2|7291.8|7289|7292|7289.2|7291.4|7288.6|3
1626974100000|2021-07-22 17:15:00|7291.7|7288.9|7291.4|7288.6|7291.7|7288.9|7290.8|7288|92
1626974110000|2021-07-22 17:15:10|7291.8|7289|7295.4|7292.6|7295.9|7293.1|7291.8|7289|31
1626974120000|2021-07-22 17:15:20|7294.9|7292.1|7294.9|7292.1|7295.4|7292.6|7294.8|7292|12
1626974130000|2021-07-22 17:15:30|7295.4|7292.6|7294.8|7292|7295.8|7293|7294.8|7292|5
1626974140000|2021-07-22 17:15:40|7295.3|7292.5|7294.8|7292|7295.8|7293|7294.8|7292|6
1626974150000|2021-07-22 17:15:50|7294|7291.2|7294.4|7291.6|7294.8|7292|7293.8|7291|11
1626974160000|2021-07-22 17:16:00|7294.9|7292.1|7295.4|7292.6|7295.8|7293|7294.4|7291.6|54
1626974170000|2021-07-22 17:16:10|7295.8|7293|7294.9|7292.1|7295.8|7293|7294.9|7292.1|3
1626974180000|2021-07-22 17:16:20|7295.4|7292.6|7291.8|7289|7295.8|7293|7291.8|7289|51
1626974190000|2021-07-22 17:16:30|7291.9|7289.1|7292.4|7289.6|7293.4|7290.6|7291.9|7289.1|8
1626974200000|2021-07-22 17:16:40|7292.8|7290|7293.3|7290.5|7293.3|7290.5|7292.8|7290|4
1626974210000|2021-07-22 17:16:50|7293.4|7290.6|7295.3|7292.5|7295.3|7292.5|7293.4|7290.6|5
1626974220000|2021-07-22 17:17:00|7295.4|7292.6|7303.8|7301|7305.4|7302.6|7295.4|7292.6|353
1626974230000|2021-07-22 17:17:10|7303.4|7300.6|7299.9|7297.1|7303.4|7300.6|7299.4|7296.6|46
1626974240000|2021-07-22 17:17:20|7299.4|7296.6|7297.9|7295.1|7300.4|7297.6|7297.8|7295|25
1626974250000|2021-07-22 17:17:30|7297.8|7295|7298.8|7296|7298.9|7296.1|7297.3|7294.5|10
1626974260000|2021-07-22 17:17:40|7298.9|7296.1|7297.3|7294.5|7299.4|7296.6|7295.8|7293|44
1626974270000|2021-07-22 17:17:50|7297.2|7294.4|7297.8|7295|7298.4|7295.6|7296.8|7294|27
1626974280000|2021-07-22 17:18:00|7297.4|7294.6|7298.4|7295.6|7299.7|7296.9|7297.4|7294.6|27
1626974290000|2021-07-22 17:18:10|7298.3|7295.5|7299.2|7296.4|7299.3|7296.5|7298.3|7295.5|10
1626974300000|2021-07-22 17:18:20|7298.4|7295.6|7295.9|7293.1|7298.4|7295.6|7295.9|7293.1|63
1626974310000|2021-07-22 17:18:30|7296.3|7293.5|7291.4|7288.6|7296.4|7293.6|7290.8|7288|82
1626974320000|2021-07-22 17:18:40|7292.2|7289.4|7294.3|7291.5|7294.3|7291.5|7291.4|7288.6|17
1626974330000|2021-07-22 17:18:50|7294.4|7291.6|7293.4|7290.6|7294.4|7291.6|7292.8|7290|63
1626974340000|2021-07-22 17:19:00|7293.8|7291|7290.4|7287.6|7293.8|7291|7289.8|7287|46
1626974350000|2021-07-22 17:19:10|7290.8|7288|7293.4|7290.6|7295|7292.2|7290.8|7288|116
1626974360000|2021-07-22 17:19:20|7293.8|7291|7293.4|7290.6|7293.8|7291|7292.8|7290|21
1626974370000|2021-07-22 17:19:30|7293.6|7290.8|7290.4|7287.6|7294.4|7291.6|7290.4|7287.6|49
1626974380000|2021-07-22 17:19:40|7289.4|7286.6|7290.4|7287.6|7290.4|7287.6|7289.4|7286.6|12
1626974390000|2021-07-22 17:19:50|7290.8|7288|7290.4|7287.6|7291|7288.2|7290.4|7287.6|78
1626974400000|2021-07-22 17:20:00|7290.9|7288.1|7291.4|7288.6|7293.8|7291|7290.9|7288.1|37
1626974410000|2021-07-22 17:20:10|7290.8|7288|7289.4|7286.6|7290.9|7288.1|7289.4|7286.6|28
1626974420000|2021-07-22 17:20:20|7289.8|7287|7287.8|7285|7290.8|7288|7287.8|7285|127
1626974430000|2021-07-22 17:20:30|7288.2|7285.4|7285.8|7283|7288.4|7285.6|7284.2|7281.4|370
1626974440000|2021-07-22 17:20:40|7286.3|7283.5|7284.9|7282.1|7286.9|7284.1|7284.4|7281.6|173
1626974450000|2021-07-22 17:20:50|7285.4|7282.6|7284.4|7281.6|7285.4|7282.6|7283.3|7280.5|22
1626974460000|2021-07-22 17:21:00|7285|7282.2|7285.8|7283|7285.8|7283|7284.8|7282|9
1626974470000|2021-07-22 17:21:10|7285.9|7283.1|7283.9|7281.1|7285.9|7283.1|7282.3|7279.5|49
1626974480000|2021-07-22 17:21:20|7283.8|7281|7282.8|7280|7283.9|7281.1|7282.8|7280|25
1626974490000|2021-07-22 17:21:30|7282.3|7279.5|7282.9|7280.1|7284.3|7281.5|7281.8|7279|88
1626974500000|2021-07-22 17:21:40|7283.4|7280.6|7284.8|7282|7284.8|7282|7282.9|7280.1|10
1626974510000|2021-07-22 17:21:50|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|7284.4|7281.6|44
1626974520000|2021-07-22 17:22:00|7285|7282.2|7287|7284.2|7287|7284.2|7285|7282.2|83
1626974530000|2021-07-22 17:22:10|7287.9|7285.1|7286.9|7284.1|7287.9|7285.1|7286.9|7284.1|14
1626974540000|2021-07-22 17:22:20|7286.8|7284|7286.4|7283.6|7286.8|7284|7285.8|7283|11
1626974550000|2021-07-22 17:22:30|7286|7283.2|7285.8|7283|7286.2|7283.4|7285.4|7282.6|27
1626974560000|2021-07-22 17:22:40|7286|7283.2|7287.8|7285|7288.3|7285.5|7286|7283.2|9
1626974570000|2021-07-22 17:22:50|7288.3|7285.5|7288.4|7285.6|7288.8|7286|7287.8|7285|7
1626974580000|2021-07-22 17:23:00|7287.9|7285.1|7287.8|7285|7288.8|7286|7287.4|7284.6|4
1626974590000|2021-07-22 17:23:10|7287.3|7284.5|7287.8|7285|7287.8|7285|7287.3|7284.5|2
1626974600000|2021-07-22 17:23:20|7287.7|7284.9|7287.4|7284.6|7288|7285.2|7287.3|7284.5|56
1626974610000|2021-07-22 17:23:30|7287.8|7285|7288.4|7285.6|7288.4|7285.6|7287.4|7284.6|17
1626974620000|2021-07-22 17:23:40|7288.8|7286|7286.8|7284|7288.9|7286.1|7286.8|7284|43
1626974630000|2021-07-22 17:23:50|7286.9|7284.1|7287.4|7284.6|7288.8|7286|7286.9|7284.1|11
1626974640000|2021-07-22 17:24:00|7288|7285.2|7287.3|7284.5|7290.4|7287.6|7287.3|7284.5|60
1626974650000|2021-07-22 17:24:10|7286.4|7283.6|7287.8|7285|7288.8|7286|7286.4|7283.6|115
1626974660000|2021-07-22 17:24:20|7287.6|7284.8|7285.9|7283.1|7288.2|7285.4|7285.9|7283.1|40
1626974670000|2021-07-22 17:24:30|7286|7283.2|7285.3|7282.5|7286.8|7284|7284.9|7282.1|29
1626974680000|2021-07-22 17:24:40|7284.8|7282|7284.8|7282|7285.9|7283.1|7284.8|7282|13
1626974690000|2021-07-22 17:24:50|7285.8|7283|7284.4|7281.6|7286.3|7283.5|7284.3|7281.5|21
1626974700000|2021-07-22 17:25:00|7284.8|7282|7286.4|7283.6|7286.4|7283.6|7284.8|7282|57
1626974710000|2021-07-22 17:25:10|7286.3|7283.5|7285.8|7283|7286.3|7283.5|7285.3|7282.5|15
1626974720000|2021-07-22 17:25:20|7285.9|7283.1|7285.8|7283|7286.8|7284|7285.8|7283|8
1626974730000|2021-07-22 17:25:30|7286|7283.2|7288.8|7286|7288.8|7286|7286|7283.2|12
1626974740000|2021-07-22 17:25:40|7288.9|7286.1|7287.8|7285|7289.2|7286.4|7287.8|7285|25
1626974750000|2021-07-22 17:25:50|7287.4|7284.6|7286.3|7283.5|7288.2|7285.4|7286.3|7283.5|21
1626974760000|2021-07-22 17:26:00|7285.3|7282.5|7283.2|7280.4|7285.3|7282.5|7282.8|7280|48
1626974770000|2021-07-22 17:26:10|7282.8|7280|7280.4|7277.6|7282.8|7280|7280.4|7277.6|9
1626974780000|2021-07-22 17:26:20|7280.9|7278.1|7281.3|7278.5|7281.8|7279|7280.8|7278|14
1626974790000|2021-07-22 17:26:30|7280.8|7278|7280.4|7277.6|7280.8|7278|7279.8|7277|10
1626974800000|2021-07-22 17:26:40|7280.8|7278|7281.3|7278.5|7281.8|7279|7280.8|7278|7
1626974810000|2021-07-22 17:26:50|7281.8|7279|7281.8|7279|7281.8|7279|7281.3|7278.5|1
1626974820000|2021-07-22 17:27:00|7281.9|7279.1|7283.3|7280.5|7283.4|7280.6|7281.9|7279.1|79
1626974830000|2021-07-22 17:27:10|7283.4|7280.6|7283.8|7281|7283.8|7281|7283.3|7280.5|87
1626974840000|2021-07-22 17:27:20|7283.9|7281.1|7284.2|7281.4|7284.8|7282|7283.8|7281|13
1626974850000|2021-07-22 17:27:30|7283.8|7281|7283.7|7280.9|7284.4|7281.6|7283.7|7280.9|56
1626974860000|2021-07-22 17:27:40|||||||||10
1626974870000|2021-07-22 17:27:50|7283.6|7280.8|7283.2|7280.4|7283.6|7280.8|7283.2|7280.4|3
1626974880000|2021-07-22 17:28:00|7282.8|7280|7284.7|7281.9|7284.7|7281.9|7282.8|7280|23
1626974890000|2021-07-22 17:28:10|7284.4|7281.6|7284.7|7281.9|7284.8|7282|7284.4|7281.6|9
1626974900000|2021-07-22 17:28:20|7284.8|7282|7285.7|7282.9|7285.8|7283|7284.8|7282|23
1626974910000|2021-07-22 17:28:30|7285.2|7282.4|7285.6|7282.8|7286.2|7283.4|7285.2|7282.4|31
1626974920000|2021-07-22 17:28:40|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|7285.1|7282.3|35
1626974930000|2021-07-22 17:28:50|7284.5|7281.7|7284.1|7281.3|7284.5|7281.7|7283.6|7280.8|49
1626974940000|2021-07-22 17:29:00|7283.7|7280.9|7287.1|7284.3|7287.2|7284.4|7283.7|7280.9|31
1626974950000|2021-07-22 17:29:10|7287.2|7284.4|7286.1|7283.3|7287.2|7284.4|7285.2|7282.4|13
1626974960000|2021-07-22 17:29:20|7286.2|7283.4|7286.7|7283.9|7286.7|7283.9|7286.2|7283.4|3
1626974970000|2021-07-22 17:29:30|7287.1|7284.3|7288.1|7285.3|7288.1|7285.3|7287.1|7284.3|70
1626974980000|2021-07-22 17:29:40|7287.7|7284.9|7288.6|7285.8|7289.6|7286.8|7287.7|7284.9|16
1626974990000|2021-07-22 17:29:50|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|6
1626975000000|2021-07-22 17:30:00|7289.4|7286.6|7288.6|7285.8|7291.6|7288.8|7288.6|7285.8|22
1626975010000|2021-07-22 17:30:10|7288.2|7285.4|7287.7|7284.9|7288.2|7285.4|7287.6|7284.8|10
1626975020000|2021-07-22 17:30:20|7287.8|7285|7288.2|7285.4|7288.2|7285.4|7287.8|7285|9
1626975030000|2021-07-22 17:30:30|7288.1|7285.3|7289.7|7286.9|7290.2|7287.4|7287.8|7285|6
1626975040000|2021-07-22 17:30:40|7290.2|7287.4|7289.7|7286.9|7290.6|7287.8|7289.6|7286.8|0
1626975050000|2021-07-22 17:30:50|7289.6|7286.8|7289.6|7286.8|7289.7|7286.9|7288.7|7285.9|11
1626975060000|2021-07-22 17:31:00|7289.7|7286.9|7292.1|7289.3|7293.5|7290.7|7289.7|7286.9|35
1626975070000|2021-07-22 17:31:10|7292|7289.2|7294.2|7291.4|7294.2|7291.4|7291.6|7288.8|117
1626975080000|2021-07-22 17:31:20|7294.7|7291.9|7294.7|7291.9|7296.6|7293.8|7294.6|7291.8|154
1626975090000|2021-07-22 17:31:30|7294.6|7291.8|7295.1|7292.3|7295.2|7292.4|7294.6|7291.8|13
1626975100000|2021-07-22 17:31:40|7295.2|7292.4|7295.1|7292.3|7295.2|7292.4|7293.7|7290.9|18
1626975110000|2021-07-22 17:31:50|7295|7292.2|7295.2|7292.4|7295.2|7292.4|7294.6|7291.8|62
1626975120000|2021-07-22 17:32:00|7295.6|7292.8|7294.1|7291.3|7295.6|7292.8|7294.1|7291.3|13
1626975130000|2021-07-22 17:32:10|7293.7|7290.9|7293.3|7290.5|7293.7|7290.9|7293.2|7290.4|2
1626975140000|2021-07-22 17:32:20|7293.7|7290.9|7294.7|7291.9|7294.7|7291.9|7293.7|7290.9|26
1626975150000|2021-07-22 17:32:30|7294.8|7292|7295.8|7293|7296.8|7294|7294.8|7292|58
1626975160000|2021-07-22 17:32:40|7295.7|7292.9|7295.7|7292.9|7296.2|7293.4|7295.7|7292.9|3
1626975170000|2021-07-22 17:32:50|7295.8|7293|7296.2|7293.4|7296.2|7293.4|7295.2|7292.4|27
1626975180000|2021-07-22 17:33:00|7296.5|7293.7|7296.2|7293.4|7296.5|7293.7|7295.7|7292.9|3
1626975190000|2021-07-22 17:33:10|7296.6|7293.8|7296.2|7293.4|7296.7|7293.9|7296.1|7293.3|17
1626975210000|2021-07-22 17:33:30|7296.6|7293.8|7296.7|7293.9|7296.8|7294|7296.2|7293.4|37
1626975220000|2021-07-22 17:33:40|7296.8|7294|7296.8|7294|7296.8|7294|7296.8|7294|5
1626975230000|2021-07-22 17:33:50|7296.7|7293.9|7296.6|7293.8|7296.8|7294|7296.6|7293.8|40
1626975240000|2021-07-22 17:34:00|7296.7|7293.9|7299.7|7296.9|7299.7|7296.9|7296.6|7293.8|35
1626975250000|2021-07-22 17:34:10|7300.2|7297.4|7302.1|7299.3|7302.5|7299.7|7300.2|7297.4|75
1626975260000|2021-07-22 17:34:20|7301.6|7298.8|7302.6|7299.8|7303.6|7300.8|7301.6|7298.8|41
1626975270000|2021-07-22 17:34:30|7302.7|7299.9|7305.1|7302.3|7307.2|7304.4|7302.7|7299.9|202
1626975280000|2021-07-22 17:34:40|7305|7302.2|7304.2|7301.4|7305|7302.2|7303.2|7300.4|9
1626975290000|2021-07-22 17:34:50|7303.2|7300.4|7302.2|7299.4|7303.2|7300.4|7302.1|7299.3|21
1626975300000|2021-07-22 17:35:00|7302.1|7299.3|7302.2|7299.4|7302.3|7299.5|7301.2|7298.4|66
1626975310000|2021-07-22 17:35:10|7302|7299.2|7300.6|7297.8|7302|7299.2|7300.2|7297.4|21
1626975320000|2021-07-22 17:35:20|7300.2|7297.4|7299.6|7296.8|7300.2|7297.4|7299.6|7296.8|12
1626975330000|2021-07-22 17:35:30|7299.8|7297|7301.2|7298.4|7301.2|7298.4|7299.8|7297|15
1626975340000|2021-07-22 17:35:40|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301|7298.2|14
1626975350000|2021-07-22 17:35:50|7301.7|7298.9|7301.2|7298.4|7301.8|7299|7301.2|7298.4|30
1626975360000|2021-07-22 17:36:00|7301.7|7298.9|7301.7|7298.9|7301.8|7299|7301.6|7298.8|6
1626975370000|2021-07-22 17:36:10|7301.6|7298.8|7301.2|7298.4|7301.8|7299|7300.7|7297.9|17
1626975380000|2021-07-22 17:36:20|7300.7|7297.9|7299.2|7296.4|7301.2|7298.4|7299.2|7296.4|3
1626975390000|2021-07-22 17:36:30|7299.3|7296.5|7298.8|7296|7300.1|7297.3|7298.2|7295.4|29
1626975400000|2021-07-22 17:36:40|7298.7|7295.9|7299.2|7296.4|7299.2|7296.4|7298.7|7295.9|3
1626975410000|2021-07-22 17:36:50|7298.7|7295.9|7298.7|7295.9|7299.2|7296.4|7297.7|7294.9|4
1626975420000|2021-07-22 17:37:00|7299.1|7296.3|7301.7|7298.9|7301.7|7298.9|7297|7294.2|337
1626975430000|2021-07-22 17:37:10|7300.8|7298|7299.3|7296.5|7300.9|7298.1|7299.3|7296.5|73
1626975440000|2021-07-22 17:37:20|7299.4|7296.6|7299.3|7296.5|7299.4|7296.6|7299.3|7296.5|2
1626975450000|2021-07-22 17:37:30|7299.4|7296.6|7299.8|7297|7300.3|7297.5|7299.3|7296.5|9
1626975460000|2021-07-22 17:37:40|7298.8|7296|7299|7296.2|7299.4|7296.6|7298|7295.2|10
1626975470000|2021-07-22 17:37:50|7299.4|7296.6|7298.8|7296|7299.4|7296.6|7298.8|7296|14
1626975480000|2021-07-22 17:38:00|7299.2|7296.4|7300.4|7297.6|7300.9|7298.1|7299.2|7296.4|8
1626975490000|2021-07-22 17:38:10|7300.3|7297.5|7298.9|7296.1|7300.8|7298|7298.9|7296.1|21
1626975500000|2021-07-22 17:38:20|7299.3|7296.5|7298.8|7296|7299.3|7296.5|7298.8|7296|1
1626975510000|2021-07-22 17:38:30|7298.4|7295.6|7299.4|7296.6|7299.4|7296.6|7298.4|7295.6|2
1626975520000|2021-07-22 17:38:40|7299|7296.2|7299.7|7296.9|7299.8|7297|7298.9|7296.1|1
1626975530000|2021-07-22 17:38:50|7298.4|7295.6|7299.8|7297|7299.8|7297|7298.4|7295.6|7
1626975540000|2021-07-22 17:39:00|||||||||2
1626975550000|2021-07-22 17:39:10|7299.9|7297.1|7301.8|7299|7301.9|7299.1|7299.9|7297.1|6
1626975560000|2021-07-22 17:39:20|7302.3|7299.5|7301.8|7299|7302.4|7299.6|7301.8|7299|9
1626975570000|2021-07-22 17:39:30|7302.4|7299.6|7301.9|7299.1|7302.8|7300|7301.8|7299|14
1626975580000|2021-07-22 17:39:40|7301.8|7299|7300.8|7298|7301.8|7299|7300.8|7298|31
1626975590000|2021-07-22 17:39:50|||||||||3
1626975600000|2021-07-22 17:40:00|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|7299.4|7296.6|22
1626975610000|2021-07-22 17:40:10|7300.8|7298|7301.4|7298.6|7301.4|7298.6|7300.8|7298|19
1626975620000|2021-07-22 17:40:20|7301.3|7298.5|7300.4|7297.6|7301.4|7298.6|7299.9|7297.1|17
1626975630000|2021-07-22 17:40:30|7300|7297.2|7298.9|7296.1|7300|7297.2|7297.8|7295|37
1626975640000|2021-07-22 17:40:40|7299.3|7296.5|7299.4|7296.6|7299.4|7296.6|7299.3|7296.5|17
1626975650000|2021-07-22 17:40:50|7299.3|7296.5|7300.3|7297.5|7300.3|7297.5|7299.3|7296.5|55
1626975660000|2021-07-22 17:41:00|7299.9|7297.1|7300.9|7298.1|7300.9|7298.1|7299.9|7297.1|63
1626975670000|2021-07-22 17:41:10|7301.4|7298.6|7301.4|7298.6|7301.8|7299|7301.4|7298.6|12
1626975680000|2021-07-22 17:41:20|7301.8|7299|7301.9|7299.1|7302|7299.2|7301.8|7299|62
1626975690000|2021-07-22 17:41:30|7301.8|7299|7301.3|7298.5|7301.8|7299|7301.3|7298.5|12
1626975700000|2021-07-22 17:41:40|7301.4|7298.6|7300.8|7298|7301.4|7298.6|7300.8|7298|2
1626975710000|2021-07-22 17:41:50|7300.9|7298.1|7300.8|7298|7301.4|7298.6|7300.8|7298|1
1626975720000|2021-07-22 17:42:00|7300.3|7297.5|7299.8|7297|7300.3|7297.5|7299.8|7297|17
1626975730000|2021-07-22 17:42:10|7300.3|7297.5|7299.4|7296.6|7300.3|7297.5|7299.4|7296.6|11
1626975740000|2021-07-22 17:42:20|7300.2|7297.4|7300.4|7297.6|7300.4|7297.6|7300.2|7297.4|19
1626975750000|2021-07-22 17:42:30|7300.8|7298|7301.4|7298.6|7301.4|7298.6|7300.4|7297.6|6
1626975760000|2021-07-22 17:42:40|7301|7298.2|7301.3|7298.5|7301.4|7298.6|7300.8|7298|5
1626975770000|2021-07-22 17:42:50|7301.4|7298.6|7301.3|7298.5|7301.4|7298.6|7301.3|7298.5|2
1626975780000|2021-07-22 17:43:00|7301.4|7298.6|7301.3|7298.5|7301.8|7299|7301.3|7298.5|1
1626975790000|2021-07-22 17:43:10|7301.4|7298.6|7301.8|7299|7301.8|7299|7301.4|7298.6|0
1626975800000|2021-07-22 17:43:20|7302|7299.2|7303.3|7300.5|7303.8|7301|7302|7299.2|27
1626975810000|2021-07-22 17:43:30|7302.8|7300|7302.8|7300|7303.8|7301|7302.8|7300|30
1626975820000|2021-07-22 17:43:40|7302.9|7300.1|7302.8|7300|7303.4|7300.6|7302.8|7300|15
1626975830000|2021-07-22 17:43:50|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|7302.3|7299.5|16
1626975840000|2021-07-22 17:44:00|7302.2|7299.4|7300.8|7298|7303.3|7300.5|7300.8|7298|73
1626975850000|2021-07-22 17:44:10|7300.6|7297.8|7300.3|7297.5|7300.6|7297.8|7299.4|7296.6|20
1626975860000|2021-07-22 17:44:20|7300.8|7298|7301.8|7299|7301.8|7299|7300.8|7298|2
1626975870000|2021-07-22 17:44:30|||||||||9
1626975880000|2021-07-22 17:44:40|||||||||1
1626975890000|2021-07-22 17:44:50|||||||||1
1626975900000|2021-07-22 17:45:00|7300.8|7298|7299.8|7297|7300.8|7298|7299.8|7297|140
1626975910000|2021-07-22 17:45:10|7299.4|7296.6|7299.8|7297|7299.8|7297|7298.8|7296|19
1626975920000|2021-07-22 17:45:20|7299.4|7296.6|7298.7|7295.9|7299.4|7296.6|7297.8|7295|8
1626975930000|2021-07-22 17:45:30|7298.3|7295.5|7299.8|7297|7299.8|7297|7298.3|7295.5|38
1626975940000|2021-07-22 17:45:40|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|5
1626975950000|2021-07-22 17:45:50|7299.3|7296.5|7299.4|7296.6|7299.4|7296.6|7298.9|7296.1|4
1626975960000|2021-07-22 17:46:00|7299.8|7297|7300.8|7298|7300.8|7298|7299.8|7297|4
1626975970000|2021-07-22 17:46:10|7300.3|7297.5|7300.4|7297.6|7300.7|7297.9|7300.3|7297.5|3
1626975980000|2021-07-22 17:46:20|7300.8|7298|7301.4|7298.6|7301.7|7298.9|7300.8|7298|5
1626975990000|2021-07-22 17:46:30|7301.3|7298.5|7300.8|7298|7301.4|7298.6|7300.8|7298|3
1626976000000|2021-07-22 17:46:40|7299.8|7297|7299.8|7297|7300.3|7297.5|7299.4|7296.6|24
1626976010000|2021-07-22 17:46:50|7299.4|7296.6|7300.3|7297.5|7300.8|7298|7299.4|7296.6|7
1626976020000|2021-07-22 17:47:00|7300.4|7297.6|7299.8|7297|7300.8|7298|7299.8|7297|16
1626976030000|2021-07-22 17:47:10|7298.8|7296|7299.8|7297|7299.8|7297|7298.8|7296|7
1626976040000|2021-07-22 17:47:20|7299.4|7296.6|7299.3|7296.5|7299.8|7297|7298.9|7296.1|17
1626976050000|2021-07-22 17:47:30|7298.8|7296|7298.8|7296|7299.3|7296.5|7298.8|7296|12
1626976060000|2021-07-22 17:47:40|7298.6|7295.8|7297.8|7295|7298.8|7296|7297|7294.2|40
1626976070000|2021-07-22 17:47:50|7296.8|7294|7298.8|7296|7298.9|7296.1|7296.3|7293.5|71
1626976080000|2021-07-22 17:48:00|7298.9|7296.1|7298.9|7296.1|7299.8|7297|7298.9|7296.1|2
1626976090000|2021-07-22 17:48:10|7298.8|7296|7299.4|7296.6|7299.4|7296.6|7298.8|7296|4
1626976100000|2021-07-22 17:48:20|7299.6|7296.8|7298.8|7296|7299.8|7297|7298.8|7296|15
1626976110000|2021-07-22 17:48:30|||||||||5
1626976120000|2021-07-22 17:48:40|7298.5|7295.7|7298.4|7295.6|7298.8|7296|7297.8|7295|78
1626976130000|2021-07-22 17:48:50|7298.3|7295.5|7297.8|7295|7298.3|7295.5|7296.8|7294|44
1626976140000|2021-07-22 17:49:00|7297.9|7295.1|7298.9|7296.1|7299.3|7296.5|7297.9|7295.1|6
1626976150000|2021-07-22 17:49:10|7299|7296.2|7299.8|7297|7299.9|7297.1|7299|7296.2|27
1626976160000|2021-07-22 17:49:20|7299.9|7297.1|7300.1|7297.3|7300.8|7298|7299.8|7297|21
1626976170000|2021-07-22 17:49:30|7299.8|7297|7299.8|7297|7300.8|7298|7299.8|7297|12
1626976180000|2021-07-22 17:49:40|7299.1|7296.3|7297.8|7295|7299.1|7296.3|7297.8|7295|5
1626976190000|2021-07-22 17:49:50|7297.9|7295.1|7297.7|7294.9|7297.9|7295.1|7297.7|7294.9|15
1626976200000|2021-07-22 17:50:00|7298.7|7295.9|7300.7|7297.9|7300.7|7297.9|7298.4|7295.6|24
1626976210000|2021-07-22 17:50:10|7300.6|7297.8|7300.7|7297.9|7300.7|7297.9|7299.7|7296.9|6
1626976220000|2021-07-22 17:50:20|7301|7298.2|7303|7300.2|7304.2|7301.4|7301|7298.2|1043
1626976230000|2021-07-22 17:50:30|7302.9|7300.1|7302.5|7299.7|7302.9|7300.1|7302.5|7299.7|1
1626976240000|2021-07-22 17:50:40|7303|7300.2|7303.5|7300.7|7304|7301.2|7301|7298.2|25
1626976250000|2021-07-22 17:50:50|7303|7300.2|7303|7300.2|7303|7300.2|7302|7299.2|15
1626976260000|2021-07-22 17:51:00|7302.7|7299.9|7303.6|7300.8|7303.6|7300.8|7301|7297.8|152
1626976270000|2021-07-22 17:51:10|7304.1|7301.3|7304|7301.2|7304.6|7301.8|7304|7301.2|32
1626976280000|2021-07-22 17:51:20|7304.5|7301.7|7304|7301.2|7304.6|7301.8|7304|7301.2|10
1626976290000|2021-07-22 17:51:30|7304.5|7301.7|7304.5|7301.7|7305|7302.2|7304.1|7301.3|17
1626976300000|2021-07-22 17:51:40|7304.4|7301.6|7304.5|7301.7|7304.6|7301.8|7304|7301.2|27
1626976310000|2021-07-22 17:51:50|7304|7301.2|7304.1|7301.3|7304.5|7301.7|7304|7301.2|5
1626976320000|2021-07-22 17:52:00|7304.5|7301.7|7304|7301.2|7304.6|7301.8|7304|7301.2|20
1626976330000|2021-07-22 17:52:10|7304.5|7301.7|7304.4|7301.6|7305|7302.2|7304|7301.2|131
1626976340000|2021-07-22 17:52:20|7304.9|7302.1|7305.7|7302.9|7305.8|7303|7304.9|7302.1|10
1626976350000|2021-07-22 17:52:30|7304.8|7302|7305.3|7302.5|7305.3|7302.5|7304.7|7301.9|21
1626976360000|2021-07-22 17:52:40|7305.2|7302.4|7305.3|7302.5|7306.7|7303.9|7304.8|7302|127
1626976370000|2021-07-22 17:52:50|7305|7302.2|7306.2|7303.4|7306.2|7303.4|7305|7302.2|26
1626976380000|2021-07-22 17:53:00|7306.7|7303.9|7306|7303.2|7306.7|7303.9|7306|7303.2|26
1626976390000|2021-07-22 17:53:10|7305|7302.2|7305|7302.2|7305|7302.2|7304.5|7301.7|20
1626976400000|2021-07-22 17:53:20|7304.6|7301.8|7305|7302.2|7305|7302.2|7304|7301.2|37
1626976410000|2021-07-22 17:53:30|||||||||3
1626976420000|2021-07-22 17:53:40|7305.2|7302.4|7307|7304.2|7307|7304.2|7305.2|7302.4|17
1626976430000|2021-07-22 17:53:50|7306.5|7303.7|7308|7305.2|7308.1|7305.3|7306.5|7303.7|108
1626976440000|2021-07-22 17:54:00|7308.5|7305.7|7308.5|7305.7|7308.6|7305.8|7308|7305.2|58
1626976450000|2021-07-22 17:54:10|7309|7306.2|7309|7306.2|7309|7306.2|7308|7305.2|8
1626976460000|2021-07-22 17:54:20|7308.3|7305.5|7308|7305.2|7308.3|7305.5|7307.8|7305|21
1626976470000|2021-07-22 17:54:30|7308.7|7305.9|7309|7306.2|7309.2|7306.4|7308.7|7305.9|6
1626976480000|2021-07-22 17:54:40|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309|7306.2|1
1626976490000|2021-07-22 17:54:50|7310.1|7307.3|7309.4|7306.6|7311|7308.2|7308.9|7306.1|157
1626976500000|2021-07-22 17:55:00|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|7308.9|7306.1|24
1626976510000|2021-07-22 17:55:10|||||||||15
1626976520000|2021-07-22 17:55:20|7309.2|7306.4|7311.6|7308.8|7311.6|7308.8|7308.9|7306.1|99
1626976530000|2021-07-22 17:55:30|7311.9|7309.1|7311.6|7308.8|7311.9|7309.1|7311.1|7308.3|24
1626976540000|2021-07-22 17:55:40|7311.3|7308.5|7308.9|7306.1|7311.3|7308.5|7308.9|7306.1|12
1626976550000|2021-07-22 17:55:50|7308.3|7305.5|7307.9|7305.1|7308.3|7305.5|7306.4|7303.6|116
1626976560000|2021-07-22 17:56:00|7308.6|7305.8|7308.9|7306.1|7308.9|7306.1|7308.6|7305.8|6
1626976570000|2021-07-22 17:56:10|7308.8|7306|7307.9|7305.1|7308.8|7306|7307.9|7305.1|15
1626976580000|2021-07-22 17:56:20|7308.4|7305.6|7306.9|7304.1|7308.4|7305.6|7306.9|7304.1|15
1626976590000|2021-07-22 17:56:30|7307.9|7305.1|7307.9|7305.1|7308.9|7306.1|7307.8|7305|126
1626976600000|2021-07-22 17:56:40|7307.8|7305|7308.9|7306.1|7308.9|7306.1|7307.7|7304.9|62
1626976610000|2021-07-22 17:56:50|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|12
1626976620000|2021-07-22 17:57:00|7309.8|7307|7310.4|7307.6|7310.4|7307.6|7308.9|7306.1|22
1626976630000|2021-07-22 17:57:10|7310.3|7307.5|7310.5|7307.7|7311.6|7308.8|7309.9|7307.1|25
1626976640000|2021-07-22 17:57:20|7310|7307.2|7309.9|7307.1|7310.4|7307.6|7309.9|7307.1|15
1626976650000|2021-07-22 17:57:30|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7
1626976670000|2021-07-22 17:57:50|||||||||4
1626976680000|2021-07-22 17:58:00|7309.4|7306.6|7308.9|7306.1|7309.4|7306.6|7308.9|7306.1|18
1626976690000|2021-07-22 17:58:10|7309.4|7306.6|7308.7|7305.9|7309.4|7306.6|7307.9|7305.1|150
1626976700000|2021-07-22 17:58:20|7309.3|7306.5|7310.3|7307.5|7310.8|7308|7309.3|7306.5|220
1626976710000|2021-07-22 17:58:30|7309.9|7307.1|7311.3|7308.5|7311.4|7308.6|7309.8|7307|151
1626976720000|2021-07-22 17:58:40|7310.3|7307.5|7310.7|7307.9|7310.7|7307.9|7309.9|7307.1|18
1626976730000|2021-07-22 17:58:50|7310.9|7308.1|7310.3|7307.5|7310.9|7308.1|7310.3|7307.5|6
1626976740000|2021-07-22 17:59:00|7310.7|7307.9|7311.2|7308.4|7311.3|7308.5|7310.3|7307.5|52
1626976750000|2021-07-22 17:59:10|7310.8|7308|7311.3|7308.5|7311.9|7309.1|7310.8|7308|10
1626976760000|2021-07-22 17:59:20|7311.8|7309|7312.4|7309.6|7312.4|7309.6|7311.7|7308.9|6
1626976770000|2021-07-22 17:59:30|7312.3|7309.5|7313.9|7311.1|7313.9|7311.1|7311.9|7309.1|76
1626976780000|2021-07-22 17:59:40|7315.8|7313|7317|7314.2|7318.9|7316.1|7315.8|7313|585
1626976790000|2021-07-22 17:59:50|7316.9|7314.1|7317.5|7314.7|7317.9|7315.1|7316.4|7313.6|77
1626976800000|2021-07-22 18:00:00|7317.9|7315.1|7315.4|7312.6|7317.9|7315.1|7314.9|7312.1|40
1626976810000|2021-07-22 18:00:10|7315.9|7313.1|7316.4|7313.6|7317.5|7314.7|7315.9|7313.1|66
1626976820000|2021-07-22 18:00:20|7316.5|7313.7|7316.8|7314|7316.8|7314|7315.9|7313.1|28
1626976830000|2021-07-22 18:00:30|7316.4|7313.6|7315.5|7312.7|7316.9|7314.1|7314.9|7312.1|161
1626976840000|2021-07-22 18:00:40|7315.4|7312.6|7313.9|7311.1|7315.4|7312.6|7313.9|7311.1|148
1626976850000|2021-07-22 18:00:50|7314.3|7311.5|7314.3|7311.5|7314.4|7311.6|7312.7|7309.9|65
1626976860000|2021-07-22 18:01:00|7314.2|7311.4|7311.9|7309.1|7314.3|7311.5|7311.9|7309.1|149
1626976870000|2021-07-22 18:01:10|7312|7309.2|7310.4|7307.6|7312.9|7310.1|7309.9|7307.1|70
1626976880000|2021-07-22 18:01:20|7310.3|7307.5|7310.9|7308.1|7311.4|7308.6|7309.9|7307.1|31
1626976890000|2021-07-22 18:01:30|7311|7308.2|7309.9|7307.1|7311|7308.2|7309.9|7307.1|1
1626976900000|2021-07-22 18:01:40|7310.1|7307.3|7312.4|7309.6|7312.9|7310.1|7309|7306.2|208
1626976910000|2021-07-22 18:01:50|7311.9|7309.1|7312.1|7309.3|7312.9|7310.1|7311.9|7309.1|39
1626976920000|2021-07-22 18:02:00|7312.5|7309.7|7312.9|7310.1|7313.9|7311.1|7312|7309.2|40
1626976930000|2021-07-22 18:02:10|7312.4|7309.6|7311.9|7309.1|7313.9|7311.1|7311.9|7309.1|82
1626976940000|2021-07-22 18:02:20|7312.3|7309.5|7311.4|7308.6|7312.3|7309.5|7311.3|7308.5|79
1626976950000|2021-07-22 18:02:30|7311.5|7308.7|7314.1|7311.3|7314.1|7311.3|7311.3|7308.5|42
1626976960000|2021-07-22 18:02:40|7314.5|7311.7|7313.4|7310.6|7314.9|7312.1|7313.4|7310.6|25
1626976970000|2021-07-22 18:02:50|7313.9|7311.1|7314.3|7311.5|7314.3|7311.5|7313|7310.2|1
1626976980000|2021-07-22 18:03:00|7314.7|7311.9|7313.8|7311|7315.3|7312.5|7313.8|7311|26
1626976990000|2021-07-22 18:03:10|7314.3|7311.5|7314.4|7311.6|7314.4|7311.6|7314.3|7311.5|12
1626977000000|2021-07-22 18:03:20|7314.3|7311.5|7313.9|7311.1|7314.3|7311.5|7313.8|7311|3
1626977010000|2021-07-22 18:03:30|7314.3|7311.5|7314.3|7311.5|7314.9|7312.1|7313.9|7311.1|5
1626977020000|2021-07-22 18:03:40|7313.9|7311.1|7314.9|7312.1|7314.9|7312.1|7313.8|7311|191
1626977030000|2021-07-22 18:03:50|7314.8|7312|7314.4|7311.6|7314.8|7312|7314.4|7311.6|6
1626977040000|2021-07-22 18:04:00|7313.9|7311.1|7312.3|7309.5|7313.9|7311.1|7312.3|7309.5|31
1626977050000|2021-07-22 18:04:10|7311.9|7309.1|7311.4|7308.6|7312.4|7309.6|7311.4|7308.6|26
1626977060000|2021-07-22 18:04:20|7311.8|7309|7307.9|7305.1|7312.3|7309.5|7307.9|7305.1|71
1626977070000|2021-07-22 18:04:30|7308|7305.2|7307.9|7305.1|7308.9|7306.1|7307.4|7304.6|74
1626977080000|2021-07-22 18:04:40|7306.9|7304.1|7308.4|7305.6|7308.5|7305.7|7306.9|7304.1|35
1626977090000|2021-07-22 18:04:50|7308.9|7306.1|7308.3|7305.5|7309.4|7306.6|7306.9|7304.1|38
1626977100000|2021-07-22 18:05:00|7308.4|7305.6|7309.3|7306.5|7310.3|7307.5|7308.4|7305.6|32
1626977110000|2021-07-22 18:05:10|7308.9|7306.1|7310.3|7307.5|7310.3|7307.5|7308.9|7306.1|55
1626977120000|2021-07-22 18:05:20|7309.9|7307.1|7311.9|7309.1|7311.9|7309.1|7309.9|7307.1|15
1626977130000|2021-07-22 18:05:30|7312.3|7309.5|7312.9|7310.1|7313.9|7311.1|7312.3|7309.5|32
1626977140000|2021-07-22 18:05:40|7313|7310.2|7314.3|7311.5|7314.4|7311.6|7313|7310.2|10
1626977150000|2021-07-22 18:05:50|7314.4|7311.6|7315.4|7312.6|7315.8|7313|7313.5|7310.7|63
1626977160000|2021-07-22 18:06:00|7315.3|7312.5|7314.9|7312.1|7315.4|7312.6|7314.8|7312|17
1626977170000|2021-07-22 18:06:10|7315.8|7313|7316.3|7313.5|7316.3|7313.5|7315.8|7313|69
1626977180000|2021-07-22 18:06:20|7316.7|7313.9|7317.4|7314.6|7317.8|7315|7315.8|7313|63
1626977190000|2021-07-22 18:06:30|7317.2|7314.4|7316.9|7314.1|7317.2|7314.4|7316.3|7313.5|25
1626977200000|2021-07-22 18:06:40|7317.3|7314.5|7315.7|7312.9|7317.3|7314.5|7315.7|7312.9|24
1626977210000|2021-07-22 18:06:50|7315.3|7312.5|7316.3|7313.5|7316.8|7314|7315.3|7312.5|41
1626977220000|2021-07-22 18:07:00|7316.8|7314|7314.9|7312.1|7318.3|7315.5|7314.3|7311.5|131
1626977230000|2021-07-22 18:07:10|7315.3|7312.5|7315.2|7312.4|7315.3|7312.5|7314.3|7311.5|25
1626977240000|2021-07-22 18:07:20|7315.3|7312.5|7314.8|7312|7315.9|7313.1|7314.7|7311.9|36
1626977250000|2021-07-22 18:07:30|7315.2|7312.4|7317.9|7315.1|7318.2|7315.4|7315.2|7312.4|41
1626977260000|2021-07-22 18:07:40|7318.3|7315.5|7317.7|7314.9|7318.3|7315.5|7317.7|7314.9|6
1626977270000|2021-07-22 18:07:50|7316.8|7314|7318.1|7315.3|7318.7|7315.9|7316.7|7313.9|28
1626977280000|2021-07-22 18:08:00|7317.3|7314.5|7317.3|7314.5|7318.3|7315.5|7317.3|7314.5|62
1626977290000|2021-07-22 18:08:10|7317.8|7315|7316.9|7314.1|7318.3|7315.5|7316.9|7314.1|44
1626977300000|2021-07-22 18:08:20|7317.3|7314.5|7317.8|7315|7317.9|7315.1|7317.3|7314.5|42
1626977310000|2021-07-22 18:08:30|7318.3|7315.5|7317.7|7314.9|7318.7|7315.9|7317.7|7314.9|12
1626977320000|2021-07-22 18:08:40|7317.3|7314.5|7316.8|7314|7317.3|7314.5|7316.8|7314|21
1626977330000|2021-07-22 18:08:50|7316.9|7314.1|7318.3|7315.5|7318.3|7315.5|7316.8|7314|26
1626977340000|2021-07-22 18:09:00|7318.9|7316.1|7317.3|7314.5|7319.3|7316.5|7317.3|7314.5|34
1626977350000|2021-07-22 18:09:10|7316.8|7314|7317.3|7314.5|7317.3|7314.5|7316|7313.2|26
1626977360000|2021-07-22 18:09:20|7316.7|7313.9|7316.9|7314.1|7316.9|7314.1|7316.3|7313.5|49
1626977370000|2021-07-22 18:09:30|7316.8|7314|7318.3|7315.5|7318.3|7315.5|7316.8|7314|28
1626977380000|2021-07-22 18:09:40|7317.9|7315.1|7316.3|7313.5|7318.4|7315.6|7315.9|7313.1|86
1626977390000|2021-07-22 18:09:50|7315.9|7313.1|7315.3|7312.5|7316.3|7313.5|7314.8|7312|194
1626977400000|2021-07-22 18:10:00|7315.7|7312.9|7317.7|7314.9|7318.2|7315.4|7315.7|7312.9|86
1626977410000|2021-07-22 18:10:10|7316.5|7313.7|7317.7|7314.9|7317.7|7314.9|7315.7|7312.9|168
1626977420000|2021-07-22 18:10:20|7318.3|7315.5|7318.7|7315.9|7318.9|7316.1|7318.3|7315.5|149
1626977430000|2021-07-22 18:10:30|7318.3|7315.5|7317.7|7314.9|7318.3|7315.5|7317.7|7314.9|17
1626977440000|2021-07-22 18:10:40|7317.3|7314.5|7316.7|7313.9|7317.3|7314.5|7316.2|7313.4|13
1626977450000|2021-07-22 18:10:50|7316.8|7314|7315.9|7313.1|7316.8|7314|7315.8|7313|21
1626977460000|2021-07-22 18:11:00|7316.7|7313.9|7314.7|7311.9|7316.7|7313.9|7314.7|7311.9|16
1626977470000|2021-07-22 18:11:10|7314.9|7312.1|7315.7|7312.9|7316.3|7313.5|7314.9|7312.1|25
1626977480000|2021-07-22 18:11:20|7315.8|7313|7315.7|7312.9|7315.8|7313|7315.7|7312.9|16
1626977490000|2021-07-22 18:11:30|7315.8|7313|7315.3|7312.5|7315.8|7313|7314.9|7312.1|10
1626977500000|2021-07-22 18:11:40|7315.2|7312.4|7313.7|7310.9|7315.2|7312.4|7312.8|7310|14
1626977510000|2021-07-22 18:11:50|7313.8|7311|7315.2|7312.4|7315.7|7312.9|7313.8|7311|26
1626977520000|2021-07-22 18:12:00|7314.8|7312|7314.7|7311.9|7315.2|7312.4|7314.7|7311.9|17
1626977530000|2021-07-22 18:12:10|7314.8|7312|7313.8|7311|7314.8|7312|7312.8|7310|18
1626977540000|2021-07-22 18:12:20|7313.9|7311.1|7315.3|7312.5|7315.3|7312.5|7313.9|7311.1|15
1626977550000|2021-07-22 18:12:30|7315.7|7312.9|7314.8|7312|7315.7|7312.9|7314.7|7311.9|33
1626977560000|2021-07-22 18:12:40|7314.7|7311.9|7314.8|7312|7314.8|7312|7314.7|7311.9|33
1626977570000|2021-07-22 18:12:50|7314.9|7312.1|7315.2|7312.4|7315.3|7312.5|7314.9|7312.1|7
1626977580000|2021-07-22 18:13:00|7315.3|7312.5|7315.3|7312.5|7315.7|7312.9|7314.9|7312.1|10
1626977590000|2021-07-22 18:13:10|7314.9|7312.1|7314.8|7312|7314.9|7312.1|7313.9|7311.1|8
1626977600000|2021-07-22 18:13:20|7315.1|7312.3|7313.8|7311|7316.7|7313.9|7313.8|7311|138
1626977610000|2021-07-22 18:13:30|7313.9|7311.1|7314.3|7311.5|7314.7|7311.9|7313.8|7311|49
1626977620000|2021-07-22 18:13:40|7314.7|7311.9|7313.9|7311.1|7315.7|7312.9|7313.8|7311|40
1626977630000|2021-07-22 18:13:50|7314.3|7311.5|7314.3|7311.5|7315.3|7312.5|7313.9|7311.1|12
1626977640000|2021-07-22 18:14:00|7314.4|7311.6|7315.3|7312.5|7315.3|7312.5|7314.4|7311.6|27
1626977650000|2021-07-22 18:14:10|7315.2|7312.4|7313.8|7311|7315.3|7312.5|7313.8|7311|30
1626977660000|2021-07-22 18:14:20|7314.3|7311.5|7312.8|7310|7314.8|7312|7312.8|7310|16
1626977670000|2021-07-22 18:14:30|7313.3|7310.5|7314.2|7311.4|7314.7|7311.9|7313.3|7310.5|29
1626977680000|2021-07-22 18:14:40|7314.3|7311.5|7312.7|7309.9|7314.3|7311.5|7311.9|7309.1|106
1626977690000|2021-07-22 18:14:50|7312.3|7309.5|7313.7|7310.9|7313.8|7311|7311.8|7309|25
1626977700000|2021-07-22 18:15:00|7313.3|7310.5|7315.8|7313|7315.9|7313.1|7313.3|7310.5|155
1626977710000|2021-07-22 18:15:10|7315.7|7312.9|7314.8|7312|7315.7|7312.9|7314.3|7311.5|91
1626977720000|2021-07-22 18:15:20|7314.9|7312.1|7315.8|7313|7316.2|7313.4|7314.9|7312.1|33
1626977730000|2021-07-22 18:15:30|7315.7|7312.9|7315.8|7313|7316.7|7313.9|7315.7|7312.9|4
1626977740000|2021-07-22 18:15:40|7315.3|7312.5|7313.8|7311|7315.3|7312.5|7313.7|7310.9|10
1626977750000|2021-07-22 18:15:50|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7312.8|7310|8
1626977760000|2021-07-22 18:16:00|7313.3|7310.5|7314.3|7311.5|7314.7|7311.9|7313.3|7310.5|20
1626977770000|2021-07-22 18:16:10|7314.7|7311.9|7313.7|7310.9|7314.7|7311.9|7313.7|7310.9|32
1626977780000|2021-07-22 18:16:20|7313.8|7311|7312.3|7309.5|7313.8|7311|7312.3|7309.5|9
1626977790000|2021-07-22 18:16:30|7312.7|7309.9|7313.3|7310.5|7313.7|7310.9|7311.7|7308.9|41
1626977800000|2021-07-22 18:16:40|7313.2|7310.4|7313.7|7310.9|7313.7|7310.9|7313.2|7310.4|12
1626977810000|2021-07-22 18:16:50|7313.2|7310.4|7311.7|7308.9|7313.2|7310.4|7310.2|7307.4|66
1626977820000|2021-07-22 18:17:00|7311.9|7309.1|7311.7|7308.9|7312.7|7309.9|7311.7|7308.9|8
1626977830000|2021-07-22 18:17:10|7311.2|7308.4|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|18
1626977840000|2021-07-22 18:17:20|7310.3|7307.5|7310.8|7308|7311.3|7308.5|7310.3|7307.5|37
1626977850000|2021-07-22 18:17:30|7310.7|7307.9|7309.3|7306.5|7310.7|7307.9|7308.2|7305.4|43
1626977860000|2021-07-22 18:17:40|7309.7|7306.9|7310.7|7307.9|7311.7|7308.9|7309.7|7306.9|30
1626977870000|2021-07-22 18:17:50|7310.8|7308|7310.8|7308|7311.7|7308.9|7310.3|7307.5|4
1626977880000|2021-07-22 18:18:00|7311.2|7308.4|7310.7|7307.9|7312.2|7309.4|7309.8|7307|28
1626977890000|2021-07-22 18:18:10|7310.8|7308|7310.7|7307.9|7310.8|7308|7309.8|7307|7
1626977900000|2021-07-22 18:18:20|7310.8|7308|7311.3|7308.5|7311.8|7309|7310.8|7308|2
1626977910000|2021-07-22 18:18:30|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|2
1626977920000|2021-07-22 18:18:40|7310.9|7308.1|7308.8|7306|7310.9|7308.1|7308.8|7306|13
1626977930000|2021-07-22 18:18:50|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|1
1626977940000|2021-07-22 18:19:00|7309.7|7306.9|7308.8|7306|7309.8|7307|7308.7|7305.9|119
1626977950000|2021-07-22 18:19:10|7309.3|7306.5|7308.7|7305.9|7309.3|7306.5|7308.7|7305.9|6
1626977960000|2021-07-22 18:19:20|7308.9|7306.1|7310.7|7307.9|7310.9|7308.1|7308.7|7305.9|28
1626977970000|2021-07-22 18:19:30|7310.8|7308|7310.8|7308|7311.7|7308.9|7310.7|7307.9|40
1626977980000|2021-07-22 18:19:40|7311.3|7308.5|7309.2|7306.4|7311.3|7308.5|7309.2|7306.4|22
1626977990000|2021-07-22 18:19:50|7308.7|7305.9|7306.7|7303.9|7308.8|7306|7305.7|7302.9|29
1626978000000|2021-07-22 18:20:00|7307.1|7304.3|7310.8|7308|7311.8|7309|7307.1|7304.3|95
1626978010000|2021-07-22 18:20:10|7310.7|7307.9|7311.9|7309.1|7311.9|7309.1|7310.3|7307.5|71
1626978020000|2021-07-22 18:20:20|7312.3|7309.5|7310.7|7307.9|7312.3|7309.5|7310.7|7307.9|21
1626978030000|2021-07-22 18:20:30|7310.8|7308|7309.3|7306.5|7311.2|7308.4|7309.3|7306.5|57
1626978040000|2021-07-22 18:20:40|7309.7|7306.9|7310.2|7307.4|7310.2|7307.4|7309.7|7306.9|21
1626978050000|2021-07-22 18:20:50|7310.7|7307.9|7312.3|7309.5|7312.3|7309.5|7310.7|7307.9|27
1626978060000|2021-07-22 18:21:00|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7310.7|7307.9|20
1626978070000|2021-07-22 18:21:10|7311.8|7309|7312.3|7309.5|7312.4|7309.6|7311.3|7308.5|26
1626978080000|2021-07-22 18:21:20|7312.7|7309.9|7313.3|7310.5|7313.3|7310.5|7312.3|7309.5|10
1626978090000|2021-07-22 18:21:30|7312.3|7309.5|7311.3|7308.5|7312.3|7309.5|7310.8|7308|24
1626978100000|2021-07-22 18:21:40|7310.8|7308|7310.9|7308.1|7310.9|7308.1|7310.8|7308|9
1626978110000|2021-07-22 18:21:50|7311.3|7308.5|7309.9|7307.1|7311.3|7308.5|7309.9|7307.1|7
1626978120000|2021-07-22 18:22:00|7310.3|7307.5|7309.2|7306.4|7310.3|7307.5|7308.9|7306.1|9
1626978130000|2021-07-22 18:22:10|7309.3|7306.5|7310.7|7307.9|7310.8|7308|7309.2|7306.4|24
1626978140000|2021-07-22 18:22:20|7310.8|7308|7312.8|7310|7312.8|7310|7310.7|7307.9|63
1626978150000|2021-07-22 18:22:30|7312.7|7309.9|7313.3|7310.5|7313.9|7311.1|7312.4|7309.6|24
1626978160000|2021-07-22 18:22:40|7313.8|7311|7313.8|7311|7314.8|7312|7313.7|7310.9|32
1626978170000|2021-07-22 18:22:50|7314.5|7311.7|7314.7|7311.9|7315.3|7312.5|7314.3|7311.5|38
1626978180000|2021-07-22 18:23:00|7313.9|7311.1|7314.3|7311.5|7314.3|7311.5|7313.7|7310.9|31
1626978190000|2021-07-22 18:23:10|7314.7|7311.9|7315.8|7313|7315.8|7313|7314.7|7311.9|21
1626978200000|2021-07-22 18:23:20|7315.7|7312.9|7314.7|7311.9|7315.7|7312.9|7314.7|7311.9|58
1626978210000|2021-07-22 18:23:30|7314.6|7311.8|7313.2|7310.4|7314.6|7311.8|7313.2|7310.4|8
1626978220000|2021-07-22 18:23:40|7312.7|7309.9|7312.2|7309.4|7313.2|7310.4|7312.1|7309.3|75
1626978230000|2021-07-22 18:23:50|7312.3|7309.5|7313.8|7311|7314.3|7311.5|7312.3|7309.5|56
1626978240000|2021-07-22 18:24:00|7313.9|7311.1|7313.8|7311|7314.3|7311.5|7313.7|7310.9|43
1626978250000|2021-07-22 18:24:10|7314.1|7311.3|7313.7|7310.9|7314.3|7311.5|7312.3|7309.5|65
1626978260000|2021-07-22 18:24:20|7313.2|7310.4|7313.7|7310.9|7313.8|7311|7312.7|7309.9|10
1626978270000|2021-07-22 18:24:30|7313.8|7311|7314.7|7311.9|7315.4|7312.6|7313.3|7310.5|133
1626978280000|2021-07-22 18:24:40|7314.8|7312|7314.3|7311.5|7314.8|7312|7314.2|7311.4|47
1626978290000|2021-07-22 18:24:50|7314.2|7311.4|7313.8|7311|7314.7|7311.9|7313.7|7310.9|26
1626978300000|2021-07-22 18:25:00|7314.6|7311.8|7314.8|7312|7315.7|7312.9|7314.6|7311.8|49
1626978310000|2021-07-22 18:25:10|7314.7|7311.9|7314.3|7311.5|7314.7|7311.9|7314.2|7311.4|59
1626978320000|2021-07-22 18:25:20|7314.7|7311.9|7318.3|7315.5|7318.7|7315.9|7314.7|7311.9|44
1626978330000|2021-07-22 18:25:30|7318.8|7316|7317.3|7314.5|7318.8|7316|7317.3|7314.5|23
1626978340000|2021-07-22 18:25:40|7317.4|7314.6|7317.8|7315|7318.3|7315.5|7317.3|7314.5|5
1626978350000|2021-07-22 18:25:50|7317.9|7315.1|7314.7|7311.9|7317.9|7315.1|7314.7|7311.9|1124
1626978360000|2021-07-22 18:26:00|7315.2|7312.4|7315.7|7312.9|7317.3|7314.5|7315.2|7312.4|649
1626978370000|2021-07-22 18:26:10|7315.3|7312.5|7315.8|7313|7315.9|7313.1|7314.7|7311.9|44
1626978380000|2021-07-22 18:26:20|7315.5|7312.7|7316.3|7313.5|7316.8|7314|7315.3|7312.5|39
1626978390000|2021-07-22 18:26:30|7316.2|7313.4|7318.3|7315.5|7318.9|7316.1|7315.7|7312.9|260
1626978400000|2021-07-22 18:26:40|7318.4|7315.6|7317.2|7314.4|7318.4|7315.6|7315.2|7312.4|242
1626978410000|2021-07-22 18:26:50|7316.3|7313.5|7318.4|7315.6|7319.2|7316.4|7316.3|7313.5|72
1626978420000|2021-07-22 18:27:00|7319.4|7316.6|7320.8|7318|7321.7|7318.9|7319.4|7316.6|167
1626978430000|2021-07-22 18:27:10|7320.9|7318.1|7324.9|7322.1|7325.9|7323.1|7320.9|7318.1|142
1626978440000|2021-07-22 18:27:20|7325.3|7322.5|7326.3|7323.5|7327.3|7324.5|7325.3|7322.5|349
1626978450000|2021-07-22 18:27:30|7326.2|7323.4|7323.9|7321.1|7326.2|7323.4|7323.4|7320.6|53
1626978460000|2021-07-22 18:27:40|7324.3|7321.5|7321.3|7318.5|7324.7|7321.9|7320.3|7317.5|197
1626978470000|2021-07-22 18:27:50|7321.5|7318.7|7325.9|7323.1|7326.5|7323.7|7321.5|7318.7|129
1626978480000|2021-07-22 18:28:00|7324.9|7322.1|7321.1|7318.3|7326.1|7323.3|7320.9|7318.1|266
1626978490000|2021-07-22 18:28:10|7321.5|7318.7|7325.1|7322.3|7326.1|7323.3|7320.9|7318.1|1369
1626978500000|2021-07-22 18:28:20|7324.7|7321.9|7326.3|7323.5|7326.7|7323.9|7323.1|7320.3|380
1626978510000|2021-07-22 18:28:30|7326.2|7323.4|7330.7|7327.9|7330.7|7327.9|7326.2|7323.4|273
1626978520000|2021-07-22 18:28:40|7330.5|7327.7|7329.5|7326.7|7330.7|7327.9|7328|7325.2|791
1626978530000|2021-07-22 18:28:50|7329.9|7327.1|7331.5|7328.7|7332.1|7329.3|7329.9|7327.1|209
1626978540000|2021-07-22 18:29:00|7331.1|7328.3|7332.1|7329.3|7333.1|7330.3|7328.9|7326.1|1009
1626978550000|2021-07-22 18:29:10|7331.7|7328.9|7331.5|7328.7|7332.3|7329.5|7330.1|7327.3|985
1626978560000|2021-07-22 18:29:20|7331.9|7329.1|7333.5|7330.7|7333.5|7330.7|7331.1|7328.3|196
1626978570000|2021-07-22 18:29:30|7333.1|7330.3|7333.1|7330.3|7333.9|7331.1|7332.5|7329.7|373
1626978580000|2021-07-22 18:29:40|7332.9|7330.1|7336|7333.2|7336.9|7334.1|7332.9|7330.1|285
1626978590000|2021-07-22 18:29:50|7335.9|7333.1|7335.5|7332.7|7336|7333.2|7335|7332.2|305
1626978600000|2021-07-22 18:30:00|7335.1|7332.3|7330|7327.2|7335.1|7332.3|7329.5|7326.7|469
1626978610000|2021-07-22 18:30:10|7330.4|7327.6|7330.9|7328.1|7330.9|7328.1|7329.9|7327.1|226
1626978620000|2021-07-22 18:30:20|7331.7|7328.9|7331.9|7329.1|7332.5|7329.7|7331.7|7328.9|114
1626978630000|2021-07-22 18:30:30|7331.5|7328.7|7332.5|7329.7|7332.5|7329.7|7331.5|7328.7|42
1626978640000|2021-07-22 18:30:40|7332.9|7330.1|7331.9|7329.1|7333.5|7330.7|7331.9|7329.1|15
1626978650000|2021-07-22 18:30:50|7331.4|7328.6|7331.5|7328.7|7331.5|7328.7|7330.9|7328.1|33
1626978660000|2021-07-22 18:31:00|7331.4|7328.6|7333|7330.2|7333|7330.2|7330.9|7328.1|29
1626978670000|2021-07-22 18:31:10|7332.9|7330.1|7332|7329.2|7332.9|7330.1|7331.9|7329.1|5
1626978680000|2021-07-22 18:31:20|7331.9|7329.1|7331.5|7328.7|7331.9|7329.1|7331.4|7328.6|8
1626978690000|2021-07-22 18:31:30|7331.4|7328.6|7332.4|7329.6|7332.4|7329.6|7330.9|7328.1|34
1626978700000|2021-07-22 18:31:40|7331.9|7329.1|7331.5|7328.7|7332|7329.2|7331.4|7328.6|12
1626978710000|2021-07-22 18:31:50|||||||||14
1626978720000|2021-07-22 18:32:00|7331.9|7329.1|7331.3|7328.5|7332.5|7329.7|7330.9|7328.1|461
1626978730000|2021-07-22 18:32:10|7331.8|7329|7333.3|7330.5|7333.4|7330.6|7331.3|7328.5|27
1626978740000|2021-07-22 18:32:20|7333.9|7331.1|7339.9|7337.1|7340.3|7337.5|7333.9|7331.1|176
1626978750000|2021-07-22 18:32:30|7340.3|7337.5|7339.3|7336.5|7341.7|7338.9|7339.3|7336.5|158
1626978760000|2021-07-22 18:32:40|7339.2|7336.4|7337.2|7334.4|7339.2|7336.4|7336.3|7333.5|17
1626978770000|2021-07-22 18:32:50|7336.7|7333.9|7338.2|7335.4|7338.2|7335.4|7336.3|7333.5|276
1626978780000|2021-07-22 18:33:00|7337.7|7334.9|7337|7334.2|7337.7|7334.9|7335.9|7333.1|174
1626978790000|2021-07-22 18:33:10|7337.4|7334.6|7337.4|7334.6|7337.5|7334.7|7336.9|7334.1|12
1626978800000|2021-07-22 18:33:20|7337|7334.2|7336.9|7334.1|7337.5|7334.7|7336.9|7334.1|109
1626978810000|2021-07-22 18:33:30|7337.4|7334.6|7337.4|7334.6|7337.5|7334.7|7336.9|7334.1|18
1626978820000|2021-07-22 18:33:40|7337.5|7334.7|7337.5|7334.7|7337.9|7335.1|7337.5|7334.7|13
1626978830000|2021-07-22 18:33:50|7337.4|7334.6|7336.9|7334.1|7337.5|7334.7|7336.9|7334.1|7
1626978840000|2021-07-22 18:34:00|7337.4|7334.6|7337.9|7335.1|7337.9|7335.1|7336.9|7334.1|15
1626978850000|2021-07-22 18:34:10|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|42
1626978860000|2021-07-22 18:34:20|7337.1|7334.3|7336.9|7334.1|7337.1|7334.3|7336.9|7334.1|94
1626978870000|2021-07-22 18:34:30|7336.8|7334|7335|7332.2|7336.8|7334|7333.9|7331.1|19
1626978880000|2021-07-22 18:34:40|7334.8|7332|7335.1|7332.3|7335.1|7332.3|7334.1|7331.3|56
1626978890000|2021-07-22 18:34:50|7335|7332.2|7333.9|7331.1|7335|7332.2|7333.9|7331.1|45
1626978900000|2021-07-22 18:35:00|7333.5|7330.7|7332.9|7330.1|7333.5|7330.7|7332.9|7330.1|23
1626978910000|2021-07-22 18:35:10|7332.1|7329.3|7330.9|7328.1|7332.1|7329.3|7330.9|7328.1|63
1626978920000|2021-07-22 18:35:20|7331.9|7329.1|7330.9|7328.1|7331.9|7329.1|7330.9|7328.1|65
1626978930000|2021-07-22 18:35:30|7331.9|7329.1|7330.9|7328.1|7331.9|7329.1|7330.7|7327.9|185
1626978940000|2021-07-22 18:35:40|7331.7|7328.9|7330.7|7327.9|7331.9|7329.1|7330.7|7327.9|5
1626978950000|2021-07-22 18:35:50|7330.9|7328.1|7331.9|7329.1|7331.9|7329.1|7330.9|7328.1|0
1626978960000|2021-07-22 18:36:00|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|7331.8|7329|5
1626978970000|2021-07-22 18:36:10|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|8
1626978980000|2021-07-22 18:36:20|7331.3|7328.5|7332.3|7329.5|7332.3|7329.5|7331.3|7328.5|110
1626978990000|2021-07-22 18:36:30|||||||||4
1626979000000|2021-07-22 18:36:40|7332.4|7329.6|7333.3|7330.5|7333.4|7330.6|7332.4|7329.6|61
1626979010000|2021-07-22 18:36:50|7333.4|7330.6|7334.3|7331.5|7334.3|7331.5|7333.4|7330.6|1
1626979020000|2021-07-22 18:37:00|7333.9|7331.1|7333.4|7330.6|7333.9|7331.1|7333.3|7330.5|6
1626979030000|2021-07-22 18:37:10|7333.9|7331.1|7334.3|7331.5|7334.3|7331.5|7333.9|7331.1|2
1626979050000|2021-07-22 18:37:30|7333.9|7331.1|7333.3|7330.5|7333.9|7331.1|7333.3|7330.5|22
1626979060000|2021-07-22 18:37:40|7333.4|7330.6|7332.7|7329.9|7333.4|7330.6|7332.7|7329.9|113
1626979070000|2021-07-22 18:37:50|7331.5|7328.7|7331.3|7328.5|7331.5|7328.7|7331.3|7328.5|38
1626979080000|2021-07-22 18:38:00|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|52
1626979090000|2021-07-22 18:38:10|||||||||59
1626979100000|2021-07-22 18:38:20|7331.1|7328.3|7331.3|7328.5|7331.3|7328.5|7331.1|7328.3|7
1626979110000|2021-07-22 18:38:30|7330.9|7328.1|7330.7|7327.9|7330.9|7328.1|7330.7|7327.9|42
1626979120000|2021-07-22 18:38:40|||||||||45
1626979130000|2021-07-22 18:38:50|||||||||21
1626979140000|2021-07-22 18:39:00|||||||||40
1626979150000|2021-07-22 18:39:10|7329.7|7326.9|7327.2|7324.4|7329.7|7326.9|7326.7|7323.9|47
1626979160000|2021-07-22 18:39:20|7327.3|7324.5|7327.3|7324.5|7328.3|7325.5|7326.7|7323.9|49
1626979170000|2021-07-22 18:39:30|7327.7|7324.9|7326.8|7324|7327.8|7325|7326.8|7324|7
1626979180000|2021-07-22 18:39:40|7326.7|7323.9|7326.2|7323.4|7326.7|7323.9|7325.2|7322.4|19
1626979190000|2021-07-22 18:39:50|7325.8|7323|7325.8|7323|7325.8|7323|7325.3|7322.5|68
1626979200000|2021-07-22 18:40:00|7325.7|7322.9|7326.7|7323.9|7326.8|7324|7325.3|7322.5|12
1626979210000|2021-07-22 18:40:10|7326.8|7324|7327.4|7324.6|7327.4|7324.6|7326.8|7324|14
1626979220000|2021-07-22 18:40:20|7327.7|7324.9|7325.8|7323|7327.7|7324.9|7325.7|7322.9|11
1626979230000|2021-07-22 18:40:30|7325.7|7322.9|7324.9|7322.1|7325.7|7322.9|7324.7|7321.9|12
1626979240000|2021-07-22 18:40:40|7324.7|7321.9|7324.8|7322|7324.8|7322|7324.7|7321.9|5
1626979250000|2021-07-22 18:40:50|7324.7|7321.9|7324.7|7321.9|7324.8|7322|7324.7|7321.9|12
1626979260000|2021-07-22 18:41:00|7324.3|7321.5|7323.8|7321|7324.7|7321.9|7323.7|7320.9|25
1626979270000|2021-07-22 18:41:10|7323.7|7320.9|7323.3|7320.5|7323.8|7321|7322.7|7319.9|53
1626979280000|2021-07-22 18:41:20|||||||||20
1626979290000|2021-07-22 18:41:30|||||||||2
1626979300000|2021-07-22 18:41:40|||||||||9
1626979310000|2021-07-22 18:41:50|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7322.3|7319.5|8
1626979320000|2021-07-22 18:42:00|7323.3|7320.5|7323.7|7320.9|7323.7|7320.9|7323.2|7320.4|2
1626979330000|2021-07-22 18:42:10|7324.2|7321.4|7324.7|7321.9|7324.7|7321.9|7323.7|7320.9|24
1626979340000|2021-07-22 18:42:20|7324.9|7322.1|7325.7|7322.9|7325.7|7322.9|7324.9|7322.1|17
1626979350000|2021-07-22 18:42:30|||||||||2
1626979370000|2021-07-22 18:42:50|7326.2|7323.4|7327.2|7324.4|7327.7|7324.9|7326.2|7323.4|4
1626979380000|2021-07-22 18:43:00|7326.7|7323.9|7325.7|7322.9|7326.7|7323.9|7325.7|7322.9|21
1626979390000|2021-07-22 18:43:10|7325.8|7323|7325.7|7322.9|7325.8|7323|7325.7|7322.9|11
1626979420000|2021-07-22 18:43:40|7326.3|7323.5|7326.2|7323.4|7326.3|7323.5|7326.2|7323.4|1
1626979430000|2021-07-22 18:43:50|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|1
1626979440000|2021-07-22 18:44:00|7326.1|7323.3|7325.7|7322.9|7326.2|7323.4|7325.7|7322.9|8
1626979450000|2021-07-22 18:44:10|||||||||1
1626979470000|2021-07-22 18:44:30|||||||||1
1626979480000|2021-07-22 18:44:40|7326.3|7323.5|7325.7|7322.9|7326.3|7323.5|7325.7|7322.9|4
1626979490000|2021-07-22 18:44:50|7324.1|7321.3|7325.2|7322.4|7325.2|7322.4|7323.7|7320.9|42
1626979500000|2021-07-22 18:45:00|7324.7|7321.9|7324.3|7321.5|7324.7|7321.9|7324.3|7321.5|0
1626979510000|2021-07-22 18:45:10|||||||||8
1626979530000|2021-07-22 18:45:30|||||||||11
1626979540000|2021-07-22 18:45:40|7324.2|7321.4|7323.8|7321|7324.3|7321.5|7323.8|7321|3
1626979550000|2021-07-22 18:45:50|7323.7|7320.9|7323.3|7320.5|7323.7|7320.9|7323.3|7320.5|9
1626979560000|2021-07-22 18:46:00|7322.9|7320.1|7321.3|7318.5|7322.9|7320.1|7321.3|7318.5|32
1626979570000|2021-07-22 18:46:10|7321.4|7318.6|7322.9|7320.1|7323.2|7320.4|7321.4|7318.6|13
1626979580000|2021-07-22 18:46:20|7323.1|7320.3|7323.9|7321.1|7324.4|7321.6|7323.1|7320.3|77
1626979590000|2021-07-22 18:46:30|7323.7|7320.9|7322.9|7320.1|7323.7|7320.9|7322.9|7320.1|6
1626979600000|2021-07-22 18:46:40|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7
1626979610000|2021-07-22 18:46:50|||||||||1
1626979620000|2021-07-22 18:47:00|7323.4|7320.6|7323.8|7321|7323.9|7321.1|7323.3|7320.5|8
1626979630000|2021-07-22 18:47:10|7323.4|7320.6|7323.4|7320.6|7323.8|7321|7323.3|7320.5|3
1626979640000|2021-07-22 18:47:20|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|2
1626979660000|2021-07-22 18:47:40|7322.8|7320|7322.8|7320|7322.9|7320.1|7322.7|7319.9|0
1626979670000|2021-07-22 18:47:50|7322.9|7320.1|7322.8|7320|7322.9|7320.1|7322.8|7320|3
1626979680000|2021-07-22 18:48:00|7323.3|7320.5|7322.4|7319.6|7323.3|7320.5|7322.4|7319.6|9
1626979690000|2021-07-22 18:48:10|7322.3|7319.5|7322.3|7319.5|7322.8|7320|7322.3|7319.5|1
1626979700000|2021-07-22 18:48:20|7322.7|7319.9|7320.9|7318.1|7322.8|7320|7320.4|7317.6|12
1626979710000|2021-07-22 18:48:30|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|0
1626979720000|2021-07-22 18:48:40|7320.9|7318.1|7320.4|7317.6|7320.9|7318.1|7320.3|7317.5|4
1626979730000|2021-07-22 18:48:50|7320.3|7317.5|7319.3|7316.5|7321.3|7318.5|7319.3|7316.5|131
1626979740000|2021-07-22 18:49:00|7319.2|7316.4|7319.3|7316.5|7319.3|7316.5|7319.2|7316.4|2
1626979750000|2021-07-22 18:49:10|7319.4|7316.6|7319.3|7316.5|7319.9|7317.1|7319.3|7316.5|11
1626979760000|2021-07-22 18:49:20|7319.1|7316.3|7320.9|7318.1|7320.9|7318.1|7318.7|7315.9|45
1626979770000|2021-07-22 18:49:30|7320.8|7318|7320.9|7318.1|7320.9|7318.1|7320.7|7317.9|23
1626979780000|2021-07-22 18:49:40|7320.8|7318|7319.7|7316.9|7320.8|7318|7319.3|7316.5|28
1626979790000|2021-07-22 18:49:50|7319.3|7316.5|7318.9|7316.1|7319.3|7316.5|7318.9|7316.1|3
1626979800000|2021-07-22 18:50:00|7319.3|7316.5|7319.3|7316.5|7319.7|7316.9|7318.4|7315.6|13
1626979810000|2021-07-22 18:50:10|7318.9|7316.1|7320.3|7317.5|7320.9|7318.1|7318.9|7316.1|56
1626979830000|2021-07-22 18:50:30|||||||||1
1626979840000|2021-07-22 18:50:40|7320.4|7317.6|7320.3|7317.5|7320.4|7317.6|7320.3|7317.5|5
1626979850000|2021-07-22 18:50:50|||||||||5
1626979860000|2021-07-22 18:51:00|7319.9|7317.1|7319.3|7316.5|7319.9|7317.1|7319.3|7316.5|6
1626979870000|2021-07-22 18:51:10|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|0
1626979880000|2021-07-22 18:51:20|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|8
1626979900000|2021-07-22 18:51:40|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7316.9|7314.1|96
1626979910000|2021-07-22 18:51:50|7318.7|7315.9|7318.8|7316|7318.9|7316.1|7318.7|7315.9|18
1626979920000|2021-07-22 18:52:00|||||||||1
1626979930000|2021-07-22 18:52:10|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|5
1626979940000|2021-07-22 18:52:20|7319.3|7316.5|7319.9|7317.1|7319.9|7317.1|7319.3|7316.5|7
1626979950000|2021-07-22 18:52:30|7319.5|7316.7|7319.9|7317.1|7319.9|7317.1|7319.5|7316.7|11
1626979960000|2021-07-22 18:52:40|7320|7317.2|7320.9|7318.1|7320.9|7318.1|7319.9|7317.1|6
1626979970000|2021-07-22 18:52:50|7321|7318.2|7321|7318.2|7321.3|7318.5|7320.9|7318.1|5
1626979980000|2021-07-22 18:53:00|7321.4|7318.6|7322.3|7319.5|7322.3|7319.5|7321.3|7318.5|0
1626979990000|2021-07-22 18:53:10|7322.4|7319.6|7322.5|7319.7|7322.5|7319.7|7322.3|7319.5|15
1626980000000|2021-07-22 18:53:20|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|3
1626980010000|2021-07-22 18:53:30|7322.5|7319.7|7322.9|7320.1|7322.9|7320.1|7322.5|7319.7|7
1626980020000|2021-07-22 18:53:40|7323.4|7320.6|7323.4|7320.6|7323.9|7321.1|7323.3|7320.5|9
1626980030000|2021-07-22 18:53:50|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|0
1626980040000|2021-07-22 18:54:00|||||||||2
1626980050000|2021-07-22 18:54:10|7323.3|7320.5|7323.9|7321.1|7323.9|7321.1|7323.3|7320.5|4
1626980060000|2021-07-22 18:54:20|7324|7321.2|7324.9|7322.1|7324.9|7322.1|7324|7321.2|1
1626980070000|2021-07-22 18:54:30|7324.3|7321.5|7323.9|7321.1|7324.3|7321.5|7323.4|7320.6|24
1626980080000|2021-07-22 18:54:40|7324.3|7321.5|7323.9|7321.1|7324.4|7321.6|7323.9|7321.1|6
1626980090000|2021-07-22 18:54:50|7322.9|7320.1|7323.4|7320.6|7323.4|7320.6|7322.9|7320.1|10
1626980100000|2021-07-22 18:55:00|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|0
1626980110000|2021-07-22 18:55:10|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7321.9|7319.1|12
1626980120000|2021-07-22 18:55:20|7322.4|7319.6|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|39
1626980130000|2021-07-22 18:55:30|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|1
1626980140000|2021-07-22 18:55:40|||||||||1
1626980150000|2021-07-22 18:55:50|||||||||1
1626980160000|2021-07-22 18:56:00|||||||||1
1626980170000|2021-07-22 18:56:10|7322.8|7320|7321.9|7319.1|7322.8|7320|7321.9|7319.1|63
1626980180000|2021-07-22 18:56:20|7322|7319.2|7320.7|7317.9|7322.3|7319.5|7320.7|7317.9|19
1626980190000|2021-07-22 18:56:30|7320.3|7317.5|7319.4|7316.6|7320.3|7317.5|7319.4|7316.6|4
1626980200000|2021-07-22 18:56:40|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|1
1626980210000|2021-07-22 18:56:50|7319.5|7316.7|7319.4|7316.6|7319.9|7317.1|7319.3|7316.5|4
1626980220000|2021-07-22 18:57:00|7319.3|7316.5|7318.9|7316.1|7319.4|7316.6|7318.9|7316.1|2
1626980230000|2021-07-22 18:57:10|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|1
1626980250000|2021-07-22 18:57:30|7318.9|7316.1|7319.3|7316.5|7319.3|7316.5|7318.9|7316.1|2
1626980260000|2021-07-22 18:57:40|7318.9|7316.1|7319.3|7316.5|7319.3|7316.5|7318.9|7316.1|4
1626980270000|2021-07-22 18:57:50|||||||||1
1626980280000|2021-07-22 18:58:00|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|5
1626980290000|2021-07-22 18:58:10|7319.3|7316.5|7318.7|7315.9|7319.3|7316.5|7318.7|7315.9|24
1626980300000|2021-07-22 18:58:20|7318.8|7316|7319.3|7316.5|7319.9|7317.1|7318.8|7316|24
1626980310000|2021-07-22 18:58:30|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|4
1626980320000|2021-07-22 18:58:40|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|1
1626980330000|2021-07-22 18:58:50|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|2
1626980340000|2021-07-22 18:59:00|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|92
1626980350000|2021-07-22 18:59:10|||||||||2
1626980360000|2021-07-22 18:59:20|7319.1|7316.3|7318.9|7316.1|7319.1|7316.3|7318.9|7316.1|16
1626980370000|2021-07-22 18:59:30|7318.3|7315.5|7317.9|7315.1|7318.3|7315.5|7317.9|7315.1|37
1626980380000|2021-07-22 18:59:40|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|0
1626980390000|2021-07-22 18:59:50|7318.4|7315.6|7318.8|7316|7318.9|7316.1|7318.4|7315.6|5
1626980400000|2021-07-22 19:00:00|7318.4|7315.6|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|7
1626980410000|2021-07-22 19:00:10|7319.3|7316.5|7319.5|7316.7|7319.5|7316.7|7319.3|7316.5|7
1626980420000|2021-07-22 19:00:20|7320.3|7317.5|7319.9|7317.1|7320.3|7317.5|7319.4|7316.6|6
1626980430000|2021-07-22 19:00:30|7319.4|7316.6|7318.9|7316.1|7319.4|7316.6|7318.1|7315.3|15
1626980440000|2021-07-22 19:00:40|7319.3|7316.5|7319.4|7316.6|7319.8|7317|7319.3|7316.5|15
1626980450000|2021-07-22 19:00:50|7319.5|7316.7|7320.3|7317.5|7320.3|7317.5|7319.5|7316.7|48
1626980460000|2021-07-22 19:01:00|7320.4|7317.6|7320.3|7317.5|7320.9|7318.1|7320.3|7317.5|9
1626980470000|2021-07-22 19:01:10|7320.4|7317.6|7322.3|7319.5|7322.3|7319.5|7320.3|7317.5|25
1626980480000|2021-07-22 19:01:20|7321.9|7319.1|7320.5|7317.7|7321.9|7319.1|7320.3|7317.5|122
1626980490000|2021-07-22 19:01:30|7320.9|7318.1|7320.2|7317.4|7320.9|7318.1|7320.2|7317.4|18
1626980510000|2021-07-22 19:01:50|||||||||28
1626980520000|2021-07-22 19:02:00|||||||||22
1626980530000|2021-07-22 19:02:10|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|1
1626980540000|2021-07-22 19:02:20|7320.2|7317.4|7319.2|7316.4|7320.2|7317.4|7319.2|7316.4|29
1626980550000|2021-07-22 19:02:30|7319.4|7316.6|7319.2|7316.4|7319.4|7316.6|7319.2|7316.4|10
1626980560000|2021-07-22 19:02:40|7319.7|7316.9|7319.2|7316.4|7319.7|7316.9|7319.2|7316.4|1
1626980570000|2021-07-22 19:02:50|7319.4|7316.6|7317.9|7315.1|7319.4|7316.6|7317.9|7315.1|31
1626980580000|2021-07-22 19:03:00|||||||||11
1626980590000|2021-07-22 19:03:10|||||||||6
1626980600000|2021-07-22 19:03:20|7317.2|7314.4|7317.6|7314.8|7317.7|7314.9|7317.2|7314.4|31
1626980610000|2021-07-22 19:03:30|7317.2|7314.4|7318|7315.2|7318|7315.2|7317.2|7314.4|240
1626980630000|2021-07-22 19:03:50|7317.8|7315|7316.8|7314|7317.8|7315|7316.8|7314|13
1626980650000|2021-07-22 19:04:10|7317.2|7314.4|7317.5|7314.7|7317.5|7314.7|7317.2|7314.4|16
1626980660000|2021-07-22 19:04:20|7317.8|7315|7316.8|7314|7317.8|7315|7316.8|7314|13
1626980680000|2021-07-22 19:04:40|||||||||76
1626980690000|2021-07-22 19:04:50|||||||||1
1626980700000|2021-07-22 19:05:00|7317|7314.2|7317.3|7314.5|7317.3|7314.5|7316.8|7314|5
1626980710000|2021-07-22 19:05:10|7316.8|7314|7317.3|7314.5|7317.3|7314.5|7316.8|7314|3
1626980720000|2021-07-22 19:05:20|7316.8|7314|7317.3|7314.5|7317.3|7314.5|7316.8|7314|0
1626980730000|2021-07-22 19:05:30|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|0
1626980740000|2021-07-22 19:05:40|7316.9|7314.1|7317.3|7314.5|7317.3|7314.5|7316.9|7314.1|0
1626980750000|2021-07-22 19:05:50|7317.4|7314.6|7317.8|7315|7317.8|7315|7317.4|7314.6|1
1626980760000|2021-07-22 19:06:00|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|1
1626980780000|2021-07-22 19:06:20|7316.9|7314.1|7317.2|7314.4|7317.4|7314.6|7316.9|7314.1|3
1626980790000|2021-07-22 19:06:30|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|0
1626980820000|2021-07-22 19:07:00|7315.6|7312.8|7314.4|7311.6|7315.6|7312.8|7314.3|7311.5|17
1626980830000|2021-07-22 19:07:10|7314.8|7312|7315.4|7312.6|7315.4|7312.6|7314.8|7312|3
1626980850000|2021-07-22 19:07:30|7315.8|7313|7314.8|7312|7315.8|7313|7314.8|7312|32
1626980860000|2021-07-22 19:07:40|7314.4|7311.6|7312.3|7309.5|7314.4|7311.6|7312.3|7309.5|17
1626980870000|2021-07-22 19:07:50|7311.9|7309.1|7312.3|7309.5|7312.4|7309.6|7311.4|7308.6|8
1626980880000|2021-07-22 19:08:00|7313|7310.2|7312.2|7309.4|7313|7310.2|7311.8|7309|206
1626980890000|2021-07-22 19:08:10|7312.3|7309.5|7312.8|7310|7312.8|7310|7312.3|7309.5|1
1626980900000|2021-07-22 19:08:20|7313.2|7310.4|7311.6|7308.8|7313.2|7310.4|7311.6|7308.8|83
1626980910000|2021-07-22 19:08:30|||||||||1
1626980920000|2021-07-22 19:08:40|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|0
1626980930000|2021-07-22 19:08:50|7310.6|7307.8|7309.8|7307|7310.6|7307.8|7309.8|7307|114
1626980940000|2021-07-22 19:09:00|7310.2|7307.4|7309.2|7306.4|7310.3|7307.5|7309.2|7306.4|60
1626980950000|2021-07-22 19:09:10|7310.1|7307.3|7310.2|7307.4|7312.1|7309.3|7309.6|7306.8|191
1626980960000|2021-07-22 19:09:20|7310.6|7307.8|7309.2|7306.4|7310.6|7307.8|7309.2|7306.4|39
1626980980000|2021-07-22 19:09:40|7309.6|7306.8|7312.3|7309.5|7312.8|7310|7309.6|7306.8|93
1626980990000|2021-07-22 19:09:50|7312.7|7309.9|7311.8|7309|7312.7|7309.9|7311.2|7308.4|51
1626981000000|2021-07-22 19:10:00|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|22
1626981010000|2021-07-22 19:10:10|7312.6|7309.8|7313.2|7310.4|7313.2|7310.4|7312.6|7309.8|13
1626981020000|2021-07-22 19:10:20|7313.6|7310.8|7314.9|7312.1|7314.9|7312.1|7313.6|7310.8|21
1626981030000|2021-07-22 19:10:30|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|0
1626981040000|2021-07-22 19:10:40|7315.3|7312.5|7315.3|7312.5|7315.9|7313.1|7314.8|7312|46
1626981050000|2021-07-22 19:10:50|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|1
1626981060000|2021-07-22 19:11:00|7314.8|7312|7314.3|7311.5|7314.8|7312|7314.2|7311.4|3
1626981070000|2021-07-22 19:11:10|7314.2|7311.4|7314.3|7311.5|7314.3|7311.5|7314.2|7311.4|1
1626981080000|2021-07-22 19:11:20|7314.2|7311.4|7314.3|7311.5|7314.3|7311.5|7314.2|7311.4|3
1626981090000|2021-07-22 19:11:30|7314.2|7311.4|7314.3|7311.5|7314.3|7311.5|7314.2|7311.4|2
1626981100000|2021-07-22 19:11:40|7314.4|7311.6|7314.7|7311.9|7314.8|7312|7314.4|7311.6|2
1626981110000|2021-07-22 19:11:50|7314.6|7311.8|7314.3|7311.5|7314.6|7311.8|7313.8|7311|4
1626981120000|2021-07-22 19:12:00|7313.8|7311|7313.6|7310.8|7313.8|7311|7313.6|7310.8|9
1626981130000|2021-07-22 19:12:10|7313.2|7310.4|7313.3|7310.5|7313.3|7310.5|7313.2|7310.4|4
1626981140000|2021-07-22 19:12:20|7313.2|7310.4|7312.8|7310|7313.4|7310.6|7312.8|7310|18
1626981150000|2021-07-22 19:12:30|7313.2|7310.4|7312.7|7309.9|7313.2|7310.4|7312.7|7309.9|6
1626981160000|2021-07-22 19:12:40|7313.2|7310.4|7314.2|7311.4|7314.2|7311.4|7312.8|7310|10
1626981170000|2021-07-22 19:12:50|7313.7|7310.9|7313.7|7310.9|7313.8|7311|7313.6|7310.8|0
1626981180000|2021-07-22 19:13:00|7313.8|7311|7313.7|7310.9|7313.8|7311|7313.7|7310.9|0
1626981190000|2021-07-22 19:13:10|7313.8|7311|7314.2|7311.4|7314.2|7311.4|7313.8|7311|0
1626981200000|2021-07-22 19:13:20|7313.8|7311|7314.2|7311.4|7314.2|7311.4|7313.8|7311|3
1626981220000|2021-07-22 19:13:40|7314|7311.2|7313.2|7310.4|7314|7311.2|7312.8|7310|6
1626981230000|2021-07-22 19:13:50|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7
1626981240000|2021-07-22 19:14:00|7312.2|7309.4|7311.6|7308.8|7312.2|7309.4|7311.6|7308.8|23
1626981250000|2021-07-22 19:14:10|7311.2|7308.4|7311.8|7309|7312.2|7309.4|7311.2|7308.4|40
1626981260000|2021-07-22 19:14:20|7311.2|7308.4|7310.6|7307.8|7311.7|7308.9|7310.6|7307.8|22
1626981270000|2021-07-22 19:14:30|7310.2|7307.4|7309.2|7306.4|7310.7|7307.9|7309.2|7306.4|78
1626981280000|2021-07-22 19:14:40|7309.3|7306.5|7309.2|7306.4|7310.2|7307.4|7309.2|7306.4|7
1626981290000|2021-07-22 19:14:50|7309.3|7306.5|7308.6|7305.8|7309.3|7306.5|7308.2|7305.4|23
1626981300000|2021-07-22 19:15:00|7308.2|7305.4|7307.3|7304.5|7308.2|7305.4|7307.2|7304.4|33
1626981310000|2021-07-22 19:15:10|7308.4|7304.4|7308.8|7306|7308.8|7306|7308.2|7304.4|36
1626981330000|2021-07-22 19:15:30|7309.2|7306.4|7309.2|7306.4|7309.8|7307|7309.2|7306.4|11
1626981340000|2021-07-22 19:15:40|7308.6|7305.8|7308.3|7305.5|7309.2|7306.4|7308.2|7305.4|22
1626981350000|2021-07-22 19:15:50|7307.6|7304.8|7307.6|7304.8|7308.2|7305.4|7307.6|7304.8|34
1626981360000|2021-07-22 19:16:00|7307.2|7304.4|7308.2|7305.4|7308.2|7305.4|7307.2|7304.4|88
1626981370000|2021-07-22 19:16:10|7308.1|7305.3|7307.3|7304.5|7308.1|7305.3|7307.3|7304.5|2
1626981380000|2021-07-22 19:16:20|7308.2|7305.4|7307.7|7304.9|7308.2|7305.4|7307.2|7304.4|0
1626981390000|2021-07-22 19:16:30|7308.1|7305.3|7308.3|7305.5|7308.3|7305.5|7308.1|7305.3|0
1626981400000|2021-07-22 19:16:40|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|0
1626981410000|2021-07-22 19:16:50|7307.8|7305|7307.2|7304.4|7307.8|7305|7307.2|7304.4|6
1626981420000|2021-07-22 19:17:00|7307.3|7304.5|7307.2|7304.4|7307.3|7304.5|7307.2|7304.4|2
1626981440000|2021-07-22 19:17:20|7307.3|7304.5|7307.8|7305|7307.8|7305|7307.3|7304.5|2
1626981470000|2021-07-22 19:17:50|||||||||1
1626981490000|2021-07-22 19:18:10|7308.7|7305.9|7310.8|7308|7310.8|7308|7308.6|7305.8|21
1626981500000|2021-07-22 19:18:20|7311.6|7308.8|7312.2|7309.4|7312.2|7309.4|7311.6|7308.8|2
1626981510000|2021-07-22 19:18:30|7311.8|7309|7311.8|7309|7312.3|7309.5|7311.8|7309|7
1626981520000|2021-07-22 19:18:40|7312.8|7310|7312.8|7310|7313.8|7311|7312.8|7310|222
1626981530000|2021-07-22 19:18:50|7312.9|7310.1|7313.2|7310.4|7313.3|7310.5|7312.8|7310|12
1626981540000|2021-07-22 19:19:00|7312.8|7310|7312.2|7309.4|7312.8|7310|7312.2|7309.4|8
1626981550000|2021-07-22 19:19:10|7311.8|7309|7312.8|7310|7312.8|7310|7311.8|7309|8
1626981560000|2021-07-22 19:19:20|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|1
1626981570000|2021-07-22 19:19:30|||||||||1
1626981580000|2021-07-22 19:19:40|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|0
1626981600000|2021-07-22 19:20:00|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|0
1626981620000|2021-07-22 19:20:20|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|2
1626981630000|2021-07-22 19:20:30|7313.4|7310.6|7313.3|7310.5|7313.4|7310.6|7313.2|7310.4|1
1626981640000|2021-07-22 19:20:40|7313.2|7310.4|7313.3|7310.5|7313.3|7310.5|7313.2|7310.4|0
1626981650000|2021-07-22 19:20:50|7314.6|7311.8|7314.8|7312|7314.8|7312|7314.6|7311.8|4
1626981660000|2021-07-22 19:21:00|7315.6|7312.8|7316.7|7313.9|7316.8|7314|7315.6|7312.8|16
1626981670000|2021-07-22 19:21:10|7317.2|7314.4|7317.7|7314.9|7317.8|7315|7316.6|7313.8|5
1626981680000|2021-07-22 19:21:20|7317.2|7314.4|7316.8|7314|7317.2|7314.4|7316.8|7314|4
1626981690000|2021-07-22 19:21:30|7317.2|7314.4|7317.2|7314.4|7318.6|7315.8|7317.2|7314.4|10
1626981710000|2021-07-22 19:21:50|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|4
1626981720000|2021-07-22 19:22:00|7318.7|7315.9|7320.8|7318|7321.7|7318.9|7318.7|7315.9|53
1626981730000|2021-07-22 19:22:10|7320.7|7317.9|7320.2|7317.4|7320.7|7317.9|7320.2|7317.4|10
1626981740000|2021-07-22 19:22:20|7319.8|7317|7319.6|7316.8|7319.8|7317|7319.6|7316.8|3
1626981750000|2021-07-22 19:22:30|7319.8|7317|7319.3|7316.5|7319.8|7317|7319.2|7316.4|12
1626981770000|2021-07-22 19:22:50|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|1
1626981780000|2021-07-22 19:23:00|7318.8|7316|7318.2|7315.4|7318.8|7316|7318.2|7315.4|5
1626981790000|2021-07-22 19:23:10|7318.3|7315.5|7318.6|7315.8|7318.7|7315.9|7316.8|7314|20
1626981800000|2021-07-22 19:23:20|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.1|7315.3|1
1626981810000|2021-07-22 19:23:30|7318.3|7315.5|7318.7|7315.9|7318.7|7315.9|7318.3|7315.5|0
1626981820000|2021-07-22 19:23:40|7318.8|7316|7319.2|7316.4|7319.2|7316.4|7318.8|7316|0
1626981830000|2021-07-22 19:23:50|7319.6|7316.8|7319.7|7316.9|7319.7|7316.9|7319.6|7316.8|5
1626981840000|2021-07-22 19:24:00|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|1
1626981870000|2021-07-22 19:24:30|7319.4|7316.6|7319.2|7316.4|7319.4|7316.6|7319.2|7316.4|1
1626981880000|2021-07-22 19:24:40|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|0
1626981890000|2021-07-22 19:24:50|7318.9|7316.1|7318.8|7316|7319.4|7316.6|7318.8|7316|7
1626981910000|2021-07-22 19:25:10|||||||||1
1626981920000|2021-07-22 19:25:20|7318.9|7316.1|7320.3|7317.5|7320.3|7317.5|7318.9|7316.1|4
1626981930000|2021-07-22 19:25:30|7320.2|7317.4|7319.9|7317.1|7320.2|7317.4|7319.9|7317.1|0
1626981940000|2021-07-22 19:25:40|7320.4|7317.6|7320.8|7318|7320.8|7318|7320.4|7317.6|0
1626981950000|2021-07-22 19:25:50|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|4
1626981960000|2021-07-22 19:26:00|7321.4|7318.6|7321.8|7319|7321.8|7319|7321.4|7318.6|3
1626981970000|2021-07-22 19:26:10|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|6
1626981980000|2021-07-22 19:26:20|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|2
1626981990000|2021-07-22 19:26:30|7321.8|7319|7320.8|7318|7321.8|7319|7320.8|7318|4
1626982020000|2021-07-22 19:27:00|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|0
1626982030000|2021-07-22 19:27:10|7321.6|7318.8|7322.2|7319.4|7322.3|7319.5|7321.6|7318.8|4
1626982040000|2021-07-22 19:27:20|7322.3|7319.5|7322.7|7319.9|7322.8|7320|7322.3|7319.5|41
1626982050000|2021-07-22 19:27:30|7322.3|7319.5|7322.8|7320|7322.8|7320|7322.3|7319.5|1
1626982060000|2021-07-22 19:27:40|7322.7|7319.9|7322.2|7319.4|7322.7|7319.9|7322.2|7319.4|3
1626982080000|2021-07-22 19:28:00|7321.8|7319|7322.7|7319.9|7322.8|7320|7321.8|7319|2
1626982090000|2021-07-22 19:28:10|7322.3|7319.5|7322.4|7319.6|7322.4|7319.6|7322.3|7319.5|1
1626982100000|2021-07-22 19:28:20|7322.3|7319.5|7322.2|7319.4|7322.4|7319.6|7322.2|7319.4|2
1626982120000|2021-07-22 19:28:40|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|13
1626982150000|2021-07-22 19:29:10|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|1
1626982160000|2021-07-22 19:29:20|7322.2|7319.4|7321.2|7318.4|7322.2|7319.4|7321.2|7318.4|24
1626982170000|2021-07-22 19:29:30|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|0
1626982180000|2021-07-22 19:29:40|||||||||2
1626982190000|2021-07-22 19:29:50|7320.3|7317.5|7319.3|7316.5|7320.3|7317.5|7319.2|7316.4|6
1626982210000|2021-07-22 19:30:10|7320.2|7317.4|7320.3|7317.5|7320.3|7317.5|7320.2|7317.4|0
1626982220000|2021-07-22 19:30:20|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7319.6|7316.8|2
1626982240000|2021-07-22 19:30:40|7320.1|7317.3|7319.3|7316.5|7320.1|7317.3|7318.8|7316|20
1626982260000|2021-07-22 19:31:00|7320.1|7317.3|7320.2|7317.4|7320.2|7317.4|7320.1|7317.3|0
1626982270000|2021-07-22 19:31:10|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|0
1626982290000|2021-07-22 19:31:30|7320.2|7317.4|7320.1|7317.3|7320.2|7317.4|7320.1|7317.3|1
1626982300000|2021-07-22 19:31:40|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|0
1626982320000|2021-07-22 19:32:00|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|0
1626982330000|2021-07-22 19:32:10|7319.1|7316.3|7318.7|7315.9|7319.1|7316.3|7318.7|7315.9|6
1626982340000|2021-07-22 19:32:20|7319|7316.2|7318.1|7315.3|7319|7316.2|7318.1|7315.3|5
1626982350000|2021-07-22 19:32:30|7318.2|7315.4|7315.6|7312.8|7318.2|7315.4|7315.6|7312.8|21
1626982360000|2021-07-22 19:32:40|7315.7|7312.9|7315.6|7312.8|7315.7|7312.9|7315.6|7312.8|12
1626982370000|2021-07-22 19:32:50|7315.2|7312.4|7314.2|7311.4|7315.2|7312.4|7314.2|7311.4|58
1626982380000|2021-07-22 19:33:00|||||||||4
1626982390000|2021-07-22 19:33:10|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|2
1626982400000|2021-07-22 19:33:20|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|0
1626982410000|2021-07-22 19:33:30|7314.5|7311.7|7313|7310.2|7314.5|7311.7|7313|7310.2|19
1626982420000|2021-07-22 19:33:40|7312.6|7309.8|7312.1|7309.3|7312.6|7309.8|7312.1|7309.3|4
1626982430000|2021-07-22 19:33:50|7312.2|7309.4|7313.1|7310.3|7313.1|7310.3|7312.1|7309.3|1
1626982440000|2021-07-22 19:34:00|7313.2|7310.4|7314.1|7311.3|7314.1|7311.3|7313.2|7310.4|0
1626982450000|2021-07-22 19:34:10|||||||||1
1626982470000|2021-07-22 19:34:30|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|24
1626982480000|2021-07-22 19:34:40|||||||||8
1626982490000|2021-07-22 19:34:50|||||||||1
1626982500000|2021-07-22 19:35:00|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|3
1626982530000|2021-07-22 19:35:30|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|4
1626982540000|2021-07-22 19:35:40|7314.2|7311.4|7314.1|7311.3|7314.2|7311.4|7314.1|7311.3|0
1626982580000|2021-07-22 19:36:20|||||||||4
1626982590000|2021-07-22 19:36:30|7314|7311.2|7314.1|7311.3|7314.1|7311.3|7313.2|7310.4|7
1626982610000|2021-07-22 19:36:50|7313.6|7310.8|7314.1|7311.3|7314.1|7311.3|7313.6|7310.8|3
1626982620000|2021-07-22 19:37:00|7313.6|7310.8|7314.2|7311.4|7314.2|7311.4|7313.6|7310.8|1
1626982630000|2021-07-22 19:37:10|7313.8|7311|7314.2|7311.4|7314.2|7311.4|7313.8|7311|14
1626982640000|2021-07-22 19:37:20|||||||||17
1626982660000|2021-07-22 19:37:40|||||||||6
1626982680000|2021-07-22 19:38:00|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|0
1626982700000|2021-07-22 19:38:20|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|4
1626982710000|2021-07-22 19:38:30|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|0
1626982720000|2021-07-22 19:38:40|7313.6|7310.8|7313.8|7311|7313.8|7311|7313.4|7310.6|27
1626982740000|2021-07-22 19:39:00|7312.8|7310|7313.2|7310.4|7313.3|7310.5|7312.8|7310|9
1626982750000|2021-07-22 19:39:10|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|0
1626982790000|2021-07-22 19:39:50|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|5
1626982800000|2021-07-22 19:40:00|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.8|7310|0
1626982810000|2021-07-22 19:40:10|7312.8|7310|7312.8|7310|7312.9|7310.1|7312.8|7310|0
1626982830000|2021-07-22 19:40:30|7312.9|7310.1|7314.6|7311.8|7314.6|7311.8|7312.9|7310.1|46
1626982900000|2021-07-22 19:41:40|||||||||6
1626982920000|2021-07-22 19:42:00|||||||||1
1626982930000|2021-07-22 19:42:10|||||||||3
1626982940000|2021-07-22 19:42:20|||||||||31
1626982980000|2021-07-22 19:43:00|||||||||52
1626983000000|2021-07-22 19:43:20|||||||||1
1626983060000|2021-07-22 19:44:20|||||||||2
1626983070000|2021-07-22 19:44:30|||||||||7
1626983080000|2021-07-22 19:44:40|||||||||3
1626983090000|2021-07-22 19:44:50|7313.1|7310.3|7312.6|7309.8|7313.6|7310.8|7312.2|7309.4|75
1626983110000|2021-07-22 19:45:10|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|8
1626983120000|2021-07-22 19:45:20|||||||||9
1626983130000|2021-07-22 19:45:30|7311.8|7309|7312.2|7309.4|7312.2|7309.4|7311.8|7309|15
1626983140000|2021-07-22 19:45:40|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.2|7308.4|46
1626983180000|2021-07-22 19:46:20|||||||||3
1626983210000|2021-07-22 19:46:50|7311.8|7309|7312.2|7309.4|7312.2|7309.4|7311.8|7309|12
1626983250000|2021-07-22 19:47:30|7312.1|7309.3|7311.7|7308.9|7312.1|7309.3|7311.6|7308.8|4
1626983260000|2021-07-22 19:47:40|7312.2|7309.4|7313.1|7310.3|7313.2|7310.4|7312.2|7309.4|17
1626983270000|2021-07-22 19:47:50|7313.2|7310.4|7312.6|7309.8|7313.2|7310.4|7312.6|7309.8|10
1626983290000|2021-07-22 19:48:10|7312.2|7309.4|7311.6|7308.8|7312.2|7309.4|7311.6|7308.8|8
1626983300000|2021-07-22 19:48:20|||||||||2
1626983310000|2021-07-22 19:48:30|7311.8|7309|7312.2|7309.4|7312.2|7309.4|7311.8|7309|3
1626983320000|2021-07-22 19:48:40|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|1
1626983330000|2021-07-22 19:48:50|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|1
1626983340000|2021-07-22 19:49:00|||||||||1
1626983350000|2021-07-22 19:49:10|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|3
1626983360000|2021-07-22 19:49:20|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|2
1626983370000|2021-07-22 19:49:30|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|3
1626983380000|2021-07-22 19:49:40|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|0
1626983390000|2021-07-22 19:49:50|||||||||1
1626983400000|2021-07-22 19:50:00|7311.1|7308.3|7311.2|7308.4|7311.2|7308.4|7311.1|7308.3|9
1626983410000|2021-07-22 19:50:10|7311.1|7308.3|7310.7|7307.9|7311.2|7308.4|7310.7|7307.9|9
1626983420000|2021-07-22 19:50:20|7311.2|7308.4|7311.2|7308.4|7311.5|7308.7|7311.2|7308.4|0
1626983430000|2021-07-22 19:50:30|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|0
1626983440000|2021-07-22 19:50:40|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|22
1626983460000|2021-07-22 19:51:00|7311.1|7308.3|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|5
1626983470000|2021-07-22 19:51:10|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7
1626983500000|2021-07-22 19:51:40|7310.6|7307.8|7311.2|7308.4|7311.2|7308.4|7309.8|7307|10
1626983510000|2021-07-22 19:51:50|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|2
1626983520000|2021-07-22 19:52:00|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|3
1626983530000|2021-07-22 19:52:10|7311.6|7308.8|7311.2|7308.4|7311.6|7308.8|7311.2|7308.4|2
1626983540000|2021-07-22 19:52:20|7311.1|7308.3|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|11
1626983550000|2021-07-22 19:52:30|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|1
1626983560000|2021-07-22 19:52:40|7311.6|7308.8|7312.1|7309.3|7312.1|7309.3|7311.6|7308.8|4
1626983570000|2021-07-22 19:52:50|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|1
1626983580000|2021-07-22 19:53:00|7311.1|7308.3|7311.4|7308.6|7311.4|7308.6|7311.1|7308.3|5
1626983590000|2021-07-22 19:53:10|7312.6|7309.8|7313.6|7310.8|7314.6|7311.8|7312.2|7309.4|37
1626983600000|2021-07-22 19:53:20|||||||||2
1626983610000|2021-07-22 19:53:30|||||||||6
1626983620000|2021-07-22 19:53:40|||||||||1
1626983640000|2021-07-22 19:54:00|||||||||1
1626983670000|2021-07-22 19:54:30|7313.1|7310.3|7313.2|7310.4|7313.2|7310.4|7313.1|7310.3|9
1626983680000|2021-07-22 19:54:40|7313.1|7310.3|7312.2|7309.4|7313.1|7310.3|7312.2|7309.4|0
1626983690000|2021-07-22 19:54:50|7312.1|7309.3|7310.6|7307.8|7312.1|7309.3|7310.6|7307.8|4
1626983700000|2021-07-22 19:55:00|7310.8|7308|7311.2|7308.4|7311.2|7308.4|7310.8|7308|4
1626983710000|2021-07-22 19:55:10|||||||||1
1626983720000|2021-07-22 19:55:20|||||||||12
1626983750000|2021-07-22 19:55:50|||||||||1
1626983760000|2021-07-22 19:56:00|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|1
1626983770000|2021-07-22 19:56:10|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|0
1626983780000|2021-07-22 19:56:20|7310.7|7307.9|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|1
1626983790000|2021-07-22 19:56:30|7310.8|7308|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|1
1626983810000|2021-07-22 19:56:50|||||||||1
1626983820000|2021-07-22 19:57:00|7311.3|7308.5|7311.7|7308.9|7311.7|7308.9|7311.3|7308.5|2
1626983830000|2021-07-22 19:57:10|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|0
1626983840000|2021-07-22 19:57:20|||||||||3
1626983860000|2021-07-22 19:57:40|7312.6|7309.8|7313.2|7310.4|7313.2|7310.4|7312.6|7309.8|1
1626983870000|2021-07-22 19:57:50|7312.8|7310|7312.7|7309.9|7312.8|7310|7312.7|7309.9|1
1626983880000|2021-07-22 19:58:00|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|0
1626983890000|2021-07-22 19:58:10|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|3
1626983920000|2021-07-22 19:58:40|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|16
1626983930000|2021-07-22 19:58:50|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|4
1626983940000|2021-07-22 19:59:00|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|6
1626983950000|2021-07-22 19:59:10|||||||||7
1626983960000|2021-07-22 19:59:20|||||||||6
1626983970000|2021-07-22 19:59:30|||||||||2
1626983980000|2021-07-22 19:59:40|7312.6|7309.8|7310.2|7307.4|7312.6|7309.8|7310.2|7307.4|116
1626983990000|2021-07-22 19:59:50|||||||||51
1626984000000|2021-07-22 20:00:00|7310.3|7307.5|7310.2|7307.4|7310.3|7307.5|7310.2|7307.4|2
1626984010000|2021-07-22 20:00:10|7310.3|7307.5|7311.2|7308.4|7311.8|7309|7310.3|7307.5|14
1626984020000|2021-07-22 20:00:20|7310.2|7307.4|7307.3|7304.5|7310.2|7307.4|7307.3|7304.5|111
1626984030000|2021-07-22 20:00:30|7307.4|7304.6|7306.8|7304|7307.8|7305|7306.8|7304|8
1626984040000|2021-07-22 20:00:40|7307.3|7304.5|7308.2|7305.4|7308.3|7305.5|7306.8|7304|31
1626984050000|2021-07-22 20:00:50|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7307.9|7305.1|3
1626984060000|2021-07-22 20:01:00|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7308.8|7306|5
1626984080000|2021-07-22 20:01:20|7309.7|7306.9|7310.3|7307.5|7310.3|7307.5|7309.7|7306.9|7
1626984090000|2021-07-22 20:01:30|7310.4|7307.6|7311.2|7308.4|7311.3|7308.5|7310.4|7307.6|9
1626984100000|2021-07-22 20:01:40|7310.9|7308.1|7311.4|7308.6|7311.4|7308.6|7310.8|7308|6
1626984110000|2021-07-22 20:01:50|7312.3|7309.5|7311.8|7309|7312.3|7309.5|7311.4|7308.6|8
1626984120000|2021-07-22 20:02:00|7311.4|7308.6|7311.9|7309.1|7311.9|7309.1|7311.4|7308.6|0
1626984130000|2021-07-22 20:02:10|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|0
1626984140000|2021-07-22 20:02:20|7312.4|7309.6|7312.3|7309.5|7312.4|7309.6|7312.3|7309.5|8
1626984150000|2021-07-22 20:02:30|7312.8|7310|7316.3|7313.5|7316.7|7313.9|7312.8|7310|92
1626984160000|2021-07-22 20:02:40|7316.8|7314|7317.8|7315|7317.8|7315|7316.8|7314|4
1626984170000|2021-07-22 20:02:50|7317.7|7314.9|7317.7|7314.9|7317.8|7315|7317.7|7314.9|4
1626984180000|2021-07-22 20:03:00|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|2
1626984190000|2021-07-22 20:03:10|||||||||2
1626984210000|2021-07-22 20:03:30|7318.2|7315.4|7318.7|7315.9|7318.8|7316|7318.2|7315.4|5
1626984220000|2021-07-22 20:03:40|7318.8|7316|7318.2|7315.4|7318.8|7316|7318.2|7315.4|3
1626984230000|2021-07-22 20:03:50|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|17
1626984240000|2021-07-22 20:04:00|7317.7|7314.9|7316.2|7313.4|7317.7|7314.9|7316.2|7313.4|0
1626984250000|2021-07-22 20:04:10|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.1|7312.3|62
1626984260000|2021-07-22 20:04:20|7315.1|7312.3|7314.6|7311.8|7315.1|7312.3|7314.6|7311.8|97
1626984270000|2021-07-22 20:04:30|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1626984280000|2021-07-22 20:04:40|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|1
1626984290000|2021-07-22 20:04:50|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|0
1626984300000|2021-07-22 20:05:00|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1626984310000|2021-07-22 20:05:10|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|1
1626984320000|2021-07-22 20:05:20|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1626984360000|2021-07-22 20:06:00|7314.3|7311.5|7314.2|7311.4|7314.3|7311.5|7314.2|7311.4|0
1626984370000|2021-07-22 20:06:10|||||||||1
1626984380000|2021-07-22 20:06:20|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|1
1626984390000|2021-07-22 20:06:30|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|6
1626984410000|2021-07-22 20:06:50|7314.3|7311.5|7314.2|7311.4|7314.7|7311.9|7314.2|7311.4|1
1626984420000|2021-07-22 20:07:00|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|0
1626984430000|2021-07-22 20:07:10|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|0
1626984450000|2021-07-22 20:07:30|7315.2|7312.4|7315.1|7312.3|7315.2|7312.4|7315.1|7312.3|0
1626984460000|2021-07-22 20:07:40|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|0
1626984470000|2021-07-22 20:07:50|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|1
1626984480000|2021-07-22 20:08:00|||||||||2
1626984490000|2021-07-22 20:08:10|||||||||1
1626984560000|2021-07-22 20:09:20|7314.3|7311.5|7314.8|7312|7314.8|7312|7314.3|7311.5|3
1626984570000|2021-07-22 20:09:30|7315|7312.2|7314.9|7312.1|7315|7312.2|7314.9|7312.1|2
1626984580000|2021-07-22 20:09:40|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|1
1626984590000|2021-07-22 20:09:50|7314.3|7311.5|7314|7311.2|7314.5|7311.7|7314|7311.2|81
1626984600000|2021-07-22 20:10:00|7313.7|7310.9|7314|7311.2|7314|7311.2|7313.5|7310.7|0
1626984610000|2021-07-22 20:10:10|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1626984620000|2021-07-22 20:10:20|7314.3|7311.5|7315.2|7312.4|7315.2|7312.4|7314.3|7311.5|6
1626984640000|2021-07-22 20:10:40|7315.1|7312.3|7314.1|7311.3|7315.1|7312.3|7314.1|7311.3|1
1626984670000|2021-07-22 20:11:10|7313.6|7310.8|7314.1|7311.3|7314.1|7311.3|7313.6|7310.8|8
1626984690000|2021-07-22 20:11:30|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|0
1626984720000|2021-07-22 20:12:00|7314.1|7311.3|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|1
1626984730000|2021-07-22 20:12:10|7313.9|7311.1|7314|7311.2|7314.1|7311.3|7313.5|7310.7|1
1626984740000|2021-07-22 20:12:20|7313.5|7310.7|7313.6|7310.8|7313.6|7310.8|7313.5|7310.7|2
1626984750000|2021-07-22 20:12:30|7314|7311.2|7314.1|7311.3|7314.1|7311.3|7314|7311.2|0
1626984760000|2021-07-22 20:12:40|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|0
1626984770000|2021-07-22 20:12:50|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314|7311.2|2
1626984780000|2021-07-22 20:13:00|||||||||1
1626984790000|2021-07-22 20:13:10|7313.7|7310.9|7314.1|7311.3|7314.1|7311.3|7313.7|7310.9|1
1626984810000|2021-07-22 20:13:30|7314.2|7311.4|7314.5|7311.7|7315|7312.2|7314.2|7311.4|2
1626984820000|2021-07-22 20:13:40|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|1
1626984830000|2021-07-22 20:13:50|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1626984840000|2021-07-22 20:14:00|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|1
1626984860000|2021-07-22 20:14:20|7315.7|7312.9|7316.9|7314.1|7317.1|7314.3|7315.7|7312.9|64
1626984870000|2021-07-22 20:14:30|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|0
1626984880000|2021-07-22 20:14:40|7315.7|7312.9|7316.6|7313.8|7316.7|7313.9|7315.7|7312.9|4
1626984890000|2021-07-22 20:14:50|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|0
1626984900000|2021-07-22 20:15:00|7317|7314.2|7316.6|7313.8|7317|7314.2|7316.6|7313.8|0
1626984910000|2021-07-22 20:15:10|7316.1|7313.3|7315.5|7312.7|7316.1|7313.3|7315.5|7312.7|9
1626984960000|2021-07-22 20:16:00|||||||||26
1626984990000|2021-07-22 20:16:30|||||||||11
1626985000000|2021-07-22 20:16:40|||||||||1
1626985030000|2021-07-22 20:17:10|||||||||1
1626985070000|2021-07-22 20:17:50|||||||||18
1626985080000|2021-07-22 20:18:00|7313.5|7310.7|7310.1|7307.3|7313.5|7310.7|7310.1|7307.3|110
1626985090000|2021-07-22 20:18:10|7310.3|7307.5|7310.1|7307.3|7311.5|7308.7|7309.1|7306.3|44
1626985120000|2021-07-22 20:18:40|7310|7307.2|7310.1|7307.3|7310.1|7307.3|7310|7307.2|3
1626985130000|2021-07-22 20:18:50|||||||||1
1626985140000|2021-07-22 20:19:00|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|0
1626985150000|2021-07-22 20:19:10|7310.1|7307.3|7311.1|7308.3|7311.1|7308.3|7310.1|7307.3|1
1626985170000|2021-07-22 20:19:30|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|0
1626985190000|2021-07-22 20:19:50|||||||||1
1626985200000|2021-07-22 20:20:00|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|1
1626985210000|2021-07-22 20:20:10|7312|7309.2|7313.1|7310.3|7313.1|7310.3|7312|7309.2|14
1626985220000|2021-07-22 20:20:20|7312.5|7309.7|7312.4|7309.6|7312.5|7309.7|7312.4|7309.6|21
1626985230000|2021-07-22 20:20:30|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|0
1626985250000|2021-07-22 20:20:50|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1626985260000|2021-07-22 20:21:00|7311.9|7309.1|7310|7307.2|7311.9|7309.1|7310|7307.2|10
1626985280000|2021-07-22 20:21:20|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|0
1626985290000|2021-07-22 20:21:30|7310.3|7307.5|7311|7308.2|7311|7308.2|7310.3|7307.5|5
1626985300000|2021-07-22 20:21:40|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|0
1626985310000|2021-07-22 20:21:50|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|1
1626985320000|2021-07-22 20:22:00|||||||||10
1626985330000|2021-07-22 20:22:10|7310.1|7307.3|7310.5|7307.7|7310.5|7307.7|7310.1|7307.3|1
1626985340000|2021-07-22 20:22:20|||||||||2
1626985360000|2021-07-22 20:22:40|7311|7308.2|7311|7308.2|7311|7308.2|7310.5|7307.7|4
1626985410000|2021-07-22 20:23:30|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|9
1626985420000|2021-07-22 20:23:40|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|0
1626985450000|2021-07-22 20:24:10|7310.9|7308.1|7310.5|7307.7|7310.9|7308.1|7310.5|7307.7|2
1626985460000|2021-07-22 20:24:20|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|6
1626985470000|2021-07-22 20:24:30|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|0
1626985480000|2021-07-22 20:24:40|7311.5|7308.7|7312|7309.2|7312|7309.2|7311.5|7308.7|1
1626985490000|2021-07-22 20:24:50|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|6
1626985500000|2021-07-22 20:25:00|7312.5|7309.7|7312.5|7309.7|7313|7310.2|7312.5|7309.7|0
1626985510000|2021-07-22 20:25:10|7312.6|7309.8|7313.5|7310.7|7313.5|7310.7|7312.6|7309.8|3
1626985530000|2021-07-22 20:25:30|||||||||10
1626985550000|2021-07-22 20:25:50|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314|7311.2|19
1626985560000|2021-07-22 20:26:00|7314|7311.2|7314.1|7311.3|7314.1|7311.3|7314|7311.2|2
1626985580000|2021-07-22 20:26:20|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|2
1626985590000|2021-07-22 20:26:30|7315.5|7312.7|7315|7312.2|7315.5|7312.7|7315|7312.2|0
1626985600000|2021-07-22 20:26:40|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|0
1626985620000|2021-07-22 20:27:00|7315.4|7312.6|7315|7312.2|7315.4|7312.6|7315|7312.2|2
1626985630000|2021-07-22 20:27:10|7315.1|7312.3|7315.5|7312.7|7315.5|7312.7|7315.1|7312.3|5
1626985640000|2021-07-22 20:27:20|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|3
1626985660000|2021-07-22 20:27:40|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|0
1626985670000|2021-07-22 20:27:50|7314.1|7311.3|7314|7311.2|7314.1|7311.3|7312.1|7309.3|13
1626985680000|2021-07-22 20:28:00|7314.5|7311.7|7313.6|7310.8|7314.5|7311.7|7313.5|7310.7|4
1626985690000|2021-07-22 20:28:10|7314.1|7311.3|7314.5|7311.7|7314.5|7311.7|7314.1|7311.3|0
1626985700000|2021-07-22 20:28:20|7313.7|7310.9|7313.5|7310.7|7313.7|7310.9|7313.5|7310.7|10
1626985730000|2021-07-22 20:28:50|||||||||5
1626985740000|2021-07-22 20:29:00|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|11
1626985760000|2021-07-22 20:29:20|||||||||11
1626985770000|2021-07-22 20:29:30|||||||||4
1626985800000|2021-07-22 20:30:00|||||||||6
1626985810000|2021-07-22 20:30:10|||||||||21
1626985820000|2021-07-22 20:30:20|||||||||2
1626985830000|2021-07-22 20:30:30|||||||||14
1626985850000|2021-07-22 20:30:50|||||||||1
1626985860000|2021-07-22 20:31:00|||||||||34
1626985870000|2021-07-22 20:31:10|||||||||20
1626985880000|2021-07-22 20:31:20|||||||||97
1626985890000|2021-07-22 20:31:30|||||||||4
1626985900000|2021-07-22 20:31:40|||||||||1
1626985910000|2021-07-22 20:31:50|||||||||2
1626985920000|2021-07-22 20:32:00|||||||||1
1626985930000|2021-07-22 20:32:10|||||||||1
1626985950000|2021-07-22 20:32:30|7315.9|7313.1|7317.9|7315.1|7317.9|7315.1|7315.9|7313.1|21
1626985960000|2021-07-22 20:32:40|7318|7315.2|7318.5|7315.7|7318.5|7315.7|7318|7315.2|6
1626985970000|2021-07-22 20:32:50|7318.4|7315.6|7319|7316.2|7319|7316.2|7318.4|7315.6|54
1626985980000|2021-07-22 20:33:00|7319.4|7316.6|7321.4|7318.6|7321.4|7318.6|7318.9|7316.1|0
1626985990000|2021-07-22 20:33:10|7321.3|7318.5|7320.4|7317.6|7321.3|7318.5|7319|7316.2|8
1626986000000|2021-07-22 20:33:20|7319.9|7317.1|7319.8|7317|7321.3|7318.5|7319|7316.2|12
1626986010000|2021-07-22 20:33:30|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|9
1626986020000|2021-07-22 20:33:40|7319.1|7316.3|7319|7316.2|7319.1|7316.3|7319|7316.2|2
1626986030000|2021-07-22 20:33:50|7318.9|7316.1|7318.9|7316.1|7319|7316.2|7318.9|7316.1|0
1626986040000|2021-07-22 20:34:00|||||||||1
1626986050000|2021-07-22 20:34:10|7319|7316.2|7318.4|7315.6|7319|7316.2|7316.9|7314.1|27
1626986060000|2021-07-22 20:34:20|7318.5|7315.7|7318.9|7316.1|7319|7316.2|7318.5|7315.7|0
1626986070000|2021-07-22 20:34:30|7316.5|7313.7|7316.6|7313.8|7316.6|7313.8|7316.5|7313.7|10
1626986080000|2021-07-22 20:34:40|7316.5|7313.7|7316.6|7313.8|7316.6|7313.8|7316.4|7313.6|18
1626986100000|2021-07-22 20:35:00|7316.5|7313.7|7316|7313.2|7316.5|7313.7|7315.1|7312.3|0
1626986110000|2021-07-22 20:35:10|7315.9|7313.1|7315.5|7312.7|7315.9|7313.1|7315.5|7312.7|0
1626986130000|2021-07-22 20:35:30|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1626986140000|2021-07-22 20:35:40|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|0
1626986150000|2021-07-22 20:35:50|7315.5|7312.7|7315.1|7312.3|7315.5|7312.7|7315|7312.2|1
1626986160000|2021-07-22 20:36:00|7315.5|7312.7|7315.1|7312.3|7315.5|7312.7|7315|7312.2|5
1626986200000|2021-07-22 20:36:40|||||||||10
1626986260000|2021-07-22 20:37:40|7315.2|7312.4|7316|7313.2|7316|7313.2|7315.2|7312.4|14
1626986270000|2021-07-22 20:37:50|7315.9|7313.1|7315.5|7312.7|7315.9|7313.1|7315.5|7312.7|0
1626986280000|2021-07-22 20:38:00|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1626986300000|2021-07-22 20:38:20|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|0
1626986340000|2021-07-22 20:39:00|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|0
1626986350000|2021-07-22 20:39:10|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|0
1626986390000|2021-07-22 20:39:50|7317.1|7314.3|7317.5|7314.7|7317.5|7314.7|7317.1|7314.3|1
1626986400000|2021-07-22 20:40:00|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|0
1626986410000|2021-07-22 20:40:10|||||||||4
1626986420000|2021-07-22 20:40:20|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|1
1626986430000|2021-07-22 20:40:30|7319.1|7316.3|7319.1|7316.3|7319.2|7316.4|7319.1|7316.3|2
1626986440000|2021-07-22 20:40:40|7318.5|7315.7|7318|7315.2|7318.5|7315.7|7318|7315.2|4
1626986450000|2021-07-22 20:40:50|7318.1|7315.3|7318|7315.2|7318.2|7315.4|7318|7315.2|3
1626986470000|2021-07-22 20:41:10|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|0
1626986500000|2021-07-22 20:41:40|7318|7315.2|7318|7315.2|7318.1|7315.3|7318|7315.2|1
1626986510000|2021-07-22 20:41:50|||||||||1
1626986520000|2021-07-22 20:42:00|||||||||4
1626986550000|2021-07-22 20:42:30|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|1
1626986560000|2021-07-22 20:42:40|7318|7315.2|7318.1|7315.3|7318.1|7315.3|7318|7315.2|1
1626986570000|2021-07-22 20:42:50|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|1
1626986580000|2021-07-22 20:43:00|||||||||1
1626986590000|2021-07-22 20:43:10|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|0
1626986600000|2021-07-22 20:43:20|7318|7315.2|7318.1|7315.3|7318.1|7315.3|7318|7315.2|0
1626986610000|2021-07-22 20:43:30|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|2
1626986650000|2021-07-22 20:44:10|7318.1|7315.3|7318|7315.2|7318.1|7315.3|7318|7315.2|0
1626986670000|2021-07-22 20:44:30|7317.9|7315.1|7317|7314.2|7317.9|7315.1|7317|7314.2|2
1626986690000|2021-07-22 20:44:50|7316.5|7313.7|7314.5|7311.7|7316.5|7313.7|7314.5|7311.7|95
1626986700000|2021-07-22 20:45:00|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7313.9|7311.1|30
1626986710000|2021-07-22 20:45:10|7314.8|7312|7315.8|7313|7315.8|7313|7314.8|7312|7
1626986720000|2021-07-22 20:45:20|||||||||2
1626986730000|2021-07-22 20:45:30|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|0
1626986740000|2021-07-22 20:45:40|7315.8|7313|7315.8|7313|7315.8|7313|7315.8|7313|1
1626986760000|2021-07-22 20:46:00|7315.9|7313.1|7316.3|7313.5|7316.3|7313.5|7315.9|7313.1|1
1626986770000|2021-07-22 20:46:10|7316.8|7314|7316.8|7314|7316.8|7314|7316.3|7313.5|9
1626986790000|2021-07-22 20:46:30|7317.7|7314.9|7317.9|7315.1|7317.9|7315.1|7317.3|7314.5|8
1626986800000|2021-07-22 20:46:40|||||||||1
1626986810000|2021-07-22 20:46:50|7318.3|7315.5|7317.9|7315.1|7318.3|7315.5|7317.9|7315.1|42
1626986820000|2021-07-22 20:47:00|||||||||1
1626986830000|2021-07-22 20:47:10|7317.8|7315|7316.3|7313.5|7317.8|7315|7315.9|7313.1|3
1626986860000|2021-07-22 20:47:40|7315.8|7313|7315.3|7312.5|7315.8|7313|7315.3|7312.5|1
1626986870000|2021-07-22 20:47:50|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|2
1626986880000|2021-07-22 20:48:00|||||||||1
1626986890000|2021-07-22 20:48:10|||||||||3
1626986900000|2021-07-22 20:48:20|7315.8|7313|7315.8|7313|7315.9|7313.1|7315.8|7313|7
1626986910000|2021-07-22 20:48:30|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|0
1626986930000|2021-07-22 20:48:50|7314.5|7311.7|7315.9|7313.1|7315.9|7313.1|7314.5|7311.7|3
1626986940000|2021-07-22 20:49:00|7315.4|7312.6|7314.3|7311.5|7315.4|7312.6|7314.3|7311.5|2
1626986950000|2021-07-22 20:49:10|7314.8|7312|7314.8|7312|7314.9|7312.1|7314.4|7311.6|9
1626986960000|2021-07-22 20:49:20|7314.7|7311.9|7314|7311.2|7314.7|7311.9|7313.8|7311|0
1626986970000|2021-07-22 20:49:30|7313.9|7311.1|7311.9|7309.1|7313.9|7311.1|7310.9|7308.1|20
1626986980000|2021-07-22 20:49:40|7312|7309.2|7312.9|7310.1|7313|7310.2|7312|7309.2|7
1626986990000|2021-07-22 20:49:50|7313|7310.2|7314.8|7312|7314.9|7312.1|7313|7310.2|13
1626987000000|2021-07-22 20:50:00|7314.9|7312.1|7314|7311.2|7314.9|7312.1|7313.9|7311.1|0
1626987010000|2021-07-22 20:50:10|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|0
1626987030000|2021-07-22 20:50:30|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|0
1626987060000|2021-07-22 20:51:00|7314.4|7311.6|7314.5|7311.7|7314.5|7311.7|7314.4|7311.6|0
1626987070000|2021-07-22 20:51:10|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|40
1626987090000|2021-07-22 20:51:30|||||||||5
1626987110000|2021-07-22 20:51:50|7313.9|7311.1|7314|7311.2|7314|7311.2|7313.8|7311|0
1626987130000|2021-07-22 20:52:10|7314.5|7311.7|7313.9|7311.1|7314.5|7311.7|7313.9|7311.1|0
1626987140000|2021-07-22 20:52:20|7313.8|7311|7313.4|7310.6|7313.8|7311|7313.4|7310.6|0
1626987150000|2021-07-22 20:52:30|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|1
1626987170000|2021-07-22 20:52:50|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|1
1626987180000|2021-07-22 20:53:00|7312.9|7310.1|7313|7310.2|7313|7310.2|7312.9|7310.1|1
1626987260000|2021-07-22 20:54:20|7313.9|7311.1|7313.4|7310.6|7314|7311.2|7313.4|7310.6|1
1626987270000|2021-07-22 20:54:30|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|3
1626987280000|2021-07-22 20:54:40|7312.4|7309.6|7310.9|7308.1|7312.4|7309.6|7310.9|7308.1|12
1626987300000|2021-07-22 20:55:00|7311|7308.2|7310.8|7308|7311.4|7308.6|7310.8|7308|11
1626987310000|2021-07-22 20:55:10|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|2
1626987320000|2021-07-22 20:55:20|7312|7309.2|7311.9|7309.1|7312.4|7309.6|7311.9|7309.1|1
1626987330000|2021-07-22 20:55:30|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|0
1626987340000|2021-07-22 20:55:40|7312.5|7309.7|7312.4|7309.6|7312.9|7310.1|7312.4|7309.6|0
1626987350000|2021-07-22 20:55:50|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|0
1626987360000|2021-07-22 20:56:00|7314.1|7310.1|7313.4|7310.6|7314.1|7310.6|7313.4|7310.1|9
1626987440000|2021-07-22 20:57:20|7313.5|7310.7|7313.9|7311.1|7313.9|7311.1|7313.5|7310.7|0
1626987480000|2021-07-22 20:58:00|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|5
1626987490000|2021-07-22 20:58:10|7313.7|7310.9|7313.4|7310.6|7314|7311.2|7313.4|7310.6|5
1626987500000|2021-07-22 20:58:20|7313.5|7310.7|7312.9|7310.1|7314|7311.2|7312.9|7310.1|1
1626987510000|2021-07-22 20:58:30|7313|7310.2|7312.8|7310|7313.4|7310.6|7312.8|7310|0
1626987520000|2021-07-22 20:58:40|7312.4|7309.6|7313|7310.2|7313.4|7310.6|7312.4|7309.6|1
1626987530000|2021-07-22 20:58:50|7312.9|7310.1|7312.4|7309.6|7313.4|7310.6|7312.4|7309.6|60
1626987540000|2021-07-22 20:59:00|7312.5|7309.7|7312.9|7310.1|7312.9|7310.1|7312.5|7309.7|3
1626987550000|2021-07-22 20:59:10|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|0
1626987560000|2021-07-22 20:59:20|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|0
1626987570000|2021-07-22 20:59:30|7311.4|7308.6|7312.9|7310.1|7312.9|7310.1|7311.4|7308.6|9
1626987580000|2021-07-22 20:59:40|7313|7310.2|7312.6|7309.8|7313|7310.2|7312|7309.2|5
1626987590000|2021-07-22 20:59:50|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|2
1626987600000|2021-07-22 21:00:00|7315.6|7305.6|7314.4|7304.4|7316|7306|7314.4|7304.4|0
1626987610000|2021-07-22 21:00:10|7311.3|7307.3|7311.3|7307.3|7311.3|7307.3|7311.3|7307.3|0
1626987620000|2021-07-22 21:00:20|7310.4|7307.6|7315.5|7305.5|7315.5|7307.6|7310.4|7305.5|1
1626987710000|2021-07-22 21:01:50|7315.9|7305.9|7316|7306|7316|7306|7315.9|7305.9|1
1626987720000|2021-07-22 21:02:00|7315.5|7305.5|7316|7306|7316|7306|7315.5|7305.5|0
1626987730000|2021-07-22 21:02:10|7316.5|7306.5|7316|7306|7316.5|7306.5|7316|7306|0
1626987740000|2021-07-22 21:02:20|7316.1|7306.1|7317.5|7307.5|7317.5|7307.5|7316|7306|19
1626988420000|2021-07-22 21:13:40|||||||||1
1626988430000|2021-07-22 21:13:50|||||||||3
1626988690000|2021-07-22 21:18:10|7317.4|7307.4|7317.4|7307.4|7317.4|7307.4|7317.4|7307.4|0
1626989990000|2021-07-22 21:39:50|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|0
1626990000000|2021-07-22 21:40:00|7319.5|7309.5|7317|7313|7319.5|7313|7317|7309.5|1
1626990030000|2021-07-22 21:40:30|7322.5|7312.5|7322.5|7312.5|7322.5|7312.5|7322.5|7312.5|0
1626990050000|2021-07-22 21:40:50|7319.6|7315.6|7319.6|7315.6|7319.6|7315.6|7319.6|7315.6|0
1626990060000|2021-07-22 21:41:00|7320|7316|7326.5|7316.5|7326.5|7316.5|7320|7316|2
1626990070000|2021-07-22 21:41:10|7324|7320|7324|7320|7324|7320|7324|7320|0
1626990180000|2021-07-22 21:43:00|7319|7309|7319.4|7309.4|7319.4|7309.4|7319|7309|14
1626990190000|2021-07-22 21:43:10|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|7319.4|7309.4|0
1626990210000|2021-07-22 21:43:30|7320|7310|7320.4|7310.4|7320.4|7310.4|7320|7310|0
1626990250000|2021-07-22 21:44:10|||||||||1
1626990260000|2021-07-22 21:44:20|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|7319.9|7309.9|0
1626990270000|2021-07-22 21:44:30|7319.8|7309.8|7319.9|7309.9|7319.9|7309.9|7319.4|7309.4|0
1626990280000|2021-07-22 21:44:40|7320.4|7310.4|7321.9|7311.9|7321.9|7311.9|7320.4|7310.4|0
1626990290000|2021-07-22 21:44:50|7322.1|7312.1|7321.9|7311.9|7322.5|7312.5|7321.9|7311.9|0
1626990300000|2021-07-22 21:45:00|7322.4|7312.4|7321.9|7311.9|7322.4|7312.4|7321.9|7311.9|0
1626990330000|2021-07-22 21:45:30|7321.8|7311.8|7320.9|7310.9|7321.8|7311.8|7320.4|7310.4|0
1626990340000|2021-07-22 21:45:40|7322.4|7312.4|7321.9|7311.9|7322.4|7312.4|7321.9|7311.9|0
1626990350000|2021-07-22 21:45:50|7321.4|7311.4|7320.9|7310.9|7321.4|7311.4|7320.4|7310.4|0
1626990360000|2021-07-22 21:46:00|7321|7311|7321.9|7311.9|7321.9|7311.9|7321|7311|0
1626990370000|2021-07-22 21:46:10|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|0
1626990380000|2021-07-22 21:46:20|7323.1|7313.1|7323.5|7313.5|7323.5|7313.5|7323.1|7313.1|0
1626990390000|2021-07-22 21:46:30|7323|7313|7322.9|7312.9|7323|7313|7322.9|7312.9|0
1626990400000|2021-07-22 21:46:40|7322.5|7312.5|7321.4|7311.4|7322.5|7312.5|7321.4|7311.4|0
1626990410000|2021-07-22 21:46:50|7321.3|7311.3|7320.9|7310.9|7321.3|7311.3|7320.4|7310.4|0
1626990420000|2021-07-22 21:47:00|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|0
1626990430000|2021-07-22 21:47:10|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|7322.4|7312.4|0
1626990440000|2021-07-22 21:47:20|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|7322.9|7312.9|0
1626990480000|2021-07-22 21:48:00|7321.9|7311.9|7322.4|7312.4|7322.4|7312.4|7321.9|7311.9|0
1626990560000|2021-07-22 21:49:20|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|0
1626990620000|2021-07-22 21:50:20|7321.3|7311.3|7320.9|7310.9|7321.3|7311.3|7320.9|7310.9|0
1626990640000|2021-07-22 21:50:40|7320.4|7310.4|7319.4|7309.4|7320.4|7310.4|7319.4|7309.4|0
1626990650000|2021-07-22 21:50:50|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|7318.9|7308.9|500
1626990660000|2021-07-22 21:51:00|||||||||500
1626990700000|2021-07-22 21:51:40|7318.5|7308.5|7318.5|7308.5|7318.5|7308.5|7318.5|7308.5|116
1626990750000|2021-07-22 21:52:30|7318.4|7308.4|7316.5|7306.5|7318.4|7308.4|7316.5|7306.5|0
1626990760000|2021-07-22 21:52:40|7316|7306|7318|7308|7318|7308|7315|7305|1
1626990770000|2021-07-22 21:52:50|7318.1|7308.1|7318.1|7308.1|7318.1|7308.1|7318.1|7308.1|0
1626990780000|2021-07-22 21:53:00|7317.9|7307.9|7317.5|7307.5|7317.9|7307.9|7317.5|7307.5|0
1626990790000|2021-07-22 21:53:10|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|0
1626990810000|2021-07-22 21:53:30|7318.6|7308.6|7318.4|7308.4|7318.6|7308.6|7318.4|7308.4|0
1626990820000|2021-07-22 21:53:40|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|7317.6|7307.6|0
1626990880000|2021-07-22 21:54:40|7318.6|7308.6|7317.6|7307.6|7318.6|7308.6|7317.6|7307.6|0
1626990920000|2021-07-22 21:55:20|7317.5|7307.5|7317.5|7307.5|7317.5|7307.5|7317.5|7307.5|0
1626991010000|2021-07-22 21:56:50|7317.7|7307.7|7318.3|7308.3|7318.3|7308.3|7317.7|7307.7|0
1626991020000|2021-07-22 21:57:00|7317.5|7307.5|7317.5|7307.5|7317.5|7307.5|7317.5|7307.5|0
1626991040000|2021-07-22 21:57:20|7317.7|7307.7|7318.5|7308.5|7318.5|7308.5|7317.7|7307.7|0
1626991060000|2021-07-22 21:57:40|7318|7308|7318|7308|7318|7308|7318|7308|0
1626991120000|2021-07-22 21:58:40|7318.6|7308.6|7319|7309|7319|7309|7318.6|7308.6|0
1626991130000|2021-07-22 21:58:50|7318.4|7308.4|7318|7308|7318.4|7308.4|7318|7308|0
1626991170000|2021-07-22 21:59:30|7317.9|7307.9|7318.6|7308.6|7318.6|7308.6|7317.5|7307.5|0
1626991180000|2021-07-22 21:59:40|7319.6|7309.6|7317.6|7313.6|7319.6|7313.6|7317.6|7309.6|0
1626991190000|2021-07-22 21:59:50|7318.6|7308.6|7319.1|7309.1|7319.1|7315.2|7315|7308.6|1
1626998400000|2021-07-23 00:00:00|7309.1|7306.3|7307.7|7304.9|7310.2|7306.7|7307.7|7304.6|20
1626998410000|2021-07-23 00:00:10|7307.9|7305.1|7308.7|7305.9|7309.9|7306.9|7307.9|7304.9|2
1626998420000|2021-07-23 00:00:20|7308.1|7305.3|7308.3|7305.5|7308.8|7305.5|7308.1|7304.8|0
1626998430000|2021-07-23 00:00:30|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|0
1626998440000|2021-07-23 00:00:40|7308.3|7305.5|7311.3|7308.5|7311.3|7308.5|7308.2|7305.4|9
1626998450000|2021-07-23 00:00:50|7311.8|7309|7312|7309.2|7313.3|7310.5|7311.8|7309|2
1626998460000|2021-07-23 00:01:00|7311.6|7308.8|7312.1|7309.3|7312.2|7309.4|7310.5|7307.7|6
1626998470000|2021-07-23 00:01:10|7312.4|7309.6|7311.9|7309.1|7314.3|7311.5|7311.9|7309.1|8
1626998480000|2021-07-23 00:01:20|7311.2|7308.4|7311.1|7308.3|7311.7|7308.9|7311.1|7308.3|21
1626998490000|2021-07-23 00:01:30|7311.2|7308.4|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|1
1626998500000|2021-07-23 00:01:40|7314.1|7311.3|7313.1|7310.3|7314.1|7311.3|7313.1|7310.3|3
1626998510000|2021-07-23 00:01:50|7312.2|7309.4|7312.1|7309.3|7312.2|7309.4|7312.1|7309.3|0
1626998520000|2021-07-23 00:02:00|7312|7309.2|7311.2|7308.4|7312|7309.2|7311|7308.2|4
1626998540000|2021-07-23 00:02:20|7312.2|7309.4|7312.8|7310|7312.8|7310|7312.2|7309.4|1
1626998550000|2021-07-23 00:02:30|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|0
1626998560000|2021-07-23 00:02:40|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|0
1626998570000|2021-07-23 00:02:50|7313.2|7310.4|7313.8|7311|7313.8|7311|7313.2|7310.4|0
1626998580000|2021-07-23 00:03:00|7314.2|7311.4|7313.8|7311|7314.2|7311.4|7313.3|7310.5|1
1626998590000|2021-07-23 00:03:10|7313.7|7310.9|7311.3|7308.5|7313.7|7310.9|7311.2|7308.4|3
1626998600000|2021-07-23 00:03:20|7311.1|7308.3|7310.1|7307.3|7311.1|7308.3|7310.1|7307.3|1
1626998620000|2021-07-23 00:03:40|7308.5|7305.7|7306.7|7303.9|7308.5|7305.7|7306.7|7303.9|1
1626998630000|2021-07-23 00:03:50|7306.5|7303.7|7306.1|7303.3|7306.5|7303.7|7306.1|7303.3|0
1626998640000|2021-07-23 00:04:00|7306.2|7303.4|7306.3|7303.5|7306.3|7303.5|7306.2|7303.4|6
1626998670000|2021-07-23 00:04:30|7306.8|7304|7308.3|7305.5|7308.3|7305.5|7306.8|7304|1
1626998680000|2021-07-23 00:04:40|7309|7305|7308.7|7305.9|7309|7305.9|7308.7|7305|3
1626998690000|2021-07-23 00:04:50|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|2
1626998700000|2021-07-23 00:05:00|7309.8|7307|7310.9|7308.1|7310.9|7308.1|7309.8|7307|2
1626998710000|2021-07-23 00:05:10|7311.8|7309|7311.2|7308.4|7312.3|7309.5|7311.2|7308.4|2
1626998740000|2021-07-23 00:05:40|7311|7308.2|7311.1|7308.3|7311.2|7308.4|7310.5|7307.7|5
1626998760000|2021-07-23 00:06:00|7311.2|7308.4|7313.2|7310.4|7313.2|7310.4|7311.2|7308.4|3
1626998770000|2021-07-23 00:06:10|7312.8|7310|7313.1|7310.3|7313.1|7310.3|7312.6|7309.8|1
1626998780000|2021-07-23 00:06:20|7313.2|7310.4|7314.7|7311.9|7314.7|7311.9|7313.2|7310.4|1
1626998790000|2021-07-23 00:06:30|7315.2|7311.2|7314.8|7312|7315.2|7312|7314.7|7311.2|0
1626998800000|2021-07-23 00:06:40|7315.7|7312.9|7314|7311.2|7315.7|7312.9|7314|7311.2|1
1626998810000|2021-07-23 00:06:50|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|0
1626998830000|2021-07-23 00:07:10|7314.1|7311.3|7315.1|7312.3|7315.1|7312.3|7314.1|7311.3|1
1626998850000|2021-07-23 00:07:30|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|0
1626998860000|2021-07-23 00:07:40|7316|7313.2|7316.1|7313.3|7316.1|7313.3|7316|7313.2|1
1626998870000|2021-07-23 00:07:50|7316|7313.2|7315.1|7312.3|7316.6|7313.3|7315.1|7312.2|1
1626998880000|2021-07-23 00:08:00|7315.6|7312.8|7315.7|7312.9|7315.7|7312.9|7315.6|7312.8|0
1626998890000|2021-07-23 00:08:10|7316.7|7313.9|7317.1|7314.3|7317.2|7314.3|7316.7|7313.2|0
1626998900000|2021-07-23 00:08:20|7317.7|7314.9|7318.3|7315.5|7318.3|7315.5|7317.7|7314.9|1
1626998910000|2021-07-23 00:08:30|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|0
1626998920000|2021-07-23 00:08:40|7318.9|7316.1|7317.1|7314.3|7318.9|7316.1|7317.1|7314.3|0
1626998940000|2021-07-23 00:09:00|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|0
1626998950000|2021-07-23 00:09:10|7317.7|7314.9|7318.1|7315.3|7318.1|7315.3|7317.7|7314.9|2
1626998960000|2021-07-23 00:09:20|7319.1|7316.3|7318.5|7315.7|7319.1|7316.3|7318.5|7315.7|1
1626998970000|2021-07-23 00:09:30|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|0
1626998980000|2021-07-23 00:09:40|7318.7|7315.9|7318.5|7315.7|7318.7|7315.9|7318.5|7315.7|1
1626999000000|2021-07-23 00:10:00|7319.2|7315.2|7318|7315.2|7319.2|7315.7|7318|7315.2|0
1626999010000|2021-07-23 00:10:10|7317.6|7313.6|7316.1|7313.3|7317.6|7313.6|7316.1|7313.3|5
1626999030000|2021-07-23 00:10:30|7315.6|7312.8|7314.1|7311.3|7315.6|7312.8|7314.1|7311.3|2
1626999050000|2021-07-23 00:10:50|7314.6|7310.6|7314.7|7311.9|7314.8|7311.9|7314.1|7310.6|0
1626999070000|2021-07-23 00:11:10|7315.1|7312.3|7316.1|7313.3|7316.1|7313.3|7315.1|7312.3|0
1626999110000|2021-07-23 00:11:50|7316.8|7312.8|7317.1|7314.3|7317.6|7314.3|7316.8|7312.8|15
1626999120000|2021-07-23 00:12:00|||||||||3
1626999130000|2021-07-23 00:12:10|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.5|7314.7|2
1626999150000|2021-07-23 00:12:30|7318.6|7314.6|7316.5|7313.7|7318.6|7315.3|7316.5|7313.7|1
1626999180000|2021-07-23 00:13:00|7315.5|7312.7|7315.7|7312.9|7315.7|7312.9|7315.5|7312.7|0
1626999190000|2021-07-23 00:13:10|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|2
1626999200000|2021-07-23 00:13:20|7315.4|7312.6|7314.9|7312.1|7315.4|7312.6|7314.9|7312.1|19
1626999210000|2021-07-23 00:13:30|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|0
1626999230000|2021-07-23 00:13:50|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|1
1626999250000|2021-07-23 00:14:10|||||||||6
1626999270000|2021-07-23 00:14:30|7316.6|7313.8|7316.5|7313.7|7316.6|7313.8|7316.5|7313.7|0
1626999280000|2021-07-23 00:14:40|7317.1|7314.3|7316.6|7313.8|7317.1|7314.3|7316.6|7313.8|0
1626999290000|2021-07-23 00:14:50|7317.1|7314.3|7317.1|7314.3|7318.2|7314.3|7317.1|7314.2|0
1626999300000|2021-07-23 00:15:00|||||||||4
1626999310000|2021-07-23 00:15:10|7316.9|7314.1|7317.1|7314.3|7317.1|7314.3|7316.5|7313.7|0
1626999320000|2021-07-23 00:15:20|||||||||1
1626999330000|2021-07-23 00:15:30|7317.3|7314.5|7321.1|7318.3|7321.1|7318.3|7317.3|7314.5|10
1626999340000|2021-07-23 00:15:40|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1626999350000|2021-07-23 00:15:50|||||||||3
1626999380000|2021-07-23 00:16:20|7321.1|7318.3|7320.1|7317.3|7321.1|7318.3|7320.1|7317.3|2
1626999390000|2021-07-23 00:16:30|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|0
1626999400000|2021-07-23 00:16:40|7320.6|7317.8|7321.1|7318.3|7321.1|7318.3|7320.6|7317.8|0
1626999420000|2021-07-23 00:17:00|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1626999450000|2021-07-23 00:17:30|7321.6|7318.8|7321.5|7318.7|7321.6|7318.8|7321.5|7318.7|0
1626999460000|2021-07-23 00:17:40|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7321.6|7318.8|1
1626999480000|2021-07-23 00:18:00|7322.6|7319.8|7323.5|7320.7|7323.5|7320.7|7322.6|7319.8|13
1626999490000|2021-07-23 00:18:10|7323.4|7320.6|7323.5|7320.7|7323.5|7320.7|7323|7320.2|0
1626999520000|2021-07-23 00:18:40|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|1
1626999530000|2021-07-23 00:18:50|7321.7|7318.9|7320.9|7318.1|7321.7|7318.9|7320.9|7318.1|1
1626999540000|2021-07-23 00:19:00|7319.7|7316.9|7319.1|7316.3|7319.7|7316.9|7319.1|7316.3|0
1626999650000|2021-07-23 00:20:50|7319.3|7316.5|7319.7|7316.9|7319.7|7316.9|7319.3|7316.5|0
1626999720000|2021-07-23 00:22:00|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|0
1626999730000|2021-07-23 00:22:10|7320.7|7317.9|7321.2|7317.2|7321.2|7317.9|7320.7|7317.2|0
1626999740000|2021-07-23 00:22:20|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|0
1626999750000|2021-07-23 00:22:30|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|0
1626999760000|2021-07-23 00:22:40|7320.6|7317.8|7320.5|7317.7|7320.6|7317.8|7320.5|7317.7|0
1626999770000|2021-07-23 00:22:50|7320.4|7317.6|7320.1|7317.3|7320.4|7317.6|7320.1|7317.3|1
1626999780000|2021-07-23 00:23:00|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|0
1626999790000|2021-07-23 00:23:10|7320.7|7317.9|7320.5|7317.7|7320.7|7317.9|7320.5|7317.7|16
1626999840000|2021-07-23 00:24:00|7320.1|7317.3|7319.5|7316.7|7320.1|7317.3|7319.5|7316.7|1
1626999850000|2021-07-23 00:24:10|||||||||2
1626999880000|2021-07-23 00:24:40|7319.6|7316.8|7319.5|7316.7|7319.6|7316.8|7319.5|7316.7|0
1626999900000|2021-07-23 00:25:00|7319.6|7316.8|7319.5|7316.7|7319.6|7316.8|7319.5|7316.7|0
1626999910000|2021-07-23 00:25:10|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|0
1626999930000|2021-07-23 00:25:30|7320.6|7317.8|7321.5|7318.7|7321.5|7318.7|7320.6|7317.8|0
1626999940000|2021-07-23 00:25:40|7321.6|7318.8|7321.5|7318.7|7321.6|7318.8|7321.5|7318.7|0
1626999950000|2021-07-23 00:25:50|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|0
1626999960000|2021-07-23 00:26:00|7321.7|7318.9|7321.5|7318.7|7321.7|7318.9|7321.5|7318.7|1
1626999980000|2021-07-23 00:26:20|7321.4|7318.6|7321.5|7318.7|7321.5|7318.7|7321|7318.2|1
1626999990000|2021-07-23 00:26:30|||||||||1
1627000060000|2021-07-23 00:27:40|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|0
1627000070000|2021-07-23 00:27:50|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1627000100000|2021-07-23 00:28:20|7321|7318.2|7320.5|7317.7|7321|7318.2|7320.5|7317.7|0
1627000140000|2021-07-23 00:29:00|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|0
1627000170000|2021-07-23 00:29:30|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|1
1627000180000|2021-07-23 00:29:40|7319.5|7316.7|7318.7|7315.9|7319.5|7316.7|7318.6|7315.8|4
1627000200000|2021-07-23 00:30:00|7319.1|7316.3|7318.6|7315.8|7319.1|7316.3|7318.6|7315.8|1
1627000210000|2021-07-23 00:30:10|7319.2|7315.2|7318.7|7315.9|7319.2|7315.9|7318.6|7315.2|4
1627000230000|2021-07-23 00:30:30|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|0
1627000250000|2021-07-23 00:30:50|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|0
1627000260000|2021-07-23 00:31:00|7319.1|7316.3|7319.7|7316.9|7319.7|7316.9|7319.1|7316.3|1
1627000300000|2021-07-23 00:31:40|7320.6|7317.8|7320.7|7317.9|7320.7|7317.9|7320.6|7317.8|0
1627000310000|2021-07-23 00:31:50|7321|7318.2|7320.6|7317.8|7321.1|7318.3|7320.6|7317.8|0
1627000320000|2021-07-23 00:32:00|7320.7|7317.9|7320.7|7317.9|7321.1|7318.3|7320.6|7317.8|0
1627000330000|2021-07-23 00:32:10|7320.9|7318.1|7321.1|7318.3|7321.1|7318.3|7320.5|7317.7|0
1627000340000|2021-07-23 00:32:20|7321.6|7318.8|7321.5|7318.7|7321.6|7318.8|7321.5|7318.7|0
1627000360000|2021-07-23 00:32:40|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|0
1627000370000|2021-07-23 00:32:50|7321.6|7318.8|7321.7|7318.9|7321.7|7318.9|7321.6|7318.8|1
1627000380000|2021-07-23 00:33:00|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|0
1627000390000|2021-07-23 00:33:10|7322.2|7319.4|7323.1|7320.3|7323.1|7320.3|7322.2|7319.4|0
1627000410000|2021-07-23 00:33:30|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|0
1627000470000|2021-07-23 00:34:30|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|0
1627000480000|2021-07-23 00:34:40|7322.3|7319.5|7323.1|7320.3|7323.1|7320.3|7322.3|7319.5|0
1627000500000|2021-07-23 00:35:00|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|0
1627000540000|2021-07-23 00:35:40|||||||||2
1627000550000|2021-07-23 00:35:50|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|0
1627000560000|2021-07-23 00:36:00|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|1
1627000580000|2021-07-23 00:36:20|7324.7|7321.9|7327.6|7324.8|7327.6|7324.8|7324.7|7321.9|6
1627000600000|2021-07-23 00:36:40|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|3
1627000630000|2021-07-23 00:37:10|||||||||1
1627000640000|2021-07-23 00:37:20|7327.9|7325.1|7328.1|7325.3|7328.1|7325.3|7327.9|7325.1|1
1627000660000|2021-07-23 00:37:40|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|3
1627000670000|2021-07-23 00:37:50|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|0
1627000680000|2021-07-23 00:38:00|7327.1|7324.3|7326.5|7323.7|7327.1|7324.3|7326.5|7323.7|3
1627000690000|2021-07-23 00:38:10|7326.1|7323.3|7325.1|7322.3|7326.1|7323.3|7325.1|7322.3|0
1627000700000|2021-07-23 00:38:20|7325.2|7322.4|7325.1|7322.3|7325.6|7322.8|7325.1|7322.3|0
1627000800000|2021-07-23 00:40:00|7325.7|7322.9|7325.1|7322.3|7325.7|7322.9|7325.1|7322.3|1
1627000810000|2021-07-23 00:40:10|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|0
1627000820000|2021-07-23 00:40:20|7325.4|7322.6|7325|7322.2|7325.4|7322.6|7325|7322.2|0
1627000830000|2021-07-23 00:40:30|7326|7323.2|7325.5|7322.7|7327.2|7323.3|7325.5|7322.7|0
1627000840000|2021-07-23 00:40:40|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|0
1627000850000|2021-07-23 00:40:50|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|0
1627000870000|2021-07-23 00:41:10|7326.6|7323.8|7324.6|7321.8|7326.6|7323.8|7324.6|7321.8|1
1627000880000|2021-07-23 00:41:20|7324.7|7321.9|7325.1|7322.3|7325.1|7322.3|7324.7|7321.9|0
1627000900000|2021-07-23 00:41:40|7325.3|7322.5|7325.1|7322.3|7326.6|7323.3|7325.1|7321.8|0
1627000910000|2021-07-23 00:41:50|7325.8|7321.8|7326.2|7322.2|7326.2|7322.2|7325.8|7321.8|0
1627000920000|2021-07-23 00:42:00|7326.1|7323.3|7326.1|7323.3|7326.6|7323.3|7326.1|7322.6|0
1627000950000|2021-07-23 00:42:30|7326.6|7322.6|7326.6|7322.6|7326.6|7322.6|7326.6|7322.6|0
1627000960000|2021-07-23 00:42:40|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|1
1627000970000|2021-07-23 00:42:50|7327.2|7323.2|7327.1|7324.3|7327.2|7324.3|7326.3|7323.2|0
1627000980000|2021-07-23 00:43:00|7327.6|7323.6|7327.1|7324.3|7327.6|7324.3|7327.1|7323.6|1
1627000990000|2021-07-23 00:43:10|7327.6|7323.6|7327.1|7324.3|7327.6|7324.3|7327.1|7323.6|20
1627001000000|2021-07-23 00:43:20|7326.5|7323.7|7326|7323.2|7326.6|7323.8|7326|7323.2|0
1627001010000|2021-07-23 00:43:30|7326.1|7323.3|7327.2|7323.2|7327.2|7323.9|7326.1|7323.2|3
1627001030000|2021-07-23 00:43:50|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|0
1627001040000|2021-07-23 00:44:00|7326|7323.2|7326.5|7323.7|7326.5|7323.7|7326|7323.2|0
1627001050000|2021-07-23 00:44:10|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|0
1627001060000|2021-07-23 00:44:20|7327.1|7324.3|7327.7|7324.9|7327.7|7324.9|7327|7323.6|0
1627001090000|2021-07-23 00:44:50|7326.9|7324.1|7325.6|7322.8|7326.9|7324.1|7325.2|7322.4|1
1627001110000|2021-07-23 00:45:10|7326.2|7322.2|7327.1|7324.3|7327.1|7324.3|7325.6|7322.2|2
1627001160000|2021-07-23 00:46:00|7327.3|7324.5|7327.7|7324.9|7327.7|7324.9|7327.3|7324.5|2
1627001220000|2021-07-23 00:47:00|7327.1|7324.3|7326.6|7323.8|7327.1|7324.3|7326.6|7323.8|2
1627001230000|2021-07-23 00:47:10|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7326.6|7323.8|1
1627001240000|2021-07-23 00:47:20|7327.6|7323.6|7326.2|7323.4|7327.6|7324.3|7326|7323.2|6
1627001250000|2021-07-23 00:47:30|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|0
1627001260000|2021-07-23 00:47:40|7327|7324.2|7326.6|7323.8|7327|7324.2|7326.6|7323.8|0
1627001270000|2021-07-23 00:47:50|7326.2|7323.4|7326.5|7323.7|7326.5|7323.7|7326|7323.2|1
1627001300000|2021-07-23 00:48:20|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|1
1627001320000|2021-07-23 00:48:40|7326.1|7323.3|7326.6|7323.8|7326.6|7323.8|7326.1|7323.3|2
1627001330000|2021-07-23 00:48:50|7326.5|7323.7|7327.6|7323.6|7327.6|7323.7|7326.4|7323.1|0
1627001340000|2021-07-23 00:49:00|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|2
1627001350000|2021-07-23 00:49:10|7329|7326.2|7329|7326.2|7329|7326.2|7329|7326.2|30
1627001360000|2021-07-23 00:49:20|7328.5|7325.7|7330.5|7327.7|7330.5|7327.7|7328.5|7325.7|7
1627001370000|2021-07-23 00:49:30|7330|7327.2|7329.5|7326.7|7330|7327.2|7329.5|7326.7|4
1627001380000|2021-07-23 00:49:40|7329|7326.2|7328.5|7325.7|7329|7326.2|7328.5|7325.7|0
1627001390000|2021-07-23 00:49:50|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|0
1627001400000|2021-07-23 00:50:00|7328.5|7325.7|7328.4|7325.6|7328.6|7325.8|7328.4|7325.6|1
1627001410000|2021-07-23 00:50:10|7328|7325.2|7327.5|7324.7|7328|7325.2|7327.5|7324.7|1
1627001440000|2021-07-23 00:50:40|7327.6|7324.8|7329|7326.2|7329|7326.2|7327.5|7324.7|0
1627001450000|2021-07-23 00:50:50|7328.9|7326.1|7328.6|7325.8|7328.9|7326.1|7328.6|7325.8|0
1627001460000|2021-07-23 00:51:00|7328.5|7325.7|7328.5|7325.7|7328.6|7325.8|7328.5|7325.7|1
1627001470000|2021-07-23 00:51:10|7328.4|7325.6|7329|7326.2|7329|7326.2|7328.4|7325.6|13
1627001480000|2021-07-23 00:51:20|7329.2|7326.4|7330.6|7327.8|7330.6|7327.8|7329.2|7326.4|80
1627001520000|2021-07-23 00:52:00|7331|7328.2|7331.5|7328.7|7332|7329.2|7331|7328.2|10
1627001550000|2021-07-23 00:52:30|7333|7330.2|7333|7330.2|7333|7330.2|7333|7330.2|6
1627001560000|2021-07-23 00:52:40|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|0
1627001570000|2021-07-23 00:52:50|7333.5|7330.7|7333.6|7330.8|7333.6|7330.8|7333.5|7330.7|0
1627001580000|2021-07-23 00:53:00|7333.4|7330.6|7333.4|7330.6|7334.1|7330.6|7333.4|7330.1|0
1627001610000|2021-07-23 00:53:30|7333|7330.2|7333.4|7330.6|7333.4|7330.6|7332.9|7330.1|3
1627001620000|2021-07-23 00:53:40|7334|7331.2|7333.6|7330.8|7334|7331.2|7333.5|7330.7|2
1627001630000|2021-07-23 00:53:50|||||||||1
1627001640000|2021-07-23 00:54:00|7333.7|7330.9|7334.1|7331.3|7334.1|7331.3|7333.7|7330.9|2
1627001650000|2021-07-23 00:54:10|7334.5|7331.7|7334.5|7331.7|7334.6|7331.8|7334.5|7331.7|4
1627001680000|2021-07-23 00:54:40|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|1
1627001700000|2021-07-23 00:55:00|7335|7332.2|7334.4|7331.6|7335|7332.2|7334.4|7331.6|4
1627001710000|2021-07-23 00:55:10|7334.8|7332|7334.6|7331.8|7335.1|7332.2|7334.6|7331.1|3
1627001720000|2021-07-23 00:55:20|7335.1|7331.1|7334.6|7331.8|7335.1|7331.8|7334.6|7331.1|5
1627001730000|2021-07-23 00:55:30|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|11
1627001750000|2021-07-23 00:55:50|7336.5|7332.5|7335.4|7332.6|7336.5|7332.6|7335.4|7332.5|14
1627001760000|2021-07-23 00:56:00|7335|7332.2|7335.4|7332.6|7335.5|7332.7|7335|7332.2|3
1627001780000|2021-07-23 00:56:20|7335|7332.2|7333.6|7330.8|7335|7332.2|7333.6|7330.8|2
1627001800000|2021-07-23 00:56:40|7333|7330.2|7333|7330.2|7333|7330.2|7333|7330.2|2
1627001820000|2021-07-23 00:57:00|7332.6|7329.8|7330.6|7327.8|7332.6|7329.8|7330.6|7327.7|7
1627001840000|2021-07-23 00:57:20|7330.2|7327.4|7329.2|7326.4|7330.2|7327.4|7329.2|7326.4|1
1627001870000|2021-07-23 00:57:50|7328.7|7325.9|7328.8|7326|7328.8|7326|7328.7|7325.9|0
1627001890000|2021-07-23 00:58:10|7329.3|7325.3|7330.1|7327.3|7330.1|7327.3|7328.8|7325.3|0
1627001910000|2021-07-23 00:58:30|7330.5|7327.7|7330.8|7328|7330.8|7328|7330.5|7327.7|1
1627001920000|2021-07-23 00:58:40|7332.1|7329.3|7332.2|7329.4|7332.2|7329.4|7332.1|7329.3|0
1627001930000|2021-07-23 00:58:50|7332.7|7328.7|7332.7|7328.7|7332.7|7328.7|7332.7|7328.7|0
1627001940000|2021-07-23 00:59:00|7332|7329.2|7332|7329.2|7332|7329.2|7332|7329.2|0
1627001950000|2021-07-23 00:59:10|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|0
1627001980000|2021-07-23 00:59:40|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|0
1627001990000|2021-07-23 00:59:50|7331.8|7329|7332.2|7329.4|7332.2|7329.4|7331.8|7329|3
1627002000000|2021-07-23 01:00:00|7333|7330.2|7322|7319.2|7333.1|7330.3|7322|7319.2|23
1627002010000|2021-07-23 01:00:10|7321.6|7318.8|7327.7|7323.7|7327.7|7324.2|7321.1|7318.3|7
1627002020000|2021-07-23 01:00:20|7327|7324.2|7323|7320.2|7327.1|7324.2|7322.6|7319.2|5
1627002030000|2021-07-23 01:00:30|7322.6|7319.8|7325.7|7321.7|7325.7|7321.8|7322.1|7319.3|7
1627002040000|2021-07-23 01:00:40|7326|7323.2|7329.2|7326.4|7329.2|7326.4|7326|7323.2|3
1627002050000|2021-07-23 01:00:50|7328.6|7325.8|7328.6|7325.8|7329.2|7326.4|7328.6|7325.8|5
1627002060000|2021-07-23 01:01:00|7329.1|7326.3|7329.6|7326.8|7330.5|7327.3|7329|7326.1|7
1627002070000|2021-07-23 01:01:10|7330|7327.2|7331.7|7328.9|7332.3|7329|7330|7327.2|8
1627002080000|2021-07-23 01:01:20|7331.6|7328.8|7330.6|7327.8|7332.3|7328.9|7330.5|7327.7|3
1627002090000|2021-07-23 01:01:30|7331|7328.2|7330.1|7327.3|7331.7|7328.2|7330.1|7327.1|4
1627002100000|2021-07-23 01:01:40|7330.4|7327.6|7330|7327.2|7330.4|7327.6|7330|7327.2|2
1627002110000|2021-07-23 01:01:50|7329.4|7326.6|7328.5|7324.5|7329.4|7326.6|7327|7324.2|1
1627002120000|2021-07-23 01:02:00|7328|7325.2|7328.4|7325.6|7328.7|7325.8|7327.9|7324.7|0
1627002130000|2021-07-23 01:02:10|7329.1|7325.1|7329.1|7325.1|7329.1|7325.6|7328.4|7325|0
1627002140000|2021-07-23 01:02:20|7328.6|7325.8|7328.5|7325.7|7329.7|7326.2|7328.5|7325.2|0
1627002150000|2021-07-23 01:02:30|7328.9|7326.1|7329.1|7325.1|7329.2|7326.4|7328.6|7325.1|1
1627002160000|2021-07-23 01:02:40|7328.3|7325.5|7326.6|7323.8|7328.3|7325.5|7326.4|7323.6|2
1627002170000|2021-07-23 01:02:50|7327.1|7323.1|7327|7324.2|7327.7|7324.4|7325.2|7322.4|2
1627002180000|2021-07-23 01:03:00|7326.8|7324|7326|7323.2|7326.8|7324|7326|7322.7|0
1627002190000|2021-07-23 01:03:10|7326.2|7323.4|7326|7323.2|7326.7|7323.4|7326|7322.7|1
1627002200000|2021-07-23 01:03:20|7326.7|7322.7|7327.7|7323.7|7327.7|7324.4|7326.2|7322.7|0
1627002210000|2021-07-23 01:03:30|7327.2|7324.4|7327.5|7324.7|7327.7|7324.8|7327|7323.7|0
1627002220000|2021-07-23 01:03:40|7327.7|7323.7|7327.6|7324.8|7328.1|7324.8|7327|7323.7|1
1627002230000|2021-07-23 01:03:50|7328.1|7324.1|7327|7324.2|7328.1|7324.8|7327|7324.1|0
1627002240000|2021-07-23 01:04:00|7327.5|7323.5|7326.4|7323.6|7327.5|7323.8|7326.4|7323.1|0
1627002250000|2021-07-23 01:04:10|7327.1|7323.1|7326.4|7323.6|7327.1|7323.6|7326.4|7323.1|0
1627002260000|2021-07-23 01:04:20|7326.6|7323.8|7326.6|7323.8|7327.3|7323.8|7326.6|7323.3|0
1627002270000|2021-07-23 01:04:30|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|0
1627002280000|2021-07-23 01:04:40|7327.6|7324.8|7327.6|7324.8|7328.7|7325.2|7327.6|7324.7|1
1627002290000|2021-07-23 01:04:50|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|1
1627002300000|2021-07-23 01:05:00|7325.6|7322.8|7323.6|7320.8|7325.6|7322.8|7323.6|7320.7|2
1627002310000|2021-07-23 01:05:10|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|0
1627002320000|2021-07-23 01:05:20|7324.6|7321.8|7324.2|7321.4|7325.7|7322.4|7323.2|7320.4|16
1627002330000|2021-07-23 01:05:30|7324.1|7321.3|7324.2|7321.4|7324.7|7321.4|7323.6|7320.3|0
1627002340000|2021-07-23 01:05:40|7324.9|7320.9|7325.2|7322.4|7325.2|7322.4|7324.9|7320.9|0
1627002350000|2021-07-23 01:05:50|7326.3|7322.3|7325.8|7323|7326.3|7323|7325.3|7322.3|5
1627002360000|2021-07-23 01:06:00|7327|7324.2|7327.7|7324.9|7327.7|7324.9|7326.6|7323.8|12
1627002370000|2021-07-23 01:06:10|7327.8|7325|7331.8|7329|7331.8|7329|7327.8|7325|5
1627002380000|2021-07-23 01:06:20|7331.7|7328.9|7331.5|7328.7|7333.2|7330.4|7331.5|7328.3|17
1627002390000|2021-07-23 01:06:30|7330.7|7327.9|7332.2|7329.4|7332.2|7329.4|7330.6|7327.8|23
1627002400000|2021-07-23 01:06:40|7331.7|7328.9|7329.2|7326.4|7334.2|7328.9|7328.3|7324.2|62
1627002410000|2021-07-23 01:06:50|7329.8|7327|7329.6|7326.8|7329.8|7327|7329.6|7326.8|13
1627002420000|2021-07-23 01:07:00|7329.8|7327|7329.8|7327|7331.8|7329|7329.8|7327|200
1627002430000|2021-07-23 01:07:10|7329.4|7326.6|7328.8|7326|7329.9|7326.6|7328.8|7325.9|0
1627002440000|2021-07-23 01:07:20|7329.6|7326.8|7331|7328.2|7331|7328.2|7329.6|7326.8|6
1627002450000|2021-07-23 01:07:30|7331.4|7328.6|7330.4|7327.6|7331.5|7328.6|7330.4|7326.9|247
1627002480000|2021-07-23 01:08:00|7329.4|7326.6|7329.8|7327|7329.8|7327|7329.4|7326.6|1
1627002490000|2021-07-23 01:08:10|7329.7|7326.9|7323.8|7321|7329.7|7326.9|7323.8|7321|2
1627002500000|2021-07-23 01:08:20|7322.9|7320.1|7321.4|7318.6|7322.9|7320.1|7321.4|7317.9|1
1627002510000|2021-07-23 01:08:30|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|0
1627002520000|2021-07-23 01:08:40|7321.3|7318.5|7319.4|7316.6|7321.3|7318.5|7319.4|7316.6|6
1627002530000|2021-07-23 01:08:50|7319.9|7317.1|7320.8|7318|7320.9|7318.1|7319.8|7317|0
1627002550000|2021-07-23 01:09:10|7320.5|7317.7|7320.9|7318.1|7320.9|7318.1|7320.5|7317.7|0
1627002560000|2021-07-23 01:09:20|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|0
1627002570000|2021-07-23 01:09:30|7320.9|7318.1|7320.8|7318|7320.9|7318.1|7320.8|7318|0
1627002580000|2021-07-23 01:09:40|7320.3|7317.5|7318|7315.2|7320.3|7317.5|7317.4|7314.6|15
1627002590000|2021-07-23 01:09:50|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|2
1627002600000|2021-07-23 01:10:00|7317.8|7315|7319|7316.2|7319|7316.2|7317.5|7314.7|4
1627002610000|2021-07-23 01:10:10|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|0
1627002620000|2021-07-23 01:10:20|7320|7317.2|7319.8|7317|7320.5|7317.4|7319.8|7316.5|1
1627002640000|2021-07-23 01:10:40|7320|7317.2|7320.4|7317.6|7320.4|7317.6|7320|7317.2|0
1627002650000|2021-07-23 01:10:50|7320.9|7318.1|7321.9|7317.9|7321.9|7318.6|7320.9|7317.9|3
1627002660000|2021-07-23 01:11:00|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|0
1627002670000|2021-07-23 01:11:10|7320.3|7317.5|7320.3|7317.5|7320.8|7318|7320.3|7317.5|0
1627002680000|2021-07-23 01:11:20|7318.8|7316|7319.4|7316.6|7319.4|7316.6|7318.8|7316|4
1627002700000|2021-07-23 01:11:40|7320.9|7316.9|7320.4|7317.6|7320.9|7317.6|7320.4|7316.9|0
1627002710000|2021-07-23 01:11:50|7319.8|7317|7320.4|7317.6|7320.5|7317.6|7319.8|7316.5|0
1627002720000|2021-07-23 01:12:00|7321.5|7317.5|7321.4|7318.6|7321.5|7318.6|7320.8|7317.5|0
1627002730000|2021-07-23 01:12:10|7322.1|7318.1|7321.8|7319|7322.4|7319.6|7321.4|7318.1|0
1627002740000|2021-07-23 01:12:20|7322.9|7318.9|7322|7319.2|7322.9|7319.6|7322|7318.5|1
1627002750000|2021-07-23 01:12:30|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|1
1627002760000|2021-07-23 01:12:40|7322.7|7319.9|7323.3|7320.5|7324.4|7321.6|7322.7|7319.9|4
1627002770000|2021-07-23 01:12:50|7323.8|7321|7324.4|7321.6|7324.4|7321.6|7323.8|7321|1
1627002780000|2021-07-23 01:13:00|7323.8|7321|7324.4|7321.6|7324.4|7321.6|7323.8|7321|0
1627002790000|2021-07-23 01:13:10|7323.8|7321|7322.2|7319.4|7323.8|7321|7322.2|7319.4|104
1627002800000|2021-07-23 01:13:20|7322.1|7319.3|7322.2|7319.4|7322.9|7319.4|7321.7|7318.9|3
1627002810000|2021-07-23 01:13:30|7323.3|7319.3|7322.6|7319.8|7323.3|7319.8|7322.6|7319.3|0
1627002820000|2021-07-23 01:13:40|7322.2|7319.4|7321.2|7318.4|7322.2|7319.4|7321.2|7318.4|0
1627002830000|2021-07-23 01:13:50|7320.2|7317.4|7320.2|7317.4|7320.9|7317.4|7320.2|7316.9|0
1627002840000|2021-07-23 01:14:00|7320.4|7317.6|7321.6|7318.8|7322.2|7319.4|7320.4|7317.6|2
1627002850000|2021-07-23 01:14:10|7321.5|7318.7|7322.2|7319.4|7322.2|7319.4|7321.5|7317.9|2
1627002860000|2021-07-23 01:14:20|7322|7319.2|7321.6|7318.8|7322|7319.2|7321.6|7318.8|0
1627002870000|2021-07-23 01:14:30|7321.7|7318.9|7322.2|7319.4|7322.2|7319.4|7321.7|7318.9|1
1627002890000|2021-07-23 01:14:50|7322|7319.2|7321.6|7318.8|7322|7319.2|7321.6|7318.8|0
1627002900000|2021-07-23 01:15:00|7321.7|7318.9|7321.1|7318.3|7322.2|7319.4|7321.1|7318.3|0
1627002910000|2021-07-23 01:15:10|7320.9|7318.1|7319.6|7316.8|7320.9|7318.1|7319.2|7316.4|0
1627002920000|2021-07-23 01:15:20|7318.2|7315.4|7317.2|7314.4|7318.2|7315.4|7316.7|7313.9|2
1627002930000|2021-07-23 01:15:30|7316.7|7313.9|7317.8|7315|7317.8|7315|7316.6|7313.8|9
1627002940000|2021-07-23 01:15:40|7318.4|7315.6|7320.2|7317.4|7320.3|7317.4|7318.4|7315.6|0
1627002950000|2021-07-23 01:15:50|7320|7317.2|7319.6|7316.8|7320.3|7317.2|7319.6|7316.3|0
1627002970000|2021-07-23 01:16:10|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|0
1627002980000|2021-07-23 01:16:20|7319.7|7316.9|7319.6|7316.8|7319.7|7316.9|7319.6|7316.8|0
1627002990000|2021-07-23 01:16:30|7319.7|7316.9|7320.6|7317.8|7320.7|7317.9|7319.6|7316.8|3
1627003000000|2021-07-23 01:16:40|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|0
1627003010000|2021-07-23 01:16:50|7320.3|7317.5|7318.6|7315.8|7320.3|7317.5|7318.6|7315.8|0
1627003020000|2021-07-23 01:17:00|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|0
1627003030000|2021-07-23 01:17:10|7318.7|7314.7|7318.2|7315.4|7318.7|7315.4|7318.2|7314.7|4
1627003040000|2021-07-23 01:17:20|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|0
1627003050000|2021-07-23 01:17:30|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|1
1627003060000|2021-07-23 01:17:40|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|0
1627003070000|2021-07-23 01:17:50|7318|7315.2|7317.2|7314.4|7318|7315.2|7317.1|7314.3|4
1627003080000|2021-07-23 01:18:00|7317.6|7314.8|7317.1|7314.3|7317.6|7314.8|7317.1|7314.3|62
1627003090000|2021-07-23 01:18:10|7317.5|7314.7|7317.6|7314.8|7317.6|7314.8|7317.5|7314.7|1
1627003100000|2021-07-23 01:18:20|7319|7316.2|7319.6|7316.8|7319.6|7316.8|7319|7316.2|3
1627003110000|2021-07-23 01:18:30|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|0
1627003120000|2021-07-23 01:18:40|7320.5|7316.5|7320.5|7316.5|7320.5|7316.5|7320.5|7316.5|0
1627003130000|2021-07-23 01:18:50|7320|7317.2|7320.2|7317.4|7320.2|7317.4|7320|7317.2|0
1627003140000|2021-07-23 01:19:00|7321|7318.2|7321.2|7318.4|7321.7|7318.8|7321|7317.7|17
1627003150000|2021-07-23 01:19:10|7321.6|7318.8|7322.6|7319.8|7322.6|7319.8|7321.6|7318.8|5
1627003160000|2021-07-23 01:19:20|7322.4|7319.6|7322.6|7319.8|7322.6|7319.8|7322|7319.2|6
1627003170000|2021-07-23 01:19:30|7323.4|7320.6|7323.6|7320.8|7323.6|7320.8|7323.4|7320.6|4
1627003180000|2021-07-23 01:19:40|7323.2|7320.4|7324.1|7321.3|7325.2|7322.4|7323.2|7320.4|6
1627003190000|2021-07-23 01:19:50|7324.5|7321.7|7324.6|7321.8|7325.7|7322.9|7322.1|7319.3|32
1627003200000|2021-07-23 01:20:00|7325|7322.2|7324.2|7321.4|7325.2|7322.4|7323.8|7321|18
1627003210000|2021-07-23 01:20:10|7324|7321.2|7321.2|7318.4|7324|7321.2|7320.6|7317.8|12
1627003220000|2021-07-23 01:20:20|7320.8|7318|7321.6|7318.8|7322.2|7319.4|7320.6|7317.8|14
1627003230000|2021-07-23 01:20:30|7321.2|7318.4|7319.6|7316.8|7321.7|7318.4|7319.6|7316.7|7
1627003240000|2021-07-23 01:20:40|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7319.1|7316.3|19
1627003250000|2021-07-23 01:20:50|7320.6|7317.8|7320.2|7317.4|7320.7|7317.9|7319.7|7316.9|7
1627003260000|2021-07-23 01:21:00|7320.7|7317.9|7321.2|7318.4|7322.2|7319.4|7320.3|7317.5|16
1627003270000|2021-07-23 01:21:10|7320.6|7317.8|7321.2|7318.4|7321.2|7318.4|7320.6|7317.8|28
1627003280000|2021-07-23 01:21:20|7320.7|7317.9|7321.7|7318.9|7321.7|7318.9|7320.7|7317.9|3
1627003290000|2021-07-23 01:21:30|7321.6|7318.8|7321.2|7318.4|7321.7|7318.9|7321.2|7318.4|0
1627003300000|2021-07-23 01:21:40|||||||||8
1627003320000|2021-07-23 01:22:00|7320.1|7317.3|7318.6|7315.8|7320.1|7317.3|7318.6|7315.8|32
1627003330000|2021-07-23 01:22:10|7318.2|7315.4|7315.6|7312.8|7318.7|7315.9|7315.6|7312.8|31
1627003340000|2021-07-23 01:22:20|7313.6|7310.8|7311.6|7308.8|7313.7|7310.9|7310.8|7308|52
1627003350000|2021-07-23 01:22:30|7310.7|7307.9|7314.6|7311.8|7314.6|7311.8|7310.7|7307.9|7
1627003360000|2021-07-23 01:22:40|7315.1|7311.1|7314.2|7311.4|7315.1|7311.4|7313.6|7310.8|38
1627003370000|2021-07-23 01:22:50|7314|7311.2|7313.2|7310.4|7314|7311.2|7312.7|7309.9|1
1627003390000|2021-07-23 01:23:10|7313.6|7310.8|7313|7310.2|7313.6|7310.8|7312.7|7309.9|4
1627003400000|2021-07-23 01:23:20|7312.6|7309.8|7315.4|7312.6|7315.6|7312.8|7312.6|7309.8|33
1627003410000|2021-07-23 01:23:30|7315|7312.2|7314.5|7311.7|7316.6|7313.8|7314.1|7311.3|26
1627003420000|2021-07-23 01:23:40|7314.6|7311.8|7318|7315.2|7318|7315.2|7314.6|7311.8|24
1627003430000|2021-07-23 01:23:50|7316.2|7313.4|7317.2|7314.4|7317.6|7314.8|7316.1|7313.3|10
1627003440000|2021-07-23 01:24:00|7317.6|7314.8|7319.2|7316.4|7319.2|7316.4|7317.2|7314.4|30
1627003450000|2021-07-23 01:24:10|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|2
1627003460000|2021-07-23 01:24:20|7320.1|7316.1|7319.2|7316.4|7320.1|7316.4|7319.2|7316.1|0
1627003470000|2021-07-23 01:24:30|7320|7317.2|7320|7317.2|7320|7317.2|7319.5|7316.7|1
1627003480000|2021-07-23 01:24:40|7320.2|7317.4|7320.2|7317.4|7321.1|7318.3|7320|7317.2|3
1627003490000|2021-07-23 01:24:50|7320.1|7317.3|7320|7317.2|7320.5|7317.7|7320|7317.2|1
1627003500000|2021-07-23 01:25:00|7320.6|7317.8|7320.2|7317.4|7320.6|7317.8|7320.2|7317.4|3
1627003510000|2021-07-23 01:25:10|7320.5|7317.7|7321.2|7318.4|7321.2|7318.4|7320.1|7317.3|1
1627003520000|2021-07-23 01:25:20|7321.1|7318.3|7321.2|7318.4|7321.2|7318.4|7321.1|7318.3|2
1627003530000|2021-07-23 01:25:30|7321.6|7318.8|7321.2|7318.4|7321.6|7318.8|7321.2|7318.4|1
1627003540000|2021-07-23 01:25:40|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|2
1627003550000|2021-07-23 01:25:50|7321.6|7318.8|7320.1|7317.3|7321.6|7318.8|7319.6|7316.8|0
1627003560000|2021-07-23 01:26:00|7320|7317.2|7319.6|7316.8|7320.1|7317.3|7319.6|7316.8|1
1627003570000|2021-07-23 01:26:10|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|0
1627003580000|2021-07-23 01:26:20|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|1
1627003590000|2021-07-23 01:26:30|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|0
1627003600000|2021-07-23 01:26:40|||||||||1
1627003610000|2021-07-23 01:26:50|7320.1|7317.3|7321|7318.2|7321.2|7318.4|7320.1|7317.3|1
1627003620000|2021-07-23 01:27:00|7320.2|7317.4|7321.7|7318.9|7321.7|7318.9|7320.2|7317.4|1
1627003630000|2021-07-23 01:27:10|7322.1|7319.3|7322.2|7319.4|7322.2|7319.4|7321.6|7318.8|1
1627003640000|2021-07-23 01:27:20|7323|7320.2|7323|7320.2|7323.1|7320.3|7323|7320.2|2
1627003650000|2021-07-23 01:27:30|7322.6|7319.8|7323.1|7320.3|7323.9|7321.1|7322.6|7319.8|14
1627003660000|2021-07-23 01:27:40|||||||||1
1627003670000|2021-07-23 01:27:50|7322.7|7319.9|7322.5|7319.7|7322.7|7319.9|7322.4|7319.6|3
1627003680000|2021-07-23 01:28:00|7322.6|7319.8|7323.2|7320.4|7323.2|7320.4|7322.6|7319.8|8
1627003690000|2021-07-23 01:28:10|7323.1|7320.3|7323.1|7320.3|7323.2|7320.4|7323.1|7320.3|0
1627003700000|2021-07-23 01:28:20|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7323.1|7320.3|1
1627003710000|2021-07-23 01:28:30|7323.3|7320.5|7324.6|7321.8|7325.1|7322.3|7323.3|7320.5|2
1627003720000|2021-07-23 01:28:40|7324|7321.2|7324.2|7321.4|7324.2|7321.4|7324|7321.2|1
1627003730000|2021-07-23 01:28:50|7324.1|7321.3|7324.2|7321.4|7324.2|7321.4|7324.1|7321.3|0
1627003740000|2021-07-23 01:29:00|7324.7|7321.9|7324.6|7321.8|7324.7|7321.9|7324.6|7321.8|0
1627003750000|2021-07-23 01:29:10|7324.2|7321.4|7324.2|7321.4|7324.8|7322|7324.2|7321.4|3
1627003770000|2021-07-23 01:29:30|7324.6|7321.8|7324.2|7321.4|7324.7|7321.9|7324.2|7321.4|2
1627003790000|2021-07-23 01:29:50|7324.6|7321.8|7324.7|7321.9|7324.7|7321.9|7324.6|7321.8|1
1627003800000|2021-07-23 01:30:00|7324.2|7321.4|7324.6|7321.8|7324.7|7321.9|7324.2|7321.4|0
1627003810000|2021-07-23 01:30:10|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|2
1627003820000|2021-07-23 01:30:20|7324.7|7321.9|7325.2|7322.4|7325.6|7322.8|7324.7|7321.9|4
1627003830000|2021-07-23 01:30:30|7325.1|7322.3|7326|7323.2|7326.6|7323.8|7325.1|7322.3|3
1627003840000|2021-07-23 01:30:40|7325.2|7322.4|7324.6|7321.8|7325.2|7322.4|7324.6|7321.8|0
1627003850000|2021-07-23 01:30:50|7324.2|7321.4|7324.2|7321.4|7324.7|7321.9|7324.2|7321.4|2
1627003870000|2021-07-23 01:31:10|7323.7|7320.9|7323.2|7320.4|7324.2|7321.4|7323.2|7320.4|3
1627003880000|2021-07-23 01:31:20|7323.1|7320.3|7322.7|7319.9|7323.2|7320.4|7322.6|7319.8|1
1627003890000|2021-07-23 01:31:30|7322.3|7319.5|7320.1|7317.3|7325.6|7320.5|7320.1|7315.6|49
1627003900000|2021-07-23 01:31:40|7320.2|7317.4|7319.2|7316.4|7320.6|7317.8|7319.2|7316.4|2
1627003920000|2021-07-23 01:32:00|7319.1|7316.3|7318.8|7316|7319.1|7316.3|7318.8|7316|0
1627003930000|2021-07-23 01:32:10|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|1
1627003940000|2021-07-23 01:32:20|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|0
1627003950000|2021-07-23 01:32:30|7318.1|7315.3|7317|7314.2|7318.1|7315.3|7316.6|7313.8|21
1627003960000|2021-07-23 01:32:40|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|4
1627003970000|2021-07-23 01:32:50|7318.1|7315.3|7318|7315.2|7318.6|7315.8|7318|7315.2|3
1627003980000|2021-07-23 01:33:00|7317.9|7315.1|7318.4|7315.6|7319.1|7315.8|7317.9|7315.1|5
1627003990000|2021-07-23 01:33:10|7318|7315.2|7318|7315.2|7318.5|7315.7|7318|7315.2|0
1627004000000|2021-07-23 01:33:20|7318.6|7315.8|7318.5|7315.7|7318.6|7315.8|7318.5|7315.7|1
1627004010000|2021-07-23 01:33:30|7318.9|7316.1|7319|7316.2|7319.6|7316.8|7318.9|7316.1|1
1627004020000|2021-07-23 01:33:40|7319.6|7316.8|7319|7316.2|7321.5|7318.7|7319|7316.2|31
1627004030000|2021-07-23 01:33:50|7319.5|7316.7|7319.6|7316.8|7319.6|7316.8|7319.5|7316.7|0
1627004040000|2021-07-23 01:34:00|7320|7317.2|7321|7318.2|7321|7318.2|7320|7317.2|2
1627004050000|2021-07-23 01:34:10|7320.9|7318.1|7320.2|7317.4|7320.9|7318.1|7320.2|7317.4|0
1627004060000|2021-07-23 01:34:20|7321|7318.2|7319.5|7316.7|7321|7318.2|7319.5|7316.7|13
1627004070000|2021-07-23 01:34:30|7320|7317.2|7320|7317.2|7320.5|7317.7|7320|7317.2|1
1627004080000|2021-07-23 01:34:40|7320.4|7317.6|7320.6|7317.8|7320.6|7317.8|7320.4|7317.6|1
1627004090000|2021-07-23 01:34:50|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|1
1627004100000|2021-07-23 01:35:00|7320.6|7317.8|7322.4|7319.6|7322.6|7319.8|7320.6|7317.8|6
1627004110000|2021-07-23 01:35:10|||||||||1
1627004120000|2021-07-23 01:35:20|7323|7320.2|7324.4|7321.6|7324.5|7321.7|7323|7320.2|3
1627004130000|2021-07-23 01:35:30|7323.9|7321.1|7323.5|7320.7|7323.9|7321.1|7323|7320.2|1
1627004140000|2021-07-23 01:35:40|7323.6|7320.8|7323|7320.2|7323.6|7320.8|7323|7320.2|1
1627004150000|2021-07-23 01:35:50|7323.1|7320.3|7323.6|7320.8|7323.6|7320.8|7323.1|7320.3|0
1627004160000|2021-07-23 01:36:00|7324|7321.2|7324|7321.2|7324|7321.2|7323.5|7320.7|0
1627004180000|2021-07-23 01:36:20|||||||||1
1627004210000|2021-07-23 01:36:50|||||||||1
1627004220000|2021-07-23 01:37:00|7324.1|7321.3|7324.6|7321.8|7324.6|7321.8|7324|7321.2|4
1627004230000|2021-07-23 01:37:10|7324.4|7321.6|7323|7320.2|7324.4|7321.6|7323|7320.2|3
1627004250000|2021-07-23 01:37:30|7322.8|7320|7321|7318.2|7322.8|7320|7321|7318.2|3
1627004260000|2021-07-23 01:37:40|7321.1|7317.1|7320.4|7317.6|7321.1|7317.6|7320.4|7317.1|0
1627004270000|2021-07-23 01:37:50|7320.2|7317.4|7320.6|7317.8|7320.7|7317.8|7320.2|7316.7|0
1627004280000|2021-07-23 01:38:00|7321.4|7318.6|7321.5|7318.7|7321.5|7318.7|7321.4|7318.6|3
1627004290000|2021-07-23 01:38:10|7322|7319.2|7321|7318.2|7322|7319.2|7321|7318.2|8
1627004300000|2021-07-23 01:38:20|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|0
1627004310000|2021-07-23 01:38:30|7320.6|7317.8|7323|7320.2|7323|7320.2|7320.6|7317.8|3
1627004320000|2021-07-23 01:38:40|7321.8|7319|7322|7319.2|7322|7319.2|7321.5|7318.7|4
1627004330000|2021-07-23 01:38:50|||||||||6
1627004340000|2021-07-23 01:39:00|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|0
1627004350000|2021-07-23 01:39:10|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|1
1627004370000|2021-07-23 01:39:30|||||||||1
1627004380000|2021-07-23 01:39:40|7322|7319.2|7321.6|7318.8|7322|7319.2|7321.6|7318.8|3
1627004390000|2021-07-23 01:39:50|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|1
1627004400000|2021-07-23 01:40:00|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|0
1627004410000|2021-07-23 01:40:10|7322.4|7319.6|7322|7319.2|7322.4|7319.6|7322|7319.2|1
1627004420000|2021-07-23 01:40:20|7322.1|7319.3|7324.2|7321.4|7325|7322.2|7322.1|7319.3|0
1627004430000|2021-07-23 01:40:30|7325|7322.2|7322.6|7319.8|7325|7322.2|7322.5|7319.7|5
1627004440000|2021-07-23 01:40:40|7323|7320.2|7323|7320.2|7323|7320.2|7322.5|7319.7|0
1627004450000|2021-07-23 01:40:50|7322.5|7319.7|7322.6|7319.8|7322.6|7319.8|7322.5|7319.7|1
1627004460000|2021-07-23 01:41:00|7322.5|7319.7|7322.5|7319.7|7322.6|7319.8|7322.5|7319.7|0
1627004470000|2021-07-23 01:41:10|7322.6|7319.8|7322.5|7319.7|7322.6|7319.8|7322.5|7319.7|1
1627004480000|2021-07-23 01:41:20|7322.6|7319.8|7322.6|7319.8|7323|7320.2|7322.5|7319.7|0
1627004490000|2021-07-23 01:41:30|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|0
1627004500000|2021-07-23 01:41:40|||||||||1
1627004510000|2021-07-23 01:41:50|7322.9|7320.1|7321.6|7318.8|7322.9|7320.1|7321|7318.2|3
1627004520000|2021-07-23 01:42:00|7322|7319.2|7322|7319.2|7323|7320.2|7322|7319.2|8
1627004530000|2021-07-23 01:42:10|7321|7318.2|7320.6|7317.8|7321.5|7318.7|7320|7316.7|20
1627004540000|2021-07-23 01:42:20|7321|7318.2|7320|7317.2|7321|7318.2|7320|7317.2|2
1627004550000|2021-07-23 01:42:30|7320.7|7316.7|7320.6|7317.8|7320.7|7317.8|7320|7316.7|2
1627004560000|2021-07-23 01:42:40|7321|7318.2|7320|7317.2|7321|7318.2|7320|7317.2|2
1627004580000|2021-07-23 01:43:00|7319.5|7316.7|7321|7318.2|7321.6|7318.8|7319.5|7316.7|1
1627004590000|2021-07-23 01:43:10|7320.5|7317.7|7319.6|7316.8|7320.5|7317.7|7318.6|7315.8|5
1627004600000|2021-07-23 01:43:20|7319.5|7316.7|7319.5|7316.7|7320|7317.2|7319.5|7316.7|2
1627004610000|2021-07-23 01:43:30|7319.6|7316.8|7319.6|7316.8|7320|7317.2|7319.4|7316.6|7
1627004630000|2021-07-23 01:43:50|7320.7|7316.7|7319.5|7316.7|7320.7|7317.8|7319.5|7316.7|2
1627004640000|2021-07-23 01:44:00|7320|7317.2|7320.6|7317.8|7320.6|7317.8|7320|7317.2|1
1627004650000|2021-07-23 01:44:10|7320|7317.2|7320.6|7317.8|7320.6|7317.8|7320|7317.2|3
1627004660000|2021-07-23 01:44:20|7321|7318.2|7321|7318.2|7321.6|7318.8|7321|7318.2|1
1627004670000|2021-07-23 01:44:30|7321.1|7318.3|7321.5|7318.7|7321.6|7318.8|7321.1|7318.3|0
1627004680000|2021-07-23 01:44:40|7321.6|7318.8|7321.6|7318.8|7321.9|7319.1|7321.5|7318.7|1
1627004700000|2021-07-23 01:45:00|7322|7319.2|7323.1|7320.3|7323.6|7320.8|7322|7319.2|2
1627004710000|2021-07-23 01:45:10|7323.6|7320.8|7323.6|7320.8|7323.9|7321.1|7323.5|7320.7|0
1627004730000|2021-07-23 01:45:30|7324|7321.2|7323.6|7320.8|7324.6|7321.8|7323.4|7320.6|2
1627004740000|2021-07-23 01:45:40|7324|7321.2|7325|7322.2|7325|7322.2|7324|7321.2|1
1627004750000|2021-07-23 01:45:50|7324.4|7321.6|7324.4|7321.6|7325|7322.2|7324.4|7321.6|0
1627004760000|2021-07-23 01:46:00|7324.6|7321.8|7324.5|7321.7|7324.6|7321.8|7324.4|7321.6|1
1627004770000|2021-07-23 01:46:10|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.4|7321.6|0
1627004780000|2021-07-23 01:46:20|7325.4|7322.6|7325.4|7322.6|7325.5|7322.7|7325.4|7322.6|2
1627004790000|2021-07-23 01:46:30|7325.5|7322.7|7325.4|7322.6|7325.5|7322.7|7325.4|7322.6|0
1627004800000|2021-07-23 01:46:40|7325|7322.2|7323.6|7320.8|7325|7322.2|7323|7320.2|4
1627004810000|2021-07-23 01:46:50|7323.5|7320.7|7324|7321.2|7324|7321.2|7323.5|7320.7|0
1627004820000|2021-07-23 01:47:00|7324.5|7321.7|7323|7320.2|7324.5|7321.7|7323|7320.2|1
1627004840000|2021-07-23 01:47:20|7322.5|7319.7|7322.6|7319.8|7322.6|7319.8|7322.5|7319.7|0
1627004850000|2021-07-23 01:47:30|7322.5|7319.7|7322.6|7319.8|7322.6|7319.8|7322.5|7319.7|1
1627004860000|2021-07-23 01:47:40|7322.1|7319.3|7322|7319.2|7322.1|7319.3|7322|7319.2|1
1627004870000|2021-07-23 01:47:50|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|0
1627004880000|2021-07-23 01:48:00|7322.5|7319.7|7321.5|7318.7|7322.6|7319.8|7321.5|7318.7|12
1627004890000|2021-07-23 01:48:10|7321.6|7318.8|7321.4|7318.6|7322.4|7319.6|7321.4|7318.6|3
1627004900000|2021-07-23 01:48:20|7321.6|7318.8|7322.5|7319.7|7322.6|7319.8|7321.6|7318.8|1
1627004910000|2021-07-23 01:48:30|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.5|7319.7|0
1627004920000|2021-07-23 01:48:40|7322.5|7319.7|7320.5|7317.7|7322.6|7319.8|7320.5|7317.7|15
1627004930000|2021-07-23 01:48:50|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.5|7317.7|0
1627004940000|2021-07-23 01:49:00|7320.5|7317.7|7320.6|7317.8|7320.6|7317.8|7320.5|7317.7|0
1627004950000|2021-07-23 01:49:10|||||||||1
1627004960000|2021-07-23 01:49:20|7321|7318.2|7323.2|7320.4|7323.2|7320.4|7321|7318.2|157
1627004980000|2021-07-23 01:49:40|7323.7|7320.9|7323.1|7320.3|7323.7|7320.9|7323.1|7320.3|5
1627004990000|2021-07-23 01:49:50|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|1
1627005000000|2021-07-23 01:50:00|7323.2|7320.4|7324.2|7321.4|7325.1|7322.3|7323.2|7320.4|2
1627005010000|2021-07-23 01:50:10|7324.7|7321.9|7325.2|7322.4|7325.2|7322.4|7324.4|7321.6|1
1627005020000|2021-07-23 01:50:20|7325.3|7322.5|7326.7|7323.9|7327.3|7323.9|7325.3|7322.5|1
1627005030000|2021-07-23 01:50:30|7327.2|7324.4|7328.2|7325.4|7328.7|7325.9|7326.7|7323.9|13
1627005040000|2021-07-23 01:50:40|7328.1|7325.3|7327.7|7324.9|7328.2|7325.4|7327.1|7324.3|1
1627005050000|2021-07-23 01:50:50|7327.6|7324.8|7327.5|7324.7|7327.7|7324.9|7326.7|7323.9|1
1627005060000|2021-07-23 01:51:00|7326.7|7323.9|7327.6|7324.8|7327.6|7324.8|7326.7|7323.9|3
1627005070000|2021-07-23 01:51:10|7327.1|7324.3|7327.6|7324.8|7327.6|7324.8|7327.1|7324.3|0
1627005080000|2021-07-23 01:51:20|7327.7|7324.9|7327.6|7324.8|7327.7|7324.9|7327.6|7324.8|1
1627005090000|2021-07-23 01:51:30|7327.5|7324.7|7326.2|7323.4|7327.5|7324.7|7326.1|7323.3|3
1627005100000|2021-07-23 01:51:40|7326.6|7323.8|7326.8|7324|7326.8|7324|7326.6|7323.8|0
1627005120000|2021-07-23 01:52:00|7327.2|7324.4|7325.6|7322.8|7327.2|7324.4|7325.6|7322.8|1
1627005140000|2021-07-23 01:52:20|||||||||1
1627005150000|2021-07-23 01:52:30|7324.5|7321.7|7323.6|7320.8|7324.6|7321.8|7323.5|7320.7|31
1627005160000|2021-07-23 01:52:40|7323.5|7320.7|7323.6|7320.8|7323.6|7320.8|7323.5|7320.7|12
1627005170000|2021-07-23 01:52:50|7323.5|7320.7|7323.6|7320.8|7323.6|7320.8|7323.5|7320.7|0
1627005180000|2021-07-23 01:53:00|7323.5|7320.7|7322.5|7319.7|7323.5|7320.7|7322.5|7319.7|4
1627005190000|2021-07-23 01:53:10|7321.7|7318.9|7322.6|7319.8|7322.6|7319.8|7321.6|7318.8|3
1627005200000|2021-07-23 01:53:20|7323.6|7320.8|7324|7321.2|7324.5|7321.7|7323.6|7320.8|5
1627005210000|2021-07-23 01:53:30|7324.5|7321.7|7324.6|7321.8|7324.6|7321.8|7324|7321.2|0
1627005250000|2021-07-23 01:54:10|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|1
1627005260000|2021-07-23 01:54:20|7326.1|7322.1|7325.6|7322.8|7326.1|7322.8|7325.6|7322.1|0
1627005270000|2021-07-23 01:54:30|||||||||1
1627005290000|2021-07-23 01:54:50|||||||||1
1627005310000|2021-07-23 01:55:10|||||||||1
1627005330000|2021-07-23 01:55:30|||||||||1
1627005340000|2021-07-23 01:55:40|7325.5|7322.7|7325.6|7322.8|7325.6|7322.8|7325.4|7322.6|4
1627005350000|2021-07-23 01:55:50|7325.5|7322.7|7325.6|7322.8|7325.6|7322.8|7325.5|7322.7|1
1627005360000|2021-07-23 01:56:00|7325.7|7322.9|7325.4|7322.6|7326.1|7323.3|7325.4|7322.6|1
1627005370000|2021-07-23 01:56:10|7325.6|7322.8|7325.5|7322.7|7325.6|7322.8|7325.5|7322.7|1
1627005380000|2021-07-23 01:56:20|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|0
1627005390000|2021-07-23 01:56:30|7325|7322.2|7324|7321.2|7325|7322.2|7324|7321.2|1
1627005400000|2021-07-23 01:56:40|7324.5|7321.7|7324.6|7321.8|7324.6|7321.8|7324|7321.2|0
1627005410000|2021-07-23 01:56:50|||||||||1
1627005420000|2021-07-23 01:57:00|7324.5|7321.7|7324.6|7321.8|7324.6|7321.8|7324.5|7321.7|2
1627005430000|2021-07-23 01:57:10|7324.4|7321.6|7323.6|7320.8|7324.4|7321.6|7323.6|7320.8|2
1627005440000|2021-07-23 01:57:20|7323.5|7320.7|7323.6|7320.8|7323.6|7320.8|7323.5|7320.7|0
1627005450000|2021-07-23 01:57:30|7323.1|7320.3|7322.6|7319.8|7323.1|7320.3|7322.5|7319.7|2
1627005460000|2021-07-23 01:57:40|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|3
1627005470000|2021-07-23 01:57:50|||||||||1
1627005490000|2021-07-23 01:58:10|7322|7319.2|7322|7319.2|7322.5|7319.7|7322|7319.2|5
1627005510000|2021-07-23 01:58:30|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1627005520000|2021-07-23 01:58:40|7322.8|7320|7323|7320.2|7323|7320.2|7321.5|7318.7|3
1627005540000|2021-07-23 01:59:00|7322.5|7319.7|7323|7320.2|7323.4|7320.6|7322.5|7319.7|1
1627005550000|2021-07-23 01:59:10|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|3
1627005560000|2021-07-23 01:59:20|7323.5|7320.7|7323.5|7320.7|7324.7|7321.9|7323.5|7320.7|14
1627005570000|2021-07-23 01:59:30|7323.1|7320.3|7322.5|7319.7|7323.1|7320.3|7322.5|7319.7|0
1627005580000|2021-07-23 01:59:40|7321.5|7318.7|7322.1|7319.3|7322.1|7319.3|7321.5|7318.7|1
1627005590000|2021-07-23 01:59:50|7322.6|7319.8|7322.1|7319.3|7322.6|7319.8|7322.1|7319.3|32
1627005600000|2021-07-23 02:00:00|7322.5|7319.7|7322.5|7319.7|7322.6|7319.8|7322.5|7319.7|1
1627005610000|2021-07-23 02:00:10|7322.1|7319.3|7321.3|7318.5|7322.1|7319.3|7321.2|7318.4|2
1627005620000|2021-07-23 02:00:20|7321.7|7318.9|7321.5|7318.7|7321.7|7318.9|7321.5|7318.7|3
1627005630000|2021-07-23 02:00:30|7320.7|7317.9|7319.6|7316.8|7320.7|7317.9|7319.5|7316.7|5
1627005640000|2021-07-23 02:00:40|7319.7|7316.9|7319.5|7316.7|7319.7|7316.9|7319.5|7316.7|4
1627005650000|2021-07-23 02:00:50|7319.6|7316.8|7319.7|7316.9|7319.7|7316.9|7319.5|7316.7|47
1627005660000|2021-07-23 02:01:00|7319.6|7316.8|7319.5|7316.7|7319.6|7316.8|7319.5|7316.7|0
1627005670000|2021-07-23 02:01:10|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|0
1627005680000|2021-07-23 02:01:20|||||||||4
1627005690000|2021-07-23 02:01:30|7320.6|7317.8|7320.5|7317.7|7320.6|7317.8|7320.5|7317.7|0
1627005700000|2021-07-23 02:01:40|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|1
1627005720000|2021-07-23 02:02:00|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.1|7317.3|1
1627005730000|2021-07-23 02:02:10|7320.7|7317.9|7320.1|7317.3|7320.7|7317.9|7320.1|7317.3|1
1627005750000|2021-07-23 02:02:30|||||||||1
1627005770000|2021-07-23 02:02:50|7320.5|7317.7|7320.6|7317.8|7320.6|7317.8|7320|7317.2|1
1627005780000|2021-07-23 02:03:00|7320.7|7317.9|7321.1|7318.3|7321.1|7318.3|7320.7|7317.9|3
1627005790000|2021-07-23 02:03:10|7320.7|7317.9|7320.1|7317.3|7320.7|7317.9|7320.1|7317.3|3
1627005800000|2021-07-23 02:03:20|7319.6|7316.8|7319.1|7316.3|7319.7|7316.9|7319|7316.2|3
1627005810000|2021-07-23 02:03:30|7319.5|7316.7|7318.5|7315.7|7319.5|7316.7|7318.5|7315.7|1
1627005820000|2021-07-23 02:03:40|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|2
1627005830000|2021-07-23 02:03:50|7317.7|7314.9|7318.1|7315.3|7318.1|7315.3|7317.7|7314.9|0
1627005850000|2021-07-23 02:04:10|7318.2|7315.4|7319.7|7316.9|7319.7|7316.9|7318.2|7315.4|2
1627005860000|2021-07-23 02:04:20|7319.6|7316.8|7318.6|7315.8|7320.1|7317.3|7318.6|7315.8|3
1627005870000|2021-07-23 02:04:30|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7318.5|7315.7|1
1627005890000|2021-07-23 02:04:50|7320.1|7317.3|7320.1|7317.3|7320.6|7317.8|7320.1|7317.3|1
1627005900000|2021-07-23 02:05:00|7320.6|7317.8|7320.7|7317.9|7320.7|7317.9|7320.6|7317.8|0
1627005910000|2021-07-23 02:05:10|7321.1|7318.3|7322.6|7319.8|7322.6|7319.8|7321.1|7318.3|1
1627005920000|2021-07-23 02:05:20|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|1
1627005930000|2021-07-23 02:05:30|7322.6|7319.8|7323.1|7320.3|7323.1|7320.3|7322.6|7319.8|2
1627005940000|2021-07-23 02:05:40|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|0
1627005960000|2021-07-23 02:06:00|7323.6|7320.8|7321|7318.2|7323.6|7320.8|7321|7318.2|2
1627005970000|2021-07-23 02:06:10|7320.6|7317.8|7320.1|7317.3|7320.6|7317.8|7320|7317.2|1
1627005980000|2021-07-23 02:06:20|7320.2|7317.4|7320.7|7317.9|7320.7|7317.9|7320.2|7317.4|0
1627005990000|2021-07-23 02:06:30|7320.6|7317.8|7319.1|7316.3|7320.6|7317.8|7319.1|7316.3|2
1627006000000|2021-07-23 02:06:40|7319|7316.2|7318.7|7315.9|7319.6|7316.8|7318.6|7315.8|10
1627006010000|2021-07-23 02:06:50|7318.6|7315.8|7318.1|7315.3|7318.6|7315.8|7317.6|7314.8|120
1627006020000|2021-07-23 02:07:00|7318.2|7315.4|7318.6|7315.8|7318.6|7315.8|7318.2|7315.4|5
1627006030000|2021-07-23 02:07:10|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.6|7315.8|0
1627006040000|2021-07-23 02:07:20|7319.1|7316.3|7319.7|7316.9|7319.7|7316.9|7319.1|7316.3|1
1627006050000|2021-07-23 02:07:30|7319.6|7316.8|7319.5|7316.7|7319.6|7316.8|7319.5|7316.7|0
1627006060000|2021-07-23 02:07:40|7319.7|7316.9|7318.6|7315.8|7319.7|7316.9|7318.6|7315.8|7
1627006070000|2021-07-23 02:07:50|7318.5|7315.7|7317.6|7314.8|7318.5|7315.7|7317.6|7314.8|5
1627006080000|2021-07-23 02:08:00|7317.7|7314.9|7317.6|7314.8|7317.7|7314.9|7317.6|7314.8|0
1627006090000|2021-07-23 02:08:10|7317|7314.2|7315.5|7312.7|7317|7314.2|7315.1|7312.3|3
1627006100000|2021-07-23 02:08:20|7315.6|7312.8|7315.5|7312.7|7315.7|7312.9|7315.5|7312.7|0
1627006110000|2021-07-23 02:08:30|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1627006120000|2021-07-23 02:08:40|7315.6|7312.8|7316.1|7313.3|7316.1|7313.3|7315.6|7312.8|1
1627006130000|2021-07-23 02:08:50|7315.7|7312.9|7315.5|7312.7|7315.7|7312.9|7315.5|7312.7|3
1627006140000|2021-07-23 02:09:00|7315.1|7312.3|7315.1|7312.3|7315.6|7312.8|7315.1|7312.3|2
1627006150000|2021-07-23 02:09:10|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|0
1627006160000|2021-07-23 02:09:20|7314.2|7311.4|7314.1|7311.3|7314.2|7311.4|7314.1|7311.3|1
1627006180000|2021-07-23 02:09:40|7314|7311.2|7312.6|7309.8|7314|7311.2|7311.6|7308.8|11
1627006190000|2021-07-23 02:09:50|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.6|7309.8|1
1627006200000|2021-07-23 02:10:00|7312.6|7309.8|7312.1|7309.3|7312.7|7309.9|7312.1|7309.3|1
1627006210000|2021-07-23 02:10:10|7310.7|7307.9|7311.1|7308.3|7311.6|7308.8|7310.6|7307.8|7
1627006220000|2021-07-23 02:10:20|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.5|7307.7|0
1627006230000|2021-07-23 02:10:30|7310.7|7307.9|7312.7|7309.9|7312.7|7309.9|7310.7|7307.9|2
1627006240000|2021-07-23 02:10:40|7313.1|7310.3|7313.1|7310.3|7313.7|7310.9|7313.1|7310.3|0
1627006250000|2021-07-23 02:10:50|7313.5|7310.7|7313.6|7310.8|7314.1|7311.3|7313.1|7310.3|3
1627006260000|2021-07-23 02:11:00|7312.5|7309.7|7313.1|7310.3|7313.1|7310.3|7312.5|7309.7|8
1627006270000|2021-07-23 02:11:10|7313.6|7309.6|7311.7|7308.9|7313.6|7309.6|7310.6|7307.8|34
1627006280000|2021-07-23 02:11:20|7311.6|7308.8|7310.6|7307.8|7311.6|7308.8|7310.6|7307.8|7
1627006290000|2021-07-23 02:11:30|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|5
1627006310000|2021-07-23 02:11:50|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|0
1627006320000|2021-07-23 02:12:00|7311.5|7308.7|7310.6|7307.8|7311.5|7308.7|7310.6|7307.8|0
1627006330000|2021-07-23 02:12:10|7310.7|7307.9|7311.5|7308.7|7311.6|7308.8|7310.7|7307.9|4
1627006340000|2021-07-23 02:12:20|7311.2|7308.4|7312.1|7309.3|7312.1|7309.3|7311.2|7308.4|1
1627006350000|2021-07-23 02:12:30|7312.6|7309.8|7312.7|7309.9|7312.7|7309.9|7312.5|7309.7|2
1627006360000|2021-07-23 02:12:40|7312.6|7309.8|7312.5|7309.7|7312.6|7309.8|7312.5|7309.7|1
1627006370000|2021-07-23 02:12:50|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|1
1627006380000|2021-07-23 02:13:00|7312.9|7310.1|7314.5|7311.7|7315|7312.2|7312.9|7310.1|6
1627006390000|2021-07-23 02:13:10|7314.6|7311.8|7314.7|7311.9|7315.1|7312.3|7314.5|7311.7|1
1627006400000|2021-07-23 02:13:20|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|0
1627006410000|2021-07-23 02:13:30|7314.5|7311.7|7315.6|7312.8|7315.6|7312.8|7314.5|7311.7|1
1627006420000|2021-07-23 02:13:40|7315.5|7312.7|7315.6|7312.8|7315.6|7312.8|7315.5|7312.7|0
1627006430000|2021-07-23 02:13:50|7315.5|7312.7|7313.1|7310.3|7315.5|7312.7|7313.1|7310.3|11
1627006440000|2021-07-23 02:14:00|7312.6|7309.8|7312.7|7309.9|7312.7|7309.9|7312.1|7309.3|18
1627006450000|2021-07-23 02:14:10|7311.9|7309.1|7312.1|7309.3|7312.1|7309.3|7310.6|7307.8|11
1627006460000|2021-07-23 02:14:20|7311.6|7308.8|7311.6|7308.8|7312.1|7309.3|7311.6|7308.8|1
1627006470000|2021-07-23 02:14:30|7311.1|7308.3|7311.1|7308.3|7311.6|7308.8|7311.1|7308.3|5
1627006480000|2021-07-23 02:14:40|7311.2|7308.4|7310.6|7307.8|7311.7|7308.9|7310.5|7307.7|135
1627006490000|2021-07-23 02:14:50|7310.5|7307.7|7311.1|7308.3|7311.1|7308.3|7310.5|7307.7|22
1627006500000|2021-07-23 02:15:00|7311|7308.2|7311.1|7308.3|7311.1|7308.3|7311|7308.2|0
1627006510000|2021-07-23 02:15:10|7311.7|7308.9|7312.5|7309.7|7312.5|7309.7|7311.6|7308.8|4
1627006520000|2021-07-23 02:15:20|7312.6|7309.8|7312.7|7309.9|7312.7|7309.9|7312.6|7309.8|2
1627006530000|2021-07-23 02:15:30|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|0
1627006540000|2021-07-23 02:15:40|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|1
1627006560000|2021-07-23 02:16:00|7313.5|7310.7|7313.1|7310.3|7313.5|7310.7|7313.1|7310.3|2
1627006580000|2021-07-23 02:16:20|||||||||1
1627006600000|2021-07-23 02:16:40|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|1
1627006610000|2021-07-23 02:16:50|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|0
1627006620000|2021-07-23 02:17:00|7313.2|7310.4|7311.5|7308.7|7313.6|7310.8|7311.4|7308.6|137
1627006630000|2021-07-23 02:17:10|7311.4|7308.6|7311.5|7308.7|7311.5|7308.7|7310.5|7307.7|5
1627006660000|2021-07-23 02:17:40|7311.6|7308.8|7312.5|7309.7|7312.5|7309.7|7311.5|7308.7|2
1627006670000|2021-07-23 02:17:50|7312.4|7309.6|7311.9|7309.1|7312.4|7309.6|7311.9|7309.1|0
1627006680000|2021-07-23 02:18:00|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|1
1627006700000|2021-07-23 02:18:20|7312.4|7309.6|7312|7309.2|7312.4|7309.6|7312|7309.2|1
1627006710000|2021-07-23 02:18:30|7311.9|7309.1|7312|7309.2|7312|7309.2|7311.9|7309.1|0
1627006720000|2021-07-23 02:18:40|7311.9|7309.1|7311.5|7308.7|7311.9|7309.1|7311|7308.2|1
1627006730000|2021-07-23 02:18:50|7310.7|7307.9|7310.5|7307.7|7310.7|7307.9|7310.5|7307.7|7
1627006740000|2021-07-23 02:19:00|7310.4|7307.6|7310.5|7307.7|7310.5|7307.7|7310.4|7307.6|0
1627006750000|2021-07-23 02:19:10|7311|7308.2|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|0
1627006770000|2021-07-23 02:19:30|7310.9|7308.1|7311.5|7308.7|7311.9|7309.1|7310.9|7308.1|3
1627006780000|2021-07-23 02:19:40|7311.7|7308.9|7311.1|7308.3|7311.7|7308.9|7310.6|7307.8|4
1627006790000|2021-07-23 02:19:50|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.2|7308.4|1
1627006800000|2021-07-23 02:20:00|7311.5|7308.7|7311.6|7308.8|7311.6|7308.8|7311.5|7308.7|0
1627006810000|2021-07-23 02:20:10|7311.5|7308.7|7311.5|7308.7|7311.6|7308.8|7311.5|7308.7|1
1627006820000|2021-07-23 02:20:20|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|0
1627006830000|2021-07-23 02:20:30|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|1
1627006850000|2021-07-23 02:20:50|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|1
1627006860000|2021-07-23 02:21:00|7312.1|7309.3|7312.5|7309.7|7312.5|7309.7|7312.1|7309.3|1
1627006870000|2021-07-23 02:21:10|7312.6|7309.8|7312.1|7309.3|7312.7|7309.9|7312.1|7309.3|1
1627006880000|2021-07-23 02:21:20|7312.2|7309.4|7312.5|7309.7|7312.6|7309.8|7312.2|7309.4|0
1627006890000|2021-07-23 02:21:30|7312.4|7309.6|7312.1|7309.3|7312.4|7309.6|7311.1|7308.3|13
1627006900000|2021-07-23 02:21:40|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|0
1627006910000|2021-07-23 02:21:50|7311.6|7308.8|7311.5|7308.7|7311.6|7308.8|7311.5|7308.7|1
1627006920000|2021-07-23 02:22:00|7311.6|7308.8|7311.5|7308.7|7311.6|7308.8|7311.5|7308.7|0
1627006930000|2021-07-23 02:22:10|7311.6|7308.8|7312.1|7309.3|7312.1|7309.3|7311.6|7308.8|0
1627006940000|2021-07-23 02:22:20|7312.5|7309.7|7312.1|7309.3|7312.6|7309.8|7312.1|7309.3|1
1627006950000|2021-07-23 02:22:30|7311.1|7308.3|7311.5|7308.7|7311.5|7308.7|7311|7308.2|1
1627006960000|2021-07-23 02:22:40|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|0
1627006970000|2021-07-23 02:22:50|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|1
1627006980000|2021-07-23 02:23:00|7312.1|7309.3|7312.1|7309.3|7312.6|7309.8|7312.1|7309.3|0
1627007000000|2021-07-23 02:23:20|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|1
1627007010000|2021-07-23 02:23:30|7311.5|7308.7|7311.1|7308.3|7311.5|7308.7|7311|7308.2|4
1627007020000|2021-07-23 02:23:40|7311.5|7308.7|7311.6|7308.8|7311.6|7308.8|7311.5|7308.7|1
1627007030000|2021-07-23 02:23:50|7310.1|7307.3|7309.7|7306.9|7310.5|7307.7|7309.6|7306.8|19
1627007040000|2021-07-23 02:24:00|7309.6|7306.8|7309.7|7306.9|7309.7|7306.9|7309.2|7306.4|2
1627007050000|2021-07-23 02:24:10|7309.5|7306.7|7309.1|7306.3|7309.6|7306.8|7309.1|7306.3|3
1627007060000|2021-07-23 02:24:20|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|0
1627007070000|2021-07-23 02:24:30|7309.5|7306.7|7308.1|7305.3|7309.6|7306.8|7308.1|7305.3|5
1627007080000|2021-07-23 02:24:40|7308.6|7304.6|7307.6|7304.8|7308.6|7304.9|7307.6|7304.6|10
1627007090000|2021-07-23 02:24:50|7308.1|7305.3|7308.9|7306.1|7308.9|7306.1|7308.1|7305.3|1
1627007100000|2021-07-23 02:25:00|7308.1|7305.3|7309.6|7306.8|7309.6|7306.8|7308.1|7305.3|2
1627007120000|2021-07-23 02:25:20|7309.7|7306.9|7310.6|7307.8|7310.6|7307.8|7309.7|7306.9|1
1627007140000|2021-07-23 02:25:40|7309.5|7306.7|7310|7307.2|7310|7307.2|7309.4|7306.6|90
1627007150000|2021-07-23 02:25:50|||||||||1
1627007160000|2021-07-23 02:26:00|||||||||1
1627007170000|2021-07-23 02:26:10|7310.4|7307.6|7311.5|7308.7|7311.6|7308.8|7310.4|7307.6|66
1627007180000|2021-07-23 02:26:20|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|0
1627007190000|2021-07-23 02:26:30|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|1
1627007200000|2021-07-23 02:26:40|7311.1|7308.3|7311.5|7308.7|7311.6|7308.8|7311.1|7308.3|2
1627007210000|2021-07-23 02:26:50|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|0
1627007220000|2021-07-23 02:27:00|||||||||1
1627007230000|2021-07-23 02:27:10|7311.7|7308.9|7311.6|7308.8|7311.7|7308.9|7311.6|7308.8|0
1627007250000|2021-07-23 02:27:30|7311.7|7308.9|7312.6|7309.8|7312.7|7309.9|7311.7|7308.9|1
1627007260000|2021-07-23 02:27:40|7312.7|7309.9|7312.6|7309.8|7312.7|7309.9|7312.6|7309.8|0
1627007270000|2021-07-23 02:27:50|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|1
1627007280000|2021-07-23 02:28:00|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|0
1627007290000|2021-07-23 02:28:10|7312.1|7309.3|7312.1|7309.3|7312.5|7309.7|7311.6|7308.8|2
1627007310000|2021-07-23 02:28:30|7311.9|7309.1|7311.5|7308.7|7311.9|7309.1|7311.5|7308.7|1
1627007320000|2021-07-23 02:28:40|7310.6|7307.8|7310.7|7307.9|7310.7|7307.9|7310.6|7307.8|0
1627007330000|2021-07-23 02:28:50|7310.6|7307.8|7311.6|7308.8|7311.6|7308.8|7310.6|7307.8|1
1627007340000|2021-07-23 02:29:00|7311.5|7308.7|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|0
1627007350000|2021-07-23 02:29:10|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|1
1627007360000|2021-07-23 02:29:20|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7310.7|7307.9|18
1627007370000|2021-07-23 02:29:30|7311.5|7308.7|7313.8|7311|7313.8|7311|7311|7308.2|385
1627007380000|2021-07-23 02:29:40|7313.5|7310.7|7313.7|7310.9|7313.9|7311.1|7312.9|7310.1|49
1627007390000|2021-07-23 02:29:50|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|61
1627007400000|2021-07-23 02:30:00|7312.8|7310|7312.3|7309.5|7312.8|7310|7312.3|7309.5|9
1627007410000|2021-07-23 02:30:10|7312.4|7309.6|7312.9|7310.1|7312.9|7310.1|7312.4|7309.6|1
1627007420000|2021-07-23 02:30:20|7312.8|7310|7312.7|7309.9|7312.8|7310|7312.3|7309.5|3
1627007440000|2021-07-23 02:30:40|7312.8|7310|7312.7|7309.9|7312.8|7310|7312.7|7309.9|0
1627007450000|2021-07-23 02:30:50|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|0
1627007460000|2021-07-23 02:31:00|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.8|7310|1
1627007470000|2021-07-23 02:31:10|7312.8|7310|7312.7|7309.9|7312.8|7310|7312.7|7309.9|2
1627007480000|2021-07-23 02:31:20|7312.4|7309.6|7312.5|7309.7|7312.5|7309.7|7312.1|7309.3|618
1627007490000|2021-07-23 02:31:30|7312.9|7310.1|7312.9|7310.1|7313|7310.2|7312.9|7310.1|1
1627007500000|2021-07-23 02:31:40|||||||||1
1627007520000|2021-07-23 02:32:00|7313|7310.2|7312.5|7309.7|7313.1|7310.3|7312.5|7309.7|13
1627007530000|2021-07-23 02:32:10|7312.9|7310.1|7312.5|7309.7|7312.9|7310.1|7312.5|7309.7|3
1627007540000|2021-07-23 02:32:20|7312.9|7310.1|7313|7310.2|7313|7310.2|7312.5|7309.7|2
1627007550000|2021-07-23 02:32:30|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|2
1627007560000|2021-07-23 02:32:40|7312.5|7309.7|7312.9|7310.1|7312.9|7310.1|7312.5|7309.7|1
1627007570000|2021-07-23 02:32:50|7313.1|7310.3|7313.9|7311.1|7314|7311.2|7313.1|7310.3|2
1627007580000|2021-07-23 02:33:00|7313.5|7310.7|7315|7312.2|7315.1|7312.3|7313.5|7310.7|1
1627007590000|2021-07-23 02:33:10|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1627007600000|2021-07-23 02:33:20|7315|7312.2|7316.1|7313.3|7316.1|7313.3|7315|7312.2|1
1627007610000|2021-07-23 02:33:30|7316|7313.2|7316.1|7313.3|7316.1|7313.3|7315.9|7313.1|4
1627007620000|2021-07-23 02:33:40|||||||||1
1627007630000|2021-07-23 02:33:50|||||||||1
1627007640000|2021-07-23 02:34:00|7315.6|7312.8|7314.5|7311.7|7316.1|7313.3|7314.5|7311.7|19
1627007650000|2021-07-23 02:34:10|7314.9|7312.1|7312.9|7310.1|7314.9|7312.1|7312.4|7309.6|530
1627007660000|2021-07-23 02:34:20|7313.5|7310.7|7312.9|7310.1|7313.5|7310.7|7312.9|7310.1|10
1627007670000|2021-07-23 02:34:30|7313|7310.2|7311.9|7309.1|7313.4|7310.6|7311.9|7309.1|13
1627007680000|2021-07-23 02:34:40|||||||||1
1627007690000|2021-07-23 02:34:50|||||||||2
1627007700000|2021-07-23 02:35:00|7312.5|7309.7|7311.9|7309.1|7313|7309.7|7311.9|7309|23
1627007710000|2021-07-23 02:35:10|||||||||1
1627007720000|2021-07-23 02:35:20|7310.4|7307.6|7307.3|7304.5|7310.8|7308|7307.3|7304.5|367
1627007730000|2021-07-23 02:35:30|7307.2|7304.4|7306.2|7303.4|7307.3|7304.5|7306.2|7303.4|10
1627007740000|2021-07-23 02:35:40|7305.8|7303|7305.8|7303|7305.8|7303|7305.7|7302.9|0
1627007750000|2021-07-23 02:35:50|7305.7|7302.9|7305.8|7303|7305.8|7303|7305.7|7302.9|1
1627007760000|2021-07-23 02:36:00|7306.2|7303.4|7304.3|7301.5|7306.2|7303.4|7304.3|7301.5|9
1627007780000|2021-07-23 02:36:20|7304.2|7301.4|7304.7|7301.9|7304.8|7302|7303.8|7301|10
1627007790000|2021-07-23 02:36:30|7304.8|7302|7305.8|7303|7305.8|7303|7304.8|7302|9
1627007810000|2021-07-23 02:36:50|7305.7|7302.9|7305.7|7302.9|7305.8|7303|7305.7|7302.9|10
1627007820000|2021-07-23 02:37:00|7304.6|7301.8|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|37
1627007830000|2021-07-23 02:37:10|7305.7|7302.9|7306.6|7303.8|7306.6|7303.8|7305.7|7302.9|34
1627007840000|2021-07-23 02:37:20|7307.7|7304.9|7308.7|7305.9|7308.7|7305.9|7307.7|7304.9|19
1627007850000|2021-07-23 02:37:30|||||||||1
1627007860000|2021-07-23 02:37:40|7309.8|7307|7309.7|7306.9|7309.8|7307|7309.7|7306.9|69
1627007870000|2021-07-23 02:37:50|7309.8|7307|7310.3|7307.5|7310.3|7307.5|7309.7|7306.9|5
1627007880000|2021-07-23 02:38:00|7310.8|7308|7310.8|7308|7311.3|7308.5|7310.4|7307.6|6
1627007890000|2021-07-23 02:38:10|7310.7|7307.9|7311.3|7308.5|7311.3|7308.5|7310.7|7307.9|1
1627007900000|2021-07-23 02:38:20|7310.8|7308|7308.3|7305.5|7310.8|7308|7308.3|7305.5|2
1627007910000|2021-07-23 02:38:30|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7307.8|7305|1
1627007920000|2021-07-23 02:38:40|7307.8|7305|7306.8|7304|7307.8|7305|7306.3|7303.5|7
1627007930000|2021-07-23 02:38:50|7307.3|7304.5|7306.7|7303.9|7307.3|7304.5|7306.7|7303.9|1
1627007940000|2021-07-23 02:39:00|7306.8|7304|7306.7|7303.9|7306.8|7304|7306.7|7303.9|1
1627007950000|2021-07-23 02:39:10|7306.2|7303.4|7307.3|7304.5|7307.3|7304.5|7306.2|7303.4|2
1627007960000|2021-07-23 02:39:20|7307.2|7304.4|7307.1|7304.3|7307.2|7304.4|7307.1|7304.3|0
1627007970000|2021-07-23 02:39:30|7306.7|7303.9|7303.6|7300.8|7306.7|7303.9|7303.6|7300.8|10
1627007980000|2021-07-23 02:39:40|7303.8|7301|7304.1|7301.3|7304.2|7301.4|7303.8|7301|4
1627007990000|2021-07-23 02:39:50|7303.6|7300.8|7303.7|7300.9|7303.7|7300.9|7303.6|7300.8|3
1627008000000|2021-07-23 02:40:00|7303.8|7301|7304.3|7301.5|7304.3|7301.5|7303.8|7301|2
1627008010000|2021-07-23 02:40:10|7304.7|7301.9|7304.7|7301.9|7305.2|7302.4|7304.7|7301.9|1
1627008020000|2021-07-23 02:40:20|7305.2|7302.4|7305.8|7303|7305.8|7303|7305.1|7302.3|6
1627008030000|2021-07-23 02:40:30|7305.9|7303.1|7308.1|7305.3|7308.1|7305.3|7305.9|7303.1|16
1627008040000|2021-07-23 02:40:40|7308.3|7305.5|7308.1|7305.3|7308.6|7305.8|7308.1|7305.3|5
1627008050000|2021-07-23 02:40:50|7308|7305.2|7308.2|7305.4|7308.2|7305.4|7307.6|7304.8|6
1627008060000|2021-07-23 02:41:00|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|2
1627008080000|2021-07-23 02:41:20|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|1
1627008100000|2021-07-23 02:41:40|7308.1|7305.3|7308.1|7305.3|7308.2|7305.4|7308.1|7305.3|2
1627008110000|2021-07-23 02:41:50|7308.2|7305.4|7308.1|7305.3|7308.2|7305.4|7308.1|7305.3|0
1627008120000|2021-07-23 02:42:00|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|2
1627008130000|2021-07-23 02:42:10|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|0
1627008140000|2021-07-23 02:42:20|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7307.7|7304.9|3
1627008150000|2021-07-23 02:42:30|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|4
1627008160000|2021-07-23 02:42:40|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|0
1627008170000|2021-07-23 02:42:50|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7308.1|7305.3|1
1627008180000|2021-07-23 02:43:00|7307.7|7304.9|7308.3|7305.5|7308.3|7305.5|7307.7|7304.9|1
1627008190000|2021-07-23 02:43:10|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|0
1627008200000|2021-07-23 02:43:20|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|8
1627008210000|2021-07-23 02:43:30|7308.2|7305.4|7308.1|7305.3|7308.2|7305.4|7308.1|7305.3|1
1627008230000|2021-07-23 02:43:50|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|1
1627008240000|2021-07-23 02:44:00|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|1
1627008250000|2021-07-23 02:44:10|7308.9|7306.1|7309.3|7306.5|7309.3|7306.5|7308.9|7306.1|4
1627008270000|2021-07-23 02:44:30|7309.4|7306.6|7310.7|7307.9|7310.7|7307.9|7309.4|7306.6|1
1627008280000|2021-07-23 02:44:40|7310.2|7307.4|7310.7|7307.9|7310.7|7307.9|7310.2|7307.4|2
1627008290000|2021-07-23 02:44:50|7310.8|7308|7310.7|7307.9|7310.8|7308|7310.7|7307.9|1
1627008300000|2021-07-23 02:45:00|7310.6|7307.8|7310.5|7307.7|7310.7|7307.9|7310.5|7307.7|1
1627008310000|2021-07-23 02:45:10|7310.7|7307.9|7310.7|7307.9|7310.9|7308.1|7310.7|7307.9|3
1627008330000|2021-07-23 02:45:30|7310.8|7308|7310.8|7308|7310.8|7308|7310.7|7307.9|2
1627008340000|2021-07-23 02:45:40|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1627008350000|2021-07-23 02:45:50|7311.6|7308.8|7311.7|7308.9|7311.8|7309|7311.6|7308.8|1
1627008360000|2021-07-23 02:46:00|7311.1|7308.3|7310.6|7307.8|7311.1|7308.3|7310.2|7307.4|0
1627008370000|2021-07-23 02:46:10|7310.1|7307.3|7310.2|7307.4|7310.2|7307.4|7309.3|7306.5|1
1627008380000|2021-07-23 02:46:20|7310.1|7307.3|7311.3|7308.5|7311.3|7308.5|7309.3|7306.5|1
1627008390000|2021-07-23 02:46:30|7311.8|7309|7311.7|7308.9|7311.8|7309|7311.7|7308.9|1
1627008400000|2021-07-23 02:46:40|7311.3|7308.5|7311.7|7308.9|7311.8|7309|7311.3|7308.5|0
1627008410000|2021-07-23 02:46:50|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|1
1627008420000|2021-07-23 02:47:00|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1627008430000|2021-07-23 02:47:10|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|0
1627008440000|2021-07-23 02:47:20|7311.7|7308.9|7311.8|7309|7311.8|7309|7311.7|7308.9|1
1627008450000|2021-07-23 02:47:30|7311.7|7308.9|7311.2|7308.4|7311.7|7308.9|7310.7|7307.9|2
1627008460000|2021-07-23 02:47:40|7311.1|7308.3|7310.7|7307.9|7311.1|7308.3|7310.3|7307.5|1
1627008470000|2021-07-23 02:47:50|7310.9|7308.1|7310.7|7307.9|7311.3|7308.5|7310.7|7307.9|0
1627008480000|2021-07-23 02:48:00|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|1
1627008490000|2021-07-23 02:48:10|7311|7308.2|7311.9|7309.1|7311.9|7309.1|7311|7308.2|2
1627008500000|2021-07-23 02:48:20|7311.3|7308.5|7311.7|7308.9|7311.7|7308.9|7311.3|7308.5|3
1627008510000|2021-07-23 02:48:30|7310.5|7307.7|7310.3|7307.5|7310.5|7307.7|7310.3|7307.5|4
1627008520000|2021-07-23 02:48:40|7310.7|7307.9|7308.3|7305.5|7310.7|7307.9|7308.2|7305.4|15
1627008530000|2021-07-23 02:48:50|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|0
1627008540000|2021-07-23 02:49:00|7308.2|7305.4|7308.2|7305.4|7308.3|7305.5|7308.2|7305.4|2
1627008550000|2021-07-23 02:49:10|7308.3|7305.5|7310.3|7307.5|7310.3|7307.5|7308.3|7305.5|1
1627008560000|2021-07-23 02:49:20|7310.7|7307.9|7310.7|7307.9|7310.8|7308|7310.2|7307.4|2
1627008570000|2021-07-23 02:49:30|7310.2|7307.4|7310.7|7307.9|7310.7|7307.9|7310.1|7307.3|0
1627008580000|2021-07-23 02:49:40|7310.8|7308|7311.3|7308.5|7311.3|7308.5|7310.8|7308|1
1627008590000|2021-07-23 02:49:50|7311.1|7308.3|7310.7|7307.9|7311.2|7308.4|7310.6|7307.8|0
1627008600000|2021-07-23 02:50:00|7311.1|7308.3|7311.3|7308.5|7311.3|7308.5|7311.1|7308.3|1
1627008610000|2021-07-23 02:50:10|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|13
1627008620000|2021-07-23 02:50:20|7310.7|7307.9|7310.8|7308|7310.8|7308|7310.7|7307.9|1
1627008630000|2021-07-23 02:50:30|7310.6|7307.8|7308.3|7305.5|7310.6|7307.8|7308.3|7305.5|4
1627008640000|2021-07-23 02:50:40|7308.4|7305.6|7308.9|7306.1|7308.9|7306.1|7308.4|7305.6|1
1627008660000|2021-07-23 02:51:00|7309.3|7306.5|7308.9|7306.1|7309.4|7306.6|7308.8|7306|1
1627008670000|2021-07-23 02:51:10|7308.8|7306|7308.3|7305.5|7308.8|7306|7308.3|7305.5|1
1627008680000|2021-07-23 02:51:20|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|1
1627008710000|2021-07-23 02:51:50|7307.7|7304.9|7308.2|7305.4|7308.3|7305.5|7307.7|7304.9|2
1627008720000|2021-07-23 02:52:00|7307.8|7305|7303.8|7301|7307.8|7305|7303.7|7300.9|21
1627008730000|2021-07-23 02:52:10|7303.3|7300.5|7301.9|7299.1|7303.4|7300.6|7301.9|7299.1|14
1627008740000|2021-07-23 02:52:20|7302.4|7299.6|7302.3|7299.5|7302.8|7300|7302.3|7299.5|2
1627008750000|2021-07-23 02:52:30|7302.8|7300|7299.4|7296.6|7302.8|7300|7299.4|7296.6|19
1627008760000|2021-07-23 02:52:40|7300.2|7297.4|7300.3|7297.5|7300.3|7297.5|7298.8|7296|11
1627008780000|2021-07-23 02:53:00|7300.7|7297.9|7300.3|7297.5|7301.3|7298.5|7298.8|7296|19
1627008790000|2021-07-23 02:53:10|7299.8|7297|7299.2|7296.4|7300.3|7297.5|7298.8|7296|47
1627008800000|2021-07-23 02:53:20|7300.2|7297.4|7299.8|7297|7301.2|7298.4|7299.8|7297|9
1627008810000|2021-07-23 02:53:30|7300.2|7297.4|7300.3|7297.5|7300.7|7297.9|7299.8|7297|1
1627008820000|2021-07-23 02:53:40|7300.2|7297.4|7300.3|7297.5|7300.3|7297.5|7300.2|7297.4|0
1627008830000|2021-07-23 02:53:50|7299.7|7296.9|7299.2|7296.4|7299.7|7296.9|7299.2|7296.4|3
1627008840000|2021-07-23 02:54:00|7299.3|7296.5|7300.1|7297.3|7300.2|7297.4|7299.2|7296.4|6
1627008850000|2021-07-23 02:54:10|7299.8|7297|7300.3|7297.5|7300.6|7297.8|7299.3|7296.5|2
1627008860000|2021-07-23 02:54:20|7301|7298.2|7300.1|7297.3|7301|7298.2|7300.1|7297.3|0
1627008870000|2021-07-23 02:54:30|7300.2|7297.4|7300.3|7297.5|7300.7|7297.9|7300.1|7297.3|2
1627008880000|2021-07-23 02:54:40|7300.2|7297.4|7299.7|7296.9|7300.2|7297.4|7299.7|7296.9|0
1627008890000|2021-07-23 02:54:50|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|1
1627008900000|2021-07-23 02:55:00|7298.5|7295.7|7297.9|7295.1|7298.5|7295.7|7297.4|7294.6|3
1627008910000|2021-07-23 02:55:10|7297.8|7295|7297.7|7294.9|7297.9|7295.1|7296.9|7294.1|15
1627008920000|2021-07-23 02:55:20|7297.4|7294.6|7302.8|7300|7303.3|7300.5|7297.4|7294.6|48
1627008930000|2021-07-23 02:55:30|7302.7|7299.9|7300.8|7298|7302.8|7300|7300.8|7298|3
1627008940000|2021-07-23 02:55:40|7300.7|7297.9|7301.3|7298.5|7301.3|7298.5|7300.3|7297.5|1
1627008960000|2021-07-23 02:56:00|7301.7|7298.9|7300.7|7297.9|7301.7|7298.9|7300.7|7297.9|2
1627008970000|2021-07-23 02:56:10|7300.8|7298|7300.7|7297.9|7300.8|7298|7300.7|7297.9|1
1627008980000|2021-07-23 02:56:20|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|0
1627008990000|2021-07-23 02:56:30|7301.7|7298.9|7300.3|7297.5|7301.7|7298.9|7299.8|7297|4
1627009000000|2021-07-23 02:56:40|7300.8|7298|7299.7|7296.9|7300.8|7298|7299.3|7296.5|7
1627009010000|2021-07-23 02:56:50|7299.3|7296.5|7300.7|7297.9|7300.7|7297.9|7299.3|7296.5|1
1627009020000|2021-07-23 02:57:00|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|1
1627009040000|2021-07-23 02:57:20|7302.3|7299.5|7302.7|7299.9|7302.9|7300.1|7302.3|7299.5|2
1627009050000|2021-07-23 02:57:30|7302.8|7300|7302.9|7300.1|7302.9|7300.1|7302.8|7300|0
1627009060000|2021-07-23 02:57:40|7304|7300|7303.9|7301.1|7304|7301.1|7303.3|7300|1
1627009070000|2021-07-23 02:57:50|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|1
1627009080000|2021-07-23 02:58:00|7305.7|7302.9|7306.8|7304|7306.8|7304|7305.7|7302.9|4
1627009090000|2021-07-23 02:58:10|7306.3|7303.5|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|7
1627009100000|2021-07-23 02:58:20|7305.8|7303|7305.8|7303|7305.8|7303|7305.7|7302.9|2
1627009110000|2021-07-23 02:58:30|7305.7|7302.9|7305.7|7302.9|7305.8|7303|7305.7|7302.9|0
1627009120000|2021-07-23 02:58:40|||||||||1
1627009130000|2021-07-23 02:58:50|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|0
1627009140000|2021-07-23 02:59:00|7306.3|7303.5|7306.8|7304|7306.8|7304|7306.3|7303.5|2
1627009160000|2021-07-23 02:59:20|7306.7|7303.9|7306.9|7304.1|7306.9|7304.1|7306.7|7303.9|1
1627009170000|2021-07-23 02:59:30|7307.3|7304.5|7306.7|7303.9|7307.3|7304.5|7306.7|7303.9|0
1627009180000|2021-07-23 02:59:40|7305.3|7302.5|7304.3|7301.5|7305.3|7302.5|7304.3|7301.5|3
1627009190000|2021-07-23 02:59:50|7304.8|7302|7304.8|7302|7304.8|7302|7304.3|7301.5|2
1627009200000|2021-07-23 03:00:00|7305.3|7302.5|7305.8|7303|7306.8|7304|7305.3|7302.5|1
1627009210000|2021-07-23 03:00:10|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1627009230000|2021-07-23 03:00:30|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|1
1627009240000|2021-07-23 03:00:40|7307.8|7305|7308.8|7306|7308.8|7306|7307.8|7305|0
1627009250000|2021-07-23 03:00:50|7309.3|7306.5|7308.7|7305.9|7309.3|7306.5|7308.7|7305.9|1
1627009260000|2021-07-23 03:01:00|7308.3|7305.5|7306.3|7303.5|7308.3|7305.5|7306.3|7303.5|2
1627009270000|2021-07-23 03:01:10|7306.8|7304|7307.2|7304.4|7307.8|7305|7306.8|7304|5
1627009280000|2021-07-23 03:01:20|7307.3|7304.5|7306.3|7303.5|7307.3|7304.5|7305.8|7303|1
1627009290000|2021-07-23 03:01:30|7306.2|7303.4|7305.2|7302.4|7306.2|7303.4|7305.2|7302.4|7
1627009300000|2021-07-23 03:01:40|7304.2|7301.4|7303.7|7300.9|7304.7|7301.9|7303.7|7300.9|6
1627009310000|2021-07-23 03:01:50|7303.2|7300.4|7304.2|7301.4|7304.2|7301.4|7303.2|7300.4|1
1627009320000|2021-07-23 03:02:00|7304.1|7301.3|7302.7|7299.9|7304.1|7301.3|7302.7|7299.9|2
1627009330000|2021-07-23 03:02:10|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7302.7|7299.9|1
1627009340000|2021-07-23 03:02:20|7302.8|7300|7302.2|7299.4|7303.2|7300|7302.2|7299.2|7
1627009350000|2021-07-23 03:02:30|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|2
1627009360000|2021-07-23 03:02:40|7301.2|7298.4|7300.2|7297.4|7301.2|7298.4|7300.2|7297.4|3
1627009370000|2021-07-23 03:02:50|7299.8|7297|7300.8|7298|7300.8|7298|7299.3|7296.5|9
1627009380000|2021-07-23 03:03:00|7300.7|7297.9|7300.2|7297.4|7300.7|7297.9|7300.2|7297.4|7
1627009390000|2021-07-23 03:03:10|7300.3|7297.5|7301.3|7298.5|7301.3|7298.5|7300.3|7297.5|4
1627009400000|2021-07-23 03:03:20|7301.4|7298.6|7301.7|7298.9|7302.2|7299.4|7301.4|7298.6|6
1627009410000|2021-07-23 03:03:30|7301.6|7298.8|7300.2|7297.4|7301.6|7298.8|7299.7|7296.9|8
1627009420000|2021-07-23 03:03:40|7300.6|7297.8|7300.2|7297.4|7301.7|7298.9|7300.2|7297.4|5
1627009430000|2021-07-23 03:03:50|||||||||13
1627009440000|2021-07-23 03:04:00|7299.6|7296.8|7300.2|7297.4|7300.2|7297.4|7299.6|7296.8|12
1627009460000|2021-07-23 03:04:20|7300.5|7297.7|7301.2|7298.4|7301.3|7298.5|7300.5|7297.7|1
1627009470000|2021-07-23 03:04:30|7301.6|7298.8|7301.6|7298.8|7302.1|7299.3|7301.6|7298.8|0
1627009480000|2021-07-23 03:04:40|7301.7|7298.9|7302.2|7299.4|7302.7|7299.4|7301.6|7298.7|2
1627009500000|2021-07-23 03:05:00|7302.4|7299.6|7302.8|7300|7302.8|7300|7302.4|7299.6|1
1627009510000|2021-07-23 03:05:10|7303.3|7300.5|7303.8|7301|7303.8|7301|7303.3|7300.5|1
1627009520000|2021-07-23 03:05:20|7304.3|7301.5|7304.7|7301.9|7304.7|7301.9|7304.3|7301.5|1
1627009530000|2021-07-23 03:05:30|7305.2|7302.4|7304.7|7301.9|7305.2|7302.4|7304.7|7301.9|1
1627009540000|2021-07-23 03:05:40|7305.2|7302.4|7305.8|7303|7305.8|7303|7305.2|7302.4|3
1627009550000|2021-07-23 03:05:50|7305.7|7302.9|7305.6|7302.8|7305.7|7302.9|7305.6|7302.8|1
1627009560000|2021-07-23 03:06:00|||||||||1
1627009570000|2021-07-23 03:06:10|7306|7303.2|7303.6|7300.8|7306|7303.2|7303.6|7300.8|9
1627009580000|2021-07-23 03:06:20|7302.7|7299.9|7303.2|7300.4|7303.2|7300.4|7302.6|7299.8|0
1627009590000|2021-07-23 03:06:30|7301.8|7299|7300.7|7297.9|7301.8|7299|7300.7|7297.9|2
1627009600000|2021-07-23 03:06:40|7300.8|7298|7301.8|7299|7301.8|7299|7300.8|7298|3
1627009610000|2021-07-23 03:06:50|7301.6|7298.8|7301.2|7298.4|7302.3|7299|7300.7|7297.9|1
1627009620000|2021-07-23 03:07:00|7301.6|7298.8|7301.6|7298.8|7301.8|7299|7301.6|7298.8|2
1627009630000|2021-07-23 03:07:10|||||||||1
1627009640000|2021-07-23 03:07:20|7301.1|7298.3|7299.5|7296.7|7301.1|7298.3|7299.5|7296.7|3
1627009650000|2021-07-23 03:07:30|7298.7|7295.9|7297.8|7295|7299.2|7296.4|7297.7|7294.9|4
1627009660000|2021-07-23 03:07:40|7297.7|7294.9|7297.6|7294.8|7297.8|7295|7297.6|7294.8|4
1627009670000|2021-07-23 03:07:50|7296.9|7294.1|7297.2|7294.4|7297.7|7294.9|7296.9|7294.1|1
1627009680000|2021-07-23 03:08:00|7296.8|7294|7297.8|7295|7298.7|7295.9|7296.8|7294|27
1627009690000|2021-07-23 03:08:10|7298.2|7295.4|7297.7|7294.9|7298.2|7295.4|7297.2|7294.4|10
1627009700000|2021-07-23 03:08:20|7297.6|7294.8|7297.2|7294.4|7297.6|7294.8|7297.2|7294.4|10
1627009710000|2021-07-23 03:08:30|7296.6|7293.8|7295.7|7292.9|7296.6|7293.8|7295.7|7292.9|10
1627009720000|2021-07-23 03:08:40|7295.6|7292.8|7295.6|7292.8|7295.7|7292.9|7295.6|7292.8|0
1627009730000|2021-07-23 03:08:50|7295.8|7293|7298.2|7295.4|7298.3|7295.5|7295.7|7292.9|24
1627009740000|2021-07-23 03:09:00|7297.3|7294.5|7296.7|7293.9|7297.7|7294.9|7296.7|7293.9|53
1627009750000|2021-07-23 03:09:10|7297.1|7294.3|7296.7|7293.9|7297.2|7294.4|7296.7|7293.9|2
1627009760000|2021-07-23 03:09:20|7296.8|7294|7296.7|7293.9|7296.8|7294|7296.7|7293.9|2
1627009770000|2021-07-23 03:09:30|7296.8|7294|7297.7|7294.9|7297.7|7294.9|7296.7|7293.9|2
1627009780000|2021-07-23 03:09:40|7297.6|7294.8|7297.2|7294.4|7297.6|7294.8|7297.2|7294.4|0
1627009790000|2021-07-23 03:09:50|7297.3|7294.5|7296.7|7293.9|7297.7|7294.9|7296.2|7293.4|2
1627009800000|2021-07-23 03:10:00|7296.8|7294|7297.2|7294.4|7297.2|7294.4|7296.8|7294|0
1627009810000|2021-07-23 03:10:10|7297.3|7294.5|7297.7|7294.9|7297.7|7294.9|7297.3|7294.5|5
1627009820000|2021-07-23 03:10:20|||||||||2
1627009830000|2021-07-23 03:10:30|7297.8|7295|7297.8|7295|7298.3|7295.5|7297.7|7294.9|11
1627009850000|2021-07-23 03:10:50|7297.7|7294.9|7297.6|7294.8|7297.8|7295|7297.6|7294.8|3
1627009860000|2021-07-23 03:11:00|7297.7|7294.9|7296.2|7293.4|7297.7|7294.9|7296.2|7293.4|7
1627009870000|2021-07-23 03:11:10|7295.7|7292.9|7295.6|7292.8|7295.7|7292.9|7295.6|7292.8|6
1627009880000|2021-07-23 03:11:20|7295.1|7292.3|7289.2|7286.4|7295.1|7292.3|7289.2|7286.4|112
1627009890000|2021-07-23 03:11:30|7289.7|7286.9|7290.2|7287.4|7290.3|7287.5|7289.2|7286.4|11
1627009900000|2021-07-23 03:11:40|7293.3|7290.5|7291.2|7288.4|7293.7|7290.9|7290.7|7287.9|163
1627009910000|2021-07-23 03:11:50|7290.7|7287.9|7290.7|7287.9|7291.2|7288.4|7290.7|7287.9|13
1627009920000|2021-07-23 03:12:00|7290.6|7287.8|7290.2|7287.4|7291.2|7288.4|7289.3|7286.5|9
1627009930000|2021-07-23 03:12:10|7289.7|7286.9|7290.6|7287.8|7290.7|7287.9|7289.2|7286.4|8
1627009940000|2021-07-23 03:12:20|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7289.7|7286.9|6
1627009950000|2021-07-23 03:12:30|7289.7|7286.9|7289.6|7286.8|7289.7|7286.9|7289.6|7286.8|5
1627009960000|2021-07-23 03:12:40|7289.2|7286.4|7288.6|7285.8|7289.2|7286.4|7288.6|7285.8|6
1627009970000|2021-07-23 03:12:50|7288.7|7285.9|7288.6|7285.8|7288.7|7285.9|7288.6|7285.8|1
1627009980000|2021-07-23 03:13:00|7287.7|7284.9|7286.7|7283.9|7288.2|7285.4|7286.3|7283.5|10
1627009990000|2021-07-23 03:13:10|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7286.4|7283.6|0
1627010000000|2021-07-23 03:13:20|7286.7|7283.9|7286.8|7284|7287.1|7284.3|7286.7|7283.9|0
1627010010000|2021-07-23 03:13:30|7287.2|7284.4|7287.7|7284.9|7287.8|7285|7286.7|7283.9|3
1627010020000|2021-07-23 03:13:40|7287.6|7284.8|7286.6|7283.8|7287.6|7284.8|7286.5|7283.7|7
1627010030000|2021-07-23 03:13:50|7284.1|7281.3|7283.7|7280.9|7284.2|7281.4|7282.7|7279.9|57
1627010040000|2021-07-23 03:14:00|7283.6|7280.8|7283.1|7280.3|7283.7|7280.9|7282.7|7279.9|7
1627010050000|2021-07-23 03:14:10|7283.2|7280.4|7283.6|7280.8|7283.7|7280.9|7282.6|7279.8|7
1627010060000|2021-07-23 03:14:20|7283.7|7280.9|7283.6|7280.8|7284.2|7281.4|7283.6|7280.8|6
1627010070000|2021-07-23 03:14:30|7283.1|7280.3|7282.7|7279.9|7283.6|7280.8|7282.6|7279.8|0
1627010080000|2021-07-23 03:14:40|7283.1|7280.3|7283.7|7280.9|7283.7|7280.9|7283.1|7280.3|2
1627010090000|2021-07-23 03:14:50|7283.5|7280.7|7282.7|7279.9|7283.6|7280.8|7282.2|7279.4|9
1627010100000|2021-07-23 03:15:00|7283.1|7280.3|7288.7|7285.9|7288.7|7285.9|7283.1|7280.3|145
1627010110000|2021-07-23 03:15:10|7288.6|7285.8|7287.2|7284.4|7288.7|7285.9|7286.7|7283.9|8
1627010120000|2021-07-23 03:15:20|7287.7|7284.9|7287.2|7284.4|7287.7|7284.9|7287.2|7284.4|4
1627010130000|2021-07-23 03:15:30|7287.3|7284.5|7288.7|7285.9|7288.7|7285.9|7287.3|7284.5|1
1627010140000|2021-07-23 03:15:40|7288.8|7286|7288.2|7285.4|7289.7|7286.9|7287.7|7284.9|7
1627010150000|2021-07-23 03:15:50|7288.1|7285.3|7288.2|7285.4|7288.2|7285.4|7287.7|7284.9|0
1627010160000|2021-07-23 03:16:00|7288.7|7285.9|7288.1|7285.3|7288.7|7285.9|7288.1|7285.3|0
1627010170000|2021-07-23 03:16:10|7287.7|7284.9|7287.7|7284.9|7287.7|7284.9|7287.2|7284.4|11
1627010180000|2021-07-23 03:16:20|7287.2|7284.4|7287.7|7284.9|7287.7|7284.9|7287.2|7284.4|1
1627010190000|2021-07-23 03:16:30|7287.5|7284.7|7287.2|7284.4|7287.7|7284.9|7286.7|7283.9|7
1627010200000|2021-07-23 03:16:40|7287.3|7284.5|7286.7|7283.9|7287.7|7284.9|7286.7|7283.9|2
1627010210000|2021-07-23 03:16:50|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|2
1627010220000|2021-07-23 03:17:00|7286.7|7283.9|7287.7|7284.9|7287.7|7284.9|7286.7|7283.9|14
1627010230000|2021-07-23 03:17:10|||||||||2
1627010240000|2021-07-23 03:17:20|7287.6|7284.8|7291.7|7288.9|7291.7|7288.9|7287.6|7284.8|67
1627010250000|2021-07-23 03:17:30|7291.6|7288.8|7294|7291.2|7294.3|7291.5|7291.6|7288.8|41
1627010260000|2021-07-23 03:17:40|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7293.4|7290.6|2
1627010270000|2021-07-23 03:17:50|7294.1|7291.3|7294.4|7291.6|7295|7292.2|7294|7291.2|8
1627010280000|2021-07-23 03:18:00|7294|7291.2|7295|7292.2|7295|7292.2|7294|7291.2|5
1627010290000|2021-07-23 03:18:10|7295.5|7292.7|7294.6|7291.8|7296.5|7293.7|7293.1|7290.3|35
1627010300000|2021-07-23 03:18:20|7294.3|7291.5|7295.6|7292.8|7296|7293.2|7294.3|7291.5|2
1627010310000|2021-07-23 03:18:30|||||||||1
1627010330000|2021-07-23 03:18:50|7295.7|7292.9|7296.2|7293.4|7296.2|7293.4|7295.7|7292.9|6
1627010340000|2021-07-23 03:19:00|7297.1|7294.3|7298|7295.2|7298.1|7295.3|7297|7294.2|11
1627010350000|2021-07-23 03:19:10|7298.1|7295.3|7298.1|7295.3|7298.2|7295.4|7298|7295.2|5
1627010360000|2021-07-23 03:19:20|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|0
1627010370000|2021-07-23 03:19:30|7298.3|7295.5|7298.6|7295.8|7299.2|7296.4|7298.3|7295.5|5
1627010380000|2021-07-23 03:19:40|7298.2|7295.4|7297.1|7294.3|7298.2|7295.4|7297.1|7294.3|6
1627010390000|2021-07-23 03:19:50|7297.2|7294.4|7297.7|7294.9|7297.8|7295|7297.2|7294.4|3
1627010400000|2021-07-23 03:20:00|7297.8|7295|7298.2|7295.4|7298.2|7295.4|7297.7|7294.9|1
1627010410000|2021-07-23 03:20:10|7297.7|7294.9|7297.6|7294.8|7298.2|7295.4|7297.6|7294.8|2
1627010430000|2021-07-23 03:20:30|7297.2|7294.4|7297.8|7295|7297.8|7295|7297.2|7294.4|5
1627010440000|2021-07-23 03:20:40|7297.7|7294.9|7297.8|7295|7297.8|7295|7297.7|7294.9|5
1627010450000|2021-07-23 03:20:50|7297.6|7294.8|7297.7|7294.9|7297.7|7294.9|7297.6|7294.8|1
1627010460000|2021-07-23 03:21:00|7297.8|7295|7297.8|7295|7297.8|7295|7297.8|7295|1
1627010470000|2021-07-23 03:21:10|7298.2|7295.4|7297.2|7294.4|7298.2|7295.4|7297.1|7294.3|2
1627010490000|2021-07-23 03:21:30|7297.3|7294.5|7297.2|7294.4|7297.7|7294.9|7297.2|7294.4|1
1627010500000|2021-07-23 03:21:40|||||||||1
1627010520000|2021-07-23 03:22:00|7297.7|7294.9|7297.6|7294.8|7297.7|7294.9|7297.6|7294.8|3
1627010530000|2021-07-23 03:22:10|7298.1|7295.3|7299.2|7296.4|7300.5|7297.7|7298.1|7295.3|9
1627010540000|2021-07-23 03:22:20|7300.4|7297.6|7299.2|7296.4|7300.5|7297.7|7299.2|7296.4|3
1627010550000|2021-07-23 03:22:30|7299.1|7296.3|7299.2|7296.4|7299.2|7296.4|7299.1|7296.3|0
1627010560000|2021-07-23 03:22:40|7299.7|7296.9|7299.6|7296.8|7299.7|7296.9|7299.2|7296.4|2
1627010570000|2021-07-23 03:22:50|7299.7|7296.9|7300.6|7297.8|7300.6|7297.8|7299.7|7296.9|0
1627010580000|2021-07-23 03:23:00|7300.7|7297.9|7301.6|7298.8|7301.6|7298.8|7300.7|7297.9|8
1627010590000|2021-07-23 03:23:10|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7301.1|7298.3|1
1627010600000|2021-07-23 03:23:20|7301.1|7298.3|7299.6|7296.8|7301.1|7298.3|7299.6|7296.8|2
1627010620000|2021-07-23 03:23:40|7299.7|7296.9|7301.8|7299|7301.8|7299|7299.7|7296.9|5
1627010630000|2021-07-23 03:23:50|7302.1|7299.3|7302.2|7299.4|7303.1|7300.3|7302.1|7299.3|2
1627010640000|2021-07-23 03:24:00|7302.1|7299.3|7302.6|7299.8|7302.7|7299.9|7302.1|7299.3|1
1627010650000|2021-07-23 03:24:10|7302.7|7299.9|7302.6|7299.8|7302.7|7299.9|7302.6|7299.8|1
1627010660000|2021-07-23 03:24:20|7302.2|7299.4|7302.2|7299.4|7302.7|7299.9|7302.2|7299.4|1
1627010670000|2021-07-23 03:24:30|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|6
1627010680000|2021-07-23 03:24:40|7301.1|7298.3|7300.7|7297.9|7301.1|7298.3|7300.5|7297.7|7
1627010690000|2021-07-23 03:24:50|7301.1|7298.3|7300.1|7297.3|7301.1|7298.3|7300.1|7297.3|5
1627010700000|2021-07-23 03:25:00|7300|7297.2|7299.2|7296.4|7300|7297.2|7299.1|7296.3|3
1627010710000|2021-07-23 03:25:10|7299.1|7296.3|7299.1|7296.3|7299.2|7296.4|7298.2|7295.4|4
1627010720000|2021-07-23 03:25:20|7299.2|7296.4|7299.7|7296.9|7299.7|7296.9|7299.2|7296.4|2
1627010730000|2021-07-23 03:25:30|7299.2|7296.4|7299.1|7296.3|7299.2|7296.4|7299.1|7296.3|2
1627010740000|2021-07-23 03:25:40|7299.2|7296.4|7299.7|7296.9|7299.7|7296.9|7299.2|7296.4|0
1627010750000|2021-07-23 03:25:50|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7299.2|7296.4|5
1627010760000|2021-07-23 03:26:00|7300.5|7297.7|7299.9|7297.1|7300.6|7297.8|7299.9|7297.1|3
1627010770000|2021-07-23 03:26:10|7298.2|7295.4|7298.1|7295.3|7298.5|7295.7|7298.1|7295.3|1
1627010780000|2021-07-23 03:26:20|7298.2|7295.4|7296.6|7293.8|7298.2|7295.4|7296.6|7293.8|2
1627010790000|2021-07-23 03:26:30|7297.2|7294.4|7295.6|7292.8|7297.2|7294.4|7295.6|7292.8|3
1627010800000|2021-07-23 03:26:40|7296.1|7293.3|7295.6|7292.8|7296.2|7293.4|7295.6|7292.8|0
1627010810000|2021-07-23 03:26:50|7295.3|7292.5|7295.1|7292.3|7296.1|7293.3|7295.1|7292.3|2
1627010820000|2021-07-23 03:27:00|7295.2|7292.4|7296.2|7293.4|7296.2|7293.4|7295.2|7292.4|1
1627010840000|2021-07-23 03:27:20|7296.7|7293.9|7295.1|7292.3|7297.1|7294.3|7294.6|7291.8|5
1627010850000|2021-07-23 03:27:30|7294.7|7291.9|7294.6|7291.8|7294.7|7291.9|7294.6|7291.8|1
1627010860000|2021-07-23 03:27:40|7294.7|7291.9|7294.6|7291.8|7295|7292.2|7294.6|7291.8|1
1627010870000|2021-07-23 03:27:50|7295.1|7292.3|7295|7292.2|7296.1|7293.3|7294.6|7291.8|6
1627010880000|2021-07-23 03:28:00|7294.6|7291.8|7295.2|7292.4|7295.2|7292.4|7294.6|7291.8|3
1627010890000|2021-07-23 03:28:10|7295.8|7293|7296.2|7293.4|7296.2|7293.4|7295.8|7293|2
1627010900000|2021-07-23 03:28:20|7296.3|7293.5|7296.6|7293.8|7296.8|7294|7296.3|7293.5|1
1627010920000|2021-07-23 03:28:40|7296.7|7293.9|7296.6|7293.8|7296.7|7293.9|7296.6|7293.8|1
1627010930000|2021-07-23 03:28:50|7296.2|7293.4|7296.7|7293.9|7296.7|7293.9|7296.1|7293.3|2
1627010940000|2021-07-23 03:29:00|7296.8|7294|7296.8|7294|7297.3|7294.5|7296.7|7293.9|1
1627010950000|2021-07-23 03:29:10|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|1
1627010960000|2021-07-23 03:29:20|7297.3|7294.5|7297.7|7294.9|7298.3|7295.5|7297.3|7294.5|3
1627010980000|2021-07-23 03:29:40|7298.1|7295.3|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|2
1627010990000|2021-07-23 03:29:50|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|1
1627011000000|2021-07-23 03:30:00|||||||||1
1627011010000|2021-07-23 03:30:10|7299.1|7296.3|7299|7296.2|7299.1|7296.3|7299|7296.2|0
1627011020000|2021-07-23 03:30:20|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|1
1627011030000|2021-07-23 03:30:30|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|0
1627011040000|2021-07-23 03:30:40|||||||||1
1627011060000|2021-07-23 03:31:00|7299.1|7296.3|7298.6|7295.8|7299.1|7296.3|7298.6|7295.8|2
1627011080000|2021-07-23 03:31:20|||||||||1
1627011090000|2021-07-23 03:31:30|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|0
1627011100000|2021-07-23 03:31:40|7298.2|7295.4|7297.2|7294.4|7298.2|7295.4|7297.2|7294.4|1
1627011120000|2021-07-23 03:32:00|7297.6|7294.8|7298.8|7296|7298.8|7296|7297.6|7294.8|1
1627011130000|2021-07-23 03:32:10|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|0
1627011150000|2021-07-23 03:32:30|7299.3|7296.5|7300.2|7297.4|7300.2|7297.4|7299.3|7296.5|2
1627011160000|2021-07-23 03:32:40|7300.1|7297.3|7300.2|7297.4|7300.2|7297.4|7300.1|7297.3|1
1627011170000|2021-07-23 03:32:50|7301.1|7298.3|7301.2|7298.4|7301.2|7298.4|7301.1|7298.3|0
1627011180000|2021-07-23 03:33:00|7301.3|7298.5|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|1
1627011200000|2021-07-23 03:33:20|7301.1|7298.3|7301.2|7298.4|7301.2|7298.4|7301.1|7298.3|0
1627011210000|2021-07-23 03:33:30|7301.1|7298.3|7301.2|7298.4|7301.2|7298.4|7301.1|7298.3|1
1627011220000|2021-07-23 03:33:40|7301.7|7298.9|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|1
1627011230000|2021-07-23 03:33:50|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|1
1627011240000|2021-07-23 03:34:00|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|0
1627011250000|2021-07-23 03:34:10|||||||||1
1627011260000|2021-07-23 03:34:20|7300.1|7297.3|7299.8|7297|7300.2|7297.4|7299.7|7296.9|1
1627011270000|2021-07-23 03:34:30|||||||||1
1627011290000|2021-07-23 03:34:50|||||||||1
1627011310000|2021-07-23 03:35:10|||||||||1
1627011320000|2021-07-23 03:35:20|7299.7|7296.9|7299.8|7297|7299.8|7297|7299.7|7296.9|0
1627011330000|2021-07-23 03:35:30|||||||||1
1627011350000|2021-07-23 03:35:50|||||||||1
1627011360000|2021-07-23 03:36:00|||||||||3
1627011370000|2021-07-23 03:36:10|7300.6|7297.8|7301.2|7298.4|7301.2|7298.4|7300.6|7297.8|0
1627011380000|2021-07-23 03:36:20|7301.3|7298.5|7301.8|7299|7301.8|7299|7301.3|7298.5|1
1627011390000|2021-07-23 03:36:30|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|1
1627011410000|2021-07-23 03:36:50|||||||||1
1627011430000|2021-07-23 03:37:10|||||||||1
1627011440000|2021-07-23 03:37:20|7302.3|7299.5|7303.1|7300.3|7303.1|7300.3|7302.3|7299.5|0
1627011450000|2021-07-23 03:37:30|7303.2|7300.4|7303.8|7301|7303.8|7301|7303.2|7300.4|4
1627011460000|2021-07-23 03:37:40|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|1
1627011470000|2021-07-23 03:37:50|7303.8|7301|7303.6|7300.8|7303.8|7301|7303.6|7300.8|0
1627011480000|2021-07-23 03:38:00|7303.2|7300.4|7303.2|7300.4|7303.9|7301|7303.2|7299.9|3
1627011500000|2021-07-23 03:38:20|||||||||1
1627011520000|2021-07-23 03:38:40|7302.6|7299.8|7302.2|7299.4|7302.6|7299.8|7302.2|7299.4|1
1627011530000|2021-07-23 03:38:50|7302.1|7299.3|7302.2|7299.4|7302.2|7299.4|7302.1|7299.3|1
1627011540000|2021-07-23 03:39:00|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|1
1627011560000|2021-07-23 03:39:20|||||||||1
1627011570000|2021-07-23 03:39:30|7302.3|7299.5|7302.8|7300|7302.8|7300|7302.3|7299.5|7
1627011580000|2021-07-23 03:39:40|||||||||1
1627011600000|2021-07-23 03:40:00|7303.2|7300.4|7303.7|7300.9|7303.7|7300.9|7303.2|7300.4|1
1627011610000|2021-07-23 03:40:10|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|1
1627011620000|2021-07-23 03:40:20|7302.7|7299.9|7302.8|7300|7302.8|7300|7302.2|7299.4|1
1627011640000|2021-07-23 03:40:40|7302.2|7299.4|7301.7|7298.9|7302.2|7299.4|7301.7|7298.9|4
1627011660000|2021-07-23 03:41:00|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|1
1627011680000|2021-07-23 03:41:20|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|1
1627011700000|2021-07-23 03:41:40|||||||||1
1627011710000|2021-07-23 03:41:50|7301.9|7299.1|7301.8|7299|7301.9|7299.1|7301.7|7298.9|1
1627011720000|2021-07-23 03:42:00|7301.7|7298.9|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|2
1627011730000|2021-07-23 03:42:10|7300.8|7298|7300.8|7298|7301.3|7298.5|7300.8|7298|1
1627011740000|2021-07-23 03:42:20|7300.5|7297.7|7299.2|7296.4|7300.5|7297.7|7299.2|7296.4|12
1627011750000|2021-07-23 03:42:30|7299.3|7296.5|7299.7|7296.9|7299.7|7296.9|7299.3|7296.5|0
1627011760000|2021-07-23 03:42:40|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|0
1627011770000|2021-07-23 03:42:50|||||||||1
1627011790000|2021-07-23 03:43:10|7299.1|7296.3|7299.2|7296.4|7299.2|7296.4|7299.1|7296.3|1
1627011810000|2021-07-23 03:43:30|||||||||1
1627011830000|2021-07-23 03:43:50|7299.3|7296.5|7299.7|7296.9|7299.7|7296.9|7299.3|7296.5|1
1627011840000|2021-07-23 03:44:00|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|3
1627011850000|2021-07-23 03:44:10|||||||||1
1627011870000|2021-07-23 03:44:30|||||||||1
1627011890000|2021-07-23 03:44:50|||||||||1
1627011910000|2021-07-23 03:45:10|||||||||1
1627011940000|2021-07-23 03:45:40|||||||||1
1627011950000|2021-07-23 03:45:50|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|2
1627011960000|2021-07-23 03:46:00|7299.7|7296.9|7297.2|7294.4|7299.8|7297|7297.2|7294.4|15
1627011970000|2021-07-23 03:46:10|7297.7|7294.9|7297.8|7295|7297.8|7295|7297.7|7294.9|0
1627011980000|2021-07-23 03:46:20|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|0
1627012000000|2021-07-23 03:46:40|7300.2|7297.4|7301.2|7298.4|7301.2|7298.4|7300.2|7297.4|1
1627012020000|2021-07-23 03:47:00|7301|7298.2|7300.8|7298|7301|7298.2|7300.2|7297.4|6
1627012030000|2021-07-23 03:47:10|7300.7|7297.9|7300.8|7298|7300.8|7298|7300.7|7297.9|0
1627012040000|2021-07-23 03:47:20|7300.2|7297.4|7300.8|7298|7300.8|7298|7300.2|7297.4|1
1627012050000|2021-07-23 03:47:30|7300.5|7297.7|7300.1|7297.3|7300.5|7297.7|7300.1|7297.3|7
1627012060000|2021-07-23 03:47:40|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|1
1627012070000|2021-07-23 03:47:50|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|1
1627012080000|2021-07-23 03:48:00|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|1
1627012100000|2021-07-23 03:48:20|||||||||1
1627012120000|2021-07-23 03:48:40|7300.7|7297.9|7300.8|7298|7300.8|7298|7300.7|7297.9|1
1627012150000|2021-07-23 03:49:10|7301.8|7299|7302.6|7299.8|7302.6|7299.8|7301.8|7299|1
1627012170000|2021-07-23 03:49:30|7303|7300.2|7303.7|7300.9|7303.7|7300.9|7303|7300.2|3
1627012180000|2021-07-23 03:49:40|7303.8|7301|7304.2|7301.4|7304.2|7301.4|7303.8|7301|0
1627012190000|2021-07-23 03:49:50|||||||||1
1627012200000|2021-07-23 03:50:00|7303.6|7300.8|7303.5|7300.7|7303.6|7300.8|7303.5|7300.7|1
1627012210000|2021-07-23 03:50:10|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|0
1627012230000|2021-07-23 03:50:30|7303.1|7300.3|7303.2|7300.4|7303.2|7300.4|7303.1|7300.3|1
1627012250000|2021-07-23 03:50:50|||||||||1
1627012270000|2021-07-23 03:51:10|||||||||1
1627012290000|2021-07-23 03:51:30|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.2|7300.4|1
1627012310000|2021-07-23 03:51:50|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|1
1627012320000|2021-07-23 03:52:00|7303.4|7300.6|7303.7|7300.9|7303.7|7300.9|7303.2|7300.4|3
1627012330000|2021-07-23 03:52:10|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|1
1627012350000|2021-07-23 03:52:30|7303.2|7300.4|7303.4|7300.6|7303.4|7300.6|7303.2|7300.4|2
1627012360000|2021-07-23 03:52:40|7303.8|7301|7303.2|7300.4|7303.9|7301|7303.2|7299.9|0
1627012370000|2021-07-23 03:52:50|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|1
1627012380000|2021-07-23 03:53:00|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|0
1627012390000|2021-07-23 03:53:10|7303.6|7300.8|7303.2|7300.4|7303.6|7300.8|7303.2|7300.4|0
1627012400000|2021-07-23 03:53:20|7303.6|7300.8|7303.7|7300.9|7303.7|7300.9|7303.2|7300.4|1
1627012420000|2021-07-23 03:53:40|||||||||1
1627012430000|2021-07-23 03:53:50|7303.9|7301.1|7304.7|7301.9|7304.7|7301.9|7303.9|7301.1|1
1627012440000|2021-07-23 03:54:00|||||||||1
1627012450000|2021-07-23 03:54:10|7305.1|7302.3|7305.2|7302.4|7305.2|7302.4|7305.1|7302.3|2
1627012460000|2021-07-23 03:54:20|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|6
1627012470000|2021-07-23 03:54:30|7305.6|7302.8|7305.1|7302.3|7305.6|7302.8|7305.1|7302.3|1
1627012480000|2021-07-23 03:54:40|||||||||1
1627012500000|2021-07-23 03:55:00|7305.5|7302.7|7305.1|7302.3|7305.5|7302.7|7305.1|7302.3|1
1627012510000|2021-07-23 03:55:10|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|0
1627012520000|2021-07-23 03:55:20|||||||||1
1627012530000|2021-07-23 03:55:30|7305.1|7302.3|7305.2|7302.4|7305.2|7302.4|7305.1|7302.3|1
1627012540000|2021-07-23 03:55:40|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|1
1627012550000|2021-07-23 03:55:50|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|1
1627012560000|2021-07-23 03:56:00|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|1
1627012580000|2021-07-23 03:56:20|||||||||1
1627012600000|2021-07-23 03:56:40|||||||||1
1627012620000|2021-07-23 03:57:00|||||||||1
1627012640000|2021-07-23 03:57:20|||||||||1
1627012670000|2021-07-23 03:57:50|7305.1|7302.3|7305.2|7302.4|7305.2|7302.4|7305.1|7302.3|4
1627012680000|2021-07-23 03:58:00|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|1
1627012710000|2021-07-23 03:58:30|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|1
1627012720000|2021-07-23 03:58:40|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|0
1627012730000|2021-07-23 03:58:50|||||||||1
1627012740000|2021-07-23 03:59:00|7304.3|7301.5|7304.2|7301.4|7304.3|7301.5|7304.1|7301.3|1
1627012750000|2021-07-23 03:59:10|7304.6|7301.8|7304.2|7301.4|7304.7|7301.9|7304.2|7301.4|1
1627012760000|2021-07-23 03:59:20|7304.3|7301.5|7304.7|7301.9|7304.7|7301.9|7304.3|7301.5|0
1627012770000|2021-07-23 03:59:30|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|1
1627012790000|2021-07-23 03:59:50|7305.2|7302.4|7305.2|7302.4|7305.3|7302.5|7304.9|7302.1|3
1627012800000|2021-07-23 04:00:00|||||||||1
1627012810000|2021-07-23 04:00:10|7305.6|7302.8|7305.7|7302.9|7305.7|7302.9|7305.6|7302.8|2
1627012820000|2021-07-23 04:00:20|7305.8|7303|7306.3|7303.5|7306.7|7303.9|7305.8|7303|7
1627012830000|2021-07-23 04:00:30|7306.7|7303.9|7306.1|7303.3|7306.7|7303.9|7306.1|7303.3|1
1627012840000|2021-07-23 04:00:40|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|1
1627012850000|2021-07-23 04:00:50|7306.1|7303.3|7305.6|7302.8|7306.1|7303.3|7305.1|7302.3|3
1627012870000|2021-07-23 04:01:10|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|0
1627012880000|2021-07-23 04:01:20|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|1
1627012900000|2021-07-23 04:01:40|7305.6|7302.8|7305.7|7302.9|7305.7|7302.9|7305.2|7302.4|1
1627012910000|2021-07-23 04:01:50|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|3
1627012920000|2021-07-23 04:02:00|||||||||1
1627012930000|2021-07-23 04:02:10|7304.6|7301.8|7304.1|7301.3|7304.6|7301.8|7304.1|7301.3|3
1627012940000|2021-07-23 04:02:20|7304.5|7301.7|7304.2|7301.4|7304.7|7301.9|7304.2|7301.4|1
1627012960000|2021-07-23 04:02:40|7304.7|7301.9|7304.2|7301.4|7304.7|7301.9|7304.2|7301.4|2
1627012970000|2021-07-23 04:02:50|7304.1|7301.3|7304.1|7301.3|7304.2|7301.4|7304.1|7301.3|0
1627012980000|2021-07-23 04:03:00|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.1|7301.3|2
1627013000000|2021-07-23 04:03:20|||||||||1
1627013010000|2021-07-23 04:03:30|7304|7301.2|7303.6|7300.8|7304|7301.2|7303.1|7300.3|0
1627013020000|2021-07-23 04:03:40|7303.1|7300.3|7303.6|7300.8|7303.6|7300.8|7303.1|7300.3|1
1627013040000|2021-07-23 04:04:00|||||||||2
1627013060000|2021-07-23 04:04:20|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|1
1627013080000|2021-07-23 04:04:40|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|1
1627013090000|2021-07-23 04:04:50|7304.1|7301.3|7304.2|7301.4|7304.2|7301.4|7304.1|7301.3|0
1627013100000|2021-07-23 04:05:00|7304.1|7301.3|7304.1|7301.3|7304.2|7301.4|7304.1|7301.3|2
1627013130000|2021-07-23 04:05:30|7304.2|7301.4|7304.1|7301.3|7304.2|7301.4|7304.1|7301.3|1
1627013140000|2021-07-23 04:05:40|||||||||1
1627013150000|2021-07-23 04:05:50|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1627013170000|2021-07-23 04:06:10|||||||||1
1627013180000|2021-07-23 04:06:20|7304.1|7301.3|7304.2|7301.4|7304.2|7301.4|7304.1|7301.3|0
1627013190000|2021-07-23 04:06:30|7303.9|7301.1|7303|7300.2|7303.9|7301.1|7303|7300.2|5
1627013220000|2021-07-23 04:07:00|7302.2|7299.4|7302.1|7299.3|7302.2|7299.4|7302.1|7299.3|0
1627013230000|2021-07-23 04:07:10|||||||||1
1627013240000|2021-07-23 04:07:20|7300.7|7297.9|7300.1|7297.3|7300.7|7297.9|7300.1|7297.3|4
1627013250000|2021-07-23 04:07:30|7300.2|7297.4|7300.1|7297.3|7300.2|7297.4|7300.1|7297.3|0
1627013260000|2021-07-23 04:07:40|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|0
1627013270000|2021-07-23 04:07:50|||||||||1
1627013280000|2021-07-23 04:08:00|7300.1|7297.3|7300.1|7297.3|7300.2|7297.4|7300.1|7297.3|1
1627013290000|2021-07-23 04:08:10|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|1
1627013300000|2021-07-23 04:08:20|7300.1|7297.3|7299.7|7296.9|7300.1|7297.3|7299.2|7296.4|3
1627013310000|2021-07-23 04:08:30|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|0
1627013320000|2021-07-23 04:08:40|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|0
1627013330000|2021-07-23 04:08:50|||||||||1
1627013340000|2021-07-23 04:09:00|7299.2|7296.4|7298.1|7295.3|7299.2|7296.4|7298.1|7295.3|2
1627013350000|2021-07-23 04:09:10|7297.1|7294.3|7296.6|7293.8|7297.1|7294.3|7296.2|7293.4|4
1627013360000|2021-07-23 04:09:20|7296.2|7293.4|7296.7|7293.9|7296.7|7293.9|7296.2|7293.4|1
1627013370000|2021-07-23 04:09:30|||||||||1
1627013400000|2021-07-23 04:10:00|||||||||1
1627013410000|2021-07-23 04:10:10|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|2
1627013430000|2021-07-23 04:10:30|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.1|7294.3|2
1627013440000|2021-07-23 04:10:40|7297.6|7294.8|7297.7|7294.9|7297.7|7294.9|7297.6|7294.8|1
1627013450000|2021-07-23 04:10:50|7297.6|7294.8|7296.7|7293.9|7297.7|7294.9|7296.6|7293.8|3
1627013460000|2021-07-23 04:11:00|7297.1|7294.3|7297.6|7294.8|7297.6|7294.8|7297.1|7294.3|1
1627013480000|2021-07-23 04:11:20|||||||||1
1627013500000|2021-07-23 04:11:40|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|1
1627013520000|2021-07-23 04:12:00|||||||||1
1627013540000|2021-07-23 04:12:20|||||||||1
1627013560000|2021-07-23 04:12:40|||||||||1
1627013580000|2021-07-23 04:13:00|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|1
1627013590000|2021-07-23 04:13:10|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|0
1627013600000|2021-07-23 04:13:20|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|2
1627013610000|2021-07-23 04:13:30|7298.6|7295.8|7298.1|7295.3|7298.6|7295.8|7298.1|7295.3|4
1627013620000|2021-07-23 04:13:40|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|1
1627013630000|2021-07-23 04:13:50|7298.5|7295.7|7298|7295.2|7298.5|7295.7|7297.5|7294.7|2
1627013640000|2021-07-23 04:14:00|7297.2|7294.4|7297.6|7294.8|7297.6|7294.8|7297.2|7294.4|0
1627013650000|2021-07-23 04:14:10|7297.1|7294.3|7297.6|7294.8|7297.6|7294.8|7297.1|7294.3|1
1627013660000|2021-07-23 04:14:20|7297.1|7294.3|7297.6|7294.8|7297.6|7294.8|7297.1|7294.3|0
1627013670000|2021-07-23 04:14:30|||||||||1
1627013680000|2021-07-23 04:14:40|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|1
1627013710000|2021-07-23 04:15:10|||||||||1
1627013730000|2021-07-23 04:15:30|7298.1|7295.3|7298.2|7295.4|7298.2|7295.4|7298.1|7295.3|1
1627013740000|2021-07-23 04:15:40|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|0
1627013750000|2021-07-23 04:15:50|7298.7|7295.9|7300|7297.2|7300|7297.2|7298.7|7295.9|2
1627013760000|2021-07-23 04:16:00|7300.1|7297.3|7300|7297.2|7300.1|7297.3|7300|7297.2|0
1627013770000|2021-07-23 04:16:10|||||||||1
1627013790000|2021-07-23 04:16:30|7299.5|7296.7|7300|7297.2|7300|7297.2|7299.5|7296.7|1
1627013810000|2021-07-23 04:16:50|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|1
1627013830000|2021-07-23 04:17:10|7300.2|7297.4|7300.1|7297.3|7300.2|7297.4|7300.1|7297.3|1
1627013840000|2021-07-23 04:17:20|7300.2|7297.4|7300|7297.2|7300.6|7297.8|7300|7297.2|1
1627013850000|2021-07-23 04:17:30|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|0
1627013860000|2021-07-23 04:17:40|7300|7297.2|7299.6|7296.8|7300.1|7297.3|7299.6|7296.8|1
1627013870000|2021-07-23 04:17:50|7299.1|7296.3|7299.2|7296.4|7299.2|7296.4|7298.7|7295.9|1
1627013880000|2021-07-23 04:18:00|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|0
1627013890000|2021-07-23 04:18:10|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|0
1627013900000|2021-07-23 04:18:20|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|1
1627013910000|2021-07-23 04:18:30|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|0
1627013920000|2021-07-23 04:18:40|7299.6|7296.8|7299.7|7296.9|7299.7|7296.9|7299.6|7296.8|1
1627013930000|2021-07-23 04:18:50|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|0
1627013940000|2021-07-23 04:19:00|7299.7|7296.9|7298.6|7295.8|7299.7|7296.9|7298.6|7295.8|5
1627013950000|2021-07-23 04:19:10|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|0
1627013960000|2021-07-23 04:19:20|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|1
1627013970000|2021-07-23 04:19:30|7298.5|7295.7|7298.4|7295.6|7298.5|7295.7|7298.4|7295.6|1
1627013980000|2021-07-23 04:19:40|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|1
1627013990000|2021-07-23 04:19:50|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|0
1627014000000|2021-07-23 04:20:00|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|1
1627014010000|2021-07-23 04:20:10|||||||||1
1627014020000|2021-07-23 04:20:20|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|1
1627014040000|2021-07-23 04:20:40|||||||||1
1627014060000|2021-07-23 04:21:00|7300|7297.2|7300|7297.2|7300|7297.2|7300|7297.2|1
1627014080000|2021-07-23 04:21:20|7300.2|7297.4|7302|7299.2|7302|7299.2|7300.2|7297.4|1
1627014090000|2021-07-23 04:21:30|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|2
1627014100000|2021-07-23 04:21:40|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|2
1627014120000|2021-07-23 04:22:00|||||||||1
1627014140000|2021-07-23 04:22:20|||||||||1
1627014150000|2021-07-23 04:22:30|7302.6|7299.8|7302.1|7299.3|7302.6|7299.8|7302.1|7299.3|0
1627014170000|2021-07-23 04:22:50|||||||||2
1627014190000|2021-07-23 04:23:10|||||||||1
1627014210000|2021-07-23 04:23:30|7302.2|7299.4|7302.6|7299.8|7302.7|7299.9|7302.2|7299.4|1
1627014230000|2021-07-23 04:23:50|7302.5|7299.7|7302.1|7299.3|7302.5|7299.7|7302|7299.2|7
1627014250000|2021-07-23 04:24:10|||||||||2
1627014270000|2021-07-23 04:24:30|||||||||1
1627014290000|2021-07-23 04:24:50|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|1
1627014310000|2021-07-23 04:25:10|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|1
1627014320000|2021-07-23 04:25:20|7303.6|7300.8|7303.6|7300.8|7303.7|7300.9|7303.6|7300.8|1
1627014330000|2021-07-23 04:25:30|7303.7|7300.9|7303.6|7300.8|7303.7|7300.9|7303.6|7300.8|2
1627014340000|2021-07-23 04:25:40|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|0
1627014350000|2021-07-23 04:25:50|7303.6|7300.8|7303.7|7300.9|7303.7|7300.9|7303.6|7300.8|1
1627014360000|2021-07-23 04:26:00|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|1
1627014370000|2021-07-23 04:26:10|7303|7300.2|7303.1|7300.3|7303.1|7300.3|7303|7300.2|1
1627014390000|2021-07-23 04:26:30|||||||||1
1627014400000|2021-07-23 04:26:40|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|2
1627014410000|2021-07-23 04:26:50|7302.4|7299.6|7302.1|7299.3|7302.4|7299.6|7302|7299.2|0
1627014420000|2021-07-23 04:27:00|7302.6|7299.8|7302.1|7299.3|7302.6|7299.8|7302.1|7299.3|4
1627014430000|2021-07-23 04:27:10|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|0
1627014440000|2021-07-23 04:27:20|7303.4|7300.6|7303.6|7300.8|7303.6|7300.8|7303.4|7300.6|1
1627014450000|2021-07-23 04:27:30|7303.5|7300.7|7303.1|7300.3|7303.5|7300.7|7303|7300.2|0
1627014460000|2021-07-23 04:27:40|7303.5|7300.7|7303.6|7300.8|7303.6|7300.8|7303.5|7300.7|1
1627014470000|2021-07-23 04:27:50|7303.5|7300.7|7303.1|7300.3|7303.5|7300.7|7303|7300.2|0
1627014480000|2021-07-23 04:28:00|||||||||1
1627014500000|2021-07-23 04:28:20|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|1
1627014510000|2021-07-23 04:28:30|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|0
1627014520000|2021-07-23 04:28:40|7303.2|7300.4|7303.6|7300.8|7303.6|7300.8|7303.2|7300.4|1
1627014540000|2021-07-23 04:29:00|7303.1|7300.3|7303|7300.2|7303.1|7300.3|7303|7300.2|1
1627014550000|2021-07-23 04:29:10|7303.1|7300.3|7302|7299.2|7303.1|7300.3|7302|7299.2|3
1627014560000|2021-07-23 04:29:20|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302|7299.2|2
1627014580000|2021-07-23 04:29:40|||||||||1
1627014590000|2021-07-23 04:29:50|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|1
1627014600000|2021-07-23 04:30:00|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|1
1627014610000|2021-07-23 04:30:10|7302.6|7299.8|7302.7|7299.9|7302.7|7299.9|7302.6|7299.8|0
1627014620000|2021-07-23 04:30:20|7303.5|7300.7|7303.7|7300.9|7303.7|7300.9|7303.5|7300.7|2
1627014630000|2021-07-23 04:30:30|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1627014640000|2021-07-23 04:30:40|7303.7|7300.9|7304|7301.2|7304|7301.2|7303.7|7300.9|1
1627014660000|2021-07-23 04:31:00|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1627014670000|2021-07-23 04:31:10|7305|7302.2|7304.7|7301.9|7305.5|7302.7|7304.7|7301.9|1
1627014680000|2021-07-23 04:31:20|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|2
1627014700000|2021-07-23 04:31:40|7304.7|7301.9|7305.6|7302.8|7305.7|7302.9|7304.7|7301.9|4
1627014710000|2021-07-23 04:31:50|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.5|7303.7|3
1627014720000|2021-07-23 04:32:00|7306.5|7303.7|7306.6|7303.8|7306.6|7303.8|7306.5|7303.7|2
1627014730000|2021-07-23 04:32:10|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|3
1627014750000|2021-07-23 04:32:30|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|2
1627014770000|2021-07-23 04:32:50|||||||||1
1627014780000|2021-07-23 04:33:00|7306|7303.2|7307|7304.2|7307|7304.2|7306|7303.2|8
1627014800000|2021-07-23 04:33:20|7306.6|7303.8|7306.1|7303.3|7306.6|7303.8|7306.1|7303.3|1
1627014810000|2021-07-23 04:33:30|7306|7303.2|7305.2|7302.4|7306|7303.2|7305.1|7302.3|0
1627014820000|2021-07-23 04:33:40|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|0
1627014830000|2021-07-23 04:33:50|||||||||1
1627014840000|2021-07-23 04:34:00|7305.8|7303|7306.1|7303.3|7306.6|7303.8|7305.8|7303|5
1627014850000|2021-07-23 04:34:10|7306|7303.2|7306.1|7303.3|7306.1|7303.3|7306|7303.2|1
1627014870000|2021-07-23 04:34:30|7306|7303.2|7306|7303.2|7306|7303.2|7306|7303.2|1
1627014880000|2021-07-23 04:34:40|7305.8|7303|7304.1|7301.3|7305.8|7303|7304|7301.2|13
1627014890000|2021-07-23 04:34:50|7304|7301.2|7304.6|7301.8|7304.6|7301.8|7304|7301.2|0
1627014920000|2021-07-23 04:35:20|||||||||1
1627014930000|2021-07-23 04:35:30|7305|7302.2|7305.1|7302.3|7305.1|7302.3|7305|7302.2|1
1627014940000|2021-07-23 04:35:40|7305.2|7302.4|7306.1|7303.3|7306.6|7303.8|7305.2|7302.4|1
1627014960000|2021-07-23 04:36:00|7307|7304.2|7307.5|7304.7|7307.6|7304.8|7307|7304.2|2
1627014970000|2021-07-23 04:36:10|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1627014980000|2021-07-23 04:36:20|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|2
1627015000000|2021-07-23 04:36:40|7307.1|7304.3|7307.6|7304.8|7307.6|7304.8|7307.1|7304.3|1
1627015010000|2021-07-23 04:36:50|7307.7|7304.9|7308.1|7305.3|7308.1|7305.3|7307.6|7304.8|0
1627015020000|2021-07-23 04:37:00|7307.7|7304.9|7307|7304.2|7307.7|7304.9|7307|7304.2|2
1627015030000|2021-07-23 04:37:10|7306.6|7303.8|7306.1|7303.3|7306.6|7303.8|7306|7303.2|1
1627015040000|2021-07-23 04:37:20|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|1
1627015050000|2021-07-23 04:37:30|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|0
1627015060000|2021-07-23 04:37:40|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.6|7302.8|1
1627015070000|2021-07-23 04:37:50|7305.6|7302.8|7305.1|7302.3|7305.6|7302.8|7305|7302.2|3
1627015080000|2021-07-23 04:38:00|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|1
1627015110000|2021-07-23 04:38:30|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|1
1627015120000|2021-07-23 04:38:40|7305.6|7302.8|7305.7|7302.9|7305.7|7302.9|7305.6|7302.8|2
1627015140000|2021-07-23 04:39:00|||||||||1
1627015150000|2021-07-23 04:39:10|||||||||1
1627015160000|2021-07-23 04:39:20|||||||||1
1627015180000|2021-07-23 04:39:40|7305.1|7302.3|7304.7|7301.9|7305.1|7302.3|7304.6|7301.8|1
1627015190000|2021-07-23 04:39:50|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|2
1627015200000|2021-07-23 04:40:00|||||||||1
1627015210000|2021-07-23 04:40:10|7304.1|7301.3|7303.7|7300.9|7304.1|7301.3|7303.7|7300.9|1
1627015230000|2021-07-23 04:40:30|||||||||1
1627015250000|2021-07-23 04:40:50|7303.8|7301|7304.6|7301.8|7304.6|7301.8|7303.8|7301|3
1627015270000|2021-07-23 04:41:10|||||||||1
1627015290000|2021-07-23 04:41:30|7304.7|7301.9|7307.1|7304.3|7307.1|7304.3|7304.7|7301.9|4
1627015310000|2021-07-23 04:41:50|7307|7304.2|7307.2|7304.4|7307.2|7304.4|7307|7304.2|1
1627015320000|2021-07-23 04:42:00|7307.6|7304.8|7307.1|7304.3|7307.6|7304.8|7307.1|7304.3|2
1627015330000|2021-07-23 04:42:10|7306.6|7303.8|7306.7|7303.9|7307.2|7304.4|7306.6|7303.8|2
1627015350000|2021-07-23 04:42:30|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|1
1627015370000|2021-07-23 04:42:50|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|3
1627015380000|2021-07-23 04:43:00|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|0
1627015400000|2021-07-23 04:43:20|7306.6|7303.8|7304.7|7301.9|7306.6|7303.8|7304.6|7301.8|21
1627015410000|2021-07-23 04:43:30|7304.6|7301.8|7303.7|7300.9|7304.7|7301.9|7303.6|7300.8|2
1627015430000|2021-07-23 04:43:50|7303.6|7300.8|7303.2|7300.4|7303.6|7300.8|7303.2|7300.4|1
1627015440000|2021-07-23 04:44:00|7303.7|7300.9|7303.6|7300.8|7303.7|7300.9|7303.3|7300.5|2
1627015450000|2021-07-23 04:44:10|7303.2|7300.4|7302.3|7299.5|7303.2|7300.4|7302.2|7299.4|1
1627015460000|2021-07-23 04:44:20|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|7302.6|7299.8|0
1627015480000|2021-07-23 04:44:40|||||||||1
1627015500000|2021-07-23 04:45:00|||||||||1
1627015520000|2021-07-23 04:45:20|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|1
1627015540000|2021-07-23 04:45:40|7302.3|7299.5|7302.6|7299.8|7302.6|7299.8|7302.3|7299.5|2
1627015550000|2021-07-23 04:45:50|7303.6|7300.8|7303.5|7300.7|7303.6|7300.8|7303.5|7300.7|3
1627015560000|2021-07-23 04:46:00|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|1
1627015570000|2021-07-23 04:46:10|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1627015580000|2021-07-23 04:46:20|||||||||1
1627015610000|2021-07-23 04:46:50|7304|7301.2|7304.1|7301.3|7304.1|7301.3|7304|7301.2|1
1627015620000|2021-07-23 04:47:00|7304.6|7301.8|7305.6|7302.8|7305.6|7302.8|7304.6|7301.8|2
1627015630000|2021-07-23 04:47:10|||||||||1
1627015640000|2021-07-23 04:47:20|7305.7|7302.9|7306.1|7303.3|7306.1|7303.3|7305.7|7302.9|1
1627015660000|2021-07-23 04:47:40|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|1
1627015670000|2021-07-23 04:47:50|7307.5|7304.7|7307.6|7304.8|7307.7|7304.9|7307.1|7304.3|3
1627015680000|2021-07-23 04:48:00|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|1
1627015690000|2021-07-23 04:48:10|7308.1|7305.3|7306.6|7303.8|7308.2|7305.4|7306.6|7303.8|12
1627015730000|2021-07-23 04:48:50|7306.7|7303.9|7307.1|7304.3|7307.1|7304.3|7306.7|7303.9|1
1627015740000|2021-07-23 04:49:00|7307|7304.2|7306.6|7303.8|7307|7304.2|7306.6|7303.8|0
1627015750000|2021-07-23 04:49:10|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|1
1627015770000|2021-07-23 04:49:30|7306.6|7303.8|7306|7303.2|7306.6|7303.8|7306|7303.2|2
1627015780000|2021-07-23 04:49:40|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|0
1627015790000|2021-07-23 04:49:50|||||||||1
1627015800000|2021-07-23 04:50:00|7305.1|7302.3|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|1
1627015830000|2021-07-23 04:50:30|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|1
1627015850000|2021-07-23 04:50:50|||||||||2
1627015870000|2021-07-23 04:51:10|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|0
1627015880000|2021-07-23 04:51:20|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|2
1627015890000|2021-07-23 04:51:30|7304.6|7301.8|7304.7|7301.9|7304.7|7301.9|7304.6|7301.8|1
1627015900000|2021-07-23 04:51:40|7304.6|7301.8|7304.7|7301.9|7304.7|7301.9|7304.6|7301.8|0
1627015910000|2021-07-23 04:51:50|7304.6|7301.8|7304.1|7301.3|7304.6|7301.8|7304.1|7301.3|2
1627015920000|2021-07-23 04:52:00|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|0
1627015930000|2021-07-23 04:52:10|7303.8|7301|7303.6|7300.8|7303.8|7301|7303.6|7300.8|1
1627015940000|2021-07-23 04:52:20|||||||||1
1627015950000|2021-07-23 04:52:30|7303.7|7300.9|7304.6|7301.8|7304.7|7301.9|7303.7|7300.9|0
1627015960000|2021-07-23 04:52:40|||||||||1
1627015980000|2021-07-23 04:53:00|||||||||1
1627016000000|2021-07-23 04:53:20|7305.6|7302.8|7305.6|7302.8|7305.7|7302.9|7305.6|7302.8|2
1627016010000|2021-07-23 04:53:30|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|0
1627016020000|2021-07-23 04:53:40|||||||||1
1627016040000|2021-07-23 04:54:00|7306.1|7303.3|7305.7|7302.9|7306.6|7303.8|7305.7|7302.9|3
1627016050000|2021-07-23 04:54:10|7305.8|7303|7306.7|7303.9|7306.7|7303.9|7305.8|7303|1
1627016060000|2021-07-23 04:54:20|||||||||1
1627016080000|2021-07-23 04:54:40|7306.6|7303.8|7306.6|7303.8|7306.7|7303.9|7306.6|7303.8|0
1627016090000|2021-07-23 04:54:50|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|1
1627016100000|2021-07-23 04:55:00|||||||||1
1627016110000|2021-07-23 04:55:10|7307.2|7304.4|7307.7|7304.9|7307.7|7304.9|7307.2|7304.4|0
1627016120000|2021-07-23 04:55:20|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|0
1627016130000|2021-07-23 04:55:30|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|1
1627016140000|2021-07-23 04:55:40|7307.6|7304.8|7307.7|7304.9|7307.7|7304.9|7307.6|7304.8|1
1627016170000|2021-07-23 04:56:10|7307.6|7304.8|7306.6|7303.8|7307.6|7304.8|7306.6|7303.8|1
1627016210000|2021-07-23 04:56:50|||||||||4
1627016220000|2021-07-23 04:57:00|7305.1|7302.3|7304.1|7301.3|7305.1|7302.3|7304.1|7301.3|4
1627016250000|2021-07-23 04:57:30|7304.6|7301.8|7304.1|7301.3|7304.6|7301.8|7304.1|7301.3|1
1627016270000|2021-07-23 04:57:50|7304|7301.2|7303.8|7301|7304|7301.2|7303.6|7300.8|2
1627016280000|2021-07-23 04:58:00|7304.2|7301.4|7303.7|7300.9|7304.2|7301.4|7303.7|7300.9|3
1627016290000|2021-07-23 04:58:10|||||||||3
1627016310000|2021-07-23 04:58:30|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|2
1627016340000|2021-07-23 04:59:00|7303.7|7300.9|7303.6|7300.8|7303.7|7300.9|7303.6|7300.8|2
1627016350000|2021-07-23 04:59:10|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|1
1627016370000|2021-07-23 04:59:30|7304.5|7301.7|7304.6|7301.8|7304.6|7301.8|7304.5|7301.7|2
1627016380000|2021-07-23 04:59:40|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.4|7301.6|1
1627016400000|2021-07-23 05:00:00|7304.4|7301.6|7302.7|7299.9|7304.4|7301.6|7302.7|7299.9|1
1627016410000|2021-07-23 05:00:10|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|1
1627016440000|2021-07-23 05:00:40|7303|7300.2|7302.6|7299.8|7303|7300.2|7302.6|7299.8|1
1627016450000|2021-07-23 05:00:50|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|0
1627016460000|2021-07-23 05:01:00|7303.1|7300.3|7301.5|7298.7|7303.1|7300.3|7301.5|7298.7|3
1627016470000|2021-07-23 05:01:10|7301|7298.2|7300.9|7298.1|7301|7298.2|7300|7297.2|36
1627016480000|2021-07-23 05:01:20|7300.8|7298|7300.4|7297.6|7300.9|7298.1|7300.4|7297.6|6
1627016490000|2021-07-23 05:01:30|7300.9|7298.1|7300.4|7297.6|7300.9|7298.1|7300.4|7297.6|1
1627016500000|2021-07-23 05:01:40|7300.8|7298|7301.5|7298.7|7301.5|7298.7|7300.5|7297.7|2
1627016510000|2021-07-23 05:01:50|||||||||1
1627016520000|2021-07-23 05:02:00|7301.1|7298.3|7299.3|7296.5|7301.1|7298.3|7299.3|7296.5|12
1627016530000|2021-07-23 05:02:10|7299.4|7296.6|7298.8|7296|7299.5|7296.7|7298.8|7296|2
1627016540000|2021-07-23 05:02:20|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|1
1627016560000|2021-07-23 05:02:40|7299|7296.2|7299|7296.2|7299|7296.2|7298.9|7296.1|1
1627016570000|2021-07-23 05:02:50|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|3
1627016580000|2021-07-23 05:03:00|7299.3|7296.5|7299.5|7296.7|7299.5|7296.7|7299.3|7296.5|1
1627016590000|2021-07-23 05:03:10|7299.4|7296.6|7299.5|7296.7|7299.5|7296.7|7299.4|7296.6|0
1627016600000|2021-07-23 05:03:20|||||||||3
1627016620000|2021-07-23 05:03:40|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.8|7296|2
1627016640000|2021-07-23 05:04:00|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|3
1627016650000|2021-07-23 05:04:10|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|0
1627016670000|2021-07-23 05:04:30|7299|7296.2|7298.9|7296.1|7299|7296.2|7298.9|7296.1|1
1627016680000|2021-07-23 05:04:40|7298.8|7296|7295.4|7292.6|7298.8|7296|7295.4|7292.6|11
1627016690000|2021-07-23 05:04:50|7295.5|7292.7|7295.4|7292.6|7295.5|7292.7|7295.4|7292.6|1
1627016700000|2021-07-23 05:05:00|||||||||1
1627016710000|2021-07-23 05:05:10|7295.3|7292.5|7294.9|7292.1|7295.3|7292.5|7294.9|7292.1|2
1627016730000|2021-07-23 05:05:30|7295.1|7292.3|7295.9|7293.1|7296.4|7293.6|7295.1|7292.3|3
1627016740000|2021-07-23 05:05:40|7295.8|7293|7294.9|7292.1|7295.8|7293|7294.9|7292.1|0
1627016750000|2021-07-23 05:05:50|7295.5|7292.7|7296.3|7293.5|7296.3|7293.5|7295.5|7292.7|1
1627016760000|2021-07-23 05:06:00|7295.9|7293.1|7296.4|7293.6|7296.4|7293.6|7295.9|7293.1|1
1627016770000|2021-07-23 05:06:10|7296.9|7294.1|7296.3|7293.5|7296.9|7294.1|7295.9|7293.1|9
1627016780000|2021-07-23 05:06:20|7296.4|7293.6|7295.9|7293.1|7296.4|7293.6|7295.9|7293.1|0
1627016790000|2021-07-23 05:06:30|7295.8|7293|7295.4|7292.6|7295.8|7293|7295.4|7292.6|1
1627016800000|2021-07-23 05:06:40|7295.5|7292.7|7295.4|7292.6|7295.9|7293.1|7295.4|7292.6|0
1627016820000|2021-07-23 05:07:00|7295.6|7292.8|7295.9|7293.1|7296.4|7293.6|7295.6|7292.8|2
1627016830000|2021-07-23 05:07:10|7296|7293.2|7295.5|7292.7|7296.4|7293.6|7295.5|7292.7|4
1627016850000|2021-07-23 05:07:30|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|1
1627016860000|2021-07-23 05:07:40|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|3
1627016880000|2021-07-23 05:08:00|7297.3|7294.5|7296.9|7294.1|7297.4|7294.6|7296.9|7294.1|1
1627016890000|2021-07-23 05:08:10|7296.8|7294|7296.5|7293.7|7296.8|7294|7296.4|7293.6|1
1627016920000|2021-07-23 05:08:40|7297|7294.2|7297.4|7294.6|7297.4|7294.6|7297|7294.2|1
1627016930000|2021-07-23 05:08:50|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|0
1627016940000|2021-07-23 05:09:00|7297.2|7294.4|7297.4|7294.6|7297.4|7294.6|7297.2|7294.4|2
1627016950000|2021-07-23 05:09:10|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|1
1627016960000|2021-07-23 05:09:20|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|1
1627016970000|2021-07-23 05:09:30|7298.2|7295.4|7297.4|7294.6|7298.2|7295.4|7297.4|7294.6|1
1627016980000|2021-07-23 05:09:40|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|1
1627017000000|2021-07-23 05:10:00|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|1
1627017010000|2021-07-23 05:10:10|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|0
1627017020000|2021-07-23 05:10:20|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|2
1627017030000|2021-07-23 05:10:30|7297.8|7295|7297.4|7294.6|7297.8|7295|7297.4|7294.6|0
1627017040000|2021-07-23 05:10:40|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|1
1627017060000|2021-07-23 05:11:00|7298.4|7295.6|7298.5|7295.7|7298.5|7295.7|7298.4|7295.6|1
1627017080000|2021-07-23 05:11:20|||||||||1
1627017090000|2021-07-23 05:11:30|7298.6|7295.8|7301.4|7298.6|7302|7299.2|7298.6|7295.8|2
1627017100000|2021-07-23 05:11:40|7301.5|7298.7|7302|7299.2|7302|7299.2|7301.5|7298.7|1
1627017110000|2021-07-23 05:11:50|7301.6|7298.8|7301.5|7298.7|7301.6|7298.8|7301.5|7298.7|1
1627017120000|2021-07-23 05:12:00|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|1
1627017130000|2021-07-23 05:12:10|7302.9|7300.1|7303.5|7300.7|7303.5|7300.7|7302.9|7300.1|1
1627017150000|2021-07-23 05:12:30|7304.4|7301.6|7303.9|7301.1|7304.4|7301.6|7303.9|7301.1|2
1627017160000|2021-07-23 05:12:40|7303.4|7300.6|7302.9|7300.1|7303.4|7300.6|7302.9|7300.1|2
1627017170000|2021-07-23 05:12:50|7301.9|7299.1|7301.5|7298.7|7301.9|7299.1|7301.4|7298.6|1
1627017180000|2021-07-23 05:13:00|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|0
1627017210000|2021-07-23 05:13:30|7302.6|7299.8|7302.9|7300.1|7303|7300.2|7302.6|7299.8|1
1627017220000|2021-07-23 05:13:40|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|0
1627017230000|2021-07-23 05:13:50|||||||||1
1627017240000|2021-07-23 05:14:00|7302.4|7299.6|7302.5|7299.7|7302.5|7299.7|7302.4|7299.6|0
1627017250000|2021-07-23 05:14:10|||||||||1
1627017270000|2021-07-23 05:14:30|||||||||1
1627017280000|2021-07-23 05:14:40|7302|7299.2|7302.1|7299.3|7302.5|7299.7|7302|7299.2|2
1627017290000|2021-07-23 05:14:50|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|3
1627017300000|2021-07-23 05:15:00|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|0
1627017310000|2021-07-23 05:15:10|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|2
1627017330000|2021-07-23 05:15:30|7302.6|7299.8|7303.5|7300.7|7303.5|7300.7|7302.6|7299.8|1
1627017340000|2021-07-23 05:15:40|7303.6|7300.8|7304.5|7301.7|7304.5|7301.7|7303.6|7300.8|1
1627017350000|2021-07-23 05:15:50|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|4
1627017360000|2021-07-23 05:16:00|7304.6|7301.8|7304.5|7301.7|7304.6|7301.8|7304.5|7301.7|1
1627017380000|2021-07-23 05:16:20|||||||||1
1627017390000|2021-07-23 05:16:30|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|1
1627017400000|2021-07-23 05:16:40|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|1
1627017410000|2021-07-23 05:16:50|7304.4|7301.6|7303.9|7301.1|7304.4|7301.6|7303.9|7301.1|1
1627017420000|2021-07-23 05:17:00|||||||||3
1627017430000|2021-07-23 05:17:10|||||||||1
1627017440000|2021-07-23 05:17:20|7304.3|7301.5|7304.5|7301.7|7305|7302.2|7304.3|7301.5|1
1627017450000|2021-07-23 05:17:30|7304.4|7301.6|7304.5|7301.7|7304.5|7301.7|7304.4|7301.6|0
1627017460000|2021-07-23 05:17:40|||||||||1
1627017480000|2021-07-23 05:18:00|7304.4|7301.6|7304.5|7301.7|7304.5|7301.7|7304.4|7301.6|1
1627017500000|2021-07-23 05:18:20|||||||||1
1627017510000|2021-07-23 05:18:30|7304.4|7301.6|7304.5|7301.7|7304.5|7301.7|7304.4|7301.6|0
1627017520000|2021-07-23 05:18:40|||||||||1
1627017530000|2021-07-23 05:18:50|7304.4|7301.6|7304|7301.2|7304.5|7301.7|7303.5|7300.7|1
1627017540000|2021-07-23 05:19:00|7303.9|7301.1|7304|7301.2|7304|7301.2|7303.5|7300.7|1
1627017550000|2021-07-23 05:19:10|7305|7302.2|7304.5|7301.7|7305|7302.2|7304.5|7301.7|3
1627017560000|2021-07-23 05:19:20|||||||||1
1627017570000|2021-07-23 05:19:30|7304.9|7302.1|7304.5|7301.7|7305|7302.2|7304.5|7301.7|20
1627017580000|2021-07-23 05:19:40|7305|7302.2|7305|7302.2|7305|7302.2|7304.5|7301.7|1
1627017590000|2021-07-23 05:19:50|7304.5|7301.7|7303.5|7300.7|7304.5|7301.7|7303.5|7300.7|2
1627017600000|2021-07-23 05:20:00|7303.4|7300.6|7304|7301.2|7304|7301.2|7303.4|7300.6|1
1627017610000|2021-07-23 05:20:10|7304.9|7302.1|7305|7302.2|7305|7302.2|7304.9|7302.1|0
1627017620000|2021-07-23 05:20:20|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|1
1627017630000|2021-07-23 05:20:30|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|1
1627017640000|2021-07-23 05:20:40|||||||||1
1627017650000|2021-07-23 05:20:50|||||||||1
1627017660000|2021-07-23 05:21:00|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|1
1627017690000|2021-07-23 05:21:30|||||||||1
1627017700000|2021-07-23 05:21:40|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|18
1627017710000|2021-07-23 05:21:50|||||||||1
1627017730000|2021-07-23 05:22:10|7304.4|7301.6|7305.4|7302.6|7305.4|7302.6|7304.4|7301.6|15
1627017740000|2021-07-23 05:22:20|7305.8|7303|7305.9|7303.1|7305.9|7303.1|7305.8|7303|17
1627017750000|2021-07-23 05:22:30|7306.4|7303.6|7307.9|7305.1|7307.9|7305.1|7306.4|7303.6|3
1627017760000|2021-07-23 05:22:40|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|0
1627017770000|2021-07-23 05:22:50|7308.8|7306|7309.5|7306.7|7309.5|7306.7|7308.8|7306|3
1627017780000|2021-07-23 05:23:00|7310.4|7307.6|7310.8|7308|7310.8|7308|7310.4|7307.6|7
1627017790000|2021-07-23 05:23:10|7310.4|7307.6|7311.3|7308.5|7311.4|7308.6|7310.4|7307.6|9
1627017800000|2021-07-23 05:23:20|7310.8|7308|7310.9|7308.1|7311.4|7308.6|7310.4|7307.6|0
1627017810000|2021-07-23 05:23:30|7311.3|7308.5|7310.8|7308|7311.3|7308.5|7310.8|7308|1
1627017830000|2021-07-23 05:23:50|7310.3|7307.5|7310.4|7307.6|7310.4|7307.6|7310.3|7307.5|1
1627017840000|2021-07-23 05:24:00|7310.3|7307.5|7310.4|7307.6|7310.4|7307.6|7310.3|7307.5|2
1627017850000|2021-07-23 05:24:10|7310.3|7307.5|7310.3|7307.5|7310.4|7307.6|7310.3|7307.5|0
1627017870000|2021-07-23 05:24:30|7310.4|7307.6|7310.3|7307.5|7310.4|7307.6|7310.3|7307.5|0
1627017880000|2021-07-23 05:24:40|7310.4|7307.6|7310.4|7307.6|7310.9|7308.1|7310.3|7307.5|3
1627017890000|2021-07-23 05:24:50|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|1
1627017900000|2021-07-23 05:25:00|7310.4|7307.6|7310.3|7307.5|7310.4|7307.6|7310.3|7307.5|1
1627017910000|2021-07-23 05:25:10|7310.4|7307.6|7310.3|7307.5|7310.4|7307.6|7310.3|7307.5|1
1627017920000|2021-07-23 05:25:20|7310.4|7307.6|7310.9|7308.1|7310.9|7308.1|7310.4|7307.6|11
1627017930000|2021-07-23 05:25:30|||||||||1
1627017940000|2021-07-23 05:25:40|||||||||2
1627017950000|2021-07-23 05:25:50|||||||||1
1627017960000|2021-07-23 05:26:00|7311.3|7308.5|7311.4|7308.6|7311.4|7308.6|7311.3|7308.5|2
1627017980000|2021-07-23 05:26:20|||||||||1
1627017990000|2021-07-23 05:26:30|||||||||1
1627018000000|2021-07-23 05:26:40|||||||||1
1627018010000|2021-07-23 05:26:50|7310.9|7308.1|7308.4|7305.6|7310.9|7308.1|7308.4|7305.6|197
1627018020000|2021-07-23 05:27:00|7308.9|7306.1|7308.4|7305.6|7309.4|7306.6|7308.4|7305.6|17
1627018030000|2021-07-23 05:27:10|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7308.3|7305.5|0
1627018040000|2021-07-23 05:27:20|7308.9|7306.1|7308.8|7306|7308.9|7306.1|7308.3|7305.5|2
1627018050000|2021-07-23 05:27:30|7308.4|7305.6|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|3
1627018060000|2021-07-23 05:27:40|7308.7|7305.9|7310.4|7307.6|7310.4|7307.6|7308.7|7305.9|12
1627018070000|2021-07-23 05:27:50|7310.3|7307.5|7310.2|7307.4|7310.3|7307.5|7310.2|7307.4|0
1627018080000|2021-07-23 05:28:00|7311.4|7308.6|7310.4|7307.6|7311.9|7309.1|7310.4|7307.6|24
1627018110000|2021-07-23 05:28:30|7310.8|7308|7310.9|7308.1|7310.9|7308.1|7310.8|7308|1
1627018120000|2021-07-23 05:28:40|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|0
1627018130000|2021-07-23 05:28:50|7310.9|7308.1|7310.3|7307.5|7310.9|7308.1|7310.3|7307.5|1
1627018140000|2021-07-23 05:29:00|7309.9|7307.1|7309.4|7306.6|7309.9|7307.1|7309.4|7306.6|3
1627018150000|2021-07-23 05:29:10|||||||||1
1627018170000|2021-07-23 05:29:30|7308.9|7306.1|7308.8|7306|7308.9|7306.1|7308.4|7305.6|4
1627018180000|2021-07-23 05:29:40|7308.4|7305.6|7308.9|7306.1|7308.9|7306.1|7308.4|7305.6|1
1627018190000|2021-07-23 05:29:50|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|1
1627018200000|2021-07-23 05:30:00|7309.3|7306.5|7308.8|7306|7309.4|7306.6|7308.3|7305.5|5
1627018210000|2021-07-23 05:30:10|7308.4|7305.6|7308.8|7306|7308.8|7306|7308.4|7305.6|1
1627018230000|2021-07-23 05:30:30|7308.4|7305.6|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|1
1627018240000|2021-07-23 05:30:40|7308.5|7305.7|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|13
1627018250000|2021-07-23 05:30:50|7308.3|7305.5|7308.3|7305.5|7308.4|7305.6|7308.3|7305.5|1
1627018260000|2021-07-23 05:31:00|7308.4|7305.6|7311.9|7309.1|7311.9|7309.1|7308.4|7305.6|7
1627018270000|2021-07-23 05:31:10|7311.5|7308.7|7311.9|7309.1|7311.9|7309.1|7311.4|7308.6|2
1627018280000|2021-07-23 05:31:20|7310.3|7307.5|7309.4|7306.6|7310.3|7307.5|7309.3|7306.5|72
1627018290000|2021-07-23 05:31:30|7309.3|7306.5|7309.9|7307.1|7309.9|7307.1|7309.3|7306.5|1
1627018300000|2021-07-23 05:31:40|7309.8|7307|7309.8|7307|7309.9|7307.1|7309.8|7307|0
1627018310000|2021-07-23 05:31:50|7309.3|7306.5|7309.3|7306.5|7309.4|7306.6|7309.3|7306.5|1
1627018320000|2021-07-23 05:32:00|7309.4|7306.6|7308.4|7305.6|7309.4|7306.6|7308.3|7305.5|2
1627018330000|2021-07-23 05:32:10|7308.8|7306|7308.3|7305.5|7308.8|7306|7308.3|7305.5|1
1627018340000|2021-07-23 05:32:20|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.3|7305.5|0
1627018350000|2021-07-23 05:32:30|7308.3|7305.5|7308.4|7305.6|7308.9|7306.1|7308.3|7305.5|1
1627018360000|2021-07-23 05:32:40|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7308.3|7305.5|0
1627018370000|2021-07-23 05:32:50|7307.8|7305|7306.3|7303.5|7307.8|7305|7306.3|7303.5|8
1627018380000|2021-07-23 05:33:00|7305.9|7303.1|7305.3|7302.5|7306|7303.2|7305.3|7302.5|3
1627018390000|2021-07-23 05:33:10|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|1
1627018400000|2021-07-23 05:33:20|7305.3|7302.5|7305.4|7302.6|7305.4|7302.6|7305.3|7302.5|0
1627018410000|2021-07-23 05:33:30|7305.3|7302.5|7304.8|7302|7305.3|7302.5|7304.3|7301.5|18
1627018420000|2021-07-23 05:33:40|7304.3|7301.5|7304.4|7301.6|7304.4|7301.6|7304.3|7301.5|1
1627018430000|2021-07-23 05:33:50|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|1
1627018440000|2021-07-23 05:34:00|7303.8|7301|7304.8|7302|7304.9|7302.1|7303.8|7301|1
1627018460000|2021-07-23 05:34:20|||||||||3
1627018480000|2021-07-23 05:34:40|7305.2|7302.4|7305.2|7302.4|7305.3|7302.5|7305.2|7302.4|7
1627018490000|2021-07-23 05:34:50|7305.3|7302.5|7305.9|7303.1|7305.9|7303.1|7305.3|7302.5|2
1627018500000|2021-07-23 05:35:00|7305.8|7303|7305.9|7303.1|7305.9|7303.1|7305.8|7303|1
1627018520000|2021-07-23 05:35:20|7305.8|7303|7305.9|7303.1|7305.9|7303.1|7305.8|7303|1
1627018530000|2021-07-23 05:35:30|7306|7303.2|7308.4|7305.6|7308.4|7305.6|7306|7303.2|4
1627018540000|2021-07-23 05:35:40|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|0
1627018550000|2021-07-23 05:35:50|7309.7|7306.9|7309.8|7307|7309.8|7307|7309.7|7306.9|1
1627018560000|2021-07-23 05:36:00|7309|7306.2|7309.5|7305.5|7309.5|7306.2|7308.8|7305.5|1
1627018570000|2021-07-23 05:36:10|7308.8|7306|7308.4|7305.6|7308.8|7306|7308.3|7305.5|0
1627018580000|2021-07-23 05:36:20|7308.9|7306.1|7308.4|7305.6|7308.9|7306.1|7308.3|7305.5|1
1627018590000|2021-07-23 05:36:30|7308.5|7305.7|7308.4|7305.6|7308.9|7306.1|7308.3|7305.5|0
1627018600000|2021-07-23 05:36:40|7308|7305.2|7308.4|7305.6|7308.4|7305.6|7307.8|7305|2
1627018610000|2021-07-23 05:36:50|7307.9|7305.1|7307.8|7305|7307.9|7305.1|7307.8|7305|1
1627018620000|2021-07-23 05:37:00|7307.4|7304.6|7307.4|7304.6|7307.5|7304.7|7307.3|7304.5|1
1627018650000|2021-07-23 05:37:30|7307.5|7304.7|7307.4|7304.6|7307.8|7305|7307.4|7304.6|1
1627018670000|2021-07-23 05:37:50|7307.9|7305.1|7308.3|7305.5|7308.3|7305.5|7307.9|7305.1|1
1627018680000|2021-07-23 05:38:00|7308.2|7305.4|7308.4|7305.6|7308.4|7305.6|7307.9|7305.1|0
1627018690000|2021-07-23 05:38:10|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|1
1627018710000|2021-07-23 05:38:30|7308.3|7305.5|7308.2|7305.4|7308.3|7305.5|7308.2|7305.4|2
1627018720000|2021-07-23 05:38:40|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|0
1627018730000|2021-07-23 05:38:50|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7308.3|7305.5|1
1627018740000|2021-07-23 05:39:00|7308.3|7305.5|7308.4|7305.6|7308.4|7305.6|7308.3|7305.5|0
1627018750000|2021-07-23 05:39:10|||||||||1
1627018760000|2021-07-23 05:39:20|7308.9|7306.1|7309.4|7306.6|7309.4|7306.6|7308.9|7306.1|0
1627018770000|2021-07-23 05:39:30|7309.3|7306.5|7307.4|7304.6|7309.3|7306.5|7307.4|7304.6|2
1627018790000|2021-07-23 05:39:50|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|2
1627018800000|2021-07-23 05:40:00|7306|7303.2|7305.9|7303.1|7306|7303.2|7305.9|7303.1|5
1627018810000|2021-07-23 05:40:10|||||||||10
1627018820000|2021-07-23 05:40:20|7307.3|7304.5|7306.4|7303.6|7307.3|7304.5|7306.4|7303.6|1
1627018840000|2021-07-23 05:40:40|7306.8|7304|7306.3|7303.5|7306.8|7304|7306.3|7303.5|1
1627018850000|2021-07-23 05:40:50|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|1
1627018860000|2021-07-23 05:41:00|7306.3|7303.5|7305.4|7302.6|7306.3|7303.5|7304.8|7302|20
1627018870000|2021-07-23 05:41:10|7305.9|7303.1|7306.4|7303.6|7307.4|7304.6|7305.9|7303.1|4
1627018890000|2021-07-23 05:41:30|7306.3|7303.5|7305.8|7303|7306.4|7303.6|7305.8|7303|1
1627018900000|2021-07-23 05:41:40|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|2
1627018910000|2021-07-23 05:41:50|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|1
1627018920000|2021-07-23 05:42:00|7304.9|7302.1|7305.8|7303|7306.5|7303.7|7304.9|7302.1|7
1627018930000|2021-07-23 05:42:10|7306|7303.2|7306|7303.2|7306|7303.2|7306|7303.2|1
1627018940000|2021-07-23 05:42:20|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|1
1627018950000|2021-07-23 05:42:30|7306.1|7303.3|7305.4|7302.6|7306.1|7303.3|7305.4|7302.6|1
1627018960000|2021-07-23 05:42:40|7305.8|7303|7305.8|7303|7306.3|7303.5|7305.8|7303|1
1627018980000|2021-07-23 05:43:00|7306.2|7303.4|7306.2|7303.4|7306.3|7303.5|7306.2|7303.4|1
1627018990000|2021-07-23 05:43:10|7305.4|7302.6|7303.3|7300.5|7305.4|7302.6|7303.2|7300.4|3
1627019000000|2021-07-23 05:43:20|7303.4|7300.6|7303.2|7300.4|7303.4|7300.6|7302.9|7300.1|1
1627019010000|2021-07-23 05:43:30|7302.8|7300|7302.3|7299.5|7302.8|7300|7302.3|7299.5|0
1627019020000|2021-07-23 05:43:40|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|1
1627019030000|2021-07-23 05:43:50|7302.3|7299.5|7301.8|7299|7302.3|7299.5|7301.8|7299|2
1627019040000|2021-07-23 05:44:00|7301.4|7298.6|7300.9|7298.1|7301.4|7298.6|7300.9|7298.1|1
1627019050000|2021-07-23 05:44:10|7301.3|7298.5|7301.4|7298.6|7301.4|7298.6|7301.3|7298.5|9
1627019060000|2021-07-23 05:44:20|7301.9|7299.1|7301.4|7298.6|7301.9|7299.1|7300.9|7298.1|2
1627019070000|2021-07-23 05:44:30|7301.3|7298.5|7300.9|7298.1|7301.3|7298.5|7300.9|7298.1|7
1627019080000|2021-07-23 05:44:40|7301.3|7298.5|7301.9|7299.1|7301.9|7299.1|7301.3|7298.5|8
1627019090000|2021-07-23 05:44:50|7302.4|7299.6|7303.9|7301.1|7303.9|7301.1|7302.4|7299.6|3
1627019100000|2021-07-23 05:45:00|7304.3|7301.5|7303.9|7301.1|7304.8|7302|7303.8|7301|35
1627019110000|2021-07-23 05:45:10|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|3
1627019130000|2021-07-23 05:45:30|7302.8|7300|7301.4|7298.6|7302.8|7300|7301.3|7298.5|8
1627019140000|2021-07-23 05:45:40|7301.3|7298.5|7301.4|7298.6|7301.4|7298.6|7301.3|7298.5|0
1627019150000|2021-07-23 05:45:50|7302.8|7300|7301.8|7299|7302.8|7300|7301.8|7299|6
1627019160000|2021-07-23 05:46:00|7301.4|7298.6|7302.3|7299.5|7302.3|7299.5|7300.9|7298.1|21
1627019170000|2021-07-23 05:46:10|7301.8|7299|7301.9|7299.1|7301.9|7299.1|7301.3|7298.5|2
1627019180000|2021-07-23 05:46:20|7301.8|7299|7301.3|7298.5|7301.8|7299|7301.3|7298.5|7
1627019190000|2021-07-23 05:46:30|7300.9|7298.1|7300.3|7297.5|7300.9|7298.1|7299.7|7296.9|8
1627019200000|2021-07-23 05:46:40|7300.2|7297.4|7297.4|7294.6|7300.2|7297.4|7297.4|7294.6|13
1627019210000|2021-07-23 05:46:50|7296.9|7294.1|7295.9|7293.1|7297.4|7294.6|7295.9|7293.1|44
1627019220000|2021-07-23 05:47:00|7296.3|7293.5|7296.9|7294.1|7297.4|7294.6|7296.3|7293.5|39
1627019230000|2021-07-23 05:47:10|7297.4|7294.6|7298|7295.2|7298|7295.2|7297.4|7294.6|1
1627019240000|2021-07-23 05:47:20|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|1
1627019250000|2021-07-23 05:47:30|7298.9|7296.1|7299.4|7296.6|7299.4|7296.6|7298.9|7296.1|2
1627019270000|2021-07-23 05:47:50|||||||||1
1627019280000|2021-07-23 05:48:00|||||||||3
1627019290000|2021-07-23 05:48:10|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|1
1627019300000|2021-07-23 05:48:20|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|0
1627019310000|2021-07-23 05:48:30|||||||||1
1627019320000|2021-07-23 05:48:40|7299.3|7296.5|7299.4|7296.6|7299.4|7296.6|7299.3|7296.5|0
1627019330000|2021-07-23 05:48:50|7299.2|7296.4|7298.5|7295.7|7299.2|7296.4|7298.5|7295.7|35
1627019340000|2021-07-23 05:49:00|7298.9|7296.1|7298.3|7295.5|7298.9|7296.1|7298.3|7295.5|3
1627019350000|2021-07-23 05:49:10|7298.4|7295.6|7301.8|7299|7301.8|7299|7298.4|7295.6|12
1627019360000|2021-07-23 05:49:20|7302.3|7299.5|7304.3|7301.5|7304.8|7302|7301.8|7299|23
1627019370000|2021-07-23 05:49:30|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7
1627019380000|2021-07-23 05:49:40|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|0
1627019400000|2021-07-23 05:50:00|7303.7|7300.9|7303.4|7300.6|7303.9|7301.1|7303.3|7300.5|3
1627019420000|2021-07-23 05:50:20|||||||||2
1627019430000|2021-07-23 05:50:30|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|3
1627019440000|2021-07-23 05:50:40|7302.7|7299.9|7302.3|7299.5|7302.7|7299.9|7302.3|7299.5|1
1627019450000|2021-07-23 05:50:50|7301.7|7298.9|7299.4|7296.6|7301.7|7298.9|7299.3|7296.5|9
1627019460000|2021-07-23 05:51:00|7299.5|7296.7|7300.8|7298|7300.8|7298|7299.4|7296.6|6
1627019470000|2021-07-23 05:51:10|||||||||4
1627019480000|2021-07-23 05:51:20|7300.7|7297.9|7299.8|7297|7300.8|7298|7299.8|7297|11
1627019490000|2021-07-23 05:51:30|7300.4|7297.6|7299.4|7296.6|7300.4|7297.6|7299.3|7296.5|7
1627019500000|2021-07-23 05:51:40|7299.9|7297.1|7299.8|7297|7300.3|7297.5|7299.8|7297|14
1627019510000|2021-07-23 05:51:50|7299.4|7296.6|7299.8|7297|7300.7|7297.9|7299.4|7296.6|3
1627019520000|2021-07-23 05:52:00|7297.4|7294.6|7298.4|7295.6|7298.4|7295.6|7296.9|7294.1|21
1627019530000|2021-07-23 05:52:10|7298.8|7296|7297.8|7295|7298.8|7296|7297.8|7295|13
1627019540000|2021-07-23 05:52:20|7297.9|7295.1|7296.8|7294|7298.8|7296|7296.8|7294|16
1627019550000|2021-07-23 05:52:30|7297.3|7294.5|7297.3|7294.5|7297.8|7295|7296.3|7293.5|24
1627019560000|2021-07-23 05:52:40|7297.2|7294.4|7296.8|7294|7297.8|7295|7296.8|7294|11
1627019570000|2021-07-23 05:52:50|7297.6|7294.8|7296.3|7293.5|7297.8|7295|7296.3|7293.5|24
1627019580000|2021-07-23 05:53:00|7296.4|7293.6|7299.3|7296.5|7299.3|7296.5|7296.4|7293.6|4
1627019590000|2021-07-23 05:53:10|7299.4|7296.6|7301.3|7298.5|7301.3|7298.5|7299.4|7296.6|4
1627019600000|2021-07-23 05:53:20|7301.4|7298.6|7301.8|7299|7302.3|7299.5|7301.4|7298.6|3
1627019610000|2021-07-23 05:53:30|7300.8|7298|7300.8|7298|7301.4|7298.6|7299.8|7297|13
1627019620000|2021-07-23 05:53:40|7300.3|7297.5|7299.8|7297|7300.3|7297.5|7299.8|7297|0
1627019630000|2021-07-23 05:53:50|7300.2|7297.4|7298.3|7295.5|7300.3|7297.5|7298.3|7295.5|2
1627019640000|2021-07-23 05:54:00|7298.2|7295.4|7297.8|7295|7298.2|7295.4|7297.8|7295|1
1627019670000|2021-07-23 05:54:30|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|1
1627019680000|2021-07-23 05:54:40|7298.4|7295.6|7297.8|7295|7298.4|7295.6|7297.8|7295|6
1627019690000|2021-07-23 05:54:50|7296.9|7294.1|7296.4|7293.6|7296.9|7294.1|7295.9|7293.1|9
1627019700000|2021-07-23 05:55:00|7297.2|7294.4|7296.2|7293.4|7297.3|7294.5|7296.2|7293.4|10
1627019710000|2021-07-23 05:55:10|7295.3|7292.5|7295|7292.2|7295.8|7293|7294.9|7292.1|1
1627019720000|2021-07-23 05:55:20|7295.8|7293|7294.8|7292|7295.8|7293|7294.8|7292|6
1627019730000|2021-07-23 05:55:30|7293.9|7291.1|7294.4|7291.6|7295.3|7292.5|7293.9|7291.1|6
1627019740000|2021-07-23 05:55:40|7294.3|7291.5|7293.9|7291.1|7294.9|7292.1|7293.9|7291.1|2
1627019750000|2021-07-23 05:55:50|7294.4|7291.6|7294|7291.2|7294.4|7291.6|7293.9|7291.1|2
1627019760000|2021-07-23 05:56:00|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|1
1627019770000|2021-07-23 05:56:10|7294.9|7292.1|7295.3|7292.5|7295.3|7292.5|7294.9|7292.1|3
1627019780000|2021-07-23 05:56:20|7295.4|7292.6|7296.8|7294|7296.8|7294|7295.4|7292.6|6
1627019790000|2021-07-23 05:56:30|7296.3|7293.5|7295.8|7293|7296.3|7293.5|7295.3|7292.5|16
1627019800000|2021-07-23 05:56:40|7295.7|7292.9|7295.2|7292.4|7295.7|7292.9|7294.8|7292|2
1627019810000|2021-07-23 05:56:50|7294.7|7291.9|7294.8|7292|7295.3|7292.5|7293.8|7291|70
1627019820000|2021-07-23 05:57:00|7294.7|7291.9|7293.8|7291|7294.7|7291.9|7293.8|7291|10
1627019830000|2021-07-23 05:57:10|7294.3|7291.5|7293.6|7290.8|7294.3|7291.5|7293.6|7290.8|15
1627019840000|2021-07-23 05:57:20|7292.9|7290.1|7292.8|7290|7293.3|7290.5|7291.8|7289|11
1627019850000|2021-07-23 05:57:30|7291.8|7289|7287.9|7285.1|7291.8|7289|7287.8|7285|39
1627019860000|2021-07-23 05:57:40|7287.8|7285|7288.4|7285.6|7288.5|7285.7|7287.4|7284.6|22
1627019870000|2021-07-23 05:57:50|7288.1|7285.3|7288.5|7285.7|7288.5|7285.7|7287.5|7284.7|16
1627019880000|2021-07-23 05:58:00|7289.5|7286.7|7292.5|7289.7|7292.5|7289.7|7289.5|7286.7|17
1627019890000|2021-07-23 05:58:10|7292.4|7289.6|7292.3|7289.5|7293.4|7290.6|7292.3|7289.5|27
1627019900000|2021-07-23 05:58:20|7291.8|7289|7292.4|7289.6|7292.4|7289.6|7291.7|7288.9|1
1627019910000|2021-07-23 05:58:30|7292.5|7289.7|7294.3|7291.5|7294.3|7291.5|7292.5|7289.7|14
1627019920000|2021-07-23 05:58:40|7294.4|7291.6|7292.3|7289.5|7294.8|7292|7292.3|7289.5|2
1627019930000|2021-07-23 05:58:50|7292.2|7289.4|7289.9|7287.1|7292.2|7289.4|7289.9|7287.1|7
1627019940000|2021-07-23 05:59:00|7290|7287.2|7291.3|7288.5|7291.3|7288.5|7289.9|7287.1|32
1627019950000|2021-07-23 05:59:10|7290.8|7288|7290.3|7287.5|7291.4|7288.6|7288.8|7286|77
1627019960000|2021-07-23 05:59:20|7290.4|7287.6|7292.4|7289.6|7292.4|7289.6|7289.3|7286.5|17
1627019970000|2021-07-23 05:59:30|7292.5|7289.7|7291.4|7288.6|7292.5|7289.7|7291.4|7288.6|7
1627019980000|2021-07-23 05:59:40|7291.9|7289.1|7291.8|7289|7291.9|7289.1|7290.9|7288.1|2
1627019990000|2021-07-23 05:59:50|7289.9|7287.1|7288.9|7286.1|7289.9|7287.1|7288.9|7286.1|34
1627020000000|2021-07-23 06:00:00|7289.3|7286.5|7290.2|7287.4|7290.9|7287.6|7289.3|7286.5|5
1627020010000|2021-07-23 06:00:10|7289.5|7286.7|7289.6|7286.8|7289.6|7286.8|7289.4|7286.6|7
1627020020000|2021-07-23 06:00:20|7289.5|7286.7|7289.4|7286.6|7289.5|7286.7|7288.9|7286.1|23
1627020030000|2021-07-23 06:00:30|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|0
1627020040000|2021-07-23 06:00:40|7288.8|7286|7291.9|7289.1|7292.3|7289.5|7288.4|7285.6|22
1627020050000|2021-07-23 06:00:50|7292.3|7289.5|7292.3|7289.5|7293.3|7290.5|7291.3|7288.5|20
1627020060000|2021-07-23 06:01:00|7292.2|7289.4|7294.2|7291.4|7294.4|7291.6|7291.8|7289|24
1627020070000|2021-07-23 06:01:10|7294.3|7291.5|7294.5|7291.7|7294.8|7292|7293.8|7291|9
1627020080000|2021-07-23 06:01:20|7295.3|7292.5|7293.8|7291|7295.3|7292.5|7293.8|7291|4
1627020090000|2021-07-23 06:01:30|7293.3|7290.5|7293.4|7290.6|7293.4|7290.6|7292.8|7290|10
1627020100000|2021-07-23 06:01:40|7293.3|7290.5|7293.4|7290.6|7293.4|7290.6|7293.3|7290.5|10
1627020110000|2021-07-23 06:01:50|7294.3|7291.5|7293.4|7290.6|7294.4|7291.6|7293.2|7290.4|9
1627020120000|2021-07-23 06:02:00|7293.3|7290.5|7291.9|7289.1|7293.4|7290.6|7291.9|7289.1|3
1627020130000|2021-07-23 06:02:10|7291.8|7289|7291.4|7288.6|7291.8|7289|7291.4|7288.6|5
1627020140000|2021-07-23 06:02:20|7290.6|7287.8|7290.4|7287.6|7290.6|7287.8|7290.3|7287.5|15
1627020150000|2021-07-23 06:02:30|7290.5|7287.7|7291.4|7288.6|7291.4|7288.6|7290.5|7287.7|2
1627020170000|2021-07-23 06:02:50|7291.3|7288.5|7291.4|7288.6|7291.4|7288.6|7291.3|7288.5|2
1627020180000|2021-07-23 06:03:00|7291.3|7288.5|7290.4|7287.6|7291.3|7288.5|7288.3|7285.5|15
1627020190000|2021-07-23 06:03:10|7290.3|7287.5|7289.3|7286.5|7290.3|7287.5|7289.3|7286.5|3
1627020200000|2021-07-23 06:03:20|7289.4|7286.6|7290.9|7288.1|7290.9|7288.1|7289.4|7286.6|58
1627020210000|2021-07-23 06:03:30|7291.1|7288.3|7291.9|7289.1|7292|7289.2|7291.1|7288.3|7
1627020220000|2021-07-23 06:03:40|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|2
1627020230000|2021-07-23 06:03:50|7290.5|7287.7|7291|7288.2|7291.9|7289.1|7290.5|7287.7|12
1627020240000|2021-07-23 06:04:00|7291.4|7288.6|7290.4|7287.6|7291.4|7288.6|7290.3|7287.5|12
1627020250000|2021-07-23 06:04:10|7290.9|7288.1|7291.4|7288.6|7291.4|7288.6|7290.9|7288.1|10
1627020260000|2021-07-23 06:04:20|7291.3|7288.5|7290.6|7287.8|7291.3|7288.5|7290.5|7287.7|0
1627020270000|2021-07-23 06:04:30|7291.5|7288.7|7291.9|7289.1|7292|7289.2|7291.5|7288.7|1
1627020280000|2021-07-23 06:04:40|7291.5|7288.7|7294.9|7292.1|7294.9|7292.1|7291.4|7288.6|6
1627020290000|2021-07-23 06:04:50|7294.5|7291.7|7295|7292.2|7295.8|7293|7294.5|7291.7|11
1627020300000|2021-07-23 06:05:00|7295.4|7292.6|7295|7292.2|7296.9|7294.1|7295|7292.2|8
1627020310000|2021-07-23 06:05:10|7295.3|7292.5|7294.4|7291.6|7295.3|7292.5|7294.4|7291.6|2
1627020320000|2021-07-23 06:05:20|7293.6|7290.8|7292|7289.2|7293.6|7290.8|7291.9|7289.1|5
1627020330000|2021-07-23 06:05:30|7291.9|7289.1|7291.8|7289|7291.9|7289.1|7291.8|7289|3
1627020340000|2021-07-23 06:05:40|7291.4|7288.6|7291|7288.2|7291.9|7289.1|7291|7288.2|5
1627020350000|2021-07-23 06:05:50|7290.9|7288.1|7292.2|7289.4|7292.3|7289.5|7289.4|7286.6|191
1627020360000|2021-07-23 06:06:00|7291.4|7288.6|7291.4|7288.6|7291.8|7289|7290.8|7288|6
1627020370000|2021-07-23 06:06:10|7292.4|7289.6|7293.4|7290.6|7293.4|7290.6|7292.4|7289.6|2
1627020380000|2021-07-23 06:06:20|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|3
1627020390000|2021-07-23 06:06:30|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|3
1627020400000|2021-07-23 06:06:40|7294.4|7291.6|7294.8|7292|7295.3|7292.5|7294.3|7291.5|10
1627020410000|2021-07-23 06:06:50|7295.4|7292.6|7296.3|7293.5|7297.5|7294|7295.4|7292.6|3
1627020420000|2021-07-23 06:07:00|7296.8|7294|7296.4|7293.6|7296.8|7294|7296.3|7293.5|1
1627020430000|2021-07-23 06:07:10|7296.9|7294.1|7297.3|7294.5|7297.8|7295|7296.9|7294.1|0
1627020440000|2021-07-23 06:07:20|7297.4|7294.6|7297.4|7294.6|7297.8|7295|7297.3|7294.5|2
1627020450000|2021-07-23 06:07:30|7297.5|7294.7|7298.4|7295.6|7298.4|7295.6|7297.5|7294.7|1
1627020460000|2021-07-23 06:07:40|7298.3|7295.5|7298.4|7295.6|7298.4|7295.6|7298.3|7295.5|3
1627020470000|2021-07-23 06:07:50|7298.3|7295.5|7298.2|7295.4|7298.4|7295.6|7298.2|7295.4|103
1627020480000|2021-07-23 06:08:00|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7297.3|7294.5|1
1627020490000|2021-07-23 06:08:10|7298.3|7295.5|7298.4|7295.6|7298.4|7295.6|7298.3|7295.5|0
1627020500000|2021-07-23 06:08:20|||||||||1
1627020510000|2021-07-23 06:08:30|7298.3|7295.5|7297.4|7294.6|7298.3|7295.5|7297.4|7294.6|1
1627020520000|2021-07-23 06:08:40|||||||||1
1627020530000|2021-07-23 06:08:50|7297.3|7294.5|7296.4|7293.6|7297.3|7294.5|7296.3|7293.5|2
1627020540000|2021-07-23 06:09:00|7296.3|7293.5|7294.3|7291.5|7296.3|7293.5|7293.4|7290.6|8
1627020550000|2021-07-23 06:09:10|7293.9|7291.1|7294.4|7291.6|7294.4|7291.6|7293.9|7291.1|1
1627020560000|2021-07-23 06:09:20|7293.9|7291.1|7295.3|7292.5|7295.4|7292.6|7293.9|7291.1|4
1627020570000|2021-07-23 06:09:30|7295.4|7292.6|7294.3|7291.5|7295.5|7292.6|7294.3|7291.5|10
1627020580000|2021-07-23 06:09:40|7294.8|7292|7294.3|7291.5|7294.8|7292|7294.3|7291.5|9
1627020590000|2021-07-23 06:09:50|7293.3|7290.5|7294.4|7291.6|7294.4|7291.6|7293.3|7290.5|4
1627020600000|2021-07-23 06:10:00|7294.8|7292|7295.3|7292.5|7295.4|7292.6|7294.8|7292|2
1627020610000|2021-07-23 06:10:10|7295.4|7292.6|7295.8|7293|7295.8|7293|7294.9|7292.1|1
1627020620000|2021-07-23 06:10:20|7295.3|7292.5|7294.4|7291.6|7295.3|7292.5|7294.4|7291.6|1
1627020630000|2021-07-23 06:10:30|7295.3|7292.5|7295.4|7292.6|7295.4|7292.6|7295.3|7292.5|1
1627020640000|2021-07-23 06:10:40|7295.3|7292.5|7295.4|7292.6|7295.4|7292.6|7295.3|7292.5|0
1627020650000|2021-07-23 06:10:50|||||||||1
1627020670000|2021-07-23 06:11:10|7295.8|7293|7296.4|7293.6|7296.4|7293.6|7295.8|7293|4
1627020680000|2021-07-23 06:11:20|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|0
1627020690000|2021-07-23 06:11:30|7297.4|7294.6|7297.3|7294.5|7297.4|7294.6|7297.3|7294.5|1
1627020700000|2021-07-23 06:11:40|7297.4|7294.6|7297.3|7294.5|7297.4|7294.6|7297.3|7294.5|1
1627020710000|2021-07-23 06:11:50|7296.9|7294.1|7296.4|7293.6|7296.9|7294.1|7296.4|7293.6|3
1627020720000|2021-07-23 06:12:00|7295.7|7292.9|7295.8|7293|7295.8|7293|7295.7|7292.9|71
1627020730000|2021-07-23 06:12:10|7296.3|7293.5|7297.4|7294.6|7297.4|7294.6|7296.3|7293.5|1
1627020740000|2021-07-23 06:12:20|7297.8|7295|7298.8|7296|7298.8|7296|7297.8|7295|1
1627020750000|2021-07-23 06:12:30|7299.2|7296.4|7301.3|7298.5|7301.3|7298.5|7299.2|7296.4|2
1627020760000|2021-07-23 06:12:40|7301.7|7298.9|7302.3|7299.5|7303.8|7301|7301.7|7298.9|6
1627020770000|2021-07-23 06:12:50|7302.4|7299.6|7302.4|7299.6|7303.3|7300.5|7302.4|7299.6|2
1627020780000|2021-07-23 06:13:00|7302.9|7300.1|7302.8|7300|7302.9|7300.1|7302.8|7300|1
1627020790000|2021-07-23 06:13:10|7301.4|7298.6|7300.9|7298.1|7301.5|7298.7|7300.9|7298.1|5
1627020800000|2021-07-23 06:13:20|7301.4|7298.6|7301.4|7298.6|7301.9|7299.1|7300.9|7298.1|10
1627020810000|2021-07-23 06:13:30|||||||||2
1627020820000|2021-07-23 06:13:40|7301.9|7299.1|7303.5|7300.7|7303.5|7300.7|7301.9|7299.1|38
1627020830000|2021-07-23 06:13:50|7304.3|7301.5|7301.9|7299.1|7304.3|7301.5|7301.9|7299.1|15
1627020840000|2021-07-23 06:14:00|7302.3|7299.5|7301.3|7298.5|7302.4|7299.6|7301.3|7298.5|4
1627020850000|2021-07-23 06:14:10|7300.9|7298.1|7300.8|7298|7300.9|7298.1|7300.8|7298|11
1627020870000|2021-07-23 06:14:30|7300.4|7297.6|7300.8|7298|7300.8|7298|7299.4|7296.6|4
1627020880000|2021-07-23 06:14:40|7301.3|7298.5|7302.4|7299.6|7302.8|7300|7301.3|7298.5|3
1627020890000|2021-07-23 06:14:50|7302.3|7299.5|7301.3|7298.5|7302.3|7299.5|7301.3|7298.5|1
1627020900000|2021-07-23 06:15:00|7300.9|7298.1|7301.3|7298.5|7301.4|7298.6|7300.9|7298.1|1
1627020910000|2021-07-23 06:15:10|7301.4|7298.6|7301.3|7298.5|7301.9|7299.1|7301|7298.2|5
1627020920000|2021-07-23 06:15:20|7301.4|7298.6|7299.9|7297.1|7301.4|7298.6|7299.9|7297.1|3
1627020930000|2021-07-23 06:15:30|7300.4|7297.6|7300.3|7297.5|7300.4|7297.6|7300.3|7297.5|2
1627020940000|2021-07-23 06:15:40|7299.5|7296.7|7299.4|7296.6|7299.5|7296.7|7299.3|7296.5|1
1627020950000|2021-07-23 06:15:50|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|0
1627020960000|2021-07-23 06:16:00|7299.4|7296.6|7299.9|7297.1|7299.9|7297.1|7299.4|7296.6|3
1627020970000|2021-07-23 06:16:10|7300.8|7298|7301.8|7299|7301.8|7299|7300.8|7298|5
1627020980000|2021-07-23 06:16:20|7301.3|7298.5|7301.4|7298.6|7301.4|7298.6|7301.3|7298.5|3
1627021000000|2021-07-23 06:16:40|7301.9|7299.1|7302.4|7299.6|7302.4|7299.6|7301.9|7299.1|2
1627021010000|2021-07-23 06:16:50|7302.9|7300.1|7304.8|7302|7305.3|7302.5|7302.9|7300.1|4
1627021020000|2021-07-23 06:17:00|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|1
1627021030000|2021-07-23 06:17:10|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|7305.4|7302.6|3
1627021040000|2021-07-23 06:17:20|7305.5|7302.7|7305.9|7303.1|7305.9|7303.1|7305.5|7302.7|0
1627021050000|2021-07-23 06:17:30|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7306.9|7304.1|15
1627021060000|2021-07-23 06:17:40|7307.3|7304.5|7307.8|7305|7307.8|7305|7306.9|7304.1|2
1627021070000|2021-07-23 06:17:50|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|1
1627021080000|2021-07-23 06:18:00|7307.9|7305.1|7307.4|7304.6|7307.9|7305.1|7307.4|7304.6|3
1627021090000|2021-07-23 06:18:10|7307.3|7304.5|7307.4|7304.6|7307.4|7304.6|7307.3|7304.5|3
1627021100000|2021-07-23 06:18:20|7307.3|7304.5|7307.9|7305.1|7307.9|7305.1|7306.4|7303.6|27
1627021110000|2021-07-23 06:18:30|7308.3|7305.5|7307.4|7304.6|7308.3|7305.5|7307.4|7304.6|3
1627021120000|2021-07-23 06:18:40|7306.9|7304.1|7306.9|7304.1|7307.4|7304.6|7306.9|7304.1|1
1627021130000|2021-07-23 06:18:50|7307.8|7305|7308.3|7305.5|7308.3|7305.5|7307.8|7305|1
1627021140000|2021-07-23 06:19:00|7307.9|7305.1|7307.8|7305|7307.9|7305.1|7307.7|7304.9|2
1627021170000|2021-07-23 06:19:30|7309.4|7306.6|7310.4|7307.6|7310.4|7307.6|7309.4|7306.6|5
1627021180000|2021-07-23 06:19:40|7310.5|7307.7|7311.8|7309|7312.3|7309.5|7310.5|7307.7|27
1627021190000|2021-07-23 06:19:50|7312.3|7309.5|7311.8|7309|7312.3|7309.5|7311.8|7309|12
1627021200000|2021-07-23 06:20:00|7311.7|7308.9|7311.3|7308.5|7311.7|7308.9|7311.3|7308.5|2
1627021210000|2021-07-23 06:20:10|7311.4|7308.6|7311.3|7308.5|7311.4|7308.6|7311.3|7308.5|1
1627021220000|2021-07-23 06:20:20|7311.4|7308.6|7310.3|7307.5|7311.4|7308.6|7310.3|7307.5|2
1627021230000|2021-07-23 06:20:30|7309.9|7307.1|7310.9|7308.1|7311.3|7308.5|7309.9|7307.1|7
1627021240000|2021-07-23 06:20:40|||||||||1
1627021250000|2021-07-23 06:20:50|7312.3|7309.5|7311.7|7308.9|7312.3|7309.5|7311.7|7308.9|8
1627021260000|2021-07-23 06:21:00|7311.3|7308.5|7311.3|7308.5|7311.7|7308.9|7311.3|7308.5|0
1627021270000|2021-07-23 06:21:10|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|1
1627021280000|2021-07-23 06:21:20|7311.9|7309.1|7310.7|7307.9|7311.9|7309.1|7310.7|7307.9|9
1627021290000|2021-07-23 06:21:30|7309.9|7307.1|7309.4|7306.6|7309.9|7307.1|7309.4|7306.6|6
1627021300000|2021-07-23 06:21:40|7311.4|7308.6|7311.9|7309.1|7311.9|7309.1|7311.4|7308.6|15
1627021310000|2021-07-23 06:21:50|7312.3|7309.5|7312.4|7309.6|7312.4|7309.6|7312.3|7309.5|1
1627021320000|2021-07-23 06:22:00|7312.3|7309.5|7311.4|7308.6|7312.4|7309.6|7311.4|7308.6|2
1627021340000|2021-07-23 06:22:20|||||||||1
1627021350000|2021-07-23 06:22:30|7311.3|7308.5|7310.8|7308|7311.3|7308.5|7310.3|7307.5|1
1627021360000|2021-07-23 06:22:40|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|1
1627021380000|2021-07-23 06:23:00|7310.3|7307.5|7309.9|7307.1|7310.4|7307.6|7309.9|7307.1|5
1627021390000|2021-07-23 06:23:10|7309.5|7306.7|7307.9|7305.1|7309.5|7306.7|7307.9|7305.1|5
1627021400000|2021-07-23 06:23:20|7307.4|7304.6|7307.4|7304.6|7307.9|7305.1|7307.3|7304.5|14
1627021410000|2021-07-23 06:23:30|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|2
1627021420000|2021-07-23 06:23:40|||||||||5
1627021430000|2021-07-23 06:23:50|||||||||5
1627021440000|2021-07-23 06:24:00|7306.3|7303.5|7306|7303.2|7306.4|7303.6|7305.9|7303.1|14
1627021450000|2021-07-23 06:24:10|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|0
1627021460000|2021-07-23 06:24:20|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|5
1627021470000|2021-07-23 06:24:30|||||||||4
1627021480000|2021-07-23 06:24:40|||||||||1
1627021490000|2021-07-23 06:24:50|7307.1|7304.3|7307.3|7304.5|7307.3|7304.5|7307.1|7304.3|5
1627021500000|2021-07-23 06:25:00|||||||||2
1627021520000|2021-07-23 06:25:20|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|1
1627021530000|2021-07-23 06:25:30|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|2
1627021540000|2021-07-23 06:25:40|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1627021550000|2021-07-23 06:25:50|7305.9|7303.1|7305.8|7303|7305.9|7303.1|7305.7|7302.9|3
1627021560000|2021-07-23 06:26:00|7305.4|7302.6|7306.3|7303.5|7306.3|7303.5|7305.4|7302.6|1
1627021570000|2021-07-23 06:26:10|7306.4|7303.6|7305.9|7303.1|7306.4|7303.6|7305.9|7303.1|1
1627021580000|2021-07-23 06:26:20|7305.4|7302.6|7305.4|7302.6|7305.9|7303.1|7305.4|7302.6|3
1627021610000|2021-07-23 06:26:50|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|4
1627021620000|2021-07-23 06:27:00|7305.4|7302.6|7305.9|7303.1|7305.9|7303.1|7304.9|7302.1|2
1627021630000|2021-07-23 06:27:10|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|2
1627021650000|2021-07-23 06:27:30|7306.9|7304.1|7306.3|7303.5|7306.9|7304.1|7306.3|7303.5|2
1627021660000|2021-07-23 06:27:40|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|7306.4|7303.6|0
1627021670000|2021-07-23 06:27:50|7306.8|7304|7308.3|7305.5|7308.3|7305.5|7306.8|7304|5
1627021680000|2021-07-23 06:28:00|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.3|7305.5|4
1627021690000|2021-07-23 06:28:10|7308.9|7306.1|7310.9|7308.1|7310.9|7308.1|7308.9|7306.1|2
1627021700000|2021-07-23 06:28:20|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|4
1627021710000|2021-07-23 06:28:30|||||||||3
1627021720000|2021-07-23 06:28:40|||||||||2
1627021730000|2021-07-23 06:28:50|7310.3|7307.5|7308.8|7306|7310.3|7307.5|7308.8|7306|6
1627021740000|2021-07-23 06:29:00|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|2
1627021750000|2021-07-23 06:29:10|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|1
1627021770000|2021-07-23 06:29:30|7308.7|7304.7|7307.3|7304.5|7308.7|7304.9|7307.3|7304.5|39
1627021780000|2021-07-23 06:29:40|7307.4|7304.6|7309.3|7306.5|7310.8|7308|7307.4|7304.6|52
1627021790000|2021-07-23 06:29:50|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|1
1627021800000|2021-07-23 06:30:00|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|1
1627021810000|2021-07-23 06:30:10|||||||||1
1627021820000|2021-07-23 06:30:20|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.8|7306|3
1627021840000|2021-07-23 06:30:40|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|0
1627021850000|2021-07-23 06:30:50|7308.7|7305.9|7307.8|7305|7308.7|7305.9|7307.8|7305|5
1627021860000|2021-07-23 06:31:00|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|2
1627021880000|2021-07-23 06:31:20|||||||||2
1627021900000|2021-07-23 06:31:40|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|1
1627021910000|2021-07-23 06:31:50|7305.8|7303|7306.3|7303.5|7306.3|7303.5|7305.3|7302.5|4
1627021920000|2021-07-23 06:32:00|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|0
1627021930000|2021-07-23 06:32:10|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|1
1627021940000|2021-07-23 06:32:20|7306.4|7303.6|7308.3|7305.5|7308.9|7305.5|7306.4|7303.6|2
1627021960000|2021-07-23 06:32:40|7308.7|7305.9|7309.3|7306.5|7309.3|7306.5|7308.7|7305.9|6
1627021970000|2021-07-23 06:32:50|7309.4|7306.6|7309.8|7307|7309.8|7307|7309.4|7306.6|0
1627021980000|2021-07-23 06:33:00|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|5
1627021990000|2021-07-23 06:33:10|7309.4|7306.6|7309.8|7307|7310.3|7307.5|7309.4|7306.6|3
1627022000000|2021-07-23 06:33:20|7309.9|7307.1|7310.2|7307.4|7310.3|7307.5|7309.9|7307.1|1
1627022020000|2021-07-23 06:33:40|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|1
1627022030000|2021-07-23 06:33:50|7310.4|7307.6|7310.8|7308|7310.8|7308|7310.4|7307.6|1
1627022040000|2021-07-23 06:34:00|7311.2|7308.4|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|1
1627022050000|2021-07-23 06:34:10|||||||||1
1627022060000|2021-07-23 06:34:20|7311.8|7309|7312.2|7309.4|7312.2|7309.4|7311.8|7309|2
1627022070000|2021-07-23 06:34:30|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|1
1627022080000|2021-07-23 06:34:40|7312.4|7309.6|7312.3|7309.5|7312.8|7310|7312.2|7309.4|1
1627022090000|2021-07-23 06:34:50|7312.2|7309.4|7312.2|7309.4|7312.3|7309.5|7312.2|7309.4|0
1627022100000|2021-07-23 06:35:00|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|2
1627022110000|2021-07-23 06:35:10|7312.2|7309.4|7310.8|7308|7312.2|7309.4|7310.8|7308|7
1627022120000|2021-07-23 06:35:20|7310.3|7307.5|7309.8|7307|7310.3|7307.5|7309.8|7307|2
1627022140000|2021-07-23 06:35:40|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|2
1627022170000|2021-07-23 06:36:10|||||||||2
1627022180000|2021-07-23 06:36:20|7309.2|7306.4|7308.7|7305.9|7309.2|7306.4|7308.7|7305.9|2
1627022190000|2021-07-23 06:36:30|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|0
1627022200000|2021-07-23 06:36:40|7308.1|7305.3|7306.2|7303.4|7308.1|7305.3|7306.2|7303.4|11
1627022210000|2021-07-23 06:36:50|7305.3|7302.5|7304.3|7301.5|7305.3|7302.5|7304.3|7301.5|7
1627022220000|2021-07-23 06:37:00|||||||||6
1627022230000|2021-07-23 06:37:10|7304.2|7301.4|7304.3|7301.5|7304.3|7301.5|7304.2|7301.4|12
1627022240000|2021-07-23 06:37:20|7304.8|7302|7306.3|7303.5|7306.3|7303.5|7304.5|7301.7|36
1627022250000|2021-07-23 06:37:30|7307.2|7304.4|7306.2|7303.4|7307.2|7304.4|7306.2|7303.4|8
1627022260000|2021-07-23 06:37:40|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.2|7303.4|3
1627022270000|2021-07-23 06:37:50|7306.2|7303.4|7306.8|7304|7306.8|7304|7306.2|7303.4|1
1627022280000|2021-07-23 06:38:00|7305.8|7303|7305.9|7303.1|7305.9|7303.1|7305.8|7303|1
1627022290000|2021-07-23 06:38:10|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1627022300000|2021-07-23 06:38:20|7306.2|7303.4|7305.8|7303|7306.2|7303.4|7305.8|7303|9
1627022310000|2021-07-23 06:38:30|7307.2|7304.4|7307.3|7304.5|7307.3|7304.5|7306.3|7303.5|15
1627022320000|2021-07-23 06:38:40|7307.2|7304.4|7306.2|7303.4|7307.2|7304.4|7305.8|7303|10
1627022330000|2021-07-23 06:38:50|7305.8|7303|7303.9|7301.1|7305.8|7303|7303.8|7301|17
1627022340000|2021-07-23 06:39:00|7303.5|7300.7|7302.5|7299.7|7303.5|7300.7|7302.3|7299.5|11
1627022350000|2021-07-23 06:39:10|7302.4|7299.6|7302.3|7299.5|7302.5|7299.7|7302.3|7299.5|4
1627022360000|2021-07-23 06:39:20|7301.9|7299.1|7304.5|7301.7|7304.8|7302|7301.9|7299.1|171
1627022370000|2021-07-23 06:39:30|7304.4|7301.6|7303.9|7301.1|7304.4|7301.6|7303.9|7301.1|5
1627022380000|2021-07-23 06:39:40|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|1
1627022390000|2021-07-23 06:39:50|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|1
1627022400000|2021-07-23 06:40:00|7303.5|7300.7|7304.8|7302|7304.8|7302|7303.4|7300.6|4
1627022410000|2021-07-23 06:40:10|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|0
1627022420000|2021-07-23 06:40:20|||||||||1
1627022430000|2021-07-23 06:40:30|7304.2|7301.4|7305.3|7302.5|7305.4|7302.6|7304.2|7301.4|107
1627022440000|2021-07-23 06:40:40|7305.4|7302.6|7305.8|7303|7305.8|7303|7305.4|7302.6|1
1627022450000|2021-07-23 06:40:50|7305.7|7302.9|7305.1|7302.3|7305.7|7302.9|7305.1|7302.3|58
1627022460000|2021-07-23 06:41:00|7304.3|7301.5|7306.3|7303.5|7306.3|7303.5|7304.3|7301.5|5
1627022470000|2021-07-23 06:41:10|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|0
1627022480000|2021-07-23 06:41:20|7307.3|7304.5|7307.8|7305|7307.8|7305|7307.3|7304.5|6
1627022490000|2021-07-23 06:41:30|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|6
1627022500000|2021-07-23 06:41:40|7309.8|7307|7309.8|7307|7309.8|7307|7307.8|7305|24
1627022510000|2021-07-23 06:41:50|7309.4|7306.6|7308.4|7305.6|7309.4|7306.6|7308.4|7305.6|3
1627022520000|2021-07-23 06:42:00|7308.3|7305.5|7307.3|7304.5|7308.3|7305.5|7307.3|7304.5|1
1627022540000|2021-07-23 06:42:20|7306.8|7304|7305.3|7302.5|7306.8|7304|7305.3|7302.5|7
1627022550000|2021-07-23 06:42:30|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|0
1627022570000|2021-07-23 06:42:50|7305.4|7302.6|7304.7|7301.9|7305.5|7302.7|7304.4|7301.6|5
1627022580000|2021-07-23 06:43:00|7306.7|7303.9|7305.4|7302.6|7306.7|7303.9|7305.4|7302.6|1
1627022590000|2021-07-23 06:43:10|7305.3|7302.5|7301.3|7298.5|7305.3|7302.5|7301.3|7298.5|9
1627022600000|2021-07-23 06:43:20|7300.9|7298.1|7301.4|7298.6|7301.5|7298.7|7300.9|7298.1|2
1627022610000|2021-07-23 06:43:30|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|5
1627022620000|2021-07-23 06:43:40|7301.2|7298.4|7299.8|7297|7301.9|7299.1|7299.8|7297|15
1627022630000|2021-07-23 06:43:50|7299.3|7296.5|7300.7|7297.9|7301.2|7298.4|7298.9|7296.1|9
1627022640000|2021-07-23 06:44:00|7300.8|7298|7300.4|7297.6|7300.8|7298|7300.3|7297.5|6
1627022650000|2021-07-23 06:44:10|7300.5|7297.7|7300.9|7298.1|7300.9|7298.1|7300.5|7297.7|3
1627022670000|2021-07-23 06:44:30|7300.5|7297.7|7301.3|7298.5|7301.3|7298.5|7300.5|7297.7|2
1627022680000|2021-07-23 06:44:40|7300.9|7298.1|7301.5|7298.7|7301.5|7298.7|7300.4|7297.6|0
1627022690000|2021-07-23 06:44:50|7302.5|7299.7|7301.5|7298.7|7302.5|7299.7|7301.4|7298.6|5
1627022710000|2021-07-23 06:45:10|7302.3|7299.5|7302.5|7299.7|7302.5|7299.7|7302.3|7299.5|3
1627022720000|2021-07-23 06:45:20|7302.4|7299.6|7301.4|7298.6|7302.4|7299.6|7301.4|7298.6|2
1627022730000|2021-07-23 06:45:30|7301.3|7298.5|7302.5|7299.7|7302.5|7299.7|7300.9|7298.1|7
1627022740000|2021-07-23 06:45:40|7302.4|7299.6|7302.5|7299.7|7302.5|7299.7|7302.3|7299.5|10
1627022750000|2021-07-23 06:45:50|7302.4|7299.6|7303.5|7300.7|7303.5|7300.7|7301.4|7298.6|8
1627022760000|2021-07-23 06:46:00|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|1
1627022770000|2021-07-23 06:46:10|7302.5|7299.7|7301.3|7298.5|7302.5|7299.7|7300|7297.2|15
1627022780000|2021-07-23 06:46:20|7301.8|7299|7302.4|7299.6|7302.4|7299.6|7301.8|7299|0
1627022790000|2021-07-23 06:46:30|7302.5|7299.7|7303.3|7300.5|7303.3|7300.5|7302.4|7299.6|1
1627022800000|2021-07-23 06:46:40|7302.4|7299.6|7303.4|7300.6|7303.5|7300.7|7302.3|7299|9
1627022810000|2021-07-23 06:46:50|7303.3|7300.5|7302.4|7299.6|7303.3|7300.5|7302.4|7299.6|7
1627022820000|2021-07-23 06:47:00|7302|7299.2|7299.5|7296.7|7302.5|7299.7|7299.5|7296.7|27
1627022830000|2021-07-23 06:47:10|7299.4|7296.6|7298.4|7295.6|7299.4|7296.6|7298.3|7295.5|10
1627022840000|2021-07-23 06:47:20|7298.5|7295.7|7301.5|7298.7|7301.5|7298.7|7298.4|7295.6|17
1627022850000|2021-07-23 06:47:30|7301.4|7298.6|7301.5|7298.7|7301.5|7298.7|7301|7298.2|3
1627022860000|2021-07-23 06:47:40|7301.4|7298.6|7300.5|7297.7|7301.4|7298.6|7300.4|7297.6|4
1627022870000|2021-07-23 06:47:50|7300.4|7297.6|7300|7297.2|7300.4|7297.6|7300|7297.2|0
1627022880000|2021-07-23 06:48:00|7299.9|7297.1|7299.4|7296.6|7301|7298.2|7299.4|7296.6|114
1627022890000|2021-07-23 06:48:10|7298.9|7296.1|7297|7294.2|7298.9|7296.1|7297|7294.2|11
1627022900000|2021-07-23 06:48:20|7296.5|7293.7|7296|7293.2|7296.5|7293.7|7295.5|7292.7|6
1627022910000|2021-07-23 06:48:30|7295.5|7292.7|7295.5|7292.7|7296|7293.2|7295.5|7292.7|10
1627022920000|2021-07-23 06:48:40|7295.4|7292.6|7296|7293.2|7296.8|7294|7294|7291.2|23
1627022930000|2021-07-23 06:48:50|7296.4|7293.6|7296.5|7293.7|7296.5|7293.7|7295.9|7293.1|7
1627022940000|2021-07-23 06:49:00|7296.4|7293.6|7296.6|7293.8|7296.6|7293.8|7296.4|7293.6|3
1627022950000|2021-07-23 06:49:10|7296.9|7294.1|7297.1|7294.3|7297.1|7294.3|7296.5|7293.7|0
1627022960000|2021-07-23 06:49:20|7298.1|7295.3|7298.9|7296.1|7298.9|7296.1|7298.1|7295.3|1
1627022970000|2021-07-23 06:49:30|7299.3|7296.5|7298.5|7295.7|7299.3|7296.5|7298.4|7295.6|1
1627022980000|2021-07-23 06:49:40|7298.9|7296.1|7297.5|7294.7|7298.9|7296.1|7297.3|7294.5|3
1627022990000|2021-07-23 06:49:50|7296.7|7293.9|7296.5|7293.7|7296.7|7293.9|7296.5|7293.7|4
1627023000000|2021-07-23 06:50:00|||||||||4
1627023010000|2021-07-23 06:50:10|7296.9|7294.1|7298.3|7295.5|7298.5|7295.7|7296.9|7294.1|4
1627023020000|2021-07-23 06:50:20|7297.5|7294.7|7296.9|7294.1|7297.5|7294.7|7295.9|7293|14
1627023030000|2021-07-23 06:50:30|7297|7294.2|7297.4|7294.6|7297.5|7294.7|7297|7294.2|9
1627023040000|2021-07-23 06:50:40|7296.5|7293.7|7297.4|7294.6|7297.4|7294.6|7295.9|7293.1|29
1627023050000|2021-07-23 06:50:50|7297.3|7294.5|7295.4|7292.6|7297.4|7294.6|7295.4|7292.6|13
1627023060000|2021-07-23 06:51:00|7295.3|7292.5|7296.5|7293.7|7296.5|7293.7|7295.3|7292.5|5
1627023070000|2021-07-23 06:51:10|7296.9|7294.1|7296.5|7293.7|7296.9|7294.1|7296.4|7293.6|1
1627023080000|2021-07-23 06:51:20|7296.9|7294.1|7297.8|7295|7297.8|7295|7296.9|7294.1|12
1627023090000|2021-07-23 06:51:30|7298.5|7295.7|7298.4|7295.6|7298.5|7295.7|7298.4|7295.6|2
1627023100000|2021-07-23 06:51:40|7298.5|7295.7|7298.3|7295.5|7298.5|7295.7|7297.4|7294.6|4
1627023110000|2021-07-23 06:51:50|7298.9|7296.1|7298.5|7295.7|7298.9|7296.1|7298.5|7295.7|4
1627023120000|2021-07-23 06:52:00|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|2
1627023130000|2021-07-23 06:52:10|7298.3|7295.5|7298.5|7295.7|7298.9|7296.1|7297.9|7295.1|13
1627023140000|2021-07-23 06:52:20|7298.4|7295.6|7296.5|7293.7|7298.4|7295.6|7296.5|7293.7|5
1627023150000|2021-07-23 06:52:30|7296.4|7293.6|7295.5|7292.7|7297.4|7294.6|7294.9|7292.1|34
1627023160000|2021-07-23 06:52:40|7296.4|7293.6|7296.9|7294.1|7296.9|7294.1|7294.9|7292.1|19
1627023170000|2021-07-23 06:52:50|7297.4|7294.6|7296.4|7293.6|7297.4|7294.6|7296.4|7293.6|3
1627023180000|2021-07-23 06:53:00|7296.3|7293.5|7296.5|7293.7|7296.9|7294.1|7296.3|7293.5|6
1627023190000|2021-07-23 06:53:10|7296.4|7293.6|7296.4|7293.6|7296.5|7293.7|7296.3|7293.5|5
1627023200000|2021-07-23 06:53:20|7296.5|7293.7|7297.5|7294.7|7297.5|7294.7|7296.5|7293.7|2
1627023210000|2021-07-23 06:53:30|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|5
1627023220000|2021-07-23 06:53:40|7296.9|7294.1|7296.5|7293.7|7297.5|7294.7|7295.9|7293.1|52
1627023230000|2021-07-23 06:53:50|7296.4|7293.6|7297.3|7294.5|7297.4|7294.6|7296.3|7293.5|2
1627023240000|2021-07-23 06:54:00|7297.4|7294.6|7296.9|7294.1|7297.4|7294.6|7296.9|7294.1|30
1627023250000|2021-07-23 06:54:10|7296.8|7294|7295.3|7292.5|7297.9|7295.1|7294.9|7292.1|23
1627023260000|2021-07-23 06:54:20|7294.9|7292.1|7294.9|7292.1|7295.4|7292.6|7294.9|7292.1|1
1627023270000|2021-07-23 06:54:30|7296.3|7293.5|7296.9|7294.1|7296.9|7294.1|7295.5|7292.7|8
1627023280000|2021-07-23 06:54:40|7296.8|7294|7297.4|7294.6|7297.4|7294.6|7296.3|7293.5|2
1627023290000|2021-07-23 06:54:50|7297.3|7294.5|7297.4|7294.6|7297.4|7294.6|7297.3|7294.5|1
1627023300000|2021-07-23 06:55:00|7297.3|7294.5|7297.4|7294.6|7297.4|7294.6|7297.3|7294.5|2
1627023310000|2021-07-23 06:55:10|7297.3|7294.5|7297.5|7294.7|7297.5|7294.7|7297.3|7294.5|10
1627023320000|2021-07-23 06:55:20|7297.4|7294.6|7298.4|7295.6|7298.4|7295.6|7297.3|7294.5|11
1627023330000|2021-07-23 06:55:30|7298.3|7295.5|7297.3|7294.5|7298.3|7295.5|7297.3|7294.5|1
1627023340000|2021-07-23 06:55:40|7297.4|7294.6|7296.3|7293.5|7297.4|7294.6|7296.3|7293.5|3
1627023360000|2021-07-23 06:56:00|7295.5|7292.7|7295.4|7292.6|7295.9|7293.1|7295.3|7292.5|23
1627023370000|2021-07-23 06:56:10|7295.5|7292.7|7298.9|7296.1|7298.9|7296.1|7295.5|7292.7|7
1627023380000|2021-07-23 06:56:20|7298.5|7295.7|7298.3|7295.5|7298.5|7295.7|7298|7295.2|6
1627023390000|2021-07-23 06:56:30|7298.4|7295.6|7297.5|7294.7|7298.4|7295.6|7297.3|7294.5|7
1627023400000|2021-07-23 06:56:40|7297.4|7294.6|7297.3|7294.5|7297.5|7294.7|7297.3|7294.5|2
1627023410000|2021-07-23 06:56:50|7297|7294.2|7297.4|7294.6|7297.5|7294.7|7296.9|7294.1|1
1627023420000|2021-07-23 06:57:00|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.4|7294.6|9
1627023430000|2021-07-23 06:57:10|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|6
1627023440000|2021-07-23 06:57:20|7297.5|7294.7|7297.4|7294.6|7297.5|7294.7|7297.4|7294.6|8
1627023450000|2021-07-23 06:57:30|7297.5|7294.7|7297.5|7294.7|7298|7295.2|7297.5|7294.7|9
1627023460000|2021-07-23 06:57:40|7297.4|7294.6|7297.9|7295.1|7298|7295.2|7297.4|7294.6|6
1627023470000|2021-07-23 06:57:50|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|0
1627023480000|2021-07-23 06:58:00|7299.3|7296.5|7300|7297.2|7300|7297.2|7299|7296.2|3
1627023490000|2021-07-23 06:58:10|7300.4|7297.6|7301.4|7298.6|7301.4|7298.6|7300.4|7297.6|7
1627023500000|2021-07-23 06:58:20|7301.5|7298.7|7302|7299.2|7302|7299.2|7301.5|7298.7|2
1627023510000|2021-07-23 06:58:30|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|0
1627023520000|2021-07-23 06:58:40|7301.6|7298.8|7302.5|7299.7|7302.5|7299.7|7301.6|7298.8|2
1627023530000|2021-07-23 06:58:50|7302.4|7299.6|7301.5|7298.7|7302.4|7299.6|7301.5|7298.7|0
1627023540000|2021-07-23 06:59:00|7302.1|7299.3|7302.6|7299.8|7303|7300.2|7302|7299.2|7
1627023550000|2021-07-23 06:59:10|7303|7300.2|7304.5|7301.7|7305.1|7302.3|7303|7300.2|10
1627023560000|2021-07-23 06:59:20|7305|7302.2|7306.4|7303.6|7306.5|7303.7|7305|7302.2|52
1627023570000|2021-07-23 06:59:30|7306|7303.2|7305.9|7303.1|7306.3|7303.5|7305.4|7302.6|19
1627023580000|2021-07-23 06:59:40|7305.6|7302.8|7305|7302.2|7306|7303.2|7305|7302.2|1
1627023590000|2021-07-23 06:59:50|7305.1|7302.3|7305|7302.2|7305.5|7302.7|7305|7302.2|14
1627023600000|2021-07-23 07:00:00|7305.2|7302.4|7309.4|7306.6|7311.5|7308.7|7305.2|7302.4|31
1627023610000|2021-07-23 07:00:10|7309.2|7306.4|7309.4|7306.6|7311.4|7308.6|7309.2|7306.4|47
1627023620000|2021-07-23 07:00:20|7309|7306.2|7304.6|7301.8|7309|7306.2|7304.6|7301.8|130
1627023630000|2021-07-23 07:00:30|7304.7|7301.9|7305.2|7302.4|7305.2|7302.4|7304.7|7301.9|12
1627023640000|2021-07-23 07:00:40|7305.1|7302.3|7304.6|7301.8|7305.5|7302.7|7304.6|7301.8|7
1627023650000|2021-07-23 07:00:50|7305|7302.2|7305.1|7302.3|7305.1|7302.3|7305|7302.2|2
1627023660000|2021-07-23 07:01:00|7305.6|7302.8|7309.5|7306.7|7310|7307.2|7305.6|7302.8|93
1627023670000|2021-07-23 07:01:10|7308.6|7305.8|7308|7305.2|7308.6|7305.8|7308|7305.2|4
1627023680000|2021-07-23 07:01:20|7307.5|7304.7|7308.4|7305.6|7308.5|7305.7|7307|7304.2|15
1627023690000|2021-07-23 07:01:30|7307.6|7304.8|7308.6|7305.8|7309.1|7306.3|7307.6|7304.8|3
1627023700000|2021-07-23 07:01:40|7309.1|7306.3|7308|7305.2|7309.1|7306.3|7308|7305.2|30
1627023710000|2021-07-23 07:01:50|7306.6|7303.8|7304.6|7301.8|7306.6|7303.8|7304.6|7301.8|3
1627023720000|2021-07-23 07:02:00|7304.2|7301.4|7304.6|7301.8|7304.6|7301.8|7304.2|7301.4|49
1627023730000|2021-07-23 07:02:10|7305.1|7302.3|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|10
1627023740000|2021-07-23 07:02:20|7305.1|7302.3|7306.5|7303.7|7307.6|7304.8|7305.1|7302.3|7
1627023750000|2021-07-23 07:02:30|7305.5|7302.7|7305.1|7302.3|7305.7|7302.9|7305.1|7302.3|22
1627023760000|2021-07-23 07:02:40|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|1
1627023770000|2021-07-23 07:02:50|7305.2|7302.4|7304.7|7301.9|7306.5|7303.7|7304.6|7301.8|40
1627023780000|2021-07-23 07:03:00|7304.2|7301.4|7304.6|7301.8|7305|7302.2|7304.2|7301.4|21
1627023790000|2021-07-23 07:03:10|7305|7302.2|7304.6|7301.8|7305|7302.2|7304.6|7301.8|33
1627023800000|2021-07-23 07:03:20|7305.1|7302.3|7306.6|7303.8|7307.6|7304.8|7305.1|7302.3|6
1627023810000|2021-07-23 07:03:30|7306.2|7303.4|7305.7|7302.9|7306.2|7303.4|7305.1|7302.3|1
1627023820000|2021-07-23 07:03:40|7305.6|7302.8|7304.7|7301.9|7305.6|7302.8|7304.6|7301.8|1
1627023830000|2021-07-23 07:03:50|7305.2|7302.4|7305.7|7302.9|7305.7|7302.9|7305.2|7302.4|0
1627023840000|2021-07-23 07:04:00|7305.6|7302.8|7304.7|7301.9|7305.6|7302.8|7304.6|7301.8|5
1627023850000|2021-07-23 07:04:10|7304.6|7301.8|7304.7|7301.9|7304.7|7301.9|7304.6|7301.8|0
1627023860000|2021-07-23 07:04:20|7305.2|7302.4|7306.6|7303.8|7306.7|7303.9|7305.2|7302.4|2
1627023870000|2021-07-23 07:04:30|7306.7|7303.9|7308.6|7305.8|7308.6|7305.8|7306.7|7303.9|2
1627023880000|2021-07-23 07:04:40|7309|7306.2|7309.1|7306.3|7309.2|7306.4|7309|7306.2|13
1627023890000|2021-07-23 07:04:50|7309.6|7306.8|7309.1|7306.3|7309.6|7306.8|7309.1|7306.3|30
1627023900000|2021-07-23 07:05:00|7309.6|7306.8|7316.6|7313.8|7316.6|7313.8|7309.1|7306.3|119
1627023910000|2021-07-23 07:05:10|7316.5|7313.7|7317.7|7314.9|7318.2|7315.4|7316|7313.2|68
1627023920000|2021-07-23 07:05:20|7318|7315.2|7317.6|7314.8|7318.6|7315.8|7316.1|7313.3|64
1627023930000|2021-07-23 07:05:30|7317.5|7314.7|7321.8|7319|7322.7|7319.9|7317.1|7314.3|1099
1627023940000|2021-07-23 07:05:40|7322.2|7319.4|7321.2|7318.4|7322.2|7319.4|7321.2|7318.4|147
1627023950000|2021-07-23 07:05:50|7320.4|7317.6|7319.3|7316.5|7320.7|7317.9|7319.1|7316.3|23
1627023960000|2021-07-23 07:06:00|7319.6|7316.8|7318.8|7316|7319.7|7316.9|7318.2|7315.4|22
1627023970000|2021-07-23 07:06:10|7319.2|7316.4|7318.2|7315.4|7319.2|7316.4|7318.2|7315.4|9
1627023980000|2021-07-23 07:06:20|7318.1|7315.3|7317.7|7314.9|7318.1|7315.3|7317.6|7314.8|10
1627023990000|2021-07-23 07:06:30|7317.8|7315|7317.7|7314.9|7318.2|7315.4|7317.7|7314.9|10
1627024000000|2021-07-23 07:06:40|7317.8|7315|7317.8|7315|7318.3|7315.5|7317.7|7314.9|6
1627024010000|2021-07-23 07:06:50|7317.9|7315.1|7316.9|7314.1|7318|7315.2|7316.8|7314|9
1627024020000|2021-07-23 07:07:00|7316.4|7313.6|7320.3|7317.5|7320.6|7317.8|7316.4|7313.6|10
1627024030000|2021-07-23 07:07:10|7321.2|7318.4|7321.3|7318.5|7321.8|7319|7321.2|7318.4|28
1627024040000|2021-07-23 07:07:20|7321.4|7318.6|7320.9|7318.1|7321.4|7318.6|7320.8|7318|30
1627024050000|2021-07-23 07:07:30|7320.8|7318|7320.9|7318.1|7320.9|7318.1|7320.8|7318|1
1627024060000|2021-07-23 07:07:40|7321.4|7318.6|7320.4|7317.6|7321.4|7318.6|7320.4|7317.6|5
1627024070000|2021-07-23 07:07:50|7320.3|7317.5|7319.8|7317|7320.3|7317.5|7319.8|7317|5
1627024080000|2021-07-23 07:08:00|7320.4|7317.6|7320.3|7317.5|7320.9|7318.1|7320.3|7317.5|8
1627024090000|2021-07-23 07:08:10|7319.8|7317|7319.3|7316.5|7319.8|7317|7319.3|7316.5|15
1627024100000|2021-07-23 07:08:20|7319.8|7317|7320.8|7318|7320.9|7318.1|7319.8|7317|2
1627024110000|2021-07-23 07:08:30|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|0
1627024120000|2021-07-23 07:08:40|7320.8|7318|7320.9|7318.1|7321.3|7318.5|7320.8|7318|1
1627024130000|2021-07-23 07:08:50|7321.3|7318.5|7324.8|7322|7325.3|7322.5|7321.2|7318.4|24
1627024150000|2021-07-23 07:09:10|7324|7321.2|7324.3|7321.5|7324.3|7321.5|7323.3|7320.5|7
1627024160000|2021-07-23 07:09:20|7324.2|7321.4|7324.3|7321.5|7324.4|7321.6|7324.2|7321.4|6
1627024170000|2021-07-23 07:09:30|7325.3|7322.5|7327.2|7324.4|7327.3|7324.5|7325.2|7322.4|43
1627024180000|2021-07-23 07:09:40|7326.9|7324.1|7326.9|7324.1|7328.3|7325.5|7326.4|7323.6|25
1627024190000|2021-07-23 07:09:50|7327.4|7324.6|7326.3|7323.5|7327.9|7325.1|7326.3|7323.5|3
1627024200000|2021-07-23 07:10:00|7326.4|7323.6|7330.3|7327.5|7330.3|7327.5|7326.4|7323.4|108
1627024210000|2021-07-23 07:10:10|7329.8|7327|7328.8|7326|7329.9|7327.1|7328.2|7325.4|19
1627024220000|2021-07-23 07:10:20|7328.3|7325.5|7327.3|7324.5|7328.8|7326|7327.2|7324.4|6
1627024230000|2021-07-23 07:10:30|7327.2|7324.4|7326.8|7324|7328.4|7325.6|7326.8|7324|67
1627024240000|2021-07-23 07:10:40|7327.3|7324.5|7325.9|7323.1|7327.3|7324.5|7325.9|7323.1|22
1627024250000|2021-07-23 07:10:50|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.2|7323.4|3
1627024260000|2021-07-23 07:11:00|7325.4|7322.6|7324.2|7321.4|7325.4|7322.6|7324.2|7321.4|14
1627024270000|2021-07-23 07:11:10|7324.4|7321.6|7324.7|7321.9|7324.8|7322|7323.8|7321|21
1627024280000|2021-07-23 07:11:20|7323.8|7321|7323.8|7321|7324.2|7321.4|7323.3|7320.5|4
1627024290000|2021-07-23 07:11:30|7323.9|7321.1|7325.7|7322.9|7325.8|7323|7323.9|7321.1|18
1627024300000|2021-07-23 07:11:40|7325.8|7323|7325.7|7322.9|7325.8|7323|7325.7|7322.9|0
1627024310000|2021-07-23 07:11:50|7325.8|7323|7326.3|7323.5|7326.3|7323.5|7325.8|7323|8
1627024320000|2021-07-23 07:12:00|7326.2|7323.4|7324.8|7322|7326.2|7323.4|7324.7|7321.9|5
1627024330000|2021-07-23 07:12:10|7324.9|7322.1|7326.3|7323.5|7326.3|7323.5|7324.9|7322.1|0
1627024340000|2021-07-23 07:12:20|7326.4|7323.6|7326.8|7324|7326.8|7324|7326.3|7323.5|1
1627024350000|2021-07-23 07:12:30|||||||||1
1627024360000|2021-07-23 07:12:40|7327.2|7324.4|7328.8|7326|7329.3|7326.5|7327.2|7324.4|14
1627024370000|2021-07-23 07:12:50|7328.9|7326.1|7329.3|7326.5|7329.3|7326.5|7328.9|7326.1|0
1627024380000|2021-07-23 07:13:00|7329.2|7326.4|7328.9|7326.1|7329.2|7326.4|7328.2|7325.4|34
1627024390000|2021-07-23 07:13:10|7329.7|7326.9|7327.7|7324.9|7329.7|7326.9|7327.7|7324.9|7
1627024400000|2021-07-23 07:13:20|7327.6|7324.8|7327.7|7324.9|7328.2|7325.4|7326.4|7323.6|1
1627024410000|2021-07-23 07:13:30|7327.8|7325|7330.3|7327.5|7330.4|7327.6|7327.8|7325|60
1627024420000|2021-07-23 07:13:40|7330.4|7327.6|7332.3|7329.5|7332.8|7330|7330.3|7327.5|9
1627024430000|2021-07-23 07:13:50|7331.3|7328.5|7331.3|7328.5|7331.4|7328.6|7331.3|7328.5|3
1627024440000|2021-07-23 07:14:00|7331.8|7329|7331.9|7329.1|7332.4|7329.6|7331.8|7329|4
1627024450000|2021-07-23 07:14:10|7331.8|7329|7331.3|7328.5|7331.8|7329|7331.3|7328.5|1
1627024460000|2021-07-23 07:14:20|7331.2|7328.4|7331.3|7328.5|7331.3|7328.5|7330.8|7328|28
1627024470000|2021-07-23 07:14:30|7330.8|7328|7331.3|7328.5|7331.3|7328.5|7330.8|7328|4
1627024480000|2021-07-23 07:14:40|7330.8|7328|7331.3|7328.5|7331.3|7328.5|7330.8|7328|3
1627024490000|2021-07-23 07:14:50|7330.8|7328|7331.3|7328.5|7331.3|7328.5|7330.8|7328|2
1627024500000|2021-07-23 07:15:00|7330.8|7328|7329.2|7326.4|7330.8|7328|7328.8|7326|16
1627024510000|2021-07-23 07:15:10|7328.8|7326|7329.8|7327|7329.8|7327|7328.8|7326|0
1627024520000|2021-07-23 07:15:20|7330.3|7327.5|7329.8|7327|7330.3|7327.5|7328.8|7326|63
1627024530000|2021-07-23 07:15:30|7330.8|7328|7330.3|7327.5|7331.1|7328.3|7330.3|7327.5|34
1627024540000|2021-07-23 07:15:40|7330.8|7328|7331.3|7328.5|7331.3|7328.5|7330.3|7327.5|5
1627024550000|2021-07-23 07:15:50|7331.2|7328.4|7331.2|7328.4|7331.3|7328.5|7330.8|7328|3
1627024560000|2021-07-23 07:16:00|7330.8|7328|7330.3|7327.5|7330.8|7328|7330.3|7327.5|8
1627024570000|2021-07-23 07:16:10|7329.8|7327|7328.8|7326|7329.8|7327|7328.8|7326|13
1627024580000|2021-07-23 07:16:20|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.2|7326.4|27
1627024590000|2021-07-23 07:16:30|7329.7|7326.9|7330.7|7327.9|7330.7|7327.9|7329.7|7326.9|7
1627024600000|2021-07-23 07:16:40|7330.8|7328|7329.8|7327|7330.8|7328|7329.8|7327|1
1627024610000|2021-07-23 07:16:50|7329.7|7326.9|7331.3|7328.5|7331.3|7328.5|7329.3|7326.5|102
1627024620000|2021-07-23 07:17:00|7331.2|7328.4|7329.8|7327|7331.2|7328.4|7329.8|7327|3
1627024630000|2021-07-23 07:17:10|7330.3|7327.5|7330.8|7328|7330.8|7328|7329.3|7326.5|2
1627024640000|2021-07-23 07:17:20|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|4
1627024650000|2021-07-23 07:17:30|7329.8|7327|7329.3|7326.5|7329.8|7327|7328.8|7326|46
1627024660000|2021-07-23 07:17:40|7329.2|7326.4|7328.3|7325.5|7329.2|7326.4|7328.3|7325.5|8
1627024670000|2021-07-23 07:17:50|7327.5|7324.7|7326.3|7323.5|7327.5|7324.7|7326.3|7323.4|20
1627024680000|2021-07-23 07:18:00|7326.8|7324|7324.3|7321.5|7326.8|7324|7323.7|7320.9|22
1627024690000|2021-07-23 07:18:10|7326.2|7323.4|7327.7|7324.9|7327.7|7324.9|7326.2|7323.4|1
1627024700000|2021-07-23 07:18:20|7328.3|7325.5|7327.7|7324.9|7328.3|7325.5|7327.3|7324.5|13
1627024710000|2021-07-23 07:18:30|7326.8|7324|7328.3|7325.5|7328.3|7325.5|7326.8|7324|7
1627024720000|2021-07-23 07:18:40|7326.3|7323.5|7326.7|7323.9|7326.7|7323.9|7326.3|7323.5|36
1627024730000|2021-07-23 07:18:50|7328.2|7325.4|7327.7|7324.9|7328.2|7325.4|7327.7|7324.9|4
1627024740000|2021-07-23 07:19:00|7327.3|7324.5|7327.2|7324.4|7327.3|7324.5|7326.7|7323.9|6
1627024750000|2021-07-23 07:19:10|7326.8|7324|7326.7|7323.9|7327.2|7324.4|7326.7|7323.9|1
1627024770000|2021-07-23 07:19:30|7326.3|7323.5|7325.8|7323|7326.3|7323.5|7325.7|7322.9|2
1627024780000|2021-07-23 07:19:40|7325.7|7322.9|7327.3|7324.5|7327.3|7324.5|7325.7|7322.9|78
1627024790000|2021-07-23 07:19:50|7327.9|7325.1|7328.4|7325.6|7328.4|7325.6|7327.9|7325.1|29
1627024800000|2021-07-23 07:20:00|7327.9|7325.1|7328.3|7325.5|7328.8|7326|7327.9|7325.1|20
1627024810000|2021-07-23 07:20:10|7328.8|7326|7329.7|7326.9|7329.8|7327|7328.8|7326|4
1627024820000|2021-07-23 07:20:20|7330.2|7327.4|7331.3|7328.5|7331.3|7328.5|7330.2|7327.4|1
1627024830000|2021-07-23 07:20:30|7331.7|7328.9|7332.7|7329.9|7332.7|7329.9|7331.7|7328.9|12
1627024840000|2021-07-23 07:20:40|7333.3|7330.5|7332.7|7329.9|7333.3|7330.5|7332.7|7329.9|70
1627024850000|2021-07-23 07:20:50|7332.8|7330|7332.7|7329.9|7333.2|7330.4|7332.2|7329.4|3
1627024860000|2021-07-23 07:21:00|7332.3|7329.5|7330.7|7327.9|7332.3|7329.5|7330.7|7327.9|11
1627024870000|2021-07-23 07:21:10|7330.2|7327.4|7328.7|7325.9|7330.2|7327.4|7328.7|7325.9|0
1627024880000|2021-07-23 07:21:20|7328.4|7325.6|7327.7|7324.9|7329.7|7326.9|7327.7|7324.9|6
1627024890000|2021-07-23 07:21:30|7328.2|7325.4|7328.2|7325.4|7328.3|7325.5|7327.3|7324.5|5
1627024900000|2021-07-23 07:21:40|7327.7|7324.9|7327.3|7324.5|7328.2|7325.4|7327.3|7324.5|3
1627024910000|2021-07-23 07:21:50|7326.7|7323.9|7328.3|7325.5|7328.3|7325.5|7326.3|7323.5|6
1627024920000|2021-07-23 07:22:00|7328.4|7325.6|7328.7|7325.9|7328.7|7325.9|7328.4|7325.6|0
1627024930000|2021-07-23 07:22:10|7328.4|7325.6|7329.8|7327|7329.8|7327|7328.4|7325.6|2
1627024940000|2021-07-23 07:22:20|7328.8|7326|7329.8|7327|7329.8|7327|7328.8|7326|1
1627024950000|2021-07-23 07:22:30|7329.7|7326.9|7328.3|7325.5|7329.8|7327|7328.3|7325.5|2
1627024960000|2021-07-23 07:22:40|7328.8|7326|7329.8|7327|7329.8|7327|7328.8|7326|3
1627024970000|2021-07-23 07:22:50|7330.2|7327.4|7331.9|7329.1|7331.9|7329.1|7330.2|7327.4|12
1627024980000|2021-07-23 07:23:00|7332.3|7329.5|7332.2|7329.4|7332.8|7330|7331.9|7329.1|6
1627024990000|2021-07-23 07:23:10|7332.3|7329.5|7332.2|7329.4|7332.3|7329.5|7331.8|7329|1
1627025000000|2021-07-23 07:23:20|7332.4|7329.6|7332.2|7329.4|7332.8|7330|7332.2|7329.4|12
1627025010000|2021-07-23 07:23:30|7332.8|7330|7331.8|7329|7332.8|7330|7330.6|7327.8|27
1627025020000|2021-07-23 07:23:40|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|7332.2|7329.4|3
1627025030000|2021-07-23 07:23:50|7332.2|7329.4|7332.7|7329.9|7332.8|7330|7332.2|7329.4|2
1627025040000|2021-07-23 07:24:00|7332.8|7330|7331.7|7328.9|7333.3|7330.5|7331.7|7328.9|13
1627025050000|2021-07-23 07:24:10|7331.8|7329|7330.3|7327.5|7332.3|7329.5|7329.8|7327|59
1627025060000|2021-07-23 07:24:20|7330.7|7327.9|7329.8|7327|7331.1|7328.3|7329.7|7326.9|11
1627025070000|2021-07-23 07:24:30|7330.2|7327.4|7330.7|7327.9|7330.7|7327.9|7330.2|7327.4|1
1627025080000|2021-07-23 07:24:40|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|0
1627025090000|2021-07-23 07:24:50|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7329.2|7326.4|15
1627025100000|2021-07-23 07:25:00|7329.6|7326.8|7329.2|7326.4|7329.7|7326.9|7329.2|7326.4|3
1627025110000|2021-07-23 07:25:10|7329.1|7326.3|7328.2|7325.4|7329.1|7326.3|7328.2|7325.4|0
1627025120000|2021-07-23 07:25:20|7328.1|7325.3|7327.7|7324.9|7328.1|7325.3|7327.7|7324.9|1
1627025130000|2021-07-23 07:25:30|7327.3|7324.5|7328.1|7325.3|7328.1|7325.3|7326.8|7324|12
1627025140000|2021-07-23 07:25:40|||||||||23
1627025150000|2021-07-23 07:25:50|7328.6|7325.8|7326.1|7323.3|7328.6|7325.8|7325.7|7322.9|63
1627025160000|2021-07-23 07:26:00|7327.1|7324.3|7326.7|7323.9|7327.1|7324.3|7326.6|7323.8|18
1627025170000|2021-07-23 07:26:10|7327.2|7324.4|7326.2|7323.4|7327.2|7324.4|7326.1|7323.3|92
1627025180000|2021-07-23 07:26:20|7326.1|7323.3|7326.1|7323.3|7326.2|7323.4|7326.1|7323.3|0
1627025190000|2021-07-23 07:26:30|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|2
1627025200000|2021-07-23 07:26:40|||||||||12
1627025210000|2021-07-23 07:26:50|7326.7|7323.9|7326.2|7323.4|7326.7|7323.9|7326.1|7323.3|1
1627025220000|2021-07-23 07:27:00|7326.1|7323.3|7326.8|7324|7326.8|7324|7326.1|7323.3|2
1627025230000|2021-07-23 07:27:10|7327.4|7324.6|7328.2|7325.4|7328.2|7325.4|7327.4|7324.6|11
1627025240000|2021-07-23 07:27:20|7328.3|7325.5|7329.7|7326.9|7329.8|7327|7328.3|7325.5|1
1627025250000|2021-07-23 07:27:30|7329.5|7326.7|7329.8|7327|7329.8|7327|7329.1|7326.3|3
1627025260000|2021-07-23 07:27:40|7330.3|7327.5|7330.7|7327.9|7330.8|7328|7330.3|7327.5|0
1627025270000|2021-07-23 07:27:50|7330.2|7327.4|7329.2|7326.4|7330.2|7327.4|7329.1|7326.3|4
1627025280000|2021-07-23 07:28:00|7329.3|7326.5|7329.2|7326.4|7329.3|7326.5|7329.2|7326.4|3
1627025290000|2021-07-23 07:28:10|7329.3|7326.5|7329.8|7327|7329.8|7327|7329.1|7326.3|2
1627025300000|2021-07-23 07:28:20|7329.9|7327.1|7329.8|7327|7330.8|7328|7329.7|7326.9|0
1627025310000|2021-07-23 07:28:30|7330.7|7327.9|7330.7|7327.9|7331.2|7328.4|7330.7|7327.9|1
1627025320000|2021-07-23 07:28:40|7330.8|7328|7330.7|7327.9|7330.8|7328|7330.7|7327.9|5
1627025330000|2021-07-23 07:28:50|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|6
1627025340000|2021-07-23 07:29:00|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|2
1627025350000|2021-07-23 07:29:10|7329.3|7326.5|7328.1|7325.3|7329.7|7326.9|7327.7|7324.9|162
1627025360000|2021-07-23 07:29:20|7327.7|7324.9|7327|7324.2|7327.7|7324.9|7324.3|7321.5|254
1627025370000|2021-07-23 07:29:30|7326.6|7323.8|7327.6|7324.8|7327.6|7324.8|7326.6|7323.8|1
1627025380000|2021-07-23 07:29:40|7327.7|7324.9|7329|7326.2|7329|7326.2|7327.7|7324.9|3
1627025390000|2021-07-23 07:29:50|7328.9|7326.1|7326.6|7323.8|7328.9|7326.1|7326.6|7323.8|0
1627025400000|2021-07-23 07:30:00|7327.9|7325.1|7331.8|7329|7332.2|7329.4|7327.9|7325.1|33
1627025410000|2021-07-23 07:30:10|7331.7|7328.9|7329.6|7326.8|7331.7|7328.9|7329.2|7326.4|33
1627025420000|2021-07-23 07:30:20|7329.2|7326.4|7330.2|7327.4|7330.2|7327.4|7329.2|7326.4|5
1627025430000|2021-07-23 07:30:30|7330.6|7327.8|7330.6|7327.8|7330.7|7327.9|7330.6|7327.8|0
1627025440000|2021-07-23 07:30:40|7331.1|7328.3|7332.5|7329.7|7332.6|7329.8|7331.1|7328.3|2
1627025450000|2021-07-23 07:30:50|7332.1|7329.3|7331.2|7328.4|7332.7|7329.9|7331.1|7328.3|11
1627025460000|2021-07-23 07:31:00|7331.6|7328.8|7330.1|7327.3|7331.6|7328.8|7328.7|7325.9|6
1627025470000|2021-07-23 07:31:10|7330.6|7327.8|7330.5|7327.7|7330.6|7327.8|7330.5|7327.7|4
1627025480000|2021-07-23 07:31:20|7331.1|7328.3|7332.1|7329.3|7332.1|7329.3|7331.1|7328.3|28
1627025490000|2021-07-23 07:31:30|7332.3|7329.5|7333.1|7330.3|7333.1|7330.3|7332.3|7329.5|42
1627025500000|2021-07-23 07:31:40|7331.1|7328.3|7329|7326.2|7331.1|7328.3|7329|7326.2|47
1627025510000|2021-07-23 07:31:50|7328.9|7326.1|7329.1|7326.3|7329.1|7326.3|7328.5|7325.7|8
1627025520000|2021-07-23 07:32:00|7328.6|7325.8|7327|7324.2|7328.6|7325.8|7327|7324.2|3
1627025530000|2021-07-23 07:32:10|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327|7324.2|0
1627025540000|2021-07-23 07:32:20|7327|7324.2|7327.1|7324.3|7327.6|7324.8|7327|7324.2|42
1627025550000|2021-07-23 07:32:30|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|9
1627025560000|2021-07-23 07:32:40|7327.6|7324.8|7327.5|7324.7|7327.6|7324.8|7327.5|7324.7|6
1627025570000|2021-07-23 07:32:50|7326.7|7323.9|7325.6|7322.8|7326.7|7323.9|7325.6|7322.8|5
1627025580000|2021-07-23 07:33:00|7325.5|7322.7|7324.5|7321.7|7325.5|7322.7|7323.5|7320.7|33
1627025590000|2021-07-23 07:33:10|7324.1|7321.3|7321.5|7318.7|7324.1|7321.3|7321.5|7318.7|6
1627025600000|2021-07-23 07:33:20|7321.6|7318.8|7317.5|7314.7|7321.6|7318.8|7316.5|7313.7|47
1627025610000|2021-07-23 07:33:30|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|8
1627025620000|2021-07-23 07:33:40|7317.6|7314.8|7318|7315.2|7318.1|7315.3|7317.5|7314.7|53
1627025630000|2021-07-23 07:33:50|7317.1|7314.3|7316.1|7313.3|7317.1|7314.3|7315.5|7312.7|9
1627025640000|2021-07-23 07:34:00|7316.5|7313.7|7312.4|7309.6|7316.5|7313.7|7311.1|7308.3|43
1627025650000|2021-07-23 07:34:10|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|3
1627025670000|2021-07-23 07:34:30|7312|7309.2|7311.1|7308.3|7312.1|7309.3|7311.1|7308.3|3
1627025680000|2021-07-23 07:34:40|7310.5|7307.7|7309|7306.2|7310.6|7307.8|7307.1|7304.3|23
1627025690000|2021-07-23 07:34:50|7309.1|7306.3|7311.6|7308.8|7312.1|7309.3|7309.1|7306.3|15
1627025700000|2021-07-23 07:35:00|7312|7309.2|7312.5|7309.7|7313.9|7311.1|7312|7309.2|29
1627025710000|2021-07-23 07:35:10|7312.6|7309.8|7312.7|7309.9|7312.7|7309.9|7312.5|7309.7|1
1627025720000|2021-07-23 07:35:20|7313.5|7310.7|7314.5|7311.7|7315.1|7312.3|7313.5|7310.7|13
1627025730000|2021-07-23 07:35:30|7314.6|7311.8|7315.1|7312.3|7315.1|7312.3|7314.5|7311.7|2
1627025740000|2021-07-23 07:35:40|7315.5|7312.7|7315.1|7312.3|7315.6|7312.8|7315.1|7312.3|1
1627025750000|2021-07-23 07:35:50|7315.2|7312.4|7314.6|7311.8|7316.1|7313.3|7314.5|7311.7|4
1627025760000|2021-07-23 07:36:00|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7314.6|7311.8|53
1627025770000|2021-07-23 07:36:10|7316.1|7313.3|7315.5|7312.7|7316.1|7313.3|7315.5|7312.7|1
1627025780000|2021-07-23 07:36:20|7315.4|7312.6|7315|7312.2|7315.4|7312.6|7315|7312.2|1
1627025790000|2021-07-23 07:36:30|7314.9|7312.1|7313|7310.2|7315|7312.2|7313|7310.2|9
1627025800000|2021-07-23 07:36:40|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7313|7310.2|19
1627025810000|2021-07-23 07:36:50|7313.5|7310.7|7313.6|7310.8|7313.6|7310.8|7313|7310.2|4
1627025820000|2021-07-23 07:37:00|7313.5|7310.7|7313.1|7310.3|7313.5|7310.7|7313|7310.2|9
1627025830000|2021-07-23 07:37:10|7311.9|7309.1|7311.1|7308.3|7311.9|7309.1|7310.5|7307.7|18
1627025840000|2021-07-23 07:37:20|7312.1|7309.3|7313.1|7310.3|7313.1|7310.3|7311.5|7308.7|36
1627025850000|2021-07-23 07:37:30|7312.6|7309.8|7313|7310.2|7313|7310.2|7312|7309.2|12
1627025860000|2021-07-23 07:37:40|7313.1|7310.3|7312.9|7310.1|7313.1|7310.3|7312.9|7310.1|1
1627025870000|2021-07-23 07:37:50|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|2
1627025880000|2021-07-23 07:38:00|7311.9|7309.1|7313.5|7310.7|7313.5|7310.7|7311.9|7309.1|4
1627025890000|2021-07-23 07:38:10|7313.4|7310.6|7312.9|7310.1|7313.4|7310.6|7312.9|7310.1|2
1627025900000|2021-07-23 07:38:20|7313|7310.2|7314|7311.2|7314|7311.2|7311.9|7309.1|1
1627025910000|2021-07-23 07:38:30|7314.5|7311.7|7314|7311.2|7315.9|7313.1|7314|7311.2|2
1627025920000|2021-07-23 07:38:40|7314.4|7311.6|7314|7311.2|7314.4|7311.6|7314|7311.2|1
1627025930000|2021-07-23 07:38:50|7313|7310.2|7313.6|7310.8|7313.6|7310.8|7313|7310.2|0
1627025940000|2021-07-23 07:39:00|7313.7|7310.9|7315.1|7312.3|7315.3|7312.5|7313.5|7310.7|16
1627025950000|2021-07-23 07:39:10|7315.6|7312.8|7314.6|7311.8|7315.9|7313.1|7314.1|7311.3|17
1627025960000|2021-07-23 07:39:20|7315.1|7312.3|7315.5|7312.7|7315.5|7312.7|7314.6|7311.8|21
1627025970000|2021-07-23 07:39:30|7315|7312.2|7315|7312.2|7315.5|7312.7|7314.5|7311.7|0
1627025980000|2021-07-23 07:39:40|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315|7312.2|0
1627025990000|2021-07-23 07:39:50|7315|7312.2|7315|7312.2|7315|7312.2|7314.5|7311.7|11
1627026000000|2021-07-23 07:40:00|7314.6|7311.8|7315|7312.2|7315|7312.2|7314.5|7311.7|6
1627026010000|2021-07-23 07:40:10|7314.1|7311.3|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|6
1627026020000|2021-07-23 07:40:20|7314.1|7311.3|7314.6|7311.8|7315.4|7312.6|7314.1|7311.3|5
1627026030000|2021-07-23 07:40:30|7315.1|7312.3|7315.5|7312.7|7315.5|7312.7|7315.1|7312.3|0
1627026040000|2021-07-23 07:40:40|7316.5|7313.7|7317.1|7314.3|7317.1|7314.3|7316.5|7313.7|11
1627026050000|2021-07-23 07:40:50|7317.5|7314.7|7318.1|7315.3|7318.9|7316.1|7317.5|7314.7|20
1627026060000|2021-07-23 07:41:00|7318.5|7315.7|7318.1|7315.3|7318.5|7315.7|7317.5|7314.7|2
1627026070000|2021-07-23 07:41:10|7318.9|7316.1|7317.9|7315.1|7318.9|7316.1|7316.5|7313.7|20
1627026090000|2021-07-23 07:41:30|7317.1|7314.3|7316.9|7314.1|7317.1|7314.3|7316.5|7313.7|2
1627026100000|2021-07-23 07:41:40|7316.1|7313.3|7317|7314.2|7317|7314.2|7316.1|7313.3|18
1627026110000|2021-07-23 07:41:50|7316.6|7313.8|7316|7313.2|7316.6|7313.8|7316|7313.2|7
1627026120000|2021-07-23 07:42:00|7315.6|7312.8|7314.5|7311.7|7316.1|7313.3|7314.5|7311.7|223
1627026130000|2021-07-23 07:42:10|7313.7|7310.9|7314.1|7311.3|7314.1|7311.3|7313.6|7310.8|4
1627026140000|2021-07-23 07:42:20|7313.7|7310.9|7313.1|7310.3|7313.7|7310.9|7313.1|7310.3|4
1627026150000|2021-07-23 07:42:30|7313.6|7310.8|7314.1|7311.3|7314.1|7311.3|7313.6|7310.8|5
1627026160000|2021-07-23 07:42:40|7314.5|7311.7|7313.5|7310.7|7314.5|7311.7|7313.1|7310.3|1
1627026170000|2021-07-23 07:42:50|7312.7|7309.9|7312.6|7309.8|7312.7|7309.9|7312.5|7309.7|5
1627026180000|2021-07-23 07:43:00|7313.1|7310.3|7312.6|7309.8|7313.1|7310.3|7312.6|7309.8|0
1627026190000|2021-07-23 07:43:10|7313.1|7310.3|7312.6|7309.8|7313.1|7310.3|7312.6|7309.8|0
1627026200000|2021-07-23 07:43:20|7312.5|7309.7|7312.6|7309.8|7312.6|7309.8|7312.5|7309.7|0
1627026210000|2021-07-23 07:43:30|7312.5|7309.7|7313|7310.2|7313.1|7310.3|7312.5|7309.7|1
1627026220000|2021-07-23 07:43:40|7312.1|7309.3|7310.1|7307.3|7312.1|7309.3|7310.1|7307.3|11
1627026230000|2021-07-23 07:43:50|7309.1|7306.3|7309.1|7306.3|7309.2|7306.4|7309.1|7306.3|9
1627026240000|2021-07-23 07:44:00|7308.7|7305.9|7308.7|7305.9|7309.1|7306.3|7308.6|7305.8|17
1627026250000|2021-07-23 07:44:10|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7307.7|7304.9|12
1627026260000|2021-07-23 07:44:20|7307.7|7304.9|7306.1|7303.3|7307.7|7304.9|7305.3|7302.5|24
1627026270000|2021-07-23 07:44:30|7305.2|7302.4|7305.7|7302.9|7305.7|7302.9|7305.2|7302.4|2
1627026280000|2021-07-23 07:44:40|7305.6|7302.8|7307.2|7304.4|7307.2|7304.4|7305.6|7302.8|19
1627026290000|2021-07-23 07:44:50|7307.3|7304.5|7310.6|7307.8|7310.6|7307.8|7307.3|7304.5|0
1627026300000|2021-07-23 07:45:00|7310.1|7307.3|7310.2|7307.4|7311.5|7308.7|7310.1|7307.3|11
1627026310000|2021-07-23 07:45:10|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|12
1627026320000|2021-07-23 07:45:20|7310.1|7307.3|7309.7|7306.9|7310.2|7307.4|7309.1|7306.3|8
1627026330000|2021-07-23 07:45:30|7309.1|7306.3|7308.6|7305.8|7309.1|7306.3|7308.6|7305.8|6
1627026340000|2021-07-23 07:45:40|7308.2|7305.4|7309.6|7306.8|7309.7|7306.9|7308.2|7305.4|6
1627026350000|2021-07-23 07:45:50|7310|7307.2|7313.1|7310.3|7313.1|7310.3|7310|7307.2|74
1627026360000|2021-07-23 07:46:00|7313.2|7310.4|7313.1|7310.3|7313.7|7310.9|7313.1|7310.3|4
1627026370000|2021-07-23 07:46:10|7312.7|7309.9|7312.1|7309.3|7312.7|7309.9|7312.1|7309.3|4
1627026380000|2021-07-23 07:46:20|7312|7309.2|7312.1|7309.3|7312.1|7309.3|7312|7309.2|1
1627026390000|2021-07-23 07:46:30|7311.9|7309.1|7310.6|7307.8|7311.9|7309.1|7310.1|7307.3|8
1627026400000|2021-07-23 07:46:40|7311.2|7308.4|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|49
1627026410000|2021-07-23 07:46:50|||||||||3
1627026420000|2021-07-23 07:47:00|7310.1|7307.3|7310.6|7307.8|7311.1|7308.3|7309.1|7306.3|10
1627026430000|2021-07-23 07:47:10|7310.7|7307.9|7313.2|7310.4|7313.2|7310.4|7310.7|7307.9|63
1627026440000|2021-07-23 07:47:20|7313.3|7310.5|7314.2|7311.4|7314.2|7311.4|7313.2|7310.4|1
1627026450000|2021-07-23 07:47:30|7314.3|7311.5|7313.1|7310.3|7315.1|7312.3|7312.7|7309.9|8
1627026460000|2021-07-23 07:47:40|7313.5|7310.7|7313.2|7310.4|7313.7|7310.9|7313.2|7310.4|9
1627026470000|2021-07-23 07:47:50|||||||||3
1627026480000|2021-07-23 07:48:00|7313.1|7310.3|7311.7|7308.9|7313.1|7310.3|7311.7|7308.9|9
1627026490000|2021-07-23 07:48:10|7311.2|7308.4|7310.3|7307.5|7311.2|7308.4|7310.3|7307.5|7
1627026500000|2021-07-23 07:48:20|7311.2|7308.4|7311.6|7308.8|7311.6|7308.8|7311.2|7308.4|4
1627026510000|2021-07-23 07:48:30|7311.2|7308.4|7310.7|7307.9|7311.2|7308.4|7310.7|7307.9|3
1627026520000|2021-07-23 07:48:40|7310.1|7307.3|7308.1|7305.3|7310.2|7307.4|7308.1|7305.3|8
1627026530000|2021-07-23 07:48:50|7306.8|7304|7306.7|7303.9|7306.8|7304|7306.1|7303.3|10
1627026540000|2021-07-23 07:49:00|7307.2|7304.4|7307.7|7304.9|7307.7|7304.9|7307.2|7304.4|3
1627026550000|2021-07-23 07:49:10|7308.1|7305.3|7308.7|7305.9|7308.7|7305.9|7308.1|7305.3|1
1627026560000|2021-07-23 07:49:20|7309.2|7306.4|7309.6|7306.8|7309.7|7306.9|7309.2|7306.4|0
1627026570000|2021-07-23 07:49:30|7309.2|7306.4|7310.7|7307.9|7310.7|7307.9|7309.2|7306.4|2
1627026580000|2021-07-23 07:49:40|7311.1|7308.3|7311|7308.2|7311.1|7308.3|7311|7308.2|2
1627026590000|2021-07-23 07:49:50|7310.7|7307.9|7310.6|7307.8|7311.7|7308.9|7310.6|7307.8|12
1627026600000|2021-07-23 07:50:00|7310.7|7307.9|7312.1|7309.3|7312.1|7309.3|7310.7|7307.9|59
1627026610000|2021-07-23 07:50:10|7312.3|7309.5|7313.5|7310.7|7313.6|7310.8|7312.3|7309.5|11
1627026620000|2021-07-23 07:50:20|7313.1|7310.3|7312.7|7309.9|7314.1|7311.3|7312.7|7309.9|1
1627026630000|2021-07-23 07:50:30|7313.3|7310.5|7313.6|7310.8|7314.2|7311.4|7313.3|7310.5|7
1627026640000|2021-07-23 07:50:40|7313.5|7310.7|7312.7|7309.9|7313.5|7310.7|7312.7|7309.9|1
1627026650000|2021-07-23 07:50:50|7313.7|7310.9|7314.1|7311.3|7314.2|7311.4|7313.7|7310.9|2
1627026660000|2021-07-23 07:51:00|7313.7|7310.9|7313.1|7310.3|7313.7|7310.9|7312.7|7309.9|32
1627026670000|2021-07-23 07:51:10|7312.7|7309.9|7313.1|7310.3|7313.7|7310.9|7312.7|7309.9|5
1627026680000|2021-07-23 07:51:20|7313.2|7310.4|7312.3|7309.5|7313.2|7310.4|7312.3|7309.5|9
1627026690000|2021-07-23 07:51:30|7312.7|7309.9|7313.7|7310.9|7313.7|7310.9|7312.7|7309.9|2
1627026700000|2021-07-23 07:51:40|7313.3|7310.5|7317.1|7314.3|7318.1|7315.3|7312.3|7309.5|350
1627026710000|2021-07-23 07:51:50|7316.3|7313.5|7318.1|7315.3|7318.1|7315.3|7316.2|7313.4|18
1627026720000|2021-07-23 07:52:00|7319.1|7316.3|7320.6|7317.8|7320.6|7317.8|7319.1|7316.3|63
1627026730000|2021-07-23 07:52:10|7320.1|7317.3|7319.3|7316.5|7320.5|7317.7|7317.1|7314.3|115
1627026740000|2021-07-23 07:52:20|7319.7|7316.9|7320.2|7317.4|7320.2|7317.4|7319.7|7316.9|2
1627026750000|2021-07-23 07:52:30|7320.3|7317.5|7320.7|7317.9|7321.3|7318.5|7320.3|7317.5|6
1627026760000|2021-07-23 07:52:40|7320.8|7318|7321.8|7319|7321.8|7319|7320.3|7317.5|1
1627026770000|2021-07-23 07:52:50|7322.3|7319.5|7322.7|7319.9|7323.7|7320.9|7322.3|7319.5|5
1627026780000|2021-07-23 07:53:00|7322.8|7320|7323.3|7320.5|7323.3|7320.5|7322.8|7320|13
1627026790000|2021-07-23 07:53:10|7324.1|7321.3|7323.3|7320.5|7324.3|7321.5|7323.3|7320.5|27
1627026800000|2021-07-23 07:53:20|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|10
1627026810000|2021-07-23 07:53:30|7323.3|7320.5|7323.7|7320.9|7323.7|7320.9|7323.3|7320.5|40
1627026820000|2021-07-23 07:53:40|7323.3|7320.5|7325.8|7323|7327.2|7324.4|7323.3|7320.5|23
1627026830000|2021-07-23 07:53:50|7325.7|7322.9|7325.8|7323|7325.8|7323|7325.7|7322.9|0
1627026840000|2021-07-23 07:54:00|7325.7|7322.9|7326.1|7323.3|7326.3|7323.5|7325.7|7322.9|3
1627026850000|2021-07-23 07:54:10|7325.3|7322.5|7324.7|7321.9|7325.3|7322.5|7324.7|7321.9|22
1627026860000|2021-07-23 07:54:20|7324.8|7322|7324.8|7322|7325.3|7322.5|7324.8|7322|0
1627026870000|2021-07-23 07:54:30|7324.7|7321.9|7325.3|7322.5|7325.8|7323|7324.7|7321.9|6
1627026880000|2021-07-23 07:54:40|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|7324.7|7321.9|10
1627026890000|2021-07-23 07:54:50|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7
1627026900000|2021-07-23 07:55:00|7325.2|7322.4|7324.3|7321.5|7325.2|7322.4|7324.3|7321.5|17
1627026910000|2021-07-23 07:55:10|7324.7|7321.9|7320.7|7317.9|7324.7|7321.9|7320.7|7317.9|29
1627026920000|2021-07-23 07:55:20|||||||||8
1627026930000|2021-07-23 07:55:30|7320.3|7317.5|7320.8|7318|7320.8|7318|7320.3|7317.5|7
1627026940000|2021-07-23 07:55:40|7320.3|7317.5|7321.3|7318.5|7321.3|7318.5|7320.3|7317.5|1
1627026950000|2021-07-23 07:55:50|7321.2|7318.4|7320.3|7317.5|7321.3|7318.5|7320.3|7317.5|0
1627026960000|2021-07-23 07:56:00|7320.4|7317.6|7321.3|7318.5|7322.3|7319.5|7320.3|7317.5|6
1627026980000|2021-07-23 07:56:20|||||||||1
1627026990000|2021-07-23 07:56:30|7320.8|7318|7320.3|7317.5|7320.8|7318|7320.3|7317.5|2
1627027000000|2021-07-23 07:56:40|7318.2|7315.4|7315.9|7313.1|7318.2|7315.4|7315.3|7312.5|43
1627027010000|2021-07-23 07:56:50|7316.3|7313.5|7316.8|7314|7317.3|7314.5|7316.3|7313.5|69
1627027020000|2021-07-23 07:57:00|7316.9|7314.1|7316.2|7313.4|7317.3|7314.5|7315.2|7312.4|11
1627027030000|2021-07-23 07:57:10|7316.3|7313.5|7315.3|7312.5|7316.3|7313.5|7315.3|7312.5|1
1627027040000|2021-07-23 07:57:20|7316.2|7313.4|7315.3|7312.5|7316.2|7313.4|7315.3|7312.5|2
1627027050000|2021-07-23 07:57:30|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7313.8|7311|8
1627027060000|2021-07-23 07:57:40|7315.3|7312.5|7317.3|7314.5|7317.8|7315|7315.3|7312.5|15
1627027070000|2021-07-23 07:57:50|7318.7|7315.9|7318.7|7315.9|7319.3|7316.5|7318.7|7315.9|61
1627027080000|2021-07-23 07:58:00|7318.8|7316|7319.3|7316.5|7319.3|7316.5|7318.8|7316|23
1627027090000|2021-07-23 07:58:10|7319.8|7317|7320.8|7318|7320.8|7318|7319.8|7317|3
1627027100000|2021-07-23 07:58:20|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|14
1627027110000|2021-07-23 07:58:30|7319.2|7316.4|7318.3|7315.5|7319.2|7316.4|7318.3|7315.5|15
1627027120000|2021-07-23 07:58:40|7318|7315.2|7316.8|7314|7318|7315.2|7316.4|7313.6|8
1627027130000|2021-07-23 07:58:50|7317.3|7314.5|7316.7|7313.9|7317.3|7314.5|7316.7|7313.9|2
1627027140000|2021-07-23 07:59:00|7315.9|7313.1|7314.2|7311.4|7315.9|7313.1|7314.2|7311.4|8
1627027150000|2021-07-23 07:59:10|7314.8|7312|7313.8|7311|7314.8|7312|7313.8|7311|10
1627027160000|2021-07-23 07:59:20|7314.3|7311.5|7315.3|7312.5|7315.3|7312.5|7314.3|7311.5|6
1627027170000|2021-07-23 07:59:30|7315.1|7312.3|7314.1|7311.3|7315.1|7312.3|7314.1|7311.3|4
1627027180000|2021-07-23 07:59:40|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|9
1627027190000|2021-07-23 07:59:50|7314.8|7312|7314.7|7311.9|7315.2|7312.4|7314.7|7311.9|44
1627027200000|2021-07-23 08:00:00|7314.9|7312.1|7321.2|7318.4|7322.7|7319.9|7314.9|7312.1|225
1627027210000|2021-07-23 08:00:10|7320.3|7317.5|7320.7|7317.9|7320.7|7317.9|7320.3|7317.5|6
1627027220000|2021-07-23 08:00:20|7321.2|7318.4|7321.8|7319|7322.2|7319.4|7321.1|7318.3|9
1627027230000|2021-07-23 08:00:30|7322.3|7319.5|7322.7|7319.9|7322.7|7319.9|7322.2|7319.4|14
1627027240000|2021-07-23 08:00:40|7323.8|7321|7322.7|7319.9|7324.1|7321.3|7322.7|7319.9|14
1627027250000|2021-07-23 08:00:50|7322.8|7320|7323.7|7320.9|7323.7|7320.9|7322.8|7320|1
1627027260000|2021-07-23 08:01:00|7323.8|7321|7323.3|7320.5|7323.8|7321|7322.3|7319.5|6
1627027270000|2021-07-23 08:01:10|7323.8|7321|7322.2|7319.4|7323.8|7321|7321.7|7318.9|2
1627027280000|2021-07-23 08:01:20|7322.1|7319.3|7320.7|7317.9|7322.1|7319.3|7320.7|7317.9|2
1627027290000|2021-07-23 08:01:30|7320.8|7318|7319.7|7316.9|7320.8|7318|7319.7|7316.9|37
1627027300000|2021-07-23 08:01:40|7319.3|7316.5|7317.1|7314.3|7319.3|7316.5|7317.1|7314.3|19
1627027310000|2021-07-23 08:01:50|7317.2|7314.4|7317.8|7315|7317.8|7315|7317.2|7314.4|4
1627027320000|2021-07-23 08:02:00|7317.7|7314.9|7316.2|7313.4|7318.2|7315.4|7316.2|7313.4|13
1627027330000|2021-07-23 08:02:10|7315.7|7312.9|7315.8|7313|7315.8|7313|7315.7|7312.9|4
1627027340000|2021-07-23 08:02:20|7315.7|7312.9|7315.8|7313|7315.8|7313|7315.7|7312.9|9
1627027350000|2021-07-23 08:02:30|7316.3|7313.5|7314.3|7311.5|7316.8|7314|7313.7|7310.9|12
1627027360000|2021-07-23 08:02:40|7314.2|7311.4|7313.8|7311|7314.2|7311.4|7313.3|7310.5|5
1627027370000|2021-07-23 08:02:50|7314.3|7311.5|7313.1|7310.3|7314.3|7311.5|7313.1|7310.3|151
1627027380000|2021-07-23 08:03:00|7313.3|7310.5|7314.1|7311.3|7314.1|7311.3|7313.3|7310.5|16
1627027390000|2021-07-23 08:03:10|7314|7311.2|7316|7313.2|7316|7313.2|7314|7311.2|24
1627027400000|2021-07-23 08:03:20|7316.5|7313.7|7316.1|7313.3|7316.6|7313.8|7316.1|7313.3|0
1627027410000|2021-07-23 08:03:30|7315.1|7312.3|7314.1|7311.3|7315.1|7312.3|7314.1|7311.3|5
1627027420000|2021-07-23 08:03:40|7314|7311.2|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|25
1627027430000|2021-07-23 08:03:50|7313.5|7310.7|7313.1|7310.3|7313.5|7310.7|7313.1|7310.3|12
1627027440000|2021-07-23 08:04:00|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|5
1627027450000|2021-07-23 08:04:10|7313.5|7310.7|7314.1|7311.3|7314.1|7311.3|7313.1|7310.3|1
1627027460000|2021-07-23 08:04:20|||||||||3
1627027470000|2021-07-23 08:04:30|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|8
1627027480000|2021-07-23 08:04:40|7316.1|7313.3|7315.6|7312.8|7316.1|7313.3|7315.6|7312.8|1
1627027490000|2021-07-23 08:04:50|7315.7|7312.9|7316.1|7313.3|7316.1|7313.3|7315.7|7312.9|4
1627027500000|2021-07-23 08:05:00|7317.1|7314.3|7317.6|7314.8|7318.1|7315.3|7316.1|7313.3|23
1627027510000|2021-07-23 08:05:10|7317.5|7314.7|7316|7313.2|7317.5|7314.7|7316|7313.2|2
1627027520000|2021-07-23 08:05:20|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7315.1|7312.3|0
1627027530000|2021-07-23 08:05:30|||||||||2
1627027540000|2021-07-23 08:05:40|7315.6|7312.8|7315.1|7312.3|7315.6|7312.8|7315.1|7312.3|1
1627027550000|2021-07-23 08:05:50|||||||||2
1627027560000|2021-07-23 08:06:00|||||||||4
1627027570000|2021-07-23 08:06:10|7315.3|7312.5|7315.6|7312.8|7316.1|7313.3|7314.9|7312.1|54
1627027580000|2021-07-23 08:06:20|7315.5|7312.7|7315.1|7312.3|7315.7|7312.9|7315.1|7312.3|100
1627027590000|2021-07-23 08:06:30|7314.7|7311.9|7310.8|7308|7314.7|7311.9|7310.6|7307.8|20
1627027600000|2021-07-23 08:06:40|7311.1|7308.3|7312.1|7309.3|7312.2|7309.4|7311.1|7308.3|1
1627027610000|2021-07-23 08:06:50|7311.6|7308.8|7313|7310.2|7313.1|7310.3|7311.1|7308.3|9
1627027620000|2021-07-23 08:07:00|7312.6|7309.8|7312.5|7309.7|7312.6|7309.8|7309.1|7306.3|83
1627027630000|2021-07-23 08:07:10|7313|7310.2|7314.6|7311.8|7314.6|7311.8|7313|7310.2|5
1627027640000|2021-07-23 08:07:20|7314.7|7311.9|7315.1|7312.3|7315.2|7312.4|7314.6|7311.8|9
1627027650000|2021-07-23 08:07:30|7315.3|7312.5|7315.2|7312.4|7316.6|7313.8|7315.1|7312.3|5
1627027660000|2021-07-23 08:07:40|7314.7|7311.9|7314.6|7311.8|7315.1|7312.3|7314.6|7311.8|6
1627027670000|2021-07-23 08:07:50|7315.3|7312.5|7315.2|7312.4|7316.1|7313.3|7315.2|7312.4|34
1627027680000|2021-07-23 08:08:00|7315.6|7312.8|7314.2|7311.4|7315.6|7312.8|7314.1|7311.3|10
1627027690000|2021-07-23 08:08:10|7314.3|7311.5|7314.1|7311.3|7315.1|7312.3|7314.1|7311.3|2
1627027700000|2021-07-23 08:08:20|7314.2|7311.4|7315.1|7312.3|7315.9|7313.1|7314.2|7311.4|14
1627027710000|2021-07-23 08:08:30|7314.9|7312.1|7313.1|7310.3|7314.9|7312.1|7313|7310.2|30
1627027730000|2021-07-23 08:08:50|7314.1|7311.3|7314.5|7311.7|7315.1|7312.3|7313.6|7310.8|5
1627027740000|2021-07-23 08:09:00|7314.1|7311.3|7312.6|7309.8|7314.1|7311.3|7312.5|7309.7|25
1627027750000|2021-07-23 08:09:10|7312.5|7309.7|7313|7310.2|7313|7310.2|7312.5|7309.7|5
1627027760000|2021-07-23 08:09:20|7314.1|7311.3|7314.8|7312|7315|7312.2|7314.1|7311.3|22
1627027770000|2021-07-23 08:09:30|7314|7311.2|7314.1|7311.3|7314.1|7311.3|7314|7311.2|1
1627027780000|2021-07-23 08:09:40|7314|7311.2|7313.5|7310.7|7314|7311.2|7313.1|7310.3|4
1627027790000|2021-07-23 08:09:50|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|2
1627027800000|2021-07-23 08:10:00|7313.9|7311.1|7312.5|7309.7|7313.9|7311.1|7312.5|7309.7|1
1627027810000|2021-07-23 08:10:10|7313.5|7310.7|7312.5|7309.7|7313.5|7310.7|7312.5|7309.7|4
1627027820000|2021-07-23 08:10:20|7312.9|7310.1|7313|7310.2|7313|7310.2|7312.6|7309.8|17
1627027830000|2021-07-23 08:10:30|7312.6|7309.8|7310.6|7307.8|7312.6|7309.8|7310.6|7307.8|5
1627027840000|2021-07-23 08:10:40|7310.5|7307.7|7311|7308.2|7311|7308.2|7309.1|7306.3|18
1627027850000|2021-07-23 08:10:50|7311.1|7308.3|7312.1|7309.3|7312.1|7309.3|7311.1|7308.3|25
1627027860000|2021-07-23 08:11:00|7312.3|7309.5|7315|7312.2|7315.1|7312.3|7312.3|7309.5|29
1627027870000|2021-07-23 08:11:10|7315.1|7312.3|7315|7312.2|7315.1|7312.3|7315|7312.2|3
1627027880000|2021-07-23 08:11:20|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315|7312.2|12
1627027890000|2021-07-23 08:11:30|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|0
1627027900000|2021-07-23 08:11:40|7315.1|7312.3|7315.1|7312.3|7315.5|7312.7|7315.1|7312.3|5
1627027910000|2021-07-23 08:11:50|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|25
1627027920000|2021-07-23 08:12:00|7315.1|7312.3|7314.1|7311.3|7315.1|7312.3|7314|7311.2|3
1627027930000|2021-07-23 08:12:10|7313.5|7310.7|7313.6|7310.8|7314.1|7311.3|7313.5|7310.7|8
1627027940000|2021-07-23 08:12:20|7313.7|7310.9|7312.5|7309.7|7314.1|7311.3|7312.5|7309.7|15
1627027950000|2021-07-23 08:12:30|7312.1|7309.3|7314|7311.2|7314|7311.2|7312.1|7309.3|37
1627027960000|2021-07-23 08:12:40|7313.5|7310.7|7315.1|7312.3|7315.1|7312.3|7313.5|7310.7|14
1627027970000|2021-07-23 08:12:50|7314.5|7311.7|7314.1|7311.3|7314.6|7311.8|7314.1|7311.3|12
1627027980000|2021-07-23 08:13:00|7314|7311.2|7312.1|7309.3|7314|7311.2|7312.1|7309.3|4
1627027990000|2021-07-23 08:13:10|7311.9|7309.1|7311.6|7308.8|7311.9|7309.1|7311.5|7308.7|2
1627028000000|2021-07-23 08:13:20|7311.5|7308.7|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|2
1627028010000|2021-07-23 08:13:30|7310.9|7308.1|7311.1|7308.3|7311.1|7308.3|7310.5|7307.7|5
1627028020000|2021-07-23 08:13:40|7311.6|7308.8|7311.6|7308.8|7312|7309.2|7311|7308.2|26
1627028030000|2021-07-23 08:13:50|7311.7|7308.9|7312|7309.2|7313.1|7310.3|7311.7|7308.9|6
1627028040000|2021-07-23 08:14:00|7311.6|7308.8|7313.1|7310.3|7313.1|7310.3|7311.5|7308.7|116
1627028050000|2021-07-23 08:14:10|7313|7310.2|7312.1|7309.3|7313|7310.2|7312|7309.2|2
1627028060000|2021-07-23 08:14:20|7312|7309.2|7312.1|7309.3|7312.1|7309.3|7311.6|7308.8|0
1627028070000|2021-07-23 08:14:30|7312|7309.2|7311|7308.2|7312|7309.2|7310.5|7307.7|29
1627028080000|2021-07-23 08:14:40|7310.5|7307.7|7309.1|7306.3|7310.5|7307.7|7309|7306.2|1
1627028090000|2021-07-23 08:14:50|7309|7306.2|7304.6|7301.8|7309|7306.2|7304.1|7301.3|85
1627028100000|2021-07-23 08:15:00|7305.1|7302.3|7304.1|7301.3|7305.1|7302.3|7304.1|7301.3|116
1627028110000|2021-07-23 08:15:10|7304.3|7301.5|7306.1|7303.3|7306.1|7303.3|7304.1|7301.3|65
1627028120000|2021-07-23 08:15:20|7306.5|7303.7|7306|7303.2|7307.1|7304.3|7306|7303.2|19
1627028130000|2021-07-23 08:15:30|7305.6|7302.8|7305.5|7302.7|7305.6|7302.8|7305.1|7302.3|11
1627028140000|2021-07-23 08:15:40|7305.1|7302.3|7305.5|7302.7|7306.1|7303.3|7304.5|7301.7|14
1627028150000|2021-07-23 08:15:50|7305.2|7302.4|7305.6|7302.8|7305.6|7302.8|7305.1|7302.3|1
1627028160000|2021-07-23 08:16:00|7305.5|7302.7|7307.7|7304.9|7309.1|7306.3|7305.5|7302.7|37
1627028170000|2021-07-23 08:16:10|7307.3|7304.5|7308.1|7305.3|7308.1|7305.3|7307.2|7304.4|3
1627028180000|2021-07-23 08:16:20|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|8
1627028190000|2021-07-23 08:16:30|7306.7|7303.9|7306.8|7304|7306.8|7304|7306.7|7303.9|3
1627028200000|2021-07-23 08:16:40|7307.7|7304.9|7307.7|7304.9|7308.2|7305.4|7307.7|7304.9|1
1627028210000|2021-07-23 08:16:50|7309.2|7306.4|7310.3|7307.5|7310.3|7307.5|7309.2|7306.4|11
1627028220000|2021-07-23 08:17:00|7310.1|7307.3|7309.1|7306.3|7310.1|7307.3|7308.1|7305.3|40
1627028230000|2021-07-23 08:17:10|7308.5|7305.7|7308.1|7305.3|7308.5|7305.7|7308.1|7305.3|4
1627028240000|2021-07-23 08:17:20|7307.1|7304.3|7306.6|7303.8|7307.1|7304.3|7306|7303.2|57
1627028250000|2021-07-23 08:17:30|7306.5|7303.7|7306.6|7303.8|7306.6|7303.8|7305.6|7302.8|37
1627028270000|2021-07-23 08:17:50|7306.2|7303.4|7305.5|7302.7|7306.2|7303.4|7305.1|7302.3|31
1627028280000|2021-07-23 08:18:00|7306.2|7303.4|7306.7|7303.9|7306.7|7303.9|7306.2|7303.4|9
1627028290000|2021-07-23 08:18:10|7307.1|7304.3|7306.5|7303.7|7309|7306.2|7306.5|7303.7|21
1627028300000|2021-07-23 08:18:20|7306|7303.2|7304.1|7301.3|7306|7303.2|7304.1|7301.3|37
1627028310000|2021-07-23 08:18:30|7304.2|7301.4|7304.5|7301.7|7304.6|7301.8|7304.2|7301.4|2
1627028320000|2021-07-23 08:18:40|7304.6|7301.8|7305.1|7302.3|7305.1|7302.3|7304.5|7301.7|5
1627028340000|2021-07-23 08:19:00|7304.9|7302.1|7304.5|7301.7|7304.9|7302.1|7304.5|7301.7|3
1627028350000|2021-07-23 08:19:10|7304.6|7301.8|7304.1|7301.3|7304.6|7301.8|7304.1|7301.3|2
1627028360000|2021-07-23 08:19:20|7304.6|7301.8|7307.1|7304.3|7307.5|7304.7|7304.1|7301.3|15
1627028370000|2021-07-23 08:19:30|7307.5|7304.7|7308.5|7305.7|7308.5|7305.7|7307.5|7304.7|37
1627028380000|2021-07-23 08:19:40|7309.1|7306.3|7310.1|7307.3|7310.1|7307.3|7309.1|7306.3|5
1627028390000|2021-07-23 08:19:50|7310|7307.2|7311.1|7308.3|7311.1|7308.3|7309.6|7306.8|9
1627028400000|2021-07-23 08:20:00|7312.5|7309.7|7311.6|7308.8|7312.6|7309.8|7311.6|7308.8|15
1627028410000|2021-07-23 08:20:10|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|0
1627028420000|2021-07-23 08:20:20|7310.6|7307.8|7310.1|7307.3|7310.6|7307.8|7310.1|7307.3|4
1627028430000|2021-07-23 08:20:30|7309.1|7306.3|7310.1|7307.3|7310.5|7307.7|7309.1|7306.3|30
1627028440000|2021-07-23 08:20:40|7309.7|7306.9|7309.5|7306.7|7309.7|7306.9|7309.1|7306.3|31
1627028450000|2021-07-23 08:20:50|7310.1|7307.3|7309.5|7306.7|7310.1|7307.3|7309.5|7306.7|60
1627028460000|2021-07-23 08:21:00|7309.1|7306.3|7311.1|7308.3|7311.1|7308.3|7309.1|7306.3|3
1627028470000|2021-07-23 08:21:10|7310.5|7307.7|7311.6|7308.8|7312.6|7309.8|7310.5|7307.7|57
1627028480000|2021-07-23 08:21:20|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7311.6|7308.8|105
1627028490000|2021-07-23 08:21:30|7311.5|7308.7|7309.1|7306.3|7311.5|7308.7|7309.1|7306.3|28
1627028500000|2021-07-23 08:21:40|7309.5|7306.7|7310.1|7307.3|7310.1|7307.3|7309.5|7306.7|74
1627028510000|2021-07-23 08:21:50|7310|7307.2|7310.1|7307.3|7310.1|7307.3|7309.1|7306.3|22
1627028520000|2021-07-23 08:22:00|7310|7307.2|7310.5|7307.7|7310.5|7307.7|7309.1|7306.3|21
1627028530000|2021-07-23 08:22:10|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|3
1627028540000|2021-07-23 08:22:20|7309.7|7306.9|7310|7307.2|7310.5|7307.7|7309.6|7306.8|24
1627028550000|2021-07-23 08:22:30|7309.6|7306.8|7309.6|7306.8|7310.1|7307.3|7309.1|7306.3|17
1627028560000|2021-07-23 08:22:40|7309.5|7306.7|7305.1|7302.3|7309.6|7306.8|7304.1|7301.3|223
1627028570000|2021-07-23 08:22:50|7305.2|7302.4|7306.4|7303.6|7306.5|7303.7|7305.2|7302.4|5
1627028580000|2021-07-23 08:23:00|7306|7303.2|7304.6|7301.8|7306.5|7303.7|7304.6|7301.8|17
1627028590000|2021-07-23 08:23:10|7304.5|7301.7|7305.1|7302.3|7305.1|7302.3|7304.5|7301.7|6
1627028600000|2021-07-23 08:23:20|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|5
1627028610000|2021-07-23 08:23:30|7305.9|7303.1|7307.6|7304.8|7308.1|7305.3|7305.9|7303.1|51
1627028620000|2021-07-23 08:23:40|7307.1|7304.3|7306.5|7303.7|7307.5|7304.7|7306.5|7303.7|5
1627028630000|2021-07-23 08:23:50|7306.1|7303.3|7307.1|7304.3|7307.1|7304.3|7306.1|7303.3|5
1627028640000|2021-07-23 08:24:00|7306.6|7303.8|7305.6|7302.8|7306.6|7303.8|7305.6|7302.8|5
1627028650000|2021-07-23 08:24:10|7305.5|7302.7|7305.5|7302.7|7305.6|7302.8|7305.5|7302.7|1
1627028660000|2021-07-23 08:24:20|7305.6|7302.8|7304.1|7301.3|7305.6|7302.8|7304.1|7301.3|9
1627028670000|2021-07-23 08:24:30|7303.2|7300.4|7305|7302.2|7305|7302.2|7303.1|7300.3|14
1627028680000|2021-07-23 08:24:40|7304.1|7301.3|7304.1|7301.3|7304.6|7301.8|7304.1|7301.3|3
1627028700000|2021-07-23 08:25:00|7304|7301.2|7301.1|7298.3|7304|7301.2|7300.5|7297.7|58
1627028710000|2021-07-23 08:25:10|7301.5|7298.7|7301.5|7298.7|7303.6|7300.8|7301.5|7298.7|150
1627028720000|2021-07-23 08:25:20|7301.6|7298.8|7302|7299.2|7302.1|7299.3|7301.5|7298.7|10
1627028730000|2021-07-23 08:25:30|7301.5|7298.7|7301|7298.2|7301.5|7298.7|7301|7298.2|6
1627028740000|2021-07-23 08:25:40|7300.5|7297.7|7300.1|7297.3|7300.5|7297.7|7300.1|7297.3|38
1627028750000|2021-07-23 08:25:50|7300.5|7297.7|7297.1|7294.3|7300.5|7297.7|7295.1|7292.3|273
1627028760000|2021-07-23 08:26:00|7297.2|7294.4|7294.5|7291.7|7298.1|7295.3|7294.5|7291.7|52
1627028770000|2021-07-23 08:26:10|7294.1|7291.3|7293|7290.2|7294.1|7291.3|7292.9|7290.1|85
1627028780000|2021-07-23 08:26:20|7293.1|7290.3|7293.9|7291.1|7295.5|7292.7|7293|7290.2|16
1627028790000|2021-07-23 08:26:30|7293.1|7290.3|7293.9|7291.1|7293.9|7291.1|7292.5|7289.7|30
1627028800000|2021-07-23 08:26:40|7294.1|7291.3|7294|7291.2|7294.1|7291.3|7293.6|7290.8|11
1627028810000|2021-07-23 08:26:50|7293.9|7291.1|7294.1|7291.3|7294.1|7291.3|7292.6|7289.8|8
1627028820000|2021-07-23 08:27:00|7293.5|7290.7|7294|7291.2|7294.1|7291.3|7293.5|7290.7|7
1627028830000|2021-07-23 08:27:10|7293.8|7291|7293.9|7291.1|7294.9|7292.1|7292.4|7289.6|210
1627028840000|2021-07-23 08:27:20|7294|7291.2|7295.9|7293.1|7296.9|7294.1|7294|7291.2|20
1627028850000|2021-07-23 08:27:30|7296.3|7293.5|7298.5|7295.7|7298.5|7295.7|7296.3|7293.5|99
1627028860000|2021-07-23 08:27:40|7298.3|7295.5|7299.5|7296.7|7299.5|7296.7|7297.4|7294.6|71
1627028870000|2021-07-23 08:27:50|7300.5|7297.7|7300.5|7297.7|7301.1|7298.3|7299.5|7296.7|37
1627028880000|2021-07-23 08:28:00|7300.9|7298.1|7301.1|7298.3|7301.1|7298.3|7299.9|7297.1|37
1627028890000|2021-07-23 08:28:10|7301.6|7298.8|7303.5|7300.7|7304|7301.2|7301.6|7298.8|81
1627028900000|2021-07-23 08:28:20|7303.6|7300.8|7306|7303.2|7306.5|7303.7|7303.5|7300.7|157
1627028910000|2021-07-23 08:28:30|7305.5|7302.7|7305.5|7302.7|7306|7303.2|7304|7301.2|41
1627028920000|2021-07-23 08:28:40|7305|7302.2|7304|7301.2|7305|7302.2|7303|7300.2|31
1627028930000|2021-07-23 08:28:50|7303|7300.2|7306|7303.2|7306.5|7303.7|7303|7300.2|36
1627028940000|2021-07-23 08:29:00|7306.5|7303.7|7302.5|7299.7|7306.5|7303.7|7301|7298.2|154
1627028950000|2021-07-23 08:29:10|7302|7299.2|7300.5|7297.7|7302|7299.2|7299.5|7296.7|253
1627028960000|2021-07-23 08:29:20|7300|7297.2|7301.5|7298.7|7302.5|7299.7|7299|7296.2|275
1627028970000|2021-07-23 08:29:30|7301|7298.2|7301.5|7298.7|7302.5|7299.7|7300|7297.2|236
1627028980000|2021-07-23 08:29:40|7301.4|7298.6|7301|7298.2|7302.5|7299.7|7300|7297.2|364
1627028990000|2021-07-23 08:29:50|7300.9|7298.1|7302|7299.2|7303.5|7300.7|7300.9|7298.1|269
1627029000000|2021-07-23 08:30:00|7303|7300.2|7303.9|7301.1|7303.9|7301.1|7302|7299.2|137
1627029010000|2021-07-23 08:30:10|7303|7300.2|7302.5|7299.7|7304|7301.2|7302.5|7299.7|66
1627029020000|2021-07-23 08:30:20|7302|7299.2|7304|7301.2|7304|7301.2|7302|7299.2|145
1627029030000|2021-07-23 08:30:30|7304.5|7301.7|7305.5|7302.7|7305.5|7302.7|7304|7301.2|146
1627029040000|2021-07-23 08:30:40|7305.6|7302.8|7308|7305.2|7309|7306.2|7305|7302.2|362
1627029050000|2021-07-23 08:30:50|7307.5|7304.7|7305|7302.2|7307.5|7304.7|7305|7302.2|769
1627029060000|2021-07-23 08:31:00|7306|7303.2|7305.5|7302.7|7307|7304.2|7305.5|7302.7|225
1627029070000|2021-07-23 08:31:10|7305|7302.2|7305.9|7303.1|7306.2|7303.4|7305|7302.2|760
1627029080000|2021-07-23 08:31:20|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|13
1627029090000|2021-07-23 08:31:30|7305|7302.2|7302.5|7299.7|7305|7302.2|7302.5|7299.7|227
1627029100000|2021-07-23 08:31:40|7302|7299.2|7302|7299.2|7302.5|7299.7|7302|7299.2|62
1627029110000|2021-07-23 08:31:50|7302.5|7299.7|7302|7299.2|7302.5|7299.7|7302|7299.2|33
1627029120000|2021-07-23 08:32:00|7302.9|7300.1|7298|7295.2|7302.9|7300.1|7298|7295.2|134
1627029130000|2021-07-23 08:32:10|7297.6|7294.8|7292.9|7290.1|7298|7295.2|7291.3|7288.5|295
1627029140000|2021-07-23 08:32:20|7293.9|7291.1|7291.9|7289.1|7294.9|7292.1|7290.9|7288.1|189
1627029150000|2021-07-23 08:32:30|7291.7|7288.9|7293|7290.2|7294|7291.2|7290.9|7288.1|305
1627029160000|2021-07-23 08:32:40|7292.9|7290.1|7291.9|7289.1|7292.9|7290.1|7291.9|7289.1|52
1627029170000|2021-07-23 08:32:50|7291.4|7288.6|7290.4|7287.6|7292|7289.2|7290.4|7287.6|57
1627029180000|2021-07-23 08:33:00|7290|7287.2|7287|7284.2|7290|7287.2|7286|7283.2|234
1627029190000|2021-07-23 08:33:10|7288.9|7286.1|7289.5|7286.7|7290.4|7287.6|7287.4|7284.6|122
1627029200000|2021-07-23 08:33:20|7289.4|7286.6|7291.4|7288.6|7291.5|7288.7|7289.4|7286.6|41
1627029210000|2021-07-23 08:33:30|7290.9|7288.1|7291.4|7288.6|7291.9|7289.1|7290.5|7287.7|140
1627029220000|2021-07-23 08:33:40|7292|7289.2|7292.4|7289.6|7292.4|7289.6|7291.9|7289.1|45
1627029230000|2021-07-23 08:33:50|7293.5|7290.7|7293.4|7290.6|7294.4|7291.6|7293.4|7290.6|62
1627029240000|2021-07-23 08:34:00|7293|7290.2|7293.9|7291.1|7293.9|7291.1|7292.4|7289.6|25
1627029250000|2021-07-23 08:34:10|7294|7291.2|7298|7295.2|7298|7295.2|7293.9|7291.1|75
1627029260000|2021-07-23 08:34:20|7299|7296.2|7300|7297.2|7300|7297.2|7298.9|7296.1|20
1627029270000|2021-07-23 08:34:30|7299|7296.2|7299|7296.2|7299|7296.2|7297.5|7294.7|82
1627029280000|2021-07-23 08:34:40|7298.5|7295.7|7300|7297.2|7300|7297.2|7298.5|7295.7|63
1627029290000|2021-07-23 08:34:50|7299.9|7297.1|7300.1|7297.3|7301|7298.2|7299.5|7296.7|124
1627029300000|2021-07-23 08:35:00|7300.2|7297.4|7302|7299.2|7302|7299.2|7300.2|7297.4|60
1627029310000|2021-07-23 08:35:10|7301.2|7298.4|7301.6|7298.8|7301.6|7298.8|7301|7298.2|139
1627029320000|2021-07-23 08:35:20|7301.5|7298.7|7301.6|7298.8|7301.6|7298.8|7301.5|7298.7|1
1627029330000|2021-07-23 08:35:30|||||||||155
1627029340000|2021-07-23 08:35:40|7301.2|7298.4|7302.6|7299.8|7303|7300.2|7301|7298.2|71
1627029350000|2021-07-23 08:35:50|7302.5|7299.7|7303.6|7300.8|7303.6|7300.8|7302|7299.2|12
1627029360000|2021-07-23 08:36:00|7304|7301.2|7308|7305.2|7308|7305.2|7304|7301.2|26
1627029370000|2021-07-23 08:36:10|7309|7306.2|7310.2|7307.4|7310.2|7307.4|7308.7|7305.9|38
1627029380000|2021-07-23 08:36:20|7310.6|7307.8|7311.6|7308.8|7313.2|7310.4|7310.6|7307.8|37
1627029390000|2021-07-23 08:36:30|7311.7|7308.9|7315.1|7312.3|7315.1|7312.3|7311.5|7308.7|87
1627029400000|2021-07-23 08:36:40|7314.2|7311.4|7316.6|7313.8|7316.6|7313.8|7314.2|7311.4|52
1627029410000|2021-07-23 08:36:50|7316.2|7313.4|7316.7|7313.9|7317.6|7314.8|7316.1|7313.3|12
1627029420000|2021-07-23 08:37:00|7316.6|7313.8|7318.2|7315.4|7322.5|7319.7|7316.6|7313.8|100
1627029430000|2021-07-23 08:37:10|7318.6|7315.8|7322.5|7319.7|7322.5|7319.7|7318.6|7315.8|44
1627029440000|2021-07-23 08:37:20|7321.6|7318.8|7320.2|7317.4|7322.7|7319.9|7320.2|7317.4|21
1627029450000|2021-07-23 08:37:30|7320.6|7317.8|7320.6|7317.8|7321.2|7318.4|7320.1|7317.3|21
1627029460000|2021-07-23 08:37:40|7320.2|7317.4|7318.7|7315.9|7320.2|7317.4|7318.7|7315.9|3
1627029470000|2021-07-23 08:37:50|7319.5|7316.7|7320.6|7317.8|7320.6|7317.8|7319.5|7316.7|2
1627029480000|2021-07-23 08:38:00|7320.7|7317.9|7321.4|7318.6|7321.5|7318.7|7320.6|7317.8|5
1627029490000|2021-07-23 08:38:10|7320.6|7317.8|7320.6|7317.8|7321.6|7318.8|7319.6|7316.8|14
1627029500000|2021-07-23 08:38:20|7320.1|7317.3|7318.5|7315.7|7320.1|7317.3|7318.5|7315.7|14
1627029510000|2021-07-23 08:38:30|7319|7316.2|7317.6|7314.8|7319.6|7316.8|7317.6|7314.8|2
1627029520000|2021-07-23 08:38:40|7317.5|7314.7|7317.6|7314.8|7318.2|7315.4|7317.5|7314.7|15
1627029530000|2021-07-23 08:38:50|7317.7|7314.9|7319.7|7316.9|7320.6|7317.8|7317.7|7314.9|16
1627029540000|2021-07-23 08:39:00|7319.6|7316.8|7320.5|7317.7|7320.5|7317.7|7319.5|7316.7|2
1627029550000|2021-07-23 08:39:10|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|0
1627029560000|2021-07-23 08:39:20|7320|7317.2|7320|7317.2|7322.1|7319.3|7320|7317.2|40
1627029570000|2021-07-23 08:39:30|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.5|7316.7|10
1627029580000|2021-07-23 08:39:40|7320.5|7317.7|7321.4|7318.6|7321.5|7318.7|7320.5|7317.7|6
1627029590000|2021-07-23 08:39:50|7321|7318.2|7321.1|7318.3|7322.1|7319.3|7321|7318.2|20
1627029600000|2021-07-23 08:40:00|7321|7318.2|7318.4|7315.6|7321|7318.2|7317.9|7315.1|41
1627029610000|2021-07-23 08:40:10|7317.9|7315.1|7320.3|7317.5|7320.5|7317.7|7317.9|7315.1|40
1627029620000|2021-07-23 08:40:20|7319.8|7317|7318.9|7316.1|7319.8|7317|7318.9|7316.1|22
1627029630000|2021-07-23 08:40:30|7318.8|7316|7319.9|7317.1|7319.9|7317.1|7318.4|7315.6|4
1627029640000|2021-07-23 08:40:40|7319.8|7317|7319.9|7317.1|7319.9|7317.1|7319.4|7316.6|1
1627029650000|2021-07-23 08:40:50|7319.8|7317|7319.9|7317.1|7319.9|7317.1|7319.8|7317|4
1627029660000|2021-07-23 08:41:00|7320.4|7317.6|7322|7319.2|7322|7319.2|7320.4|7317.6|1
1627029670000|2021-07-23 08:41:10|7321.4|7318.6|7321|7318.2|7321.4|7318.6|7321|7318.2|9
1627029680000|2021-07-23 08:41:20|7321.9|7319.1|7321.9|7319.1|7322|7319.2|7321.9|7319.1|45
1627029690000|2021-07-23 08:41:30|7322|7319.2|7321.4|7318.6|7322|7319.2|7321.4|7318.6|1
1627029700000|2021-07-23 08:41:40|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|4
1627029710000|2021-07-23 08:41:50|7321.8|7319|7321|7318.2|7322|7319.2|7320.5|7317.7|11
1627029720000|2021-07-23 08:42:00|7321.1|7318.3|7321.9|7319.1|7322|7319.2|7321|7318.2|8
1627029730000|2021-07-23 08:42:10|7321.8|7319|7318.8|7316|7321.8|7319|7318.8|7316|11
1627029740000|2021-07-23 08:42:20|7317.8|7315|7316.5|7313.7|7317.8|7315|7316.4|7313.6|2
1627029750000|2021-07-23 08:42:30|7316.4|7313.6|7316.9|7314.1|7316.9|7314.1|7316.4|7313.6|18
1627029760000|2021-07-23 08:42:40|7317.4|7314.6|7317.5|7314.7|7317.9|7315.1|7317.4|7314.6|25
1627029770000|2021-07-23 08:42:50|7317.4|7314.6|7316.5|7313.7|7317.9|7315.1|7316.4|7313.6|1
1627029780000|2021-07-23 08:43:00|7316.6|7313.8|7316.5|7313.7|7318|7315.2|7316.4|7313.6|12
1627029790000|2021-07-23 08:43:10|7316.4|7313.6|7317.9|7315.1|7317.9|7315.1|7316.4|7313.6|27
1627029800000|2021-07-23 08:43:20|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|4
1627029810000|2021-07-23 08:43:30|7317.4|7314.6|7317.9|7315.1|7318.4|7315.6|7317.4|7314.6|5
1627029820000|2021-07-23 08:43:40|7317.8|7315|7317.9|7315.1|7317.9|7315.1|7317.4|7314.6|1
1627029830000|2021-07-23 08:43:50|7318|7315.2|7319.9|7317.1|7319.9|7317.1|7318|7315.2|1
1627029840000|2021-07-23 08:44:00|7320|7317.2|7320.9|7318.1|7320.9|7318.1|7320|7317.2|2
1627029850000|2021-07-23 08:44:10|7321.8|7319|7321.3|7318.5|7321.9|7319.1|7321.3|7318.5|1
1627029860000|2021-07-23 08:44:20|7320.9|7318.1|7320.4|7317.6|7320.9|7318.1|7320.4|7317.6|14
1627029870000|2021-07-23 08:44:30|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|2
1627029880000|2021-07-23 08:44:40|7321.9|7319.1|7321.5|7318.7|7321.9|7319.1|7321.4|7318.6|20
1627029890000|2021-07-23 08:44:50|7321.4|7318.6|7322.9|7320.1|7322.9|7320.1|7321|7318.2|38
1627029900000|2021-07-23 08:45:00|7323.4|7320.6|7324.5|7321.7|7324.5|7321.7|7323.4|7320.6|26
1627029910000|2021-07-23 08:45:10|7324.9|7322.1|7324.4|7321.6|7324.9|7322.1|7324.3|7321.5|10
1627029920000|2021-07-23 08:45:20|7324.3|7321.5|7325.3|7322.5|7325.3|7322.5|7323.9|7321.1|106
1627029930000|2021-07-23 08:45:30|7325.4|7322.6|7323.9|7321.1|7325.4|7322.6|7323.8|7321|2
1627029940000|2021-07-23 08:45:40|7323.8|7321|7323.9|7321.1|7323.9|7321.1|7323.3|7320.5|13
1627029960000|2021-07-23 08:46:00|7323.8|7321|7325|7322.2|7325|7322.2|7323.8|7321|21
1627029970000|2021-07-23 08:46:10|7325.4|7322.6|7324.4|7321.6|7325.4|7322.6|7324.4|7321.6|2
1627029980000|2021-07-23 08:46:20|7324.9|7322.1|7324.9|7322.1|7325.8|7323|7323.9|7321.1|63
1627029990000|2021-07-23 08:46:30|7325|7322.2|7327.9|7325.1|7328.4|7325.6|7324.9|7322.1|158
1627030000000|2021-07-23 08:46:40|7328|7325.2|7328|7325.2|7328|7325.2|7328|7325.2|0
1627030010000|2021-07-23 08:46:50|7328.4|7325.6|7326.4|7323.6|7328.8|7326|7325.9|7323.1|33
1627030020000|2021-07-23 08:47:00|7325.9|7323.1|7324.9|7322.1|7325.9|7323.1|7323.9|7321.1|32
1627030030000|2021-07-23 08:47:10|7325.3|7322.5|7325.3|7322.5|7325.5|7322.7|7325.3|7322.5|1
1627030040000|2021-07-23 08:47:20|7325.4|7322.6|7326.9|7324.1|7326.9|7324.1|7325.4|7322.6|3
1627030050000|2021-07-23 08:47:30|7327|7324.2|7327|7324.2|7327.4|7324.6|7326.4|7323.6|27
1627030060000|2021-07-23 08:47:40|7326.8|7324|7326.4|7323.6|7326.8|7324|7326.4|7323.6|7
1627030070000|2021-07-23 08:47:50|7326|7323.2|7326|7323.2|7326|7323.2|7325.9|7323.1|1
1627030080000|2021-07-23 08:48:00|7326.9|7324.1|7326.2|7323.4|7327|7324.2|7326.2|7323.4|31
1627030090000|2021-07-23 08:48:10|7325|7322.2|7321|7318.2|7325|7322.2|7321|7318.2|84
1627030100000|2021-07-23 08:48:20|7321.5|7318.7|7321.4|7318.6|7322|7319.2|7321.4|7318.6|2
1627030110000|2021-07-23 08:48:30|7321|7318.2|7321|7318.2|7321.4|7318.6|7320.4|7317.6|6
1627030120000|2021-07-23 08:48:40|7320.6|7317.8|7323.1|7320.3|7323.1|7320.3|7320.4|7317.6|99
1627030130000|2021-07-23 08:48:50|7323.5|7320.7|7323.5|7320.7|7325|7322.2|7323.4|7320.6|111
1627030140000|2021-07-23 08:49:00|7324.1|7321.3|7323.5|7320.7|7324.5|7321.7|7323.4|7320.6|12
1627030150000|2021-07-23 08:49:10|7323.4|7320.6|7322.9|7320.1|7324|7321.2|7322.9|7320.1|11
1627030160000|2021-07-23 08:49:20|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|0
1627030170000|2021-07-23 08:49:30|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|1
1627030190000|2021-07-23 08:49:50|7323.4|7320.6|7324.9|7322.1|7325|7322.2|7323.4|7320.6|2
1627030200000|2021-07-23 08:50:00|7325|7322.2|7324|7321.2|7325|7322.2|7323|7320.2|97
1627030210000|2021-07-23 08:50:10|7324.4|7321.6|7324.5|7321.7|7324.5|7321.7|7324.4|7321.6|2
1627030220000|2021-07-23 08:50:20|7325|7322.2|7326|7323.2|7326|7323.2|7325|7322.2|0
1627030230000|2021-07-23 08:50:30|7326.8|7324|7326.9|7324.1|7327|7324.2|7326.8|7324|16
1627030240000|2021-07-23 08:50:40|7327|7324.2|7328.9|7326.1|7330|7327.2|7327|7324.2|18
1627030250000|2021-07-23 08:50:50|7329|7326.2|7329|7326.2|7329|7326.2|7328.4|7325.6|14
1627030260000|2021-07-23 08:51:00|7329.2|7326.4|7329.4|7326.6|7331|7328.2|7329.2|7326.4|27
1627030270000|2021-07-23 08:51:10|7328.9|7326.1|7327.3|7324.5|7328.9|7326.1|7327|7324.2|2
1627030280000|2021-07-23 08:51:20|7326.9|7324.1|7327.9|7325.1|7327.9|7325.1|7326.9|7324.1|3
1627030290000|2021-07-23 08:51:30|7328.4|7325.6|7326.5|7323.7|7328.4|7325.6|7326.5|7323.7|4
1627030300000|2021-07-23 08:51:40|7326.3|7323.5|7326.4|7323.6|7326.4|7323.6|7325.9|7323.1|3
1627030310000|2021-07-23 08:51:50|7325.8|7323|7322.8|7320|7325.8|7323|7322.5|7319.7|13
1627030320000|2021-07-23 08:52:00|7322.4|7319.6|7324.3|7321.5|7324.3|7321.5|7322.3|7319.5|7
1627030330000|2021-07-23 08:52:10|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.8|7321|3
1627030340000|2021-07-23 08:52:20|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|1
1627030350000|2021-07-23 08:52:30|7324.8|7322|7327.8|7325|7327.9|7325.1|7324.8|7322|90
1627030360000|2021-07-23 08:52:40|7328|7325.2|7329.3|7326.5|7329.4|7326.6|7328|7325.2|8
1627030370000|2021-07-23 08:52:50|7328.9|7326.1|7327.4|7324.6|7329.4|7326.6|7327.4|7324.6|7
1627030380000|2021-07-23 08:53:00|7327.3|7324.5|7328.3|7325.5|7328.8|7326|7327.3|7324.5|11
1627030390000|2021-07-23 08:53:10|7327.3|7324.5|7328.3|7325.5|7328.9|7326.1|7327.3|7324.5|20
1627030400000|2021-07-23 08:53:20|7326.8|7324|7325.9|7323.1|7326.8|7324|7325.9|7323.1|8
1627030410000|2021-07-23 08:53:30|7326|7323.2|7326.3|7323.5|7326.4|7323.6|7326|7323.2|0
1627030420000|2021-07-23 08:53:40|7325.4|7322.6|7325|7322.2|7325.4|7322.6|7324.8|7322|2
1627030430000|2021-07-23 08:53:50|7326.2|7323.4|7326.4|7323.6|7326.4|7323.6|7326.2|7323.4|24
1627030440000|2021-07-23 08:54:00|7326.3|7323.5|7324.9|7322.1|7326.3|7323.5|7324.9|7322.1|2
1627030450000|2021-07-23 08:54:10|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|53
1627030460000|2021-07-23 08:54:20|7326.2|7323.4|7324.9|7322.1|7326.2|7323.4|7324.8|7322|6
1627030470000|2021-07-23 08:54:30|7325|7322.2|7325.3|7322.5|7325.4|7322.6|7324.9|7322.1|15
1627030480000|2021-07-23 08:54:40|7324.8|7322|7324.8|7322|7325.4|7322.6|7324.8|7322|5
1627030490000|2021-07-23 08:54:50|7325.3|7322.5|7325.3|7322.5|7325.8|7323|7325.3|7322.5|3
1627030500000|2021-07-23 08:55:00|7325.4|7322.6|7328.9|7326.1|7329.3|7326.5|7325.4|7322.6|11
1627030510000|2021-07-23 08:55:10|7328.8|7326|7328.3|7325.5|7329.3|7326.5|7328.3|7325.5|7
1627030520000|2021-07-23 08:55:20|7328.8|7326|7328.4|7325.6|7329.3|7326.5|7328.3|7325.5|2
1627030530000|2021-07-23 08:55:30|7328.9|7326.1|7329.3|7326.5|7329.8|7327|7328.9|7326.1|0
1627030540000|2021-07-23 08:55:40|7328.8|7326|7327.7|7324.9|7328.8|7326|7327.7|7324.9|21
1627030550000|2021-07-23 08:55:50|7327.3|7324.5|7327.2|7324.4|7327.4|7324.6|7325.8|7323|92
1627030560000|2021-07-23 08:56:00|7326.8|7324|7327.4|7324.6|7327.4|7324.6|7325.8|7323|50
1627030570000|2021-07-23 08:56:10|7328.3|7325.5|7326.8|7324|7328.4|7325.6|7326.8|7324|20
1627030580000|2021-07-23 08:56:20|7327.2|7324.4|7325.8|7323|7327.3|7324.5|7325.8|7323|17
1627030590000|2021-07-23 08:56:30|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|5
1627030610000|2021-07-23 08:56:50|7326.3|7323.5|7326.9|7324.1|7326.9|7324.1|7326.3|7323.5|2
1627030620000|2021-07-23 08:57:00|7327.3|7324.5|7329.8|7327|7329.8|7327|7327.3|7324.5|12
1627030630000|2021-07-23 08:57:10|7329.9|7327.1|7329.6|7326.8|7330.3|7327.5|7329.6|7326.8|14
1627030650000|2021-07-23 08:57:30|7328.8|7326|7326.8|7324|7328.8|7326|7326.8|7324|4
1627030660000|2021-07-23 08:57:40|7326.9|7324.1|7326.8|7324|7327|7324.2|7325.6|7322.8|501
1627030680000|2021-07-23 08:58:00|7327.2|7324.4|7327.7|7324.9|7327.7|7324.9|7327.2|7324.4|2
1627030690000|2021-07-23 08:58:10|7327.6|7324.8|7326.2|7323.4|7327.6|7324.8|7326.1|7323.3|56
1627030700000|2021-07-23 08:58:20|7326.7|7323.9|7326.3|7323.5|7326.7|7323.9|7326.2|7323.4|1
1627030710000|2021-07-23 08:58:30|7326.7|7323.9|7327.3|7324.5|7328.3|7325.5|7326.7|7323.9|47
1627030720000|2021-07-23 08:58:40|7328.2|7325.4|7327.6|7324.8|7328.3|7325.5|7327.6|7324.8|8
1627030730000|2021-07-23 08:58:50|7326.8|7324|7324.3|7321.5|7326.8|7324|7324.2|7321.4|9
1627030740000|2021-07-23 08:59:00|7324.2|7321.4|7320.3|7317.5|7324.2|7321.4|7320.2|7317.4|24
1627030750000|2021-07-23 08:59:10|7320.2|7317.4|7320.7|7317.9|7320.8|7318|7320.2|7317.4|18
1627030760000|2021-07-23 08:59:20|7320.3|7317.5|7321.8|7319|7321.8|7319|7320.2|7317.4|14
1627030770000|2021-07-23 08:59:30|7322.2|7319.4|7323.2|7320.4|7323.2|7320.4|7321.7|7318.9|10
1627030780000|2021-07-23 08:59:40|7323.3|7320.5|7325.1|7322.3|7325.1|7322.3|7323.2|7320.4|1
1627030790000|2021-07-23 08:59:50|7323.8|7321|7324.1|7321.3|7324.2|7321.4|7323.2|7320.4|1
1627030800000|2021-07-23 09:00:00|7323.3|7320.5|7321.2|7318.4|7324.2|7321.4|7321.2|7318.4|23
1627030810000|2021-07-23 09:00:10|7320.6|7317.8|7321.3|7318.5|7321.3|7318.5|7320.2|7317.4|26
1627030820000|2021-07-23 09:00:20|7321.8|7319|7322.7|7319.9|7322.7|7319.9|7321.8|7319|3
1627030830000|2021-07-23 09:00:30|7323.2|7320.4|7324.2|7321.4|7324.2|7321.4|7323.2|7320.4|6
1627030840000|2021-07-23 09:00:40|7324.7|7321.9|7324.2|7321.4|7325.2|7322.4|7323.7|7320.9|12
1627030850000|2021-07-23 09:00:50|7324.3|7321.5|7324.2|7321.4|7324.3|7321.5|7324.2|7321.4|0
1627030860000|2021-07-23 09:01:00|7324.1|7321.3|7324.2|7321.4|7324.2|7321.4|7323.7|7320.9|0
1627030870000|2021-07-23 09:01:10|7324.3|7321.5|7323.7|7320.9|7325.2|7322.4|7323.7|7320.9|0
1627030880000|2021-07-23 09:01:20|7323.8|7321|7324.2|7321.4|7324.3|7321.5|7323.8|7321|4
1627030890000|2021-07-23 09:01:30|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.6|7320.8|5
1627030900000|2021-07-23 09:01:40|7323.6|7320.8|7316.1|7313.3|7323.6|7320.8|7315.7|7312.9|199
1627030910000|2021-07-23 09:01:50|7315.2|7312.4|7312.7|7309.9|7316.2|7313.4|7312.7|7309.9|16
1627030920000|2021-07-23 09:02:00|7312.2|7309.4|7312.7|7309.9|7312.7|7309.9|7311.2|7308.4|14
1627030930000|2021-07-23 09:02:10|7313.2|7310.4|7314.8|7312|7314.8|7312|7313.2|7310.4|46
1627030940000|2021-07-23 09:02:20|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.6|7311.8|3
1627030950000|2021-07-23 09:02:30|7315.1|7312.3|7316.8|7314|7316.8|7314|7315.1|7312.3|15
1627030960000|2021-07-23 09:02:40|7317.7|7314.9|7318.7|7315.9|7318.7|7315.9|7317.7|7314.9|4
1627030970000|2021-07-23 09:02:50|7319.7|7316.9|7320.7|7317.9|7320.7|7317.9|7319.7|7316.9|10
1627030980000|2021-07-23 09:03:00|7320.6|7317.8|7320.8|7318|7320.8|7318|7320.6|7317.8|4
1627030990000|2021-07-23 09:03:10|7321.2|7318.4|7321.3|7318.5|7322.2|7319.4|7321.2|7318.4|2
1627031000000|2021-07-23 09:03:20|7321.2|7318.4|7322.3|7319.5|7322.3|7319.5|7321.2|7318.4|0
1627031010000|2021-07-23 09:03:30|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|1
1627031020000|2021-07-23 09:03:40|7323.2|7320.4|7323.3|7320.5|7323.3|7320.5|7323.2|7320.4|0
1627031030000|2021-07-23 09:03:50|7323.7|7320.9|7325.7|7322.9|7326.8|7324|7323.7|7320.9|27
1627031040000|2021-07-23 09:04:00|7325.3|7322.5|7325.2|7322.4|7325.3|7322.5|7322.2|7319.4|79
1627031050000|2021-07-23 09:04:10|7325.3|7322.5|7327.2|7324.4|7327.2|7324.4|7325.3|7322.5|3
1627031060000|2021-07-23 09:04:20|7327.8|7325|7327.8|7325|7328.8|7326|7327.8|7325|56
1627031070000|2021-07-23 09:04:30|7328|7325.2|7327.8|7325|7328.8|7326|7327.8|7325|12
1627031080000|2021-07-23 09:04:40|7328|7325.2|7332.7|7329.9|7332.8|7330|7328|7325.2|97
1627031090000|2021-07-23 09:04:50|7332.4|7329.6|7331.8|7329|7332.8|7330|7331.8|7329|7
1627031100000|2021-07-23 09:05:00|7331.4|7328.6|7330.8|7328|7331.4|7328.6|7330.8|7328|8
1627031110000|2021-07-23 09:05:10|7329.8|7327|7327.8|7325|7329.8|7327|7327.8|7325|27
1627031120000|2021-07-23 09:05:20|7328.8|7326|7330.2|7327.4|7330.2|7327.4|7328.3|7325.5|14
1627031130000|2021-07-23 09:05:30|7330.3|7327.5|7330.2|7327.4|7330.3|7327.5|7329.3|7326.5|1
1627031140000|2021-07-23 09:05:40|7329.3|7326.5|7327.8|7325|7329.3|7326.5|7327.8|7325|7
1627031150000|2021-07-23 09:05:50|7328|7325.2|7328.3|7325.5|7328.3|7325.5|7328|7325.2|22
1627031160000|2021-07-23 09:06:00|7328.8|7326|7328.8|7326|7328.8|7326|7327.8|7325|5
1627031170000|2021-07-23 09:06:10|7329.3|7326.5|7329.2|7326.4|7329.3|7326.5|7328.3|7325.5|10
1627031180000|2021-07-23 09:06:20|7330.2|7327.4|7330.8|7328|7330.8|7328|7330.2|7327.4|1
1627031190000|2021-07-23 09:06:30|||||||||1
1627031200000|2021-07-23 09:06:40|7331.3|7328.5|7336.2|7333.4|7337.3|7334.5|7331.3|7328.5|170
1627031210000|2021-07-23 09:06:50|7335.4|7332.6|7332.8|7330|7335.4|7332.6|7332.8|7330|94
1627031220000|2021-07-23 09:07:00|7332.4|7329.6|7332.8|7330|7332.8|7330|7332.3|7329.5|1
1627031230000|2021-07-23 09:07:10|7333.4|7330.6|7336.3|7333.5|7336.4|7333.6|7333.3|7330.5|21
1627031240000|2021-07-23 09:07:20|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.8|7333|3
1627031250000|2021-07-23 09:07:30|7335.8|7333|7333.8|7331|7335.8|7333|7333.8|7331|13
1627031260000|2021-07-23 09:07:40|7333.3|7330.5|7332.9|7330.1|7333.3|7330.5|7332.4|7329.6|1
1627031270000|2021-07-23 09:07:50|7331.5|7328.7|7332.5|7329.7|7333.5|7330.7|7331.5|7328.7|56
1627031280000|2021-07-23 09:08:00|7332.9|7330.1|7333.9|7331.1|7334.5|7331.7|7332.9|7330.1|20
1627031290000|2021-07-23 09:08:10|7334.4|7331.6|7331.3|7328.5|7334.4|7331.6|7331.3|7328.5|5
1627031300000|2021-07-23 09:08:20|7330.9|7328.1|7330.5|7327.7|7332.4|7329.6|7329.4|7326.6|23
1627031310000|2021-07-23 09:08:30|7330.8|7328|7330.4|7327.6|7330.8|7328|7330.4|7327.6|0
1627031320000|2021-07-23 09:08:40|7330.8|7328|7329.4|7326.6|7330.8|7328|7329|7326.2|19
1627031330000|2021-07-23 09:08:50|7329.9|7327.1|7328.9|7326.1|7329.9|7327.1|7328.9|7326.1|8
1627031340000|2021-07-23 09:09:00|7329|7326.2|7329.9|7327.1|7329.9|7327.1|7329|7326.2|2
1627031350000|2021-07-23 09:09:10|7330|7327.2|7332.4|7329.6|7333|7330.2|7330|7327.2|4
1627031360000|2021-07-23 09:09:20|7332.3|7329.5|7330.4|7327.6|7332.3|7329.5|7330.4|7327.6|39
1627031370000|2021-07-23 09:09:30|7329.4|7326.6|7329.4|7326.6|7329.5|7326.7|7329.4|7326.6|5
1627031380000|2021-07-23 09:09:40|7329|7326.2|7329.5|7326.7|7329.5|7326.7|7328.9|7326.1|2
1627031390000|2021-07-23 09:09:50|7329.9|7327.1|7328.5|7325.7|7329.9|7327.1|7327|7324.2|25
1627031400000|2021-07-23 09:10:00|7328.4|7325.6|7330|7327.2|7330|7327.2|7326.9|7324.1|5
1627031410000|2021-07-23 09:10:10|7330.5|7327.7|7329.9|7327.1|7330.5|7327.7|7329.3|7326.5|3
1627031420000|2021-07-23 09:10:20|7330.5|7327.7|7330.4|7327.6|7330.5|7327.7|7330.4|7327.6|0
1627031430000|2021-07-23 09:10:30|7331.3|7328.5|7332.4|7329.6|7332.5|7329.7|7331.3|7328.5|6
1627031440000|2021-07-23 09:10:40|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7332.9|7330.1|6
1627031450000|2021-07-23 09:10:50|7333.9|7331.1|7335|7332.2|7335|7332.2|7332|7329.2|14
1627031460000|2021-07-23 09:11:00|7335.5|7332.7|7332.5|7329.7|7335.5|7332.7|7332|7329.2|23
1627031470000|2021-07-23 09:11:10|7332.4|7329.6|7330.8|7328|7332.4|7329.6|7330.5|7327.7|17
1627031480000|2021-07-23 09:11:20|7329.4|7326.6|7329.9|7327.1|7330.9|7328.1|7329.4|7326.6|3
1627031490000|2021-07-23 09:11:30|7329.4|7326.6|7330.3|7327.5|7330.7|7327.9|7329.4|7326.6|11
1627031500000|2021-07-23 09:11:40|7329.4|7326.6|7327|7324.2|7329.9|7327.1|7327|7324.2|17
1627031510000|2021-07-23 09:11:50|7326.8|7324|7325.4|7322.6|7326.8|7324|7325.4|7322.6|7
1627031520000|2021-07-23 09:12:00|7324.9|7322.1|7323.5|7320.7|7324.9|7322.1|7323.5|7320.7|10
1627031530000|2021-07-23 09:12:10|7323.6|7320.8|7325.9|7323.1|7326|7323.2|7323.4|7320.6|16
1627031540000|2021-07-23 09:12:20|7326.4|7323.6|7325.9|7323.1|7326.4|7323.6|7324.5|7321.7|4
1627031550000|2021-07-23 09:12:30|7325.4|7322.6|7325.4|7322.6|7325.5|7322.7|7325.4|7322.6|0
1627031560000|2021-07-23 09:12:40|7324.4|7321.6|7324.3|7321.5|7324.4|7321.6|7324.3|7321.5|22
1627031570000|2021-07-23 09:12:50|7324|7321.2|7326|7323.2|7326|7323.2|7324|7321.2|3
1627031580000|2021-07-23 09:13:00|7326.4|7323.6|7326.9|7324.1|7327.4|7324.6|7326.4|7323.6|5
1627031590000|2021-07-23 09:13:10|7327.3|7324.5|7327.4|7324.6|7327.4|7324.6|7327.3|7324.5|19
1627031600000|2021-07-23 09:13:20|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.8|7325|0
1627031610000|2021-07-23 09:13:30|||||||||1
1627031620000|2021-07-23 09:13:40|7328|7325.2|7329.9|7327.1|7329.9|7327.1|7328|7325.2|7
1627031630000|2021-07-23 09:13:50|7330.3|7327.5|7329.8|7327|7331.4|7328.6|7329.8|7327|5
1627031640000|2021-07-23 09:14:00|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.4|7326.6|0
1627031650000|2021-07-23 09:14:10|7329.5|7326.7|7328.9|7326.1|7329.5|7326.7|7328.8|7326|3
1627031660000|2021-07-23 09:14:20|7328.3|7325.5|7328.2|7325.4|7328.7|7325.9|7328|7325.2|2
1627031670000|2021-07-23 09:14:30|7327.4|7324.6|7328.5|7325.7|7328.5|7325.7|7327.4|7324.6|2
1627031680000|2021-07-23 09:14:40|7328.4|7325.6|7328.3|7325.5|7328.4|7325.6|7328.3|7325.5|0
1627031690000|2021-07-23 09:14:50|7327.9|7325.1|7329.9|7327.1|7329.9|7327.1|7327.9|7325.1|44
1627031700000|2021-07-23 09:15:00|7329.8|7327|7333|7330.2|7333|7330.2|7329.8|7327|3
1627031710000|2021-07-23 09:15:10|7333.9|7331.1|7334.8|7332|7334.9|7332.1|7333.8|7331|11
1627031720000|2021-07-23 09:15:20|7333.7|7330.9|7332.9|7330.1|7333.7|7330.9|7332.4|7329.6|4
1627031730000|2021-07-23 09:15:30|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|0
1627031740000|2021-07-23 09:15:40|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|1
1627031750000|2021-07-23 09:15:50|7332.1|7329.3|7330.9|7328.1|7332.1|7329.3|7330.9|7328.1|4
1627031760000|2021-07-23 09:16:00|7330.8|7328|7330.8|7328|7331.4|7328.6|7330.8|7328|1
1627031770000|2021-07-23 09:16:10|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|0
1627031780000|2021-07-23 09:16:20|7330.9|7328.1|7334.9|7332.1|7335.4|7332.6|7330.4|7327.6|532
1627031790000|2021-07-23 09:16:30|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|12
1627031800000|2021-07-23 09:16:40|7333.8|7331|7333.9|7331.1|7333.9|7331.1|7333.8|7331|1
1627031810000|2021-07-23 09:16:50|7333.8|7331|7332.9|7330.1|7333.9|7331.1|7332.9|7330.1|12
1627031820000|2021-07-23 09:17:00|7333.3|7330.5|7330.3|7327.5|7333.3|7330.5|7330.3|7327.5|5
1627031830000|2021-07-23 09:17:10|7329.9|7327.1|7329.7|7326.9|7330.2|7327.4|7329.7|7326.9|3
1627031840000|2021-07-23 09:17:20|7328.9|7326.1|7329.3|7326.5|7329.4|7326.6|7328.8|7326|12
1627031850000|2021-07-23 09:17:30|7328.8|7326|7326.9|7324.1|7328.8|7326|7326.9|7324.1|1
1627031860000|2021-07-23 09:17:40|7327.3|7324.5|7329.4|7326.6|7330.4|7327.6|7327.3|7324.5|107
1627031870000|2021-07-23 09:17:50|7329.3|7326.5|7327.9|7325.1|7329.3|7326.5|7327.9|7325.1|0
1627031880000|2021-07-23 09:18:00|7328|7325.2|7329.3|7326.5|7330.3|7327.5|7328|7325.2|33
1627031890000|2021-07-23 09:18:10|7329.1|7326.3|7329.5|7326.7|7329.5|7326.7|7327.9|7325.1|87
1627031900000|2021-07-23 09:18:20|7329.8|7327|7327.9|7325.1|7329.8|7327|7327.9|7325.1|0
1627031910000|2021-07-23 09:18:30|7328.2|7325.4|7327.3|7324.5|7328.2|7325.4|7326.8|7324|42
1627031920000|2021-07-23 09:18:40|7327.4|7324.6|7328.9|7326.1|7328.9|7326.1|7327.4|7324.6|42
1627031930000|2021-07-23 09:18:50|7329.8|7327|7329.3|7326.5|7329.8|7327|7329.3|7326.5|13
1627031940000|2021-07-23 09:19:00|7329.4|7326.6|7330.3|7327.5|7330.5|7327.7|7329.4|7326.6|10
1627031950000|2021-07-23 09:19:10|7330.8|7328|7330.9|7328.1|7330.9|7328.1|7330.8|7328|2
1627031960000|2021-07-23 09:19:20|7330.8|7328|7329.3|7326.5|7330.8|7328|7329.3|7326.5|14
1627031970000|2021-07-23 09:19:30|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|0
1627031980000|2021-07-23 09:19:40|7327.8|7325|7328.3|7325.5|7328.9|7326.1|7327.8|7325|2
1627031990000|2021-07-23 09:19:50|||||||||9
1627032000000|2021-07-23 09:20:00|7328.4|7325.6|7329.3|7326.5|7329.4|7326.6|7328.4|7325.6|2
1627032010000|2021-07-23 09:20:10|7329.6|7326.8|7331.3|7328.5|7331.3|7328.5|7329.6|7326.8|18
1627032020000|2021-07-23 09:20:20|7331.4|7328.6|7331.3|7328.5|7331.8|7329|7331.3|7328.5|0
1627032030000|2021-07-23 09:20:30|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7330.8|7328|20
1627032040000|2021-07-23 09:20:40|7331.8|7329|7331.3|7328.5|7331.8|7329|7331.3|7328.5|4
1627032050000|2021-07-23 09:20:50|7331.2|7328.4|7331.3|7328.5|7331.3|7328.5|7330.8|7328|1
1627032060000|2021-07-23 09:21:00|||||||||9
1627032070000|2021-07-23 09:21:10|||||||||10
1627032080000|2021-07-23 09:21:20|7330.8|7328|7330.8|7328|7331.4|7328.6|7329.8|7327|10
1627032090000|2021-07-23 09:21:30|7330|7327.2|7329.9|7327.1|7330|7327.2|7329.8|7327|6
1627032100000|2021-07-23 09:21:40|7329.8|7327|7328.3|7325.5|7329.9|7327.1|7328.3|7325.5|14
1627032110000|2021-07-23 09:21:50|||||||||2
1627032120000|2021-07-23 09:22:00|7328.2|7325.4|7329.5|7326.7|7329.5|7326.7|7328.2|7325.4|14
1627032130000|2021-07-23 09:22:10|7330.3|7327.5|7328.3|7325.5|7330.3|7327.5|7328.3|7325.5|15
1627032150000|2021-07-23 09:22:30|7327.8|7325|7327.8|7325|7327.9|7325.1|7327.8|7325|11
1627032160000|2021-07-23 09:22:40|7327.3|7324.5|7327.8|7325|7328.8|7326|7326.6|7323.8|165
1627032170000|2021-07-23 09:22:50|7328.6|7325.8|7328.2|7325.4|7328.7|7325.9|7328.2|7325.4|3
1627032180000|2021-07-23 09:23:00|7328.6|7325.8|7330.1|7327.3|7330.1|7327.3|7328.6|7325.8|13
1627032190000|2021-07-23 09:23:10|7329.7|7326.9|7330.2|7327.4|7330.2|7327.4|7329.7|7326.9|1
1627032200000|2021-07-23 09:23:20|7331|7328.2|7330.2|7327.4|7331.7|7328.9|7330.2|7327.4|30
1627032210000|2021-07-23 09:23:30|||||||||1
1627032220000|2021-07-23 09:23:40|7329.7|7326.9|7328.2|7325.4|7329.7|7326.9|7328.2|7325.4|15
1627032230000|2021-07-23 09:23:50|7329.1|7326.3|7328.2|7325.4|7329.1|7326.3|7328.2|7325.4|4
1627032240000|2021-07-23 09:24:00|7328.1|7325.3|7327.6|7324.8|7328.2|7325.4|7327.6|7324.8|8
1627032250000|2021-07-23 09:24:10|7327.2|7324.4|7327.1|7324.3|7327.2|7324.4|7326.7|7323.9|26
1627032260000|2021-07-23 09:24:20|7326.7|7323.9|7326.8|7324|7326.8|7324|7326.6|7323.8|6
1627032270000|2021-07-23 09:24:30|7327.2|7324.4|7327.1|7324.3|7327.2|7324.4|7327.1|7324.3|0
1627032280000|2021-07-23 09:24:40|7327.2|7324.4|7327.3|7324.5|7328.1|7325.3|7327.1|7324.3|17
1627032290000|2021-07-23 09:24:50|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.1|7325.3|0
1627032300000|2021-07-23 09:25:00|7328.7|7325.9|7329.2|7326.4|7329.2|7326.4|7328.7|7325.9|16
1627032310000|2021-07-23 09:25:10|7329.1|7326.3|7330.6|7327.8|7330.7|7327.9|7329|7326.2|0
1627032320000|2021-07-23 09:25:20|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|7330.2|7327.4|19
1627032330000|2021-07-23 09:25:30|7330.6|7327.8|7329.2|7326.4|7330.7|7327.9|7329.2|7326.4|0
1627032340000|2021-07-23 09:25:40|||||||||14
1627032360000|2021-07-23 09:26:00|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|4
1627032370000|2021-07-23 09:26:10|7330.2|7327.4|7327.2|7324.4|7330.2|7327.4|7327.2|7324.4|13
1627032380000|2021-07-23 09:26:20|7326.6|7323.8|7326.7|7323.9|7326.8|7324|7326.6|7323.8|5
1627032390000|2021-07-23 09:26:30|7326.6|7323.8|7327.2|7324.4|7327.2|7324.4|7326.6|7323.8|14
1627032400000|2021-07-23 09:26:40|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|7326.6|7323.8|3
1627032410000|2021-07-23 09:26:50|7326.5|7323.7|7327.2|7324.4|7327.2|7324.4|7326.2|7323.4|3
1627032420000|2021-07-23 09:27:00|7327.7|7324.9|7327.7|7324.9|7327.7|7324.9|7327.1|7324.3|21
1627032430000|2021-07-23 09:27:10|||||||||6
1627032440000|2021-07-23 09:27:20|7327.9|7325.1|7329|7326.2|7329.7|7326.9|7327.9|7325.1|13
1627032450000|2021-07-23 09:27:30|7328.2|7325.4|7328.1|7325.3|7328.2|7325.4|7328.1|7325.3|0
1627032460000|2021-07-23 09:27:40|7327.7|7324.9|7328.7|7325.9|7328.7|7325.9|7327.7|7324.9|15
1627032470000|2021-07-23 09:27:50|7329.1|7326.3|7328.7|7325.9|7329.2|7326.4|7328.2|7325.4|3
1627032480000|2021-07-23 09:28:00|7329.1|7326.3|7330.2|7327.4|7330.2|7327.4|7329.1|7326.3|7
1627032490000|2021-07-23 09:28:10|7330.8|7328|7330.6|7327.8|7331.1|7328.3|7330.2|7327.4|17
1627032500000|2021-07-23 09:28:20|7331|7328.2|7330.6|7327.8|7331.1|7328.3|7330.6|7327.8|1
1627032510000|2021-07-23 09:28:30|7330.7|7327.9|7331.7|7328.9|7331.7|7328.9|7330.7|7327.9|13
1627032520000|2021-07-23 09:28:40|||||||||3
1627032530000|2021-07-23 09:28:50|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|0
1627032540000|2021-07-23 09:29:00|7331.7|7328.9|7331.7|7328.9|7332.1|7329.3|7331.7|7328.9|14
1627032550000|2021-07-23 09:29:10|7332.1|7329.3|7331.7|7328.9|7332.1|7329.3|7331.7|7328.9|2
1627032570000|2021-07-23 09:29:30|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|13
1627032590000|2021-07-23 09:29:50|7331.6|7328.8|7330.7|7327.9|7331.6|7328.8|7330.6|7327.8|9
1627032600000|2021-07-23 09:30:00|7331.1|7328.3|7327.6|7324.8|7331.1|7328.3|7327.6|7324.8|31
1627032610000|2021-07-23 09:30:10|7327.7|7324.9|7328.2|7325.4|7328.2|7325.4|7327.1|7324.3|0
1627032620000|2021-07-23 09:30:20|7328.3|7325.5|7328.6|7325.8|7328.7|7325.9|7328.3|7325.5|21
1627032630000|2021-07-23 09:30:30|7328.7|7325.9|7328.6|7325.8|7329.1|7326.3|7328.6|7325.8|2
1627032640000|2021-07-23 09:30:40|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.1|7325.3|10
1627032650000|2021-07-23 09:30:50|7328.1|7325.3|7327.2|7324.4|7328.1|7325.3|7325.2|7322.4|378
1627032660000|2021-07-23 09:31:00|7326|7323.2|7324.2|7321.4|7326|7323.2|7323.6|7320.8|108
1627032670000|2021-07-23 09:31:10|7325.1|7322.3|7326.7|7323.9|7326.7|7323.9|7325.1|7322.3|21
1627032680000|2021-07-23 09:31:20|7327.2|7324.4|7327.6|7324.8|7327.6|7324.8|7327.2|7324.4|15
1627032690000|2021-07-23 09:31:30|7327.2|7324.4|7327.1|7324.3|7327.2|7324.4|7327.1|7324.3|2
1627032700000|2021-07-23 09:31:40|7326|7323.2|7327.1|7324.3|7327.1|7324.3|7325.6|7322.8|367
1627032710000|2021-07-23 09:31:50|7327.6|7324.8|7328.5|7325.7|7328.5|7325.7|7327|7323.6|116
1627032720000|2021-07-23 09:32:00|7328.9|7326.1|7329.5|7326.7|7329.5|7326.7|7328.9|7326.1|2
1627032730000|2021-07-23 09:32:10|7329.9|7327.1|7331.9|7329.1|7331.9|7329.1|7329.9|7327.1|74
1627032740000|2021-07-23 09:32:20|7332|7329.2|7332.5|7329.7|7332.5|7329.7|7332|7329.2|0
1627032760000|2021-07-23 09:32:40|7332|7329.2|7332.1|7329.3|7332.4|7329.6|7331.5|7328.7|14
1627032770000|2021-07-23 09:32:50|7332|7329.2|7330|7327.2|7332.1|7329.3|7330|7327.2|24
1627032780000|2021-07-23 09:33:00|7329.6|7326.8|7326|7323.2|7329.6|7326.8|7326|7323.2|229
1627032790000|2021-07-23 09:33:10|7325.4|7322.6|7319.4|7316.6|7325.4|7322.6|7317.4|7314.6|73
1627032800000|2021-07-23 09:33:20|7320.4|7317.6|7321.9|7319.1|7322.9|7320.1|7320.4|7317.6|53
1627032810000|2021-07-23 09:33:30|7321.5|7318.7|7324.4|7321.6|7324.4|7321.6|7321.5|7318.7|82
1627032820000|2021-07-23 09:33:40|7323.5|7320.7|7323.9|7321.1|7325.3|7322.5|7323.5|7320.7|25
1627032830000|2021-07-23 09:33:50|7324|7321.2|7325.5|7322.7|7325.5|7322.7|7324|7321.2|15
1627032840000|2021-07-23 09:34:00|7325.4|7322.6|7328.5|7325.7|7328.9|7326.1|7325.4|7322.6|38
1627032850000|2021-07-23 09:34:10|7328.8|7326|7330.9|7328.1|7330.9|7328.1|7328.4|7325.6|11
1627032860000|2021-07-23 09:34:20|7330.4|7327.6|7330.4|7327.6|7330.9|7328.1|7330.4|7327.6|152
1627032870000|2021-07-23 09:34:30|7330|7327.2|7330.9|7328.1|7330.9|7328.1|7330|7327.2|15
1627032880000|2021-07-23 09:34:40|7331|7328.2|7331.4|7328.6|7331.5|7328.7|7331|7328.2|3
1627032890000|2021-07-23 09:34:50|7330.4|7327.6|7331|7328.2|7331|7328.2|7329.4|7326.6|6
1627032900000|2021-07-23 09:35:00|7330.4|7327.6|7329|7326.2|7331.4|7328.6|7329|7326.2|180
1627032910000|2021-07-23 09:35:10|7328.5|7325.7|7328.4|7325.6|7328.5|7325.7|7328.4|7325.6|1
1627032920000|2021-07-23 09:35:20|7329|7326.2|7332.5|7329.7|7332.6|7329.8|7329|7326.2|115
1627032930000|2021-07-23 09:35:30|7332.6|7329.8|7332.1|7329.3|7332.6|7329.8|7332.1|7329.3|26
1627032940000|2021-07-23 09:35:40|7332|7329.2|7332.6|7329.8|7332.6|7329.8|7332|7329.2|8
1627032950000|2021-07-23 09:35:50|7332.5|7329.7|7332.1|7329.3|7332.5|7329.7|7332|7329.2|27
1627032960000|2021-07-23 09:36:00|7332.6|7329.8|7332.5|7329.7|7332.6|7329.8|7332.1|7329.3|5
1627032970000|2021-07-23 09:36:10|7332.1|7329.3|7336.2|7333.4|7336.2|7333.4|7332.1|7329.3|507
1627032980000|2021-07-23 09:36:20|7337.2|7334.4|7343.7|7340.9|7343.7|7340.9|7336.4|7333.6|333
1627032990000|2021-07-23 09:36:30|7343.6|7340.8|7343.7|7340.9|7344.2|7341.4|7343.6|7340.8|6
1627033000000|2021-07-23 09:36:40|7343.6|7340.8|7344.6|7341.8|7345.6|7342.8|7343.6|7340.8|141
1627033010000|2021-07-23 09:36:50|7345.1|7342.3|7345.7|7342.9|7345.7|7342.9|7344.6|7341.8|56
1627033020000|2021-07-23 09:37:00|7346.1|7343.3|7345.2|7342.4|7346.2|7343.4|7345.2|7342.4|296
1627033030000|2021-07-23 09:37:10|7346.4|7343.6|7342.6|7339.8|7346.4|7343.6|7342|7339.2|218
1627033040000|2021-07-23 09:37:20|7342.1|7339.3|7342|7339.2|7342.1|7339.3|7342|7339.2|17
1627033050000|2021-07-23 09:37:30|7341.9|7339.1|7338.1|7335.3|7341.9|7339.1|7337.6|7334.8|65
1627033060000|2021-07-23 09:37:40|7338.6|7335.8|7334|7331.2|7338.6|7335.8|7333.9|7331.1|4
1627033070000|2021-07-23 09:37:50|7334.1|7331.3|7334|7331.2|7334.1|7331.3|7334|7331.2|12
1627033080000|2021-07-23 09:38:00|7333.6|7330.8|7332|7329.2|7333.6|7330.8|7332|7329.2|8
1627033090000|2021-07-23 09:38:10|7332.2|7329.4|7332.1|7329.3|7333|7330.2|7331.6|7328.8|79
1627033100000|2021-07-23 09:38:20|7333.4|7330.6|7333.7|7330.9|7335.6|7332.8|7332.6|7329.8|642
1627033110000|2021-07-23 09:38:30|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7334.1|7331.3|14
1627033120000|2021-07-23 09:38:40|7334.1|7331.3|7334.6|7331.8|7334.6|7331.8|7334.1|7331.3|1
1627033130000|2021-07-23 09:38:50|7334.7|7331.9|7334.6|7331.8|7334.7|7331.9|7334.6|7331.8|0
1627033140000|2021-07-23 09:39:00|7334.7|7331.9|7335.7|7332.9|7335.7|7332.9|7334.7|7331.9|8
1627033150000|2021-07-23 09:39:10|7336.7|7333.9|7334.5|7331.7|7336.7|7333.9|7331.9|7328.6|372
1627033160000|2021-07-23 09:39:20|7335|7332.2|7335.2|7332.4|7336.1|7333.3|7334.6|7331.8|310
1627033170000|2021-07-23 09:39:30|7335.7|7332.9|7335.3|7332.5|7335.7|7332.9|7335.2|7332.4|1
1627033180000|2021-07-23 09:39:40|7335.2|7332.4|7334.7|7331.9|7335.3|7332.5|7334.7|7331.9|4
1627033190000|2021-07-23 09:39:50|7334.6|7331.8|7332.5|7329.7|7334.6|7331.8|7332.5|7329.7|27
1627033200000|2021-07-23 09:40:00|7332.1|7329.3|7331.6|7328.8|7332.5|7329.7|7331.1|7328.3|4
1627033210000|2021-07-23 09:40:10|7332.1|7329.3|7332.5|7329.7|7333.1|7330.3|7332|7329.2|56
1627033220000|2021-07-23 09:40:20|7332.3|7329.5|7332.1|7329.3|7332.7|7329.9|7332.1|7329.3|2
1627033230000|2021-07-23 09:40:30|7332.3|7329.5|7331.1|7328.3|7332.6|7329.8|7331.1|7328.3|0
1627033240000|2021-07-23 09:40:40|7331.2|7328.4|7330.7|7327.9|7331.2|7328.4|7330.1|7327.3|0
1627033250000|2021-07-23 09:40:50|7330.8|7328|7330.6|7327.8|7331.3|7328.5|7330.6|7327.8|2
1627033260000|2021-07-23 09:41:00|7330.2|7327.4|7327.2|7324.4|7330.7|7327.9|7326.6|7323.8|22
1627033270000|2021-07-23 09:41:10|7327.6|7324.8|7326.6|7323.8|7328.1|7325.3|7326.6|7323.8|8
1627033280000|2021-07-23 09:41:20|7326.7|7323.9|7327.2|7324.4|7327.2|7324.4|7326.7|7323.9|1
1627033290000|2021-07-23 09:41:30|||||||||10
1627033300000|2021-07-23 09:41:40|7327.6|7324.8|7326.4|7323.6|7327.7|7324.9|7326.4|7323.6|10
1627033310000|2021-07-23 09:41:50|7325.1|7322.3|7321.1|7318.3|7325.1|7322.3|7320.6|7317.8|20
1627033320000|2021-07-23 09:42:00|7322.1|7319.3|7320.6|7317.8|7322.1|7319.3|7320.1|7317.3|10
1627033330000|2021-07-23 09:42:10|7320|7317.2|7319.6|7316.8|7320.2|7317.4|7319.1|7316.3|23
1627033340000|2021-07-23 09:42:20|7319.7|7316.9|7320.2|7317.4|7321.1|7318.3|7319.7|7316.9|5
1627033350000|2021-07-23 09:42:30|7321.1|7318.3|7320.6|7317.8|7321.2|7318.4|7318.2|7315.4|152
1627033360000|2021-07-23 09:42:40|7320.2|7317.4|7321|7318.2|7321|7318.2|7320.1|7317.3|159
1627033370000|2021-07-23 09:42:50|7321.5|7318.7|7322.6|7319.8|7322.6|7319.8|7321.5|7318.7|1
1627033380000|2021-07-23 09:43:00|7322.7|7319.9|7327|7324.2|7327.1|7324.3|7322.7|7319.9|21
1627033390000|2021-07-23 09:43:10|7327.1|7324.3|7327.1|7324.3|7328.1|7325.3|7326.1|7323.3|8
1627033400000|2021-07-23 09:43:20|7327.3|7324.5|7327.5|7324.7|7328.1|7325.3|7327.3|7324.5|1
1627033410000|2021-07-23 09:43:30|7327.1|7324.3|7327|7324.2|7327.1|7324.3|7327|7324.2|12
1627033420000|2021-07-23 09:43:40|7326.1|7323.3|7327.1|7324.3|7327.1|7324.3|7326|7323.2|0
1627033430000|2021-07-23 09:43:50|7327.2|7324.4|7328.5|7325.7|7328.5|7325.7|7327.2|7324.4|83
1627033440000|2021-07-23 09:44:00|7328.1|7325.3|7327.1|7324.3|7328.1|7325.3|7327.1|7324.3|4
1627033450000|2021-07-23 09:44:10|7327.2|7324.4|7328.2|7325.4|7328.2|7325.4|7327.2|7324.4|0
1627033460000|2021-07-23 09:44:20|7328.7|7325.9|7328.1|7325.3|7329.2|7326.4|7328.1|7325.3|26
1627033470000|2021-07-23 09:44:30|7328.2|7325.4|7328.7|7325.9|7328.7|7325.9|7328.2|7325.4|1
1627033480000|2021-07-23 09:44:40|||||||||13
1627033490000|2021-07-23 09:44:50|7329.7|7326.9|7328.2|7325.4|7329.7|7326.9|7328.2|7325.4|3
1627033500000|2021-07-23 09:45:00|7328.1|7325.3|7327.7|7324.9|7328.1|7325.3|7327.6|7324.8|4
1627033510000|2021-07-23 09:45:10|7328.2|7325.4|7328.7|7325.9|7328.7|7325.9|7328.2|7325.4|11
1627033520000|2021-07-23 09:45:20|7328.2|7325.4|7328.1|7325.3|7328.2|7325.4|7328.1|7325.3|1
1627033530000|2021-07-23 09:45:30|7327.7|7324.9|7326.2|7323.4|7327.7|7324.9|7326.2|7323.4|13
1627033540000|2021-07-23 09:45:40|7326.6|7323.8|7327.1|7324.3|7327.1|7324.3|7326.6|7323.8|12
1627033550000|2021-07-23 09:45:50|7326.6|7323.8|7326.7|7323.9|7326.7|7323.9|7326.6|7323.8|0
1627033560000|2021-07-23 09:46:00|7327.2|7324.4|7328.1|7325.3|7329.1|7326.3|7327.2|7324.4|11
1627033570000|2021-07-23 09:46:10|7328.2|7325.4|7329.1|7326.3|7329.1|7326.3|7328.2|7325.4|1
1627033580000|2021-07-23 09:46:20|7328.6|7325.8|7328.7|7325.9|7328.7|7325.9|7328.6|7325.8|12
1627033590000|2021-07-23 09:46:30|||||||||1
1627033600000|2021-07-23 09:46:40|7329.2|7326.4|7328.7|7325.9|7329.2|7326.4|7328.7|7325.9|12
1627033610000|2021-07-23 09:46:50|7329.1|7326.3|7328.6|7325.8|7329.1|7326.3|7328.6|7325.8|1
1627033620000|2021-07-23 09:47:00|7328.7|7325.9|7328.6|7325.8|7329.1|7326.3|7328.6|7325.8|1
1627033630000|2021-07-23 09:47:10|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|14
1627033640000|2021-07-23 09:47:20|7328.5|7325.7|7328.2|7325.4|7328.5|7325.7|7328.2|7325.4|4
1627033650000|2021-07-23 09:47:30|7327.7|7324.9|7326.2|7323.4|7327.7|7324.9|7326.1|7323.3|7
1627033660000|2021-07-23 09:47:40|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|11
1627033670000|2021-07-23 09:47:50|7328.1|7325.3|7327.6|7324.8|7328.1|7325.3|7326.7|7323.9|11
1627033680000|2021-07-23 09:48:00|7327.7|7324.9|7328.1|7325.3|7328.2|7325.4|7327.7|7324.9|13
1627033690000|2021-07-23 09:48:10|7327.7|7324.9|7326.2|7323.4|7327.7|7324.9|7326.2|7323.4|9
1627033700000|2021-07-23 09:48:20|7326.7|7323.9|7327.1|7324.3|7327.1|7324.3|7326.7|7323.9|1
1627033710000|2021-07-23 09:48:30|7326.2|7323.4|7325.2|7322.4|7326.2|7323.4|7324.2|7321.4|15
1627033720000|2021-07-23 09:48:40|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7325.7|7322.9|0
1627033730000|2021-07-23 09:48:50|7325.7|7322.9|7325.2|7322.4|7325.7|7322.9|7325.2|7322.4|12
1627033740000|2021-07-23 09:49:00|7326.1|7323.3|7325.7|7322.9|7326.2|7323.4|7325.7|7322.9|4
1627033750000|2021-07-23 09:49:10|7326.2|7323.4|7325.6|7322.8|7326.2|7323.4|7325.6|7322.8|1
1627033760000|2021-07-23 09:49:20|7325.7|7322.9|7322.7|7319.9|7325.7|7322.9|7322.2|7319.4|16
1627033770000|2021-07-23 09:49:30|7322.6|7319.8|7323.2|7320.4|7323.2|7320.4|7322|7319.2|226
1627033780000|2021-07-23 09:49:40|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323|7320.2|12
1627033790000|2021-07-23 09:49:50|7323.1|7320.3|7326|7323.2|7326.6|7323.8|7323.1|7320.3|13
1627033800000|2021-07-23 09:50:00|7326.1|7323.3|7326.5|7323.7|7326.6|7323.8|7326|7323.2|13
1627033810000|2021-07-23 09:50:10|7327.1|7324.3|7328.5|7325.7|7328.5|7325.7|7327|7324.2|0
1627033820000|2021-07-23 09:50:20|7328|7325.2|7328.6|7325.8|7328.6|7325.8|7328|7325.2|14
1627033830000|2021-07-23 09:50:30|7328.5|7325.7|7328.6|7325.8|7328.6|7325.8|7328.5|7325.7|0
1627033840000|2021-07-23 09:50:40|7329|7326.2|7327|7324.2|7329.1|7326.3|7327|7324.2|24
1627033850000|2021-07-23 09:50:50|7327.6|7324.8|7330.6|7327.8|7332.6|7329.8|7327.6|7324.8|275
1627033860000|2021-07-23 09:51:00|7330.7|7327.9|7331.1|7328.3|7331.1|7328.3|7330.7|7327.9|1
1627033870000|2021-07-23 09:51:10|7330.6|7327.8|7329.7|7326.9|7330.6|7327.8|7329.6|7326.8|1
1627033880000|2021-07-23 09:51:20|7329.6|7326.8|7331.6|7328.8|7331.6|7328.8|7329.6|7326.8|0
1627033890000|2021-07-23 09:51:30|7331.2|7328.4|7331.1|7328.3|7332.1|7329.3|7331.1|7328.3|0
1627033900000|2021-07-23 09:51:40|7331.6|7328.8|7329.7|7326.9|7333.1|7330.3|7329.6|7326.8|207
1627033910000|2021-07-23 09:51:50|7330.1|7327.3|7330.6|7327.8|7330.6|7327.8|7330.1|7327.3|4
1627033920000|2021-07-23 09:52:00|7331.1|7328.3|7330.1|7327.3|7331.1|7328.3|7330.1|7327.3|15
1627033930000|2021-07-23 09:52:10|7330|7327.2|7329.6|7326.8|7330|7327.2|7329.6|7326.8|0
1627033940000|2021-07-23 09:52:20|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|2
1627033950000|2021-07-23 09:52:30|7327.3|7324.5|7326.6|7323.8|7327.3|7324.5|7326.6|7323.8|40
1627033960000|2021-07-23 09:52:40|7327|7324.2|7327.1|7324.3|7327.1|7324.3|7326.6|7323.8|5
1627033970000|2021-07-23 09:52:50|7326.6|7323.8|7327.6|7324.8|7327.6|7324.8|7326.6|7323.8|33
1627033980000|2021-07-23 09:53:00|7327.1|7324.3|7326.6|7323.8|7327.1|7324.3|7326.1|7323.3|2
1627033990000|2021-07-23 09:53:10|7326.1|7323.3|7325.1|7322.3|7326.1|7323.3|7324.1|7321.3|1
1627034000000|2021-07-23 09:53:20|7325|7322.2|7324.7|7321.9|7325|7322.2|7324.6|7321.8|7
1627034010000|2021-07-23 09:53:30|7325.6|7322.8|7324.6|7321.8|7325.6|7322.8|7324|7321.2|6
1627034020000|2021-07-23 09:53:40|7324.5|7321.7|7323.6|7320.8|7324.5|7321.7|7323.6|7320.8|13
1627034030000|2021-07-23 09:53:50|7324.1|7321.3|7325.1|7322.3|7325.1|7322.3|7324.1|7321.3|1
1627034040000|2021-07-23 09:54:00|7325.6|7322.8|7326.1|7323.3|7326.1|7323.3|7325.6|7322.8|9
1627034050000|2021-07-23 09:54:10|7326|7323.2|7326.5|7323.7|7326.5|7323.7|7325.6|7322.8|5
1627034060000|2021-07-23 09:54:20|7327.1|7324.3|7326.5|7323.7|7327.1|7324.3|7326.5|7323.7|0
1627034070000|2021-07-23 09:54:30|7326|7323.2|7327|7324.2|7327|7324.2|7326|7323.2|14
1627034080000|2021-07-23 09:54:40|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|0
1627034090000|2021-07-23 09:54:50|7327.4|7324.6|7327|7324.2|7327.4|7324.6|7326.6|7323.8|14
1627034100000|2021-07-23 09:55:00|7327.5|7324.7|7328|7325.2|7329.1|7326.3|7327.5|7324.7|225
1627034110000|2021-07-23 09:55:10|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|0
1627034120000|2021-07-23 09:55:20|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|0
1627034130000|2021-07-23 09:55:30|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|1
1627034140000|2021-07-23 09:55:40|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|12
1627034150000|2021-07-23 09:55:50|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|3
1627034160000|2021-07-23 09:56:00|7324.6|7321.8|7324.5|7321.7|7324.7|7321.9|7324.1|7321.3|21
1627034170000|2021-07-23 09:56:10|7325.1|7322.3|7326.1|7323.3|7326.1|7323.3|7325.1|7322.3|4
1627034180000|2021-07-23 09:56:20|7326|7323.2|7326.1|7323.3|7326.1|7323.3|7326|7323.2|0
1627034190000|2021-07-23 09:56:30|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|11
1627034200000|2021-07-23 09:56:40|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|0
1627034210000|2021-07-23 09:56:50|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|9
1627034220000|2021-07-23 09:57:00|7324.6|7321.8|7324.1|7321.3|7325.1|7322.3|7324.1|7321.3|36
1627034230000|2021-07-23 09:57:10|7324|7321.2|7323|7320.2|7324|7321.2|7322.7|7319.9|16
1627034240000|2021-07-23 09:57:20|7324.5|7321.7|7325|7322.2|7325|7322.2|7324.5|7321.7|5
1627034250000|2021-07-23 09:57:30|7324.5|7321.7|7324|7321.2|7324.5|7321.7|7324|7321.2|11
1627034260000|2021-07-23 09:57:40|7323.5|7320.7|7325|7322.2|7325|7322.2|7323.5|7320.7|3
1627034270000|2021-07-23 09:57:50|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|13
1627034280000|2021-07-23 09:58:00|7325|7322.2|7325.5|7322.7|7325.5|7322.7|7325|7322.2|1
1627034290000|2021-07-23 09:58:10|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|12
1627034300000|2021-07-23 09:58:20|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|11
1627034310000|2021-07-23 09:58:30|7325|7322.2|7325.5|7322.7|7325.5|7322.7|7325|7322.2|0
1627034320000|2021-07-23 09:58:40|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|16
1627034330000|2021-07-23 09:58:50|||||||||2
1627034340000|2021-07-23 09:59:00|7325.5|7322.7|7325|7322.2|7325.5|7322.7|7325|7322.2|27
1627034350000|2021-07-23 09:59:10|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|0
1627034360000|2021-07-23 09:59:20|||||||||27
1627034370000|2021-07-23 09:59:30|7325|7322.2|7323|7320.2|7325|7322.2|7323|7320.2|14
1627034380000|2021-07-23 09:59:40|7323.4|7320.6|7324|7321.2|7324.5|7321.7|7323|7320.2|17
1627034390000|2021-07-23 09:59:50|7325|7322.2|7324|7321.2|7325|7322.2|7324|7321.2|18
1627034400000|2021-07-23 10:00:00|7323.5|7320.7|7322.5|7319.7|7323.5|7320.7|7322|7319.2|2
1627034410000|2021-07-23 10:00:10|7322.9|7320.1|7325.4|7322.6|7325.5|7322.7|7322.9|7320.1|5
1627034420000|2021-07-23 10:00:20|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|13
1627034430000|2021-07-23 10:00:30|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|17
1627034440000|2021-07-23 10:00:40|7325.5|7322.7|7324.9|7322.1|7325.5|7322.7|7324.9|7322.1|14
1627034450000|2021-07-23 10:00:50|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|1
1627034460000|2021-07-23 10:01:00|7323.5|7320.7|7325.4|7322.6|7325.9|7323.1|7323.5|7320.7|4
1627034470000|2021-07-23 10:01:10|7325.9|7323.1|7327.5|7324.7|7327.9|7325.1|7325.9|7323.1|56
1627034490000|2021-07-23 10:01:30|7327.9|7325.1|7326.9|7324.1|7328.5|7325.7|7326.9|7324.1|15
1627034500000|2021-07-23 10:01:40|7327.9|7325.1|7327.9|7325.1|7328.4|7325.6|7327.4|7324.6|5
1627034510000|2021-07-23 10:01:50|7326.9|7324.1|7327|7324.2|7327.4|7324.6|7326.9|7324.1|95
1627034520000|2021-07-23 10:02:00|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|46
1627034530000|2021-07-23 10:02:10|7328|7325.2|7327.6|7324.8|7328|7325.2|7327.4|7324.6|17
1627034550000|2021-07-23 10:02:30|7328.4|7325.6|7327.9|7325.1|7328.4|7325.6|7327.4|7324.6|13
1627034560000|2021-07-23 10:02:40|7328.4|7325.6|7329.5|7326.7|7329.5|7326.7|7328.4|7325.6|4
1627034570000|2021-07-23 10:02:50|7329.9|7327.1|7329|7326.2|7329.9|7327.1|7328|7325.2|19
1627034580000|2021-07-23 10:03:00|7328.9|7326.1|7329|7326.2|7329|7326.2|7328.9|7326.1|0
1627034590000|2021-07-23 10:03:10|7329.4|7326.6|7328.4|7325.6|7329.4|7326.6|7327.4|7324.6|43
1627034600000|2021-07-23 10:03:20|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|2
1627034610000|2021-07-23 10:03:30|7327.9|7325.1|7328|7325.2|7328.5|7325.7|7327.9|7325.1|20
1627034620000|2021-07-23 10:03:40|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|9
1627034630000|2021-07-23 10:03:50|7327.4|7324.6|7327.4|7324.6|7327.9|7325.1|7327.4|7324.6|13
1627034640000|2021-07-23 10:04:00|7327|7324.2|7325.4|7322.6|7327.9|7325.1|7325.4|7322.6|2
1627034650000|2021-07-23 10:04:10|7325.5|7322.7|7326|7323.2|7326|7323.2|7324.9|7322.1|4
1627034660000|2021-07-23 10:04:20|7327.4|7324.6|7326.9|7324.1|7327.4|7324.6|7326.9|7324.1|10
1627034670000|2021-07-23 10:04:30|7327|7324.2|7327.4|7324.6|7327.5|7324.7|7327|7324.2|1
1627034680000|2021-07-23 10:04:40|7327|7324.2|7326.9|7324.1|7327|7324.2|7326.9|7324.1|10
1627034690000|2021-07-23 10:04:50|7326.4|7323.6|7325.5|7322.7|7326.4|7323.6|7325.5|7322.7|1
1627034700000|2021-07-23 10:05:00|7324.9|7322.1|7325|7322.2|7325|7322.2|7324.9|7322.1|15
1627034710000|2021-07-23 10:05:10|7324.9|7322.1|7325|7322.2|7325|7322.2|7324.9|7322.1|0
1627034720000|2021-07-23 10:05:20|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|0
1627034730000|2021-07-23 10:05:30|7325.4|7322.6|7326|7323.2|7326.5|7323.7|7325.4|7322.6|15
1627034740000|2021-07-23 10:05:40|7326.1|7323.3|7326.5|7323.7|7326.5|7323.7|7326.1|7323.3|0
1627034750000|2021-07-23 10:05:50|7327|7324.2|7327.4|7324.6|7327.4|7324.6|7327|7324.2|13
1627034760000|2021-07-23 10:06:00|7327.5|7324.7|7327.9|7325.1|7327.9|7325.1|7326.9|7324.1|1
1627034770000|2021-07-23 10:06:10|7327.5|7324.7|7328|7325.2|7328|7325.2|7327.5|7324.7|0
1627034780000|2021-07-23 10:06:20|||||||||12
1627034800000|2021-07-23 10:06:40|7328.5|7325.7|7328.4|7325.6|7328.5|7325.7|7328.4|7325.6|1
1627034810000|2021-07-23 10:06:50|7327.9|7325.1|7327.5|7324.7|7327.9|7325.1|7327.5|7324.7|10
1627034820000|2021-07-23 10:07:00|7327.9|7325.1|7327.8|7325|7327.9|7325.1|7327.4|7324.6|3
1627034830000|2021-07-23 10:07:10|7327.4|7324.6|7327.5|7324.7|7327.5|7324.7|7326.9|7324.1|10
1627034850000|2021-07-23 10:07:30|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|10
1627034860000|2021-07-23 10:07:40|7328|7325.2|7328|7325.2|7329.9|7327.1|7328|7325.2|32
1627034870000|2021-07-23 10:07:50|7327.9|7325.1|7327.9|7325.1|7328|7325.2|7327.8|7325|10
1627034880000|2021-07-23 10:08:00|7327.4|7324.6|7327.5|7324.7|7327.5|7324.7|7327.4|7324.6|0
1627034890000|2021-07-23 10:08:10|7327.8|7325|7327|7324.2|7327.9|7325.1|7327|7324.2|14
1627034900000|2021-07-23 10:08:20|7327.4|7324.6|7327.8|7325|7327.8|7325|7326.9|7324.1|3
1627034910000|2021-07-23 10:08:30|7327.4|7324.6|7327|7324.2|7327.9|7325.1|7325|7322.2|164
1627034920000|2021-07-23 10:08:40|||||||||34
1627034930000|2021-07-23 10:08:50|7327.1|7324.3|7327.4|7324.6|7328|7325.2|7327.1|7324.3|0
1627034940000|2021-07-23 10:09:00|7328|7325.2|7330.9|7328.1|7331.5|7328.7|7328|7325.2|79
1627034950000|2021-07-23 10:09:10|||||||||5
1627034960000|2021-07-23 10:09:20|7331|7328.2|7328.4|7325.6|7331|7328.2|7328|7325.2|48
1627034970000|2021-07-23 10:09:30|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|0
1627034980000|2021-07-23 10:09:40|7327.9|7325.1|7327.9|7325.1|7328|7325.2|7327.9|7325.1|6
1627034990000|2021-07-23 10:09:50|7327.5|7324.7|7327.5|7324.7|7327.9|7325.1|7327.4|7324.6|16
1627035000000|2021-07-23 10:10:00|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|1
1627035010000|2021-07-23 10:10:10|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|2
1627035020000|2021-07-23 10:10:20|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|10
1627035030000|2021-07-23 10:10:30|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|1
1627035040000|2021-07-23 10:10:40|||||||||11
1627035050000|2021-07-23 10:10:50|7329|7326.2|7327.9|7325.1|7329|7326.2|7327.9|7325.1|4
1627035060000|2021-07-23 10:11:00|7328.3|7325.5|7326|7323.2|7328.3|7325.5|7325.9|7323.1|4
1627035070000|2021-07-23 10:11:10|7326.5|7323.7|7327.5|7324.7|7327.5|7324.7|7326.5|7323.7|11
1627035080000|2021-07-23 10:11:20|7327.8|7325|7327.4|7324.6|7327.9|7325.1|7327|7324.2|0
1627035090000|2021-07-23 10:11:30|7327.9|7325.1|7328.9|7326.1|7328.9|7326.1|7327.4|7324.6|91
1627035100000|2021-07-23 10:11:40|7329.8|7327|7329|7326.2|7329.9|7327.1|7328.5|7325.7|2
1627035110000|2021-07-23 10:11:50|7328.9|7326.1|7328.5|7325.7|7328.9|7326.1|7328.5|7325.7|12
1627035120000|2021-07-23 10:12:00|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|4
1627035130000|2021-07-23 10:12:10|7327.9|7325.1|7328.4|7325.6|7328.9|7326.1|7327.9|7325.1|13
1627035140000|2021-07-23 10:12:20|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|0
1627035150000|2021-07-23 10:12:30|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|14
1627035170000|2021-07-23 10:12:50|7328.9|7326.1|7327|7324.2|7329|7326.2|7326.9|7324.1|10
1627035180000|2021-07-23 10:13:00|7326.9|7324.1|7325.9|7323.1|7326.9|7324.1|7325.9|7323.1|11
1627035190000|2021-07-23 10:13:10|7325.5|7322.7|7327|7324.2|7327.5|7324.7|7325.5|7322.7|10
1627035200000|2021-07-23 10:13:20|7327.4|7324.6|7327.9|7325.1|7327.9|7325.1|7327.4|7324.6|1
1627035210000|2021-07-23 10:13:30|7329.2|7326.4|7329.5|7326.7|7329.5|7326.7|7329.2|7326.4|187
1627035220000|2021-07-23 10:13:40|7329.3|7326.5|7328.9|7326.1|7329.3|7326.5|7328.9|7326.1|4
1627035230000|2021-07-23 10:13:50|||||||||9
1627035240000|2021-07-23 10:14:00|7328.5|7325.7|7329.9|7327.1|7329.9|7327.1|7328.4|7325.6|82
1627035250000|2021-07-23 10:14:10|7328.9|7326.1|7329|7326.2|7329|7326.2|7328.9|7326.1|2
1627035260000|2021-07-23 10:14:20|7329.9|7327.1|7330.5|7327.7|7330.5|7327.7|7329.9|7327.1|5
1627035270000|2021-07-23 10:14:30|7330.9|7328.1|7330|7327.2|7330.9|7328.1|7330|7327.2|2
1627035280000|2021-07-23 10:14:40|7330.4|7327.6|7328.9|7326.1|7330.4|7327.6|7328.8|7326|24
1627035300000|2021-07-23 10:15:00|7327.9|7325.1|7326.9|7324.1|7327.9|7325.1|7326.9|7324.1|32
1627035310000|2021-07-23 10:15:10|7327.3|7324.5|7329.9|7327.1|7329.9|7327.1|7327.3|7324.5|53
1627035320000|2021-07-23 10:15:20|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|5
1627035330000|2021-07-23 10:15:30|7330|7327.2|7329.5|7326.7|7330|7327.2|7329.4|7326.6|13
1627035340000|2021-07-23 10:15:40|7329.4|7326.6|7329.5|7326.7|7329.5|7326.7|7329.4|7326.6|6
1627035350000|2021-07-23 10:15:50|7330.9|7328.1|7330.8|7328|7330.9|7328.1|7330.4|7327.6|15
1627035360000|2021-07-23 10:16:00|7330.4|7327.6|7331.5|7328.7|7332.1|7329.3|7330.4|7327.6|31
1627035370000|2021-07-23 10:16:10|7331.4|7328.6|7331.3|7328.5|7331.4|7328.6|7331.3|7328.5|15
1627035380000|2021-07-23 10:16:20|7330.9|7328.1|7330.9|7328.1|7332|7329.2|7330.9|7328.1|9
1627035390000|2021-07-23 10:16:30|7331.3|7328.5|7330.4|7327.6|7331.3|7328.5|7330.4|7327.6|9
1627035400000|2021-07-23 10:16:40|||||||||10
1627035420000|2021-07-23 10:17:00|||||||||12
1627035430000|2021-07-23 10:17:10|7330.3|7327.5|7329.5|7326.7|7330.3|7327.5|7329.4|7326.6|23
1627035440000|2021-07-23 10:17:20|7329|7326.2|7329|7326.2|7329|7326.2|7329|7326.2|13
1627035450000|2021-07-23 10:17:30|7329.8|7327|7329.5|7326.7|7329.9|7327.1|7329.5|7326.7|6
1627035470000|2021-07-23 10:17:50|7328.9|7326.1|7328.4|7325.6|7328.9|7326.1|7328.4|7325.6|21
1627035480000|2021-07-23 10:18:00|7328.5|7325.7|7330.9|7328.1|7331|7328.2|7328.4|7325.6|22
1627035490000|2021-07-23 10:18:10|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|44
1627035510000|2021-07-23 10:18:30|7330.9|7328.1|7330.9|7328.1|7331|7328.2|7330.9|7328.1|16
1627035520000|2021-07-23 10:18:40|7330.5|7327.7|7328.9|7326.1|7330.5|7327.7|7328.5|7325.7|45
1627035530000|2021-07-23 10:18:50|7328.3|7325.5|7326.8|7324|7328.3|7325.5|7326.8|7324|24
1627035540000|2021-07-23 10:19:00|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.4|7323.6|10
1627035550000|2021-07-23 10:19:10|7326.8|7324|7326.5|7323.7|7326.8|7324|7325.9|7323.1|6
1627035560000|2021-07-23 10:19:20|7326.9|7324.1|7325.9|7323.1|7327.3|7324.5|7325.3|7322.5|37
1627035570000|2021-07-23 10:19:30|7326.3|7323.5|7325.9|7323.1|7326.3|7323.5|7325.8|7323|22
1627035590000|2021-07-23 10:19:50|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|14
1627035600000|2021-07-23 10:20:00|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|2
1627035610000|2021-07-23 10:20:10|7325.5|7322.7|7325.9|7323.1|7325.9|7323.1|7325.4|7322.6|3
1627035620000|2021-07-23 10:20:20|7325.8|7323|7325.3|7322.5|7325.9|7323.1|7325.3|7322.5|20
1627035630000|2021-07-23 10:20:30|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|1
1627035640000|2021-07-23 10:20:40|7325.9|7323.1|7325.3|7322.5|7326.3|7323.5|7325.3|7322.5|11
1627035650000|2021-07-23 10:20:50|7324.3|7321.5|7323.5|7320.7|7324.9|7322.1|7323.4|7320.6|30
1627035660000|2021-07-23 10:21:00|7323.9|7321.1|7323.4|7320.6|7323.9|7321.1|7322.9|7320.1|16
1627035670000|2021-07-23 10:21:10|7323.8|7321|7323.4|7320.6|7323.8|7321|7321.9|7319.1|72
1627035680000|2021-07-23 10:21:20|7323.5|7320.7|7324.5|7321.7|7324.9|7322.1|7323.5|7320.7|1
1627035690000|2021-07-23 10:21:30|7324.7|7321.9|7326.9|7324.1|7326.9|7324.1|7324.7|7321.9|21
1627035700000|2021-07-23 10:21:40|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|0
1627035710000|2021-07-23 10:21:50|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|21
1627035720000|2021-07-23 10:22:00|7328.3|7325.5|7327.8|7325|7328.3|7325.5|7327.8|7325|0
1627035730000|2021-07-23 10:22:10|7327.4|7324.6|7327.3|7324.5|7327.4|7324.6|7326.9|7324.1|11
1627035740000|2021-07-23 10:22:20|7326.9|7324.1|7326.3|7323.5|7326.9|7324.1|7326.3|7323.5|4
1627035750000|2021-07-23 10:22:30|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|15
1627035760000|2021-07-23 10:22:40|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|1
1627035770000|2021-07-23 10:22:50|7325.9|7323.1|7325.5|7322.7|7325.9|7323.1|7325.5|7322.7|2
1627035780000|2021-07-23 10:23:00|7325.9|7323.1|7325.8|7323|7325.9|7323.1|7325.8|7323|12
1627035790000|2021-07-23 10:23:10|7325.9|7323.1|7327.3|7324.5|7327.3|7324.5|7325.9|7323.1|5
1627035800000|2021-07-23 10:23:20|||||||||17
1627035820000|2021-07-23 10:23:40|||||||||3
1627035830000|2021-07-23 10:23:50|||||||||11
1627035840000|2021-07-23 10:24:00|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|47
1627035850000|2021-07-23 10:24:10|7326.8|7324|7325.8|7323|7326.8|7324|7325.3|7322.5|21
1627035860000|2021-07-23 10:24:20|7325.3|7322.5|7324.4|7321.6|7325.3|7322.5|7324.4|7321.6|1
1627035870000|2021-07-23 10:24:30|7324.8|7322|7324.9|7322.1|7324.9|7322.1|7324.8|7322|27
1627035880000|2021-07-23 10:24:40|7325.9|7323.1|7326.3|7323.5|7326.3|7323.5|7325.9|7323.1|4
1627035890000|2021-07-23 10:24:50|7326.4|7323.6|7326.8|7324|7326.8|7324|7326.4|7323.6|11
1627035900000|2021-07-23 10:25:00|7326.4|7323.6|7327.3|7324.5|7327.3|7324.5|7326.4|7323.6|0
1627035910000|2021-07-23 10:25:10|||||||||3
1627035920000|2021-07-23 10:25:20|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|36
1627035930000|2021-07-23 10:25:30|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|21
1627035940000|2021-07-23 10:25:40|||||||||18
1627035950000|2021-07-23 10:25:50|||||||||41
1627035960000|2021-07-23 10:26:00|||||||||15
1627035970000|2021-07-23 10:26:10|7326.8|7324|7326.9|7324.1|7326.9|7324.1|7326.8|7324|5
1627035990000|2021-07-23 10:26:30|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|14
1627036000000|2021-07-23 10:26:40|7326.9|7324.1|7326.8|7324|7326.9|7324.1|7326.8|7324|29
1627036010000|2021-07-23 10:26:50|7326.7|7323.9|7326.3|7323.5|7326.8|7324|7326.3|7323.5|1
1627036020000|2021-07-23 10:27:00|7326.4|7323.6|7326.8|7324|7326.8|7324|7326.4|7323.6|28
1627036030000|2021-07-23 10:27:10|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|0
1627036040000|2021-07-23 10:27:20|||||||||14
1627036050000|2021-07-23 10:27:30|7329.5|7326.7|7331.4|7328.6|7332.5|7329.7|7329.5|7326.7|134
1627036060000|2021-07-23 10:27:40|||||||||9
1627036070000|2021-07-23 10:27:50|7330.9|7328.1|7331.4|7328.6|7331.5|7328.7|7330.9|7328.1|6
1627036080000|2021-07-23 10:28:00|7331.3|7328.5|7330.3|7327.5|7331.3|7328.5|7330.3|7327.5|24
1627036090000|2021-07-23 10:28:10|7330.4|7327.6|7330.4|7327.6|7331.3|7328.5|7330.4|7327.6|5
1627036110000|2021-07-23 10:28:30|7330.8|7328|7330.4|7327.6|7330.8|7328|7330.4|7327.6|11
1627036120000|2021-07-23 10:28:40|7330.3|7327.5|7326.9|7324.1|7330.3|7327.5|7326.9|7324.1|50
1627036130000|2021-07-23 10:28:50|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|14
1627036140000|2021-07-23 10:29:00|||||||||6
1627036150000|2021-07-23 10:29:10|7327.8|7325|7327.3|7324.5|7327.8|7325|7327.3|7324.5|14
1627036160000|2021-07-23 10:29:20|7327.4|7324.6|7327.3|7324.5|7327.7|7324.9|7327.3|7324.5|13
1627036170000|2021-07-23 10:29:30|7326.5|7323.7|7326.8|7324|7326.8|7324|7326.3|7323.5|6
1627036180000|2021-07-23 10:29:40|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.8|7324|10
1627036190000|2021-07-23 10:29:50|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|1
1627036200000|2021-07-23 10:30:00|7326.5|7323.7|7326.9|7324.1|7326.9|7324.1|7326.3|7323.5|17
1627036210000|2021-07-23 10:30:10|7327.3|7324.5|7326.4|7323.6|7327.9|7325.1|7326.4|7323.6|17
1627036220000|2021-07-23 10:30:20|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|2
1627036230000|2021-07-23 10:30:30|7327.3|7324.5|7328.9|7326.1|7328.9|7326.1|7327.3|7324.5|24
1627036240000|2021-07-23 10:30:40|7329.3|7326.5|7328.3|7325.5|7329.8|7327|7328.3|7325.5|22
1627036250000|2021-07-23 10:30:50|7327.8|7325|7327.8|7325|7327.8|7325|7327.8|7325|13
1627036260000|2021-07-23 10:31:00|7327.3|7324.5|7327.4|7324.6|7327.4|7324.6|7327.3|7324.5|1
1627036270000|2021-07-23 10:31:10|||||||||13
1627036280000|2021-07-23 10:31:20|7327.8|7325|7328.3|7325.5|7328.3|7325.5|7327.8|7325|30
1627036300000|2021-07-23 10:31:40|7327.9|7325.1|7327.7|7324.9|7327.9|7325.1|7327.7|7324.9|15
1627036310000|2021-07-23 10:31:50|7327.3|7324.5|7327.4|7324.6|7327.4|7324.6|7327.3|7324.5|3
1627036320000|2021-07-23 10:32:00|7327.9|7325.1|7328.3|7325.5|7328.3|7325.5|7327.9|7325.1|2
1627036330000|2021-07-23 10:32:10|7328.7|7324.7|7325.8|7323|7328.7|7324.7|7324.9|7322.1|80
1627036340000|2021-07-23 10:32:20|7325.3|7322.5|7325.4|7322.6|7325.4|7322.6|7325.3|7322.5|2
1627036350000|2021-07-23 10:32:30|7323.9|7321.1|7321.9|7319.1|7323.9|7321.1|7321.9|7319.1|40
1627036360000|2021-07-23 10:32:40|7322.1|7319.3|7322.3|7319.5|7323.3|7320.5|7322.1|7319.3|119
1627036370000|2021-07-23 10:32:50|7321.3|7318.5|7319.9|7317.1|7321.3|7318.5|7319.9|7317.1|116
1627036380000|2021-07-23 10:33:00|7319.3|7316.5|7319.9|7317.1|7319.9|7317.1|7319.3|7316.5|11
1627036390000|2021-07-23 10:33:10|7320.3|7317.5|7320.9|7318.1|7320.9|7318.1|7320.3|7317.5|4
1627036400000|2021-07-23 10:33:20|7321.3|7318.5|7319.9|7317.1|7321.3|7318.5|7319.5|7316.7|17
1627036410000|2021-07-23 10:33:30|7320.1|7317.3|7320.3|7317.5|7320.8|7318|7320.1|7317.3|63
1627036420000|2021-07-23 10:33:40|7320.4|7317.6|7319.8|7317|7320.4|7317.6|7319.3|7316.5|34
1627036440000|2021-07-23 10:34:00|7319.9|7317.1|7318.4|7315.6|7319.9|7317.1|7318.4|7315.6|4
1627036450000|2021-07-23 10:34:10|7318.5|7315.7|7319.3|7316.5|7319.3|7316.5|7318.5|7315.7|10
1627036460000|2021-07-23 10:34:20|7318.8|7316|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|7
1627036470000|2021-07-23 10:34:30|7319.3|7316.5|7319.9|7317.1|7319.9|7317.1|7319.3|7316.5|15
1627036480000|2021-07-23 10:34:40|7320.3|7317.5|7319.3|7316.5|7320.3|7317.5|7319.3|7316.5|16
1627036490000|2021-07-23 10:34:50|7319.4|7316.6|7319.3|7316.5|7319.4|7316.6|7319.3|7316.5|15
1627036500000|2021-07-23 10:35:00|7318.3|7315.5|7318.9|7316.1|7318.9|7316.1|7318.3|7315.5|10
1627036510000|2021-07-23 10:35:10|7318.8|7316|7319.3|7316.5|7319.3|7316.5|7318.8|7316|26
1627036520000|2021-07-23 10:35:20|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|1
1627036530000|2021-07-23 10:35:30|7318.9|7316.1|7319.9|7317.1|7319.9|7317.1|7318.9|7316.1|2
1627036540000|2021-07-23 10:35:40|7319.8|7317|7319.8|7317|7319.8|7317|7319.8|7317|11
1627036550000|2021-07-23 10:35:50|7320.3|7317.5|7321.3|7318.5|7321.3|7318.5|7320.3|7317.5|3
1627036560000|2021-07-23 10:36:00|||||||||12
1627036570000|2021-07-23 10:36:10|7322.3|7319.5|7321.9|7319.1|7322.3|7319.5|7321.8|7319|9
1627036590000|2021-07-23 10:36:30|7322.3|7319.5|7321.9|7319.1|7322.3|7319.5|7321.9|7319.1|14
1627036600000|2021-07-23 10:36:40|||||||||2
1627036610000|2021-07-23 10:36:50|7322.3|7319.5|7322.5|7319.7|7322.5|7319.7|7322.3|7319.5|32
1627036620000|2021-07-23 10:37:00|7323.3|7320.5|7323.9|7321.1|7324.3|7321.5|7323.3|7320.5|56
1627036630000|2021-07-23 10:37:10|7323.5|7320.7|7320.4|7317.6|7324.7|7321.9|7319.9|7317.1|52
1627036640000|2021-07-23 10:37:20|7320.3|7317.5|7320.4|7317.6|7320.4|7317.6|7319.8|7317|14
1627036650000|2021-07-23 10:37:30|7320.3|7317.5|7319.8|7317|7320.3|7317.5|7319.8|7317|1
1627036660000|2021-07-23 10:37:40|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|0
1627036670000|2021-07-23 10:37:50|||||||||9
1627036680000|2021-07-23 10:38:00|7318.9|7316.1|7317.5|7314.7|7318.9|7316.1|7316.3|7313.5|209
1627036690000|2021-07-23 10:38:10|7317.9|7315.1|7315.3|7312.5|7317.9|7315.1|7315.3|7312.5|813
1627036700000|2021-07-23 10:38:20|7314.9|7312.1|7315.9|7313.1|7315.9|7313.1|7314.9|7312.1|12
1627036710000|2021-07-23 10:38:30|7316.3|7313.5|7315.4|7312.6|7316.4|7313.6|7315.3|7312.5|57
1627036720000|2021-07-23 10:38:40|7315.5|7312.7|7316.4|7313.6|7316.8|7314|7315.5|7312.7|3
1627036730000|2021-07-23 10:38:50|7316.9|7314.1|7316.4|7313.6|7317.3|7314.5|7316.4|7313.6|16
1627036740000|2021-07-23 10:39:00|7316.5|7313.7|7318.3|7315.5|7318.4|7315.6|7316.5|7313.7|1
1627036750000|2021-07-23 10:39:10|7317.8|7315|7318.3|7315.5|7318.3|7315.5|7317.8|7315|1
1627036760000|2021-07-23 10:39:20|7318.9|7316.1|7318.9|7316.1|7319.3|7316.5|7318.8|7316|44
1627036770000|2021-07-23 10:39:30|7318.4|7315.6|7317.3|7314.5|7318.4|7315.6|7317.3|7314.5|4
1627036780000|2021-07-23 10:39:40|7317|7314.2|7317.9|7315.1|7317.9|7315.1|7317|7314.2|4
1627036790000|2021-07-23 10:39:50|7317.8|7315|7315.9|7313.1|7317.9|7315.1|7315.9|7313.1|13
1627036800000|2021-07-23 10:40:00|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|1
1627036810000|2021-07-23 10:40:10|7317|7314.2|7317.5|7314.7|7317.9|7315.1|7317|7314.2|13
1627036820000|2021-07-23 10:40:20|7317.9|7315.1|7317.9|7315.1|7318.4|7315.6|7317.9|7315.1|6
1627036830000|2021-07-23 10:40:30|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|0
1627036840000|2021-07-23 10:40:40|7318.3|7315.5|7316.8|7314|7318.3|7315.5|7316.8|7314|26
1627036850000|2021-07-23 10:40:50|7315.3|7312.5|7315.8|7313|7315.9|7313.1|7315.3|7312.5|83
1627036860000|2021-07-23 10:41:00|7314.8|7312|7315.3|7312.5|7315.3|7312.5|7314.5|7311.7|99
1627036870000|2021-07-23 10:41:10|7314.5|7311.7|7314.3|7311.5|7314.9|7312.1|7314.3|7311.5|15
1627036880000|2021-07-23 10:41:20|7313.9|7311.1|7312.8|7310|7313.9|7311.1|7310.9|7308.1|153
1627036890000|2021-07-23 10:41:30|7312.9|7310.1|7313.4|7310.6|7313.9|7311.1|7312.9|7310.1|16
1627036900000|2021-07-23 10:41:40|7313.9|7311.1|7314.3|7311.5|7314.3|7311.5|7313.9|7311.1|8
1627036910000|2021-07-23 10:41:50|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|14
1627036920000|2021-07-23 10:42:00|7314.3|7311.5|7313.7|7310.9|7314.3|7311.5|7311.9|7309.1|458
1627036930000|2021-07-23 10:42:10|7313.3|7310.5|7313.8|7311|7314.3|7311.5|7312.9|7310.1|53
1627036940000|2021-07-23 10:42:20|7313.7|7310.9|7311.7|7308.9|7313.8|7311|7311.7|7308.9|101
1627036950000|2021-07-23 10:42:30|7310.8|7308|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|13
1627036960000|2021-07-23 10:42:40|7311.6|7308.8|7312.7|7309.9|7312.7|7309.9|7311.3|7308.5|20
1627036970000|2021-07-23 10:42:50|7313.2|7310.4|7312.8|7310|7313.3|7310.5|7312.7|7309.9|3
1627036980000|2021-07-23 10:43:00|7312.7|7309.9|7311.8|7309|7312.7|7309.9|7311.8|7309|3
1627036990000|2021-07-23 10:43:10|7311.7|7308.9|7311.8|7309|7311.8|7309|7311.7|7308.9|13
1627037010000|2021-07-23 10:43:30|7312.2|7309.4|7313.8|7311|7314.2|7311.4|7312.2|7309.4|59
1627037020000|2021-07-23 10:43:40|7313.7|7310.9|7313.3|7310.5|7313.7|7310.9|7313.3|7310.5|3
1627037030000|2021-07-23 10:43:50|7313.2|7310.4|7312.7|7309.9|7313.2|7310.4|7312.2|7309.4|2
1627037040000|2021-07-23 10:44:00|7312.3|7309.5|7311.3|7308.5|7312.3|7309.5|7310.7|7307.9|22
1627037050000|2021-07-23 10:44:10|7311.7|7308.9|7311.8|7309|7311.8|7309|7311.7|7308.9|1
1627037060000|2021-07-23 10:44:20|7311.7|7308.9|7311.8|7309|7311.8|7309|7311.7|7308.9|103
1627037070000|2021-07-23 10:44:30|7312.2|7309.4|7313.8|7311|7314.3|7311.5|7312.2|7309.4|17
1627037080000|2021-07-23 10:44:40|7313.7|7310.9|7313.9|7311.1|7313.9|7311.1|7312.8|7310|9
1627037090000|2021-07-23 10:44:50|7314.3|7311.5|7315.3|7312.5|7315.7|7312.9|7314.3|7311.5|23
1627037100000|2021-07-23 10:45:00|7315|7312.2|7313.7|7310.9|7315|7312.2|7312.7|7309.9|25
1627037110000|2021-07-23 10:45:10|7312.7|7309.9|7313.3|7310.5|7313.7|7310.9|7312.6|7309.8|31
1627037120000|2021-07-23 10:45:20|7313.2|7310.4|7314.7|7311.9|7314.7|7311.9|7312.8|7310|15
1627037130000|2021-07-23 10:45:30|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|6
1627037140000|2021-07-23 10:45:40|7315.2|7312.4|7315.7|7312.9|7315.7|7312.9|7314.8|7312|18
1627037150000|2021-07-23 10:45:50|7316.2|7313.4|7315.8|7313|7316.3|7313.5|7315.7|7312.9|7
1627037160000|2021-07-23 10:46:00|7315.7|7312.9|7314.8|7312|7315.8|7313|7314.7|7311.9|19
1627037170000|2021-07-23 10:46:10|7315.3|7312.5|7315.7|7312.9|7315.7|7312.9|7315.1|7312.3|3
1627037180000|2021-07-23 10:46:20|7316.1|7313.3|7314.7|7311.9|7316.1|7313.3|7313.7|7310.9|25
1627037190000|2021-07-23 10:46:30|7314.6|7311.8|7310.8|7308|7314.6|7311.8|7310.8|7308|163
1627037200000|2021-07-23 10:46:40|7310.7|7307.9|7309.2|7306.4|7310.7|7307.9|7307.7|7304.9|66
1627037210000|2021-07-23 10:46:50|7309.7|7306.9|7310.2|7307.4|7310.2|7307.4|7309.2|7306.4|1
1627037220000|2021-07-23 10:47:00|7310.1|7307.3|7309.6|7306.8|7310.1|7307.3|7309.1|7306.3|11
1627037230000|2021-07-23 10:47:10|7309.7|7306.9|7308.7|7305.9|7309.7|7306.9|7307.7|7304.9|14
1627037240000|2021-07-23 10:47:20|7308.2|7305.4|7308.7|7305.9|7308.7|7305.9|7308.2|7305.4|1
1627037250000|2021-07-23 10:47:30|7309.5|7306.7|7309.7|7306.9|7309.7|7306.9|7308.7|7305.9|16
1627037260000|2021-07-23 10:47:40|7309.2|7306.4|7308.2|7305.4|7309.2|7306.4|7308.1|7305.3|10
1627037270000|2021-07-23 10:47:50|7308.3|7305.5|7308.7|7305.9|7308.7|7305.9|7308.3|7305.5|13
1627037280000|2021-07-23 10:48:00|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|29
1627037290000|2021-07-23 10:48:10|7307.1|7304.3|7307.1|7304.3|7307.2|7304.4|7307.1|7304.3|8
1627037300000|2021-07-23 10:48:20|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|34
1627037310000|2021-07-23 10:48:30|7308.2|7305.4|7308.1|7305.3|7308.2|7305.4|7308.1|7305.3|0
1627037320000|2021-07-23 10:48:40|7307.1|7304.3|7307.2|7304.4|7307.7|7304.9|7307.1|7304.3|16
1627037330000|2021-07-23 10:48:50|7307.7|7304.9|7307.7|7304.9|7307.8|7305|7307.7|7304.9|0
1627037340000|2021-07-23 10:49:00|7307.6|7304.8|7308.2|7305.4|7308.7|7305.9|7307.6|7304.8|7
1627037350000|2021-07-23 10:49:10|7308.6|7305.8|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|15
1627037360000|2021-07-23 10:49:20|||||||||1
1627037370000|2021-07-23 10:49:30|7308.7|7305.9|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|2
1627037380000|2021-07-23 10:49:40|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|13
1627037390000|2021-07-23 10:49:50|7309.7|7306.9|7309.5|7306.7|7309.7|7306.9|7309.2|7306.4|7
1627037400000|2021-07-23 10:50:00|7309.1|7306.3|7308.6|7305.8|7309.1|7306.3|7308.6|7305.8|15
1627037410000|2021-07-23 10:50:10|7308.2|7305.4|7308.7|7305.9|7308.7|7305.9|7308.2|7305.4|1
1627037420000|2021-07-23 10:50:20|7308.6|7305.8|7308.7|7305.9|7308.7|7305.9|7308.6|7305.8|16
1627037430000|2021-07-23 10:50:30|7309.1|7306.3|7308.2|7305.4|7309.1|7306.3|7308.1|7305.3|14
1627037440000|2021-07-23 10:50:40|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7308.1|7305.3|1
1627037450000|2021-07-23 10:50:50|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7308.1|7305.3|1
1627037460000|2021-07-23 10:51:00|7308.1|7305.3|7307.7|7304.9|7308.1|7305.3|7307.2|7304.4|15
1627037470000|2021-07-23 10:51:10|7307.8|7305|7307.2|7304.4|7308.2|7305.4|7307.2|7304.4|18
1627037480000|2021-07-23 10:51:20|7307.3|7304.5|7307.2|7304.4|7307.7|7304.9|7307.1|7304.3|12
1627037490000|2021-07-23 10:51:30|7307.6|7304.8|7308.3|7305.5|7308.3|7305.5|7307.1|7304.3|2
1627037500000|2021-07-23 10:51:40|7308.2|7305.4|7309.6|7306.8|7309.7|7306.9|7308.2|7304.9|28
1627037510000|2021-07-23 10:51:50|7309.7|7306.9|7309.6|7306.8|7309.7|7306.9|7309.6|7306.8|2
1627037520000|2021-07-23 10:52:00|7309.2|7306.4|7309.6|7306.8|7309.7|7306.9|7309.2|7306.4|13
1627037530000|2021-07-23 10:52:10|7309.5|7306.7|7309.6|7306.8|7309.7|7306.9|7309.1|7306.3|5
1627037540000|2021-07-23 10:52:20|7309.7|7306.9|7311.1|7308.3|7311.1|7308.3|7309.7|7306.9|3
1627037550000|2021-07-23 10:52:30|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|9
1627037560000|2021-07-23 10:52:40|7311.5|7308.7|7309.6|7306.8|7311.5|7308.7|7309.6|7306.8|6
1627037570000|2021-07-23 10:52:50|7308.9|7306.1|7309.2|7306.4|7309.2|7306.4|7308.6|7305.8|122
1627037590000|2021-07-23 10:53:10|7309.3|7306.5|7308.5|7305.7|7309.7|7306.9|7308.5|7305.7|15
1627037600000|2021-07-23 10:53:20|7307.4|7304.6|7307.7|7304.9|7307.7|7304.9|7307.4|7304.6|0
1627037610000|2021-07-23 10:53:30|7307.3|7304.5|7307.2|7304.4|7307.3|7304.5|7307.2|7304.4|30
1627037620000|2021-07-23 10:53:40|7307.1|7304.3|7307.6|7304.8|7307.6|7304.8|7307.1|7304.3|3
1627037630000|2021-07-23 10:53:50|7307.5|7304.7|7307.1|7304.3|7307.5|7304.7|7307.1|7304.3|23
1627037640000|2021-07-23 10:54:00|7307.2|7304.4|7308.2|7305.4|7308.2|7305.4|7307.2|7304.4|4
1627037650000|2021-07-23 10:54:10|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|15
1627037660000|2021-07-23 10:54:20|||||||||34
1627037670000|2021-07-23 10:54:30|7307.7|7304.9|7308.1|7305.3|7308.6|7305.8|7307.2|7304.4|29
1627037680000|2021-07-23 10:54:40|||||||||11
1627037690000|2021-07-23 10:54:50|||||||||14
1627037700000|2021-07-23 10:55:00|7306.5|7303.7|7306.7|7303.9|7306.7|7303.9|7306.1|7303.3|24
1627037710000|2021-07-23 10:55:10|7306.6|7303.8|7306.1|7303.3|7306.7|7303.9|7306.1|7303.3|26
1627037720000|2021-07-23 10:55:20|7305.3|7302.5|7304.2|7301.4|7305.3|7302.5|7304.1|7301.3|8
1627037730000|2021-07-23 10:55:30|7304.6|7301.8|7304.7|7301.9|7305.1|7302.3|7304.6|7301.8|28
1627037740000|2021-07-23 10:55:40|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|1
1627037750000|2021-07-23 10:55:50|7305|7302.2|7304.6|7301.8|7305|7302.2|7304.1|7301.3|14
1627037760000|2021-07-23 10:56:00|7304.5|7301.7|7305.1|7302.3|7305.1|7302.3|7304.2|7301.4|2
1627037770000|2021-07-23 10:56:10|7304.9|7302.1|7305.1|7302.3|7305.1|7302.3|7304.1|7301.3|2
1627037780000|2021-07-23 10:56:20|||||||||10
1627037790000|2021-07-23 10:56:30|7304.3|7301.5|7304|7301.2|7304.3|7301.5|7304|7301.2|40
1627037800000|2021-07-23 10:56:40|7304.1|7301.3|7304.5|7301.7|7304.5|7301.7|7303.5|7300.7|295
1627037810000|2021-07-23 10:56:50|7305|7302.2|7305.6|7302.8|7305.6|7302.8|7305|7302.2|24
1627037820000|2021-07-23 10:57:00|7306|7303.2|7306.5|7303.7|7306.5|7303.7|7305.6|7302.8|19
1627037830000|2021-07-23 10:57:10|7307|7304.2|7307|7304.2|7307.5|7304.7|7306.5|7303.7|27
1627037840000|2021-07-23 10:57:20|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|2
1627037850000|2021-07-23 10:57:30|7307|7304.2|7307|7304.2|7307.1|7304.3|7306.5|7303.7|14
1627037860000|2021-07-23 10:57:40|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|4
1627037870000|2021-07-23 10:57:50|7308|7305.2|7308|7305.2|7308|7305.2|7308|7305.2|19
1627037880000|2021-07-23 10:58:00|7307.5|7304.7|7308.1|7305.3|7308.1|7305.3|7307.5|7304.7|4
1627037890000|2021-07-23 10:58:10|7308.5|7305.7|7309.5|7306.7|7309.6|7306.8|7308.5|7305.7|11
1627037900000|2021-07-23 10:58:20|7309.6|7306.8|7309.5|7306.7|7309.6|7306.8|7309.5|7306.7|13
1627037910000|2021-07-23 10:58:30|7308.7|7305.9|7308.1|7305.3|7308.7|7305.9|7308.1|7305.3|2
1627037920000|2021-07-23 10:58:40|7308.5|7305.7|7306.5|7303.7|7308.5|7305.7|7306.5|7303.7|34
1627037930000|2021-07-23 10:58:50|7306.6|7303.8|7308.1|7305.3|7308.1|7305.3|7306.6|7303.8|6
1627037940000|2021-07-23 10:59:00|7307.5|7304.7|7307.6|7304.8|7307.6|7304.8|7307.5|7304.7|3
1627037950000|2021-07-23 10:59:10|7307.5|7304.7|7307.7|7304.9|7307.7|7304.9|7307.1|7304.3|15
1627037960000|2021-07-23 10:59:20|7309.1|7306.3|7310.1|7307.3|7310.1|7307.3|7309.1|7306.3|28
1627037970000|2021-07-23 10:59:30|7310.5|7307.7|7310.5|7307.7|7310.6|7307.8|7310.5|7307.7|19
1627037980000|2021-07-23 10:59:40|7310.1|7307.3|7310.6|7307.8|7311.1|7308.3|7310.1|7307.3|12
1627037990000|2021-07-23 10:59:50|7311.1|7308.3|7311.6|7308.8|7312|7309.2|7310.1|7307.3|45
1627038000000|2021-07-23 11:00:00|7312.1|7308.1|7310.9|7308.1|7312.2|7308.7|7310|7307.2|71
1627038010000|2021-07-23 11:00:10|7310.4|7307.6|7310|7307.2|7310.4|7307.6|7307.9|7305.1|5
1627038020000|2021-07-23 11:00:20|7309.9|7307.1|7308.6|7305.8|7310.1|7307.3|7307.5|7304.7|119
1627038030000|2021-07-23 11:00:30|7309|7306.2|7309|7306.2|7309.1|7306.3|7308.1|7305.3|24
1627038040000|2021-07-23 11:00:40|7309.1|7306.3|7309.5|7306.7|7311.1|7308.3|7309.1|7306.3|43
1627038050000|2021-07-23 11:00:50|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309|7306.2|2
1627038060000|2021-07-23 11:01:00|7309.5|7306.7|7311.5|7308.7|7312.1|7309.3|7309.5|7306.7|56
1627038070000|2021-07-23 11:01:10|7311.6|7308.8|7313.1|7310.3|7313.2|7310.4|7311.5|7308.7|20
1627038080000|2021-07-23 11:01:20|7312.7|7309.9|7312.9|7310.1|7312.9|7310.1|7312.1|7309.3|12
1627038090000|2021-07-23 11:01:30|7312.5|7309.7|7311|7308.2|7312.5|7309.7|7310.5|7307.7|36
1627038100000|2021-07-23 11:01:40|7310.9|7308.1|7309.6|7306.8|7310.9|7308.1|7309.5|7306.7|9
1627038110000|2021-07-23 11:01:50|7309.5|7306.7|7306.5|7303.7|7309.5|7306.7|7306.5|7303.7|110
1627038120000|2021-07-23 11:02:00|7306.6|7303.8|7306.1|7303.3|7306.6|7303.8|7305.5|7302.7|15
1627038130000|2021-07-23 11:02:10|7305.6|7302.8|7307|7304.2|7307.1|7304.3|7305.6|7302.8|37
1627038140000|2021-07-23 11:02:20|7305.5|7302.7|7305.9|7303.1|7306.1|7303.3|7305.5|7302.7|44
1627038150000|2021-07-23 11:02:30|7305.1|7302.3|7306.6|7303.8|7307.1|7304.3|7304.6|7301.8|116
1627038160000|2021-07-23 11:02:40|7306.1|7303.3|7305.1|7302.3|7306.1|7303.3|7305.1|7302.3|21
1627038170000|2021-07-23 11:02:50|7304.7|7301.9|7306.5|7303.7|7306.5|7303.7|7304.5|7301.7|71
1627038180000|2021-07-23 11:03:00|7306.6|7303.8|7305|7302.2|7306.6|7303.8|7305|7302.2|13
1627038190000|2021-07-23 11:03:10|7304.6|7301.8|7306.5|7303.7|7306.5|7303.7|7304.6|7301.8|22
1627038200000|2021-07-23 11:03:20|7307|7304.2|7307.1|7304.3|7307.1|7304.3|7306.1|7303.3|8
1627038210000|2021-07-23 11:03:30|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|11
1627038220000|2021-07-23 11:03:40|||||||||1
1627038230000|2021-07-23 11:03:50|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308|7305.2|18
1627038240000|2021-07-23 11:04:00|7308.5|7305.7|7310.3|7307.5|7310.5|7307.7|7308.5|7305.7|16
1627038250000|2021-07-23 11:04:10|7309.5|7306.7|7309.9|7307.1|7310.5|7307.7|7309.5|7306.7|10
1627038260000|2021-07-23 11:04:20|7310|7307.2|7311|7308.2|7311|7308.2|7310|7307.2|34
1627038270000|2021-07-23 11:04:30|7311.1|7308.3|7311.1|7308.3|7312|7309.2|7310.9|7308.1|23
1627038280000|2021-07-23 11:04:40|7311.5|7308.7|7308.5|7305.7|7311.5|7308.7|7308.5|7305.7|35
1627038290000|2021-07-23 11:04:50|7308.9|7306.1|7308.1|7305.3|7309|7306.2|7308.1|7305.3|14
1627038300000|2021-07-23 11:05:00|7308.2|7305.4|7309.1|7306.3|7309.1|7306.3|7308.2|7305.4|3
1627038310000|2021-07-23 11:05:10|7307.1|7304.3|7306.1|7303.3|7307.1|7304.3|7306.1|7303.3|50
1627038320000|2021-07-23 11:05:20|7305|7302.2|7306|7303.2|7306.1|7303.3|7304.9|7302.1|109
1627038330000|2021-07-23 11:05:30|7306.1|7303.3|7308.5|7305.7|7309|7306.2|7306.1|7303.3|87
1627038340000|2021-07-23 11:05:40|7308.1|7305.3|7307.7|7304.9|7308.1|7305.3|7307.5|7304.7|42
1627038350000|2021-07-23 11:05:50|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7307.5|7304.7|42
1627038360000|2021-07-23 11:06:00|7307.9|7305.1|7307.5|7304.7|7307.9|7305.1|7307.5|7304.7|20
1627038370000|2021-07-23 11:06:10|7307.6|7304.8|7309.1|7306.3|7309.1|7306.3|7307.5|7304.7|20
1627038380000|2021-07-23 11:06:20|7309|7306.2|7309|7306.2|7309|7306.2|7308.9|7306.1|5
1627038390000|2021-07-23 11:06:30|7308.5|7305.7|7309|7306.2|7309|7306.2|7308.5|7305.7|10
1627038400000|2021-07-23 11:06:40|7309.1|7306.3|7308.9|7306.1|7309.1|7306.3|7308.9|7306.1|23
1627038410000|2021-07-23 11:06:50|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|24
1627038420000|2021-07-23 11:07:00|7306.5|7303.7|7304.6|7301.8|7306.5|7303.7|7304.5|7301.7|39
1627038430000|2021-07-23 11:07:10|7304.9|7302.1|7303.1|7300.3|7304.9|7302.1|7303.1|7300.3|328
1627038440000|2021-07-23 11:07:20|||||||||10
1627038450000|2021-07-23 11:07:30|7304.1|7301.3|7305.5|7302.7|7305.5|7302.7|7304.1|7301.3|37
1627038460000|2021-07-23 11:07:40|7305.7|7302.9|7305.5|7302.7|7305.7|7302.9|7305.5|7302.7|27
1627038470000|2021-07-23 11:07:50|7304.9|7302.1|7304.5|7301.7|7304.9|7302.1|7304.5|7301.7|0
1627038480000|2021-07-23 11:08:00|7304.7|7301.9|7304.1|7301.3|7305.1|7302.3|7304.1|7301.3|16
1627038490000|2021-07-23 11:08:10|||||||||12
1627038500000|2021-07-23 11:08:20|7303.5|7300.7|7303.5|7300.7|7304.1|7301.3|7303.5|7300.7|51
1627038510000|2021-07-23 11:08:30|7303.1|7300.3|7304.5|7301.7|7304.5|7301.7|7303.1|7300.3|28
1627038520000|2021-07-23 11:08:40|7304.6|7301.8|7303.6|7300.8|7305.1|7302.3|7303.6|7300.8|14
1627038530000|2021-07-23 11:08:50|7303.7|7300.9|7304.5|7301.7|7304.5|7301.7|7303.7|7300.9|1
1627038540000|2021-07-23 11:09:00|7304.9|7302.1|7305.1|7302.3|7305.1|7302.3|7304.9|7302.1|25
1627038550000|2021-07-23 11:09:10|7305.5|7302.7|7304.1|7301.3|7305.6|7302.8|7304.1|7301.3|89
1627038560000|2021-07-23 11:09:20|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304|7301.2|27
1627038570000|2021-07-23 11:09:30|7304.1|7301.3|7304.5|7301.7|7304.5|7301.7|7304.1|7301.3|43
1627038580000|2021-07-23 11:09:40|7304.1|7301.3|7305.6|7302.8|7306.1|7303.3|7304.1|7301.3|24
1627038590000|2021-07-23 11:09:50|7306.1|7303.3|7306|7303.2|7306.1|7303.3|7306|7303.2|3
1627038600000|2021-07-23 11:10:00|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|1
1627038610000|2021-07-23 11:10:10|7306|7303.2|7305.6|7302.8|7306|7303.2|7305.6|7302.8|14
1627038620000|2021-07-23 11:10:20|7305.1|7302.3|7306.1|7303.3|7306.1|7303.3|7305.1|7302.3|0
1627038630000|2021-07-23 11:10:30|7307.1|7304.3|7309.1|7306.3|7309.1|7306.3|7307.1|7304.3|7
1627038640000|2021-07-23 11:10:40|7309.6|7306.8|7310.1|7307.3|7310.1|7307.3|7309.6|7306.8|13
1627038650000|2021-07-23 11:10:50|7309.5|7306.7|7308.6|7305.8|7309.6|7306.8|7308.6|7305.8|10
1627038660000|2021-07-23 11:11:00|7309|7306.2|7309.1|7306.3|7309.1|7306.3|7309|7306.2|13
1627038670000|2021-07-23 11:11:10|||||||||2
1627038680000|2021-07-23 11:11:20|7309.2|7306.4|7310.6|7307.8|7310.6|7307.8|7309.2|7306.4|1
1627038690000|2021-07-23 11:11:30|7310.9|7308.1|7309.5|7306.7|7310.9|7308.1|7309.5|7306.7|16
1627038700000|2021-07-23 11:11:40|7309|7306.2|7308.1|7305.3|7309|7306.2|7307.1|7304.3|13
1627038710000|2021-07-23 11:11:50|7309.1|7306.3|7309.7|7306.9|7310.1|7307.3|7308.1|7305.3|17
1627038720000|2021-07-23 11:12:00|7310.1|7307.3|7310.6|7307.8|7310.6|7307.8|7309.1|7306.3|4
1627038730000|2021-07-23 11:12:10|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|0
1627038740000|2021-07-23 11:12:20|7311.6|7308.8|7312.1|7309.3|7312.1|7309.3|7311.6|7308.8|22
1627038750000|2021-07-23 11:12:30|7312.5|7309.7|7313.5|7310.7|7313.5|7310.7|7312.5|7309.7|20
1627038760000|2021-07-23 11:12:40|7313.6|7310.8|7314.1|7311.3|7314.5|7311.7|7313.6|7310.8|14
1627038770000|2021-07-23 11:12:50|7313.5|7310.7|7311.6|7308.8|7313.5|7310.7|7311.6|7308.8|3
1627038780000|2021-07-23 11:13:00|7311.7|7308.9|7312|7309.2|7312|7309.2|7311.7|7308.9|1
1627038790000|2021-07-23 11:13:10|7312.1|7309.3|7311.6|7308.8|7312.1|7309.3|7311.6|7308.8|20
1627038800000|2021-07-23 11:13:20|7312.1|7309.3|7312.5|7309.7|7313.2|7310.4|7312.1|7309.3|19
1627038810000|2021-07-23 11:13:30|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|9
1627038820000|2021-07-23 11:13:40|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|2
1627038830000|2021-07-23 11:13:50|7311.5|7308.7|7308.5|7305.7|7311.5|7308.7|7308.5|7305.7|56
1627038840000|2021-07-23 11:14:00|7308.1|7305.3|7307.5|7304.7|7308.1|7305.3|7307.5|7304.7|9
1627038850000|2021-07-23 11:14:10|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|18
1627038860000|2021-07-23 11:14:20|7308.1|7305.3|7309.6|7306.8|7309.6|7306.8|7308.1|7305.3|14
1627038870000|2021-07-23 11:14:30|7308.8|7306|7308.6|7305.8|7308.8|7306|7308.6|7305.8|12
1627038880000|2021-07-23 11:14:40|7308.5|7305.7|7308.1|7305.3|7308.5|7305.7|7308|7305.2|1
1627038890000|2021-07-23 11:14:50|||||||||11
1627038900000|2021-07-23 11:15:00|7307.7|7304.9|7307.1|7304.3|7308.1|7305.3|7307.1|7304.3|4
1627038910000|2021-07-23 11:15:10|||||||||6
1627038920000|2021-07-23 11:15:20|7306.7|7303.9|7306.6|7303.8|7306.7|7303.9|7306|7303.2|15
1627038930000|2021-07-23 11:15:30|||||||||1
1627038940000|2021-07-23 11:15:40|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1627038950000|2021-07-23 11:15:50|7306.1|7303.3|7308.6|7305.8|7308.6|7305.8|7306.1|7303.3|23
1627038960000|2021-07-23 11:16:00|7309.1|7306.3|7309|7306.2|7309.1|7306.3|7309|7306.2|0
1627038970000|2021-07-23 11:16:10|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309|7306.2|13
1627038980000|2021-07-23 11:16:20|7309|7306.2|7309.1|7306.3|7309.1|7306.3|7308.5|7305.7|3
1627038990000|2021-07-23 11:16:30|||||||||13
1627039000000|2021-07-23 11:16:40|7309|7306.2|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|1
1627039010000|2021-07-23 11:16:50|||||||||7
1627039020000|2021-07-23 11:17:00|7309|7306.2|7308.5|7305.7|7309|7306.2|7308.5|7305.7|14
1627039030000|2021-07-23 11:17:10|7308.1|7305.3|7307.6|7304.8|7308.1|7305.3|7307.1|7304.3|2
1627039040000|2021-07-23 11:17:20|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|3
1627039050000|2021-07-23 11:17:30|7307.7|7304.9|7308.1|7305.3|7308.1|7305.3|7307.5|7304.7|17
1627039060000|2021-07-23 11:17:40|||||||||2
1627039070000|2021-07-23 11:17:50|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.5|7306.7|18
1627039080000|2021-07-23 11:18:00|||||||||10
1627039090000|2021-07-23 11:18:10|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|1
1627039100000|2021-07-23 11:18:20|7309.6|7306.8|7308|7305.2|7309.6|7306.8|7308|7305.2|31
1627039110000|2021-07-23 11:18:30|7307.9|7305.1|7307.5|7304.7|7307.9|7305.1|7307.5|7304.7|0
1627039120000|2021-07-23 11:18:40|7307.1|7304.3|7307.6|7304.8|7307.6|7304.8|7307.1|7304.3|13
1627039130000|2021-07-23 11:18:50|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|0
1627039140000|2021-07-23 11:19:00|7306.7|7303.9|7307.1|7304.3|7307.1|7304.3|7306.7|7303.9|1
1627039150000|2021-07-23 11:19:10|7308.1|7305.3|7309|7306.2|7309|7306.2|7308.1|7305.3|19
1627039160000|2021-07-23 11:19:20|7308.5|7305.7|7308.6|7305.8|7308.6|7305.8|7308.1|7305.3|0
1627039170000|2021-07-23 11:19:30|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|0
1627039180000|2021-07-23 11:19:40|7308.5|7305.7|7310.7|7307.9|7312.1|7309.3|7308.1|7305.3|53
1627039190000|2021-07-23 11:19:50|7311.5|7308.7|7312.1|7309.3|7312.1|7309.3|7311.5|7308.7|1
1627039200000|2021-07-23 11:20:00|7311.9|7309.1|7310.1|7307.3|7311.9|7309.1|7310.1|7307.3|25
1627039210000|2021-07-23 11:20:10|7310.2|7307.4|7310.6|7307.8|7310.6|7307.8|7310.2|7307.4|1
1627039220000|2021-07-23 11:20:20|7310.1|7307.3|7310.1|7307.3|7310.6|7307.8|7310.1|7307.3|11
1627039230000|2021-07-23 11:20:30|7309.9|7307.1|7309.1|7306.3|7309.9|7307.1|7308.1|7305.3|2
1627039240000|2021-07-23 11:20:40|7309.2|7306.4|7310|7307.2|7310|7307.2|7309.2|7306.4|14
1627039250000|2021-07-23 11:20:50|7310.1|7307.3|7309.6|7306.8|7310.1|7307.3|7309.1|7306.3|1
1627039260000|2021-07-23 11:21:00|7310|7307.2|7309.5|7306.7|7310.1|7307.3|7309.5|7306.7|1
1627039270000|2021-07-23 11:21:10|7309.1|7306.3|7309.6|7306.8|7309.6|7306.8|7309.1|7306.3|10
1627039280000|2021-07-23 11:21:20|||||||||1
1627039290000|2021-07-23 11:21:30|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|9
1627039300000|2021-07-23 11:21:40|7311.5|7308.7|7312.1|7309.3|7312.1|7309.3|7311|7308.2|12
1627039310000|2021-07-23 11:21:50|7312|7309.2|7312.1|7309.3|7312.1|7309.3|7312|7309.2|14
1627039320000|2021-07-23 11:22:00|7311.1|7308.3|7313.5|7310.7|7314.1|7311.3|7311.1|7308.3|110
1627039330000|2021-07-23 11:22:10|7313.1|7310.3|7313.5|7310.7|7313.6|7310.8|7312.6|7309.8|29
1627039340000|2021-07-23 11:22:20|7313.1|7310.3|7312.5|7309.7|7313.1|7310.3|7312.1|7309.3|17
1627039350000|2021-07-23 11:22:30|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1627039360000|2021-07-23 11:22:40|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313|7310.2|14
1627039370000|2021-07-23 11:22:50|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|1
1627039380000|2021-07-23 11:23:00|7312.5|7309.7|7311|7308.2|7312.5|7309.7|7311|7308.2|13
1627039390000|2021-07-23 11:23:10|7310.9|7308.1|7310.1|7307.3|7310.9|7308.1|7310.1|7307.3|0
1627039400000|2021-07-23 11:23:20|7311|7308.2|7310.2|7307.4|7311.6|7308.8|7310.1|7307.3|113
1627039410000|2021-07-23 11:23:30|7311.1|7308.3|7310.6|7307.8|7311.1|7308.3|7310.6|7307.8|2
1627039420000|2021-07-23 11:23:40|7310.5|7307.7|7310.6|7307.8|7310.6|7307.8|7310.5|7307.7|3
1627039430000|2021-07-23 11:23:50|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|13
1627039440000|2021-07-23 11:24:00|7311.6|7308.8|7311.1|7308.3|7312.1|7309.3|7311.1|7308.3|25
1627039450000|2021-07-23 11:24:10|||||||||1
1627039460000|2021-07-23 11:24:20|7310.1|7307.3|7309.6|7306.8|7310.1|7307.3|7309|7306.2|33
1627039470000|2021-07-23 11:24:30|7309.5|7306.7|7309.1|7306.3|7310.1|7307.3|7309.1|7306.3|11
1627039480000|2021-07-23 11:24:40|7310|7307.2|7309|7306.2|7310|7307.2|7309|7306.2|0
1627039490000|2021-07-23 11:24:50|7309.1|7306.3|7308.1|7305.3|7309.1|7306.3|7308.1|7305.3|20
1627039500000|2021-07-23 11:25:00|7308.9|7306.1|7308.5|7305.7|7309|7306.2|7308.5|7305.7|2
1627039510000|2021-07-23 11:25:10|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|29
1627039520000|2021-07-23 11:25:20|7309.1|7306.3|7308.5|7305.7|7309.1|7306.3|7308.5|7305.7|13
1627039530000|2021-07-23 11:25:30|7308.6|7305.8|7309|7306.2|7309|7306.2|7308.6|7305.8|1
1627039540000|2021-07-23 11:25:40|7309.1|7306.3|7309.5|7306.7|7309.5|7306.7|7309.1|7306.3|14
1627039550000|2021-07-23 11:25:50|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|3
1627039560000|2021-07-23 11:26:00|7308.6|7305.8|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|25
1627039570000|2021-07-23 11:26:10|7309|7306.2|7308.6|7305.8|7309|7306.2|7308.5|7305.7|3
1627039580000|2021-07-23 11:26:20|7308.8|7306|7306.5|7303.7|7308.8|7306|7306.5|7303.7|7
1627039590000|2021-07-23 11:26:30|7306.4|7303.6|7305|7302.2|7306.4|7303.6|7303.1|7300.3|220
1627039610000|2021-07-23 11:26:50|7305.1|7302.3|7306.1|7303.3|7306.1|7303.3|7305.1|7302.3|12
1627039620000|2021-07-23 11:27:00|7307.5|7304.7|7307.1|7304.3|7308|7305.2|7307.1|7304.3|3
1627039630000|2021-07-23 11:27:10|7307.5|7304.7|7306|7303.2|7307.5|7304.7|7306|7303.2|14
1627039640000|2021-07-23 11:27:20|7306.2|7303.4|7307.5|7304.7|7307.5|7304.7|7306.2|7303.4|9
1627039650000|2021-07-23 11:27:30|7307|7304.2|7309.5|7306.7|7309.5|7306.7|7307|7304.2|5
1627039660000|2021-07-23 11:27:40|7310|7307.2|7310|7307.2|7310.5|7307.7|7310|7307.2|14
1627039670000|2021-07-23 11:27:50|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7310|7307.2|2
1627039680000|2021-07-23 11:28:00|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|3
1627039690000|2021-07-23 11:28:10|7310|7307.2|7311.5|7308.7|7311.5|7308.7|7310|7307.2|17
1627039700000|2021-07-23 11:28:20|7310.9|7308.1|7310|7307.2|7310.9|7308.1|7310|7307.2|3
1627039710000|2021-07-23 11:28:30|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|11
1627039720000|2021-07-23 11:28:40|7310.5|7307.7|7310.5|7307.7|7311|7308.2|7310.5|7307.7|4
1627039730000|2021-07-23 11:28:50|7311|7308.2|7310|7307.2|7311|7308.2|7310|7307.2|19
1627039740000|2021-07-23 11:29:00|7309.6|7306.8|7310|7307.2|7310|7307.2|7309.5|7306.7|6
1627039760000|2021-07-23 11:29:20|7309.9|7307.1|7310.5|7307.7|7310.5|7307.7|7309.9|7307.1|23
1627039770000|2021-07-23 11:29:30|7310|7307.2|7309.5|7306.7|7310.5|7307.7|7309.5|7306.7|3
1627039780000|2021-07-23 11:29:40|7309|7306.2|7309|7306.2|7309|7306.2|7309|7306.2|0
1627039790000|2021-07-23 11:29:50|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7310|7307.2|15
1627039800000|2021-07-23 11:30:00|7309.9|7307.1|7310.5|7307.7|7310.5|7307.7|7309.5|7306.7|1
1627039810000|2021-07-23 11:30:10|7310|7307.2|7311|7308.2|7311|7308.2|7310|7307.2|0
1627039820000|2021-07-23 11:30:20|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|22
1627039830000|2021-07-23 11:30:30|7312.5|7309.7|7313.5|7310.7|7314.5|7311.7|7312.5|7309.7|15
1627039840000|2021-07-23 11:30:40|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|9
1627039850000|2021-07-23 11:30:50|7313.2|7310.4|7313.5|7310.7|7314.5|7311.7|7313.2|7310.4|0
1627039860000|2021-07-23 11:31:00|7314.5|7311.7|7314|7311.2|7314.5|7311.7|7314|7311.2|20
1627039870000|2021-07-23 11:31:10|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314|7311.2|0
1627039880000|2021-07-23 11:31:20|7314.4|7311.6|7314.5|7311.7|7314.5|7311.7|7314|7311.2|10
1627039890000|2021-07-23 11:31:30|7314.9|7312.1|7314|7311.2|7314.9|7312.1|7314|7311.2|5
1627039900000|2021-07-23 11:31:40|7314.9|7312.1|7314.5|7311.7|7315.5|7312.7|7314.5|7311.7|28
1627039910000|2021-07-23 11:31:50|7314|7311.2|7315|7312.2|7315.5|7312.7|7314|7311.2|18
1627039920000|2021-07-23 11:32:00|7316|7313.2|7317.9|7315.1|7318.5|7315.7|7316|7313.2|127
1627039930000|2021-07-23 11:32:10|7317.5|7314.7|7319|7316.2|7319|7316.2|7317.5|7314.7|39
1627039940000|2021-07-23 11:32:20|7318.6|7315.8|7319|7316.2|7319.5|7316.7|7318.5|7315.7|44
1627039950000|2021-07-23 11:32:30|7318.5|7315.7|7318.5|7315.7|7319|7316.2|7318.5|7315.7|7
1627039960000|2021-07-23 11:32:40|7318|7315.2|7319|7316.2|7319|7316.2|7317.5|7314.7|15
1627039970000|2021-07-23 11:32:50|7319.5|7316.7|7319.1|7316.3|7320|7317.2|7319|7316.2|36
1627039980000|2021-07-23 11:33:00|7319.2|7316.4|7319.1|7316.3|7319.6|7316.8|7319.1|7316.3|3
1627039990000|2021-07-23 11:33:10|7319.6|7316.8|7318.7|7315.9|7319.6|7316.8|7318.5|7315.7|21
1627040000000|2021-07-23 11:33:20|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|1
1627040020000|2021-07-23 11:33:40|7319.2|7316.4|7320.1|7317.3|7320.1|7317.3|7319.2|7316.4|16
1627040030000|2021-07-23 11:33:50|7320.2|7317.4|7320.7|7317.9|7320.7|7317.9|7320.2|7317.4|0
1627040040000|2021-07-23 11:34:00|7321.1|7318.3|7322.2|7319.4|7322.6|7319.8|7321.1|7318.3|33
1627040050000|2021-07-23 11:34:10|7322|7319.2|7320.2|7317.4|7322|7319.2|7320.2|7317.4|6
1627040060000|2021-07-23 11:34:20|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|11
1627040070000|2021-07-23 11:34:30|7321|7318.2|7319.6|7316.8|7321|7318.2|7319.6|7316.8|3
1627040080000|2021-07-23 11:34:40|7320.6|7317.8|7321|7318.2|7321.2|7318.4|7320.6|7317.8|23
1627040090000|2021-07-23 11:34:50|7320.6|7317.8|7321.1|7318.3|7321.1|7318.3|7320.6|7317.8|13
1627040100000|2021-07-23 11:35:00|7321.2|7318.4|7321.1|7318.3|7321.5|7318.7|7321|7318.2|6
1627040110000|2021-07-23 11:35:10|7321|7318.2|7320.1|7317.3|7321.1|7318.3|7319.6|7316.8|114
1627040120000|2021-07-23 11:35:20|7320.5|7317.7|7321|7318.2|7321|7318.2|7319.6|7316.8|16
1627040130000|2021-07-23 11:35:30|7320.6|7317.8|7320.5|7317.7|7321|7318.2|7320.5|7317.7|18
1627040140000|2021-07-23 11:35:40|7320.1|7317.3|7319.6|7316.8|7320.6|7317.8|7319.6|7316.8|2
1627040150000|2021-07-23 11:35:50|7319|7316.2|7317.6|7314.8|7319|7316.2|7317.6|7314.8|22
1627040170000|2021-07-23 11:36:10|7318|7315.2|7320|7317.2|7320|7317.2|7318|7315.2|13
1627040180000|2021-07-23 11:36:20|7320.5|7317.7|7320.1|7317.3|7320.6|7317.8|7320.1|7317.3|15
1627040190000|2021-07-23 11:36:30|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.5|7316.7|2
1627040200000|2021-07-23 11:36:40|7319.1|7316.3|7319|7316.2|7319.2|7316.4|7318.6|7315.8|41
1627040210000|2021-07-23 11:36:50|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.5|7315.7|15
1627040220000|2021-07-23 11:37:00|7318.5|7315.7|7318.6|7315.8|7318.6|7315.8|7318.5|7315.7|10
1627040230000|2021-07-23 11:37:10|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|16
1627040240000|2021-07-23 11:37:20|7319.4|7316.6|7320.1|7317.3|7320.2|7317.4|7319|7316.2|10
1627040250000|2021-07-23 11:37:30|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|0
1627040260000|2021-07-23 11:37:40|7321|7318.2|7321.2|7318.4|7321.2|7318.4|7320.6|7317.8|12
1627040270000|2021-07-23 11:37:50|7321.5|7318.7|7320.5|7317.7|7321.5|7318.7|7320.5|7317.7|3
1627040280000|2021-07-23 11:38:00|7320|7317.2|7319.9|7317.1|7320|7317.2|7319.4|7316.6|12
1627040290000|2021-07-23 11:38:10|7319.5|7316.7|7322|7319.2|7322.4|7319.6|7319.4|7316.6|190
1627040300000|2021-07-23 11:38:20|7321.9|7319.1|7322.9|7320.1|7323|7320.2|7321.9|7319.1|23
1627040310000|2021-07-23 11:38:30|7322.5|7319.7|7323|7320.2|7323|7320.2|7322.4|7319.6|17
1627040320000|2021-07-23 11:38:40|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|8
1627040330000|2021-07-23 11:38:50|7322.9|7320.1|7323|7320.2|7323|7320.2|7322.9|7320.1|41
1627040340000|2021-07-23 11:39:00|7323.1|7320.3|7323|7320.2|7324|7321.2|7323|7320.2|19
1627040350000|2021-07-23 11:39:10|7323.4|7320.6|7323|7320.2|7323.4|7320.6|7323|7320.2|1
1627040360000|2021-07-23 11:39:20|||||||||20
1627040370000|2021-07-23 11:39:30|7323.1|7320.3|7323.5|7320.7|7323.5|7320.7|7323.1|7320.3|2
1627040380000|2021-07-23 11:39:40|7324|7321.2|7323|7320.2|7324|7321.2|7323|7320.2|11
1627040390000|2021-07-23 11:39:50|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|14
1627040400000|2021-07-23 11:40:00|7323|7320.2|7323|7320.2|7324|7321.2|7323|7320.2|3
1627040410000|2021-07-23 11:40:10|||||||||1
1627040420000|2021-07-23 11:40:20|7323.4|7320.6|7323.4|7320.6|7323.5|7320.7|7323.4|7320.6|14
1627040430000|2021-07-23 11:40:30|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|1
1627040440000|2021-07-23 11:40:40|||||||||2
1627040450000|2021-07-23 11:40:50|||||||||18
1627040460000|2021-07-23 11:41:00|7321.8|7319|7322|7319.2|7322|7319.2|7321.5|7318.7|8
1627040470000|2021-07-23 11:41:10|||||||||14
1627040480000|2021-07-23 11:41:20|7322.9|7320.1|7322|7319.2|7322.9|7320.1|7321.9|7319.1|13
1627040490000|2021-07-23 11:41:30|||||||||1
1627040500000|2021-07-23 11:41:40|||||||||12
1627040510000|2021-07-23 11:41:50|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|5
1627040520000|2021-07-23 11:42:00|||||||||11
1627040530000|2021-07-23 11:42:10|7321|7318.2|7321.9|7319.1|7322|7319.2|7321|7318.2|6
1627040540000|2021-07-23 11:42:20|7321.4|7318.6|7320.4|7317.6|7321.5|7318.7|7320.4|7317.6|18
1627040550000|2021-07-23 11:42:30|7321|7318.2|7319.6|7316.8|7321|7318.2|7319.4|7316.6|19
1627040560000|2021-07-23 11:42:40|7321|7318.2|7321.4|7318.6|7321.4|7318.6|7321|7318.2|16
1627040570000|2021-07-23 11:42:50|7321|7318.2|7320.4|7317.6|7321|7318.2|7320.4|7317.6|25
1627040580000|2021-07-23 11:43:00|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|11
1627040590000|2021-07-23 11:43:10|7320.8|7318|7321.5|7318.7|7322|7319.2|7320.8|7318|10
1627040600000|2021-07-23 11:43:20|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|17
1627040610000|2021-07-23 11:43:30|||||||||1
1627040620000|2021-07-23 11:43:40|7321.1|7318.3|7320.4|7317.6|7321.4|7318.6|7320.4|7317.6|6
1627040630000|2021-07-23 11:43:50|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|18
1627040640000|2021-07-23 11:44:00|7319.6|7316.8|7319.5|7316.7|7319.6|7316.8|7319.5|7316.7|12
1627040650000|2021-07-23 11:44:10|7319|7316.2|7320|7317.2|7320|7317.2|7319|7316.2|68
1627040660000|2021-07-23 11:44:20|||||||||5
1627040670000|2021-07-23 11:44:30|||||||||5
1627040680000|2021-07-23 11:44:40|||||||||21
1627040690000|2021-07-23 11:44:50|7320.1|7317.3|7320.5|7317.7|7320.5|7317.7|7320.1|7317.3|1
1627040700000|2021-07-23 11:45:00|7320.4|7317.6|7322|7319.2|7323|7320.2|7320.4|7317.6|64
1627040710000|2021-07-23 11:45:10|7322.4|7319.6|7322|7319.2|7322.9|7320.1|7322|7319.2|28
1627040720000|2021-07-23 11:45:20|7322.2|7319.4|7323|7320.2|7323|7320.2|7322|7319.2|9
1627040730000|2021-07-23 11:45:30|||||||||12
1627040740000|2021-07-23 11:45:40|||||||||1
1627040750000|2021-07-23 11:45:50|7324|7321.2|7320.4|7317.6|7324|7321.2|7320.4|7317.6|148
1627040760000|2021-07-23 11:46:00|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|1
1627040770000|2021-07-23 11:46:10|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.5|7316.7|3
1627040780000|2021-07-23 11:46:20|7319.4|7316.6|7320|7317.2|7320|7317.2|7319.4|7316.6|22
1627040800000|2021-07-23 11:46:40|7320.8|7318|7321|7318.2|7321|7318.2|7320.8|7318|15
1627040810000|2021-07-23 11:46:50|7321.1|7318.3|7321|7318.2|7321.5|7318.7|7321|7318.2|5
1627040820000|2021-07-23 11:47:00|7321.4|7318.6|7322|7319.2|7322|7319.2|7321.4|7318.6|2
1627040830000|2021-07-23 11:47:10|7323|7320.2|7324|7321.2|7324|7321.2|7322.9|7320.1|18
1627040840000|2021-07-23 11:47:20|7323.6|7320.8|7323.5|7320.7|7323.6|7320.8|7323.5|7320.7|2
1627040850000|2021-07-23 11:47:30|7323.6|7320.8|7323.5|7320.7|7324|7321.2|7323.5|7320.7|16
1627040860000|2021-07-23 11:47:40|7323|7320.2|7322|7319.2|7323|7320.2|7322|7319.2|2
1627040870000|2021-07-23 11:47:50|||||||||4
1627040880000|2021-07-23 11:48:00|7321.9|7319.1|7322|7319.2|7322|7319.2|7321.6|7318.8|10
1627040900000|2021-07-23 11:48:20|||||||||12
1627040910000|2021-07-23 11:48:30|||||||||1
1627040930000|2021-07-23 11:48:50|7321.8|7319|7319.9|7317.1|7321.8|7319|7319.9|7317.1|32
1627040940000|2021-07-23 11:49:00|7319.5|7316.7|7319.5|7316.7|7320|7317.2|7319|7316.2|31
1627040950000|2021-07-23 11:49:10|7319.4|7316.6|7319.5|7316.7|7320|7317.2|7319|7316.2|36
1627040960000|2021-07-23 11:49:20|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.4|7316.6|6
1627040970000|2021-07-23 11:49:30|7319|7316.2|7319.5|7316.7|7319.5|7316.7|7319|7316.2|0
1627040980000|2021-07-23 11:49:40|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.5|7316.7|16
1627040990000|2021-07-23 11:49:50|7319.6|7316.8|7319.5|7316.7|7320|7317.2|7319.5|7316.7|4
1627041010000|2021-07-23 11:50:10|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|12
1627041020000|2021-07-23 11:50:20|7320.4|7317.6|7320.5|7317.7|7320.5|7317.7|7320.4|7317.6|11
1627041030000|2021-07-23 11:50:30|7320|7317.2|7320.5|7317.7|7321|7318.2|7320|7317.2|18
1627041040000|2021-07-23 11:50:40|7321|7318.2|7320.5|7317.7|7321|7318.2|7320.5|7317.7|0
1627041050000|2021-07-23 11:50:50|7320.4|7317.6|7320.5|7317.7|7321|7318.2|7320|7317.2|1
1627041060000|2021-07-23 11:51:00|7320.6|7317.8|7321|7318.2|7321|7318.2|7320.5|7317.7|11
1627041070000|2021-07-23 11:51:10|7320.9|7318.1|7320.5|7317.7|7320.9|7318.1|7320.5|7317.7|0
1627041080000|2021-07-23 11:51:20|7321|7318.2|7320.9|7318.1|7321|7318.2|7320.9|7318.1|1
1627041090000|2021-07-23 11:51:30|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|13
1627041100000|2021-07-23 11:51:40|7321.2|7318.4|7321.1|7318.3|7323.4|7320.6|7321|7318.2|10
1627041110000|2021-07-23 11:51:50|7321.5|7318.7|7321.9|7319.1|7322|7319.2|7321.4|7318.6|18
1627041120000|2021-07-23 11:52:00|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.4|7318.6|2
1627041130000|2021-07-23 11:52:10|7322|7319.2|7321|7318.2|7322.4|7319.6|7321|7318.2|25
1627041140000|2021-07-23 11:52:20|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1627041150000|2021-07-23 11:52:30|7322|7319.2|7322.9|7320.1|7323|7320.2|7322|7319.2|9
1627041160000|2021-07-23 11:52:40|7323|7320.2|7323|7320.2|7324|7321.2|7323|7320.2|8
1627041170000|2021-07-23 11:52:50|7322.8|7320|7321|7318.2|7322.8|7320|7321|7318.2|2
1627041180000|2021-07-23 11:53:00|7321.5|7318.7|7321.5|7318.7|7321.9|7319.1|7321|7318.2|15
1627041190000|2021-07-23 11:53:10|7321.4|7318.6|7320.5|7317.7|7321.4|7318.6|7320|7317.2|2
1627041200000|2021-07-23 11:53:20|7322|7319.2|7323|7320.2|7323|7320.2|7322|7319.2|22
1627041210000|2021-07-23 11:53:30|7322.8|7320|7322|7319.2|7322.8|7320|7322|7319.2|12
1627041220000|2021-07-23 11:53:40|||||||||12
1627041230000|2021-07-23 11:53:50|7322.5|7319.7|7323|7320.2|7323|7320.2|7322.5|7319.7|2
1627041240000|2021-07-23 11:54:00|7322.2|7319.4|7322|7319.2|7322.2|7319.4|7322|7319.2|6
1627041250000|2021-07-23 11:54:10|7321.9|7319.1|7321.5|7318.7|7321.9|7319.1|7321.5|7318.7|12
1627041260000|2021-07-23 11:54:20|7322.5|7319.7|7322.4|7319.6|7322.6|7319.8|7322.4|7319.6|21
1627041270000|2021-07-23 11:54:30|7322|7319.2|7320.9|7318.1|7322|7319.2|7320.9|7318.1|37
1627041280000|2021-07-23 11:54:40|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|0
1627041290000|2021-07-23 11:54:50|7320.9|7318.1|7322.4|7319.6|7322.5|7319.7|7320.5|7317.7|144
1627041300000|2021-07-23 11:55:00|7322|7319.2|7322|7319.2|7322|7319.2|7321.5|7318.7|14
1627041310000|2021-07-23 11:55:10|7321.5|7318.7|7320.9|7318.1|7321.5|7318.7|7320.9|7318.1|17
1627041320000|2021-07-23 11:55:20|7320.8|7318|7320|7317.2|7320.8|7318|7320|7317.2|10
1627041340000|2021-07-23 11:55:40|7320.4|7317.6|7320|7317.2|7320.4|7317.6|7320|7317.2|1
1627041350000|2021-07-23 11:55:50|7319.8|7317|7319.4|7316.6|7319.8|7317|7318.3|7315.5|59
1627041360000|2021-07-23 11:56:00|7319.8|7317|7320.4|7317.6|7320.4|7317.6|7319.8|7317|9
1627041370000|2021-07-23 11:56:10|7320|7317.2|7320|7317.2|7320|7317.2|7319.9|7317.1|15
1627041390000|2021-07-23 11:56:30|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320|7317.2|1
1627041400000|2021-07-23 11:56:40|7320|7317.2|7320.4|7317.6|7320.4|7317.6|7320|7317.2|13
1627041410000|2021-07-23 11:56:50|||||||||1
1627041420000|2021-07-23 11:57:00|7319.8|7317|7319.4|7316.6|7319.8|7317|7319.4|7316.6|49
1627041430000|2021-07-23 11:57:10|7318|7315.2|7317.9|7315.1|7319|7316.2|7317.4|7314.6|71
1627041440000|2021-07-23 11:57:20|7318|7315.2|7317|7314.2|7318|7315.2|7317|7314.2|20
1627041450000|2021-07-23 11:57:30|7317.4|7314.6|7317.6|7314.8|7317.6|7314.8|7317.4|7314.6|3
1627041460000|2021-07-23 11:57:40|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|1
1627041470000|2021-07-23 11:57:50|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|16
1627041480000|2021-07-23 11:58:00|7317.4|7314.6|7319.8|7317|7320.8|7318|7317.4|7314.6|131
1627041490000|2021-07-23 11:58:10|7319.4|7316.6|7318.9|7316.1|7319.4|7316.6|7318.9|7316.1|4
1627041500000|2021-07-23 11:58:20|7319|7316.2|7317.5|7314.7|7319|7316.2|7317.5|7314.7|19
1627041510000|2021-07-23 11:58:30|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|1
1627041520000|2021-07-23 11:58:40|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|10
1627041530000|2021-07-23 11:58:50|7318|7315.2|7319|7316.2|7319|7316.2|7317.5|7314.7|11
1627041540000|2021-07-23 11:59:00|7319.5|7316.7|7320.9|7318.1|7320.9|7318.1|7319.5|7316.7|15
1627041550000|2021-07-23 11:59:10|7320.4|7317.6|7321|7318.2|7321|7318.2|7320.4|7317.6|2
1627041560000|2021-07-23 11:59:20|7321.4|7318.6|7321|7318.2|7321.4|7318.6|7320.9|7318.1|3
1627041570000|2021-07-23 11:59:30|7320.9|7318.1|7321|7318.2|7321|7318.2|7320.9|7318.1|14
1627041580000|2021-07-23 11:59:40|7321.4|7318.6|7321.4|7318.6|7321.9|7319.1|7321|7318.2|5
1627041590000|2021-07-23 11:59:50|7321.2|7318.4|7322.5|7319.7|7322.9|7320.1|7321.2|7318.4|5
1627041600000|2021-07-23 12:00:00|7322.4|7319.6|7320.8|7318|7322.4|7319.6|7320|7317.2|14
1627041610000|2021-07-23 12:00:10|7320|7317.2|7319.8|7317|7320|7317.2|7319.4|7316.6|5
1627041620000|2021-07-23 12:00:20|7319.4|7316.6|7318|7315.2|7319.4|7316.6|7317.8|7315|32
1627041630000|2021-07-23 12:00:30|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|4
1627041640000|2021-07-23 12:00:40|7318|7315.2|7318.4|7315.6|7319|7316.2|7318|7315.2|37
1627041650000|2021-07-23 12:00:50|7318.5|7315.7|7319.9|7317.1|7319.9|7317.1|7318.5|7315.7|3
1627041660000|2021-07-23 12:01:00|7320|7317.2|7320.8|7318|7320.9|7318.1|7319.9|7317.1|14
1627041670000|2021-07-23 12:01:10|7320.9|7318.1|7321|7318.2|7321|7318.2|7320.9|7318.1|0
1627041680000|2021-07-23 12:01:20|7320.9|7318.1|7320.8|7318|7321|7318.2|7320.8|7318|15
1627041690000|2021-07-23 12:01:30|7320.5|7317.7|7319.8|7317|7320.5|7317.7|7319.8|7317|246
1627041700000|2021-07-23 12:01:40|7320.3|7317.5|7321.8|7319|7321.8|7319|7320.2|7317.4|4
1627041710000|2021-07-23 12:01:50|7321.2|7318.4|7321.4|7318.6|7321.4|7318.6|7320.9|7318.1|14
1627041720000|2021-07-23 12:02:00|7321.8|7319|7321.8|7319|7321.8|7319|7320.7|7317.9|27
1627041730000|2021-07-23 12:02:10|7322.2|7319.4|7320.4|7317.6|7322.2|7319.4|7320.3|7317.5|180
1627041740000|2021-07-23 12:02:20|7319.9|7317.1|7321.3|7318.5|7321.4|7318.6|7319.4|7316.6|48
1627041750000|2021-07-23 12:02:30|7320.9|7318.1|7321.4|7318.6|7321.4|7318.6|7320.9|7318.1|1
1627041760000|2021-07-23 12:02:40|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|6
1627041770000|2021-07-23 12:02:50|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|0
1627041780000|2021-07-23 12:03:00|7320.8|7318|7323|7320.2|7324.5|7321.7|7319.9|7317.1|369
1627041790000|2021-07-23 12:03:10|7323.4|7320.6|7324.6|7321.8|7326|7323.2|7323.4|7320.6|53
1627041800000|2021-07-23 12:03:20|7325.2|7322.4|7329|7326.2|7329.2|7326.4|7325.2|7322.4|41
1627041810000|2021-07-23 12:03:30|7328.2|7325.4|7328.6|7325.8|7329.2|7326.4|7328.1|7325.3|6
1627041820000|2021-07-23 12:03:40|7328.1|7325.3|7328.6|7325.8|7328.6|7325.8|7327.6|7324.8|7
1627041830000|2021-07-23 12:03:50|7329.2|7326.4|7331|7328.2|7331.2|7328.4|7328.6|7325.8|7
1627041840000|2021-07-23 12:04:00|7330.6|7327.8|7330.2|7327.4|7331.1|7328.3|7329.6|7326.8|24
1627041850000|2021-07-23 12:04:10|7329.6|7326.8|7330.2|7327.4|7331.1|7328.3|7329.6|7326.8|9
1627041860000|2021-07-23 12:04:20|7330.5|7327.7|7330.6|7327.8|7330.6|7327.8|7330.1|7327.3|0
1627041870000|2021-07-23 12:04:30|7330.2|7327.4|7329.6|7326.8|7330.6|7327.8|7329.6|7326.8|31
1627041880000|2021-07-23 12:04:40|7329.2|7326.4|7328.6|7325.8|7329.2|7326.4|7328.6|7325.8|19
1627041890000|2021-07-23 12:04:50|7329|7326.2|7329.3|7326.5|7329.3|7326.5|7329|7326.2|14
1627041900000|2021-07-23 12:05:00|7330.1|7327.3|7328.6|7325.8|7330.1|7327.3|7328.6|7325.8|3
1627041910000|2021-07-23 12:05:10|7329.1|7326.3|7330|7327.2|7330.2|7327.4|7329.1|7326.3|22
1627041920000|2021-07-23 12:05:20|7331.4|7328.6|7332|7329.2|7332|7329.2|7331.4|7328.6|125
1627041930000|2021-07-23 12:05:30|7333|7330.2|7332|7329.2|7333|7330.2|7332|7329.2|6
1627041940000|2021-07-23 12:05:40|7332.4|7329.6|7331.5|7328.7|7333|7330.2|7331|7328.2|28
1627041950000|2021-07-23 12:05:50|7331|7328.2|7331|7328.2|7331|7328.2|7331|7328.2|0
1627041960000|2021-07-23 12:06:00|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7331|7328.2|13
1627041970000|2021-07-23 12:06:10|7332|7329.2|7331|7328.2|7332|7329.2|7331|7328.2|5
1627041980000|2021-07-23 12:06:20|7332|7329.2|7331.6|7328.8|7332|7329.2|7331.5|7328.7|34
1627041990000|2021-07-23 12:06:30|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7
1627042000000|2021-07-23 12:06:40|7331|7328.2|7331|7328.2|7331|7328.2|7331|7328.2|0
1627042010000|2021-07-23 12:06:50|7332|7329.2|7332|7329.2|7332|7329.2|7332|7329.2|19
1627042020000|2021-07-23 12:07:00|7331.9|7329.1|7331.4|7328.6|7331.9|7329.1|7331.4|7328.6|9
1627042030000|2021-07-23 12:07:10|7331.5|7328.7|7332.1|7329.3|7333.2|7330.4|7331.5|7328.7|165
1627042040000|2021-07-23 12:07:20|7332.6|7329.8|7332.4|7329.6|7332.6|7329.8|7332.4|7329.6|2
1627042050000|2021-07-23 12:07:30|7331.6|7328.8|7329.6|7326.8|7331.6|7328.8|7329.5|7326.7|30
1627042070000|2021-07-23 12:07:50|7329.5|7326.7|7329.1|7326.3|7329.5|7326.7|7329.1|7326.3|16
1627042080000|2021-07-23 12:08:00|7329|7326.2|7330.6|7327.8|7330.6|7327.8|7329|7326.2|4
1627042090000|2021-07-23 12:08:10|7330.1|7327.3|7329.1|7326.3|7330.2|7327.4|7329|7326.2|4
1627042100000|2021-07-23 12:08:20|7329.2|7326.4|7329|7326.2|7329.2|7326.4|7329|7326.2|10
1627042110000|2021-07-23 12:08:30|7328.6|7325.8|7329|7326.2|7329|7326.2|7328.6|7325.8|1
1627042120000|2021-07-23 12:08:40|7328.6|7325.8|7328.1|7325.3|7328.6|7325.8|7328.1|7325.3|11
1627042140000|2021-07-23 12:09:00|7327.7|7324.9|7329|7326.2|7329|7326.2|7327.7|7324.9|35
1627042150000|2021-07-23 12:09:10|7329.1|7326.3|7328.6|7325.8|7329.1|7326.3|7328.6|7325.8|1
1627042170000|2021-07-23 12:09:30|7329|7326.2|7329.1|7326.3|7329.1|7326.3|7328.6|7325.8|12
1627042180000|2021-07-23 12:09:40|7329.5|7326.7|7329|7326.2|7329.5|7326.7|7329|7326.2|0
1627042190000|2021-07-23 12:09:50|7329.1|7326.3|7329|7326.2|7329.1|7326.3|7329|7326.2|21
1627042200000|2021-07-23 12:10:00|7329.1|7326.3|7330.2|7327.4|7330.2|7327.4|7329.1|7326.3|4
1627042210000|2021-07-23 12:10:10|7330.6|7327.8|7329.5|7326.7|7330.6|7327.8|7329.5|7326.7|2
1627042220000|2021-07-23 12:10:20|7329.6|7326.8|7330|7327.2|7330.1|7327.3|7329.6|7326.8|7
1627042230000|2021-07-23 12:10:30|7330.6|7327.8|7331.6|7328.8|7331.6|7328.8|7330.6|7327.8|40
1627042240000|2021-07-23 12:10:40|7332|7329.2|7332|7329.2|7332|7329.2|7332|7329.2|9
1627042250000|2021-07-23 12:10:50|7331|7328.2|7330|7327.2|7331|7328.2|7330|7327.2|37
1627042260000|2021-07-23 12:11:00|7330.1|7327.3|7329.1|7326.3|7330.1|7327.3|7329.1|7326.3|24
1627042270000|2021-07-23 12:11:10|7329.2|7326.4|7330.5|7327.7|7330.5|7327.7|7329.2|7326.4|223
1627042280000|2021-07-23 12:11:20|7330.6|7327.8|7330.6|7327.8|7331.6|7328.8|7330.6|7327.8|48
1627042290000|2021-07-23 12:11:30|7331|7328.2|7330.6|7327.8|7331|7328.2|7330.1|7327.3|12
1627042300000|2021-07-23 12:11:40|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|13
1627042310000|2021-07-23 12:11:50|7330|7327.2|7327.4|7324.6|7330|7327.2|7327|7324.2|211
1627042320000|2021-07-23 12:12:00|7327|7324.2|7328.4|7325.6|7328.4|7325.6|7327|7324.2|62
1627042330000|2021-07-23 12:12:10|7328.2|7325.4|7325.4|7322.6|7328.2|7325.4|7324|7321.2|36
1627042340000|2021-07-23 12:12:20|7325|7322.2|7324|7321.2|7325|7322.2|7324|7321.2|10
1627042350000|2021-07-23 12:12:30|7324.4|7321.6|7323|7320.2|7324.4|7321.6|7322.9|7320.1|31
1627042360000|2021-07-23 12:12:40|7323.4|7320.6|7324.4|7321.6|7324.4|7321.6|7323.4|7320.6|3
1627042370000|2021-07-23 12:12:50|7325|7322.2|7324.5|7321.7|7325|7322.2|7323.4|7320.6|11
1627042380000|2021-07-23 12:13:00|7324.4|7321.6|7325.8|7323|7326|7323.2|7324.4|7321.6|17
1627042390000|2021-07-23 12:13:10|7326|7323.2|7326.4|7323.6|7326.5|7323.7|7326|7323.2|1
1627042400000|2021-07-23 12:13:20|7325.9|7323.1|7325.8|7323|7325.9|7323.1|7325.8|7323|13
1627042410000|2021-07-23 12:13:30|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|5
1627042420000|2021-07-23 12:13:40|7325|7322.2|7325.8|7323|7325.8|7323|7325|7322.2|0
1627042430000|2021-07-23 12:13:50|7325.9|7323.1|7325.9|7323.1|7326|7323.2|7325.8|7323|18
1627042440000|2021-07-23 12:14:00|7326|7323.2|7324.4|7321.6|7326|7323.2|7323.4|7320.6|71
1627042450000|2021-07-23 12:14:10|7324.8|7322|7324.8|7322|7324.8|7322|7323.8|7321|37
1627042460000|2021-07-23 12:14:20|7324.4|7321.6|7324|7321.2|7324.4|7321.6|7323.8|7321|18
1627042470000|2021-07-23 12:14:30|7324.4|7321.6|7324|7321.2|7324.4|7321.6|7323.8|7321|13
1627042480000|2021-07-23 12:14:40|7324.8|7322|7324.9|7322.1|7324.9|7322.1|7324.8|7322|2
1627042490000|2021-07-23 12:14:50|7324.4|7321.6|7323.9|7321.1|7324.4|7321.6|7323.9|7321.1|13
1627042500000|2021-07-23 12:15:00|7324|7321.2|7322.8|7320|7324|7321.2|7322.8|7320|13
1627042510000|2021-07-23 12:15:10|7322.9|7320.1|7322.8|7320|7322.9|7320.1|7322.8|7320|6
1627042520000|2021-07-23 12:15:20|7322.9|7320.1|7323.8|7321|7324|7321.2|7322.9|7320.1|19
1627042530000|2021-07-23 12:15:30|7323.3|7320.5|7318.4|7315.6|7323.3|7320.5|7318.4|7315.6|6
1627042540000|2021-07-23 12:15:40|7318|7315.2|7314.9|7312.1|7318.4|7315.6|7314.8|7312|36
1627042550000|2021-07-23 12:15:50|7315|7312.2|7314.9|7312.1|7316|7313.2|7314.9|7312.1|71
1627042560000|2021-07-23 12:16:00|7315.3|7312.5|7316.9|7314.1|7317.8|7315|7314.3|7311.5|43
1627042570000|2021-07-23 12:16:10|7317.3|7314.5|7315.4|7312.6|7317.3|7314.5|7315.3|7312.5|68
1627042580000|2021-07-23 12:16:20|7315.8|7313|7315.3|7312.5|7316.4|7313.6|7315.3|7312.5|27
1627042590000|2021-07-23 12:16:30|7315.2|7312.4|7312.4|7309.6|7315.4|7312.6|7311|7308.2|54
1627042600000|2021-07-23 12:16:40|7312.8|7310|7312.8|7310|7313.9|7311.1|7312.8|7310|58
1627042610000|2021-07-23 12:16:50|7312.9|7310.1|7312.4|7309.6|7312.9|7310.1|7312.3|7309.5|9
1627042620000|2021-07-23 12:17:00|7312.3|7309.5|7311.8|7309|7312.4|7309.6|7310.8|7308|8
1627042630000|2021-07-23 12:17:10|7312.3|7309.5|7312.3|7309.5|7312.4|7309.6|7311.4|7308.6|27
1627042640000|2021-07-23 12:17:20|7311.4|7308.6|7311.7|7308.9|7311.7|7308.9|7309.7|7306.9|156
1627042650000|2021-07-23 12:17:30|7311.8|7309|7312.8|7310|7313.2|7310.4|7311.8|7309|132
1627042660000|2021-07-23 12:17:40|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7311.8|7309|1
1627042670000|2021-07-23 12:17:50|7312.4|7309.6|7312.3|7309.5|7312.8|7310|7312.2|7309.4|28
1627042680000|2021-07-23 12:18:00|7312.2|7309.4|7312.2|7309.4|7313.8|7311|7312.2|7309.4|15
1627042690000|2021-07-23 12:18:10|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.2|7309.4|3
1627042700000|2021-07-23 12:18:20|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|1
1627042710000|2021-07-23 12:18:30|7312.2|7309.4|7311.8|7309|7312.3|7309.5|7310.8|7308|20
1627042720000|2021-07-23 12:18:40|7311.2|7308.4|7311.7|7308.9|7311.8|7309|7310.8|7308|45
1627042730000|2021-07-23 12:18:50|7311.8|7309|7312.2|7309.4|7312.3|7309.5|7311.8|7309|11
1627042740000|2021-07-23 12:19:00|7311.8|7309|7311.2|7308.4|7311.8|7309|7311.2|7308.4|31
1627042750000|2021-07-23 12:19:10|7310.2|7307.4|7310.3|7307.5|7310.3|7307.5|7309.8|7307|3
1627042760000|2021-07-23 12:19:20|7310.7|7307.9|7313.3|7310.5|7313.4|7310.6|7310.7|7307.9|233
1627042770000|2021-07-23 12:19:30|7312.8|7310|7313.2|7310.4|7313.8|7311|7312.8|7310|14
1627042780000|2021-07-23 12:19:40|7312.8|7310|7313.4|7310.6|7313.4|7310.6|7312.8|7310|1
1627042790000|2021-07-23 12:19:50|7314.7|7311.9|7313.2|7310.4|7314.7|7311.9|7313.2|7310.4|16
1627042800000|2021-07-23 12:20:00|7312.8|7310|7312.8|7310|7312.8|7310|7312.7|7309.9|18
1627042810000|2021-07-23 12:20:10|7313.3|7310.5|7315.7|7312.9|7315.7|7312.9|7313.3|7310.5|49
1627042820000|2021-07-23 12:20:20|7315.6|7312.8|7314.3|7311.5|7315.6|7312.8|7314.2|7311.4|18
1627042830000|2021-07-23 12:20:30|7314.7|7311.9|7313.8|7311|7314.7|7311.9|7313.7|7310.9|1
1627042840000|2021-07-23 12:20:40|7315.4|7312.6|7314.9|7312.1|7315.4|7312.6|7314.8|7312|95
1627042850000|2021-07-23 12:20:50|7315.8|7313|7314.7|7311.9|7315.8|7313|7314.7|7311.9|11
1627042860000|2021-07-23 12:21:00|7314.8|7312|7315.7|7312.9|7315.8|7313|7314.8|7312|0
1627042870000|2021-07-23 12:21:10|7314.8|7312|7313.9|7311.1|7314.8|7312|7313.8|7311|13
1627042880000|2021-07-23 12:21:20|7314.7|7311.9|7311.8|7309|7314.7|7311.9|7311.7|7308.9|16
1627042890000|2021-07-23 12:21:30|7312.6|7309.8|7312.2|7309.4|7312.7|7309.9|7311.7|7308.9|33
1627042900000|2021-07-23 12:21:40|7312.3|7309.5|7313.3|7310.5|7313.3|7310.5|7312.3|7309.5|37
1627042910000|2021-07-23 12:21:50|7312.8|7310|7312.7|7309.9|7312.8|7310|7312.7|7309.9|0
1627042920000|2021-07-23 12:22:00|7312.3|7309.5|7312.8|7310|7313.6|7310.8|7312.3|7309.5|14
1627042930000|2021-07-23 12:22:10|7313.3|7310.5|7314.3|7311.5|7314.8|7312|7313.3|7310.5|32
1627042940000|2021-07-23 12:22:20|7314.6|7311.8|7312.9|7310.1|7314.6|7311.8|7312.8|7310|17
1627042950000|2021-07-23 12:22:30|7313.3|7310.5|7314.3|7311.5|7314.3|7311.5|7313.3|7310.5|2
1627042960000|2021-07-23 12:22:40|7314.7|7311.9|7315.3|7312.5|7315.3|7312.5|7314.7|7311.9|1
1627042970000|2021-07-23 12:22:50|7315.2|7312.4|7316.3|7313.5|7316.3|7313.5|7314.8|7312|28
1627042990000|2021-07-23 12:23:10|7315.8|7313|7315.3|7312.5|7316.3|7313.5|7315.3|7312.5|12
1627043000000|2021-07-23 12:23:20|7315.8|7313|7315.7|7312.9|7315.8|7313|7315.7|7312.9|3
1627043010000|2021-07-23 12:23:30|7315.3|7312.5|7314.8|7312|7315.3|7312.5|7314.3|7311.5|0
1627043020000|2021-07-23 12:23:40|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|10
1627043030000|2021-07-23 12:23:50|7314.8|7312|7315.3|7312.5|7315.3|7312.5|7314.3|7311.5|0
1627043040000|2021-07-23 12:24:00|7315.2|7312.4|7315.8|7313|7316.3|7313.5|7315.2|7312.4|234
1627043050000|2021-07-23 12:24:10|7316.2|7313.4|7316.3|7313.5|7316.3|7313.5|7316.2|7313.4|13
1627043060000|2021-07-23 12:24:20|7316.8|7314|7317.3|7314.5|7318.7|7315.9|7316.8|7314|29
1627043070000|2021-07-23 12:24:30|7317.2|7314.4|7317.2|7314.4|7317.3|7314.5|7317.2|7314.4|0
1627043080000|2021-07-23 12:24:40|7316.8|7314|7316.3|7313.5|7316.8|7314|7316.3|7313.5|15
1627043090000|2021-07-23 12:24:50|||||||||11
1627043100000|2021-07-23 12:25:00|7316.4|7313.6|7318.8|7316|7318.8|7316|7316.4|7313.6|24
1627043110000|2021-07-23 12:25:10|7318.3|7315.5|7318.8|7316|7320.2|7317.4|7318.3|7315.5|62
1627043120000|2021-07-23 12:25:20|7318.7|7315.9|7317.8|7315|7318.7|7315.9|7317.8|7315|4
1627043130000|2021-07-23 12:25:30|7317.2|7314.4|7317.8|7315|7317.8|7315|7317.2|7314.4|15
1627043140000|2021-07-23 12:25:40|7318.2|7315.4|7318.7|7315.9|7318.8|7316|7318.2|7315.4|18
1627043160000|2021-07-23 12:26:00|7318.8|7316|7317.8|7315|7318.8|7316|7317.6|7314.8|14
1627043170000|2021-07-23 12:26:10|7317.7|7314.9|7317.7|7314.9|7317.8|7315|7317.7|7314.9|0
1627043180000|2021-07-23 12:26:20|7317.2|7314.4|7317.7|7314.9|7317.7|7314.9|7317.2|7314.4|13
1627043190000|2021-07-23 12:26:30|7317.3|7314.5|7317.2|7314.4|7317.3|7314.5|7317.2|7314.4|3
1627043200000|2021-07-23 12:26:40|7317.6|7314.8|7317.7|7314.9|7317.7|7314.9|7317.6|7314.8|1
1627043210000|2021-07-23 12:26:50|7317.2|7314.4|7316.7|7313.9|7317.2|7314.4|7316.6|7313.8|91
1627043220000|2021-07-23 12:27:00|7316.6|7313.8|7316.8|7314|7316.8|7314|7316.6|7313.8|4
1627043230000|2021-07-23 12:27:10|7316.9|7314.1|7318.2|7315.4|7318.8|7316|7316.9|7314.1|21
1627043240000|2021-07-23 12:27:20|7318.1|7315.3|7316.8|7314|7318.2|7315.4|7316.3|7313.5|50
1627043250000|2021-07-23 12:27:30|7317.2|7314.4|7315.7|7312.9|7317.2|7314.4|7314.6|7311.8|9
1627043260000|2021-07-23 12:27:40|7315.8|7313|7315.8|7313|7316.2|7313.4|7315.8|7313|9
1627043270000|2021-07-23 12:27:50|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|0
1627043280000|2021-07-23 12:28:00|7316.8|7314|7318.8|7316|7318.8|7316|7316.8|7314|23
1627043290000|2021-07-23 12:28:10|7319.6|7316.8|7319.7|7316.9|7319.7|7316.9|7319.6|7316.8|7
1627043300000|2021-07-23 12:28:20|7320.2|7317.4|7320.8|7318|7320.8|7318|7319.8|7317|2
1627043310000|2021-07-23 12:28:30|7321.2|7318.4|7320.7|7317.9|7321.2|7318.4|7320.7|7317.9|91
1627043320000|2021-07-23 12:28:40|7320.6|7317.8|7318.8|7316|7320.7|7317.9|7318.8|7316|29
1627043330000|2021-07-23 12:28:50|7319.2|7316.4|7318.8|7316|7319.3|7316.5|7318.8|7316|131
1627043340000|2021-07-23 12:29:00|7319.2|7316.4|7318.8|7316|7319.2|7316.4|7318.8|7316|1
1627043350000|2021-07-23 12:29:10|7319.2|7316.4|7318.8|7316|7319.2|7316.4|7318.8|7316|10
1627043360000|2021-07-23 12:29:20|7320.3|7317.5|7321.4|7318.6|7321.4|7318.6|7319.8|7317|24
1627043370000|2021-07-23 12:29:30|7321.8|7319|7321.8|7319|7321.8|7319|7320.8|7318|27
1627043380000|2021-07-23 12:29:40|7321.7|7318.9|7321.8|7319|7321.8|7319|7321.7|7318.9|12
1627043390000|2021-07-23 12:29:50|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7320.2|7317.4|137
1627043400000|2021-07-23 12:30:00|7320.7|7317.9|7320.3|7317.5|7320.7|7317.9|7320.2|7317.4|13
1627043410000|2021-07-23 12:30:10|7320.2|7317.4|7318.8|7316|7320.2|7317.4|7318.8|7316|11
1627043420000|2021-07-23 12:30:20|7317.3|7314.5|7317.7|7314.9|7318.3|7315.5|7317.3|7314.5|24
1627043430000|2021-07-23 12:30:30|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|1
1627043440000|2021-07-23 12:30:40|7317.9|7315.1|7318.3|7315.5|7318.3|7315.5|7317.9|7315.1|0
1627043450000|2021-07-23 12:30:50|7317.8|7315|7318.7|7315.9|7318.7|7315.9|7317.8|7315|13
1627043460000|2021-07-23 12:31:00|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|2
1627043470000|2021-07-23 12:31:10|||||||||13
1627043480000|2021-07-23 12:31:20|7319.2|7316.4|7318.8|7316|7319.2|7316.4|7317.8|7315|234
1627043490000|2021-07-23 12:31:30|7319.8|7317|7319.7|7316.9|7319.8|7317|7319.7|7316.9|10
1627043500000|2021-07-23 12:31:40|7319.8|7317|7317.8|7315|7319.8|7317|7317.8|7315|82
1627043520000|2021-07-23 12:32:00|||||||||37
1627043530000|2021-07-23 12:32:10|||||||||15
1627043540000|2021-07-23 12:32:20|||||||||13
1627043550000|2021-07-23 12:32:30|||||||||7
1627043560000|2021-07-23 12:32:40|||||||||20
1627043570000|2021-07-23 12:32:50|||||||||12
1627043590000|2021-07-23 12:33:10|||||||||10
1627043600000|2021-07-23 12:33:20|7317.6|7314.8|7315.8|7313|7317.6|7314.8|7315.3|7312.5|38
1627043610000|2021-07-23 12:33:30|7316.8|7314|7315.8|7313|7316.8|7314|7315.3|7312.5|18
1627043630000|2021-07-23 12:33:50|7315.7|7312.9|7316.3|7313.5|7316.8|7314|7314.2|7311.4|34
1627043640000|2021-07-23 12:34:00|7315.9|7313.1|7315.7|7312.9|7315.9|7313.1|7315.2|7312.4|10
1627043650000|2021-07-23 12:34:10|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|0
1627043660000|2021-07-23 12:34:20|7314.7|7311.9|7314.7|7311.9|7314.8|7312|7314.6|7311.8|12
1627043670000|2021-07-23 12:34:30|7314.6|7311.8|7312.3|7309.5|7314.6|7311.8|7312.3|7309.5|21
1627043680000|2021-07-23 12:34:40|7312.2|7309.4|7312.8|7310|7312.8|7310|7312.2|7309.4|2
1627043690000|2021-07-23 12:34:50|||||||||19
1627043700000|2021-07-23 12:35:00|7313.8|7311|7313.8|7311|7313.8|7311|7313.7|7310.9|0
1627043710000|2021-07-23 12:35:10|7314|7311.2|7311.7|7308.9|7314.8|7312|7311.3|7308.5|56
1627043720000|2021-07-23 12:35:20|7311.2|7308.4|7310.8|7308|7311.2|7308.4|7309.8|7307|6
1627043730000|2021-07-23 12:35:30|7311.3|7308.5|7311.8|7309|7311.8|7309|7311.3|7308.5|8
1627043740000|2021-07-23 12:35:40|||||||||11
1627043750000|2021-07-23 12:35:50|7311.7|7308.9|7311.8|7309|7311.8|7309|7311.2|7308.4|7
1627043760000|2021-07-23 12:36:00|7311.3|7308.5|7311.4|7308.6|7311.8|7309|7311.3|7308.5|9
1627043770000|2021-07-23 12:36:10|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|0
1627043780000|2021-07-23 12:36:20|7312.7|7309.9|7311.2|7308.4|7312.7|7309.9|7311.2|7308.4|13
1627043790000|2021-07-23 12:36:30|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|1
1627043800000|2021-07-23 12:36:40|7311.2|7308.4|7310.2|7307.4|7311.3|7308.5|7309.2|7306.4|61
1627043810000|2021-07-23 12:36:50|7309.3|7306.5|7306.9|7304.1|7309.3|7306.5|7306.7|7303.9|13
1627043820000|2021-07-23 12:37:00|7307.3|7304.5|7304.8|7302|7307.3|7304.5|7303|7300.2|63
1627043830000|2021-07-23 12:37:10|7306.8|7304|7305.7|7302.9|7306.8|7304|7305.7|7302.9|48
1627043840000|2021-07-23 12:37:20|7305.2|7302.4|7307.8|7305|7307.8|7305|7305.2|7302.4|19
1627043850000|2021-07-23 12:37:30|7308.2|7305.4|7308.8|7306|7308.8|7306|7308.2|7305.4|12
1627043860000|2021-07-23 12:37:40|||||||||2
1627043870000|2021-07-23 12:37:50|7309.8|7307|7312.2|7309.4|7312.2|7309.4|7309.8|7307|25
1627043880000|2021-07-23 12:38:00|7310.8|7308|7312.2|7309.4|7312.8|7310|7310.8|7308|9
1627043890000|2021-07-23 12:38:10|7312.3|7309.5|7312.2|7309.4|7312.3|7309.5|7312.2|7309.4|0
1627043900000|2021-07-23 12:38:20|7311.8|7309|7309.8|7307|7311.8|7309|7309.8|7307|21
1627043910000|2021-07-23 12:38:30|7309.2|7306.4|7309.3|7306.5|7309.8|7307|7308.8|7306|10
1627043920000|2021-07-23 12:38:40|7309.8|7307|7309.8|7307|7310.3|7307.5|7309.8|7307|13
1627043930000|2021-07-23 12:38:50|7309.7|7306.9|7309.2|7306.4|7309.7|7306.9|7309.2|7306.4|3
1627043940000|2021-07-23 12:39:00|7309.3|7306.5|7307.8|7305|7309.3|7306.5|7307.8|7305|1
1627043950000|2021-07-23 12:39:10|||||||||11
1627043960000|2021-07-23 12:39:20|7307.9|7305.1|7307.8|7305|7308.8|7306|7307.8|7305|4
1627043970000|2021-07-23 12:39:30|7307.3|7304.5|7307.8|7305|7307.8|7305|7307.3|7304.5|19
1627043980000|2021-07-23 12:39:40|7306.8|7304|7307.8|7305|7307.8|7305|7306.8|7304|9
1627043990000|2021-07-23 12:39:50|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|7
1627044000000|2021-07-23 12:40:00|7308.3|7305.5|7306.8|7304|7308.8|7306|7306.7|7303.9|30
1627044010000|2021-07-23 12:40:10|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|0
1627044020000|2021-07-23 12:40:20|7306.6|7303.8|7307.8|7305|7307.8|7305|7306.2|7303.4|7
1627044030000|2021-07-23 12:40:30|7306.8|7304|7307.3|7304.5|7307.3|7304.5|7306.8|7304|34
1627044040000|2021-07-23 12:40:40|7307.2|7304.4|7307.8|7305|7307.8|7305|7307.2|7304.4|0
1627044050000|2021-07-23 12:40:50|7308.2|7305.4|7305.2|7302.4|7308.8|7306|7305.2|7302.4|15
1627044060000|2021-07-23 12:41:00|7304.8|7302|7306.3|7303.5|7306.8|7304|7304.8|7302|22
1627044070000|2021-07-23 12:41:10|7306.2|7303.4|7304.7|7301.9|7306.2|7303.4|7304.7|7301.9|15
1627044080000|2021-07-23 12:41:20|7304.8|7302|7304.8|7302|7305.3|7302.5|7304.6|7301.8|85
1627044090000|2021-07-23 12:41:30|7305.2|7302.4|7306.8|7304|7306.8|7304|7305.2|7302.4|16
1627044100000|2021-07-23 12:41:40|7307.2|7304.4|7306.2|7303.4|7307.2|7304.4|7306.2|7303.4|11
1627044110000|2021-07-23 12:41:50|7305.8|7303|7306.6|7303.8|7306.6|7303.8|7305.8|7303|15
1627044120000|2021-07-23 12:42:00|7306.2|7303.4|7306.7|7303.9|7307.2|7304.4|7305.7|7302.9|77
1627044130000|2021-07-23 12:42:10|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|1
1627044140000|2021-07-23 12:42:20|7306.8|7304|7307.2|7304.4|7307.3|7304.5|7306.8|7304|16
1627044150000|2021-07-23 12:42:30|7306.9|7304.1|7307.8|7305|7307.8|7305|7306.9|7304.1|0
1627044160000|2021-07-23 12:42:40|7307.2|7304.4|7308.3|7305.5|7308.6|7305.8|7307.2|7304.4|26
1627044170000|2021-07-23 12:42:50|7308.9|7306.1|7309.7|7306.9|7309.8|7307|7308.9|7306.1|18
1627044180000|2021-07-23 12:43:00|7309.3|7306.5|7309.2|7306.4|7309.3|7306.5|7309.2|7306.4|2
1627044190000|2021-07-23 12:43:10|7310.3|7307.5|7306.8|7304|7311.4|7308.1|7306.4|7303.6|161
1627044200000|2021-07-23 12:43:20|7306.7|7303.9|7308.3|7305.5|7308.3|7305.5|7306.7|7303.9|38
1627044210000|2021-07-23 12:43:30|7308.4|7305.6|7307.8|7305|7308.8|7306|7307.8|7305|1
1627044220000|2021-07-23 12:43:40|7307.7|7304.9|7306.8|7304|7308.3|7305.5|7306.8|7304|8
1627044230000|2021-07-23 12:43:50|7306.2|7303.4|7306.7|7303.9|7306.8|7304|7305.3|7302.5|14
1627044240000|2021-07-23 12:44:00|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|123
1627044250000|2021-07-23 12:44:10|||||||||3
1627044260000|2021-07-23 12:44:20|7306.6|7303.8|7304.8|7302|7306.6|7303.8|7304.7|7301.9|28
1627044270000|2021-07-23 12:44:30|7304.7|7301.9|7304.8|7302|7304.8|7302|7304.6|7301.8|0
1627044290000|2021-07-23 12:44:50|7305.2|7302.4|7305.3|7302.5|7305.8|7303|7304.8|7302|21
1627044300000|2021-07-23 12:45:00|7305.8|7303|7305.8|7303|7305.8|7303|7305.3|7302.5|1
1627044310000|2021-07-23 12:45:10|7305.7|7302.9|7305.8|7303|7305.8|7303|7305.7|7302.9|14
1627044320000|2021-07-23 12:45:20|7306.6|7303.8|7306.8|7304|7306.8|7304|7306.6|7303.8|9
1627044330000|2021-07-23 12:45:30|7306.2|7303.4|7306.3|7303.5|7306.3|7303.5|7306.2|7303.4|139
1627044340000|2021-07-23 12:45:40|7306.7|7303.9|7305.8|7303|7306.7|7303.9|7305.8|7303|1
1627044350000|2021-07-23 12:45:50|7306.2|7303.4|7306.3|7303.5|7306.8|7304|7306.2|7303.4|5
1627044360000|2021-07-23 12:46:00|7305.8|7303|7306.8|7304|7306.8|7304|7305.8|7303|12
1627044370000|2021-07-23 12:46:10|||||||||1
1627044380000|2021-07-23 12:46:20|||||||||1
1627044390000|2021-07-23 12:46:30|7306.5|7303.7|7305.2|7302.4|7306.5|7303.7|7305.2|7302.4|28
1627044400000|2021-07-23 12:46:40|7304.8|7302|7305.7|7302.9|7305.8|7303|7304.8|7302|6
1627044410000|2021-07-23 12:46:50|7305.3|7302.5|7305.3|7302.5|7305.8|7303|7304.8|7302|25
1627044420000|2021-07-23 12:47:00|7304.8|7302|7303.7|7300.9|7304.8|7302|7302.8|7300|7
1627044430000|2021-07-23 12:47:10|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|10
1627044440000|2021-07-23 12:47:20|7304.3|7301.5|7304.7|7301.9|7304.7|7301.9|7304.3|7301.5|50
1627044450000|2021-07-23 12:47:30|7304.3|7301.5|7305.3|7302.5|7305.3|7302.5|7304.3|7301.5|14
1627044460000|2021-07-23 12:47:40|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|1
1627044480000|2021-07-23 12:48:00|7305.2|7302.4|7305.3|7302.5|7305.8|7303|7305.2|7302.4|27
1627044490000|2021-07-23 12:48:10|7305.2|7302.4|7305.8|7303|7305.8|7303|7305.2|7302.4|0
1627044500000|2021-07-23 12:48:20|7305.3|7302.5|7305.2|7302.4|7305.3|7302.5|7305.2|7302.4|11
1627044510000|2021-07-23 12:48:30|7305.3|7302.5|7306.8|7304|7306.8|7304|7305.3|7302.5|3
1627044520000|2021-07-23 12:48:40|7306.7|7303.9|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|19
1627044530000|2021-07-23 12:48:50|7305.6|7302.8|7304.8|7302|7305.6|7302.8|7304.8|7302|50
1627044540000|2021-07-23 12:49:00|7304.7|7301.9|7301.8|7299|7304.7|7301.9|7301.7|7298.9|147
1627044550000|2021-07-23 12:49:10|7302.6|7299.8|7304.3|7301.5|7304.7|7301.9|7302.6|7299.8|30
1627044560000|2021-07-23 12:49:20|7304.2|7301.4|7303.3|7300.5|7304.2|7301.4|7303.3|7300.5|42
1627044570000|2021-07-23 12:49:30|7303.7|7300.9|7304.8|7302|7304.8|7302|7303.7|7300.9|2
1627044580000|2021-07-23 12:49:40|7304.7|7301.9|7305.2|7302.4|7305.2|7302.4|7304.7|7301.9|0
1627044590000|2021-07-23 12:49:50|7305.1|7302.3|7303.7|7300.9|7305.2|7302.4|7303.7|7300.9|16
1627044600000|2021-07-23 12:50:00|7303.6|7300.8|7303.2|7300.4|7303.6|7300.8|7303.2|7300.4|2
1627044610000|2021-07-23 12:50:10|7302.8|7300|7299.8|7297|7303.2|7300.4|7299.8|7297|41
1627044620000|2021-07-23 12:50:20|7299.7|7296.9|7301.2|7298.4|7301.2|7298.4|7299.7|7296.9|96
1627044630000|2021-07-23 12:50:30|7301.8|7299|7302.7|7299.9|7303|7300.2|7301.8|7299|7
1627044640000|2021-07-23 12:50:40|7303.1|7300.3|7302.7|7299.9|7303.1|7300.3|7302.6|7299.8|13
1627044650000|2021-07-23 12:50:50|7303.2|7300.4|7302.2|7299.4|7303.2|7300.4|7302.2|7299.4|1
1627044660000|2021-07-23 12:51:00|||||||||1
1627044670000|2021-07-23 12:51:10|||||||||10
1627044680000|2021-07-23 12:51:20|7302.6|7299.8|7303.2|7300.4|7303.2|7300.4|7302.6|7299.8|8
1627044690000|2021-07-23 12:51:30|7303.1|7300.3|7300.6|7297.8|7303.1|7300.3|7300.6|7297.8|68
1627044700000|2021-07-23 12:51:40|7300.7|7297.9|7303.2|7300.4|7303.7|7300.9|7300.6|7297.8|37
1627044710000|2021-07-23 12:51:50|7302.6|7299.8|7302.7|7299.9|7302.7|7299.9|7302.2|7299.4|22
1627044720000|2021-07-23 12:52:00|7303.1|7300.3|7304.1|7301.3|7304.5|7301.7|7303.1|7300.3|12
1627044730000|2021-07-23 12:52:10|7304.2|7301.4|7305.6|7302.8|7305.7|7302.9|7304.2|7301.4|7
1627044740000|2021-07-23 12:52:20|7305.2|7302.4|7304.2|7301.4|7305.2|7302.4|7304.2|7301.4|82
1627044750000|2021-07-23 12:52:30|7305.1|7302.3|7304.7|7301.9|7305.1|7302.3|7304.7|7301.9|2
1627044760000|2021-07-23 12:52:40|7306.2|7303.4|7306.7|7303.9|7307.7|7304.9|7305.7|7302.9|1103
1627044770000|2021-07-23 12:52:50|7307.2|7304.4|7309.7|7306.9|7309.7|7306.9|7306.7|7303.9|53
1627044780000|2021-07-23 12:53:00|7310.2|7307.4|7311.7|7308.9|7311.7|7308.9|7308.7|7305.9|103
1627044790000|2021-07-23 12:53:10|7311.2|7308.4|7311.7|7308.9|7311.7|7308.9|7311.2|7308.4|1
1627044800000|2021-07-23 12:53:20|7310.7|7307.9|7309.2|7306.4|7310.7|7307.9|7309.2|7306.4|5
1627044810000|2021-07-23 12:53:30|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.2|7306.4|12
1627044820000|2021-07-23 12:53:40|7309.2|7306.4|7307.7|7304.9|7309.2|7306.4|7306.7|7303.9|55
1627044830000|2021-07-23 12:53:50|7307.6|7304.8|7307.2|7304.4|7307.7|7304.9|7307.2|7304.4|1
1627044840000|2021-07-23 12:54:00|7306.7|7303.9|7306.2|7303.4|7306.7|7303.9|7306.2|7303.4|14
1627044850000|2021-07-23 12:54:10|||||||||1
1627044860000|2021-07-23 12:54:20|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|12
1627044870000|2021-07-23 12:54:30|7305.2|7302.4|7305.2|7302.4|7305.7|7302.9|7305.2|7302.4|3
1627044880000|2021-07-23 12:54:40|7305.7|7302.9|7305.8|7303|7305.8|7303|7305.7|7302.9|104
1627044890000|2021-07-23 12:54:50|7305.7|7302.9|7305.7|7302.9|7306.2|7303.4|7305.7|7302.9|1
1627044900000|2021-07-23 12:55:00|7305.8|7303|7307.7|7304.9|7307.7|7304.9|7305.8|7303|7
1627044920000|2021-07-23 12:55:20|7308.7|7305.9|7308.7|7305.9|7309.1|7306.3|7308.7|7305.9|1
1627044930000|2021-07-23 12:55:30|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|10
1627044940000|2021-07-23 12:55:40|7309.2|7306.4|7308.2|7305.4|7309.2|7306.4|7308.2|7305.4|9
1627044950000|2021-07-23 12:55:50|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|10
1627044960000|2021-07-23 12:56:00|7310.2|7307.4|7311.6|7308.8|7311.7|7308.9|7310.2|7307.4|107
1627044970000|2021-07-23 12:56:10|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|1
1627044980000|2021-07-23 12:56:20|7311.2|7308.4|7311.2|7308.4|7311.7|7308.9|7311.2|7308.4|22
1627044990000|2021-07-23 12:56:30|||||||||11
1627045000000|2021-07-23 12:56:40|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|4
1627045010000|2021-07-23 12:56:50|7308.9|7306.1|7308.7|7305.9|7308.9|7306.1|7308.7|7305.9|18
1627045020000|2021-07-23 12:57:00|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7308.8|7306|9
1627045040000|2021-07-23 12:57:20|7308.7|7305.9|7307.3|7304.5|7308.7|7305.9|7307.2|7304.4|18
1627045050000|2021-07-23 12:57:30|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7306.7|7303.9|4
1627045060000|2021-07-23 12:57:40|7307.2|7304.4|7307.7|7304.9|7307.7|7304.9|7306.7|7303.9|12
1627045070000|2021-07-23 12:57:50|7307.8|7305|7308.3|7305.5|7308.3|7305.5|7307.8|7305|7
1627045080000|2021-07-23 12:58:00|7308.7|7305.9|7306.7|7303.9|7308.7|7305.9|7306.7|7303.9|6
1627045090000|2021-07-23 12:58:10|7306.9|7304.1|7306.2|7303.4|7307.7|7304.9|7305.8|7303|7
1627045100000|2021-07-23 12:58:20|7305.7|7302.9|7304.7|7301.9|7305.7|7302.9|7304.2|7301.4|22
1627045110000|2021-07-23 12:58:30|||||||||10
1627045120000|2021-07-23 12:58:40|7305.7|7302.9|7306.7|7303.9|7308.2|7305.4|7305.7|7302.9|3
1627045130000|2021-07-23 12:58:50|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|14
1627045140000|2021-07-23 12:59:00|7306.7|7303.9|7306.2|7303.4|7306.7|7303.9|7305.7|7302.9|13
1627045150000|2021-07-23 12:59:10|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1627045160000|2021-07-23 12:59:20|7306.7|7303.9|7307.7|7304.9|7307.7|7304.9|7306.7|7303.9|34
1627045170000|2021-07-23 12:59:30|7308.2|7305.4|7308.2|7305.4|7308.7|7305.9|7308.2|7305.4|12
1627045180000|2021-07-23 12:59:40|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|21
1627045190000|2021-07-23 12:59:50|7309.2|7306.4|7305.7|7302.9|7309.7|7306.9|7305.7|7302.9|44
1627045200000|2021-07-23 13:00:00|7306.1|7303.3|7307.8|7305|7309.8|7307|7306.1|7303.3|132
1627045210000|2021-07-23 13:00:10|7308.3|7305.5|7311.7|7308.9|7313.7|7310.9|7308.3|7305.5|172
1627045220000|2021-07-23 13:00:20|7311.8|7309|7309.7|7306.9|7311.8|7309|7309.7|7306.9|5
1627045230000|2021-07-23 13:00:30|7308.9|7306.1|7318.9|7316.1|7323.1|7320.3|7307.3|7304.5|276
1627045240000|2021-07-23 13:00:40|7319.3|7316.5|7316.3|7313.5|7321.9|7319.1|7316.2|7313.4|68
1627045250000|2021-07-23 13:00:50|7316.2|7313.4|7314.8|7312|7317.3|7314.5|7314.7|7311.9|82
1627045260000|2021-07-23 13:01:00|7313.7|7310.9|7308.7|7305.9|7313.7|7310.9|7305.2|7302.4|125
1627045270000|2021-07-23 13:01:10|7308.3|7305.5|7307.1|7304.3|7308.3|7305.5|7305.1|7302.3|57
1627045280000|2021-07-23 13:01:20|7306.7|7303.9|7309.7|7306.9|7310.7|7307.9|7306.2|7303.4|197
1627045290000|2021-07-23 13:01:30|7309.2|7306.4|7308.7|7305.9|7309.7|7306.9|7308.1|7305.3|37
1627045300000|2021-07-23 13:01:40|7307.7|7304.9|7308.6|7305.8|7310.6|7307.8|7307.7|7304.9|12
1627045310000|2021-07-23 13:01:50|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7305.9|7303.1|23
1627045320000|2021-07-23 13:02:00|7307.7|7304.9|7309.2|7306.4|7310.6|7307.8|7307.7|7304.9|29
1627045330000|2021-07-23 13:02:10|7309.3|7306.5|7310.2|7307.4|7310.2|7307.4|7309.2|7306.4|29
1627045340000|2021-07-23 13:02:20|7310.1|7307.3|7313.2|7310.4|7315.1|7312.3|7309.7|7306.9|17
1627045350000|2021-07-23 13:02:30|7313.1|7310.3|7313.2|7310.4|7314.1|7311.3|7312.1|7309.3|59
1627045360000|2021-07-23 13:02:40|7313.7|7310.9|7314.7|7311.9|7318.1|7315.3|7313.7|7310.9|8
1627045370000|2021-07-23 13:02:50|7316.1|7313.3|7313.3|7310.5|7316.1|7313.3|7313.2|7310.4|24
1627045380000|2021-07-23 13:03:00|7313.2|7310.4|7313.2|7310.4|7314.2|7311.4|7311.6|7308.8|33
1627045390000|2021-07-23 13:03:10|7313.1|7310.3|7313.6|7310.8|7313.7|7310.9|7312.2|7309.4|4
1627045400000|2021-07-23 13:03:20|7312.7|7309.9|7311.7|7308.9|7314.9|7312.1|7311.2|7308.4|42
1627045410000|2021-07-23 13:03:30|7311.6|7308.8|7311.2|7308.4|7312.7|7309.9|7311.2|7308.4|32
1627045420000|2021-07-23 13:03:40|7311.3|7308.5|7315.2|7312.4|7315.7|7312.9|7310.7|7307.9|41
1627045430000|2021-07-23 13:03:50|7315.1|7312.3|7311.3|7308.5|7315.7|7312.9|7311.3|7308.5|44
1627045440000|2021-07-23 13:04:00|7311.2|7308.4|7313.7|7310.9|7314.8|7312|7309.7|7306.9|93
1627045450000|2021-07-23 13:04:10|7313.8|7311|7313.2|7310.4|7314.7|7311.9|7312.9|7310.1|48
1627045460000|2021-07-23 13:04:20|7313.3|7310.5|7315.3|7312.5|7316.3|7313.5|7313.3|7310.5|63
1627045470000|2021-07-23 13:04:30|7315.5|7312.7|7314.9|7312.1|7316.9|7314.1|7314.9|7312.1|30
1627045480000|2021-07-23 13:04:40|7315.3|7312.5|7316.3|7313.5|7316.7|7313.9|7314.3|7311.5|13
1627045490000|2021-07-23 13:04:50|7316.2|7313.4|7314.1|7311.3|7316.3|7313.5|7313.6|7310.8|75
1627045500000|2021-07-23 13:05:00|7315.3|7312.5|7309.8|7307|7315.3|7312.5|7307.8|7305|50
1627045510000|2021-07-23 13:05:10|7308.9|7306.1|7308.4|7305.6|7308.9|7306.1|7306.7|7303.9|59
1627045520000|2021-07-23 13:05:20|7308.3|7305.5|7310.7|7307.9|7311.2|7308.4|7308.2|7305.4|49
1627045530000|2021-07-23 13:05:30|7311.1|7308.3|7310.7|7307.9|7311.2|7308.4|7309.7|7306.9|23
1627045540000|2021-07-23 13:05:40|7311.7|7308.9|7312.1|7309.3|7313.7|7310.9|7311.7|7308.9|56
1627045550000|2021-07-23 13:05:50|7311.3|7308.5|7311.2|7308.4|7312.2|7309.4|7310.7|7307.9|27
1627045560000|2021-07-23 13:06:00|7311.3|7308.5|7316.7|7313.9|7316.7|7313.9|7311.3|7308.5|104
1627045570000|2021-07-23 13:06:10|7316.2|7313.4|7316.7|7313.9|7318.1|7315.3|7315.2|7312.4|95
1627045580000|2021-07-23 13:06:20|7317.2|7314.4|7318.6|7315.8|7318.7|7315.9|7316.7|7313.9|50
1627045590000|2021-07-23 13:06:30|7318.7|7315.9|7314.7|7311.9|7319.2|7316.4|7314.7|7311.9|23
1627045600000|2021-07-23 13:06:40|7315.2|7312.4|7315.7|7312.9|7316.7|7313.9|7315.2|7312.4|16
1627045610000|2021-07-23 13:06:50|7315.2|7312.4|7315.1|7312.3|7315.7|7312.9|7315.1|7312.3|18
1627045620000|2021-07-23 13:07:00|7314.7|7311.9|7309.7|7306.9|7314.7|7311.9|7308.7|7305.9|41
1627045630000|2021-07-23 13:07:10|7309.6|7306.8|7310.2|7307.4|7312.7|7309.9|7309.6|7306.8|68
1627045640000|2021-07-23 13:07:20|7310.3|7307.5|7309.5|7306.7|7311.3|7308.5|7308.8|7306|182
1627045650000|2021-07-23 13:07:30|7308.7|7305.9|7309.3|7306.5|7309.3|7306.5|7307.7|7304.9|20
1627045660000|2021-07-23 13:07:40|7308.8|7306|7308.2|7305.4|7309.3|7306.5|7308.2|7305.4|12
1627045670000|2021-07-23 13:07:50|7308.1|7305.3|7309.2|7306.4|7309.7|7306.9|7307.7|7304.9|7
1627045680000|2021-07-23 13:08:00|7308.7|7305.9|7308.4|7305.6|7308.7|7305.9|7306.3|7303.5|155
1627045690000|2021-07-23 13:08:10|7308.3|7305.5|7312.2|7309.4|7312.2|7309.4|7308.2|7305.4|34
1627045700000|2021-07-23 13:08:20|7311.8|7309|7310.8|7308|7312.3|7309.5|7309.4|7306.6|44
1627045710000|2021-07-23 13:08:30|7310.7|7307.9|7310.7|7307.9|7310.8|7308|7309.4|7306.6|31
1627045720000|2021-07-23 13:08:40|7311.7|7308.9|7309.7|7306.9|7311.7|7308.9|7308.8|7306|19
1627045730000|2021-07-23 13:08:50|7309.3|7306.5|7311.2|7308.4|7311.3|7308.5|7309.2|7306.4|7
1627045740000|2021-07-23 13:09:00|7311.3|7308.5|7308.7|7305.9|7311.3|7308.5|7308.7|7305.9|17
1627045750000|2021-07-23 13:09:10|7308.3|7305.5|7301.8|7299|7309.7|7306.9|7300.7|7297.9|109
1627045760000|2021-07-23 13:09:20|7302.1|7299.3|7296.7|7293.9|7303.2|7300.4|7296.7|7293.9|63
1627045770000|2021-07-23 13:09:30|7296.5|7293.7|7291.7|7288.9|7296.5|7293.7|7289.3|7286.5|174
1627045780000|2021-07-23 13:09:40|7291.8|7289|7292.4|7289.6|7294.2|7291.4|7291.3|7288.5|27
1627045790000|2021-07-23 13:09:50|7293.3|7290.5|7290.3|7287.5|7293.8|7291|7289.7|7286.9|20
1627045800000|2021-07-23 13:10:00|7290.4|7287.6|7297.3|7294.5|7297.3|7294.5|7290.2|7287.4|39
1627045810000|2021-07-23 13:10:10|7297.2|7294.4|7294.7|7291.9|7297.3|7294.5|7294.3|7291.5|22
1627045820000|2021-07-23 13:10:20|7295.1|7292.3|7295.2|7292.4|7296.2|7293.4|7294.3|7291.5|38
1627045830000|2021-07-23 13:10:30|7295.1|7292.3|7295.1|7292.3|7296.1|7293.3|7294.6|7291.8|5
1627045840000|2021-07-23 13:10:40|7294.6|7291.8|7295.1|7292.3|7297.6|7294.8|7294.6|7291.8|16
1627045850000|2021-07-23 13:10:50|7295.7|7292.9|7296.2|7293.4|7297.7|7294.9|7295.7|7292.9|9
1627045860000|2021-07-23 13:11:00|7296.3|7293.5|7296.3|7293.5|7299.3|7296.5|7296.2|7293.4|38
1627045870000|2021-07-23 13:11:10|7295.7|7292.9|7296.3|7293.5|7296.7|7293.9|7295.7|7292.9|51
1627045880000|2021-07-23 13:11:20|7296.8|7294|7297.4|7294.6|7298.7|7295.9|7296.8|7294|31
1627045890000|2021-07-23 13:11:30|7297.3|7294.5|7294.7|7291.9|7297.3|7294.5|7294.7|7291.9|52
1627045900000|2021-07-23 13:11:40|7295.2|7292.4|7296.2|7293.4|7296.3|7293.5|7295.2|7292.4|6
1627045910000|2021-07-23 13:11:50|7296.8|7294|7302.7|7299.9|7303.3|7300.5|7296.8|7294|27
1627045920000|2021-07-23 13:12:00|7302.2|7299.4|7303.6|7300.8|7303.7|7300.9|7300.8|7298|34
1627045930000|2021-07-23 13:12:10|7303.3|7300.5|7304.2|7301.4|7304.2|7301.4|7302.2|7299.4|7
1627045940000|2021-07-23 13:12:20|7304.1|7301.3|7307.8|7305|7307.8|7305|7303.7|7300.9|47
1627045950000|2021-07-23 13:12:30|7308.6|7305.8|7310.2|7307.4|7312.3|7309.5|7308.6|7305.8|47
1627045960000|2021-07-23 13:12:40|7310.3|7307.5|7307.8|7305|7310.3|7307.5|7307.2|7304.4|9
1627045970000|2021-07-23 13:12:50|7307.4|7304.6|7307.4|7304.6|7310.3|7307.5|7306.8|7303.9|30
1627045980000|2021-07-23 13:13:00|7307.7|7304.9|7307.3|7304.5|7308.8|7306|7306.2|7303.4|69
1627045990000|2021-07-23 13:13:10|7307.2|7304.4|7308.7|7305.9|7310.2|7307.4|7306.7|7303.9|37
1627046000000|2021-07-23 13:13:20|7307.7|7304.9|7306.3|7303.5|7309.3|7306.5|7305.3|7302.5|25
1627046010000|2021-07-23 13:13:30|7306.4|7303.6|7306.3|7303.5|7306.8|7304|7306.2|7303.4|8
1627046020000|2021-07-23 13:13:40|7306.2|7303.4|7308.8|7306|7308.8|7306|7304.8|7302|30
1627046030000|2021-07-23 13:13:50|7309.2|7306.4|7308.7|7305.9|7313.7|7310.9|7308.7|7305.9|31
1627046040000|2021-07-23 13:14:00|7307.9|7305.1|7310.2|7307.4|7310.7|7307.9|7307.9|7305.1|50
1627046050000|2021-07-23 13:14:10|7310.3|7307.5|7310.6|7307.8|7311.2|7308.4|7309.7|7306.9|23
1627046060000|2021-07-23 13:14:20|7310.1|7307.3|7309.1|7306.3|7310.3|7307.5|7307.3|7304.5|42
1627046070000|2021-07-23 13:14:30|7308.7|7305.9|7308.8|7306|7310.2|7307.4|7306.7|7303.9|32
1627046080000|2021-07-23 13:14:40|7309.7|7306.9|7309.6|7306.8|7310.7|7307.9|7308.7|7305.9|8
1627046090000|2021-07-23 13:14:50|7309.2|7306.4|7306.7|7303.9|7309.7|7306.9|7306.7|7303.9|29
1627046100000|2021-07-23 13:15:00|7307.2|7304.4|7309.3|7306.5|7309.7|7306.9|7307.2|7304.4|8
1627046110000|2021-07-23 13:15:10|7309.2|7306.4|7307.3|7304.5|7309.2|7306.4|7306.7|7303.9|15
1627046120000|2021-07-23 13:15:20|7307.2|7304.4|7307.7|7304.9|7308.7|7305.9|7307.2|7304.4|7
1627046130000|2021-07-23 13:15:30|7307.2|7304.4|7310.1|7307.3|7310.1|7307.3|7307.2|7304.4|11
1627046140000|2021-07-23 13:15:40|7309.3|7306.5|7308.3|7305.5|7309.3|7306.5|7307.6|7304.8|25
1627046150000|2021-07-23 13:15:50|7307.9|7305.1|7306.6|7303.8|7307.9|7305.1|7305.6|7302.8|29
1627046160000|2021-07-23 13:16:00|7307|7304.2|7309.2|7306.4|7309.2|7306.4|7306.8|7304|10
1627046170000|2021-07-23 13:16:10|7309.1|7306.3|7308.7|7305.9|7310.7|7307.9|7307.9|7305.1|45
1627046180000|2021-07-23 13:16:20|||||||||3
1627046190000|2021-07-23 13:16:30|7307.9|7305.1|7307.3|7304.5|7307.9|7305.1|7305.7|7302.9|14
1627046200000|2021-07-23 13:16:40|7306.8|7304|7306.3|7303.5|7306.8|7304|7306.3|7303.5|1
1627046210000|2021-07-23 13:16:50|7306.4|7303.6|7307.3|7304.5|7307.3|7304.5|7306.4|7303.6|2
1627046220000|2021-07-23 13:17:00|7307.9|7305.1|7306.6|7303.8|7308.7|7305.9|7306.6|7303.8|36
1627046230000|2021-07-23 13:17:10|7306.7|7303.9|7306.6|7303.8|7308.1|7305.3|7306.1|7303.3|13
1627046240000|2021-07-23 13:17:20|7306.3|7303.5|7307.1|7304.3|7307.2|7304.4|7306.3|7303.5|1
1627046250000|2021-07-23 13:17:30|7306.7|7303.9|7306.7|7303.9|7307.6|7304.8|7306.7|7303.9|2
1627046260000|2021-07-23 13:17:40|7307.1|7304.3|7307.2|7304.4|7307.2|7304.4|7306.7|7303.9|1
1627046270000|2021-07-23 13:17:50|7307.7|7304.9|7307.2|7304.4|7308.7|7305.9|7307.1|7304.3|103
1627046280000|2021-07-23 13:18:00|7307.7|7304.9|7308.2|7305.4|7308.7|7305.9|7306.7|7303.9|16
1627046290000|2021-07-23 13:18:10|7308.1|7305.3|7309.2|7306.4|7309.3|7306.5|7307.7|7304.9|7
1627046300000|2021-07-23 13:18:20|7309.1|7306.3|7310.2|7307.4|7311.3|7308.5|7308.7|7305.9|41
1627046310000|2021-07-23 13:18:30|7309.7|7306.9|7310.2|7307.4|7310.2|7307.4|7309.3|7306.5|2
1627046320000|2021-07-23 13:18:40|7309.7|7306.9|7310.2|7307.4|7310.3|7307.5|7309.7|7306.9|3
1627046330000|2021-07-23 13:18:50|7310.7|7307.9|7310.2|7307.4|7310.7|7307.9|7310.2|7307.4|0
1627046340000|2021-07-23 13:19:00|7309.8|7307|7309.2|7306.4|7310.3|7307.5|7308.8|7306|20
1627046350000|2021-07-23 13:19:10|7309.7|7306.9|7310.7|7307.9|7311.7|7308.9|7309.3|7306.5|38
1627046360000|2021-07-23 13:19:20|7310.6|7307.8|7308.3|7305.5|7310.7|7307.9|7308.3|7305.5|54
1627046370000|2021-07-23 13:19:30|7308.2|7305.4|7308.8|7306|7309.3|7306.5|7308.2|7305.4|85
1627046380000|2021-07-23 13:19:40|7308.9|7306.1|7307.8|7305|7311.2|7308.4|7307.3|7304.5|182
1627046390000|2021-07-23 13:19:50|7308.3|7305.5|7306.3|7303.5|7308.3|7305.5|7306.3|7303.5|31
1627046400000|2021-07-23 13:20:00|7306.4|7303.6|7308.9|7306.1|7308.9|7306.1|7306.3|7303.5|13
1627046410000|2021-07-23 13:20:10|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7308.8|7306|2
1627046420000|2021-07-23 13:20:20|7310.3|7307.5|7310.7|7307.9|7310.8|7308|7310.3|7307.5|2
1627046430000|2021-07-23 13:20:30|7311.1|7308.3|7311.2|7308.4|7311.3|7308.5|7309.7|7306.9|6
1627046440000|2021-07-23 13:20:40|7310.7|7307.9|7308.8|7306|7311.2|7308.4|7308.3|7305.5|1
1627046450000|2021-07-23 13:20:50|7309.7|7306.9|7310.3|7307.5|7310.3|7307.5|7309.7|7306.9|6
1627046460000|2021-07-23 13:21:00|7311.1|7308.3|7310.7|7307.9|7311.3|7308.5|7310.7|7307.9|3
1627046470000|2021-07-23 13:21:10|7310.6|7307.8|7308.8|7306|7310.6|7307.8|7308.7|7305.9|4
1627046480000|2021-07-23 13:21:20|7309.3|7306.5|7307.7|7304.9|7309.3|7306.5|7307.7|7304.9|142
1627046490000|2021-07-23 13:21:30|7308.3|7305.5|7308.7|7305.9|7308.7|7305.9|7308.2|7305.4|43
1627046500000|2021-07-23 13:21:40|7309.5|7306.7|7310.3|7307.5|7310.8|7308|7309.5|7306.7|24
1627046510000|2021-07-23 13:21:50|7310.2|7307.4|7309.1|7306.3|7310.3|7307.5|7309.1|7306.3|5
1627046520000|2021-07-23 13:22:00|7308.7|7305.9|7307.7|7304.9|7308.7|7305.9|7307.7|7304.9|2
1627046530000|2021-07-23 13:22:10|7306.7|7303.9|7309.3|7306.5|7309.3|7306.5|7306.7|7303.9|24
1627046540000|2021-07-23 13:22:20|7309.2|7306.4|7308.3|7305.5|7309.2|7306.4|7308.2|7305.4|5
1627046550000|2021-07-23 13:22:30|7308.7|7305.9|7309.3|7306.5|7309.3|7306.5|7308.7|7305.9|15
1627046560000|2021-07-23 13:22:40|7309.2|7306.4|7310.7|7307.9|7311.2|7308.4|7309.2|7306.4|19
1627046570000|2021-07-23 13:22:50|7310.8|7308|7311.2|7308.4|7311.7|7308.9|7310.7|7307.9|12
1627046580000|2021-07-23 13:23:00|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7310.2|7307.4|8
1627046590000|2021-07-23 13:23:10|7310.7|7307.9|7310.8|7308|7311.2|7308.4|7310.7|7307.9|2
1627046600000|2021-07-23 13:23:20|7310.7|7307.9|7311.3|7308.5|7311.3|7308.5|7310.7|7307.9|1
1627046610000|2021-07-23 13:23:30|7311.7|7308.9|7311.6|7308.8|7312|7309.2|7310.2|7307.4|247
1627046620000|2021-07-23 13:23:40|7312.1|7309.3|7313.3|7310.5|7314.1|7311.3|7312.1|7309.3|178
1627046630000|2021-07-23 13:23:50|7313.7|7310.9|7314.7|7311.9|7314.8|7312|7313.7|7310.9|24
1627046640000|2021-07-23 13:24:00|7313.9|7311.1|7316.3|7313.5|7316.3|7313.5|7313.7|7310.9|13
1627046650000|2021-07-23 13:24:10|7315.8|7313|7316.3|7313.5|7316.3|7313.5|7315.7|7312.9|24
1627046660000|2021-07-23 13:24:20|7315.8|7313|7314.9|7312.1|7315.8|7313|7314.8|7312|1
1627046670000|2021-07-23 13:24:30|7315.3|7312.5|7319.2|7316.4|7319.2|7316.4|7315.2|7312.4|32
1627046680000|2021-07-23 13:24:40|7319.1|7316.3|7318.2|7315.4|7319.2|7316.4|7317.7|7314.9|3
1627046690000|2021-07-23 13:24:50|7318.7|7315.9|7318.2|7315.4|7318.7|7315.9|7318.1|7315.3|4
1627046700000|2021-07-23 13:25:00|7318.1|7315.3|7318.2|7315.4|7318.2|7315.4|7317.7|7314.9|13
1627046710000|2021-07-23 13:25:10|7318.1|7315.3|7316.8|7314|7318.2|7315.4|7316.7|7313.9|74
1627046720000|2021-07-23 13:25:20|7317.7|7314.9|7316.6|7313.8|7317.7|7314.9|7316.6|7313.8|100
1627046730000|2021-07-23 13:25:30|7315.7|7312.9|7316.2|7313.4|7316.7|7313.9|7314.7|7311.9|38
1627046740000|2021-07-23 13:25:40|7316.3|7313.5|7315.1|7312.3|7316.7|7313.9|7314.2|7311.4|50
1627046750000|2021-07-23 13:25:50|7315.6|7312.8|7315.6|7312.8|7316.5|7313.7|7315.5|7312.7|25
1627046760000|2021-07-23 13:26:00|7315.2|7312.4|7314.6|7311.8|7315.7|7312.9|7313.7|7310.9|45
1627046770000|2021-07-23 13:26:10|7314.5|7311.7|7316.1|7313.3|7316.2|7313.4|7313.7|7310.9|65
1627046780000|2021-07-23 13:26:20|7315.7|7312.9|7315.6|7312.8|7316.2|7313.4|7315.6|7312.8|7
1627046790000|2021-07-23 13:26:30|7315.5|7312.7|7315.1|7312.3|7316.7|7313.9|7314.6|7311.8|79
1627046800000|2021-07-23 13:26:40|7314.6|7311.8|7312.2|7309.4|7314.7|7311.9|7312.2|7309.4|42
1627046810000|2021-07-23 13:26:50|7312.7|7309.9|7314.6|7311.8|7314.6|7311.8|7312.2|7309.4|7
1627046820000|2021-07-23 13:27:00|7314.2|7311.4|7313.1|7310.3|7314.2|7311.4|7312.7|7309.9|29
1627046830000|2021-07-23 13:27:10|7312.9|7310.1|7313.2|7310.4|7313.7|7310.9|7312.9|7310.1|6
1627046840000|2021-07-23 13:27:20|7313.3|7310.5|7312.7|7309.9|7314.2|7311.4|7309.1|7306.3|112
1627046850000|2021-07-23 13:27:30|7312.1|7309.3|7313.2|7310.4|7313.2|7310.4|7310.2|7307.4|18
1627046860000|2021-07-23 13:27:40|7313.1|7310.3|7312.8|7310|7313.6|7310.8|7311.7|7308.9|16
1627046870000|2021-07-23 13:27:50|7313.1|7310.3|7312.1|7309.3|7313.2|7310.4|7311.7|7308.9|21
1627046880000|2021-07-23 13:28:00|7312.2|7309.4|7310.2|7307.4|7312.2|7309.4|7310.1|7307.3|31
1627046890000|2021-07-23 13:28:10|7310.7|7307.9|7311.2|7308.4|7312.1|7309.3|7309.6|7306.8|74
1627046900000|2021-07-23 13:28:20|7311.1|7308.3|7311.3|7308.5|7311.3|7308.5|7309.8|7307|7
1627046910000|2021-07-23 13:28:30|7311.7|7308.9|7311.7|7308.9|7312.7|7309.9|7311.1|7308.3|8
1627046920000|2021-07-23 13:28:40|7311.6|7308.8|7306.7|7303.9|7311.6|7308.8|7306.7|7303.9|59
1627046930000|2021-07-23 13:28:50|7306.8|7304|7306.8|7304|7307.4|7304.6|7305.7|7302.9|35
1627046940000|2021-07-23 13:29:00|7306.9|7304.1|7307.9|7305.1|7307.9|7305.1|7306.9|7304.1|17
1627046950000|2021-07-23 13:29:10|7308.3|7305.5|7308.3|7305.5|7310.3|7307.5|7307.7|7304.9|18
1627046960000|2021-07-23 13:29:20|7308.7|7305.9|7309.9|7307.1|7309.9|7307.1|7308.7|7305.9|8
1627046970000|2021-07-23 13:29:30|7310.3|7307.5|7309.8|7307|7310.8|7308|7309.3|7306.5|13
1627046980000|2021-07-23 13:29:40|7309.9|7307.1|7309.2|7306.4|7309.9|7307.1|7308.7|7305.9|9
1627046990000|2021-07-23 13:29:50|7309.3|7306.5|7308.1|7305.3|7309.9|7307.1|7308.1|7305.3|14
1627047000000|2021-07-23 13:30:00|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7303|7300.2|46
1627047010000|2021-07-23 13:30:10|7307.7|7304.9|7307.3|7304.5|7307.9|7305.1|7305.3|7302.5|21
1627047020000|2021-07-23 13:30:20|7306.8|7304|7311.2|7308.4|7311.2|7308.4|7306.8|7304|9
1627047030000|2021-07-23 13:30:30|7310.8|7308|7309.2|7306.4|7311.3|7308.5|7308.5|7305.7|20
1627047040000|2021-07-23 13:30:40|7308.9|7306.1|7310.8|7308|7312.8|7310|7308.9|7306.1|18
1627047050000|2021-07-23 13:30:50|7310.5|7307.7|7309.8|7307|7311.8|7309|7309.3|7306.5|9
1627047060000|2021-07-23 13:31:00|7309.4|7306.6|7305.7|7302.9|7310.3|7307.5|7304.8|7302|5
1627047070000|2021-07-23 13:31:10|7305.4|7302.6|7305.4|7302.6|7306.3|7303.5|7304.9|7302.1|8
1627047080000|2021-07-23 13:31:20|7306.3|7303.5|7301.2|7298.4|7306.7|7303.9|7300.9|7298.1|36
1627047090000|2021-07-23 13:31:30|7300.4|7297.6|7303.8|7301|7303.9|7301.1|7300.4|7297.6|31
1627047100000|2021-07-23 13:31:40|7303.9|7301.1|7301.4|7298.6|7304.3|7301.5|7300.4|7297.6|8
1627047110000|2021-07-23 13:31:50|7301.3|7298.5|7300.9|7298.1|7302.4|7299.6|7299.8|7297|27
1627047120000|2021-07-23 13:32:00|7300.4|7297.6|7300.3|7297.5|7301.4|7298.6|7299.3|7296.5|20
1627047130000|2021-07-23 13:32:10|7299.8|7297|7301.3|7298.5|7301.8|7299|7298.8|7296|13
1627047140000|2021-07-23 13:32:20|7300.8|7298|7300.3|7297.5|7301.9|7299.1|7300.3|7297.5|29
1627047150000|2021-07-23 13:32:30|7300.4|7297.6|7298.9|7296.1|7301.3|7298.5|7298.3|7295.5|43
1627047160000|2021-07-23 13:32:40|7298.7|7295.9|7298.8|7296|7298.8|7296|7298.2|7295.4|12
1627047170000|2021-07-23 13:32:50|7298.3|7295.5|7295.8|7293|7298.3|7295.5|7293.8|7291|70
1627047180000|2021-07-23 13:33:00|7295.7|7292.9|7297.8|7295|7297.8|7295|7294.9|7292.1|23
1627047190000|2021-07-23 13:33:10|7297.9|7295.1|7302.5|7299.7|7302.5|7299.7|7297.9|7295.1|18
1627047200000|2021-07-23 13:33:20|7303.7|7300.9|7304.9|7302.1|7306.9|7304.1|7302.8|7300|34
1627047210000|2021-07-23 13:33:30|7305.3|7302.5|7305.3|7302.5|7306.8|7304|7305.3|7302.5|27
1627047220000|2021-07-23 13:33:40|7304.9|7302.1|7304.8|7302|7305.4|7302.6|7302.9|7300.1|37
1627047230000|2021-07-23 13:33:50|7304.3|7301.5|7302.4|7299.6|7304.4|7301.6|7302.4|7299.6|18
1627047240000|2021-07-23 13:34:00|7302.3|7299.5|7299.8|7297|7302.3|7299.5|7298.4|7295.6|14
1627047250000|2021-07-23 13:34:10|7299.3|7296.5|7300.8|7298|7301.7|7298.9|7299.3|7296.5|8
1627047260000|2021-07-23 13:34:20|7300.7|7297.9|7299.3|7296.5|7301.3|7298.5|7298.8|7296|50
1627047270000|2021-07-23 13:34:30|7299.4|7296.6|7301.2|7298.4|7301.8|7299|7298.8|7296|39
1627047280000|2021-07-23 13:34:40|7300.8|7298|7299.9|7297.1|7300.8|7298|7299.4|7296.6|12
1627047290000|2021-07-23 13:34:50|7299.3|7296.5|7300.3|7297.5|7300.4|7297.6|7298.8|7296|7
1627047300000|2021-07-23 13:35:00|7300.4|7297.6|7300.3|7297.5|7301.4|7298.6|7298.8|7296|75
1627047310000|2021-07-23 13:35:10|7300.4|7297.6|7306.8|7304|7306.9|7304.1|7300.4|7297.6|7
1627047320000|2021-07-23 13:35:20|7306.7|7303.9|7306.7|7303.9|7307.3|7304.5|7305.8|7303|6
1627047330000|2021-07-23 13:35:30|7306.3|7303.5|7306.8|7304|7308.3|7305.5|7305.2|7302.4|15
1627047340000|2021-07-23 13:35:40|7307.7|7304.9|7306.7|7303.9|7307.7|7304.9|7306.7|7303.9|3
1627047350000|2021-07-23 13:35:50|7306.4|7303.6|7307.8|7305|7307.8|7305|7305.8|7303|8
1627047360000|2021-07-23 13:36:00|7306.9|7304.1|7306.3|7303.5|7306.9|7304.1|7305.9|7303.1|4
1627047370000|2021-07-23 13:36:10|7306.4|7303.6|7305.8|7303|7306.9|7303.6|7305.8|7302.9|8
1627047380000|2021-07-23 13:36:20|7305.7|7302.9|7306.8|7304|7307.3|7304.5|7304.9|7302.1|10
1627047390000|2021-07-23 13:36:30|7307.2|7304.4|7303.2|7300.4|7307.3|7304.5|7302.7|7299.9|83
1627047400000|2021-07-23 13:36:40|7303.1|7300.3|7303.2|7300.4|7303.7|7300.9|7301.7|7298.9|37
1627047410000|2021-07-23 13:36:50|7303.7|7300.9|7304.6|7301.8|7304.6|7301.8|7303.6|7300.8|8
1627047420000|2021-07-23 13:37:00|7304.1|7301.3|7303.7|7300.9|7305.1|7302.3|7302.3|7299.5|9
1627047430000|2021-07-23 13:37:10|7303.6|7300.8|7300.7|7297.9|7303.8|7301|7299.8|7297|108
1627047440000|2021-07-23 13:37:20|7300.8|7298|7300.7|7297.9|7301.7|7298.9|7300.3|7297.5|10
1627047450000|2021-07-23 13:37:30|7300.8|7298|7298.7|7295.9|7301.2|7298.4|7298.7|7295.9|6
1627047460000|2021-07-23 13:37:40|7298.4|7295.6|7298.8|7296|7299.2|7296.4|7297.7|7294.9|8
1627047470000|2021-07-23 13:37:50|7298.9|7296.1|7298.8|7296|7300.3|7297.5|7298.3|7295.3|38
1627047480000|2021-07-23 13:38:00|7298.6|7295.8|7298.8|7296|7298.9|7296|7297.7|7294.9|247
1627047490000|2021-07-23 13:38:10|7298.7|7295.9|7300.6|7297.8|7300.6|7297.8|7298.1|7295.3|190
1627047500000|2021-07-23 13:38:20|7300.3|7297.5|7302.7|7299.9|7302.9|7300.1|7300.3|7297.5|14
1627047510000|2021-07-23 13:38:30|7302.1|7299.3|7302.3|7299.5|7303.3|7300.5|7301.3|7298.5|10
1627047520000|2021-07-23 13:38:40|7302.7|7299.9|7301.3|7298.5|7302.8|7300|7301.3|7298.5|5
1627047530000|2021-07-23 13:38:50|7301.8|7299|7300.8|7298|7301.8|7299|7300.3|7297.5|19
1627047540000|2021-07-23 13:39:00|7300.7|7297.9|7298.9|7296.1|7300.7|7297.9|7298.8|7296|13
1627047550000|2021-07-23 13:39:10|7298.4|7295.6|7300|7297.2|7300|7297.2|7297.9|7295.1|48
1627047560000|2021-07-23 13:39:20|7300.3|7297.5|7302.9|7300.1|7302.9|7300.1|7300.3|7297.5|2
1627047570000|2021-07-23 13:39:30|7302.8|7300|7303.3|7300.5|7303.3|7300.5|7302.8|7300|8
1627047580000|2021-07-23 13:39:40|7302.8|7300|7301.9|7299.1|7302.8|7300|7301.8|7299|12
1627047590000|2021-07-23 13:39:50|7302.3|7299.5|7303.9|7301.1|7303.9|7301.1|7302.3|7299.5|8
1627047600000|2021-07-23 13:40:00|7303.6|7300.8|7302.4|7299.6|7303.6|7300.8|7301.9|7299.1|65
1627047610000|2021-07-23 13:40:10|7302.9|7300.1|7310.3|7307.5|7310.3|7307.5|7302.4|7299.6|147
1627047620000|2021-07-23 13:40:20|7310.2|7307.4|7308.5|7305.7|7310.3|7307.5|7308.3|7305.5|4
1627047630000|2021-07-23 13:40:30|7309.3|7306.5|7309.3|7306.5|7309.8|7307|7307.8|7305|26
1627047640000|2021-07-23 13:40:40|7309.4|7306.6|7307.2|7304.4|7309.9|7307.1|7305.3|7302.5|21
1627047650000|2021-07-23 13:40:50|7306.9|7304.1|7306.4|7303.6|7307.2|7304.4|7305.8|7303|14
1627047660000|2021-07-23 13:41:00|7306.3|7303.5|7306.4|7303.6|7306.9|7304.1|7304|7301.2|43
1627047670000|2021-07-23 13:41:10|7306.3|7303.5|7307.3|7304.5|7307.3|7304.5|7305.3|7302.5|9
1627047680000|2021-07-23 13:41:20|7306.8|7304|7305.8|7303|7306.8|7304|7305.8|7303|15
1627047690000|2021-07-23 13:41:30|7305.9|7303.1|7304.4|7301.6|7306.4|7303.6|7304.2|7301.4|4
1627047700000|2021-07-23 13:41:40|7304.3|7301.5|7304.3|7301.5|7304.9|7302.1|7304.3|7301.5|3
1627047710000|2021-07-23 13:41:50|7304.4|7301.6|7305.3|7302.5|7305.8|7303|7304.4|7301.6|4
1627047720000|2021-07-23 13:42:00|7305.2|7302.4|7305.4|7302.6|7305.4|7302.6|7303.8|7301|14
1627047730000|2021-07-23 13:42:10|7306.4|7303.6|7306.4|7303.6|7307.4|7304.6|7306.3|7303.5|9
1627047740000|2021-07-23 13:42:20|7306.3|7303.5|7307.3|7304.5|7307.4|7304.6|7306.2|7303.4|10
1627047750000|2021-07-23 13:42:30|7307.4|7304.6|7307.8|7305|7307.9|7305.1|7307.3|7304.5|34
1627047760000|2021-07-23 13:42:40|7307.9|7305.1|7310.3|7307.5|7310.8|7308|7307.8|7305|55
1627047770000|2021-07-23 13:42:50|7309.9|7307.1|7310.4|7307.6|7310.4|7307.6|7309.3|7306.5|26
1627047780000|2021-07-23 13:43:00|7310.9|7308.1|7311.3|7308.5|7311.3|7308.5|7308.9|7306.1|22
1627047790000|2021-07-23 13:43:10|7311.4|7308.6|7310.3|7307.5|7311.8|7309|7310.3|7307.5|14
1627047800000|2021-07-23 13:43:20|7309.8|7307|7308.4|7305.6|7309.8|7307|7308.4|7305.6|2
1627047810000|2021-07-23 13:43:30|7308.3|7305.5|7308.3|7305.5|7308.4|7305.6|7307.4|7304.6|23
1627047820000|2021-07-23 13:43:40|7308.4|7305.6|7306.3|7303.5|7308.4|7305.6|7305.8|7303|132
1627047830000|2021-07-23 13:43:50|||||||||4
1627047840000|2021-07-23 13:44:00|7305.9|7303.1|7305.4|7302.6|7305.9|7303.1|7305.2|7302.4|5
1627047850000|2021-07-23 13:44:10|7305.3|7302.5|7306.9|7304.1|7307.9|7305.1|7305.3|7302.5|25
1627047860000|2021-07-23 13:44:20|7306.8|7304|7306.4|7303.6|7306.8|7304|7306.3|7303.5|11
1627047870000|2021-07-23 13:44:30|7306.3|7303.5|7306.2|7303.4|7306.3|7303.5|7305.2|7302.4|92
1627047880000|2021-07-23 13:44:40|7305.9|7303.1|7306.2|7303.4|7306.3|7303.5|7305.9|7303.1|3
1627047890000|2021-07-23 13:44:50|7306.3|7303.5|7309.2|7306.4|7309.3|7306.5|7306.3|7303.5|64
1627047900000|2021-07-23 13:45:00|7308.4|7305.6|7302.2|7299.4|7308.4|7305.6|7301.4|7298.6|101
1627047910000|2021-07-23 13:45:10|7300.9|7298.1|7302.2|7299.4|7302.3|7299.5|7300.9|7298.1|7
1627047920000|2021-07-23 13:45:20|7301.9|7299.1|7303.8|7301|7303.8|7301|7301.9|7299.1|10
1627047930000|2021-07-23 13:45:30|7303.4|7300.6|7302.8|7300|7303.8|7301|7302.8|7300|0
1627047940000|2021-07-23 13:45:40|7302.7|7299.9|7302.9|7300.1|7302.9|7300.1|7301.4|7298.6|1
1627047950000|2021-07-23 13:45:50|7302.8|7300|7303.3|7300.5|7303.9|7301.1|7302.7|7299.9|55
1627047960000|2021-07-23 13:46:00|7303.2|7300.4|7300.8|7298|7303.2|7300.4|7299.9|7297.1|43
1627047970000|2021-07-23 13:46:10|7300.7|7297.9|7299.8|7297|7301.3|7298.5|7296.8|7294|33
1627047980000|2021-07-23 13:46:20|7299.7|7296.9|7297.8|7295|7299.7|7296.9|7295.9|7293.1|7
1627047990000|2021-07-23 13:46:30|7297.7|7294.9|7298.8|7296|7298.8|7296|7297.2|7294.4|23
1627048000000|2021-07-23 13:46:40|7298.3|7295.5|7296.3|7293.5|7298.3|7295.5|7295.3|7292.5|35
1627048010000|2021-07-23 13:46:50|7296.8|7294|7297.4|7294.6|7297.8|7295|7296.7|7293.9|9
1627048020000|2021-07-23 13:47:00|7297.9|7295.1|7298.4|7295.6|7298.8|7296|7297.9|7295.1|10
1627048030000|2021-07-23 13:47:10|7298.9|7296.1|7300.4|7297.6|7301.9|7299.1|7298.9|7296.1|11
1627048040000|2021-07-23 13:47:20|7300.3|7297.5|7299.8|7297|7300.7|7297.9|7298.9|7296.1|13
1627048050000|2021-07-23 13:47:30|7299.9|7297.1|7300.4|7297.6|7300.4|7297.6|7298.8|7296|9
1627048060000|2021-07-23 13:47:40|7300.7|7297.9|7301.3|7298.5|7301.7|7298.9|7299.8|7297|4
1627048070000|2021-07-23 13:47:50|7301.4|7298.6|7301.7|7298.9|7302.9|7300.1|7301.4|7298.6|30
1627048080000|2021-07-23 13:48:00|7301.3|7298.5|7303.8|7301|7303.8|7301|7301.3|7298.5|10
1627048090000|2021-07-23 13:48:10|7303.9|7301.1|7302.4|7299.6|7303.9|7301.1|7302.3|7299.5|20
1627048100000|2021-07-23 13:48:20|7302.9|7300.1|7304.8|7302|7304.9|7302.1|7302.8|7300|7
1627048110000|2021-07-23 13:48:30|7304.7|7301.9|7303.2|7300.4|7304.8|7302|7303.2|7300.4|7
1627048120000|2021-07-23 13:48:40|7302.7|7299.9|7301.8|7299|7302.8|7300|7301.7|7298.9|14
1627048130000|2021-07-23 13:48:50|7301.3|7298.5|7301.8|7299|7302.8|7300|7301.3|7298.5|17
1627048140000|2021-07-23 13:49:00|7301.7|7298.9|7301.8|7299|7302.8|7300|7300.8|7298|572
1627048150000|2021-07-23 13:49:10|7301.7|7298.9|7303.8|7301|7303.8|7301|7301.3|7298.5|23
1627048160000|2021-07-23 13:49:20|7303.3|7300.5|7303.2|7300.4|7303.3|7300.5|7302.8|7300|1
1627048170000|2021-07-23 13:49:30|7302.8|7300|7301.3|7298.5|7302.8|7300|7301.3|7298.5|41
1627048180000|2021-07-23 13:49:40|7301.8|7299|7301.3|7298.5|7301.8|7299|7301.3|7298.5|8
1627048190000|2021-07-23 13:49:50|7300.8|7298|7301.8|7299|7301.8|7299|7300.8|7298|8
1627048200000|2021-07-23 13:50:00|7301.3|7298.5|7302.8|7300|7303.8|7301|7301.3|7298.5|34
1627048210000|2021-07-23 13:50:10|7301.8|7299|7294.8|7292|7302.3|7299.5|7294.8|7292|68
1627048220000|2021-07-23 13:50:20|7295.3|7292.5|7299.3|7296.5|7299.3|7296.5|7293.9|7291.1|27
1627048230000|2021-07-23 13:50:30|7299.8|7297|7300.3|7297.5|7300.8|7298|7299.4|7296.6|7
1627048240000|2021-07-23 13:50:40|7300.8|7298|7300.3|7297.5|7301.8|7299|7300.3|7297.5|10
1627048250000|2021-07-23 13:50:50|7300.8|7298|7300.3|7297.5|7300.8|7298|7299.3|7296.5|266
1627048260000|2021-07-23 13:51:00|7299.8|7297|7300.8|7298|7300.8|7298|7298.9|7296.1|14
1627048270000|2021-07-23 13:51:10|7300.3|7297.5|7301.8|7299|7302.3|7299.5|7300.3|7297.5|13
1627048280000|2021-07-23 13:51:20|7301.4|7298.6|7302.3|7299.5|7302.8|7300|7301.3|7298.5|13
1627048290000|2021-07-23 13:51:30|7302.4|7299.6|7305.3|7302.5|7306.3|7303.5|7302.4|7299.6|55
1627048300000|2021-07-23 13:51:40|7304.8|7302|7304.8|7302|7305.3|7302.5|7302.8|7300|16
1627048310000|2021-07-23 13:51:50|7304.3|7301.5|7303.3|7300.5|7304.3|7301.5|7302.3|7299.5|25
1627048320000|2021-07-23 13:52:00|7302.8|7300|7302.8|7300|7303.8|7301|7301.8|7299|37
1627048330000|2021-07-23 13:52:10|7302.4|7299.6|7301.8|7299|7303.3|7300.5|7301.8|7299|20
1627048340000|2021-07-23 13:52:20|7300.8|7298|7300.3|7297.5|7301.8|7299|7298.3|7295.5|59
1627048350000|2021-07-23 13:52:30|7300.8|7298|7300.8|7298|7300.8|7298|7299.3|7296.5|31
1627048360000|2021-07-23 13:52:40|7300.4|7297.6|7301.3|7298.5|7301.3|7298.5|7300.3|7297.5|18
1627048370000|2021-07-23 13:52:50|7301.7|7298.9|7300.3|7297.5|7301.8|7299|7300.3|7297.5|67
1627048380000|2021-07-23 13:53:00|7299.3|7296.5|7297.8|7295|7299.3|7296.5|7297.8|7295|20
1627048390000|2021-07-23 13:53:10|7298.3|7295.5|7298.8|7296|7298.8|7296|7296.8|7294|20
1627048400000|2021-07-23 13:53:20|7298.3|7295.5|7299.3|7296.5|7299.8|7297|7298.3|7295.5|16
1627048410000|2021-07-23 13:53:30|7298.4|7295.6|7297.3|7294.5|7298.4|7295.6|7296.8|7294|58
1627048420000|2021-07-23 13:53:40|7297.4|7294.6|7296.8|7294|7297.8|7295|7295.8|7293|51
1627048430000|2021-07-23 13:53:50|7297.3|7294.5|7295.8|7293|7297.8|7295|7295.8|7293|10
1627048440000|2021-07-23 13:54:00|7295.7|7292.9|7295.3|7292.5|7295.8|7293|7294.7|7291.9|16
1627048450000|2021-07-23 13:54:10|7294.8|7292|7298.3|7295.5|7298.3|7295.5|7294.8|7292|7
1627048460000|2021-07-23 13:54:20|7297.8|7295|7298.8|7296|7298.8|7296|7297.8|7295|7
1627048470000|2021-07-23 13:54:30|7299.3|7296.5|7300.2|7297.4|7300.2|7297.4|7297.8|7295|16
1627048480000|2021-07-23 13:54:40|7300.3|7297.5|7298.8|7296|7300.3|7297.5|7296.8|7294|225
1627048490000|2021-07-23 13:54:50|7299.3|7296.5|7298.3|7295.5|7299.3|7296.5|7296.8|7294|28
1627048500000|2021-07-23 13:55:00|7298.8|7296|7299.8|7297|7300.2|7297.4|7298.8|7296|27
1627048510000|2021-07-23 13:55:10|7300.3|7297.5|7300.8|7298|7300.8|7298|7299.8|7297|19
1627048520000|2021-07-23 13:55:20|7300.7|7297.9|7302.3|7299.5|7302.3|7299.5|7300.3|7297.5|5
1627048530000|2021-07-23 13:55:30|7301.7|7298.9|7302.8|7300|7303.7|7300.9|7300.8|7298|6
1627048540000|2021-07-23 13:55:40|7303.3|7300.5|7298.3|7295.5|7303.3|7300.5|7298.3|7295.5|54
1627048550000|2021-07-23 13:55:50|7297.8|7295|7299.3|7296.5|7300.8|7298|7297.8|7295|20
1627048560000|2021-07-23 13:56:00|7299.8|7297|7296.2|7293.4|7299.8|7297|7296.2|7293.4|15
1627048570000|2021-07-23 13:56:10|7297.2|7294.4|7296.7|7293.9|7297.7|7294.9|7296.7|7293.9|3
1627048580000|2021-07-23 13:56:20|7296.8|7294|7296.7|7293.9|7297.7|7294.9|7296.2|7293.4|14
1627048590000|2021-07-23 13:56:30|7295.7|7292.9|7296.7|7293.9|7296.7|7293.9|7295.2|7292.4|2
1627048600000|2021-07-23 13:56:40|7296.3|7293.5|7293.7|7290.9|7296.7|7293.9|7292.7|7289.9|27
1627048610000|2021-07-23 13:56:50|7293.2|7290.4|7293.2|7290.4|7293.7|7290.9|7292.2|7289.4|25
1627048620000|2021-07-23 13:57:00|7292.7|7289.9|7289.8|7287|7292.7|7289.9|7287.7|7284.9|222
1627048630000|2021-07-23 13:57:10|7290.2|7287.4|7291.3|7288.5|7291.8|7289|7290.2|7287.4|8
1627048640000|2021-07-23 13:57:20|7291.8|7289|7294.8|7292|7295.2|7292.4|7291.7|7288.9|20
1627048650000|2021-07-23 13:57:30|7295.2|7292.4|7294.2|7291.4|7295.7|7292.9|7294.2|7291.4|7
1627048660000|2021-07-23 13:57:40|7293.3|7290.5|7293.7|7290.9|7293.8|7291|7292.7|7289.9|4
1627048670000|2021-07-23 13:57:50|7293.8|7291|7293.7|7290.9|7294.3|7291.5|7293.7|7290.9|0
1627048680000|2021-07-23 13:58:00|7293.8|7291|7293.7|7290.9|7294.3|7291.5|7292.7|7289.9|9
1627048690000|2021-07-23 13:58:10|7293.8|7291|7292.7|7289.9|7293.8|7291|7292.7|7289.9|2
1627048700000|2021-07-23 13:58:20|7291.7|7288.9|7290.8|7288|7291.7|7288.9|7288.8|7286|19
1627048710000|2021-07-23 13:58:30|7290.7|7287.9|7290.2|7287.4|7290.7|7287.9|7289.7|7286.9|8
1627048720000|2021-07-23 13:58:40|7290.3|7287.5|7291.3|7288.5|7291.3|7288.5|7289.2|7286.4|14
1627048730000|2021-07-23 13:58:50|7291.2|7288.4|7292.2|7289.4|7292.2|7289.4|7290.8|7288|5
1627048740000|2021-07-23 13:59:00|7292.7|7289.9|7291.8|7289|7292.7|7289.9|7291.7|7288.9|10
1627048750000|2021-07-23 13:59:10|7291.7|7288.9|7294.2|7291.4|7294.2|7291.4|7290.2|7287.4|39
1627048760000|2021-07-23 13:59:20|7293.7|7290.9|7291.8|7289|7293.7|7290.9|7291.8|7289|15
1627048770000|2021-07-23 13:59:30|7292.2|7289.4|7292.8|7290|7293.8|7291|7290.8|7288|12
1627048780000|2021-07-23 13:59:40|7292.7|7289.9|7290.7|7287.9|7292.7|7289.9|7290.7|7287.9|15
1627048790000|2021-07-23 13:59:50|7290.3|7287.5|7289.4|7286.6|7290.8|7288|7287.7|7284.9|98
1627048800000|2021-07-23 14:00:00|7289.8|7287|7288.9|7286.1|7290.3|7287.5|7287.7|7284.9|47
1627048810000|2021-07-23 14:00:10|7289.4|7286.6|7295.8|7293|7295.8|7293|7289.4|7286.6|197
1627048820000|2021-07-23 14:00:20|7296.3|7293.5|7299.2|7296.4|7299.3|7296.5|7296.3|7293.5|47
1627048830000|2021-07-23 14:00:30|7299.3|7296.5|7297.8|7295|7299.3|7296.5|7296.7|7293.9|84
1627048840000|2021-07-23 14:00:40|7297.7|7294.9|7296.7|7293.9|7297.7|7294.9|7295.3|7292.5|16
1627048850000|2021-07-23 14:00:50|7295.8|7293|7296.2|7293.4|7296.8|7294|7295.2|7292.4|1
1627048860000|2021-07-23 14:01:00|7296.3|7293.5|7296.8|7294|7296.9|7294.1|7294.8|7292|19
1627048870000|2021-07-23 14:01:10|7296.9|7294.1|7299.9|7297.1|7299.9|7297.1|7296.8|7294|24
1627048880000|2021-07-23 14:01:20|7300.4|7297.6|7301.4|7298.6|7303.2|7300.4|7300.4|7297.6|21
1627048890000|2021-07-23 14:01:30|7301.5|7298.7|7301.8|7299|7302.4|7299.6|7301.4|7298.6|24
1627048900000|2021-07-23 14:01:40|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7299.8|7297|5
1627048910000|2021-07-23 14:01:50|7301|7298.2|7300.7|7297.9|7303|7300.2|7300.7|7297.9|15
1627048920000|2021-07-23 14:02:00|7300.3|7297.5|7299.5|7296.7|7300.3|7297.5|7297.4|7294.6|25
1627048930000|2021-07-23 14:02:10|7299.4|7296.6|7300.8|7298|7301.9|7299.1|7299.4|7296.6|2
1627048940000|2021-07-23 14:02:20|7300.4|7297.6|7299.4|7296.6|7300.4|7297.6|7298.3|7295.5|6
1627048950000|2021-07-23 14:02:30|7298.4|7295.6|7300.9|7298.1|7301|7298.2|7298.4|7295.6|5
1627048960000|2021-07-23 14:02:40|7301|7298.2|7300.9|7298.1|7301|7298.2|7300.3|7297.5|0
1627048970000|2021-07-23 14:02:50|7300.4|7297.6|7297.9|7295.1|7300.4|7297.6|7297.9|7295.1|2
1627048980000|2021-07-23 14:03:00|7298|7295.2|7299|7296.2|7300.2|7297.4|7297.9|7295.1|28
1627048990000|2021-07-23 14:03:10|7298.9|7296.1|7301.5|7298.7|7301.5|7298.7|7298.9|7296.1|6
1627049000000|2021-07-23 14:03:20|7301.4|7298.6|7302.4|7299.6|7303|7300.2|7301.4|7298.6|8
1627049010000|2021-07-23 14:03:30|7302|7299.2|7302|7299.2|7302.4|7299.6|7301.9|7299.1|9
1627049020000|2021-07-23 14:03:40|7302.4|7299.6|7304.4|7301.6|7305|7302.2|7302.4|7299.6|20
1627049030000|2021-07-23 14:03:50|7304.3|7301.5|7305.8|7303|7306|7303.2|7303.9|7301.1|118
1627049040000|2021-07-23 14:04:00|7305.4|7302.6|7308|7305.2|7308.4|7305.6|7305.4|7302.6|27
1627049050000|2021-07-23 14:04:10|7307.9|7305.1|7314.1|7311.3|7315.6|7312.8|7307.9|7305.1|337
1627049060000|2021-07-23 14:04:20|7313.6|7310.8|7313.7|7310.9|7314.7|7311.9|7312.7|7309.9|19
1627049070000|2021-07-23 14:04:30|7314.1|7311.3|7313|7310.2|7314.1|7311.3|7313|7310.2|11
1627049080000|2021-07-23 14:04:40|7312.6|7309.8|7311.6|7308.8|7312.6|7309.8|7310.1|7307.3|10
1627049090000|2021-07-23 14:04:50|7311.5|7308.7|7313|7310.2|7313.6|7310.8|7311.5|7308.7|44
1627049100000|2021-07-23 14:05:00|7312.6|7309.8|7312|7309.2|7313.1|7310.3|7311|7308.2|15
1627049110000|2021-07-23 14:05:10|7312.1|7309.3|7312.2|7309.4|7312.6|7309.8|7310.6|7307.8|2
1627049120000|2021-07-23 14:05:20|7312.1|7309.3|7313.1|7310.3|7313.1|7310.3|7310.7|7307.9|4
1627049130000|2021-07-23 14:05:30|7313.4|7310.6|7313.6|7310.8|7314.1|7311.3|7312.6|7309.8|8
1627049140000|2021-07-23 14:05:40|7313.1|7310.3|7314.1|7311.3|7314.2|7311.4|7312.6|7309.8|8
1627049150000|2021-07-23 14:05:50|7314.2|7311.4|7312|7309.2|7314.2|7311.4|7312|7309.2|36
1627049160000|2021-07-23 14:06:00|7311.1|7308.3|7313.6|7310.8|7314.1|7311.3|7310|7307.2|27
1627049170000|2021-07-23 14:06:10|7315.2|7312.4|7318.1|7315.3|7319.2|7316.4|7315|7312.2|48
1627049180000|2021-07-23 14:06:20|7317.8|7315|7318.1|7315.3|7320.2|7317.4|7317.7|7314.9|35
1627049190000|2021-07-23 14:06:30|7318|7315.2|7317.7|7314.9|7318.2|7315.4|7316.2|7313.4|20
1627049200000|2021-07-23 14:06:40|7317.6|7314.8|7316.6|7313.8|7317.7|7314.9|7316.6|7313.8|11
1627049210000|2021-07-23 14:06:50|7316.7|7313.9|7318.1|7315.3|7318.5|7315.7|7316.7|7313.9|22
1627049220000|2021-07-23 14:07:00|7317.7|7314.9|7316.6|7313.8|7318.1|7315.3|7316.6|7313.8|82
1627049230000|2021-07-23 14:07:10|7316.7|7313.9|7317|7314.2|7317.6|7314.8|7316.6|7313.8|12
1627049240000|2021-07-23 14:07:20|7317.1|7314.3|7316.1|7313.3|7317.1|7314.3|7315.6|7312.8|3
1627049250000|2021-07-23 14:07:30|7316.2|7313.4|7316.1|7313.3|7317.2|7314.4|7316.1|7313.3|10
1627049260000|2021-07-23 14:07:40|7316|7313.2|7317.7|7314.9|7318|7315.2|7316|7313.2|23
1627049270000|2021-07-23 14:07:50|7317.6|7314.8|7318.2|7315.4|7318.2|7315.4|7317.2|7314.4|19
1627049280000|2021-07-23 14:08:00|7319|7316.2|7316.6|7313.8|7319|7316.2|7316.5|7313.7|96
1627049290000|2021-07-23 14:08:10|7316.1|7313.3|7312.1|7309.3|7316.6|7313.8|7312.1|7309.3|45
1627049300000|2021-07-23 14:08:20|7311.6|7308.8|7313.2|7310.4|7313.2|7310.4|7310.2|7307.4|8
1627049310000|2021-07-23 14:08:30|7313.6|7310.8|7314|7311.2|7314.1|7311.3|7313.4|7310.6|9
1627049320000|2021-07-23 14:08:40|7313.7|7310.9|7312.5|7309.7|7314.1|7311.3|7311.4|7308.6|334
1627049330000|2021-07-23 14:08:50|7312|7309.2|7309.1|7306.3|7312.1|7309.3|7308.6|7305.8|17
1627049340000|2021-07-23 14:09:00|7308.6|7305.8|7308.6|7305.8|7309.1|7306.3|7308|7305.2|9
1627049350000|2021-07-23 14:09:10|7309.4|7306.6|7311.6|7308.8|7312|7309.2|7309|7306.2|25
1627049360000|2021-07-23 14:09:20|7312.1|7309.3|7312|7309.2|7312.9|7310.1|7310.6|7307.8|13
1627049370000|2021-07-23 14:09:30|7311.6|7308.8|7309.5|7306.7|7311.6|7308.8|7309.5|7306.7|16
1627049380000|2021-07-23 14:09:40|7309.4|7306.6|7310.4|7307.6|7310.5|7307.7|7309|7306.2|14
1627049390000|2021-07-23 14:09:50|7309.5|7306.7|7311.4|7308.6|7311.5|7308.7|7309.5|7306.7|7
1627049400000|2021-07-23 14:10:00|7311|7308.2|7311.5|7308.7|7311.5|7308.7|7310|7307.2|4
1627049410000|2021-07-23 14:10:10|7311.6|7308.8|7315|7312.2|7315.5|7312.7|7311.6|7308.8|7
1627049420000|2021-07-23 14:10:20|7314.8|7312|7315|7312.2|7315.9|7313.1|7312.2|7309.4|53
1627049430000|2021-07-23 14:10:30|7314.9|7312.1|7315|7312.2|7315|7312.2|7313.9|7311.1|4
1627049440000|2021-07-23 14:10:40|7314.9|7312.1|7316.9|7314.1|7317|7314.2|7313.9|7311.1|27
1627049450000|2021-07-23 14:10:50|7316.4|7313.6|7316.5|7313.7|7317|7314.2|7316.1|7313.3|8
1627049460000|2021-07-23 14:11:00|7316.4|7313.6|7318.5|7315.7|7318.5|7315.7|7315.5|7312.7|10
1627049470000|2021-07-23 14:11:10|7318.6|7315.8|7318.4|7315.6|7321|7318.2|7317.9|7315.1|48
1627049480000|2021-07-23 14:11:20|7317.9|7315.1|7318.9|7316.1|7318.9|7316.1|7317.4|7314.6|56
1627049490000|2021-07-23 14:11:30|7318.4|7315.6|7317|7314.2|7318.9|7316.1|7316.4|7313.6|10
1627049500000|2021-07-23 14:11:40|7316.9|7314.1|7317|7314.2|7317.4|7314.6|7316.4|7313.6|19
1627049510000|2021-07-23 14:11:50|7316.5|7313.7|7317.5|7314.7|7318.4|7315.6|7315.9|7313.1|43
1627049520000|2021-07-23 14:12:00|7317.9|7315.1|7317.4|7314.6|7318|7315.2|7317.4|7314.6|14
1627049530000|2021-07-23 14:12:10|7317.9|7315.1|7317.4|7314.6|7318|7315.2|7317.4|7314.6|54
1627049540000|2021-07-23 14:12:20|7317.5|7314.7|7316|7313.2|7318|7315.2|7316|7313.2|25
1627049550000|2021-07-23 14:12:30|7315|7312.2|7315.8|7313|7316|7313.2|7315|7312.2|11
1627049560000|2021-07-23 14:12:40|7315.6|7312.8|7314.5|7311.7|7316.9|7314.1|7314|7311.2|21
1627049570000|2021-07-23 14:12:50|7313.9|7311.1|7315|7312.2|7316|7313.2|7313.9|7311.1|62
1627049580000|2021-07-23 14:13:00|7314.8|7312|7313.4|7310.6|7315|7312.2|7312.4|7309.6|71
1627049590000|2021-07-23 14:13:10|7313|7310.2|7311.4|7308.6|7313|7310.2|7311|7308.2|60
1627049600000|2021-07-23 14:13:20|7311|7308.2|7310|7307.2|7311.4|7308.6|7310|7307.2|39
1627049610000|2021-07-23 14:13:30|7309.4|7306.6|7305.4|7302.6|7309.4|7306.6|7305.4|7302.6|26
1627049620000|2021-07-23 14:13:40|7305.9|7303.1|7306.6|7303.8|7307|7304.2|7305.6|7302.8|9
1627049630000|2021-07-23 14:13:50|7306.4|7303.6|7308.5|7305.7|7308.5|7305.7|7305|7302.2|8
1627049640000|2021-07-23 14:14:00|7308.1|7305.3|7306.1|7303.3|7308.1|7305.3|7305.6|7302.8|24
1627049650000|2021-07-23 14:14:10|7306.9|7304.1|7306.4|7303.6|7307.1|7304.3|7304.5|7301.7|53
1627049660000|2021-07-23 14:14:20|7305.9|7303.1|7306.5|7303.7|7307|7304.2|7305.4|7302.6|15
1627049670000|2021-07-23 14:14:30|7306.7|7303.9|7305.9|7303.1|7308|7305.2|7305.6|7302.8|9
1627049680000|2021-07-23 14:14:40|7306|7303.2|7305.6|7302.8|7307|7304.2|7304.6|7301.8|7
1627049690000|2021-07-23 14:14:50|7305.7|7302.9|7306.5|7303.7|7306.6|7303.8|7305.6|7302.8|3
1627049700000|2021-07-23 14:15:00|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7303|7300.2|12
1627049710000|2021-07-23 14:15:10|7306.1|7303.3|7306.1|7303.3|7308.6|7305.8|7305.6|7302.8|67
1627049720000|2021-07-23 14:15:20|7307|7304.2|7304.5|7301.7|7307.1|7304.3|7304.1|7301.3|21
1627049730000|2021-07-23 14:15:30|7304|7301.2|7303|7300.2|7304|7301.2|7302|7299.2|20
1627049740000|2021-07-23 14:15:40|7304|7301.2|7304.5|7301.7|7305|7302.2|7304|7301.2|2
1627049750000|2021-07-23 14:15:50|7304.4|7301.6|7304.5|7301.7|7304.6|7301.8|7302.8|7300|8
1627049760000|2021-07-23 14:16:00|7304.4|7301.6|7305.6|7302.8|7306.5|7303.7|7304.1|7301.3|25
1627049770000|2021-07-23 14:16:10|7306.1|7303.3|7306|7303.2|7307|7304.2|7306|7303.2|27
1627049780000|2021-07-23 14:16:20|7306.1|7303.3|7305.6|7302.8|7306.1|7303.3|7305.5|7302.7|1
1627049790000|2021-07-23 14:16:30|7306|7303.2|7305.1|7302.3|7306|7303.2|7304.1|7301.3|1
1627049800000|2021-07-23 14:16:40|7306.1|7303.3|7306|7303.2|7306.1|7303.3|7305.1|7302.3|29
1627049810000|2021-07-23 14:16:50|7305.9|7303.1|7304.2|7301.4|7305.9|7303.1|7303.6|7300.8|9
1627049820000|2021-07-23 14:17:00|7305.1|7302.3|7303.6|7300.8|7306|7303.2|7303.6|7300.8|21
1627049830000|2021-07-23 14:17:10|7303.1|7300.3|7303|7300.2|7303.4|7300.6|7300.5|7297.7|140
1627049840000|2021-07-23 14:17:20|7303.5|7300.7|7304.5|7301.7|7304.9|7302.1|7303.5|7300.7|5
1627049850000|2021-07-23 14:17:30|7304.4|7301.6|7304.5|7301.7|7304.9|7302.1|7303.5|7300.7|7
1627049860000|2021-07-23 14:17:40|7304.4|7301.6|7305.9|7303.1|7305.9|7303.1|7304.4|7301.6|2
1627049870000|2021-07-23 14:17:50|7305.4|7302.6|7308.5|7305.7|7309|7306.2|7305.4|7302.6|46
1627049880000|2021-07-23 14:18:00|7308|7305.2|7306.4|7303.6|7308.5|7305.7|7306|7303.2|18
1627049890000|2021-07-23 14:18:10|7306.5|7303.7|7306|7303.2|7306.5|7303.7|7305.5|7302.7|5
1627049900000|2021-07-23 14:18:20|7306.1|7303.3|7306.1|7303.3|7306.6|7303.8|7305.1|7302.3|7
1627049910000|2021-07-23 14:18:30|7306.5|7303.7|7305.4|7302.6|7306.5|7303.7|7304.9|7302.1|0
1627049920000|2021-07-23 14:18:40|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305|7302.2|1
1627049930000|2021-07-23 14:18:50|7305.4|7302.6|7305.5|7302.7|7306|7303.2|7304.9|7302.1|3
1627049940000|2021-07-23 14:19:00|7305.9|7303.1|7305.4|7302.6|7306.9|7304.1|7305.4|7302.6|9
1627049950000|2021-07-23 14:19:10|7306|7303.2|7306.9|7304.1|7307.4|7304.6|7306|7303.2|8
1627049960000|2021-07-23 14:19:20|7307|7304.2|7306.4|7303.6|7307|7304.2|7306|7303.2|16
1627049970000|2021-07-23 14:19:30|7306.5|7303.7|7305.3|7302.5|7306.5|7303.7|7303.4|7300.6|18
1627049980000|2021-07-23 14:19:40|7305.2|7302.4|7304.8|7302|7305.2|7302.4|7303.9|7301.1|4
1627049990000|2021-07-23 14:19:50|7304.7|7301.9|7305.4|7302.6|7305.4|7302.6|7303.8|7301|54
1627050000000|2021-07-23 14:20:00|7305|7302.2|7303.9|7301.1|7305|7302.2|7300.4|7297.6|31
1627050010000|2021-07-23 14:20:10|7303.4|7300.6|7302.9|7300.1|7303.5|7300.7|7302.4|7299.6|1
1627050020000|2021-07-23 14:20:20|7302.8|7300|7303.5|7300.7|7303.5|7300.7|7301.9|7299.1|4
1627050030000|2021-07-23 14:20:30|7304|7301.2|7304.4|7301.6|7304.4|7301.6|7303.6|7300.8|4
1627050040000|2021-07-23 14:20:40|7304.5|7301.7|7305.5|7302.7|7306.1|7303.3|7304.4|7301.6|55
1627050050000|2021-07-23 14:20:50|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305|7302.2|6
1627050060000|2021-07-23 14:21:00|7305.9|7303.1|7305.6|7302.8|7306.6|7303.8|7305.5|7302.7|6
1627050070000|2021-07-23 14:21:10|7305.2|7302.4|7305|7302.2|7306.1|7303.3|7305|7302.2|4
1627050080000|2021-07-23 14:21:20|7304.6|7301.8|7306|7303.2|7306|7303.2|7304.1|7301.3|13
1627050090000|2021-07-23 14:21:30|7306.1|7303.3|7306|7303.2|7307.3|7304.5|7305.9|7303.1|40
1627050100000|2021-07-23 14:21:40|7305.9|7303.1|7306.4|7303.6|7306.9|7304.1|7305.9|7303.1|15
1627050110000|2021-07-23 14:21:50|7305.9|7303.1|7306.9|7304.1|7307|7304.2|7305.4|7302.6|15
1627050120000|2021-07-23 14:22:00|7307|7304.2|7306.4|7303.6|7307|7304.2|7305|7302.2|17
1627050130000|2021-07-23 14:22:10|7306.9|7304.1|7304.9|7302.1|7306.9|7304.1|7304.9|7302.1|8
1627050140000|2021-07-23 14:22:20|7305|7302.2|7305|7302.2|7306.4|7303.6|7305|7302.2|3
1627050150000|2021-07-23 14:22:30|7305.5|7302.7|7306.3|7303.5|7306.4|7303.6|7304.9|7302.1|17
1627050160000|2021-07-23 14:22:40|7305.4|7302.6|7305|7302.2|7305.4|7302.6|7304.9|7302.1|12
1627050170000|2021-07-23 14:22:50|7304.5|7301.7|7305.4|7302.6|7305.9|7303.1|7304.5|7301.7|3
1627050180000|2021-07-23 14:23:00|7305|7302.2|7305.4|7302.6|7305.4|7302.6|7302.9|7300.1|9
1627050190000|2021-07-23 14:23:10|7305.5|7302.7|7305.9|7303.1|7306.4|7303.6|7305.5|7302.7|29
1627050200000|2021-07-23 14:23:20|7306|7303.2|7305.9|7303.1|7306|7303.2|7305.4|7302.6|2
1627050210000|2021-07-23 14:23:30|7305|7302.2|7306.9|7304.1|7306.9|7304.1|7305|7302.2|2
1627050220000|2021-07-23 14:23:40|7307|7304.2|7306.4|7303.6|7307|7304.2|7306.4|7303.6|7
1627050230000|2021-07-23 14:23:50|7306.5|7303.7|7305.9|7303.1|7306.5|7303.7|7305.9|7303.1|2
1627050240000|2021-07-23 14:24:00|7305.8|7303|7309.9|7307.1|7309.9|7307.1|7305.4|7302.6|10
1627050250000|2021-07-23 14:24:10|7309.4|7306.6|7309.1|7306.3|7309.4|7306.6|7308.9|7306.1|55
1627050260000|2021-07-23 14:24:20|7309.5|7306.7|7309.9|7307.1|7310|7307.2|7309.1|7306.3|2
1627050270000|2021-07-23 14:24:30|7310|7307.2|7310|7307.2|7310|7307.2|7309.4|7306.6|3
1627050280000|2021-07-23 14:24:40|||||||||3
1627050290000|2021-07-23 14:24:50|7311.2|7308.4|7312|7309.2|7312|7309.2|7310.9|7308.1|7
1627050300000|2021-07-23 14:25:00|7311.5|7308.7|7312|7309.2|7312|7309.2|7311|7308.2|13
1627050310000|2021-07-23 14:25:10|7312.1|7309.3|7315|7312.2|7315|7312.2|7312|7309.2|5
1627050320000|2021-07-23 14:25:20|7315.4|7312.6|7315.9|7313.1|7316.4|7313.6|7315.4|7312.6|13
1627050330000|2021-07-23 14:25:30|7316|7313.2|7316|7313.2|7316|7313.2|7315.9|7313.1|3
1627050340000|2021-07-23 14:25:40|7315.5|7312.7|7316.5|7313.7|7317|7314.2|7315.5|7312.7|87
1627050350000|2021-07-23 14:25:50|7316.6|7313.8|7316.1|7313.3|7316.6|7313.8|7316|7313.2|107
1627050360000|2021-07-23 14:26:00|7315|7312.2|7314.5|7311.7|7315.2|7312.4|7314|7311.2|19
1627050370000|2021-07-23 14:26:10|7314.2|7311.4|7314.1|7311.3|7315.1|7312.3|7314|7311.2|18
1627050380000|2021-07-23 14:26:20|7314.2|7311.4|7315.1|7312.3|7315.1|7312.3|7314.2|7311.4|3
1627050390000|2021-07-23 14:26:30|7315.6|7312.8|7314.1|7311.3|7315.6|7312.8|7314|7311.2|13
1627050400000|2021-07-23 14:26:40|7314.2|7311.4|7314.1|7311.3|7314.6|7311.8|7314.1|7311.3|1
1627050410000|2021-07-23 14:26:50|7314.2|7311.4|7315.1|7312.3|7315.1|7312.3|7314.2|7311.4|1
1627050420000|2021-07-23 14:27:00|7314.6|7311.8|7314.1|7311.3|7315|7312.2|7314|7311.2|3
1627050430000|2021-07-23 14:27:10|7313.7|7310.9|7313.7|7310.9|7314.1|7311.3|7313.7|7310.9|2
1627050440000|2021-07-23 14:27:20|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314|7311.2|3
1627050450000|2021-07-23 14:27:30|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|5
1627050460000|2021-07-23 14:27:40|7314.1|7311.3|7314.7|7311.9|7314.7|7311.9|7313|7310.2|16
1627050470000|2021-07-23 14:27:50|7315.2|7312.4|7315.9|7313.1|7316.1|7313.3|7314.1|7311.3|193
1627050480000|2021-07-23 14:28:00|7315|7312.2|7315.5|7312.7|7316.2|7313.4|7315|7312.2|20
1627050490000|2021-07-23 14:28:10|7315|7312.2|7316|7313.2|7316|7313.2|7315|7312.2|6
1627050500000|2021-07-23 14:28:20|7315.5|7312.7|7315.6|7312.8|7315.6|7312.8|7315.5|7312.7|34
1627050510000|2021-07-23 14:28:30|7316|7313.2|7315|7312.2|7316|7313.2|7315|7312.2|3
1627050520000|2021-07-23 14:28:40|7315.5|7312.7|7315.1|7312.3|7315.5|7312.7|7315|7312.2|4
1627050530000|2021-07-23 14:28:50|7315.6|7312.8|7315.6|7312.8|7316|7313.2|7315.5|7312.7|3
1627050540000|2021-07-23 14:29:00|7316|7313.2|7316.6|7313.8|7316.6|7313.8|7315|7312.2|48
1627050550000|2021-07-23 14:29:10|7316|7313.2|7316.5|7313.7|7317|7314.2|7316|7313.2|1
1627050560000|2021-07-23 14:29:20|7316|7313.2|7317|7314.2|7317|7314.2|7315.1|7312.3|5
1627050570000|2021-07-23 14:29:30|7316.6|7313.8|7317.1|7314.3|7317.6|7314.8|7316.6|7313.8|7
1627050580000|2021-07-23 14:29:40|7317.6|7314.8|7319.1|7316.3|7319.1|7316.3|7317|7314.2|12
1627050590000|2021-07-23 14:29:50|7318.6|7315.8|7321.4|7318.6|7322|7319.2|7318.6|7315.8|79
1627050600000|2021-07-23 14:30:00|7321.6|7318.8|7324.4|7321.6|7325.1|7322.3|7321.6|7318.8|176
1627050610000|2021-07-23 14:30:10|7324.5|7321.7|7324|7321.2|7324.5|7321.7|7323|7320.2|9
1627050620000|2021-07-23 14:30:20|7323.9|7321.1|7322|7319.2|7323.9|7321.1|7322|7319.2|16
1627050630000|2021-07-23 14:30:30|7321.9|7319.1|7322.4|7319.6|7322.8|7320|7321.4|7318.6|14
1627050640000|2021-07-23 14:30:40|7321.9|7319.1|7321|7318.2|7322|7319.2|7321|7318.2|9
1627050650000|2021-07-23 14:30:50|7321.9|7319.1|7317.3|7314.5|7321.9|7319.1|7317.3|7314.5|1560
1627050660000|2021-07-23 14:31:00|7316.9|7314.1|7314.9|7312.1|7317.8|7315|7314.4|7311.6|25
1627050670000|2021-07-23 14:31:10|7314.4|7311.6|7314.8|7312|7315.4|7312.6|7314.4|7311.6|4
1627050680000|2021-07-23 14:31:20|7314.4|7311.6|7315.9|7313.1|7315.9|7313.1|7314.4|7311.6|102
1627050690000|2021-07-23 14:31:30|7316.8|7314|7316.8|7314|7317.4|7314.6|7316.4|7313.6|10
1627050700000|2021-07-23 14:31:40|7316.3|7313.5|7313|7310.2|7316.3|7313.5|7312.3|7309.5|16
1627050710000|2021-07-23 14:31:50|7313.8|7311|7313.4|7310.6|7314.4|7311.6|7313.4|7310.6|13
1627050720000|2021-07-23 14:32:00|7313|7310.2|7311.8|7309|7313|7310.2|7310.4|7307.6|8
1627050730000|2021-07-23 14:32:10|7310.8|7308|7307.8|7305|7311.8|7309|7307.8|7305|52
1627050740000|2021-07-23 14:32:20|7308.8|7306|7309.9|7307.1|7309.9|7307.1|7308.8|7306|61
1627050750000|2021-07-23 14:32:30|7310|7307.2|7311.4|7308.6|7311.8|7309|7310|7307.2|42
1627050760000|2021-07-23 14:32:40|7311.5|7308.7|7307.4|7304.6|7312.3|7309.5|7307.4|7304.6|29
1627050770000|2021-07-23 14:32:50|7306.9|7304.1|7306.3|7303.5|7308.4|7305.6|7303.8|7301|96
1627050780000|2021-07-23 14:33:00|7306.4|7303.6|7308.3|7305.5|7308.8|7306|7306.4|7303.6|36
1627050790000|2021-07-23 14:33:10|7308.7|7305.9|7308.2|7305.4|7309.2|7306.4|7308.2|7305.4|12
1627050800000|2021-07-23 14:33:20|7308.8|7306|7310.8|7308|7310.8|7308|7308.8|7306|7
1627050810000|2021-07-23 14:33:30|7311.2|7308.4|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|2
1627050820000|2021-07-23 14:33:40|7309.7|7306.9|7308.2|7305.4|7309.7|7306.9|7308.2|7305.4|4
1627050830000|2021-07-23 14:33:50|7308.6|7305.8|7310.2|7307.4|7310.6|7307.8|7308.6|7305.8|16
1627050840000|2021-07-23 14:34:00|7309.8|7307|7308.2|7305.4|7309.8|7307|7308.2|7305.4|5
1627050850000|2021-07-23 14:34:10|7307.8|7305|7307.2|7304.4|7307.8|7305|7306.2|7303.4|39
1627050860000|2021-07-23 14:34:20|7306.8|7304|7307.8|7305|7307.8|7305|7306.8|7304|7
1627050870000|2021-07-23 14:34:30|7307.4|7304.6|7308.2|7305.4|7308.2|7305.4|7307.2|7304.4|18
1627050880000|2021-07-23 14:34:40|7307.8|7305|7308.2|7305.4|7308.2|7305.4|7307.8|7305|6
1627050890000|2021-07-23 14:34:50|7308.8|7306|7307.3|7304.5|7308.8|7306|7307.2|7304.4|26
1627050900000|2021-07-23 14:35:00|7307.8|7305|7307.2|7304.4|7307.8|7305|7306.7|7303.9|14
1627050910000|2021-07-23 14:35:10|7307.6|7304.8|7307.8|7305|7308.6|7305.8|7306.8|7304|14
1627050920000|2021-07-23 14:35:20|7308.2|7305.4|7308.2|7305.4|7308.3|7305.5|7307.8|7305|8
1627050930000|2021-07-23 14:35:30|7308.3|7305.5|7310.3|7307.5|7310.8|7308|7308.3|7305.5|32
1627050940000|2021-07-23 14:35:40|7310.6|7307.8|7309.8|7307|7310.7|7307.9|7309.7|7306.9|20
1627050950000|2021-07-23 14:35:50|7310.8|7308|7310.8|7308|7311.2|7308.4|7310.7|7307.9|13
1627050960000|2021-07-23 14:36:00|7310.3|7307.5|7311.8|7309|7311.8|7309|7309.2|7306.4|30
1627050970000|2021-07-23 14:36:10|7312.3|7309.5|7313.4|7310.6|7313.7|7310.9|7311.2|7308.4|47
1627050980000|2021-07-23 14:36:20|7313.7|7310.9|7312.7|7309.9|7313.7|7310.9|7312.2|7309.4|11
1627050990000|2021-07-23 14:36:30|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|1
1627051000000|2021-07-23 14:36:40|7312.2|7309.4|7313.7|7310.9|7313.7|7310.9|7312.2|7309.4|14
1627051010000|2021-07-23 14:36:50|7313.2|7310.4|7314.2|7311.4|7314.7|7311.9|7313.2|7310.4|31
1627051020000|2021-07-23 14:37:00|7313.8|7311|7312.2|7309.4|7313.8|7311|7311.2|7308.4|33
1627051030000|2021-07-23 14:37:10|7312.7|7309.9|7312.2|7309.4|7312.8|7310|7311.8|7309|16
1627051040000|2021-07-23 14:37:20|7311.7|7308.9|7310.8|7308|7311.7|7308.9|7309.8|7307|2
1627051050000|2021-07-23 14:37:30|7311.6|7308.8|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|7
1627051060000|2021-07-23 14:37:40|7311.8|7309|7313.2|7310.4|7313.2|7310.4|7311.8|7309|12
1627051070000|2021-07-23 14:37:50|7313.3|7310.5|7314.3|7311.5|7314.3|7311.5|7313.3|7310.5|6
1627051080000|2021-07-23 14:38:00|7314.2|7311.4|7311.8|7309|7314.2|7311.4|7311.8|7309|21
1627051090000|2021-07-23 14:38:10|7312.2|7309.4|7313.8|7311|7313.8|7311|7312.2|7309.4|15
1627051100000|2021-07-23 14:38:20|7313.3|7310.5|7313.8|7311|7313.8|7311|7312.4|7309.6|22
1627051110000|2021-07-23 14:38:30|7313|7310.2|7312.4|7309.6|7313|7310.2|7311.8|7309|8
1627051120000|2021-07-23 14:38:40|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|5
1627051130000|2021-07-23 14:38:50|7312.2|7309.4|7311.8|7309|7312.2|7309.4|7311.8|7309|9
1627051140000|2021-07-23 14:39:00|7311.9|7309.1|7311.2|7308.4|7312.3|7309.5|7310.8|7308|21
1627051150000|2021-07-23 14:39:10|7311.8|7309|7311.4|7308.6|7311.8|7309|7311.3|7308.5|2
1627051160000|2021-07-23 14:39:20|7311.8|7309|7311.8|7309|7312.4|7309.6|7311.8|7309|27
1627051170000|2021-07-23 14:39:30|7311.9|7309.1|7310.3|7307.5|7312.8|7310|7309.9|7307.1|72
1627051180000|2021-07-23 14:39:40|7310.4|7307.6|7311.7|7308.9|7311.8|7309|7310.4|7307.6|11
1627051190000|2021-07-23 14:39:50|7310.8|7308|7309.4|7306.6|7310.8|7308|7308.8|7306|15
1627051200000|2021-07-23 14:40:00|7309.2|7306.4|7309|7306.2|7309.4|7306.6|7307.4|7304.6|29
1627051210000|2021-07-23 14:40:10|7308.9|7306.1|7310|7307.2|7310|7307.2|7308.4|7305.6|17
1627051220000|2021-07-23 14:40:20|7310.4|7307.6|7311|7308.2|7311|7308.2|7309.9|7307.1|3
1627051230000|2021-07-23 14:40:30|7311.8|7309|7311.9|7309.1|7312|7309.2|7311.4|7308.6|19
1627051240000|2021-07-23 14:40:40|7312|7309.2|7311.9|7309.1|7312.8|7310|7311.8|7309|10
1627051250000|2021-07-23 14:40:50|7311.8|7309|7311.8|7309|7311.9|7309.1|7311.3|7308.5|8
1627051260000|2021-07-23 14:41:00|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.5|7308.7|0
1627051270000|2021-07-23 14:41:10|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|0
1627051280000|2021-07-23 14:41:20|7312.8|7310|7313.8|7311|7314.9|7312.1|7312.8|7310|21
1627051290000|2021-07-23 14:41:30|7313.4|7310.6|7313.9|7311.1|7314.4|7311.6|7313.4|7310.6|4
1627051300000|2021-07-23 14:41:40|7314.2|7311.4|7312.9|7310.1|7314.2|7311.4|7312.9|7310.1|11
1627051310000|2021-07-23 14:41:50|7312.8|7310|7313|7310.2|7313.4|7310.6|7312.8|7310|3
1627051320000|2021-07-23 14:42:00|7312.4|7309.6|7311.9|7309.1|7312.4|7309.6|7311.4|7308.6|30
1627051330000|2021-07-23 14:42:10|7312|7309.2|7311.8|7309|7312|7309.2|7311.8|7309|14
1627051340000|2021-07-23 14:42:20|7311.6|7308.8|7310.9|7308.1|7311.6|7308.8|7310.9|7308.1|32
1627051350000|2021-07-23 14:42:30|7310.8|7308|7310.4|7307.6|7310.8|7308|7309.9|7307.1|9
1627051360000|2021-07-23 14:42:40|7310.3|7307.5|7310.8|7308|7310.8|7308|7309.8|7307|19
1627051370000|2021-07-23 14:42:50|7310.4|7307.6|7310.9|7308.1|7310.9|7308.1|7310.3|7307.5|35
1627051380000|2021-07-23 14:43:00|7311.3|7308.5|7310.8|7308|7311.3|7308.5|7310.3|7307.5|12
1627051390000|2021-07-23 14:43:10|7311.3|7308.5|7310.8|7308|7311.3|7308.5|7310.8|7308|3
1627051400000|2021-07-23 14:43:20|7310.9|7308.1|7311.3|7308.5|7311.9|7309.1|7310.9|7308.1|10
1627051410000|2021-07-23 14:43:30|7311.2|7308.4|7311.3|7308.5|7311.3|7308.5|7311.2|7308.4|3
1627051420000|2021-07-23 14:43:40|7311.8|7309|7312.8|7310|7313.8|7311|7311.4|7308.6|18
1627051430000|2021-07-23 14:43:50|7312.4|7309.6|7310.8|7308|7313.7|7310.9|7310.8|7308|33
1627051440000|2021-07-23 14:44:00|7311.2|7308.4|7310.8|7308|7311.3|7308.5|7310.3|7307.5|17
1627051450000|2021-07-23 14:44:10|7310.3|7307.5|7311.3|7308.5|7311.4|7308.6|7310.3|7307.5|19
1627051460000|2021-07-23 14:44:20|7310.8|7308|7311.3|7308.5|7311.4|7308.6|7310.8|7308|33
1627051470000|2021-07-23 14:44:30|7310.9|7308.1|7310.4|7307.6|7310.9|7308.1|7310.4|7307.6|15
1627051480000|2021-07-23 14:44:40|7310.5|7307.7|7312.8|7310|7313.4|7310.6|7310.5|7307.7|19
1627051490000|2021-07-23 14:44:50|7313.2|7310.4|7312.8|7310|7313.4|7310.6|7312.4|7309.6|48
1627051500000|2021-07-23 14:45:00|7314.8|7312|7313.4|7310.6|7314.8|7312|7312.8|7310|65
1627051510000|2021-07-23 14:45:10|7313.3|7310.5|7313.4|7310.6|7313.4|7310.6|7313.3|7310.5|0
1627051530000|2021-07-23 14:45:30|7313.8|7311|7314.7|7311.9|7315.7|7312.9|7313.8|7311|20
1627051540000|2021-07-23 14:45:40|7314.2|7311.4|7314.4|7311.6|7314.8|7312|7313.8|7311|29
1627051550000|2021-07-23 14:45:50|7315.2|7312.4|7315.8|7313|7315.8|7313|7315.2|7312.4|4
1627051560000|2021-07-23 14:46:00|7315.6|7312.8|7313.9|7311.1|7315.6|7312.8|7313.8|7311|15
1627051570000|2021-07-23 14:46:10|7314.4|7311.6|7315.8|7313|7315.8|7313|7314.4|7311.6|2
1627051580000|2021-07-23 14:46:20|7314.8|7312|7314.3|7311.5|7314.8|7312|7314.2|7311.4|11
1627051590000|2021-07-23 14:46:30|7314.7|7311.9|7313.8|7311|7314.8|7312|7313.7|7310.9|24
1627051600000|2021-07-23 14:46:40|||||||||3
1627051610000|2021-07-23 14:46:50|7313.7|7310.9|7313.7|7310.9|7313.8|7311|7313.7|7310.9|1
1627051620000|2021-07-23 14:47:00|7313.8|7311|7311.2|7308.4|7313.8|7311|7310.8|7308|22
1627051630000|2021-07-23 14:47:10|7310.8|7308|7310.7|7307.9|7311.2|7308.4|7310.7|7307.9|22
1627051640000|2021-07-23 14:47:20|7310.8|7308|7310.7|7307.9|7310.8|7308|7310.6|7307.8|3
1627051650000|2021-07-23 14:47:30|7310.8|7308|7311.6|7308.8|7311.6|7308.8|7310.8|7308|13
1627051660000|2021-07-23 14:47:40|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|5
1627051670000|2021-07-23 14:47:50|7311|7308.2|7311.7|7308.9|7312.8|7310|7310.8|7308|33
1627051680000|2021-07-23 14:48:00|7311.2|7308.4|7310.8|7308|7311.2|7308.4|7310.8|7308|1
1627051690000|2021-07-23 14:48:10|7311.2|7308.4|7311.8|7309|7311.8|7309|7311.2|7308.4|37
1627051700000|2021-07-23 14:48:20|||||||||14
1627051710000|2021-07-23 14:48:30|7312.8|7310|7313.8|7311|7313.8|7311|7312.8|7310|7
1627051720000|2021-07-23 14:48:40|7313.7|7310.9|7312.7|7309.9|7313.7|7310.9|7312.4|7309.6|48
1627051730000|2021-07-23 14:48:50|7311.8|7309|7311.8|7309|7311.9|7309.1|7311.8|7309|4
1627051740000|2021-07-23 14:49:00|7311.3|7308.5|7312.3|7309.5|7313.4|7310.6|7311.3|7308.5|24
1627051750000|2021-07-23 14:49:10|7311.9|7309.1|7312.9|7310.1|7312.9|7310.1|7311.9|7309.1|3
1627051760000|2021-07-23 14:49:20|7312.8|7310|7313.8|7311|7313.8|7311|7312.8|7310|12
1627051770000|2021-07-23 14:49:30|7313.9|7311.1|7315.3|7312.5|7315.9|7313.1|7313.8|7311|29
1627051780000|2021-07-23 14:49:40|7315.8|7313|7316.4|7313.6|7316.8|7314|7314.8|7312|11
1627051790000|2021-07-23 14:49:50|7316.2|7313.4|7315.8|7313|7316.4|7313.6|7315.8|7313|12
1627051800000|2021-07-23 14:50:00|7315.9|7313.1|7315.8|7313|7315.9|7313.1|7315.8|7313|8
1627051810000|2021-07-23 14:50:10|7315.4|7312.6|7313.8|7311|7315.4|7312.6|7313.8|7311|17
1627051820000|2021-07-23 14:50:20|7313.9|7311.1|7314.8|7312|7315.3|7312.5|7313.9|7311.1|10
1627051830000|2021-07-23 14:50:30|7314.4|7311.6|7315.8|7313|7315.8|7313|7314.2|7311.4|5
1627051840000|2021-07-23 14:50:40|7315.9|7313.1|7315.2|7312.4|7316.3|7313.5|7315.2|7312.4|5
1627051850000|2021-07-23 14:50:50|7315.3|7312.5|7313.8|7311|7315.7|7312.9|7313.8|7311|5
1627051860000|2021-07-23 14:51:00|7313.7|7310.9|7314.8|7312|7314.8|7312|7312.8|7310|30
1627051870000|2021-07-23 14:51:10|7313.9|7311.1|7313.8|7311|7314.9|7312.1|7313.8|7311|57
1627051880000|2021-07-23 14:51:20|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|12
1627051890000|2021-07-23 14:51:30|7314.8|7312|7314.4|7311.6|7315.4|7312.6|7314.4|7311.6|42
1627051900000|2021-07-23 14:51:40|7314.9|7312.1|7313.8|7311|7314.9|7312.1|7313.8|7311|2
1627051910000|2021-07-23 14:51:50|7313.3|7310.5|7311.8|7309|7313.3|7310.5|7311.8|7309|9
1627051920000|2021-07-23 14:52:00|7312.3|7309.5|7311.8|7309|7312.3|7309.5|7311.8|7309|17
1627051930000|2021-07-23 14:52:10|7311.6|7308.8|7305.8|7303|7311.6|7308.8|7305.8|7303|19
1627051940000|2021-07-23 14:52:20|7304.8|7302|7297.8|7295|7304.8|7302|7297.3|7294.5|88
1627051950000|2021-07-23 14:52:30|7296.9|7294.1|7301.9|7299.1|7301.9|7299.1|7296.8|7294|55
1627051960000|2021-07-23 14:52:40|7302.8|7300|7303.8|7301|7303.8|7301|7301.3|7298.5|18
1627051970000|2021-07-23 14:52:50|7304.3|7301.5|7303.8|7301|7304.8|7302|7303.8|7301|4
1627051980000|2021-07-23 14:53:00|7304.3|7301.5|7303.8|7301|7304.3|7301.5|7303.3|7300.5|0
1627051990000|2021-07-23 14:53:10|7304.3|7301.5|7303.3|7300.5|7304.3|7301.5|7302.8|7300|25
1627052000000|2021-07-23 14:53:20|7303.4|7300.6|7306.8|7304|7306.8|7304|7303.4|7300.6|5
1627052010000|2021-07-23 14:53:30|7307.3|7304.5|7306.8|7304|7307.3|7304.5|7306.3|7303.5|2
1627052020000|2021-07-23 14:53:40|7306.7|7303.9|7303.8|7301|7306.7|7303.9|7303.8|7301|32
1627052030000|2021-07-23 14:53:50|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7303.3|7300.5|46
1627052040000|2021-07-23 14:54:00|7303.8|7301|7303.3|7300.5|7304.8|7302|7303.3|7300.5|1
1627052050000|2021-07-23 14:54:10|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|0
1627052060000|2021-07-23 14:54:20|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7
1627052070000|2021-07-23 14:54:30|7303.8|7301|7304.8|7302|7304.8|7302|7303.3|7300.5|64
1627052080000|2021-07-23 14:54:40|7305.3|7302.5|7305.3|7302.5|7305.4|7302.6|7304.8|7302|83
1627052090000|2021-07-23 14:54:50|7304.8|7302|7301.3|7298.5|7304.8|7302|7301.3|7298.5|18
1627052100000|2021-07-23 14:55:00|7301.8|7299|7300.8|7298|7301.8|7299|7299.8|7297|25
1627052110000|2021-07-23 14:55:10|7300.9|7298.1|7302.4|7299.6|7303.3|7300.5|7300.8|7298|13
1627052120000|2021-07-23 14:55:20|7302.3|7299.5|7302.3|7299.5|7303.9|7300.5|7302.3|7299.5|1
1627052130000|2021-07-23 14:55:30|7302.8|7300|7305.3|7302.5|7305.3|7302.5|7302.8|7300|9
1627052140000|2021-07-23 14:55:40|7306.6|7303.8|7306.8|7304|7306.8|7304|7306.6|7303.8|5
1627052150000|2021-07-23 14:55:50|7306.3|7303.5|7306.8|7304|7306.9|7304.1|7306.3|7303.5|15
1627052160000|2021-07-23 14:56:00|7307.3|7304.5|7303.8|7301|7307.3|7304.5|7303.8|7301|57
1627052170000|2021-07-23 14:56:10|7303.9|7301.1|7303.8|7301|7303.9|7301.1|7303.3|7300.5|10
1627052180000|2021-07-23 14:56:20|7303.4|7300.6|7304.9|7302.1|7304.9|7302.1|7303.4|7300.6|5
1627052190000|2021-07-23 14:56:30|7304.8|7302|7303.8|7301|7304.8|7302|7303.8|7301|10
1627052200000|2021-07-23 14:56:40|7304.8|7302|7303.3|7300.5|7304.8|7302|7302.3|7299.5|83
1627052210000|2021-07-23 14:56:50|7303.8|7301|7303.4|7300.6|7303.9|7301.1|7303.3|7300.5|15
1627052220000|2021-07-23 14:57:00|7303.5|7300.7|7302.8|7300|7304.9|7302.1|7302.8|7300|18
1627052230000|2021-07-23 14:57:10|7302.4|7299.6|7302.4|7299.6|7302.8|7300|7302.3|7299.5|0
1627052240000|2021-07-23 14:57:20|7302.8|7300|7303.8|7301|7303.8|7301|7302.8|7300|2
1627052250000|2021-07-23 14:57:30|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.3|7299.5|5
1627052260000|2021-07-23 14:57:40|7302.8|7300|7302.8|7300|7302.9|7300.1|7302.8|7300|2
1627052270000|2021-07-23 14:57:50|7302.9|7300.1|7301.8|7299|7303.8|7301|7301.8|7299|5
1627052280000|2021-07-23 14:58:00|7301.9|7299.1|7303.8|7301|7303.9|7301.1|7301.8|7299|23
1627052290000|2021-07-23 14:58:10|7303.9|7301.1|7300.9|7298.1|7303.9|7301.1|7300.8|7298|37
1627052300000|2021-07-23 14:58:20|7301.8|7299|7300.4|7297.6|7301.8|7299|7299.8|7297|10
1627052310000|2021-07-23 14:58:30|7300.3|7297.5|7300.8|7298|7300.9|7298.1|7299.8|7297|1
1627052320000|2021-07-23 14:58:40|7300.9|7298.1|7299.9|7297.1|7300.9|7298.1|7299.9|7297.1|2
1627052330000|2021-07-23 14:58:50|7299.8|7297|7297.9|7295.1|7299.8|7297|7297.8|7295|14
1627052340000|2021-07-23 14:59:00|7298.3|7295.5|7297.9|7295.1|7298.3|7295.5|7295.9|7293.1|34
1627052350000|2021-07-23 14:59:10|7298.3|7295.5|7297.8|7295|7298.3|7295.5|7297.8|7295|8
1627052360000|2021-07-23 14:59:20|7297.9|7295.1|7297.8|7295|7299.8|7297|7297.8|7295|25
1627052370000|2021-07-23 14:59:30|7297.2|7294.4|7295.2|7292.4|7297.2|7294.4|7292.8|7290|591
1627052380000|2021-07-23 14:59:40|7295.7|7292.9|7297.7|7294.9|7297.7|7294.9|7295.7|7292.9|11
1627052390000|2021-07-23 14:59:50|7298.2|7295.4|7299.2|7296.4|7299.2|7296.4|7298.2|7295.4|8
1627052400000|2021-07-23 15:00:00|7298.7|7295.9|7297.2|7294.4|7298.7|7295.9|7297.2|7294.4|10
1627052410000|2021-07-23 15:00:10|7296.7|7293.9|7296.2|7293.4|7296.7|7293.9|7295.2|7292.4|24
1627052420000|2021-07-23 15:00:20|7295.7|7292.9|7295.2|7292.4|7296.2|7293.4|7295.2|7292.4|5
1627052430000|2021-07-23 15:00:30|7295.7|7292.9|7296.7|7293.9|7297.7|7294.9|7295.7|7292.9|12
1627052440000|2021-07-23 15:00:40|7296.3|7293.5|7302.7|7299.9|7303.7|7300.9|7296.3|7293.5|323
1627052450000|2021-07-23 15:00:50|7302.3|7299.5|7303.2|7300.4|7303.7|7300.9|7302.2|7299.4|29
1627052460000|2021-07-23 15:01:00|7303.7|7300.9|7302.7|7299.9|7304.7|7301.9|7302.2|7299.4|96
1627052470000|2021-07-23 15:01:10|7303.2|7300.4|7304.7|7301.9|7306.7|7303.9|7303.2|7300.4|270
1627052480000|2021-07-23 15:01:20|7304.9|7302.1|7306.7|7303.9|7308.7|7305.9|7304.9|7302.1|131
1627052490000|2021-07-23 15:01:30|7306.2|7303.4|7308.7|7305.9|7308.7|7305.9|7306.2|7303.4|225
1627052500000|2021-07-23 15:01:40|7309.7|7306.9|7308.7|7305.9|7309.7|7306.9|7308.7|7305.9|61
1627052510000|2021-07-23 15:01:50|7309.7|7306.9|7308.7|7305.9|7309.7|7306.9|7308.2|7305.4|26
1627052520000|2021-07-23 15:02:00|7308.3|7305.5|7308.2|7305.4|7308.7|7305.9|7307.7|7304.9|105
1627052530000|2021-07-23 15:02:10|7308.7|7305.9|7308.2|7305.4|7308.7|7305.9|7308.2|7305.4|5
1627052540000|2021-07-23 15:02:20|7307.7|7304.9|7306.7|7303.9|7308.7|7305.9|7306.2|7303.4|23
1627052550000|2021-07-23 15:02:30|7306.8|7304|7306.7|7303.9|7307.2|7304.4|7306.2|7303.4|53
1627052560000|2021-07-23 15:02:40|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|5
1627052570000|2021-07-23 15:02:50|7307.7|7304.9|7306.7|7303.9|7307.7|7304.9|7305.2|7302.4|33
1627052580000|2021-07-23 15:03:00|7306.6|7303.8|7305.2|7302.4|7306.7|7303.9|7304.2|7301.4|35
1627052590000|2021-07-23 15:03:10|7305.7|7302.9|7306.7|7303.9|7306.7|7303.9|7305.2|7302.4|16
1627052600000|2021-07-23 15:03:20|7306.6|7303.8|7306.7|7303.9|7306.7|7303.9|7306.2|7303.4|20
1627052610000|2021-07-23 15:03:30|7306.2|7303.4|7304.2|7301.4|7306.2|7303.4|7304.2|7301.4|12
1627052620000|2021-07-23 15:03:40|7303.7|7300.9|7304.7|7301.9|7305.2|7302.4|7303.2|7300.4|15
1627052630000|2021-07-23 15:03:50|7304.2|7301.4|7306.7|7303.9|7306.7|7303.9|7304.2|7301.4|64
1627052640000|2021-07-23 15:04:00|7306.2|7303.4|7306.7|7303.9|7306.7|7303.9|7305.2|7302.4|12
1627052650000|2021-07-23 15:04:10|7306.2|7303.4|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|24
1627052660000|2021-07-23 15:04:20|7305.2|7302.4|7305.7|7302.9|7305.7|7302.9|7305.2|7302.4|19
1627052670000|2021-07-23 15:04:30|7306.2|7303.4|7306.7|7303.9|7306.7|7303.9|7305.7|7302.9|15
1627052680000|2021-07-23 15:04:40|7307.8|7305|7308.2|7305.4|7308.7|7305.9|7307.8|7305|9
1627052690000|2021-07-23 15:04:50|7308.7|7305.9|7307.7|7304.9|7308.7|7305.9|7307.7|7304.9|5
1627052700000|2021-07-23 15:05:00|7307.2|7304.4|7306.7|7303.9|7307.7|7304.9|7306.7|7303.9|17
1627052710000|2021-07-23 15:05:10|7307.2|7304.4|7306.7|7303.9|7307.7|7304.9|7306.7|7303.9|10
1627052720000|2021-07-23 15:05:20|7307.2|7304.4|7308.7|7305.9|7308.7|7305.9|7307.2|7304.4|13
1627052730000|2021-07-23 15:05:30|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.6|7304.8|4
1627052740000|2021-07-23 15:05:40|7308.6|7305.8|7311.3|7308.5|7313.3|7310.5|7308.6|7305.8|164
1627052750000|2021-07-23 15:05:50|7311.4|7308.6|7310.7|7307.9|7311.4|7308.6|7310.7|7307.9|3
1627052760000|2021-07-23 15:06:00|7310.8|7308|7310.3|7307.5|7310.8|7308|7310.3|7307.5|16
1627052770000|2021-07-23 15:06:10|7310.4|7307.6|7311.7|7308.9|7311.7|7308.9|7310.3|7307.5|0
1627052780000|2021-07-23 15:06:20|7310.9|7308.1|7311.9|7309.1|7311.9|7309.1|7310.8|7308|5
1627052790000|2021-07-23 15:06:30|7312.3|7309.5|7312.7|7309.9|7312.9|7310.1|7311.9|7309.1|17
1627052800000|2021-07-23 15:06:40|7312.3|7309.5|7312.9|7310.1|7313.7|7310.9|7311.9|7309.1|14
1627052810000|2021-07-23 15:06:50|7312.8|7310|7313.7|7310.9|7314.3|7311.5|7312.8|7310|14
1627052820000|2021-07-23 15:07:00|7313.8|7311|7312.7|7309.9|7313.8|7311|7311.7|7308.9|65
1627052830000|2021-07-23 15:07:10|7312.2|7309.4|7312.7|7309.9|7312.7|7309.9|7312.2|7309.4|8
1627052840000|2021-07-23 15:07:20|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|13
1627052850000|2021-07-23 15:07:30|7311.7|7308.9|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|13
1627052860000|2021-07-23 15:07:40|7311.2|7308.4|7310.7|7307.9|7311.2|7308.4|7310.6|7307.8|14
1627052870000|2021-07-23 15:07:50|7310.6|7307.8|7312.1|7309.3|7312.2|7309.4|7310.6|7307.8|6
1627052880000|2021-07-23 15:08:00|7311.7|7308.9|7312.1|7309.3|7312.2|7309.4|7311.7|7308.9|1
1627052890000|2021-07-23 15:08:10|7311.7|7308.9|7311.1|7308.3|7312.1|7309.3|7311.1|7308.3|9
1627052900000|2021-07-23 15:08:20|7310.7|7307.9|7312.1|7309.3|7312.2|7309.4|7310.7|7307.9|22
1627052910000|2021-07-23 15:08:30|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|1
1627052920000|2021-07-23 15:08:40|7311.6|7308.8|7309.7|7306.9|7311.6|7308.8|7309.7|7306.9|31
1627052930000|2021-07-23 15:08:50|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|13
1627052940000|2021-07-23 15:09:00|7308.7|7305.9|7310.2|7307.4|7310.7|7307.9|7308.7|7305.9|42
1627052950000|2021-07-23 15:09:10|7310.1|7307.3|7308.7|7305.9|7310.1|7307.3|7308.7|7305.9|3
1627052960000|2021-07-23 15:09:20|7310.2|7307.4|7310.7|7307.9|7312.1|7309.3|7309.7|7306.9|45
1627052970000|2021-07-23 15:09:30|7311.2|7308.4|7310.7|7307.9|7311.2|7308.4|7310.2|7307.4|53
1627052980000|2021-07-23 15:09:40|7311.1|7308.3|7311.1|7308.3|7311.2|7308.4|7311.1|7308.3|6
1627052990000|2021-07-23 15:09:50|7311.2|7308.4|7311.7|7308.9|7311.7|7308.9|7311.2|7308.4|16
1627053000000|2021-07-23 15:10:00|7311.1|7308.3|7311.8|7309|7311.8|7309|7310.6|7307.8|21
1627053010000|2021-07-23 15:10:10|7312.7|7309.9|7312.1|7309.3|7312.7|7309.9|7312.1|7309.3|12
1627053020000|2021-07-23 15:10:20|7311.7|7308.9|7311.1|7308.3|7312.1|7309.3|7310.7|7307.9|59
1627053030000|2021-07-23 15:10:30|7310.7|7307.9|7309.7|7306.9|7310.7|7307.9|7309.6|7306.8|22
1627053040000|2021-07-23 15:10:40|7310.1|7307.3|7309.8|7307|7310.1|7307.3|7309.7|7306.9|15
1627053050000|2021-07-23 15:10:50|7310.2|7307.4|7309.6|7306.8|7310.2|7307.4|7309.6|7306.8|6
1627053060000|2021-07-23 15:11:00|7309.1|7306.3|7308.1|7305.3|7309.1|7306.3|7308.1|7305.3|31
1627053070000|2021-07-23 15:11:10|7307.7|7304.9|7307.1|7304.3|7307.7|7304.9|7306.7|7303.9|39
1627053080000|2021-07-23 15:11:20|7306.7|7303.9|7305.7|7302.9|7306.7|7303.9|7305.6|7302.8|28
1627053090000|2021-07-23 15:11:30|7306.6|7303.8|7305.6|7302.8|7306.7|7303.9|7305.6|7302.8|24
1627053100000|2021-07-23 15:11:40|7305.7|7302.9|7310.1|7307.3|7310.6|7307.8|7305.6|7302.8|97
1627053110000|2021-07-23 15:11:50|7310.7|7307.9|7314.7|7311.9|7314.9|7312.1|7310.6|7307.8|324
1627053120000|2021-07-23 15:12:00|7314.3|7311.5|7313.8|7311|7314.3|7311.5|7313.3|7310.5|26
1627053130000|2021-07-23 15:12:10|7313.9|7311.1|7312.9|7310.1|7313.9|7311.1|7312.9|7310.1|36
1627053140000|2021-07-23 15:12:20|7312.7|7309.9|7310.3|7307.5|7312.7|7309.9|7310.2|7307.4|69
1627053150000|2021-07-23 15:12:30|7309.9|7307.1|7309.8|7307|7309.9|7307.1|7308.9|7306.1|29
1627053160000|2021-07-23 15:12:40|7309.9|7307.1|7312.8|7310|7314.9|7312.1|7309.8|7307|142
1627053170000|2021-07-23 15:12:50|7312.9|7310.1|7312.3|7309.5|7312.9|7310.1|7312.3|7309.5|61
1627053180000|2021-07-23 15:13:00|7312.4|7309.6|7310.9|7308.1|7313.4|7310.6|7310.8|7308|53
1627053190000|2021-07-23 15:13:10|7310.8|7308|7308.8|7306|7310.9|7308.1|7308.3|7305.5|21
1627053200000|2021-07-23 15:13:20|7308.4|7305.6|7309.9|7307.1|7309.9|7307.1|7308.4|7305.6|52
1627053210000|2021-07-23 15:13:30|7309.8|7307|7310.9|7308.1|7310.9|7308.1|7309.5|7306.7|22
1627053220000|2021-07-23 15:13:40|7310.5|7307.7|7312.4|7309.6|7312.9|7310.1|7310.5|7307.7|47
1627053230000|2021-07-23 15:13:50|7312.5|7309.7|7312.5|7309.7|7313.4|7310.6|7311.9|7309.1|46
1627053240000|2021-07-23 15:14:00|7312.9|7310.1|7312.4|7309.6|7315.1|7312.3|7312.4|7309.6|309
1627053250000|2021-07-23 15:14:10|7312.5|7309.7|7312.3|7309.5|7312.9|7310.1|7311.6|7308.8|119
1627053260000|2021-07-23 15:14:20|7312.9|7310.1|7313.9|7311.1|7313.9|7311.1|7312.8|7310|63
1627053270000|2021-07-23 15:14:30|7314.8|7312|7314.9|7312.1|7314.9|7312.1|7313.9|7311.1|23
1627053280000|2021-07-23 15:14:40|7314.8|7312|7315.9|7313.1|7315.9|7313.1|7314.3|7311.5|22
1627053290000|2021-07-23 15:14:50|7317.1|7314.3|7315.9|7313.1|7317.8|7315|7315.9|7313.1|48
1627053300000|2021-07-23 15:15:00|7316.4|7313.6|7311.4|7308.6|7316.5|7313.7|7311.4|7308.6|56
1627053310000|2021-07-23 15:15:10|7311.3|7308.5|7313.4|7310.6|7313.9|7311.1|7311.3|7308.5|34
1627053320000|2021-07-23 15:15:20|7313.9|7311.1|7314.3|7311.5|7314.8|7312|7313.4|7310.6|9
1627053330000|2021-07-23 15:15:30|7314.4|7311.6|7315.9|7313.1|7315.9|7313.1|7314.3|7311.5|18
1627053340000|2021-07-23 15:15:40|7316.5|7313.7|7316.5|7313.7|7316.9|7314.1|7315.4|7312.6|212
1627053350000|2021-07-23 15:15:50|7316.4|7313.6|7315.5|7312.7|7316.4|7313.6|7315.4|7312.6|99
1627053360000|2021-07-23 15:16:00|7315.9|7313.1|7316|7313.2|7317|7314.2|7315.9|7313.1|10
1627053370000|2021-07-23 15:16:10|7316.1|7313.3|7317|7314.2|7317|7314.2|7316.1|7313.3|7
1627053380000|2021-07-23 15:16:20|7316.4|7313.6|7316|7313.2|7316.9|7314.1|7315.9|7313.1|4
1627053390000|2021-07-23 15:16:30|7315.9|7313.1|7317.1|7314.3|7317.1|7314.3|7315.9|7313.1|1
1627053400000|2021-07-23 15:16:40|7317.5|7314.7|7318.6|7315.8|7318.6|7315.8|7317.5|7314.7|60
1627053410000|2021-07-23 15:16:50|7319|7316.2|7320.5|7317.7|7321.1|7318.3|7319|7316.2|47
1627053420000|2021-07-23 15:17:00|7320.1|7317.3|7320|7317.2|7320.1|7317.3|7319.9|7317.1|27
1627053430000|2021-07-23 15:17:10|7319.9|7317.1|7318.9|7316.1|7319.9|7317.1|7318.5|7315.7|25
1627053440000|2021-07-23 15:17:20|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7318|7315.2|23
1627053450000|2021-07-23 15:17:30|7318.1|7315.3|7319.5|7316.7|7320.1|7317.3|7317.9|7315.1|52
1627053460000|2021-07-23 15:17:40|7319.9|7317.1|7318|7315.2|7319.9|7317.1|7317.9|7315.1|63
1627053470000|2021-07-23 15:17:50|7318.1|7315.3|7317|7314.2|7318.1|7315.3|7316.6|7313.8|59
1627053480000|2021-07-23 15:18:00|7316.5|7313.7|7317|7314.2|7317|7314.2|7316|7313.2|23
1627053490000|2021-07-23 15:18:10|7316.9|7314.1|7315.9|7313.1|7316.9|7314.1|7315.1|7312.3|9
1627053500000|2021-07-23 15:18:20|7315.5|7312.7|7315.1|7312.3|7315.9|7313.1|7314.9|7312.1|35
1627053510000|2021-07-23 15:18:30|7315.5|7312.7|7313.7|7310.9|7315.5|7312.7|7313.5|7310.7|53
1627053520000|2021-07-23 15:18:40|7312.9|7310.1|7313|7310.2|7313.9|7311.1|7312.9|7310.1|36
1627053530000|2021-07-23 15:18:50|7312.9|7310.1|7313.6|7310.8|7313.6|7310.8|7312.5|7309.7|4
1627053540000|2021-07-23 15:19:00|7314|7311.2|7315.5|7312.7|7315.5|7312.7|7314|7311.2|27
1627053550000|2021-07-23 15:19:10|7316.1|7313.3|7315.5|7312.7|7316.9|7314.1|7315.5|7312.7|44
1627053560000|2021-07-23 15:19:20|7315.6|7312.8|7315.1|7312.3|7315.9|7313.1|7314.9|7312.1|6
1627053570000|2021-07-23 15:19:30|7315.6|7312.8|7315.5|7312.7|7316.1|7313.3|7315.5|7312.7|1
1627053590000|2021-07-23 15:19:50|7315.9|7313.1|7315.1|7312.3|7316.1|7313.3|7315|7312.2|68
1627053600000|2021-07-23 15:20:00|7316|7313.2|7316.1|7313.3|7316.1|7313.3|7316|7313.2|2
1627053610000|2021-07-23 15:20:10|7315.1|7312.3|7312.5|7309.7|7315.1|7312.3|7312.5|7309.7|39
1627053620000|2021-07-23 15:20:20|7312.3|7309.5|7314|7311.2|7314.1|7311.3|7311.9|7309.1|55
1627053630000|2021-07-23 15:20:30|7314.1|7311.3|7313.5|7310.7|7314.1|7311.3|7313.1|7310.3|23
1627053640000|2021-07-23 15:20:40|7313.6|7310.8|7313.5|7310.7|7313.6|7310.8|7313.5|7310.7|25
1627053650000|2021-07-23 15:20:50|7313.6|7310.8|7313.5|7310.7|7314|7311.2|7313.2|7310.4|8
1627053660000|2021-07-23 15:21:00|7313.1|7310.3|7314|7311.2|7314.1|7311.3|7312.1|7309.3|65
1627053670000|2021-07-23 15:21:10|7313.9|7311.1|7313|7310.2|7313.9|7311.1|7313|7310.2|11
1627053680000|2021-07-23 15:21:20|7313.1|7310.3|7313.5|7310.7|7313.5|7310.7|7313.1|7310.3|28
1627053690000|2021-07-23 15:21:30|7313.9|7311.1|7314.1|7311.3|7314.1|7311.3|7313.9|7311.1|11
1627053700000|2021-07-23 15:21:40|7314.5|7311.7|7312.9|7310.1|7314.9|7312.1|7312.9|7310.1|407
1627053710000|2021-07-23 15:21:50|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|9
1627053720000|2021-07-23 15:22:00|7313.1|7310.3|7313.5|7310.7|7313.9|7311.1|7312.9|7310.1|21
1627053730000|2021-07-23 15:22:10|7313|7310.2|7313.1|7310.3|7313.1|7310.3|7312.9|7310.1|4
1627053740000|2021-07-23 15:22:20|7313|7310.2|7313.1|7310.3|7313.1|7310.3|7313|7310.2|2
1627053750000|2021-07-23 15:22:30|7313.9|7311.1|7312.1|7309.3|7313.9|7311.1|7312.1|7309.3|41
1627053760000|2021-07-23 15:22:40|7313.1|7310.3|7314.5|7311.7|7315|7312.2|7313.1|7310.3|49
1627053770000|2021-07-23 15:22:50|7314.9|7312.1|7314|7311.2|7315.5|7312.7|7313.5|7310.7|22
1627053780000|2021-07-23 15:23:00|7314.1|7311.3|7314.1|7311.3|7314.6|7311.8|7314|7311.2|5
1627053790000|2021-07-23 15:23:10|||||||||2
1627053800000|2021-07-23 15:23:20|||||||||17
1627053810000|2021-07-23 15:23:30|7314.5|7311.7|7315.1|7312.3|7315.1|7312.3|7314.1|7311.3|19
1627053820000|2021-07-23 15:23:40|7314.6|7311.8|7315.1|7312.3|7315.1|7312.3|7314.6|7311.8|8
1627053830000|2021-07-23 15:23:50|7315.5|7312.7|7315.1|7312.3|7315.5|7312.7|7314|7311.2|28
1627053840000|2021-07-23 15:24:00|7315|7312.2|7314.5|7311.7|7315.1|7312.3|7314.5|7311.7|22
1627053850000|2021-07-23 15:24:10|7314|7311.2|7314.5|7311.7|7314.5|7311.7|7314|7311.2|0
1627053860000|2021-07-23 15:24:20|7315|7312.2|7314.1|7311.3|7315|7312.2|7314|7311.2|1
1627053870000|2021-07-23 15:24:30|7314|7311.2|7314.5|7311.7|7314.5|7311.7|7314|7311.2|34
1627053880000|2021-07-23 15:24:40|7314.9|7312.1|7313.9|7311.1|7315.1|7312.3|7313.9|7311.1|13
1627053890000|2021-07-23 15:24:50|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|5
1627053900000|2021-07-23 15:25:00|7313.9|7311.1|7314|7311.2|7314.1|7311.3|7313.9|7311.1|27
1627053910000|2021-07-23 15:25:10|7314.6|7311.8|7315.1|7312.3|7315.1|7312.3|7314.5|7311.7|19
1627053920000|2021-07-23 15:25:20|7315.5|7312.7|7316|7313.2|7316.1|7313.3|7315.5|7312.7|17
1627053930000|2021-07-23 15:25:30|7315.9|7313.1|7315.5|7312.7|7316.1|7313.3|7315.5|7312.7|3
1627053940000|2021-07-23 15:25:40|7315.1|7312.3|7316.1|7313.3|7316.1|7313.3|7315.1|7312.3|50
1627053950000|2021-07-23 15:25:50|7315.6|7312.8|7316.1|7313.3|7316.1|7313.3|7315.5|7312.7|24
1627053960000|2021-07-23 15:26:00|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|3
1627053970000|2021-07-23 15:26:10|7315|7312.2|7317|7314.2|7317|7314.2|7314.5|7311.7|218
1627053980000|2021-07-23 15:26:20|7316.5|7313.7|7316.1|7313.3|7316.5|7313.7|7316|7313.2|43
1627053990000|2021-07-23 15:26:30|7316.6|7313.8|7317.1|7314.3|7317.1|7314.3|7315.6|7312.8|67
1627054000000|2021-07-23 15:26:40|||||||||30
1627054010000|2021-07-23 15:26:50|7316.5|7313.7|7317.1|7314.3|7317.1|7314.3|7316.1|7313.3|54
1627054020000|2021-07-23 15:27:00|7316.9|7314.1|7316.1|7313.3|7316.9|7314.1|7316.1|7313.3|6
1627054030000|2021-07-23 15:27:10|7316.5|7313.7|7317.1|7314.3|7317.1|7314.3|7316.5|7313.7|5
1627054040000|2021-07-23 15:27:20|||||||||6
1627054050000|2021-07-23 15:27:30|7317|7314.2|7316|7313.2|7317.1|7314.3|7315.1|7312.3|211
1627054060000|2021-07-23 15:27:40|7316.1|7313.3|7316|7313.2|7316.1|7313.3|7315.1|7312.3|41
1627054070000|2021-07-23 15:27:50|7316.1|7313.3|7322|7319.2|7322.1|7319.3|7316.1|7313.3|143
1627054080000|2021-07-23 15:28:00|7321.6|7318.8|7321.1|7318.3|7322.1|7319.3|7320.1|7317.3|126
1627054090000|2021-07-23 15:28:10|7320.5|7317.7|7321.1|7318.3|7321.1|7318.3|7320.1|7317.3|21
1627054100000|2021-07-23 15:28:20|7321.2|7318.4|7325.1|7322.3|7325.5|7322.7|7321.2|7318.4|393
1627054110000|2021-07-23 15:28:30|7325.2|7322.4|7327.7|7324.9|7328.2|7325.4|7325.2|7322.4|329
1627054120000|2021-07-23 15:28:40|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7327.7|7324.9|34
1627054130000|2021-07-23 15:28:50|7328.7|7325.9|7327.7|7324.9|7328.7|7325.9|7327.2|7324.4|190
1627054140000|2021-07-23 15:29:00|7327.2|7324.4|7326.7|7323.9|7327.7|7324.9|7326.2|7323.4|137
1627054150000|2021-07-23 15:29:10|7326.1|7323.3|7326.7|7323.9|7326.7|7323.9|7326.1|7323.3|31
1627054160000|2021-07-23 15:29:20|7326.1|7323.3|7325.2|7322.4|7326.1|7323.3|7325.1|7322.3|215
1627054170000|2021-07-23 15:29:30|7325.1|7322.3|7325.2|7322.4|7326.1|7323.3|7324.7|7321.9|133
1627054180000|2021-07-23 15:29:40|7325.1|7322.3|7326.2|7323.4|7327.2|7324.4|7325.1|7322.3|233
1627054190000|2021-07-23 15:29:50|7327.2|7324.4|7327.1|7324.3|7329.1|7326.3|7326.6|7323.8|929
1627054200000|2021-07-23 15:30:00|7326.2|7323.4|7326.2|7323.4|7328.2|7325.4|7326.1|7323.3|355
1627054210000|2021-07-23 15:30:10|7324.2|7321.4|7323.1|7320.3|7325.1|7322.3|7322.2|7319.4|452
1627054220000|2021-07-23 15:30:20|7322.6|7319.8|7326.2|7323.4|7328.2|7325.3|7321.6|7318.2|277
1627054230000|2021-07-23 15:30:30|7326.4|7323.6|7329.1|7326.3|7330.1|7327.3|7325.7|7322.9|475
1627054240000|2021-07-23 15:30:40|7329.2|7326.4|7327.5|7324.7|7329.8|7327|7327.5|7324.7|69
1627054250000|2021-07-23 15:30:50|7328.3|7325.5|7328.3|7325.5|7328.8|7326|7328.2|7325.4|209
1627054260000|2021-07-23 15:31:00|7328.7|7325.9|7329.2|7326.4|7329.2|7326.4|7328.2|7325.4|73
1627054270000|2021-07-23 15:31:10|7329.1|7326.3|7329.2|7326.4|7330.1|7327.3|7329.1|7326.3|27
1627054280000|2021-07-23 15:31:20|7329.6|7326.8|7330.2|7327.4|7331.1|7328.3|7329.3|7326.5|45
1627054290000|2021-07-23 15:31:30|7330.3|7327.5|7327.2|7324.4|7331.1|7328.3|7327.2|7324.4|163
1627054300000|2021-07-23 15:31:40|7327.1|7324.3|7325.2|7322.4|7327.1|7324.3|7325.2|7322.4|21
1627054310000|2021-07-23 15:31:50|7325.6|7322.8|7325.2|7322.4|7326.1|7323.3|7325.2|7322.4|20
1627054320000|2021-07-23 15:32:00|7325.1|7322.3|7323.2|7320.4|7325.1|7322.3|7323.1|7320.3|72
1627054330000|2021-07-23 15:32:10|7324.1|7321.3|7324.7|7321.9|7325.2|7322.4|7324.1|7321.3|5
1627054340000|2021-07-23 15:32:20|7325.2|7322.4|7325.2|7322.4|7325.6|7322.8|7325.1|7322.3|21
1627054350000|2021-07-23 15:32:30|7324.6|7321.8|7326.2|7323.4|7326.2|7323.4|7324.6|7321.8|262
1627054360000|2021-07-23 15:32:40|7326.7|7323.9|7327.6|7324.8|7327.6|7324.8|7326.7|7323.9|57
1627054370000|2021-07-23 15:32:50|7327.2|7324.4|7327.6|7324.8|7328.1|7325.3|7326.6|7323.8|23
1627054380000|2021-07-23 15:33:00|7327.7|7324.9|7327.6|7324.8|7328.2|7325.4|7327.6|7324.8|3
1627054390000|2021-07-23 15:33:10|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|7326.6|7323.8|11
1627054400000|2021-07-23 15:33:20|7327.6|7324.8|7327.1|7324.3|7327.6|7324.8|7327.1|7324.3|2
1627054410000|2021-07-23 15:33:30|7327.2|7324.4|7327.1|7324.3|7327.2|7324.4|7327.1|7324.3|49
1627054420000|2021-07-23 15:33:40|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|7327.1|7324.3|5
1627054430000|2021-07-23 15:33:50|7327.1|7324.3|7326.1|7323.3|7327.1|7324.3|7326.1|7323.3|52
1627054440000|2021-07-23 15:34:00|7326.2|7323.4|7326.6|7323.8|7326.6|7323.8|7326.1|7323.3|2
1627054450000|2021-07-23 15:34:10|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|4
1627054460000|2021-07-23 15:34:20|7326.2|7323.4|7326.1|7323.3|7326.2|7323.4|7326.1|7323.3|4
1627054470000|2021-07-23 15:34:30|7326.3|7323.5|7326.2|7323.4|7326.6|7323.8|7326.1|7323.3|67
1627054480000|2021-07-23 15:34:40|7326.1|7323.3|7326.1|7323.3|7326.6|7323.8|7326.1|7323.3|19
1627054490000|2021-07-23 15:34:50|||||||||3
1627054500000|2021-07-23 15:35:00|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.1|7323.3|9
1627054510000|2021-07-23 15:35:10|7327.2|7324.4|7328.2|7325.4|7328.6|7325.8|7327.2|7324.4|68
1627054520000|2021-07-23 15:35:20|7329.1|7326.3|7328.6|7325.8|7329.1|7326.3|7328.1|7325.3|8
1627054530000|2021-07-23 15:35:30|7328.2|7325.4|7328.3|7325.5|7329.1|7326.3|7328.1|7325.3|35
1627054540000|2021-07-23 15:35:40|7329.2|7326.4|7331.1|7328.3|7331.1|7328.3|7329.1|7326.3|39
1627054550000|2021-07-23 15:35:50|7330.6|7327.8|7329.1|7326.3|7330.6|7327.8|7329.1|7326.3|15
1627054560000|2021-07-23 15:36:00|7329.2|7326.4|7331.1|7328.3|7331.1|7328.3|7329.1|7326.3|48
1627054570000|2021-07-23 15:36:10|7331.6|7328.8|7329.5|7326.7|7331.6|7328.8|7329.5|7326.7|131
1627054580000|2021-07-23 15:36:20|7329.1|7326.3|7330.1|7327.3|7330.1|7327.3|7329|7326.2|14
1627054590000|2021-07-23 15:36:30|7330|7327.2|7330.6|7327.8|7330.6|7327.8|7329.5|7326.7|7
1627054600000|2021-07-23 15:36:40|7330.5|7327.7|7332.1|7329.3|7332.1|7329.3|7330.5|7327.7|7
1627054610000|2021-07-23 15:36:50|7331.6|7328.8|7333.5|7330.7|7333.9|7331.1|7331.1|7328.3|106
1627054620000|2021-07-23 15:37:00|7332.9|7330.1|7333.1|7330.3|7333.1|7330.3|7331.5|7328.7|120
1627054630000|2021-07-23 15:37:10|7332.9|7330.1|7331.5|7328.7|7332.9|7330.1|7331.5|7328.7|22
1627054640000|2021-07-23 15:37:20|7331.6|7328.8|7331.1|7328.3|7331.6|7328.8|7330.1|7327.3|9
1627054650000|2021-07-23 15:37:30|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|0
1627054660000|2021-07-23 15:37:40|7330.6|7327.8|7331|7328.2|7331.1|7328.3|7330|7327.2|7
1627054670000|2021-07-23 15:37:50|7332|7329.2|7332|7329.2|7332|7329.2|7332|7329.2|1
1627054680000|2021-07-23 15:38:00|7331|7328.2|7331|7328.2|7331|7328.2|7330.9|7328.1|24
1627054690000|2021-07-23 15:38:10|||||||||15
1627054700000|2021-07-23 15:38:20|7331.1|7328.3|7331|7328.2|7331.1|7328.3|7331|7328.2|5
1627054710000|2021-07-23 15:38:30|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|4
1627054720000|2021-07-23 15:38:40|7330.1|7327.3|7330.6|7327.8|7330.6|7327.8|7330.1|7327.3|58
1627054730000|2021-07-23 15:38:50|7329.6|7326.8|7330.6|7327.8|7331.2|7328.4|7329.6|7326.8|128
1627054740000|2021-07-23 15:39:00|7330.5|7327.7|7330.1|7327.3|7330.5|7327.7|7329.2|7326.4|0
1627054750000|2021-07-23 15:39:10|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|6
1627054760000|2021-07-23 15:39:20|7329.6|7326.8|7330.1|7327.3|7330.1|7327.3|7329.6|7326.8|25
1627054770000|2021-07-23 15:39:30|7330.6|7327.8|7331.2|7328.4|7331.2|7328.4|7330.6|7327.8|4
1627054780000|2021-07-23 15:39:40|7332|7329.2|7331.6|7328.8|7332|7329.2|7331.6|7328.8|11
1627054790000|2021-07-23 15:39:50|7331.5|7328.7|7331.1|7328.3|7331.5|7328.7|7331|7328.2|0
1627054800000|2021-07-23 15:40:00|7331.2|7328.4|7333|7330.2|7333|7330.2|7331.1|7328.3|3
1627054810000|2021-07-23 15:40:10|7332.6|7329.8|7332|7329.2|7332.6|7329.8|7332|7329.2|4
1627054820000|2021-07-23 15:40:20|7332.2|7329.4|7333.1|7330.3|7333.2|7330.4|7332.1|7329.3|118
1627054830000|2021-07-23 15:40:30|7333.2|7330.4|7333|7330.2|7334|7331.2|7333|7330.2|33
1627054840000|2021-07-23 15:40:40|7332.7|7329.9|7332.6|7329.8|7333.1|7330.3|7332.6|7329.8|0
1627054850000|2021-07-23 15:40:50|7333.1|7330.3|7333.1|7330.3|7333.2|7330.4|7333|7330.2|2
1627054860000|2021-07-23 15:41:00|7333|7330.2|7332.1|7329.3|7333.1|7330.3|7332|7329.2|98
1627054870000|2021-07-23 15:41:10|7332|7329.2|7332.6|7329.8|7332.6|7329.8|7332|7329.2|58
1627054880000|2021-07-23 15:41:20|7332.5|7329.7|7332.1|7329.3|7333.1|7330.3|7332|7329.2|121
1627054890000|2021-07-23 15:41:30|7332|7329.2|7332.5|7329.7|7332.6|7329.8|7332|7329.2|36
1627054900000|2021-07-23 15:41:40|7332.2|7329.4|7332.1|7329.3|7332.6|7329.8|7332.1|7329.3|7
1627054910000|2021-07-23 15:41:50|7332|7329.2|7332.5|7329.7|7332.6|7329.8|7332|7329.2|17
1627054920000|2021-07-23 15:42:00|7332.1|7329.3|7331.5|7328.7|7332.1|7329.3|7331|7328.2|394
1627054930000|2021-07-23 15:42:10|7331|7328.2|7330|7327.2|7331|7328.2|7329.9|7327.1|17
1627054940000|2021-07-23 15:42:20|7329.5|7326.7|7329|7326.2|7329.5|7326.7|7329|7326.2|25
1627054950000|2021-07-23 15:42:30|||||||||13
1627054960000|2021-07-23 15:42:40|7329.1|7326.3|7330|7327.2|7330|7327.2|7329.1|7326.3|29
1627054970000|2021-07-23 15:42:50|7330.2|7327.4|7331|7328.2|7331|7328.2|7330.2|7327.4|2
1627054980000|2021-07-23 15:43:00|7331.1|7328.3|7332|7329.2|7332|7329.2|7331.1|7328.3|5
1627054990000|2021-07-23 15:43:10|7331.5|7328.7|7332|7329.2|7332|7329.2|7331|7328.2|6
1627055000000|2021-07-23 15:43:20|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7
1627055010000|2021-07-23 15:43:30|7331.9|7329.1|7332|7329.2|7332|7329.2|7331.9|7329.1|10
1627055020000|2021-07-23 15:43:40|7331.9|7329.1|7331.9|7329.1|7333|7330.2|7331|7328.2|294
1627055030000|2021-07-23 15:43:50|7331|7328.2|7331.5|7328.7|7331.5|7328.7|7330.9|7328.1|26
1627055040000|2021-07-23 15:44:00|7331|7328.2|7331|7328.2|7331|7328.2|7330.5|7327.7|29
1627055050000|2021-07-23 15:44:10|||||||||29
1627055060000|2021-07-23 15:44:20|||||||||1
1627055070000|2021-07-23 15:44:30|7330.9|7328.1|7331|7328.2|7331|7328.2|7330|7327.2|79
1627055080000|2021-07-23 15:44:40|7331.5|7328.7|7331|7328.2|7331.5|7328.7|7331|7328.2|6
1627055090000|2021-07-23 15:44:50|7331.5|7328.7|7330.1|7327.3|7331.5|7328.7|7330.1|7327.3|12
1627055100000|2021-07-23 15:45:00|7330|7327.2|7325|7322.2|7330|7327.2|7324.5|7321.7|201
1627055110000|2021-07-23 15:45:10|7323.9|7321.1|7326|7323.2|7326|7323.2|7323|7320.2|36
1627055120000|2021-07-23 15:45:20|7325.5|7322.7|7323.9|7321.1|7326.5|7323.7|7323.9|7321.1|44
1627055130000|2021-07-23 15:45:30|7323.5|7320.7|7322.9|7320.1|7323.9|7321.1|7322.9|7320.1|16
1627055140000|2021-07-23 15:45:40|7323|7320.2|7322.9|7320.1|7323|7320.2|7322.9|7320.1|8
1627055150000|2021-07-23 15:45:50|7323|7320.2|7322.9|7320.1|7323|7320.2|7322.9|7320.1|25
1627055160000|2021-07-23 15:46:00|7323|7320.2|7322.9|7320.1|7323.9|7321.1|7322.9|7320.1|10
1627055170000|2021-07-23 15:46:10|7323|7320.2|7322.9|7320.1|7323|7320.2|7322.9|7320.1|19
1627055180000|2021-07-23 15:46:20|||||||||6
1627055190000|2021-07-23 15:46:30|7323.1|7320.3|7323.9|7321.1|7324|7321.2|7323.1|7320.3|14
1627055200000|2021-07-23 15:46:40|7324|7321.2|7323.9|7321.1|7324.9|7322.1|7323.9|7321.1|8
1627055210000|2021-07-23 15:46:50|7324|7321.2|7324.9|7322.1|7324.9|7322.1|7323.9|7321.1|20
1627055220000|2021-07-23 15:47:00|7324.4|7321.6|7323|7320.2|7324.4|7321.6|7322.9|7320.1|9
1627055230000|2021-07-23 15:47:10|7322.9|7320.1|7322.9|7320.1|7323|7320.2|7322.9|7320.1|8
1627055240000|2021-07-23 15:47:20|7323|7320.2|7323.4|7320.6|7325|7322.2|7323|7320.2|44
1627055250000|2021-07-23 15:47:30|7322.9|7320.1|7322.9|7320.1|7323|7320.2|7322.9|7320.1|7
1627055260000|2021-07-23 15:47:40|7323|7320.2|7322.9|7320.1|7323|7320.2|7322.9|7320.1|6
1627055270000|2021-07-23 15:47:50|||||||||18
1627055280000|2021-07-23 15:48:00|||||||||4
1627055290000|2021-07-23 15:48:10|7323|7320.2|7322.9|7320.1|7323|7320.2|7322.9|7320.1|6
1627055300000|2021-07-23 15:48:20|7320.9|7318.1|7319.9|7317.1|7320.9|7318.1|7319.9|7317.1|43
1627055310000|2021-07-23 15:48:30|7319.4|7316.6|7318.9|7316.1|7319.9|7317.1|7318.9|7316.1|29
1627055320000|2021-07-23 15:48:40|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|1
1627055330000|2021-07-23 15:48:50|7318.4|7315.6|7314.4|7311.6|7318.4|7315.6|7313.9|7311.1|246
1627055340000|2021-07-23 15:49:00|7314.9|7312.1|7314.4|7311.6|7315|7312.2|7313.9|7311.1|44
1627055350000|2021-07-23 15:49:10|7314.9|7312.1|7316.4|7313.6|7316.8|7314|7314.9|7312.1|29
1627055360000|2021-07-23 15:49:20|7316.9|7314.1|7317.9|7315.1|7317.9|7315.1|7316.9|7314.1|11
1627055370000|2021-07-23 15:49:30|7317.4|7314.6|7317.9|7315.1|7318.4|7315.6|7317|7314.2|36
1627055380000|2021-07-23 15:49:40|7317.4|7314.6|7318.4|7315.6|7318.4|7315.6|7317.4|7314.6|13
1627055390000|2021-07-23 15:49:50|7317.9|7315.1|7318.4|7315.6|7318.4|7315.6|7317.9|7315.1|73
1627055400000|2021-07-23 15:50:00|7318.9|7316.1|7318.9|7316.1|7321.4|7318.6|7318.4|7315.6|83
1627055410000|2021-07-23 15:50:10|7318.4|7315.6|7318.4|7315.6|7318.9|7316.1|7318.4|7315.6|1
1627055420000|2021-07-23 15:50:20|7318.9|7316.1|7317.9|7315.1|7318.9|7316.1|7317.9|7315.1|5
1627055430000|2021-07-23 15:50:30|7317.4|7314.6|7318.9|7316.1|7319.4|7316.6|7317.4|7314.6|11
1627055440000|2021-07-23 15:50:40|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|2
1627055450000|2021-07-23 15:50:50|7318.9|7316.1|7318.9|7316.1|7319.4|7316.6|7318.9|7316.1|8
1627055460000|2021-07-23 15:51:00|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|55
1627055470000|2021-07-23 15:51:10|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|9
1627055480000|2021-07-23 15:51:20|7318.9|7316.1|7317.9|7315.1|7318.9|7316.1|7317.9|7315.1|2
1627055490000|2021-07-23 15:51:30|7318.4|7315.6|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|1
1627055500000|2021-07-23 15:51:40|7319|7316.2|7319.9|7317.1|7320|7317.2|7319|7316.2|12
1627055510000|2021-07-23 15:51:50|7320|7317.2|7320.4|7317.6|7320.4|7317.6|7320|7317.2|34
1627055520000|2021-07-23 15:52:00|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|10
1627055530000|2021-07-23 15:52:10|7321.4|7318.6|7322|7319.2|7322|7319.2|7321.4|7318.6|19
1627055540000|2021-07-23 15:52:20|7321.9|7319.1|7321|7318.2|7322|7319.2|7321|7318.2|18
1627055550000|2021-07-23 15:52:30|7321.9|7319.1|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|36
1627055560000|2021-07-23 15:52:40|7322.9|7320.1|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|5
1627055570000|2021-07-23 15:52:50|7322|7319.2|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|8
1627055580000|2021-07-23 15:53:00|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|1
1627055590000|2021-07-23 15:53:10|7321.9|7319.1|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|16
1627055600000|2021-07-23 15:53:20|7322.5|7319.7|7322.4|7319.6|7322.9|7320.1|7322.4|7319.6|46
1627055610000|2021-07-23 15:53:30|7321.9|7319.1|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|4
1627055620000|2021-07-23 15:53:40|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|6
1627055630000|2021-07-23 15:53:50|7322|7319.2|7321.3|7318.5|7322.4|7319.6|7320.8|7318|54
1627055640000|2021-07-23 15:54:00|7321.8|7319|7321.3|7318.5|7321.8|7319|7320.8|7318|17
1627055650000|2021-07-23 15:54:10|7321.4|7318.6|7321.8|7319|7321.8|7319|7321.4|7318.6|41
1627055660000|2021-07-23 15:54:20|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|6
1627055670000|2021-07-23 15:54:30|7322.3|7319.5|7322.3|7319.5|7322.8|7320|7322.3|7319.5|11
1627055680000|2021-07-23 15:54:40|7321.8|7319|7322.3|7319.5|7322.3|7319.5|7321.8|7319|1
1627055690000|2021-07-23 15:54:50|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7321.8|7319|30
1627055700000|2021-07-23 15:55:00|7322.8|7320|7321.8|7319|7322.8|7320|7321.8|7319|8
1627055710000|2021-07-23 15:55:10|7322.4|7319.6|7323.3|7320.5|7323.3|7320.5|7322.4|7319.6|5
1627055720000|2021-07-23 15:55:20|||||||||2
1627055730000|2021-07-23 15:55:30|7323.8|7321|7325.4|7322.6|7325.4|7322.6|7323.8|7321|12
1627055740000|2021-07-23 15:55:40|7325.8|7323|7324.8|7322|7325.8|7323|7324.8|7322|2
1627055750000|2021-07-23 15:55:50|7324.3|7321.5|7325.8|7323|7325.8|7323|7324.3|7321.5|9
1627055760000|2021-07-23 15:56:00|7325.9|7323.1|7326.8|7324|7326.8|7324|7325.9|7323.1|70
1627055770000|2021-07-23 15:56:10|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|12
1627055780000|2021-07-23 15:56:20|7326|7323.2|7326.9|7324.1|7326.9|7324.1|7325.9|7323.1|6
1627055790000|2021-07-23 15:56:30|7327.8|7325|7324.8|7322|7327.8|7325|7324.4|7321.6|15
1627055800000|2021-07-23 15:56:40|7323.9|7321.1|7323.8|7321|7324.3|7321.5|7323.4|7320.6|2
1627055810000|2021-07-23 15:56:50|7323|7320.2|7323.8|7321|7323.8|7321|7322.4|7319.6|17
1627055820000|2021-07-23 15:57:00|7323.9|7321.1|7323.8|7321|7323.9|7321.1|7322.9|7320.1|7
1627055830000|2021-07-23 15:57:10|7323.9|7321.1|7322.9|7320.1|7323.9|7321.1|7322.9|7320.1|3
1627055840000|2021-07-23 15:57:20|7323.3|7320.5|7324.8|7322|7324.8|7322|7322.8|7320|38
1627055850000|2021-07-23 15:57:30|7325.3|7322.5|7324.9|7322.1|7325.4|7322.6|7324.8|7322|5
1627055860000|2021-07-23 15:57:40|7324.8|7322|7324.9|7322.1|7324.9|7322.1|7324.8|7322|7
1627055870000|2021-07-23 15:57:50|7325|7322.2|7325.4|7322.6|7325.4|7322.6|7325|7322.2|14
1627055880000|2021-07-23 15:58:00|7325.8|7323|7325.8|7323|7326|7323.2|7325.8|7323|10
1627055890000|2021-07-23 15:58:10|7325.4|7322.6|7325|7322.2|7325.4|7322.6|7324.8|7322|4
1627055900000|2021-07-23 15:58:20|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|2
1627055910000|2021-07-23 15:58:30|7324.8|7322|7324.8|7322|7325.8|7323|7324.8|7322|29
1627055920000|2021-07-23 15:58:40|||||||||5
1627055930000|2021-07-23 15:58:50|||||||||3
1627055940000|2021-07-23 15:59:00|7325.3|7322.5|7325.9|7323.1|7326|7323.2|7324.8|7322|15
1627055950000|2021-07-23 15:59:10|7325.8|7323|7325.9|7323.1|7325.9|7323.1|7325.8|7323|0
1627055960000|2021-07-23 15:59:20|7326.1|7323.3|7327|7324.2|7327|7324.2|7326.1|7323.3|15
1627055970000|2021-07-23 15:59:30|7326.8|7324|7325.9|7323.1|7326.8|7324|7325.9|7323.1|10
1627055980000|2021-07-23 15:59:40|7325.8|7323|7325.4|7322.6|7325.8|7323|7325.4|7322.6|2
1627055990000|2021-07-23 15:59:50|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|14
1627056000000|2021-07-23 16:00:00|7326.5|7323.7|7326.5|7323.7|7330.8|7328|7326.4|7323.6|61
1627056010000|2021-07-23 16:00:10|7327|7324.2|7327.4|7324.6|7327.4|7324.6|7326.5|7323.7|1
1627056020000|2021-07-23 16:00:20|7327.8|7325|7327.4|7324.6|7327.9|7325.1|7327.4|7324.6|8
1627056030000|2021-07-23 16:00:30|7327.5|7324.7|7327.9|7325.1|7327.9|7325.1|7327.5|7324.7|24
1627056040000|2021-07-23 16:00:40|7327.8|7325|7326.8|7324|7327.8|7325|7326.8|7324|4
1627056050000|2021-07-23 16:00:50|7325.9|7323.1|7327.9|7325.1|7328|7325.2|7325.9|7323.1|22
1627056060000|2021-07-23 16:01:00|7328|7325.2|7327.9|7325.1|7328|7325.2|7327.4|7324.6|1
1627056070000|2021-07-23 16:01:10|7328|7325.2|7327|7324.2|7328|7325.2|7327|7324.2|9
1627056080000|2021-07-23 16:01:20|7326.9|7324.1|7325.3|7322.5|7326.9|7324.1|7325.3|7322.5|6
1627056090000|2021-07-23 16:01:30|7325.4|7322.6|7324.9|7322.1|7325.4|7322.6|7324.8|7322|8
1627056100000|2021-07-23 16:01:40|7325|7322.2|7325.9|7323.1|7325.9|7323.1|7325|7322.2|0
1627056110000|2021-07-23 16:01:50|7326|7323.2|7327.9|7325.1|7327.9|7325.1|7325.9|7323.1|31
1627056120000|2021-07-23 16:02:00|7327.4|7324.6|7327.9|7325.1|7327.9|7325.1|7327.4|7324.6|2
1627056130000|2021-07-23 16:02:10|7327.8|7325|7326.8|7324|7328|7325.2|7326.8|7324|8
1627056140000|2021-07-23 16:02:20|7326.9|7324.1|7326|7323.2|7326.9|7324.1|7326|7323.2|9
1627056150000|2021-07-23 16:02:30|7326.4|7323.6|7326|7323.2|7326.4|7323.6|7326|7323.2|19
1627056160000|2021-07-23 16:02:40|7326.8|7324|7326.9|7324.1|7327|7324.2|7326.8|7324|5
1627056170000|2021-07-23 16:02:50|7326.8|7324|7327|7324.2|7327|7324.2|7326.4|7323.6|4
1627056180000|2021-07-23 16:03:00|7327.4|7324.6|7328|7325.2|7328|7325.2|7326.9|7324.1|3
1627056190000|2021-07-23 16:03:10|7327.9|7325.1|7328|7325.2|7328|7325.2|7327.8|7325|2
1627056200000|2021-07-23 16:03:20|7327.9|7325.1|7326.9|7324.1|7327.9|7325.1|7326.8|7324|16
1627056210000|2021-07-23 16:03:30|7327|7324.2|7328|7325.2|7328|7325.2|7326.9|7324.1|8
1627056220000|2021-07-23 16:03:40|7328.4|7325.6|7326.8|7324|7328.4|7325.6|7325.9|7323.1|42
1627056230000|2021-07-23 16:03:50|7326.9|7324.1|7326.3|7323.5|7326.9|7324.1|7326.3|7323.5|14
1627056240000|2021-07-23 16:04:00|7326.4|7323.6|7325.9|7323.1|7326.4|7323.6|7325.9|7323.1|6
1627056250000|2021-07-23 16:04:10|7325.8|7323|7324.9|7322.1|7325.8|7323|7324.8|7322|2
1627056260000|2021-07-23 16:04:20|7324.8|7322|7325.4|7322.6|7325.4|7322.6|7324.8|7322|3
1627056270000|2021-07-23 16:04:30|7325.9|7323.1|7325.4|7322.6|7325.9|7323.1|7324.8|7322|11
1627056280000|2021-07-23 16:04:40|7325|7322.2|7325.9|7323.1|7325.9|7323.1|7324.9|7322.1|11
1627056290000|2021-07-23 16:04:50|7326.4|7323.6|7326.3|7323.5|7326.4|7323.6|7326.3|7323.5|1
1627056300000|2021-07-23 16:05:00|7326.4|7323.6|7326.9|7324.1|7327.7|7324.9|7326|7323.2|15
1627056310000|2021-07-23 16:05:10|7327.4|7324.6|7326.9|7324.1|7327.8|7325|7326.9|7324.1|0
1627056320000|2021-07-23 16:05:20|7326.8|7324|7326.8|7324|7327.8|7325|7326.4|7323.6|38
1627056330000|2021-07-23 16:05:30|7326.4|7323.6|7327.4|7324.6|7327.4|7324.6|7326.4|7323.6|7
1627056340000|2021-07-23 16:05:40|7327.3|7324.5|7325.8|7323|7327.4|7324.6|7325.8|7323|11
1627056350000|2021-07-23 16:05:50|7326.4|7323.6|7327.9|7325.1|7327.9|7325.1|7326.4|7323.6|31
1627056360000|2021-07-23 16:06:00|7327.8|7325|7327.4|7324.6|7327.8|7325|7327.4|7324.6|1
1627056370000|2021-07-23 16:06:10|7326.9|7324.1|7327.4|7324.6|7327.4|7324.6|7326.9|7324.1|48
1627056380000|2021-07-23 16:06:20|7327.3|7324.5|7329.3|7326.5|7329.4|7326.6|7327.3|7324.5|20
1627056390000|2021-07-23 16:06:30|7329.5|7326.7|7329.3|7326.5|7329.8|7327|7329.3|7326.5|6
1627056400000|2021-07-23 16:06:40|7328.9|7326.1|7329.8|7327|7330|7327.2|7328.8|7326|127
1627056410000|2021-07-23 16:06:50|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.4|7326.6|6
1627056420000|2021-07-23 16:07:00|7329.8|7327|7330|7327.2|7331.4|7328.6|7329.8|7327|51
1627056430000|2021-07-23 16:07:10|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.8|7328|2
1627056440000|2021-07-23 16:07:20|7330.8|7328|7331|7328.2|7331|7328.2|7330.8|7328|1
1627056450000|2021-07-23 16:07:30|7331.4|7328.6|7332|7329.2|7332|7329.2|7331.4|7328.6|16
1627056460000|2021-07-23 16:07:40|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|13
1627056470000|2021-07-23 16:07:50|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|14
1627056480000|2021-07-23 16:08:00|7332.8|7330|7330.8|7328|7332.8|7330|7330.8|7328|29
1627056490000|2021-07-23 16:08:10|7330.6|7327.8|7331|7328.2|7331|7328.2|7330.6|7327.8|31
1627056500000|2021-07-23 16:08:20|7331.8|7329|7332.4|7329.6|7332.4|7329.6|7331|7328.2|53
1627056510000|2021-07-23 16:08:30|7332.8|7330|7332.4|7329.6|7332.8|7330|7332.4|7329.6|8
1627056520000|2021-07-23 16:08:40|7333|7330.2|7333|7330.2|7333.3|7330.5|7332.9|7330.1|11
1627056530000|2021-07-23 16:08:50|7332.9|7330.1|7333.9|7331.1|7333.9|7331.1|7332.9|7330.1|6
1627056540000|2021-07-23 16:09:00|7334|7331.2|7336.4|7333.6|7336.8|7334|7334|7331.2|138
1627056550000|2021-07-23 16:09:10|7336.6|7333.8|7339.8|7337|7339.8|7337|7336.6|7333.8|382
1627056560000|2021-07-23 16:09:20|7339.4|7336.6|7338|7335.2|7339.4|7336.6|7337.8|7335|139
1627056570000|2021-07-23 16:09:30|7337.9|7335.1|7337.4|7334.6|7338.9|7336.1|7337.4|7334.6|57
1627056580000|2021-07-23 16:09:40|7337.8|7335|7337.9|7335.1|7338.4|7335.6|7337.8|7335|6
1627056590000|2021-07-23 16:09:50|7338|7335.2|7338.5|7335.7|7339.4|7336.6|7338|7335.2|264
1627056600000|2021-07-23 16:10:00|7339|7336.2|7338|7335.2|7339|7336.2|7337.4|7334.6|27
1627056610000|2021-07-23 16:10:10|7337.9|7335.1|7336.6|7333.8|7337.9|7335.1|7336|7333.2|9
1627056620000|2021-07-23 16:10:20|7337.1|7334.3|7337|7334.2|7337.1|7334.3|7337|7334.2|0
1627056630000|2021-07-23 16:10:30|||||||||3
1627056640000|2021-07-23 16:10:40|7336|7333.2|7336|7333.2|7336|7333.2|7336|7333.2|6
1627056650000|2021-07-23 16:10:50|7335.1|7332.3|7335.1|7332.3|7335.4|7332.6|7335|7332.2|9
1627056660000|2021-07-23 16:11:00|7335.5|7332.7|7336|7333.2|7336|7333.2|7335.5|7332.7|9
1627056670000|2021-07-23 16:11:10|7336.5|7333.7|7336.1|7333.3|7336.5|7333.7|7336|7333.2|1
1627056680000|2021-07-23 16:11:20|7336|7333.2|7335.1|7332.3|7336|7333.2|7335|7332.2|4
1627056690000|2021-07-23 16:11:30|7335.2|7332.4|7334.6|7331.8|7335.9|7333.1|7333|7330.2|65
1627056700000|2021-07-23 16:11:40|7335|7332.2|7337|7334.2|7337|7334.2|7335|7332.2|41
1627056710000|2021-07-23 16:11:50|7336.6|7333.8|7337|7334.2|7337|7334.2|7335|7332.2|110
1627056720000|2021-07-23 16:12:00|7336.5|7333.7|7336.6|7333.8|7337|7334.2|7336.5|7333.7|32
1627056730000|2021-07-23 16:12:10|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|0
1627056740000|2021-07-23 16:12:20|7336.6|7333.8|7336|7333.2|7336.6|7333.8|7336|7333.2|5
1627056750000|2021-07-23 16:12:30|7335.6|7332.8|7336.5|7333.7|7336.5|7333.7|7335.6|7332.8|2
1627056760000|2021-07-23 16:12:40|7336.6|7333.8|7336|7333.2|7337|7334.2|7336|7333.2|7
1627056770000|2021-07-23 16:12:50|7336.5|7333.7|7336|7333.2|7336.5|7333.7|7336|7333.2|2
1627056780000|2021-07-23 16:13:00|7336.1|7333.3|7337.1|7334.3|7337.1|7334.3|7336.1|7333.3|4
1627056790000|2021-07-23 16:13:10|7337|7334.2|7337|7334.2|7337|7334.2|7337|7334.2|0
1627056800000|2021-07-23 16:13:20|7337.1|7334.3|7336.6|7333.8|7337.1|7334.3|7336.6|7333.8|25
1627056810000|2021-07-23 16:13:30|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|5
1627056820000|2021-07-23 16:13:40|7337|7334.2|7338|7335.2|7338.5|7335.7|7336.5|7333.7|18
1627056830000|2021-07-23 16:13:50|7338.5|7335.7|7338.9|7336.1|7338.9|7336.1|7338.1|7335.3|26
1627056840000|2021-07-23 16:14:00|7338.5|7335.7|7337|7334.2|7338.5|7335.7|7336.6|7333.8|16
1627056850000|2021-07-23 16:14:10|7337.1|7334.3|7338.1|7335.3|7338.5|7335.7|7337|7334.2|31
1627056860000|2021-07-23 16:14:20|7338.6|7335.8|7338.6|7335.8|7339|7336.2|7338.6|7335.8|4
1627056870000|2021-07-23 16:14:30|7339|7336.2|7338|7335.2|7339|7336.2|7338|7335.2|18
1627056880000|2021-07-23 16:14:40|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|4
1627056890000|2021-07-23 16:14:50|7338|7335.2|7338.8|7336|7339|7336.2|7338|7335.2|7
1627056900000|2021-07-23 16:15:00|7338|7335.2|7337.6|7334.8|7338|7335.2|7337.5|7334.7|7
1627056910000|2021-07-23 16:15:10|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|5
1627056920000|2021-07-23 16:15:20|7337|7334.2|7338|7335.2|7338.1|7335.3|7337|7334.2|7
1627056930000|2021-07-23 16:15:30|7338.1|7335.3|7338.6|7335.8|7338.6|7335.8|7338|7335.2|1
1627056940000|2021-07-23 16:15:40|7339|7336.2|7340.1|7337.3|7341.1|7338.3|7339|7336.2|46
1627056950000|2021-07-23 16:15:50|7340.2|7337.4|7340.6|7337.8|7341|7338.2|7340.1|7337.3|2
1627056960000|2021-07-23 16:16:00|7341|7338.2|7343|7340.2|7344|7341.2|7341|7338.2|238
1627056970000|2021-07-23 16:16:10|7342.6|7339.8|7342.5|7339.7|7343|7340.2|7342.1|7339.3|11
1627056980000|2021-07-23 16:16:20|7342|7339.2|7342|7339.2|7342.1|7339.3|7342|7339.2|17
1627056990000|2021-07-23 16:16:30|7341.6|7338.8|7342.5|7339.7|7343.6|7340.8|7341.6|7338.8|26
1627057000000|2021-07-23 16:16:40|7342|7339.2|7342|7339.2|7342.5|7339.7|7341.6|7338.8|24
1627057010000|2021-07-23 16:16:50|7341.2|7338.4|7341|7338.2|7341.2|7338.4|7341|7338.2|8
1627057020000|2021-07-23 16:17:00|7340.6|7337.8|7338.5|7335.7|7340.6|7337.8|7338|7335.2|41
1627057030000|2021-07-23 16:17:10|7338|7335.2|7338.6|7335.8|7339.6|7336.8|7338|7335.2|10
1627057040000|2021-07-23 16:17:20|7338.5|7335.7|7338|7335.2|7339|7336.2|7337.6|7334.8|26
1627057050000|2021-07-23 16:17:30|||||||||5
1627057060000|2021-07-23 16:17:40|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|9
1627057070000|2021-07-23 16:17:50|7338|7335.2|7335.6|7332.8|7338|7335.2|7335.5|7332.7|28
1627057080000|2021-07-23 16:18:00|7335.5|7332.7|7334.6|7331.8|7335.6|7332.8|7334.6|7331.8|28
1627057090000|2021-07-23 16:18:10|7335|7332.2|7334.5|7331.7|7335.6|7332.8|7334.5|7331.7|46
1627057100000|2021-07-23 16:18:20|7334.6|7331.8|7334.6|7331.8|7335|7332.2|7334.6|7331.8|2
1627057110000|2021-07-23 16:18:30|7334.7|7331.9|7336|7333.2|7337.1|7334.3|7334.7|7331.9|467
1627057130000|2021-07-23 16:18:50|||||||||3
1627057140000|2021-07-23 16:19:00|7335.8|7333|7335.6|7332.8|7335.8|7333|7335|7332.2|0
1627057150000|2021-07-23 16:19:10|7336|7333.2|7336|7333.2|7336.5|7333.7|7336|7333.2|3
1627057160000|2021-07-23 16:19:20|7336.1|7333.3|7335.6|7332.8|7336.5|7333.7|7335|7332.2|8
1627057170000|2021-07-23 16:19:30|7336|7333.2|7334.6|7331.8|7336|7333.2|7334.5|7331.7|14
1627057180000|2021-07-23 16:19:40|7335|7332.2|7334|7331.2|7335|7332.2|7334|7331.2|20
1627057190000|2021-07-23 16:19:50|7334.5|7331.7|7335.5|7332.7|7335.5|7332.7|7334.5|7331.7|26
1627057200000|2021-07-23 16:20:00|7335.6|7332.8|7337|7334.2|7337.1|7334.3|7335.6|7332.8|16
1627057210000|2021-07-23 16:20:10|7337.5|7334.7|7338|7335.2|7338|7335.2|7337.5|7334.7|9
1627057220000|2021-07-23 16:20:20|7337.5|7334.7|7337|7334.2|7338|7335.2|7337|7334.2|5
1627057230000|2021-07-23 16:20:30|7336.6|7333.8|7337.6|7334.8|7337.6|7334.8|7336.1|7333.3|8
1627057240000|2021-07-23 16:20:40|7338.6|7335.8|7338.1|7335.3|7338.6|7335.8|7338.1|7335.3|5
1627057250000|2021-07-23 16:20:50|7338.6|7335.8|7338.5|7335.7|7338.6|7335.8|7338.5|7335.7|0
1627057260000|2021-07-23 16:21:00|7338|7335.2|7338|7335.2|7338|7335.2|7337.5|7334.7|6
1627057270000|2021-07-23 16:21:10|7337.8|7335|7336.5|7333.7|7337.8|7335|7336|7333.2|44
1627057280000|2021-07-23 16:21:20|7336.4|7333.6|7335.1|7332.3|7336.4|7333.6|7335|7332.2|43
1627057290000|2021-07-23 16:21:30|7335.5|7332.7|7334.5|7331.7|7335.5|7332.7|7334.5|7331.7|4
1627057300000|2021-07-23 16:21:40|7334.6|7331.8|7334.1|7331.3|7335.6|7332.8|7333|7330.2|51
1627057320000|2021-07-23 16:22:00|7334.5|7331.7|7334.5|7331.7|7334.6|7331.8|7334.5|7331.7|1
1627057330000|2021-07-23 16:22:10|7334.6|7331.8|7336|7333.2|7336|7333.2|7334.6|7331.8|3
1627057340000|2021-07-23 16:22:20|7335|7332.2|7335.5|7332.7|7335.5|7332.7|7335|7332.2|1
1627057350000|2021-07-23 16:22:30|7336|7333.2|7335.1|7332.3|7336|7333.2|7335|7332.2|3
1627057360000|2021-07-23 16:22:40|||||||||2
1627057370000|2021-07-23 16:22:50|7335|7332.2|7335|7332.2|7335.1|7332.3|7335|7332.2|2
1627057380000|2021-07-23 16:23:00|7334.5|7331.7|7334.6|7331.8|7335|7332.2|7334|7331.2|80
1627057390000|2021-07-23 16:23:10|7335|7332.2|7334.6|7331.8|7335|7332.2|7334|7331.2|10
1627057400000|2021-07-23 16:23:20|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|0
1627057410000|2021-07-23 16:23:30|7334|7331.2|7334.5|7331.7|7334.5|7331.7|7334|7331.2|9
1627057420000|2021-07-23 16:23:40|7334|7331.2|7334|7331.2|7334|7331.2|7334|7331.2|1
1627057430000|2021-07-23 16:23:50|7334.5|7331.7|7334.4|7331.6|7334.5|7331.7|7334.4|7331.6|129
1627057440000|2021-07-23 16:24:00|7334|7331.2|7334|7331.2|7334.9|7332.1|7334|7331.2|21
1627057450000|2021-07-23 16:24:10|7333|7330.2|7333.5|7330.7|7334|7331.2|7333|7330.2|14
1627057460000|2021-07-23 16:24:20|7333|7330.2|7333|7330.2|7334|7331.2|7333|7330.2|11
1627057470000|2021-07-23 16:24:30|||||||||4
1627057480000|2021-07-23 16:24:40|7332.5|7329.7|7332.5|7329.7|7332.6|7329.8|7332.5|7329.7|8
1627057490000|2021-07-23 16:24:50|7332.6|7329.8|7333.1|7330.3|7333.1|7330.3|7332.6|7329.8|1
1627057500000|2021-07-23 16:25:00|7333|7330.2|7332|7329.2|7333.5|7330.7|7332|7329.2|21
1627057510000|2021-07-23 16:25:10|7331.5|7328.7|7330|7327.2|7331.5|7328.7|7330|7327.2|12
1627057520000|2021-07-23 16:25:20|7330.1|7327.3|7332.6|7329.8|7333|7330.2|7330.1|7327.3|112
1627057530000|2021-07-23 16:25:30|7333.1|7330.3|7333.2|7330.4|7334.2|7331.4|7333|7330.2|85
1627057540000|2021-07-23 16:25:40|7333.5|7330.7|7333.1|7330.3|7333.6|7330.8|7333|7330.2|27
1627057550000|2021-07-23 16:25:50|7333|7330.2|7333|7330.2|7333|7330.2|7333|7330.2|1
1627057560000|2021-07-23 16:26:00|7333.2|7330.4|7331|7328.2|7333.2|7330.4|7331|7328.2|7
1627057570000|2021-07-23 16:26:10|7330.1|7327.3|7331.6|7328.8|7331.6|7328.8|7330.1|7327.3|17
1627057580000|2021-07-23 16:26:20|7331.1|7328.3|7332.1|7329.3|7332.2|7329.4|7330.2|7327.4|2
1627057590000|2021-07-23 16:26:30|7332|7329.2|7331.6|7328.8|7332|7329.2|7331.6|7328.8|3
1627057600000|2021-07-23 16:26:40|7331.1|7328.3|7331.2|7328.4|7331.6|7328.8|7331|7328.2|234
1627057610000|2021-07-23 16:26:50|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|6
1627057620000|2021-07-23 16:27:00|7331.7|7328.9|7333|7330.2|7333|7330.2|7331.6|7328.8|4
1627057630000|2021-07-23 16:27:10|7332.1|7329.3|7333|7330.2|7333.1|7330.3|7332.1|7329.3|1
1627057640000|2021-07-23 16:27:20|7333.1|7330.3|7334.1|7331.3|7335.1|7332.3|7333.1|7330.3|11
1627057650000|2021-07-23 16:27:30|7334.2|7331.4|7335.1|7332.3|7335.1|7332.3|7334.2|7331.4|4
1627057660000|2021-07-23 16:27:40|7335|7332.2|7335|7332.2|7335.1|7332.3|7335|7332.2|0
1627057670000|2021-07-23 16:27:50|7335.1|7332.3|7336|7333.2|7336|7333.2|7335|7332.2|11
1627057680000|2021-07-23 16:28:00|7336.1|7333.3|7337.6|7334.8|7337.6|7334.8|7336|7333.2|8
1627057690000|2021-07-23 16:28:10|7337.5|7334.7|7338.1|7335.3|7338.1|7335.3|7337|7334.2|24
1627057700000|2021-07-23 16:28:20|7338.6|7335.8|7339.1|7336.3|7339.7|7336.9|7338.6|7335.8|8
1627057710000|2021-07-23 16:28:30|7339|7336.2|7338.6|7335.8|7339.6|7336.8|7338.6|7335.8|9
1627057720000|2021-07-23 16:28:40|7338.2|7335.4|7339.1|7336.3|7339.1|7336.3|7338.2|7335.4|9
1627057730000|2021-07-23 16:28:50|7340|7337.2|7339.2|7336.4|7340.5|7337.7|7339.2|7336.4|371
1627057740000|2021-07-23 16:29:00|7339.6|7336.8|7339.7|7336.9|7340.1|7337.3|7339.6|7336.8|25
1627057750000|2021-07-23 16:29:10|7339.6|7336.8|7340.1|7337.3|7340.1|7337.3|7339.6|7336.8|6
1627057760000|2021-07-23 16:29:20|7340|7337.2|7339.2|7336.4|7340.1|7337.3|7339.2|7336.4|14
1627057770000|2021-07-23 16:29:30|7339.6|7336.8|7340.6|7337.8|7341|7338.2|7339.6|7336.8|8
1627057790000|2021-07-23 16:29:50|7340.1|7337.3|7340.6|7337.8|7340.6|7337.8|7340.1|7337.3|36
1627057800000|2021-07-23 16:30:00|7341.6|7338.8|7339|7336.2|7342.1|7339.3|7339|7336.2|77
1627057810000|2021-07-23 16:30:10|7339.1|7336.3|7339|7336.2|7339.6|7336.8|7339|7336.2|33
1627057820000|2021-07-23 16:30:20|7339.1|7336.3|7340.5|7337.7|7340.5|7337.7|7339.1|7336.3|2
1627057830000|2021-07-23 16:30:30|7340|7337.2|7341.1|7338.3|7341.1|7338.3|7340|7337.2|21
1627057840000|2021-07-23 16:30:40|7341.4|7338.6|7340.5|7337.7|7341.5|7338.7|7340.5|7337.7|0
1627057850000|2021-07-23 16:30:50|7340.6|7337.8|7341|7338.2|7341.1|7338.3|7340.6|7337.8|1
1627057860000|2021-07-23 16:31:00|7340.6|7337.8|7340.1|7337.3|7341.1|7338.3|7340.1|7337.3|12
1627057870000|2021-07-23 16:31:10|7340|7337.2|7339.1|7336.3|7340.1|7337.3|7339.1|7336.3|27
1627057890000|2021-07-23 16:31:30|7339.6|7336.8|7340.1|7337.3|7340.1|7337.3|7339.6|7336.8|2
1627057900000|2021-07-23 16:31:40|7340|7337.2|7340.1|7337.3|7340.1|7337.3|7340|7337.2|4
1627057910000|2021-07-23 16:31:50|7340|7337.2|7338.1|7335.3|7340.1|7337.3|7338.1|7335.3|82
1627057920000|2021-07-23 16:32:00|7339.1|7336.3|7339.1|7336.3|7339.6|7336.8|7339.1|7336.3|0
1627057930000|2021-07-23 16:32:10|7339.6|7336.8|7340|7337.2|7340.1|7337.3|7339.1|7336.3|3
1627057940000|2021-07-23 16:32:20|7339|7336.2|7338.6|7335.8|7339.1|7336.3|7338.6|7335.8|21
1627057950000|2021-07-23 16:32:30|||||||||10
1627057960000|2021-07-23 16:32:40|7339|7336.2|7338.1|7335.3|7339|7336.2|7338.1|7335.3|4
1627057970000|2021-07-23 16:32:50|7338|7335.2|7337.1|7334.3|7338|7335.2|7336|7333.2|64
1627057980000|2021-07-23 16:33:00|7337|7334.2|7337|7334.2|7337|7334.2|7337|7334.2|1
1627057990000|2021-07-23 16:33:10|7336.6|7333.8|7336.6|7333.8|7337.1|7334.3|7336.1|7333.3|20
1627058000000|2021-07-23 16:33:20|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|22
1627058010000|2021-07-23 16:33:30|7337|7334.2|7337.1|7334.3|7337.1|7334.3|7337|7334.2|6
1627058020000|2021-07-23 16:33:40|7337|7334.2|7336.1|7333.3|7337|7334.2|7336.1|7333.3|2
1627058030000|2021-07-23 16:33:50|7336|7333.2|7336.5|7333.7|7336.6|7333.8|7336|7333.2|6
1627058040000|2021-07-23 16:34:00|7336.1|7333.3|7336.5|7333.7|7336.6|7333.8|7336.1|7333.3|1
1627058050000|2021-07-23 16:34:10|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|1
1627058060000|2021-07-23 16:34:20|7336|7333.2|7336|7333.2|7336|7333.2|7336|7333.2|0
1627058070000|2021-07-23 16:34:30|7335.6|7332.8|7337.1|7334.3|7337.1|7334.3|7335.1|7332.3|10
1627058080000|2021-07-23 16:34:40|7337|7334.2|7337|7334.2|7337.1|7334.3|7337|7334.2|17
1627058090000|2021-07-23 16:34:50|7336|7333.2|7337.1|7334.3|7337.1|7334.3|7336|7333.2|2
1627058100000|2021-07-23 16:35:00|7338|7335.2|7338.1|7335.3|7338.1|7335.3|7337.6|7334.8|6
1627058110000|2021-07-23 16:35:10|7338|7335.2|7338|7335.2|7338.1|7335.3|7338|7335.2|2
1627058120000|2021-07-23 16:35:20|7337.6|7334.8|7336.6|7333.8|7337.6|7334.8|7336.6|7333.8|2
1627058130000|2021-07-23 16:35:30|7337|7334.2|7337.6|7334.8|7337.6|7334.8|7337|7334.2|5
1627058140000|2021-07-23 16:35:40|7337|7334.2|7336.1|7333.3|7337|7334.2|7336|7333.2|6
1627058150000|2021-07-23 16:35:50|7336|7333.2|7336.6|7333.8|7336.6|7333.8|7336|7333.2|4
1627058160000|2021-07-23 16:36:00|7337|7334.2|7338|7335.2|7338.1|7335.3|7337|7334.2|6
1627058170000|2021-07-23 16:36:10|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7337.5|7334.7|7
1627058180000|2021-07-23 16:36:20|7338.6|7335.8|7339.1|7336.3|7339.1|7336.3|7338.5|7335.7|31
1627058190000|2021-07-23 16:36:30|7339|7336.2|7339|7336.2|7339|7336.2|7339|7336.2|0
1627058200000|2021-07-23 16:36:40|||||||||3
1627058210000|2021-07-23 16:36:50|7338.1|7335.3|7338|7335.2|7338.1|7335.3|7338|7335.2|2
1627058220000|2021-07-23 16:37:00|7338.1|7335.3|7338|7335.2|7338.1|7335.3|7338|7335.2|1
1627058230000|2021-07-23 16:37:10|7337.8|7335|7337.6|7334.8|7338|7335.2|7336.6|7333.8|25
1627058240000|2021-07-23 16:37:20|7337.5|7334.7|7337|7334.2|7337.5|7334.7|7337|7334.2|3
1627058250000|2021-07-23 16:37:30|7337.1|7334.3|7338|7335.2|7338|7335.2|7337|7334.2|6
1627058260000|2021-07-23 16:37:40|7338.1|7335.3|7338.5|7335.7|7339|7336.2|7338.1|7335.3|1
1627058270000|2021-07-23 16:37:50|7338.6|7335.8|7338.5|7335.7|7339|7336.2|7338.5|7335.7|0
1627058280000|2021-07-23 16:38:00|7338|7335.2|7339|7336.2|7339|7336.2|7338|7335.2|2
1627058290000|2021-07-23 16:38:10|7339.1|7336.3|7339|7336.2|7339.1|7336.3|7339|7336.2|2
1627058300000|2021-07-23 16:38:20|||||||||4
1627058310000|2021-07-23 16:38:30|||||||||2
1627058320000|2021-07-23 16:38:40|||||||||7
1627058340000|2021-07-23 16:39:00|7339.1|7336.3|7339|7336.2|7339.1|7336.3|7339|7336.2|8
1627058350000|2021-07-23 16:39:10|||||||||3
1627058370000|2021-07-23 16:39:30|||||||||8
1627058380000|2021-07-23 16:39:40|7340|7337.2|7340.5|7337.7|7340.5|7337.7|7340|7337.2|1
1627058390000|2021-07-23 16:39:50|||||||||2
1627058400000|2021-07-23 16:40:00|7341|7338.2|7340|7337.2|7341|7338.2|7340|7337.2|19
1627058410000|2021-07-23 16:40:10|7340.5|7337.7|7341|7338.2|7341|7338.2|7340.5|7337.7|5
1627058420000|2021-07-23 16:40:20|7340.5|7337.7|7341.5|7338.7|7341.5|7338.7|7340.5|7337.7|10
1627058430000|2021-07-23 16:40:30|7342|7339.2|7341.5|7338.7|7342|7339.2|7341|7338.2|3
1627058440000|2021-07-23 16:40:40|7342|7339.2|7343.1|7340.3|7343.1|7340.3|7342|7339.2|6
1627058450000|2021-07-23 16:40:50|7344|7341.2|7344|7341.2|7344|7341.2|7344|7341.2|1
1627058460000|2021-07-23 16:41:00|7344.5|7341.7|7345.5|7342.7|7346.5|7343.7|7344.5|7341.7|88
1627058470000|2021-07-23 16:41:10|7346|7343.2|7346|7343.2|7346.5|7343.7|7345.5|7342.7|55
1627058480000|2021-07-23 16:41:20|7345.5|7342.7|7345|7342.2|7345.5|7342.7|7345|7342.2|22
1627058490000|2021-07-23 16:41:30|7344.5|7341.7|7345|7342.2|7345|7342.2|7344.5|7341.7|4
1627058500000|2021-07-23 16:41:40|7345.5|7342.7|7345.5|7342.7|7345.5|7342.7|7345|7342.2|14
1627058510000|2021-07-23 16:41:50|7345|7342.2|7343.5|7340.7|7345.5|7342.7|7343.5|7340.7|42
1627058520000|2021-07-23 16:42:00|7344|7341.2|7346|7343.2|7346|7343.2|7344|7341.2|16
1627058530000|2021-07-23 16:42:10|7345.5|7342.7|7344|7341.2|7345.5|7342.7|7343.1|7340.3|85
1627058540000|2021-07-23 16:42:20|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|28
1627058550000|2021-07-23 16:42:30|7343.4|7340.6|7344.1|7341.3|7345.1|7342.3|7343.4|7340.6|30
1627058560000|2021-07-23 16:42:40|7344.3|7341.5|7344.5|7341.7|7345.1|7342.3|7344.1|7341.3|38
1627058570000|2021-07-23 16:42:50|7344.1|7341.3|7343.1|7340.3|7344.1|7341.3|7343|7340.2|21
1627058580000|2021-07-23 16:43:00|7343|7340.2|7343|7340.2|7343.1|7340.3|7342.6|7339.8|27
1627058590000|2021-07-23 16:43:10|7342.1|7339.3|7342.5|7339.7|7342.5|7339.7|7341.5|7338.7|50
1627058600000|2021-07-23 16:43:20|7343|7340.2|7343|7340.2|7343|7340.2|7343|7340.2|10
1627058610000|2021-07-23 16:43:30|7342.1|7339.3|7343|7340.2|7343|7340.2|7342.1|7339.3|41
1627058620000|2021-07-23 16:43:40|7343.1|7340.3|7343.6|7340.8|7345.1|7341.7|7343|7340.2|372
1627058630000|2021-07-23 16:43:50|7343.5|7340.7|7343.5|7340.7|7343.6|7340.8|7343.5|7340.7|23
1627058640000|2021-07-23 16:44:00|7343.1|7340.3|7342.6|7339.8|7343.1|7340.3|7342.6|7339.8|14
1627058650000|2021-07-23 16:44:10|7343|7340.2|7342.6|7339.8|7343|7340.2|7342.6|7339.8|11
1627058660000|2021-07-23 16:44:20|7342.5|7339.7|7342.5|7339.7|7342.5|7339.7|7342.5|7339.7|10
1627058670000|2021-07-23 16:44:30|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|40
1627058680000|2021-07-23 16:44:40|7342.5|7339.7|7342|7339.2|7342.5|7339.7|7341.6|7338.8|13
1627058690000|2021-07-23 16:44:50|7341.1|7338.3|7342|7339.2|7342|7339.2|7341.1|7338.3|3
1627058700000|2021-07-23 16:45:00|7342.1|7339.3|7344.5|7341.7|7344.5|7341.7|7342.1|7339.3|168
1627058710000|2021-07-23 16:45:10|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7345|7342.2|47
1627058720000|2021-07-23 16:45:20|7346.1|7343.3|7347.5|7344.7|7348.1|7345.3|7345.1|7342.3|231
1627058730000|2021-07-23 16:45:30|7347|7344.2|7345.5|7342.7|7347.1|7344.3|7345.5|7342.7|11
1627058740000|2021-07-23 16:45:40|7346|7343.2|7346|7343.2|7346|7343.2|7346|7343.2|13
1627058750000|2021-07-23 16:45:50|7345.5|7342.7|7347.1|7344.3|7347.6|7344.8|7345.5|7342.7|31
1627058760000|2021-07-23 16:46:00|7346.5|7343.7|7346.1|7343.3|7346.5|7343.7|7346.1|7343.3|9
1627058770000|2021-07-23 16:46:10|7346|7343.2|7346|7343.2|7346.1|7343.3|7345.1|7342.3|10
1627058780000|2021-07-23 16:46:20|7345.9|7343.1|7347|7344.2|7347|7344.2|7345.6|7342.8|17
1627058790000|2021-07-23 16:46:30|7347.1|7344.3|7348|7345.2|7348.1|7345.3|7347.1|7344.3|5
1627058800000|2021-07-23 16:46:40|7347.5|7344.7|7347|7344.2|7347.5|7344.7|7347|7344.2|5
1627058810000|2021-07-23 16:46:50|7347.1|7344.3|7350.1|7347.3|7350.1|7347.3|7347.1|7344.3|36
1627058820000|2021-07-23 16:47:00|7349.5|7346.7|7348.2|7345.4|7349.5|7346.7|7348|7345.2|130
1627058830000|2021-07-23 16:47:10|7348.1|7345.3|7346.7|7343.9|7348.1|7345.3|7346.7|7343.9|7
1627058850000|2021-07-23 16:47:30|7347.1|7344.3|7348.1|7345.3|7348.2|7345.4|7347.1|7344.3|32
1627058860000|2021-07-23 16:47:40|7347.7|7344.9|7347.1|7344.3|7347.7|7344.9|7347.1|7344.3|3
1627058880000|2021-07-23 16:48:00|7347.3|7344.5|7347.2|7344.4|7347.3|7344.5|7347.2|7344.4|6
1627058890000|2021-07-23 16:48:10|7346.3|7343.5|7347.2|7344.4|7347.2|7344.4|7346.3|7343.5|9
1627058900000|2021-07-23 16:48:20|7347.1|7344.3|7346.7|7343.9|7347.1|7344.3|7346.7|7343.9|0
1627058910000|2021-07-23 16:48:30|7347.1|7344.3|7346.7|7343.9|7347.1|7344.3|7346.2|7343.4|15
1627058920000|2021-07-23 16:48:40|7347|7344.2|7346.6|7343.8|7347.1|7344.3|7346.1|7343.3|8
1627058930000|2021-07-23 16:48:50|7346.1|7343.3|7346.1|7343.3|7346.2|7343.4|7346.1|7343.3|8
1627058940000|2021-07-23 16:49:00|7346.2|7343.4|7346.2|7343.4|7346.6|7343.8|7346.2|7343.4|9
1627058950000|2021-07-23 16:49:10|7346.1|7343.3|7345.2|7342.4|7346.1|7343.3|7345.2|7342.4|12
1627058960000|2021-07-23 16:49:20|||||||||8
1627058970000|2021-07-23 16:49:30|||||||||9
1627058980000|2021-07-23 16:49:40|7345.3|7342.5|7345.2|7342.4|7345.3|7342.5|7345.2|7342.4|1
1627058990000|2021-07-23 16:49:50|7345.7|7342.9|7346.1|7343.3|7346.1|7343.3|7345.7|7342.9|3
1627059000000|2021-07-23 16:50:00|7346.2|7343.4|7347.1|7344.3|7347.2|7344.4|7346.2|7343.4|13
1627059010000|2021-07-23 16:50:10|7346.5|7343.7|7347.1|7344.3|7347.1|7344.3|7346.1|7343.3|4
1627059020000|2021-07-23 16:50:20|||||||||16
1627059030000|2021-07-23 16:50:30|7346.3|7343.5|7346.2|7343.4|7346.3|7343.5|7346.2|7343.4|16
1627059040000|2021-07-23 16:50:40|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|12
1627059050000|2021-07-23 16:50:50|7346.2|7343.4|7346.2|7343.4|7346.2|7343.4|7346.2|7343.4|14
1627059060000|2021-07-23 16:51:00|7346.1|7343.3|7347.6|7344.8|7348.1|7345.3|7346.1|7343.3|15
1627059070000|2021-07-23 16:51:10|7347.7|7344.9|7348.6|7345.8|7349|7346.2|7347.2|7344.4|43
1627059080000|2021-07-23 16:51:20|7348.7|7345.9|7348.6|7345.8|7348.7|7345.9|7348.6|7345.8|12
1627059090000|2021-07-23 16:51:30|7348.7|7345.9|7349.1|7346.3|7349.7|7346.9|7348.6|7345.8|23
1627059100000|2021-07-23 16:51:40|7349.2|7346.4|7349.6|7346.8|7350.1|7347.3|7349.1|7346.3|19
1627059110000|2021-07-23 16:51:50|7349.2|7346.4|7349.1|7346.3|7349.2|7346.4|7349.1|7346.3|13
1627059120000|2021-07-23 16:52:00|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|17
1627059130000|2021-07-23 16:52:10|7349.7|7346.9|7349.2|7346.4|7349.7|7346.9|7349.1|7346.3|23
1627059140000|2021-07-23 16:52:20|7349.1|7346.3|7350.1|7347.3|7350.1|7347.3|7349.1|7346.3|22
1627059150000|2021-07-23 16:52:30|7349.2|7346.4|7349.1|7346.3|7349.2|7346.4|7349.1|7346.3|21
1627059160000|2021-07-23 16:52:40|7349.2|7346.4|7349.1|7346.3|7349.2|7346.4|7349.1|7346.3|13
1627059170000|2021-07-23 16:52:50|7349.2|7346.4|7349.1|7346.3|7349.2|7346.4|7348.2|7345.4|39
1627059180000|2021-07-23 16:53:00|7349.2|7346.4|7349.1|7346.3|7349.3|7346.5|7348.7|7345.9|13
1627059190000|2021-07-23 16:53:10|7349.2|7346.4|7349.7|7346.9|7349.7|7346.9|7349.1|7346.3|28
1627059200000|2021-07-23 16:53:20|7350|7347.2|7349.7|7346.9|7350|7347.2|7349.2|7346.4|13
1627059210000|2021-07-23 16:53:30|7349.2|7346.4|7349.2|7346.4|7349.6|7346.8|7349.2|7346.4|25
1627059220000|2021-07-23 16:53:40|7349.3|7346.5|7349.7|7346.9|7349.7|7346.9|7349.3|7346.5|29
1627059230000|2021-07-23 16:53:50|7349.2|7346.4|7349.6|7346.8|7349.6|7346.8|7349.2|7346.4|14
1627059240000|2021-07-23 16:54:00|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7349.2|7346.4|12
1627059250000|2021-07-23 16:54:10|7349.1|7346.3|7350.1|7347.3|7350.1|7347.3|7349.1|7346.3|16
1627059260000|2021-07-23 16:54:20|7350.9|7348.1|7350.7|7347.9|7351.2|7348.4|7350.1|7347.3|41
1627059270000|2021-07-23 16:54:30|7351.1|7348.3|7350.6|7347.8|7351.1|7348.3|7350.6|7347.8|11
1627059280000|2021-07-23 16:54:40|7352.1|7349.3|7350.2|7347.4|7352.1|7349.3|7349.7|7346.9|63
1627059290000|2021-07-23 16:54:50|7350.1|7347.3|7350.6|7347.8|7350.6|7347.8|7350.1|7347.3|5
1627059300000|2021-07-23 16:55:00|7351|7348.2|7350.6|7347.8|7351|7348.2|7350.1|7347.3|6
1627059310000|2021-07-23 16:55:10|7351|7348.2|7350|7347.2|7351.1|7348.3|7350|7347.2|19
1627059320000|2021-07-23 16:55:20|7349.6|7346.8|7349.1|7346.3|7349.6|7346.8|7349.1|7346.3|7
1627059330000|2021-07-23 16:55:30|7349|7346.2|7349|7346.2|7349|7346.2|7347.1|7344.3|26
1627059340000|2021-07-23 16:55:40|7348.9|7346.1|7348.1|7345.3|7349.1|7346.3|7348.1|7345.3|19
1627059350000|2021-07-23 16:55:50|7347.6|7344.8|7347.1|7344.3|7348.1|7345.3|7347.1|7344.3|110
1627059370000|2021-07-23 16:56:10|||||||||9
1627059380000|2021-07-23 16:56:20|7347|7344.2|7347.1|7344.3|7347.1|7344.3|7347|7344.2|1
1627059390000|2021-07-23 16:56:30|7348|7345.2|7348.1|7345.3|7348.1|7345.3|7348|7345.2|1
1627059400000|2021-07-23 16:56:40|7347.6|7344.8|7348|7345.2|7348.1|7345.3|7347.6|7344.8|9
1627059410000|2021-07-23 16:56:50|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7348|7345.2|0
1627059420000|2021-07-23 16:57:00|7348|7345.2|7348|7345.2|7348|7345.2|7348|7345.2|7
1627059430000|2021-07-23 16:57:10|7347.1|7344.3|7346.1|7343.3|7347.1|7344.3|7346.1|7343.3|7
1627059440000|2021-07-23 16:57:20|7346.9|7344.1|7346.5|7343.7|7347.1|7344.3|7346.5|7343.7|5
1627059450000|2021-07-23 16:57:30|7346.1|7343.3|7347.1|7344.3|7347.6|7344.8|7346.1|7343.3|3
1627059460000|2021-07-23 16:57:40|7347.6|7344.8|7347.1|7344.3|7347.6|7344.8|7347.1|7344.3|3
1627059470000|2021-07-23 16:57:50|7347|7344.2|7347.1|7344.3|7347.1|7344.3|7347|7344.2|24
1627059480000|2021-07-23 16:58:00|7347.2|7344.4|7348.1|7345.3|7348.6|7345.8|7347.2|7344.4|5
1627059490000|2021-07-23 16:58:10|7348.2|7345.4|7348.6|7345.8|7349.6|7346.8|7348.2|7345.4|14
1627059500000|2021-07-23 16:58:20|7348.5|7345.7|7348.1|7345.3|7348.5|7345.7|7348.1|7345.3|8
1627059510000|2021-07-23 16:58:30|7347.5|7344.7|7346.2|7343.4|7347.5|7344.7|7346.1|7343.3|45
1627059520000|2021-07-23 16:58:40|7346.7|7343.9|7346.6|7343.8|7346.9|7344.1|7345.6|7342.8|11
1627059530000|2021-07-23 16:58:50|7347.1|7344.3|7346.1|7343.3|7347.1|7344.3|7346.1|7343.3|6
1627059540000|2021-07-23 16:59:00|7346.2|7343.4|7347.2|7344.4|7347.2|7344.4|7346.2|7343.4|18
1627059550000|2021-07-23 16:59:10|7347.3|7344.5|7348.1|7345.3|7348.1|7345.3|7347.2|7344.4|12
1627059560000|2021-07-23 16:59:20|7347.2|7344.4|7347.7|7344.9|7347.7|7344.9|7347.2|7344.4|3
1627059570000|2021-07-23 16:59:30|7348.1|7345.3|7348.1|7345.3|7348.3|7345.5|7347.6|7344.8|8
1627059580000|2021-07-23 16:59:40|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7348.1|7345.3|22
1627059590000|2021-07-23 16:59:50|7348.1|7345.3|7348.1|7345.3|7348.2|7345.4|7347.6|7344.8|2
1627059600000|2021-07-23 17:00:00|7347.7|7344.9|7349|7346.2|7350.1|7347.3|7347.7|7344.9|22
1627059610000|2021-07-23 17:00:10|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|0
1627059620000|2021-07-23 17:00:20|7348.1|7345.3|7346.1|7343.3|7348.1|7345.3|7346.1|7343.3|31
1627059630000|2021-07-23 17:00:30|7345.2|7342.4|7343.7|7340.9|7345.2|7342.4|7343.7|7340.9|7
1627059640000|2021-07-23 17:00:40|7343.2|7340.4|7342.7|7339.9|7343.3|7340.5|7342.2|7339.4|17
1627059650000|2021-07-23 17:00:50|7343.1|7340.3|7342.1|7339.3|7344.3|7341.5|7342.1|7339.3|24
1627059660000|2021-07-23 17:01:00|7341.7|7338.9|7342.1|7339.3|7342.1|7339.3|7341.1|7338.3|25
1627059670000|2021-07-23 17:01:10|7342|7339.2|7343.1|7340.3|7343.2|7340.4|7341.6|7338.8|1
1627059680000|2021-07-23 17:01:20|7342.7|7339.9|7342.2|7339.4|7342.7|7339.9|7342.2|7339.4|2
1627059690000|2021-07-23 17:01:30|7343.1|7340.3|7343.2|7340.4|7343.2|7340.4|7343.1|7340.3|0
1627059700000|2021-07-23 17:01:40|7343.1|7340.3|7345.6|7342.8|7345.6|7342.8|7343.1|7340.3|7
1627059710000|2021-07-23 17:01:50|7345.3|7342.5|7345.1|7342.3|7345.7|7342.9|7345.1|7342.3|14
1627059720000|2021-07-23 17:02:00|7345.2|7342.4|7342.6|7339.8|7345.2|7342.4|7342.1|7339.3|82
1627059730000|2021-07-23 17:02:10|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|7341.7|7338.9|42
1627059740000|2021-07-23 17:02:20|7342.1|7339.3|7342.1|7339.3|7342.6|7339.8|7342.1|7339.3|3
1627059750000|2021-07-23 17:02:30|7342.2|7339.4|7341.1|7338.3|7342.2|7339.4|7341.1|7338.3|19
1627059760000|2021-07-23 17:02:40|7341.2|7338.4|7342.1|7339.3|7342.2|7339.4|7341.1|7338.3|2
1627059770000|2021-07-23 17:02:50|7342.2|7339.4|7342.1|7339.3|7342.2|7339.4|7342.1|7339.3|0
1627059780000|2021-07-23 17:03:00|7342.2|7339.4|7343.2|7340.4|7344.2|7341.4|7342.2|7339.4|35
1627059790000|2021-07-23 17:03:10|7344.5|7341.7|7344.1|7341.3|7344.5|7341.7|7343.6|7340.8|3
1627059800000|2021-07-23 17:03:20|7344.2|7341.4|7345.1|7342.3|7345.2|7342.4|7344.2|7341.4|16
1627059810000|2021-07-23 17:03:30|7344.2|7341.4|7344.1|7341.3|7344.2|7341.4|7344.1|7341.3|2
1627059820000|2021-07-23 17:03:40|7344.2|7341.4|7344.1|7341.3|7344.2|7341.4|7344.1|7341.3|1
1627059830000|2021-07-23 17:03:50|7344.2|7341.4|7344.2|7341.4|7344.2|7341.4|7344.1|7341.3|2
1627059840000|2021-07-23 17:04:00|7344.1|7341.3|7343.3|7340.5|7344.2|7341.4|7343.1|7340.3|5
1627059850000|2021-07-23 17:04:10|7343.1|7340.3|7342.7|7339.9|7343.1|7340.3|7342.7|7339.9|4
1627059860000|2021-07-23 17:04:20|7343.2|7340.4|7343.2|7340.4|7343.2|7340.4|7343.1|7340.3|10
1627059870000|2021-07-23 17:04:30|7343.3|7340.5|7344.7|7341.9|7344.7|7341.9|7343.3|7340.5|12
1627059880000|2021-07-23 17:04:40|7344.6|7341.8|7344.7|7341.9|7344.7|7341.9|7344.2|7341.4|17
1627059890000|2021-07-23 17:04:50|7345.2|7342.4|7345.2|7342.4|7345.6|7342.8|7345.1|7342.3|3
1627059900000|2021-07-23 17:05:00|7345.1|7342.3|7346.1|7343.3|7346.1|7343.3|7344.9|7342.1|39
1627059910000|2021-07-23 17:05:10|7346.6|7343.8|7346.1|7343.3|7346.6|7343.8|7346.1|7343.3|6
1627059920000|2021-07-23 17:05:20|7347.1|7344.3|7347.5|7344.7|7347.5|7344.7|7347.1|7344.3|18
1627059930000|2021-07-23 17:05:30|7347.1|7344.3|7346.1|7343.3|7347.1|7344.3|7343.1|7340.3|213
1627059940000|2021-07-23 17:05:40|||||||||10
1627059950000|2021-07-23 17:05:50|7345.9|7343.1|7345.7|7342.9|7346.1|7343.3|7345.3|7342.5|4
1627059960000|2021-07-23 17:06:00|7346.1|7343.3|7345.1|7342.3|7346.1|7343.3|7344.9|7342.1|25
1627059970000|2021-07-23 17:06:10|7344.1|7341.3|7345.6|7342.8|7345.6|7342.8|7344.1|7341.3|25
1627059980000|2021-07-23 17:06:20|7346.1|7343.3|7346|7343.2|7346.1|7343.3|7345.6|7342.8|6
1627059990000|2021-07-23 17:06:30|7345.9|7343.1|7346.5|7343.7|7346.5|7343.7|7345.6|7342.8|35
1627060000000|2021-07-23 17:06:40|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|4
1627060010000|2021-07-23 17:06:50|||||||||1
1627060020000|2021-07-23 17:07:00|7346|7343.2|7345.6|7342.8|7346.1|7343.3|7345.1|7342.3|23
1627060030000|2021-07-23 17:07:10|7345.5|7342.7|7344.6|7341.8|7345.5|7342.7|7343.6|7340.8|28
1627060040000|2021-07-23 17:07:20|7345|7342.2|7343.6|7340.8|7345.1|7342.3|7343.6|7340.8|26
1627060050000|2021-07-23 17:07:30|7344|7341.2|7343.6|7340.8|7344.5|7341.7|7343.6|7340.8|20
1627060060000|2021-07-23 17:07:40|7343.5|7340.7|7344.5|7341.7|7344.5|7341.7|7343.5|7340.7|13
1627060070000|2021-07-23 17:07:50|7344.6|7341.8|7344.6|7341.8|7345.5|7342.7|7344.5|7341.7|21
1627060080000|2021-07-23 17:08:00|7344.7|7341.9|7345.5|7342.7|7345.5|7342.7|7344.7|7341.9|18
1627060090000|2021-07-23 17:08:10|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7344|7341.2|35
1627060100000|2021-07-23 17:08:20|7346|7343.2|7345.5|7342.7|7346|7343.2|7345.1|7342.3|40
1627060110000|2021-07-23 17:08:30|7345.1|7342.3|7345.1|7342.3|7345.6|7342.8|7345.1|7342.3|24
1627060120000|2021-07-23 17:08:40|||||||||19
1627060130000|2021-07-23 17:08:50|7345|7342.2|7344.1|7341.3|7345.1|7342.2|7343.6|7340.8|144
1627060140000|2021-07-23 17:09:00|7344.6|7341.8|7346.1|7343.3|7346.1|7343.3|7344.1|7341.3|22
1627060150000|2021-07-23 17:09:10|7346|7343.2|7346|7343.2|7346.1|7343.3|7346|7343.2|11
1627060160000|2021-07-23 17:09:20|7346.1|7343.3|7346|7343.2|7346.1|7343.3|7346|7343.2|9
1627060170000|2021-07-23 17:09:30|7345.6|7342.8|7347|7344.2|7347.1|7344.3|7345.6|7342.8|25
1627060180000|2021-07-23 17:09:40|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|0
1627060190000|2021-07-23 17:09:50|7347|7344.2|7347.5|7344.7|7347.5|7344.7|7347|7344.2|15
1627060200000|2021-07-23 17:10:00|7347.1|7344.3|7347.1|7344.3|7347.6|7344.8|7347|7344.2|17
1627060210000|2021-07-23 17:10:10|7347.5|7344.7|7347.6|7344.8|7347.6|7344.8|7347.1|7344.3|8
1627060220000|2021-07-23 17:10:20|7347.5|7344.7|7348.1|7345.3|7348.1|7345.3|7347.1|7344.3|4
1627060230000|2021-07-23 17:10:30|7349|7346.2|7348.1|7345.3|7349|7346.2|7348|7345.2|9
1627060240000|2021-07-23 17:10:40|7348|7345.2|7347.6|7344.8|7348.1|7345.3|7347.6|7344.8|5
1627060250000|2021-07-23 17:10:50|||||||||3
1627060260000|2021-07-23 17:11:00|7348.1|7345.3|7348.1|7345.3|7348.6|7345.8|7348.1|7345.3|26
1627060270000|2021-07-23 17:11:10|7348|7345.2|7347.1|7344.3|7348|7345.2|7347.1|7344.3|3
1627060280000|2021-07-23 17:11:20|||||||||3
1627060290000|2021-07-23 17:11:30|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|10
1627060300000|2021-07-23 17:11:40|7346.5|7343.7|7345.6|7342.8|7346.5|7343.7|7345.6|7342.8|42
1627060310000|2021-07-23 17:11:50|7346|7343.2|7346|7343.2|7346|7343.2|7346|7343.2|3
1627060320000|2021-07-23 17:12:00|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7345.6|7342.8|17
1627060330000|2021-07-23 17:12:10|||||||||6
1627060340000|2021-07-23 17:12:20|||||||||1
1627060350000|2021-07-23 17:12:30|7345.3|7342.5|7344.6|7341.8|7345.3|7342.5|7344.1|7341.3|10
1627060360000|2021-07-23 17:12:40|7344.7|7341.9|7346|7343.2|7346.1|7343.3|7344.7|7341.9|4
1627060370000|2021-07-23 17:12:50|7345.5|7342.7|7345.6|7342.8|7346|7343.2|7345.1|7342.3|1
1627060380000|2021-07-23 17:13:00|||||||||2
1627060390000|2021-07-23 17:13:10|7345.7|7342.9|7346.1|7343.3|7346.1|7343.3|7345.7|7342.9|1
1627060400000|2021-07-23 17:13:20|7346|7343.2|7346.1|7343.3|7346.1|7343.3|7346|7343.2|0
1627060410000|2021-07-23 17:13:30|7346|7343.2|7346.1|7343.3|7346.1|7343.3|7346|7343.2|6
1627060420000|2021-07-23 17:13:40|7347.1|7344.3|7346.5|7343.7|7347.1|7344.3|7346.2|7343.4|6
1627060430000|2021-07-23 17:13:50|7346.2|7343.4|7345.1|7342.3|7346.6|7343.8|7345.1|7342.3|3
1627060440000|2021-07-23 17:14:00|7344.1|7341.3|7344.1|7341.3|7345.1|7342.3|7344.1|7341.3|3
1627060450000|2021-07-23 17:14:10|7344.6|7341.8|7344.1|7341.3|7344.6|7341.8|7344.1|7341.3|3
1627060460000|2021-07-23 17:14:20|7344.6|7341.8|7345.1|7342.3|7345.1|7342.3|7344.1|7341.3|5
1627060470000|2021-07-23 17:14:30|||||||||7
1627060480000|2021-07-23 17:14:40|7344.6|7341.8|7344.5|7341.7|7344.6|7341.8|7344.5|7341.7|12
1627060490000|2021-07-23 17:14:50|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.1|7341.3|2
1627060500000|2021-07-23 17:15:00|7344.1|7341.3|7344.2|7341.4|7344.6|7341.8|7344.1|7341.3|1
1627060510000|2021-07-23 17:15:10|7344.6|7341.8|7345.6|7342.8|7346.1|7343.3|7344.6|7341.8|10
1627060520000|2021-07-23 17:15:20|7345.5|7342.7|7345.6|7342.8|7345.6|7342.8|7345.1|7342.3|2
1627060530000|2021-07-23 17:15:30|7346.1|7343.3|7347.1|7344.3|7347.1|7344.3|7346.1|7343.3|4
1627060540000|2021-07-23 17:15:40|7347.6|7344.8|7347.1|7344.3|7347.6|7344.8|7347.1|7344.3|9
1627060550000|2021-07-23 17:15:50|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|3
1627060560000|2021-07-23 17:16:00|7345.1|7342.3|7346.1|7343.3|7346.1|7343.3|7345.1|7342.3|5
1627060570000|2021-07-23 17:16:10|7346|7343.2|7346|7343.2|7346.1|7343.3|7346|7343.2|1
1627060580000|2021-07-23 17:16:20|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|1
1627060590000|2021-07-23 17:16:30|||||||||5
1627060600000|2021-07-23 17:16:40|||||||||3
1627060610000|2021-07-23 17:16:50|7346.5|7343.7|7346.6|7343.8|7346.6|7343.8|7346.1|7343.3|16
1627060620000|2021-07-23 17:17:00|7346.5|7343.7|7346.6|7343.8|7346.6|7343.8|7346.1|7343.3|1
1627060630000|2021-07-23 17:17:10|7346.1|7343.3|7346.6|7343.8|7346.6|7343.8|7346.1|7343.3|1
1627060640000|2021-07-23 17:17:20|7346.1|7343.3|7346.1|7343.3|7346.6|7343.8|7346.1|7343.3|31
1627060650000|2021-07-23 17:17:30|7345.1|7342.3|7346.1|7343.3|7346.1|7343.3|7345.1|7342.3|4
1627060660000|2021-07-23 17:17:40|7346.6|7343.8|7348.1|7345.3|7348.1|7345.3|7346.6|7343.8|27
1627060670000|2021-07-23 17:17:50|7348.6|7345.8|7348.1|7345.3|7348.6|7345.8|7348.1|7345.3|1
1627060680000|2021-07-23 17:18:00|7348|7345.2|7348.1|7345.3|7348.1|7345.3|7348|7345.2|7
1627060690000|2021-07-23 17:18:10|7348|7345.2|7348.6|7345.8|7348.6|7345.8|7348|7345.2|51
1627060700000|2021-07-23 17:18:20|7348.7|7345.9|7349.1|7346.3|7349.1|7346.3|7348.7|7345.9|2
1627060710000|2021-07-23 17:18:30|7349|7346.2|7349.1|7346.3|7349.1|7346.3|7349|7346.2|42
1627060720000|2021-07-23 17:18:40|||||||||1
1627060730000|2021-07-23 17:18:50|7349.6|7346.8|7349.9|7347.1|7350.1|7347.3|7349.6|7346.8|18
1627060740000|2021-07-23 17:19:00|7349.5|7346.7|7350.1|7347.3|7350.1|7347.3|7349.5|7346.7|1
1627060750000|2021-07-23 17:19:10|7349.3|7346.5|7349.1|7346.3|7349.3|7346.5|7349.1|7346.3|23
1627060760000|2021-07-23 17:19:20|7349.2|7346.4|7347|7344.2|7349.2|7346.4|7346|7343.2|192
1627060770000|2021-07-23 17:19:30|7346.1|7343.3|7346.5|7343.7|7346.5|7343.7|7346.1|7343.3|4
1627060780000|2021-07-23 17:19:40|7347|7344.2|7346.9|7344.1|7347|7344.2|7346.9|7344.1|45
1627060790000|2021-07-23 17:19:50|7347.1|7344.3|7346.5|7343.7|7347.1|7344.3|7346.5|7343.7|27
1627060800000|2021-07-23 17:20:00|7346.1|7343.3|7347.1|7344.3|7347.1|7344.3|7346.1|7343.3|7
1627060810000|2021-07-23 17:20:10|7347|7344.2|7346.5|7343.7|7347|7344.2|7346.5|7343.7|41
1627060820000|2021-07-23 17:20:20|||||||||2
1627060830000|2021-07-23 17:20:30|7346.1|7343.3|7346|7343.2|7346.5|7343.7|7345.9|7343.1|28
1627060840000|2021-07-23 17:20:40|7346.1|7343.3|7347.6|7344.8|7348|7345.2|7346.1|7343.3|7
1627060850000|2021-07-23 17:20:50|7347.5|7344.7|7346.6|7343.8|7347.5|7344.7|7346.6|7343.8|1
1627060860000|2021-07-23 17:21:00|7346.5|7343.7|7346.6|7343.8|7346.6|7343.8|7346.1|7343.3|3
1627060870000|2021-07-23 17:21:10|7346.7|7343.9|7347.1|7344.3|7348|7345.2|7346.7|7343.9|4
1627060880000|2021-07-23 17:21:20|7345.9|7343.1|7345.1|7342.3|7345.9|7343.1|7345.1|7342.3|19
1627060890000|2021-07-23 17:21:30|7344.1|7341.3|7343.1|7340.3|7344.1|7341.3|7343|7340.2|56
1627060900000|2021-07-23 17:21:40|7343.5|7340.7|7342.9|7340.1|7343.5|7340.7|7340.9|7338.1|73
1627060910000|2021-07-23 17:21:50|7342.5|7339.7|7343.4|7340.6|7343.4|7340.6|7342.4|7339.6|20
1627060920000|2021-07-23 17:22:00|7343|7340.2|7343.4|7340.6|7343.4|7340.6|7343|7340.2|4
1627060930000|2021-07-23 17:22:10|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|3
1627060940000|2021-07-23 17:22:20|7343.4|7340.6|7343.9|7341.1|7343.9|7341.1|7342.9|7340.1|14
1627060950000|2021-07-23 17:22:30|7343.5|7340.7|7342.9|7340.1|7343.9|7341.1|7342.9|7340.1|105
1627060960000|2021-07-23 17:22:40|7343|7340.2|7342.5|7339.7|7343.9|7341.1|7342|7339.2|10
1627060970000|2021-07-23 17:22:50|7342.1|7339.3|7343.1|7340.3|7343.1|7340.3|7341.6|7338.8|6
1627060980000|2021-07-23 17:23:00|7343.5|7340.7|7344.1|7341.3|7344.9|7342.1|7343.5|7340.7|19
1627060990000|2021-07-23 17:23:10|7343.9|7341.1|7344|7341.2|7344.1|7341.3|7343.9|7341.1|4
1627061000000|2021-07-23 17:23:20|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|2
1627061010000|2021-07-23 17:23:30|||||||||3
1627061020000|2021-07-23 17:23:40|7344|7341.2|7343.9|7341.1|7344.1|7341.3|7343.9|7341.1|2
1627061030000|2021-07-23 17:23:50|7343.1|7340.3|7344.1|7341.3|7344.1|7341.3|7343|7340.2|13
1627061040000|2021-07-23 17:24:00|7343.9|7341.1|7343.5|7340.7|7343.9|7341.1|7343|7340.2|27
1627061050000|2021-07-23 17:24:10|7344|7341.2|7344.5|7341.7|7344.5|7341.7|7344|7341.2|1
1627061060000|2021-07-23 17:24:20|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|2
1627061070000|2021-07-23 17:24:30|7345|7342.2|7345|7342.2|7345|7342.2|7344.9|7342.1|3
1627061080000|2021-07-23 17:24:40|7344.9|7342.1|7345.9|7343.1|7345.9|7343.1|7344.9|7342.1|14
1627061090000|2021-07-23 17:24:50|7346|7343.2|7345.5|7342.7|7346|7343.2|7345.4|7342.6|15
1627061100000|2021-07-23 17:25:00|7345.9|7343.1|7346|7343.2|7346|7343.2|7345.9|7343.1|1
1627061110000|2021-07-23 17:25:10|7346.9|7344.1|7347.4|7344.6|7347.4|7344.6|7346.9|7344.1|5
1627061120000|2021-07-23 17:25:20|7346.9|7344.1|7346.9|7344.1|7347.1|7344.3|7346.9|7344.1|8
1627061130000|2021-07-23 17:25:30|7346.8|7344|7346|7343.2|7346.8|7344|7346|7343.2|0
1627061140000|2021-07-23 17:25:40|7346.5|7343.7|7347|7344.2|7347|7344.2|7346.5|7343.7|2
1627061150000|2021-07-23 17:25:50|7346.9|7344.1|7347.1|7344.3|7348|7345.2|7346.9|7344.1|7
1627061160000|2021-07-23 17:26:00|7347.5|7344.7|7348|7345.2|7348|7345.2|7347.5|7344.7|2
1627061170000|2021-07-23 17:26:10|7347.9|7345.1|7347.5|7344.7|7347.9|7345.1|7347.5|7344.7|0
1627061180000|2021-07-23 17:26:20|7347|7344.2|7347|7344.2|7347.1|7344.3|7347|7344.2|1
1627061190000|2021-07-23 17:26:30|7347.1|7344.3|7347.5|7344.7|7347.5|7344.7|7347.1|7344.3|3
1627061200000|2021-07-23 17:26:40|7347.6|7344.8|7348|7345.2|7348|7345.2|7347.6|7344.8|0
1627061210000|2021-07-23 17:26:50|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|1
1627061220000|2021-07-23 17:27:00|7348.9|7346.1|7349.1|7346.3|7349.1|7346.3|7348.9|7346.1|1
1627061230000|2021-07-23 17:27:10|7349|7346.2|7349|7346.2|7349|7346.2|7349|7346.2|4
1627061240000|2021-07-23 17:27:20|7349.1|7346.3|7349.9|7347.1|7349.9|7347.1|7349.1|7346.3|3
1627061250000|2021-07-23 17:27:30|7349.5|7346.7|7349.1|7346.3|7350|7347.2|7349.1|7346.3|5
1627061260000|2021-07-23 17:27:40|7348.9|7346.1|7348.1|7345.3|7348.9|7346.1|7348|7345.2|16
1627061270000|2021-07-23 17:27:50|7348|7345.2|7348|7345.2|7348|7345.2|7348|7345.2|5
1627061280000|2021-07-23 17:28:00|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|0
1627061290000|2021-07-23 17:28:10|7348.9|7346.1|7350|7347.2|7350.1|7347.3|7348.9|7346.1|12
1627061300000|2021-07-23 17:28:20|||||||||5
1627061310000|2021-07-23 17:28:30|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|1
1627061320000|2021-07-23 17:28:40|7350|7347.2|7350|7347.2|7350|7347.2|7350|7347.2|9
1627061330000|2021-07-23 17:28:50|7349.9|7347.1|7349.1|7346.3|7349.9|7347.1|7348.1|7345.3|6
1627061340000|2021-07-23 17:29:00|7349.5|7346.7|7348.5|7345.7|7349.5|7346.7|7348.5|7345.7|13
1627061360000|2021-07-23 17:29:20|||||||||8
1627061370000|2021-07-23 17:29:30|7348.9|7346.1|7348.5|7345.7|7349.1|7346.3|7348.5|7345.7|6
1627061380000|2021-07-23 17:29:40|7348.6|7345.8|7349|7346.2|7349|7346.2|7348.5|7345.7|0
1627061390000|2021-07-23 17:29:50|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|1
1627061400000|2021-07-23 17:30:00|7350|7347.2|7350.1|7347.3|7350.1|7347.3|7350|7347.2|8
1627061410000|2021-07-23 17:30:10|7350|7347.2|7349.1|7346.3|7350.1|7347.3|7349.1|7346.3|34
1627061420000|2021-07-23 17:30:20|7349|7346.2|7349.1|7346.3|7349.1|7346.3|7348.9|7346.1|2
1627061430000|2021-07-23 17:30:30|7348.6|7345.8|7349|7346.2|7349|7346.2|7348.5|7345.7|12
1627061440000|2021-07-23 17:30:40|7349.1|7346.3|7349.6|7346.8|7350|7347.2|7349|7346.2|5
1627061450000|2021-07-23 17:30:50|7349.5|7346.7|7350|7347.2|7350|7347.2|7349.5|7346.7|1
1627061460000|2021-07-23 17:31:00|7350.1|7347.3|7351.5|7348.7|7351.5|7348.7|7350.1|7347.3|1
1627061470000|2021-07-23 17:31:10|7352|7349.2|7351.6|7348.8|7352|7349.2|7351.6|7348.8|26
1627061480000|2021-07-23 17:31:20|7351.1|7348.3|7350.9|7348.1|7351.1|7348.3|7350.9|7348.1|12
1627061490000|2021-07-23 17:31:30|7350.5|7347.7|7351.1|7348.3|7351.1|7348.3|7350.5|7347.7|3
1627061500000|2021-07-23 17:31:40|7352|7349.2|7352.1|7349.3|7352.1|7349.3|7351.1|7348.3|77
1627061510000|2021-07-23 17:31:50|7351.1|7348.3|7352.1|7349.3|7352.1|7349.3|7351.1|7348.3|10
1627061520000|2021-07-23 17:32:00|7352|7349.2|7350.5|7347.7|7352|7349.2|7350.5|7347.7|5
1627061530000|2021-07-23 17:32:10|7350.6|7347.8|7350.5|7347.7|7350.6|7347.8|7350.5|7347.7|0
1627061540000|2021-07-23 17:32:20|7350.1|7347.3|7352|7349.2|7352|7349.2|7350.1|7347.3|26
1627061550000|2021-07-23 17:32:30|7352.1|7349.3|7351.5|7348.7|7352.1|7349.3|7351.5|7348.7|45
1627061560000|2021-07-23 17:32:40|7351.1|7348.3|7351.1|7348.3|7351.9|7349.1|7350.6|7347.8|15
1627061570000|2021-07-23 17:32:50|||||||||4
1627061580000|2021-07-23 17:33:00|7351|7348.2|7351.1|7348.3|7351.1|7348.3|7351|7348.2|7
1627061590000|2021-07-23 17:33:10|7351|7348.2|7350.6|7347.8|7351.1|7348.3|7350.1|7347.3|15
1627061600000|2021-07-23 17:33:20|7351|7348.2|7351.1|7348.3|7351.1|7348.3|7351|7348.2|5
1627061610000|2021-07-23 17:33:30|7351|7348.2|7351.1|7348.3|7351.1|7348.3|7351|7348.2|8
1627061620000|2021-07-23 17:33:40|7352.1|7349.3|7352.9|7350.1|7353.1|7350.3|7352.1|7349.3|54
1627061630000|2021-07-23 17:33:50|7352.5|7349.7|7353|7350.2|7353.1|7350.3|7352|7349.2|4
1627061640000|2021-07-23 17:34:00|7353.1|7350.3|7352.6|7349.8|7355.5|7352.7|7352.5|7349.7|94
1627061650000|2021-07-23 17:34:10|7353|7350.2|7352.6|7349.8|7353|7350.2|7351.1|7348.3|17
1627061660000|2021-07-23 17:34:20|7353|7350.2|7353.6|7350.8|7353.6|7350.8|7353|7350.2|29
1627061670000|2021-07-23 17:34:30|7353.5|7350.7|7353.6|7350.8|7354.1|7351.3|7353.5|7350.7|4
1627061680000|2021-07-23 17:34:40|7354.1|7351.3|7353.6|7350.8|7354.1|7351.3|7353.1|7350.3|37
1627061690000|2021-07-23 17:34:50|7354.1|7351.3|7353.6|7350.8|7355|7352.2|7353.5|7350.7|17
1627061700000|2021-07-23 17:35:00|7353.5|7350.7|7352.6|7349.8|7354.1|7351.3|7352.6|7349.8|148
1627061710000|2021-07-23 17:35:10|7352.2|7349.4|7351.6|7348.8|7352.2|7349.4|7351.6|7348.8|21
1627061720000|2021-07-23 17:35:20|7351.2|7348.4|7349.6|7346.8|7351.2|7348.4|7349.1|7346.3|12
1627061730000|2021-07-23 17:35:30|7349.7|7346.9|7349.6|7346.8|7350.1|7347.3|7349.6|7346.8|8
1627061740000|2021-07-23 17:35:40|7349.1|7346.3|7350.1|7347.3|7350.1|7347.3|7349.1|7346.3|16
1627061750000|2021-07-23 17:35:50|7349.6|7346.8|7350.1|7347.3|7350.6|7347.8|7349.6|7346.8|10
1627061760000|2021-07-23 17:36:00|7350.6|7347.8|7349.2|7346.4|7350.6|7347.8|7349.2|7346.4|27
1627061770000|2021-07-23 17:36:10|7350.1|7347.3|7349.6|7346.8|7350.1|7347.3|7349.6|7346.8|7
1627061780000|2021-07-23 17:36:20|7350.1|7347.3|7347.1|7344.3|7350.1|7347.3|7347.1|7344.3|25
1627061790000|2021-07-23 17:36:30|7348.1|7345.3|7348.1|7345.3|7348.6|7345.8|7348.1|7345.3|12
1627061800000|2021-07-23 17:36:40|7347.9|7345.1|7346.1|7343.3|7347.9|7345.1|7345.1|7342.3|36
1627061810000|2021-07-23 17:36:50|7346|7343.2|7345.1|7342.3|7346.1|7343.3|7345.1|7342.3|109
1627061820000|2021-07-23 17:37:00|7346.1|7343.3|7346.5|7343.7|7346.6|7343.8|7345.2|7342.4|20
1627061830000|2021-07-23 17:37:10|7346|7343.2|7345|7342.2|7346|7343.2|7344|7341.2|18
1627061840000|2021-07-23 17:37:20|7345.1|7342.3|7345|7342.2|7345.1|7342.3|7345|7342.2|1
1627061850000|2021-07-23 17:37:30|7345.1|7342.3|7345.5|7342.7|7345.6|7342.8|7345|7342.2|175
1627061860000|2021-07-23 17:37:40|7345.9|7343.1|7346|7343.2|7346.5|7343.7|7345.9|7343.1|7
1627061870000|2021-07-23 17:37:50|7345.9|7343.1|7344.5|7341.7|7346|7343.2|7344.5|7341.7|25
1627061880000|2021-07-23 17:38:00|7345|7342.2|7344.5|7341.7|7345|7342.2|7344.1|7341.3|14
1627061890000|2021-07-23 17:38:10|7344.6|7341.8|7342.5|7339.7|7345|7342.2|7342.5|7339.7|18
1627061900000|2021-07-23 17:38:20|7342|7339.2|7343|7340.2|7343|7340.2|7341|7338.2|18
1627061910000|2021-07-23 17:38:30|7342.9|7340.1|7342.5|7339.7|7342.9|7340.1|7342.5|7339.7|1
1627061920000|2021-07-23 17:38:40|||||||||1
1627061930000|2021-07-23 17:38:50|||||||||4
1627061940000|2021-07-23 17:39:00|7342.4|7339.6|7343|7340.2|7343|7340.2|7341.5|7338.7|8
1627061950000|2021-07-23 17:39:10|7342|7339.2|7344|7341.2|7344|7341.2|7342|7339.2|8
1627061960000|2021-07-23 17:39:20|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|10
1627061970000|2021-07-23 17:39:30|7344|7341.2|7344|7341.2|7344|7341.2|7343.9|7341.1|5
1627061980000|2021-07-23 17:39:40|7343.5|7340.7|7344|7341.2|7345|7342.2|7343.5|7340.7|13
1627061990000|2021-07-23 17:39:50|7345|7342.2|7345|7342.2|7345|7342.2|7345|7342.2|11
1627062010000|2021-07-23 17:40:10|7345.9|7343.1|7345.9|7343.1|7346.4|7343.6|7345|7342.2|9
1627062020000|2021-07-23 17:40:20|7346|7343.2|7346|7343.2|7346|7343.2|7345.5|7342.7|7
1627062030000|2021-07-23 17:40:30|7345.5|7342.7|7345.9|7343.1|7346|7343.2|7345.5|7342.7|10
1627062040000|2021-07-23 17:40:40|7345.5|7342.7|7346|7343.2|7346|7343.2|7345.5|7342.7|22
1627062050000|2021-07-23 17:40:50|||||||||5
1627062060000|2021-07-23 17:41:00|7346.5|7343.7|7346.5|7343.7|7347|7344.2|7346.5|7343.7|9
1627062070000|2021-07-23 17:41:10|7346|7343.2|7346|7343.2|7346.5|7343.7|7346|7343.2|3
1627062080000|2021-07-23 17:41:20|7346.9|7344.1|7346.3|7343.5|7346.9|7344.1|7346.3|7343.5|1
1627062090000|2021-07-23 17:41:30|7345.9|7343.1|7345.9|7343.1|7345.9|7343.1|7345.9|7343.1|0
1627062100000|2021-07-23 17:41:40|7345|7342.2|7344.9|7342.1|7345|7342.2|7344.9|7342.1|5
1627062110000|2021-07-23 17:41:50|7345|7342.2|7345|7342.2|7345|7342.2|7345|7342.2|0
1627062120000|2021-07-23 17:42:00|7345.4|7342.6|7343.9|7341.1|7345.4|7342.6|7343.9|7341.1|9
1627062130000|2021-07-23 17:42:10|7343|7340.2|7343.9|7341.1|7344|7341.2|7343|7340.2|69
1627062140000|2021-07-23 17:42:20|7343.4|7340.6|7342.5|7339.7|7343.5|7340.7|7342.5|7339.7|7
1627062150000|2021-07-23 17:42:30|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.4|7339.6|10
1627062160000|2021-07-23 17:42:40|7343|7340.2|7342.9|7340.1|7343|7340.2|7342.9|7340.1|5
1627062170000|2021-07-23 17:42:50|7343|7340.2|7343|7340.2|7343|7340.2|7343|7340.2|1
1627062180000|2021-07-23 17:43:00|7344|7341.2|7344|7341.2|7344|7341.2|7343.8|7341|17
1627062190000|2021-07-23 17:43:10|7344.4|7341.6|7343.9|7341.1|7344.9|7342.1|7343.5|7340.7|8
1627062200000|2021-07-23 17:43:20|7343.8|7341|7345.9|7343.1|7345.9|7343.1|7343.5|7340.7|57
1627062210000|2021-07-23 17:43:30|7345.8|7343|7346.8|7344|7346.9|7344.1|7344.5|7341.7|16
1627062220000|2021-07-23 17:43:40|7346|7343.2|7344.9|7342.1|7346.3|7343.5|7344.9|7342.1|5
1627062230000|2021-07-23 17:43:50|7345.7|7342.9|7347|7344.2|7347|7344.2|7345|7342.2|27
1627062240000|2021-07-23 17:44:00|7346.5|7343.7|7346|7343.2|7346.5|7343.7|7346|7343.2|26
1627062250000|2021-07-23 17:44:10|7346.9|7344.1|7347|7344.2|7347|7344.2|7346|7343.2|34
1627062260000|2021-07-23 17:44:20|7346|7343.2|7346|7343.2|7346|7343.2|7345.5|7342.7|15
1627062270000|2021-07-23 17:44:30|7346.5|7343.7|7347|7344.2|7347.9|7345.1|7346|7343.2|158
1627062280000|2021-07-23 17:44:40|7347.9|7345.1|7348.9|7346.1|7349|7346.2|7347|7344.2|36
1627062290000|2021-07-23 17:44:50|7349|7346.2|7350.5|7347.7|7350.9|7348.1|7349|7346.2|17
1627062300000|2021-07-23 17:45:00|7351|7348.2|7349.9|7347.1|7351.5|7348.7|7349|7346.2|24
1627062310000|2021-07-23 17:45:10|7350|7347.2|7351|7348.2|7351.5|7348.7|7350|7347.2|11
1627062320000|2021-07-23 17:45:20|7351.4|7348.6|7350.4|7347.6|7351.5|7348.7|7350.4|7347.6|57
1627062330000|2021-07-23 17:45:30|7350.9|7348.1|7351|7348.2|7352|7349.2|7350.9|7348.1|8
1627062340000|2021-07-23 17:45:40|7351.4|7348.6|7349.9|7347.1|7351.4|7348.6|7349.9|7347.1|10
1627062350000|2021-07-23 17:45:50|7349.5|7346.7|7348.4|7345.6|7349.5|7346.7|7348.4|7345.6|64
1627062360000|2021-07-23 17:46:00|7348.9|7346.1|7348.9|7346.1|7349.3|7346.5|7348.4|7345.6|14
1627062370000|2021-07-23 17:46:10|7349.9|7347.1|7349.4|7346.6|7349.9|7347.1|7348.9|7346.1|128
1627062380000|2021-07-23 17:46:20|7349.9|7347.1|7349.4|7346.6|7349.9|7347.1|7349.4|7346.6|5
1627062390000|2021-07-23 17:46:30|7349.5|7346.7|7349.9|7347.1|7350|7347.2|7349.5|7346.7|21
1627062400000|2021-07-23 17:46:40|||||||||21
1627062410000|2021-07-23 17:46:50|7350.9|7348.1|7350.9|7348.1|7351|7348.2|7350.4|7347.6|18
1627062420000|2021-07-23 17:47:00|7350.4|7347.6|7349.9|7347.1|7350.4|7347.6|7349.9|7347.1|12
1627062440000|2021-07-23 17:47:20|7348.9|7346.1|7346.9|7344.1|7348.9|7346.1|7346.9|7344.1|16
1627062450000|2021-07-23 17:47:30|7347|7344.2|7346.9|7344.1|7347|7344.2|7346.9|7344.1|18
1627062460000|2021-07-23 17:47:40|7347|7344.2|7346|7343.2|7347.9|7345.1|7346|7343.2|16
1627062470000|2021-07-23 17:47:50|7346.4|7343.6|7345.9|7343.1|7346.4|7343.6|7345.9|7343.1|8
1627062480000|2021-07-23 17:48:00|7346|7343.2|7344.9|7342.1|7346|7343.2|7344.9|7342.1|13
1627062490000|2021-07-23 17:48:10|7345|7342.2|7345.9|7343.1|7346|7343.2|7344.9|7342.1|5
1627062500000|2021-07-23 17:48:20|7344.9|7342.1|7345.4|7342.6|7345.4|7342.6|7344.9|7342.1|48
1627062510000|2021-07-23 17:48:30|7345|7342.2|7344.9|7342.1|7345|7342.2|7344.5|7341.7|10
1627062520000|2021-07-23 17:48:40|7345|7342.2|7344.9|7342.1|7345|7342.2|7344.9|7342.1|6
1627062530000|2021-07-23 17:48:50|7344|7341.2|7345.5|7342.7|7345.9|7343.1|7343.9|7341.1|17
1627062540000|2021-07-23 17:49:00|7345.9|7343.1|7345.5|7342.7|7345.9|7343.1|7345.4|7342.6|4
1627062550000|2021-07-23 17:49:10|7345.4|7342.6|7345.9|7343.1|7346.4|7343.6|7345|7342.2|15
1627062560000|2021-07-23 17:49:20|7345.4|7342.6|7345.5|7342.7|7345.5|7342.7|7345|7342.2|8
1627062570000|2021-07-23 17:49:30|7345.9|7343.1|7345.9|7343.1|7345.9|7343.1|7345.9|7343.1|26
1627062580000|2021-07-23 17:49:40|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|2
1627062590000|2021-07-23 17:49:50|7346|7343.2|7345.9|7343.1|7346.4|7343.6|7345.9|7343.1|15
1627062600000|2021-07-23 17:50:00|7346.4|7343.6|7347.9|7345.1|7347.9|7345.1|7346.4|7343.6|12
1627062610000|2021-07-23 17:50:10|7347.4|7344.6|7348.9|7346.1|7349|7346.2|7347.4|7344.6|16
1627062620000|2021-07-23 17:50:20|||||||||17
1627062630000|2021-07-23 17:50:30|||||||||4
1627062640000|2021-07-23 17:50:40|||||||||7
1627062650000|2021-07-23 17:50:50|||||||||14
1627062660000|2021-07-23 17:51:00|7349|7346.2|7348.9|7346.1|7349.4|7346.6|7348.9|7346.1|13
1627062680000|2021-07-23 17:51:20|7350|7347.2|7350|7347.2|7350|7347.2|7350|7347.2|356
1627062690000|2021-07-23 17:51:30|7349.9|7347.1|7348|7345.2|7349.9|7347.1|7348|7345.2|37
1627062700000|2021-07-23 17:51:40|7348.5|7345.7|7348|7345.2|7348.5|7345.7|7348|7345.2|0
1627062710000|2021-07-23 17:51:50|7347.5|7344.7|7347.6|7344.8|7347.6|7344.8|7347|7344.2|18
1627062720000|2021-07-23 17:52:00|7348|7345.2|7347|7344.2|7348|7345.2|7347|7344.2|40
1627062730000|2021-07-23 17:52:10|7347.1|7344.3|7346.6|7343.8|7347.1|7344.3|7346.6|7343.8|39
1627062740000|2021-07-23 17:52:20|7347|7344.2|7348.4|7345.6|7348.4|7345.6|7347|7344.2|4
1627062750000|2021-07-23 17:52:30|7347.9|7345.1|7348.4|7345.6|7348.4|7345.6|7347.9|7345.1|5
1627062760000|2021-07-23 17:52:40|7347|7344.2|7347.1|7344.3|7347.2|7344.4|7347|7344.2|81
1627062770000|2021-07-23 17:52:50|7347.2|7344.4|7347|7344.2|7347.2|7344.4|7347|7344.2|6
1627062780000|2021-07-23 17:53:00|7347.1|7344.3|7346.6|7343.8|7347.1|7344.3|7346.5|7343.7|22
1627062790000|2021-07-23 17:53:10|7346.5|7343.7|7347|7344.2|7347|7344.2|7346.5|7343.7|22
1627062800000|2021-07-23 17:53:20|7348|7345.2|7349|7346.2|7349|7346.2|7348|7345.2|19
1627062830000|2021-07-23 17:53:50|7349.4|7346.6|7350|7347.2|7350|7347.2|7349.4|7346.6|13
1627062840000|2021-07-23 17:54:00|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|10
1627062850000|2021-07-23 17:54:10|7349.7|7346.9|7349.5|7346.7|7350.2|7347.4|7349.1|7346.3|554
1627062860000|2021-07-23 17:54:20|7349.1|7346.3|7348|7345.2|7349.1|7346.3|7347.4|7344.6|339
1627062870000|2021-07-23 17:54:30|7347.9|7345.1|7347.4|7344.6|7347.9|7345.1|7346.9|7344.1|20
1627062880000|2021-07-23 17:54:40|7346.9|7344.1|7348.4|7345.6|7348.4|7345.6|7346.9|7344.1|0
1627062900000|2021-07-23 17:55:00|7347.9|7345.1|7347.9|7345.1|7347.9|7345.1|7347.4|7344.6|1
1627062910000|2021-07-23 17:55:10|7348|7345.2|7347.4|7344.6|7348|7345.2|7347.4|7344.6|0
1627062920000|2021-07-23 17:55:20|7347.3|7344.5|7346.8|7344|7347.3|7344.5|7346.8|7344|0
1627062930000|2021-07-23 17:55:30|7346.9|7344.1|7346.8|7344|7347.4|7344.6|7346.8|7344|1
1627062940000|2021-07-23 17:55:40|7346|7343.2|7345.4|7342.6|7346|7343.2|7344.4|7341.6|165
1627062950000|2021-07-23 17:55:50|7345.3|7342.5|7345.9|7343.1|7345.9|7343.1|7345.3|7342.5|9
1627062960000|2021-07-23 17:56:00|7346.3|7343.5|7345.8|7343|7346.4|7343.6|7345.8|7343|2
1627062970000|2021-07-23 17:56:10|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|1
1627062980000|2021-07-23 17:56:20|7345.8|7343|7345.9|7343.1|7346|7343.2|7344.8|7342|138
1627063010000|2021-07-23 17:56:50|7346|7343.2|7346.3|7343.5|7346.4|7343.6|7346|7343.2|1
1627063020000|2021-07-23 17:57:00|7345.8|7343|7345.4|7342.6|7345.8|7343|7344.9|7342.1|1
1627063030000|2021-07-23 17:57:10|7344.9|7342.1|7345.4|7342.6|7345.4|7342.6|7344.9|7342.1|2
1627063040000|2021-07-23 17:57:20|7343.9|7341.1|7344.9|7342.1|7345.4|7342.6|7343.4|7340.6|41
1627063050000|2021-07-23 17:57:30|7344.4|7341.6|7343.4|7340.6|7344.4|7341.6|7343.4|7340.6|20
1627063060000|2021-07-23 17:57:40|7343.9|7341.1|7343.5|7340.7|7343.9|7341.1|7343|7340.2|24
1627063070000|2021-07-23 17:57:50|7343.8|7341|7343.9|7341.1|7344.4|7341.6|7343.8|7341|2
1627063080000|2021-07-23 17:58:00|7344|7341.2|7343.9|7341.1|7344|7341.2|7343.9|7341.1|22
1627063090000|2021-07-23 17:58:10|7344|7341.2|7343.9|7341.1|7344|7341.2|7343.9|7341.1|3
1627063100000|2021-07-23 17:58:20|7344|7341.2|7344|7341.2|7344|7341.2|7344|7341.2|2
1627063110000|2021-07-23 17:58:30|7344.4|7341.6|7344.5|7341.7|7345.4|7342.6|7344.4|7341.6|20
1627063120000|2021-07-23 17:58:40|7344.8|7342|7345.4|7342.6|7345.4|7342.6|7344.8|7342|0
1627063130000|2021-07-23 17:58:50|7345.9|7343.1|7345|7342.2|7345.9|7343.1|7344.9|7342.1|14
1627063140000|2021-07-23 17:59:00|7345.5|7342.7|7346.9|7344.1|7346.9|7344.1|7345.5|7342.7|5
1627063150000|2021-07-23 17:59:10|7346.8|7344|7347.4|7344.6|7347.9|7345.1|7346.8|7344|10
1627063160000|2021-07-23 17:59:20|7347.9|7345.1|7347.9|7345.1|7347.9|7345.1|7347.8|7345|1
1627063170000|2021-07-23 17:59:30|7348.4|7345.6|7348.8|7346|7348.9|7346.1|7347.8|7345|31
1627063180000|2021-07-23 17:59:40|7347.9|7345.1|7347.8|7345|7347.9|7345.1|7347.8|7345|6
1627063190000|2021-07-23 17:59:50|7348|7345.2|7348.4|7345.6|7348.4|7345.6|7347.8|7345|26
1627063200000|2021-07-23 18:00:00|7348.3|7345.5|7345.9|7343.1|7348.4|7345.6|7345.8|7343|35
1627063210000|2021-07-23 18:00:10|7346.3|7343.5|7346.8|7344|7346.8|7344|7346.3|7343.5|7
1627063220000|2021-07-23 18:00:20|7346|7343.2|7345.9|7343.1|7346.4|7343.6|7345.8|7343|3
1627063230000|2021-07-23 18:00:30|7346.3|7343.5|7347.4|7344.6|7347.4|7344.6|7345.9|7343.1|2
1627063240000|2021-07-23 18:00:40|7347.3|7344.5|7345.9|7343.1|7347.3|7344.5|7345.8|7343|16
1627063250000|2021-07-23 18:00:50|7345.8|7343|7346|7343.2|7346|7343.2|7345.8|7343|15
1627063260000|2021-07-23 18:01:00|7346.9|7344.1|7347|7344.2|7347|7344.2|7346.8|7344|0
1627063270000|2021-07-23 18:01:10|7346.4|7343.6|7344.4|7341.6|7346.9|7344.1|7343.9|7341.1|115
1627063280000|2021-07-23 18:01:20|7344.8|7342|7342|7339.2|7344.8|7342|7341.9|7339.1|44
1627063290000|2021-07-23 18:01:30|7341.8|7339|7338.9|7336.1|7341.8|7339|7338.8|7336|63
1627063300000|2021-07-23 18:01:40|7338.8|7336|7331.4|7328.6|7338.8|7336|7331.4|7328.6|191
1627063310000|2021-07-23 18:01:50|7331|7328.2|7333.9|7331.1|7333.9|7331.1|7331|7328.2|33
1627063320000|2021-07-23 18:02:00|7333.8|7331|7331.9|7329.1|7333.9|7331.1|7331.8|7329|32
1627063330000|2021-07-23 18:02:10|7333.8|7331|7333.9|7331.1|7333.9|7331.1|7333.3|7330.5|10
1627063340000|2021-07-23 18:02:20|7334|7331.2|7334.8|7332|7335|7332.2|7334|7331.2|88
1627063350000|2021-07-23 18:02:30|7334.4|7331.6|7334.9|7332.1|7335|7332.2|7334.4|7331.6|6
1627063360000|2021-07-23 18:02:40|7334.8|7332|7329.9|7327.1|7334.9|7332.1|7329.4|7326.6|240
1627063370000|2021-07-23 18:02:50|7330|7327.2|7332.8|7330|7332.8|7330|7330|7327.2|27
1627063380000|2021-07-23 18:03:00|7332.3|7329.5|7331.3|7328.5|7332.8|7330|7330.9|7328.1|35
1627063390000|2021-07-23 18:03:10|7331.4|7328.6|7331.3|7328.5|7331.9|7329.1|7331.3|7328.5|30
1627063400000|2021-07-23 18:03:20|7331.4|7328.6|7331.8|7329|7332.8|7330|7331.3|7328.5|79
1627063410000|2021-07-23 18:03:30|7331.9|7329.1|7332.9|7330.1|7332.9|7330.1|7331.8|7329|40
1627063420000|2021-07-23 18:03:40|7332.8|7330|7333.9|7331.1|7334.4|7331.6|7332.4|7329.6|28
1627063430000|2021-07-23 18:03:50|7334.3|7331.5|7335.4|7332.6|7335.4|7332.6|7334.3|7331.5|6
1627063440000|2021-07-23 18:04:00|7336|7333.2|7334.9|7332.1|7336.3|7333.5|7334.9|7332.1|0
1627063450000|2021-07-23 18:04:10|7333.8|7331|7333.9|7331.1|7333.9|7331.1|7332.9|7330.1|39
1627063460000|2021-07-23 18:04:20|7334|7331.2|7336|7333.2|7336|7333.2|7334|7331.2|25
1627063470000|2021-07-23 18:04:30|7335.9|7333.1|7335.8|7333|7336|7333.2|7335.8|7333|4
1627063480000|2021-07-23 18:04:40|7334.9|7332.1|7334.8|7332|7334.9|7332.1|7334.8|7332|0
1627063490000|2021-07-23 18:04:50|7334.9|7332.1|7335.4|7332.6|7335.9|7333.1|7334.5|7331.7|20
1627063500000|2021-07-23 18:05:00|7335.5|7332.7|7337.4|7334.6|7338.8|7336|7335.4|7332.6|77
1627063510000|2021-07-23 18:05:10|7336.8|7334|7336.8|7334|7336.8|7334|7336.8|7334|13
1627063520000|2021-07-23 18:05:20|7337|7334.2|7338.4|7335.6|7338.4|7335.6|7337|7334.2|32
1627063530000|2021-07-23 18:05:30|7338.9|7336.1|7338.8|7336|7339.4|7336.6|7337.8|7335|16
1627063540000|2021-07-23 18:05:40|7338.7|7335.9|7338.7|7335.9|7338.7|7335.9|7338.7|7335.9|0
1627063550000|2021-07-23 18:05:50|7337.9|7335.1|7339.3|7336.5|7339.8|7337|7337.9|7335.1|26
1627063560000|2021-07-23 18:06:00|7339.4|7336.6|7340.3|7337.5|7340.3|7337.5|7338.4|7335.6|1
1627063570000|2021-07-23 18:06:10|7339.9|7337.1|7339.2|7336.4|7339.9|7337.1|7339.2|7336.4|3
1627063580000|2021-07-23 18:06:20|7338.4|7335.6|7338.8|7336|7338.9|7336.1|7338.4|7335.6|7
1627063590000|2021-07-23 18:06:30|7338.9|7336.1|7339.4|7336.6|7339.4|7336.6|7338.9|7336.1|1
1627063600000|2021-07-23 18:06:40|7339.8|7337|7339.8|7337|7339.8|7337|7339.8|7337|2
1627063610000|2021-07-23 18:06:50|7339.4|7336.6|7340.3|7337.5|7340.4|7337.6|7338.9|7336.1|4
1627063620000|2021-07-23 18:07:00|7340|7337.2|7340.9|7338.1|7341.8|7339|7340|7337.2|3
1627063630000|2021-07-23 18:07:10|7341.4|7338.6|7341.8|7339|7341.9|7339.1|7341.4|7338.6|19
1627063640000|2021-07-23 18:07:20|7341.4|7338.6|7342.4|7339.6|7342.8|7340|7340.8|7338|37
1627063650000|2021-07-23 18:07:30|7342.8|7340|7342.8|7340|7343.3|7340.5|7342.8|7340|61
1627063660000|2021-07-23 18:07:40|7341.9|7339.1|7342.4|7339.6|7343.3|7340.5|7341.9|7339.1|14
1627063670000|2021-07-23 18:07:50|7342|7339.2|7341.8|7339|7342.9|7340.1|7341.8|7339|29
1627063680000|2021-07-23 18:08:00|7342.3|7339.5|7343.8|7341|7343.8|7341|7342.3|7339.5|21
1627063690000|2021-07-23 18:08:10|||||||||19
1627063700000|2021-07-23 18:08:20|7343.4|7340.6|7344|7341.2|7344|7341.2|7343.4|7340.6|8
1627063710000|2021-07-23 18:08:30|7343.9|7341.1|7344.4|7341.6|7344.8|7342|7343.9|7341.1|15
1627063720000|2021-07-23 18:08:40|7344.9|7342.1|7345.3|7342.5|7345.4|7342.6|7344.9|7342.1|37
1627063730000|2021-07-23 18:08:50|7345.4|7342.6|7345.4|7342.6|7345.8|7343|7345.4|7342.6|24
1627063740000|2021-07-23 18:09:00|7345|7342.2|7343.4|7340.6|7345|7342.2|7343.4|7340.6|18
1627063750000|2021-07-23 18:09:10|7343.5|7340.7|7344|7341.2|7344|7341.2|7343.4|7340.6|23
1627063760000|2021-07-23 18:09:20|7343.9|7341.1|7343.4|7340.6|7344|7341.2|7343.4|7340.6|17
1627063770000|2021-07-23 18:09:30|7342.4|7339.6|7343.5|7340.7|7343.5|7340.7|7342.4|7339.6|14
1627063780000|2021-07-23 18:09:40|7343.9|7341.1|7343|7340.2|7344|7341.2|7342|7339.2|62
1627063790000|2021-07-23 18:09:50|7343.4|7340.6|7344|7341.2|7345|7342.2|7343.4|7340.6|38
1627063800000|2021-07-23 18:10:00|7344.9|7342.1|7346.1|7343.3|7347.4|7344.6|7344.9|7342.1|560
1627063810000|2021-07-23 18:10:10|7346.6|7343.8|7348.1|7345.3|7348.6|7345.8|7346.6|7343.8|36
1627063820000|2021-07-23 18:10:20|7348|7345.2|7347.6|7344.8|7348.2|7345.4|7347.6|7344.8|33
1627063830000|2021-07-23 18:10:30|7347.7|7344.9|7348.1|7345.3|7348.6|7345.8|7347.7|7344.9|17
1627063840000|2021-07-23 18:10:40|7348.2|7345.4|7350.2|7347.4|7350.2|7347.4|7348.2|7345.4|67
1627063850000|2021-07-23 18:10:50|7350|7347.2|7350|7347.2|7350|7347.2|7349.2|7346.4|60
1627063860000|2021-07-23 18:11:00|7350.2|7347.4|7348.6|7345.8|7350.2|7347.4|7348.2|7345.4|17
1627063870000|2021-07-23 18:11:10|7348.2|7345.4|7348.6|7345.8|7349.2|7346.4|7348.1|7345.3|31
1627063880000|2021-07-23 18:11:20|7348.2|7345.4|7348.7|7345.9|7349.2|7346.4|7348.1|7345.3|140
1627063890000|2021-07-23 18:11:30|7349.1|7346.3|7350.2|7347.4|7351.1|7348.3|7349.1|7346.3|20
1627063900000|2021-07-23 18:11:40|7350.6|7347.8|7351.2|7348.4|7351.2|7348.4|7350.6|7347.8|30
1627063910000|2021-07-23 18:11:50|7351.3|7348.5|7351.2|7348.4|7352.1|7349.3|7350.2|7347.4|79
1627063920000|2021-07-23 18:12:00|7351.6|7348.8|7350.1|7347.3|7351.6|7348.8|7349.6|7346.8|41
1627063930000|2021-07-23 18:12:10|7350.2|7347.4|7349.7|7346.9|7350.2|7347.4|7349.2|7346.4|32
1627063940000|2021-07-23 18:12:20|7349.6|7346.8|7352.1|7349.3|7352.1|7349.3|7349.6|7346.8|29
1627063950000|2021-07-23 18:12:30|7352.2|7349.4|7351.2|7348.4|7352.2|7349.4|7350.2|7347.4|40
1627063960000|2021-07-23 18:12:40|7351.1|7348.3|7349.7|7346.9|7351.1|7348.3|7348.2|7345.4|58
1627063970000|2021-07-23 18:12:50|7350.2|7347.4|7349.7|7346.9|7350.2|7347.4|7348.7|7345.9|74
1627063980000|2021-07-23 18:13:00|7349.8|7347|7349.2|7346.4|7350.2|7347.4|7347.8|7345|78
1627063990000|2021-07-23 18:13:10|7349.3|7346.5|7348.3|7345.5|7349.7|7346.9|7347.2|7344.4|34
1627064000000|2021-07-23 18:13:20|7348.8|7346|7348.2|7345.4|7348.8|7346|7347.3|7344.5|42
1627064010000|2021-07-23 18:13:30|7347.3|7344.5|7349.2|7346.4|7349.2|7346.4|7347.3|7344.5|39
1627064020000|2021-07-23 18:13:40|7348.8|7346|7347.8|7345|7348.8|7346|7347.3|7344.5|27
1627064030000|2021-07-23 18:13:50|7348.2|7345.4|7348.2|7345.4|7348.3|7345.5|7347.2|7344.4|26
1627064040000|2021-07-23 18:14:00|7347.8|7345|7347.2|7344.4|7348.7|7345.9|7346.8|7344|56
1627064050000|2021-07-23 18:14:10|7346.8|7344|7346.3|7343.5|7346.8|7344|7345.8|7343|17
1627064060000|2021-07-23 18:14:20|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|1
1627064070000|2021-07-23 18:14:30|7346.8|7344|7346.2|7343.4|7346.8|7344|7346.2|7343.4|6
1627064080000|2021-07-23 18:14:40|7345.8|7343|7343.7|7340.9|7345.8|7343|7343.2|7340.4|84
1627064090000|2021-07-23 18:14:50|7343.6|7340.8|7342.6|7339.8|7343.6|7340.8|7341.7|7338.9|33
1627064100000|2021-07-23 18:15:00|7342.7|7339.9|7344.2|7341.4|7344.2|7341.4|7342.7|7339.9|39
1627064110000|2021-07-23 18:15:10|7344.1|7341.3|7343.1|7340.3|7344.1|7341.3|7342.2|7339.4|16
1627064120000|2021-07-23 18:15:20|7343.2|7340.4|7344.7|7341.9|7345.2|7342.4|7342.8|7340|17
1627064130000|2021-07-23 18:15:30|7345.2|7342.4|7344.7|7341.9|7345.2|7342.4|7344.2|7341.4|23
1627064140000|2021-07-23 18:15:40|7345.2|7342.4|7345.6|7342.8|7346.2|7343.4|7345.2|7342.4|116
1627064150000|2021-07-23 18:15:50|7345.2|7342.4|7344.7|7341.9|7345.2|7342.4|7343.6|7340.8|21
1627064160000|2021-07-23 18:16:00|7345.1|7342.3|7344.7|7341.9|7345.2|7342.4|7344.2|7341.4|18
1627064170000|2021-07-23 18:16:10|7344.6|7341.8|7346.2|7343.4|7346.2|7343.4|7344.6|7341.8|18
1627064180000|2021-07-23 18:16:20|7346.1|7343.3|7345.6|7342.8|7346.1|7343.3|7345.6|7342.8|10
1627064190000|2021-07-23 18:16:30|7345.7|7342.9|7344.6|7341.8|7345.7|7342.9|7344.6|7341.8|5
1627064200000|2021-07-23 18:16:40|7345.1|7342.3|7345|7342.2|7345.1|7342.3|7343.7|7340.9|16
1627064210000|2021-07-23 18:16:50|7345.1|7342.3|7345.2|7342.4|7345.6|7342.8|7344.6|7341.8|13
1627064220000|2021-07-23 18:17:00|7345.1|7342.3|7345.1|7342.3|7345.2|7342.4|7344.6|7341.8|19
1627064230000|2021-07-23 18:17:10|7344.6|7341.8|7341.1|7338.3|7345.1|7342.3|7340.7|7337.9|21
1627064240000|2021-07-23 18:17:20|7341.2|7338.4|7342.2|7339.4|7342.2|7339.4|7341.2|7338.4|0
1627064250000|2021-07-23 18:17:30|7342.6|7339.8|7341.1|7338.3|7342.6|7339.8|7341.1|7338.3|165
1627064260000|2021-07-23 18:17:40|7341.5|7338.7|7340.1|7337.3|7341.6|7338.8|7340.1|7337.3|4
1627064270000|2021-07-23 18:17:50|7340.6|7337.8|7340.1|7337.3|7342|7339.2|7340.1|7337.3|34
1627064280000|2021-07-23 18:18:00|7339.9|7337.1|7340.1|7337.3|7340.6|7337.8|7339.1|7336.3|46
1627064290000|2021-07-23 18:18:10|7340|7337.2|7340.2|7337.4|7340.2|7337.4|7340|7337.2|3
1627064300000|2021-07-23 18:18:20|7341|7338.2|7340|7337.2|7341|7338.2|7340|7337.2|14
1627064310000|2021-07-23 18:18:30|7340.1|7337.3|7340|7337.2|7340.1|7337.3|7339.1|7336.3|17
1627064320000|2021-07-23 18:18:40|7339.5|7336.7|7340|7337.2|7340|7337.2|7339.1|7336.3|40
1627064330000|2021-07-23 18:18:50|7340.5|7337.7|7340.5|7337.7|7341|7338.2|7340|7337.2|31
1627064340000|2021-07-23 18:19:00|7340.4|7337.6|7338.5|7335.7|7340.4|7337.6|7336|7333.2|48
1627064350000|2021-07-23 18:19:10|7338|7335.2|7337|7334.2|7338.5|7335.7|7337|7334.2|34
1627064360000|2021-07-23 18:19:20|7336.6|7333.8|7338.6|7335.8|7338.6|7335.8|7336|7333.2|15
1627064370000|2021-07-23 18:19:30|7339|7336.2|7339.5|7336.7|7339.6|7336.8|7338.2|7335.4|14
1627064380000|2021-07-23 18:19:40|7339.6|7336.8|7339|7336.2|7339.6|7336.8|7339|7336.2|2
1627064390000|2021-07-23 18:19:50|7339.1|7336.3|7338.6|7335.8|7339.1|7336.3|7338.1|7335.3|18
1627064400000|2021-07-23 18:20:00|7338.4|7335.6|7338.1|7335.3|7338.5|7335.7|7335.4|7332.6|61
1627064410000|2021-07-23 18:20:10|7338.2|7335.4|7340.1|7337.3|7340.2|7337.4|7338|7335.2|5
1627064420000|2021-07-23 18:20:20|7340.2|7337.4|7339.6|7336.8|7340.6|7337.8|7338.6|7335.8|32
1627064430000|2021-07-23 18:20:30|7340|7337.2|7339|7336.2|7340.6|7337.8|7339|7336.2|11
1627064440000|2021-07-23 18:20:40|7339.1|7336.3|7340|7337.2|7340|7337.2|7338.6|7335.8|9
1627064450000|2021-07-23 18:20:50|7340.2|7337.4|7340.6|7337.8|7341|7338.2|7339.6|7336.8|132
1627064460000|2021-07-23 18:21:00|7340.5|7337.7|7340.1|7337.3|7341|7338.2|7339.6|7336.8|21
1627064470000|2021-07-23 18:21:10|7340.2|7337.4|7341.1|7338.3|7343|7340.2|7340.2|7337.4|35
1627064480000|2021-07-23 18:21:20|7341.2|7338.4|7339.6|7336.8|7341.6|7338.8|7339.6|7336.8|16
1627064490000|2021-07-23 18:21:30|7339.7|7336.9|7339.5|7336.7|7340.2|7337.4|7339.1|7336.3|7
1627064500000|2021-07-23 18:21:40|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|1
1627064510000|2021-07-23 18:21:50|7339|7336.2|7340|7337.2|7340.1|7337.3|7337.6|7334.8|8
1627064520000|2021-07-23 18:22:00|7339.6|7336.8|7338|7335.2|7340.1|7337.3|7338|7335.2|76
1627064530000|2021-07-23 18:22:10|7338.1|7335.3|7339|7336.2|7339|7336.2|7338.1|7335.3|11
1627064540000|2021-07-23 18:22:20|7339.6|7336.8|7339.1|7336.3|7340.6|7337.8|7339|7336.2|28
1627064550000|2021-07-23 18:22:30|7339|7336.2|7339.1|7336.3|7339.1|7336.3|7339|7336.2|10
1627064560000|2021-07-23 18:22:40|7339.6|7336.8|7341|7338.2|7342|7339.2|7339.6|7336.8|21
1627064570000|2021-07-23 18:22:50|7340.6|7337.8|7339|7336.2|7341.1|7338.3|7339|7336.2|144
1627064580000|2021-07-23 18:23:00|7339.1|7336.3|7341.6|7338.8|7341.6|7338.8|7339.1|7336.3|21
1627064590000|2021-07-23 18:23:10|7342.1|7339.3|7341.1|7338.3|7342.1|7339.3|7340.1|7337.3|24
1627064600000|2021-07-23 18:23:20|7341.2|7338.4|7342|7339.2|7343.1|7340.3|7341.1|7338.3|70
1627064610000|2021-07-23 18:23:30|7341|7338.2|7341|7338.2|7341|7338.2|7341|7338.2|20
1627064620000|2021-07-23 18:23:40|7341.1|7338.3|7341|7338.2|7341.1|7338.3|7341|7338.2|4
1627064630000|2021-07-23 18:23:50|7341.6|7338.8|7341.1|7338.3|7341.6|7338.8|7341|7338.2|18
1627064640000|2021-07-23 18:24:00|7341|7338.2|7341.1|7338.3|7341.6|7338.8|7341|7338.2|31
1627064650000|2021-07-23 18:24:10|7340.6|7337.8|7341|7338.2|7341.1|7338.3|7340.6|7337.8|74
1627064660000|2021-07-23 18:24:20|7340.6|7337.8|7339.9|7337.1|7341.1|7338.3|7339.5|7336.7|101
1627064670000|2021-07-23 18:24:30|7340|7337.2|7339|7336.2|7340|7337.2|7339|7336.2|11
1627064680000|2021-07-23 18:24:40|7339.4|7336.6|7341|7338.2|7341|7338.2|7339|7336.2|20
1627064690000|2021-07-23 18:24:50|7341.4|7338.6|7345.9|7343.1|7345.9|7343.1|7341.4|7338.6|99
1627064700000|2021-07-23 18:25:00|7345.6|7342.8|7347|7344.2|7347.9|7345.1|7344.9|7342.1|205
1627064710000|2021-07-23 18:25:10|7347.4|7344.6|7347.6|7344.8|7349|7346.2|7347|7344.2|310
1627064720000|2021-07-23 18:25:20|7348|7345.2|7349.6|7346.8|7349.6|7346.8|7347.2|7344.4|53
1627064730000|2021-07-23 18:25:30|7349.7|7346.9|7347.2|7344.4|7351.1|7348.3|7347.2|7344.4|126
1627064740000|2021-07-23 18:25:40|7347.6|7344.8|7348|7345.2|7348.6|7345.8|7347.2|7344.4|32
1627064750000|2021-07-23 18:25:50|7347.6|7344.8|7347.4|7344.6|7347.6|7344.8|7346.1|7343.3|73
1627064760000|2021-07-23 18:26:00|7347.5|7344.7|7348.4|7345.6|7348.5|7345.7|7347.4|7344.6|38
1627064770000|2021-07-23 18:26:10|7348.5|7345.7|7346.9|7344.1|7348.5|7345.7|7346.9|7344.1|28
1627064780000|2021-07-23 18:26:20|7346.8|7344|7345.4|7342.6|7347.4|7344.6|7345.3|7342.5|2
1627064790000|2021-07-23 18:26:30|7345.8|7343|7346.1|7343.3|7346.6|7343.8|7344.4|7341.6|1290
1627064800000|2021-07-23 18:26:40|7346.6|7343.8|7346|7343.2|7347|7344.2|7346|7343.2|97
1627064810000|2021-07-23 18:26:50|7345|7342.2|7346|7343.2|7346.5|7343.7|7345|7342.2|3
1627064820000|2021-07-23 18:27:00|7346.1|7343.3|7347.6|7344.8|7347.6|7344.8|7346.1|7343.3|63
1627064830000|2021-07-23 18:27:10|7348.1|7345.3|7350.1|7347.3|7350.6|7347.8|7348.1|7345.3|62
1627064840000|2021-07-23 18:27:20|7351|7348.2|7353|7350.2|7354|7351.2|7351|7348.2|319
1627064850000|2021-07-23 18:27:30|7352.6|7349.8|7355.6|7352.8|7355.6|7352.8|7352.6|7349.8|99
1627064860000|2021-07-23 18:27:40|7355.4|7352.6|7354.1|7351.3|7356.1|7353.3|7354|7351.2|125
1627064870000|2021-07-23 18:27:50|7354|7351.2|7354.1|7351.3|7354.6|7351.8|7353.5|7350.7|138
1627064880000|2021-07-23 18:28:00|7355|7352.2|7357|7354.2|7358.6|7355.8|7355|7352.2|321
1627064890000|2021-07-23 18:28:10|7356.5|7353.7|7356|7353.2|7356.5|7353.7|7355.6|7352.8|145
1627064900000|2021-07-23 18:28:20|7356.1|7353.3|7357.1|7354.3|7357.1|7354.3|7356|7353.2|634
1627064910000|2021-07-23 18:28:30|7356.7|7353.9|7356.1|7353.3|7356.7|7353.9|7353.6|7350.8|365
1627064920000|2021-07-23 18:28:40|7356.3|7353.5|7357.1|7354.3|7357.1|7354.3|7356.1|7353.3|199
1627064930000|2021-07-23 18:28:50|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|423
1627064940000|2021-07-23 18:29:00|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|515
1627064950000|2021-07-23 18:29:10|7358.3|7355.5|7358.3|7355.5|7359.1|7356.3|7358.1|7355.3|151
1627064960000|2021-07-23 18:29:20|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|353
1627064970000|2021-07-23 18:29:30|7358.3|7355.5|7360.7|7357.9|7361.1|7358.3|7357.3|7354.5|311
1627064980000|2021-07-23 18:29:40|7360.3|7357.5|7359.7|7356.9|7361.3|7358.5|7358.7|7355.9|592
1627064990000|2021-07-23 18:29:50|7359.3|7356.5|7360.3|7357.5|7360.3|7357.5|7358.3|7355.5|581
1627065000000|2021-07-23 18:30:00|7360.1|7357.3|7357.3|7354.5|7360.1|7357.3|7356.2|7353.4|790
1627065010000|2021-07-23 18:30:10|7358.1|7355.3|7357.3|7354.5|7358.3|7355.5|7356.7|7353.9|173
1627065020000|2021-07-23 18:30:20|7358.2|7355.4|7358.3|7355.5|7359.1|7356.3|7358.2|7355.4|61
1627065030000|2021-07-23 18:30:30|7358.7|7355.9|7358.3|7355.5|7358.7|7355.9|7358.1|7355.3|147
1627065040000|2021-07-23 18:30:40|7357.7|7354.9|7358.7|7355.9|7358.7|7355.9|7357.3|7354.5|145
1627065050000|2021-07-23 18:30:50|7358.2|7355.4|7357.1|7354.3|7358.2|7355.4|7357.1|7354.3|22
1627065060000|2021-07-23 18:31:00|7356.7|7353.9|7355.2|7352.4|7356.7|7353.9|7354.6|7351.8|103
1627065070000|2021-07-23 18:31:10|7355.1|7352.3|7355.7|7352.9|7355.7|7352.9|7355.1|7352.3|43
1627065080000|2021-07-23 18:31:20|7355.6|7352.8|7355.7|7352.9|7355.7|7352.9|7355.3|7352.5|30
1627065090000|2021-07-23 18:31:30|7355.6|7352.8|7355.1|7352.3|7355.6|7352.8|7354.7|7351.9|27
1627065100000|2021-07-23 18:31:40|7355.2|7352.4|7354.7|7351.9|7355.6|7352.8|7354.7|7351.9|91
1627065110000|2021-07-23 18:31:50|7353.6|7350.8|7352.6|7349.8|7353.7|7350.9|7352.1|7349.3|165
1627065120000|2021-07-23 18:32:00|7352.1|7349.3|7350.1|7347.3|7352.6|7349.8|7350.1|7347.3|190
1627065130000|2021-07-23 18:32:10|7349.7|7346.9|7349.7|7346.9|7350.1|7347.3|7349.2|7346.4|9
1627065140000|2021-07-23 18:32:20|7349.6|7346.8|7351.7|7348.9|7351.7|7348.9|7349.6|7346.8|53
1627065150000|2021-07-23 18:32:30|7351.6|7348.8|7352.7|7349.9|7353.7|7350.9|7351.6|7348.8|106
1627065160000|2021-07-23 18:32:40|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.1|7349.3|30
1627065170000|2021-07-23 18:32:50|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|12
1627065180000|2021-07-23 18:33:00|7351.7|7348.9|7352.6|7349.8|7352.6|7349.8|7351.1|7348.3|62
1627065190000|2021-07-23 18:33:10|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|0
1627065200000|2021-07-23 18:33:20|||||||||32
1627065210000|2021-07-23 18:33:30|7350.9|7348.1|7350.7|7347.9|7350.9|7348.1|7350.7|7347.9|15
1627065220000|2021-07-23 18:33:40|7351.1|7348.3|7350.7|7347.9|7351.1|7348.3|7350.7|7347.9|5
1627065230000|2021-07-23 18:33:50|7351.1|7348.3|7351.2|7348.4|7351.2|7348.4|7351.1|7348.3|10
1627065240000|2021-07-23 18:34:00|7350.7|7347.9|7349.1|7346.3|7350.7|7347.9|7348.7|7345.9|17
1627065250000|2021-07-23 18:34:10|7348.7|7345.9|7349.2|7346.4|7349.2|7346.4|7348.6|7345.8|23
1627065260000|2021-07-23 18:34:20|7349.1|7346.3|7347.7|7344.9|7349.1|7346.3|7347.1|7344.3|653
1627065270000|2021-07-23 18:34:30|7348.1|7345.3|7348.1|7345.3|7348.2|7345.4|7347.1|7344.3|173
1627065280000|2021-07-23 18:34:40|7348.6|7345.8|7349.1|7346.3|7349.1|7346.3|7348.6|7345.8|29
1627065290000|2021-07-23 18:34:50|7349|7346.2|7349.1|7346.3|7349.1|7346.3|7348.6|7345.8|4
1627065300000|2021-07-23 18:35:00|7349|7346.2|7351|7348.2|7351|7348.2|7348.1|7345.3|86
1627065310000|2021-07-23 18:35:10|7350.6|7347.8|7351.6|7348.8|7351.6|7348.8|7350.6|7347.8|51
1627065320000|2021-07-23 18:35:20|7351.1|7348.3|7352.1|7349.3|7352.1|7349.3|7349.6|7346.8|104
1627065330000|2021-07-23 18:35:30|7352|7349.2|7351.5|7348.7|7352.5|7349.7|7351.5|7348.7|7
1627065340000|2021-07-23 18:35:40|7351.9|7349.1|7353.5|7350.7|7353.5|7350.7|7351.9|7349.1|104
1627065350000|2021-07-23 18:35:50|||||||||1
1627065360000|2021-07-23 18:36:00|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353|7350.2|9
1627065370000|2021-07-23 18:36:10|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|38
1627065380000|2021-07-23 18:36:20|7353.6|7350.8|7353.1|7350.3|7353.6|7350.8|7353.1|7350.3|14
1627065390000|2021-07-23 18:36:30|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354|7351.2|10
1627065400000|2021-07-23 18:36:40|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.1|7350.3|109
1627065410000|2021-07-23 18:36:50|7353.5|7350.7|7353.1|7350.3|7353.5|7350.7|7353.1|7350.3|0
1627065420000|2021-07-23 18:37:00|7353.5|7350.7|7353.5|7350.7|7354|7351.2|7353.5|7350.7|5
1627065430000|2021-07-23 18:37:10|7353.1|7350.3|7353.5|7350.7|7353.5|7350.7|7353.1|7350.3|2
1627065440000|2021-07-23 18:37:20|7353.1|7350.3|7353.6|7350.8|7353.6|7350.8|7353.1|7350.3|112
1627065450000|2021-07-23 18:37:30|7354.1|7351.3|7354|7351.2|7354.1|7351.3|7354|7351.2|0
1627065460000|2021-07-23 18:37:40|||||||||82
1627065470000|2021-07-23 18:37:50|7354.1|7351.3|7354|7351.2|7354.1|7351.3|7354|7351.2|6
1627065480000|2021-07-23 18:38:00|7353.5|7350.7|7353.5|7350.7|7354|7351.2|7353.5|7350.7|25
1627065490000|2021-07-23 18:38:10|||||||||1
1627065510000|2021-07-23 18:38:30|7354.1|7351.3|7353.1|7350.3|7354.1|7351.3|7353.1|7350.3|9
1627065520000|2021-07-23 18:38:40|||||||||10
1627065530000|2021-07-23 18:38:50|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|15
1627065540000|2021-07-23 18:39:00|7353.1|7350.3|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|64
1627065550000|2021-07-23 18:39:10|7353.1|7350.3|7353|7350.2|7353.1|7350.3|7353|7350.2|2
1627065560000|2021-07-23 18:39:20|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|1
1627065570000|2021-07-23 18:39:30|7354|7351.2|7354.1|7351.3|7354.7|7351.9|7354|7351.2|125
1627065580000|2021-07-23 18:39:40|7354.7|7351.9|7354.6|7351.8|7354.7|7351.9|7354.2|7351.4|10
1627065590000|2021-07-23 18:39:50|7354.5|7351.7|7353.7|7350.9|7354.6|7351.8|7353.6|7350.8|77
1627065600000|2021-07-23 18:40:00|7354.1|7351.3|7354.6|7351.8|7354.7|7351.9|7354.1|7351.3|12
1627065610000|2021-07-23 18:40:10|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.6|7351.8|0
1627065620000|2021-07-23 18:40:20|7354.5|7351.7|7352.7|7349.9|7354.5|7351.7|7352.7|7349.9|28
1627065630000|2021-07-23 18:40:30|7353.1|7350.3|7352.1|7349.3|7353.1|7350.3|7352.1|7349.3|10
1627065640000|2021-07-23 18:40:40|7352.2|7349.4|7353.1|7350.3|7353.1|7350.3|7352.1|7349.3|7
1627065650000|2021-07-23 18:40:50|||||||||25
1627065660000|2021-07-23 18:41:00|7352.7|7349.9|7352.1|7349.3|7352.7|7349.9|7352.1|7349.3|18
1627065670000|2021-07-23 18:41:10|7352.3|7349.5|7352.6|7349.8|7352.6|7349.8|7352.2|7349.4|2
1627065680000|2021-07-23 18:41:20|7352.1|7349.3|7352.3|7349.5|7352.3|7349.5|7352.1|7349.3|2
1627065690000|2021-07-23 18:41:30|7353.1|7350.3|7353.7|7350.9|7353.7|7350.9|7353.1|7350.3|2
1627065700000|2021-07-23 18:41:40|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|0
1627065710000|2021-07-23 18:41:50|||||||||40
1627065720000|2021-07-23 18:42:00|7354.2|7351.4|7354.7|7351.9|7354.7|7351.9|7354.2|7351.4|10
1627065730000|2021-07-23 18:42:10|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|3
1627065740000|2021-07-23 18:42:20|7353.1|7350.3|7354.2|7351.4|7354.2|7351.4|7353.1|7350.3|3
1627065750000|2021-07-23 18:42:30|7354.6|7351.8|7354.6|7351.8|7355.1|7352.3|7354.6|7351.8|3
1627065760000|2021-07-23 18:42:40|7354.1|7351.3|7353.7|7350.9|7354.1|7351.3|7353.7|7350.9|0
1627065770000|2021-07-23 18:42:50|7353.6|7350.8|7353.6|7350.8|7353.7|7350.9|7353.6|7350.8|1
1627065780000|2021-07-23 18:43:00|7353.7|7350.9|7352.7|7349.9|7353.7|7350.9|7352.7|7349.9|16
1627065800000|2021-07-23 18:43:20|||||||||4
1627065810000|2021-07-23 18:43:30|7353.1|7350.3|7353.2|7350.4|7353.2|7350.4|7353.1|7350.3|0
1627065820000|2021-07-23 18:43:40|7353.3|7350.5|7353.7|7350.9|7353.7|7350.9|7353.3|7350.5|0
1627065830000|2021-07-23 18:43:50|7354.1|7351.3|7355.1|7352.3|7355.1|7352.3|7354.1|7351.3|6
1627065840000|2021-07-23 18:44:00|7354.7|7351.9|7354.8|7352|7355.7|7352.9|7354.7|7351.9|22
1627065850000|2021-07-23 18:44:10|7354.7|7351.9|7355.1|7352.3|7355.1|7352.3|7354.7|7351.9|1
1627065860000|2021-07-23 18:44:20|7355.3|7352.5|7355.1|7352.3|7355.7|7352.9|7355.1|7352.3|6
1627065870000|2021-07-23 18:44:30|7354.7|7351.9|7355.2|7352.4|7355.2|7352.4|7354.7|7351.9|0
1627065880000|2021-07-23 18:44:40|7355.6|7352.8|7356.2|7353.4|7356.7|7353.9|7355.6|7352.8|16
1627065890000|2021-07-23 18:44:50|7356.7|7353.9|7356.6|7353.8|7357.1|7354.3|7356.6|7353.8|0
1627065900000|2021-07-23 18:45:00|7356.5|7353.7|7356.1|7353.3|7356.5|7353.7|7356.1|7353.3|4
1627065910000|2021-07-23 18:45:10|||||||||8
1627065920000|2021-07-23 18:45:20|||||||||6
1627065930000|2021-07-23 18:45:30|||||||||1
1627065940000|2021-07-23 18:45:40|||||||||2
1627065950000|2021-07-23 18:45:50|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7354.6|7351.8|5
1627065970000|2021-07-23 18:46:10|||||||||2
1627065990000|2021-07-23 18:46:30|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.6|7351.8|4
1627066010000|2021-07-23 18:46:50|7354.6|7351.8|7354.5|7351.7|7354.7|7351.9|7354.1|7351.3|115
1627066030000|2021-07-23 18:47:10|||||||||3
1627066040000|2021-07-23 18:47:20|7355|7352.2|7355|7352.2|7355|7352.2|7355|7352.2|10
1627066060000|2021-07-23 18:47:40|7355.5|7352.7|7355.5|7352.7|7355.5|7352.7|7355.4|7352.6|3
1627066070000|2021-07-23 18:47:50|7356|7353.2|7355.6|7352.8|7356|7353.2|7355.5|7352.7|8
1627066080000|2021-07-23 18:48:00|7355.5|7352.7|7355.5|7352.7|7355.5|7352.7|7355.5|7352.7|3
1627066090000|2021-07-23 18:48:10|7355.6|7352.8|7356|7353.2|7356|7353.2|7355.6|7352.8|10
1627066100000|2021-07-23 18:48:20|7355.5|7352.7|7355.5|7352.7|7355.6|7352.8|7355.5|7352.7|0
1627066120000|2021-07-23 18:48:40|7355.6|7352.8|7355.5|7352.7|7355.6|7352.8|7355.5|7352.7|0
1627066130000|2021-07-23 18:48:50|7355|7352.2|7355|7352.2|7355|7352.2|7355|7352.2|1
1627066140000|2021-07-23 18:49:00|7354.5|7351.7|7355|7352.2|7355|7352.2|7354.5|7351.7|1
1627066150000|2021-07-23 18:49:10|7354.9|7352.1|7354.6|7351.8|7354.9|7352.1|7354.4|7351.6|10
1627066160000|2021-07-23 18:49:20|7354.9|7352.1|7354.6|7351.8|7355.1|7352.3|7354.6|7351.8|2
1627066170000|2021-07-23 18:49:30|7355|7352.2|7355.5|7352.7|7355.5|7352.7|7355|7352.2|0
1627066180000|2021-07-23 18:49:40|7355.6|7352.8|7355.6|7352.8|7355.6|7352.8|7355.6|7352.8|6
1627066200000|2021-07-23 18:50:00|7356|7353.2|7355.6|7352.8|7356|7353.2|7355.6|7352.8|2
1627066220000|2021-07-23 18:50:20|||||||||3
1627066240000|2021-07-23 18:50:40|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|0
1627066250000|2021-07-23 18:50:50|7355.5|7352.7|7355.1|7352.3|7355.5|7352.7|7355.1|7352.3|12
1627066260000|2021-07-23 18:51:00|7355.5|7352.7|7355.5|7352.7|7356|7353.2|7355.5|7352.7|3
1627066270000|2021-07-23 18:51:10|7355.9|7353.1|7355.5|7352.7|7356.6|7353.8|7355.5|7352.7|58
1627066290000|2021-07-23 18:51:30|7355.1|7352.3|7354.5|7351.7|7355.1|7352.3|7353.5|7350.7|16
1627066300000|2021-07-23 18:51:40|7354.4|7351.6|7354.5|7351.7|7354.5|7351.7|7354.4|7351.6|1
1627066310000|2021-07-23 18:51:50|7354|7351.2|7354|7351.2|7354.1|7351.3|7354|7351.2|0
1627066330000|2021-07-23 18:52:10|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|0
1627066360000|2021-07-23 18:52:40|7353.9|7351.1|7353.6|7350.8|7354.1|7351.3|7353.5|7350.7|3
1627066370000|2021-07-23 18:52:50|7353.7|7350.9|7353.6|7350.8|7354.1|7351.3|7353.6|7350.8|1
1627066380000|2021-07-23 18:53:00|7353.5|7350.7|7353|7350.2|7353.5|7350.7|7353|7350.2|3
1627066390000|2021-07-23 18:53:10|7352.5|7349.7|7352.6|7349.8|7352.7|7349.9|7352.5|7349.7|5
1627066400000|2021-07-23 18:53:20|7353.1|7350.3|7353.6|7350.8|7353.6|7350.8|7353.1|7350.3|5
1627066410000|2021-07-23 18:53:30|7354|7351.2|7353.6|7350.8|7354|7351.2|7353.6|7350.8|2
1627066420000|2021-07-23 18:53:40|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|0
1627066430000|2021-07-23 18:53:50|7353.6|7350.8|7354|7351.2|7354|7351.2|7353.5|7350.7|2
1627066440000|2021-07-23 18:54:00|7353.6|7350.8|7354.6|7351.8|7354.6|7351.8|7353.6|7350.8|4
1627066450000|2021-07-23 18:54:10|7355|7352.2|7354.9|7352.1|7355|7352.2|7354.9|7352.1|0
1627066460000|2021-07-23 18:54:20|7354.4|7351.6|7354.4|7351.6|7354.5|7351.7|7354.4|7351.6|0
1627066470000|2021-07-23 18:54:30|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7354.4|7351.6|0
1627066490000|2021-07-23 18:54:50|7354.4|7351.6|7354.4|7351.6|7354.4|7351.6|7354.4|7351.6|0
1627066500000|2021-07-23 18:55:00|7354.5|7351.7|7354.4|7351.6|7354.5|7351.7|7354.4|7351.6|3
1627066510000|2021-07-23 18:55:10|7354.5|7351.7|7353.5|7350.7|7354.5|7351.7|7353.5|7350.7|8
1627066520000|2021-07-23 18:55:20|7353.1|7350.3|7352.5|7349.7|7353.1|7350.3|7352.5|7349.7|5
1627066530000|2021-07-23 18:55:30|7352.6|7349.8|7352.1|7349.3|7353|7350.2|7352.1|7349.3|13
1627066540000|2021-07-23 18:55:40|7352.5|7349.7|7352.5|7349.7|7352.9|7350.1|7352.5|7349.7|99
1627066550000|2021-07-23 18:55:50|7353|7350.2|7353.5|7350.7|7353.5|7350.7|7353|7350.2|1
1627066560000|2021-07-23 18:56:00|||||||||38
1627066570000|2021-07-23 18:56:10|7353.4|7350.6|7353.5|7350.7|7353.5|7350.7|7353.4|7350.6|8
1627066580000|2021-07-23 18:56:20|7353.4|7350.6|7353|7350.2|7353.5|7350.7|7353|7350.2|0
1627066590000|2021-07-23 18:56:30|7353.6|7350.8|7354.6|7351.8|7355.1|7352.3|7353.6|7350.8|552
1627066600000|2021-07-23 18:56:40|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.6|7351.8|0
1627066610000|2021-07-23 18:56:50|7354.6|7351.8|7356.3|7353.5|7356.3|7353.5|7354.6|7351.8|535
1627066620000|2021-07-23 18:57:00|7356.1|7353.3|7354.3|7351.5|7356.1|7353.3|7354.3|7351.5|31
1627066630000|2021-07-23 18:57:10|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|17
1627066640000|2021-07-23 18:57:20|7353.9|7351.1|7353.7|7350.9|7353.9|7351.1|7353.2|7350.4|17
1627066660000|2021-07-23 18:57:40|7353.8|7351|7353.8|7351|7353.8|7351|7353.7|7350.9|12
1627066670000|2021-07-23 18:57:50|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|1
1627066690000|2021-07-23 18:58:10|||||||||1
1627066700000|2021-07-23 18:58:20|7353.8|7351|7353.8|7351|7353.8|7351|7353.8|7351|1
1627066710000|2021-07-23 18:58:30|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|0
1627066720000|2021-07-23 18:58:40|||||||||1
1627066730000|2021-07-23 18:58:50|7353.8|7351|7353.8|7351|7353.8|7351|7353.8|7351|3
1627066740000|2021-07-23 18:59:00|||||||||1
1627066750000|2021-07-23 18:59:10|7353.4|7350.6|7353.8|7351|7353.8|7351|7353.4|7350.6|2
1627066770000|2021-07-23 18:59:30|7353.7|7350.9|7353.8|7351|7353.8|7351|7353.7|7350.9|0
1627066780000|2021-07-23 18:59:40|7353.7|7350.9|7352.8|7350|7353.7|7350.9|7352.7|7349.9|15
1627066790000|2021-07-23 18:59:50|7353.1|7350.3|7352.8|7350|7353.1|7350.3|7352.7|7349.9|0
1627066800000|2021-07-23 19:00:00|7352.7|7349.9|7351.8|7349|7352.7|7349.9|7351.7|7348.9|4
1627066820000|2021-07-23 19:00:20|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|1
1627066830000|2021-07-23 19:00:30|7351.8|7349|7351.8|7349|7351.8|7349|7351.8|7349|1
1627066840000|2021-07-23 19:00:40|7351.7|7348.9|7351.8|7349|7351.8|7349|7351.7|7348.9|0
1627066860000|2021-07-23 19:01:00|7351.7|7348.9|7351.7|7348.9|7351.8|7349|7351.2|7348.4|9
1627066880000|2021-07-23 19:01:20|||||||||5
1627066890000|2021-07-23 19:01:30|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|1
1627066900000|2021-07-23 19:01:40|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|0
1627066910000|2021-07-23 19:01:50|7351.8|7349|7351.7|7348.9|7351.8|7349|7351.7|7348.9|4
1627066940000|2021-07-23 19:02:20|||||||||21
1627066960000|2021-07-23 19:02:40|7352.3|7349.5|7352.2|7349.4|7352.7|7349.9|7351.8|7349|6
1627066970000|2021-07-23 19:02:50|7352.3|7349.5|7352.2|7349.4|7352.3|7349.5|7352.2|7349.4|3
1627066980000|2021-07-23 19:03:00|7352.3|7349.5|7350.7|7347.9|7352.3|7349.5|7350.7|7347.9|60
1627066990000|2021-07-23 19:03:10|7351.1|7348.3|7351.2|7348.4|7351.2|7348.4|7351.1|7348.3|20
1627067010000|2021-07-23 19:03:30|7351.6|7348.8|7350.6|7347.8|7351.6|7348.8|7350.6|7347.8|30
1627067030000|2021-07-23 19:03:50|7351.4|7348.6|7352.6|7349.8|7352.7|7349.9|7351.4|7348.6|38
1627067040000|2021-07-23 19:04:00|7352.2|7349.4|7353.2|7350.4|7353.2|7350.4|7351.9|7349.1|1
1627067050000|2021-07-23 19:04:10|7353.1|7350.3|7352.7|7349.9|7353.1|7350.3|7352.7|7349.9|0
1627067060000|2021-07-23 19:04:20|||||||||2
1627067080000|2021-07-23 19:04:40|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|1
1627067090000|2021-07-23 19:04:50|7353.2|7350.4|7352.7|7349.9|7353.2|7350.4|7352.7|7349.9|2
1627067100000|2021-07-23 19:05:00|7351.8|7349|7351.7|7348.9|7351.8|7349|7351.7|7348.9|4
1627067110000|2021-07-23 19:05:10|7351.8|7349|7351.8|7349|7351.8|7349|7351.8|7349|0
1627067120000|2021-07-23 19:05:20|7351.7|7348.9|7349.7|7346.9|7351.7|7348.9|7349.7|7346.9|52
1627067130000|2021-07-23 19:05:30|7349.6|7346.8|7349.7|7346.9|7349.7|7346.9|7349.2|7346.4|21
1627067150000|2021-07-23 19:05:50|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|1
1627067160000|2021-07-23 19:06:00|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|2
1627067170000|2021-07-23 19:06:10|7349.2|7346.4|7349.1|7346.3|7349.2|7346.4|7349.1|7346.3|1
1627067190000|2021-07-23 19:06:30|||||||||1
1627067220000|2021-07-23 19:07:00|7348.9|7346.1|7347.3|7344.5|7348.9|7346.1|7347.3|7344.5|2
1627067230000|2021-07-23 19:07:10|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|0
1627067240000|2021-07-23 19:07:20|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|0
1627067250000|2021-07-23 19:07:30|||||||||1
1627067270000|2021-07-23 19:07:50|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|5
1627067280000|2021-07-23 19:08:00|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|13
1627067290000|2021-07-23 19:08:10|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|13
1627067300000|2021-07-23 19:08:20|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|2
1627067320000|2021-07-23 19:08:40|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|7347.2|7344.4|1
1627067330000|2021-07-23 19:08:50|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|4
1627067340000|2021-07-23 19:09:00|7347.3|7344.5|7347.2|7344.4|7347.3|7344.5|7347.2|7344.4|3
1627067350000|2021-07-23 19:09:10|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|18
1627067360000|2021-07-23 19:09:20|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|2
1627067380000|2021-07-23 19:09:40|7346.8|7344|7346.8|7344|7346.8|7344|7346.3|7343.5|9
1627067400000|2021-07-23 19:10:00|7347.2|7344.4|7347.3|7344.5|7347.3|7344.5|7347.2|7344.4|0
1627067420000|2021-07-23 19:10:20|||||||||1
1627067430000|2021-07-23 19:10:30|||||||||2
1627067440000|2021-07-23 19:10:40|||||||||11
1627067450000|2021-07-23 19:10:50|7348.3|7345.5|7349.3|7346.5|7349.7|7346.9|7348.3|7345.5|22
1627067460000|2021-07-23 19:11:00|7348.8|7346|7349.7|7346.9|7349.7|7346.9|7348.8|7346|12
1627067470000|2021-07-23 19:11:10|||||||||9
1627067480000|2021-07-23 19:11:20|7349.8|7347|7349.8|7347|7349.8|7347|7349.8|7347|0
1627067490000|2021-07-23 19:11:30|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|7349.8|7347|0
1627067500000|2021-07-23 19:11:40|7349.8|7347|7349.8|7347|7349.8|7347|7349.8|7347|2
1627067510000|2021-07-23 19:11:50|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|0
1627067520000|2021-07-23 19:12:00|7350.2|7347.4|7349.8|7347|7350.2|7347.4|7349.8|7347|0
1627067530000|2021-07-23 19:12:10|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|0
1627067550000|2021-07-23 19:12:30|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|1
1627067570000|2021-07-23 19:12:50|7349.3|7346.5|7349.7|7346.9|7349.7|7346.9|7349.3|7346.5|1
1627067590000|2021-07-23 19:13:10|||||||||2
1627067600000|2021-07-23 19:13:20|||||||||5
1627067610000|2021-07-23 19:13:30|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|7349.3|7346.5|1
1627067620000|2021-07-23 19:13:40|||||||||1
1627067630000|2021-07-23 19:13:50|7348.7|7345.9|7348.3|7345.5|7348.7|7345.9|7348.2|7345.4|12
1627067640000|2021-07-23 19:14:00|7348.7|7345.9|7348.7|7345.9|7348.8|7346|7348.2|7345.4|3
1627067650000|2021-07-23 19:14:10|7349.2|7346.4|7348.7|7345.9|7349.2|7346.4|7348.7|7345.9|5
1627067670000|2021-07-23 19:14:30|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|0
1627067680000|2021-07-23 19:14:40|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7347.7|7344.9|0
1627067690000|2021-07-23 19:14:50|||||||||2
1627067710000|2021-07-23 19:15:10|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|5
1627067720000|2021-07-23 19:15:20|7347.2|7344.4|7345.7|7342.9|7347.2|7344.4|7345.7|7342.9|21
1627067730000|2021-07-23 19:15:30|7346.2|7343.4|7346.2|7343.4|7346.2|7343.4|7346.2|7343.4|0
1627067780000|2021-07-23 19:16:20|||||||||1
1627067790000|2021-07-23 19:16:30|7346.1|7343.3|7345.7|7342.9|7346.2|7343.4|7345.2|7342.4|244
1627067800000|2021-07-23 19:16:40|7346.2|7343.4|7346.6|7343.8|7346.6|7343.8|7346.2|7343.4|8
1627067810000|2021-07-23 19:16:50|7346.2|7343.4|7347.1|7344.3|7347.2|7344.4|7346.1|7343.3|19
1627067830000|2021-07-23 19:17:10|||||||||8
1627067840000|2021-07-23 19:17:20|||||||||2
1627067870000|2021-07-23 19:17:50|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|2
1627067880000|2021-07-23 19:18:00|7347.2|7344.4|7348.2|7345.4|7348.2|7345.4|7347.2|7344.4|5
1627067890000|2021-07-23 19:18:10|7348|7345.2|7347.7|7344.9|7348|7345.2|7347.6|7344.8|2
1627067900000|2021-07-23 19:18:20|7347.6|7344.8|7348.1|7345.3|7348.2|7345.4|7347.6|7344.8|2
1627067920000|2021-07-23 19:18:40|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|7347.7|7344.9|0
1627067930000|2021-07-23 19:18:50|7348.1|7345.3|7348.2|7345.4|7348.2|7345.4|7348.1|7345.3|1
1627067940000|2021-07-23 19:19:00|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|2
1627067950000|2021-07-23 19:19:10|7348.6|7345.8|7348.7|7345.9|7349.1|7346.3|7348.6|7345.8|4
1627067960000|2021-07-23 19:19:20|7349.1|7346.3|7349.2|7346.4|7349.2|7346.4|7349.1|7346.3|1
1627067970000|2021-07-23 19:19:30|7349.1|7346.3|7349.2|7346.4|7349.2|7346.4|7349.1|7346.3|2
1627067990000|2021-07-23 19:19:50|7349.1|7346.3|7349.2|7346.4|7349.2|7346.4|7349.1|7346.3|4
1627068000000|2021-07-23 19:20:00|7349.1|7346.3|7349.2|7346.4|7349.2|7346.4|7349.1|7346.3|0
1627068010000|2021-07-23 19:20:10|7349.1|7346.3|7349.2|7346.4|7349.2|7346.4|7348.7|7345.9|1
1627068020000|2021-07-23 19:20:20|||||||||1
1627068050000|2021-07-23 19:20:50|||||||||2
1627068080000|2021-07-23 19:21:20|||||||||10
1627068090000|2021-07-23 19:21:30|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|1
1627068100000|2021-07-23 19:21:40|7349.6|7346.8|7349.7|7346.9|7349.7|7346.9|7349.6|7346.8|0
1627068120000|2021-07-23 19:22:00|7349.6|7346.8|7349.7|7346.9|7349.7|7346.9|7349.6|7346.8|0
1627068130000|2021-07-23 19:22:10|7349.6|7346.8|7349.7|7346.9|7349.7|7346.9|7349.6|7346.8|11
1627068140000|2021-07-23 19:22:20|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|10
1627068150000|2021-07-23 19:22:30|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|0
1627068160000|2021-07-23 19:22:40|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|7350.7|7347.9|10
1627068170000|2021-07-23 19:22:50|7350.7|7347.9|7351.7|7348.9|7351.7|7348.9|7350.7|7347.9|9
1627068180000|2021-07-23 19:23:00|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|0
1627068190000|2021-07-23 19:23:10|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|0
1627068220000|2021-07-23 19:23:40|7350.2|7347.4|7350.8|7348|7350.8|7348|7350.2|7347.4|16
1627068230000|2021-07-23 19:23:50|7351.5|7348.7|7350.6|7347.8|7351.5|7348.7|7350.6|7347.8|10
1627068240000|2021-07-23 19:24:00|7350.2|7347.4|7349.6|7346.8|7350.2|7347.4|7349.6|7346.8|7
1627068270000|2021-07-23 19:24:30|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7
1627068280000|2021-07-23 19:24:40|7349.7|7346.9|7350.2|7347.4|7350.2|7347.4|7349.7|7346.9|2
1627068290000|2021-07-23 19:24:50|7350.1|7347.3|7349.7|7346.9|7350.1|7347.3|7349.7|7346.9|0
1627068300000|2021-07-23 19:25:00|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|0
1627068310000|2021-07-23 19:25:10|7349.6|7346.8|7348.2|7345.4|7349.6|7346.8|7348.2|7345.4|3
1627068320000|2021-07-23 19:25:20|7348.6|7345.8|7349.1|7346.3|7349.1|7346.3|7348.6|7345.8|1
1627068330000|2021-07-23 19:25:30|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|0
1627068340000|2021-07-23 19:25:40|7348.7|7345.9|7349.2|7346.4|7349.2|7346.4|7348.7|7345.9|15
1627068360000|2021-07-23 19:26:00|7349.6|7346.8|7349.1|7346.3|7349.6|7346.8|7349.1|7346.3|10
1627068370000|2021-07-23 19:26:10|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|0
1627068390000|2021-07-23 19:26:30|||||||||1
1627068410000|2021-07-23 19:26:50|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|32
1627068420000|2021-07-23 19:27:00|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|4
1627068430000|2021-07-23 19:27:10|7349.8|7347|7350.2|7347.4|7350.2|7347.4|7349.8|7347|20
1627068440000|2021-07-23 19:27:20|||||||||8
1627068450000|2021-07-23 19:27:30|||||||||2
1627068470000|2021-07-23 19:27:50|7350.1|7347.3|7350.2|7347.4|7350.2|7347.4|7350.1|7347.3|1
1627068480000|2021-07-23 19:28:00|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|1
1627068500000|2021-07-23 19:28:20|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|0
1627068530000|2021-07-23 19:28:50|7350.1|7347.3|7350.1|7347.3|7350.2|7347.4|7350.1|7347.3|0
1627068540000|2021-07-23 19:29:00|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|1
1627068560000|2021-07-23 19:29:20|7350.2|7347.4|7350.6|7347.8|7350.6|7347.8|7350.1|7347.3|0
1627068600000|2021-07-23 19:30:00|7351.1|7348.3|7351.2|7348.4|7352.1|7349.3|7351.1|7348.3|6
1627068610000|2021-07-23 19:30:10|7351.1|7348.3|7351.6|7348.8|7351.6|7348.8|7351.1|7348.3|0
1627068620000|2021-07-23 19:30:20|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|4
1627068640000|2021-07-23 19:30:40|7351.7|7348.9|7351.7|7348.9|7352.2|7349.4|7351.7|7348.9|3
1627068660000|2021-07-23 19:31:00|7352.2|7349.4|7353.2|7350.4|7353.2|7350.4|7352.1|7349.3|2
1627068670000|2021-07-23 19:31:10|7354.1|7351.3|7353.6|7350.8|7354.1|7351.3|7353.6|7350.8|4
1627068680000|2021-07-23 19:31:20|7353.7|7350.9|7353.8|7351|7353.8|7351|7353.7|7350.9|2
1627068690000|2021-07-23 19:31:30|7354.6|7351.8|7354.2|7351.4|7354.6|7351.8|7354.1|7351.3|1
1627068700000|2021-07-23 19:31:40|7354.1|7351.3|7354.2|7351.4|7354.2|7351.4|7354.1|7351.3|0
1627068710000|2021-07-23 19:31:50|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|1
1627068720000|2021-07-23 19:32:00|7354.2|7351.4|7353.7|7350.9|7354.2|7351.4|7353.7|7350.9|26
1627068730000|2021-07-23 19:32:10|7354.2|7351.4|7355.2|7352.4|7355.2|7352.4|7354.2|7351.4|57
1627068740000|2021-07-23 19:32:20|7355.1|7352.3|7354.7|7351.9|7355.1|7352.3|7354.6|7351.8|2
1627068750000|2021-07-23 19:32:30|7354.6|7351.8|7354.7|7351.9|7354.7|7351.9|7354.6|7351.8|3
1627068770000|2021-07-23 19:32:50|7355.2|7352.4|7354.7|7351.9|7355.2|7352.4|7354.7|7351.9|83
1627068780000|2021-07-23 19:33:00|7355.1|7352.3|7355.1|7352.3|7355.2|7352.4|7355.1|7352.3|19
1627068790000|2021-07-23 19:33:10|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|0
1627068800000|2021-07-23 19:33:20|7354.6|7351.8|7354.7|7351.9|7354.8|7352|7354.6|7351.8|7
1627068810000|2021-07-23 19:33:30|||||||||10
1627068820000|2021-07-23 19:33:40|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|0
1627068840000|2021-07-23 19:34:00|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|1
1627068850000|2021-07-23 19:34:10|7355.1|7352.3|7354.7|7351.9|7355.1|7352.3|7354.7|7351.9|2
1627068870000|2021-07-23 19:34:30|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|5
1627068880000|2021-07-23 19:34:40|7354.3|7351.5|7354.7|7351.9|7354.7|7351.9|7354.3|7351.5|0
1627068890000|2021-07-23 19:34:50|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|0
1627068900000|2021-07-23 19:35:00|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|1
1627068920000|2021-07-23 19:35:20|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|1
1627068930000|2021-07-23 19:35:30|7354.7|7351.9|7352.8|7350|7354.7|7351.9|7352.6|7349.8|27
1627068940000|2021-07-23 19:35:40|7353.2|7350.4|7353.2|7350.4|7353.2|7350.4|7353.2|7350.4|0
1627068960000|2021-07-23 19:36:00|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|0
1627068990000|2021-07-23 19:36:30|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|2
1627069000000|2021-07-23 19:36:40|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|0
1627069040000|2021-07-23 19:37:20|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|0
1627069050000|2021-07-23 19:37:30|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|0
1627069060000|2021-07-23 19:37:40|7353.2|7350.4|7353.2|7350.4|7353.2|7350.4|7353.2|7350.4|0
1627069070000|2021-07-23 19:37:50|7353.3|7350.5|7353.7|7350.9|7353.7|7350.9|7353.3|7350.5|1
1627069080000|2021-07-23 19:38:00|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|2
1627069100000|2021-07-23 19:38:20|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|1
1627069110000|2021-07-23 19:38:30|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|1
1627069120000|2021-07-23 19:38:40|||||||||1
1627069130000|2021-07-23 19:38:50|7353.6|7350.8|7353.1|7350.3|7353.6|7350.8|7353.1|7350.3|53
1627069140000|2021-07-23 19:39:00|7352.2|7349.4|7352.2|7349.4|7352.2|7349.4|7352.2|7349.4|11
1627069150000|2021-07-23 19:39:10|7352.6|7349.8|7352.7|7349.9|7352.7|7349.9|7352.6|7349.8|13
1627069180000|2021-07-23 19:39:40|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7352.7|7349.9|0
1627069200000|2021-07-23 19:40:00|7353|7350.2|7353.2|7350.4|7353.2|7350.4|7353|7350.2|0
1627069210000|2021-07-23 19:40:10|7353.1|7350.3|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|0
1627069220000|2021-07-23 19:40:20|||||||||1
1627069270000|2021-07-23 19:41:10|7352.7|7349.9|7353.2|7350.4|7353.2|7350.4|7352.7|7349.9|0
1627069290000|2021-07-23 19:41:30|7353.6|7350.8|7353.1|7350.3|7353.6|7350.8|7353.1|7350.3|1
1627069310000|2021-07-23 19:41:50|7353|7350.2|7353.1|7350.3|7353.1|7350.3|7353|7350.2|6
1627069320000|2021-07-23 19:42:00|7353.2|7350.4|7353.6|7350.8|7353.6|7350.8|7353.2|7350.4|0
1627069330000|2021-07-23 19:42:10|7353.7|7350.9|7353.6|7350.8|7353.7|7350.9|7353.6|7350.8|0
1627069370000|2021-07-23 19:42:50|||||||||2
1627069380000|2021-07-23 19:43:00|7353.2|7350.4|7353.6|7350.8|7353.6|7350.8|7353.1|7350.3|1
1627069400000|2021-07-23 19:43:20|7353.5|7350.7|7353.1|7350.3|7353.5|7350.7|7353.1|7350.3|2
1627069410000|2021-07-23 19:43:30|7353.2|7350.4|7353.5|7350.7|7353.6|7350.8|7353.1|7350.3|0
1627069420000|2021-07-23 19:43:40|7353.2|7350.4|7353.1|7350.3|7353.2|7350.4|7353.1|7350.3|0
1627069440000|2021-07-23 19:44:00|7353.2|7350.4|7353.2|7350.4|7353.2|7350.4|7353.1|7350.3|1
1627069450000|2021-07-23 19:44:10|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|0
1627069480000|2021-07-23 19:44:40|7352.3|7349.5|7352.8|7350|7352.8|7350|7352|7349.2|297
1627069490000|2021-07-23 19:44:50|7352.6|7349.8|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|0
1627069500000|2021-07-23 19:45:00|7352.7|7349.9|7353.1|7350.3|7353.1|7350.3|7352.6|7349.8|13
1627069510000|2021-07-23 19:45:10|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|0
1627069520000|2021-07-23 19:45:20|7353.6|7350.8|7354.1|7351.3|7354.1|7351.3|7353|7350.2|6
1627069530000|2021-07-23 19:45:30|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|0
1627069540000|2021-07-23 19:45:40|7354.4|7351.6|7353.6|7350.8|7354.4|7351.6|7353.5|7350.7|1
1627069550000|2021-07-23 19:45:50|7353.5|7350.7|7353.6|7350.8|7353.6|7350.8|7353.5|7350.7|0
1627069560000|2021-07-23 19:46:00|7353.5|7350.7|7353.6|7350.8|7353.6|7350.8|7353.1|7350.3|1
1627069570000|2021-07-23 19:46:10|7353.5|7350.7|7353.6|7350.8|7353.6|7350.8|7353.5|7350.7|0
1627069580000|2021-07-23 19:46:20|7353.5|7350.7|7353|7350.2|7353.5|7350.7|7353|7350.2|0
1627069590000|2021-07-23 19:46:30|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|1
1627069600000|2021-07-23 19:46:40|7353.1|7350.3|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|4
1627069610000|2021-07-23 19:46:50|7352.7|7349.9|7353.2|7350.4|7353.2|7350.4|7352.7|7349.9|1
1627069640000|2021-07-23 19:47:20|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|4
1627069660000|2021-07-23 19:47:40|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|1
1627069670000|2021-07-23 19:47:50|7354.1|7351.3|7354.1|7351.3|7354.5|7351.7|7354.1|7351.3|3
1627069680000|2021-07-23 19:48:00|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|0
1627069690000|2021-07-23 19:48:10|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|1
1627069740000|2021-07-23 19:49:00|7354.5|7351.7|7355|7352.2|7355.1|7352.3|7354.5|7351.7|1
1627069750000|2021-07-23 19:49:10|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|0
1627069760000|2021-07-23 19:49:20|7354.6|7351.8|7354.6|7351.8|7355.1|7352.3|7354.6|7351.8|0
1627069770000|2021-07-23 19:49:30|7355|7352.2|7354.6|7351.8|7355.1|7352.3|7354.6|7351.8|0
1627069780000|2021-07-23 19:49:40|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.6|7351.8|0
1627069790000|2021-07-23 19:49:50|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|1
1627069800000|2021-07-23 19:50:00|7355.2|7352.4|7353.6|7350.8|7355.2|7352.4|7353.6|7350.8|5
1627069820000|2021-07-23 19:50:20|7354.7|7351.9|7355.6|7352.8|7355.6|7352.8|7354.7|7351.9|78
1627069850000|2021-07-23 19:50:50|7356.2|7353.4|7356|7353.2|7356.2|7353.4|7356|7353.2|7
1627069860000|2021-07-23 19:51:00|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|0
1627069880000|2021-07-23 19:51:20|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|4
1627069890000|2021-07-23 19:51:30|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|1
1627069920000|2021-07-23 19:52:00|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|0
1627069930000|2021-07-23 19:52:10|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|0
1627069970000|2021-07-23 19:52:50|||||||||1
1627069980000|2021-07-23 19:53:00|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|5
1627069990000|2021-07-23 19:53:10|7353.8|7351|7354.2|7351.4|7354.2|7351.4|7353.8|7351|0
1627070020000|2021-07-23 19:53:40|7354.1|7351.3|7354.2|7351.4|7354.2|7351.4|7354.1|7351.3|1
1627070040000|2021-07-23 19:54:00|||||||||1
1627070050000|2021-07-23 19:54:10|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7
1627070060000|2021-07-23 19:54:20|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|0
1627070080000|2021-07-23 19:54:40|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|0
1627070100000|2021-07-23 19:55:00|7354.2|7351.4|7353.7|7350.9|7354.2|7351.4|7353.6|7350.8|4
1627070110000|2021-07-23 19:55:10|7353.6|7350.8|7354.2|7351.4|7354.2|7351.4|7353.6|7350.8|22
1627070120000|2021-07-23 19:55:20|||||||||1
1627070130000|2021-07-23 19:55:30|7353.6|7350.8|7354.2|7351.4|7354.2|7351.4|7353.6|7350.8|12
1627070140000|2021-07-23 19:55:40|||||||||5
1627070150000|2021-07-23 19:55:50|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|20
1627070160000|2021-07-23 19:56:00|7354.5|7351.7|7354.5|7351.7|7354.6|7351.8|7354.5|7351.7|1
1627070170000|2021-07-23 19:56:10|7354.1|7351.3|7353.6|7350.8|7354.4|7351.6|7353.6|7350.8|0
1627070180000|2021-07-23 19:56:20|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|0
1627070190000|2021-07-23 19:56:30|7353.1|7350.3|7353.6|7350.8|7353.6|7350.8|7353.1|7350.3|1
1627070210000|2021-07-23 19:56:50|7353.7|7350.9|7353.6|7350.8|7354|7351.2|7353.6|7350.8|2
1627070220000|2021-07-23 19:57:00|7353.7|7350.9|7354.1|7351.3|7354.1|7351.3|7353.7|7350.9|3
1627070230000|2021-07-23 19:57:10|7354.2|7351.4|7354.1|7351.3|7354.2|7351.4|7354.1|7351.3|1
1627070240000|2021-07-23 19:57:20|7355|7352.2|7354.5|7351.7|7355|7352.2|7354.5|7351.7|0
1627070260000|2021-07-23 19:57:40|7355|7352.2|7355|7352.2|7355|7352.2|7355|7352.2|7
1627070270000|2021-07-23 19:57:50|||||||||1
1627070300000|2021-07-23 19:58:20|||||||||4
1627070310000|2021-07-23 19:58:30|7354.4|7351.6|7353.5|7350.7|7354.4|7351.6|7353.5|7350.7|3
1627070330000|2021-07-23 19:58:50|7353.6|7350.8|7354.1|7351.3|7354.1|7351.3|7353.6|7350.8|0
1627070340000|2021-07-23 19:59:00|7354|7351.2|7354.6|7351.8|7355|7352.2|7353.6|7350.8|2
1627070350000|2021-07-23 19:59:10|7354.5|7351.7|7354.9|7352.1|7355|7352.2|7354.5|7351.7|0
1627070360000|2021-07-23 19:59:20|7355|7352.2|7355|7352.2|7355|7352.2|7355|7352.2|0
1627070380000|2021-07-23 19:59:40|7354.5|7351.7|7354.5|7351.7|7355|7352.2|7354.5|7351.7|44
1627070390000|2021-07-23 19:59:50|7354.6|7351.8|7354.6|7351.8|7354.9|7352.1|7354.5|7351.7|6
1627070400000|2021-07-23 20:00:00|7355|7352.2|7353.6|7350.8|7355|7352.2|7353.6|7350.8|17
1627070410000|2021-07-23 20:00:10|7353.7|7350.9|7354.1|7351.3|7354.6|7351.8|7353.6|7350.8|3
1627070420000|2021-07-23 20:00:20|7354|7351.2|7354.5|7351.7|7354.5|7351.7|7354|7351.2|2
1627070430000|2021-07-23 20:00:30|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354|7351.2|3
1627070440000|2021-07-23 20:00:40|7355|7352.2|7356|7353.2|7356|7353.2|7355|7352.2|9
1627070450000|2021-07-23 20:00:50|7355.5|7352.7|7355.5|7352.7|7355.6|7352.8|7355.5|7352.7|0
1627070460000|2021-07-23 20:01:00|7355.1|7352.3|7355.6|7352.8|7355.6|7352.8|7355.1|7352.3|6
1627070470000|2021-07-23 20:01:10|7355.5|7352.7|7356.4|7353.6|7356.5|7353.7|7355.5|7352.7|6
1627070480000|2021-07-23 20:01:20|7356.1|7353.3|7356.5|7353.7|7356.6|7353.8|7355.6|7352.8|0
1627070490000|2021-07-23 20:01:30|7355.6|7352.8|7355.6|7352.8|7355.7|7352.9|7355.6|7352.8|13
1627070500000|2021-07-23 20:01:40|7355.7|7352.9|7354.2|7351.4|7356.1|7353.3|7354.2|7351.4|7
1627070510000|2021-07-23 20:01:50|7354.1|7351.3|7354.1|7351.3|7354.2|7351.4|7354.1|7351.3|3
1627070520000|2021-07-23 20:02:00|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|0
1627070530000|2021-07-23 20:02:10|7353.6|7350.8|7352.2|7349.4|7353.6|7350.8|7352.2|7349.4|8
1627070570000|2021-07-23 20:02:50|||||||||1
1627070620000|2021-07-23 20:03:40|7352|7349.2|7352|7349.2|7352|7349.2|7352|7349.2|1
1627070640000|2021-07-23 20:04:00|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|2
1627070720000|2021-07-23 20:05:20|7352|7349.2|7352.2|7349.4|7352.2|7349.4|7352|7349.2|6
1627070730000|2021-07-23 20:05:30|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|0
1627070740000|2021-07-23 20:05:40|7352.2|7349.4|7351.2|7348.4|7352.2|7349.4|7351.2|7348.4|6
1627070750000|2021-07-23 20:05:50|7351.1|7348.3|7351.2|7348.4|7351.2|7348.4|7351.1|7348.3|0
1627070770000|2021-07-23 20:06:10|7352.2|7349.4|7353.1|7350.3|7353.1|7350.3|7352.2|7349.4|48
1627070790000|2021-07-23 20:06:30|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.5|7350.7|1
1627070800000|2021-07-23 20:06:40|7353.5|7350.7|7353.5|7350.7|7353.6|7350.8|7353.5|7350.7|0
1627070850000|2021-07-23 20:07:30|7353.6|7350.8|7353.5|7350.7|7353.6|7350.8|7353.5|7350.7|0
1627070870000|2021-07-23 20:07:50|7353.6|7350.8|7354.5|7351.7|7354.5|7351.7|7353.6|7350.8|1
1627070890000|2021-07-23 20:08:10|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|0
1627070910000|2021-07-23 20:08:30|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|0
1627070920000|2021-07-23 20:08:40|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|0
1627070930000|2021-07-23 20:08:50|7354.1|7351.3|7354.6|7351.8|7354.6|7351.8|7354.1|7351.3|0
1627070940000|2021-07-23 20:09:00|7354.5|7351.7|7354.6|7351.8|7354.6|7351.8|7354.5|7351.7|4
1627070960000|2021-07-23 20:09:20|7354.4|7351.6|7353.5|7350.7|7354.4|7351.6|7353.5|7350.7|43
1627070980000|2021-07-23 20:09:40|||||||||4
1627070990000|2021-07-23 20:09:50|7354.6|7351.8|7355|7352.2|7355|7352.2|7353.9|7351.1|36
1627071000000|2021-07-23 20:10:00|7354.9|7352.1|7354.6|7351.8|7355|7352.2|7353.9|7351.1|29
1627071010000|2021-07-23 20:10:10|7355|7352.2|7354.2|7351.4|7355|7352.2|7353.5|7350.7|15
1627071030000|2021-07-23 20:10:30|7354.4|7351.6|7353.5|7350.7|7354.6|7351.8|7353.5|7350.7|31
1627071040000|2021-07-23 20:10:40|7353.6|7350.8|7353.6|7350.8|7354.2|7351.4|7353.6|7350.8|1
1627071050000|2021-07-23 20:10:50|7353.7|7350.9|7353.6|7350.8|7353.7|7350.9|7353.6|7350.8|0
1627071060000|2021-07-23 20:11:00|7353.7|7350.9|7353.6|7350.8|7353.7|7350.9|7353.6|7350.8|0
1627071090000|2021-07-23 20:11:30|7353.4|7350.6|7353|7350.2|7353.4|7350.6|7353|7350.2|5
1627071100000|2021-07-23 20:11:40|||||||||1
1627071120000|2021-07-23 20:12:00|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.4|7350.6|3
1627071140000|2021-07-23 20:12:20|7353.4|7350.6|7353.4|7350.6|7353.4|7350.6|7353.4|7350.6|7
1627071160000|2021-07-23 20:12:40|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|6
1627071190000|2021-07-23 20:13:10|7354.4|7351.6|7354.5|7351.7|7354.5|7351.7|7354.4|7351.6|2
1627071200000|2021-07-23 20:13:20|7354.4|7351.6|7356|7353.2|7356|7353.2|7354.4|7351.6|40
1627071210000|2021-07-23 20:13:30|7356.2|7353.4|7355.4|7352.6|7356.2|7353.4|7355.4|7352.6|70
1627071220000|2021-07-23 20:13:40|7354.6|7351.8|7355.6|7352.8|7356|7353.2|7354.6|7351.8|30
1627071230000|2021-07-23 20:13:50|7356|7353.2|7356|7353.2|7356|7353.2|7356|7353.2|6
1627071290000|2021-07-23 20:14:50|7356.5|7353.7|7356|7353.2|7356.5|7353.7|7356|7353.2|2
1627071300000|2021-07-23 20:15:00|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|7356.4|7353.6|1
1627071310000|2021-07-23 20:15:10|||||||||1
1627071360000|2021-07-23 20:16:00|7357.4|7354.6|7356.6|7353.8|7357.4|7354.6|7356.5|7353.7|36
1627071370000|2021-07-23 20:16:10|7357.4|7354.6|7357.4|7354.6|7357.4|7354.6|7357.4|7354.6|0
1627071400000|2021-07-23 20:16:40|7356.5|7353.7|7357.4|7354.6|7357.4|7354.6|7356.5|7353.7|17
1627071410000|2021-07-23 20:16:50|||||||||2
1627071420000|2021-07-23 20:17:00|7357.5|7354.7|7357.9|7355.1|7358|7355.2|7357.5|7354.7|21
1627071430000|2021-07-23 20:17:10|7357.5|7354.7|7357.4|7354.6|7358|7355.2|7356.9|7354.1|15
1627071450000|2021-07-23 20:17:30|7357.5|7354.7|7356.6|7353.8|7357.5|7354.7|7356.5|7353.7|111
1627071460000|2021-07-23 20:17:40|7357.1|7354.3|7357|7354.2|7357.1|7354.3|7356.6|7353.8|6
1627071470000|2021-07-23 20:17:50|||||||||7
1627071480000|2021-07-23 20:18:00|7357.5|7354.7|7358|7355.2|7358|7355.2|7357.5|7354.7|15
1627071510000|2021-07-23 20:18:30|7357.6|7354.8|7358|7355.2|7358|7355.2|7357.4|7354.6|26
1627071520000|2021-07-23 20:18:40|7359|7356.2|7358.6|7355.8|7359|7356.2|7358.5|7355.7|106
1627071540000|2021-07-23 20:19:00|7359|7356.2|7358.6|7355.8|7359|7356.2|7358.5|7355.7|26
1627071550000|2021-07-23 20:19:10|||||||||3
1627071560000|2021-07-23 20:19:20|7358.5|7355.7|7358.1|7355.3|7358.5|7355.7|7357.6|7354.8|9
1627071570000|2021-07-23 20:19:30|||||||||1
1627071580000|2021-07-23 20:19:40|7357.6|7354.8|7358.1|7355.3|7358.1|7355.3|7357.6|7354.8|9
1627071590000|2021-07-23 20:19:50|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|3
1627071620000|2021-07-23 20:20:20|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|1
1627071630000|2021-07-23 20:20:30|||||||||10
1627071680000|2021-07-23 20:21:20|7359.5|7356.7|7359.6|7356.8|7359.6|7356.8|7358.6|7355.8|20
1627071690000|2021-07-23 20:21:30|||||||||28
1627071700000|2021-07-23 20:21:40|7358.6|7355.8|7359.1|7356.3|7359.6|7356.8|7358.6|7355.8|36
1627071710000|2021-07-23 20:21:50|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|3
1627071720000|2021-07-23 20:22:00|7359.5|7356.7|7358.7|7355.9|7359.5|7356.7|7358.6|7355.8|11
1627071730000|2021-07-23 20:22:10|7359.1|7356.3|7359.6|7356.8|7359.6|7356.8|7359.1|7356.3|7
1627071750000|2021-07-23 20:22:30|7358.6|7355.8|7358.6|7355.8|7358.6|7355.8|7358.6|7355.8|12
1627071770000|2021-07-23 20:22:50|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|1
1627071800000|2021-07-23 20:23:20|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|5
1627071840000|2021-07-23 20:24:00|7359.1|7356.3|7360.1|7357.3|7360.1|7357.3|7359.1|7356.3|28
1627071860000|2021-07-23 20:24:20|||||||||1
1627071900000|2021-07-23 20:25:00|||||||||1
1627071940000|2021-07-23 20:25:40|7359.7|7356.9|7360.1|7357.3|7360.1|7357.3|7359.6|7356.8|9
1627072000000|2021-07-23 20:26:40|7361|7358.2|7360.6|7357.8|7361|7358.2|7360.2|7357.4|24
1627072010000|2021-07-23 20:26:50|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|7360.6|7357.8|52
1627072020000|2021-07-23 20:27:00|||||||||2
1627072040000|2021-07-23 20:27:20|||||||||1
1627072050000|2021-07-23 20:27:30|||||||||4
1627072140000|2021-07-23 20:29:00|||||||||1
1627072160000|2021-07-23 20:29:20|7360.6|7357.8|7361.1|7358.3|7361.1|7358.3|7360.6|7357.8|42
1627072200000|2021-07-23 20:30:00|||||||||7
1627072230000|2021-07-23 20:30:30|||||||||21
1627072240000|2021-07-23 20:30:40|7361|7358.2|7361.1|7358.3|7361.1|7358.3|7361|7358.2|19
1627072260000|2021-07-23 20:31:00|7360.6|7357.8|7361.1|7358.3|7361.1|7358.3|7360.5|7357.7|11
1627072270000|2021-07-23 20:31:10|||||||||6
1627072280000|2021-07-23 20:31:20|||||||||3
1627072290000|2021-07-23 20:31:30|7360.7|7357.9|7360.6|7357.8|7360.7|7357.9|7360.5|7357.7|16
1627072300000|2021-07-23 20:31:40|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|25
1627072310000|2021-07-23 20:31:50|||||||||1
1627072320000|2021-07-23 20:32:00|||||||||10
1627072330000|2021-07-23 20:32:10|7360.5|7357.7|7361.1|7358.3|7361.1|7358.3|7360.5|7357.7|26
1627072340000|2021-07-23 20:32:20|7361|7358.2|7360.7|7357.9|7361|7358.2|7360.6|7357.8|5
1627072350000|2021-07-23 20:32:30|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|1
1627072360000|2021-07-23 20:32:40|7360.6|7357.8|7361.1|7358.3|7361.1|7358.3|7360.6|7357.8|7
1627072370000|2021-07-23 20:32:50|||||||||2
1627072410000|2021-07-23 20:33:30|7362.1|7359.3|7361.5|7358.7|7362.1|7359.3|7361.5|7358.7|15
1627072420000|2021-07-23 20:33:40|||||||||1
1627072430000|2021-07-23 20:33:50|7362|7359.2|7361.6|7358.8|7362|7359.2|7361.5|7358.7|24
1627072440000|2021-07-23 20:34:00|||||||||2
1627072450000|2021-07-23 20:34:10|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|0
1627072460000|2021-07-23 20:34:20|||||||||1
1627072470000|2021-07-23 20:34:30|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|7
1627072490000|2021-07-23 20:34:50|7363|7360.2|7362.5|7359.7|7363|7360.2|7362.5|7359.7|103
1627072510000|2021-07-23 20:35:10|7362|7359.2|7362.5|7359.7|7362.5|7359.7|7362|7359.2|3
1627072520000|2021-07-23 20:35:20|||||||||1
1627072530000|2021-07-23 20:35:30|7362|7359.2|7362|7359.2|7362.5|7359.7|7362|7359.2|9
1627072550000|2021-07-23 20:35:50|7362.1|7359.3|7362.1|7359.3|7362.1|7359.3|7362.1|7359.3|2
1627072560000|2021-07-23 20:36:00|7361.7|7358.9|7361.5|7358.7|7361.7|7358.9|7361.5|7358.7|1
1627072570000|2021-07-23 20:36:10|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|0
1627072580000|2021-07-23 20:36:20|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|1
1627072610000|2021-07-23 20:36:50|||||||||1
1627072620000|2021-07-23 20:37:00|7360.5|7357.7|7361.5|7358.7|7361.5|7358.7|7360.5|7357.7|21
1627072630000|2021-07-23 20:37:10|7361.1|7358.3|7361|7358.2|7361.5|7358.7|7361|7358.2|6
1627072640000|2021-07-23 20:37:20|7360.6|7357.8|7360.1|7357.3|7361.1|7358.3|7359.6|7356.8|17
1627072650000|2021-07-23 20:37:30|7359.6|7356.8|7359.5|7356.7|7359.6|7356.8|7359.5|7356.7|1
1627072720000|2021-07-23 20:38:40|7359.1|7356.3|7359|7356.2|7359.1|7356.3|7359|7356.2|2
1627072730000|2021-07-23 20:38:50|7359.1|7356.3|7359.6|7356.8|7359.6|7356.8|7359.1|7356.3|0
1627072740000|2021-07-23 20:39:00|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|0
1627072760000|2021-07-23 20:39:20|7358.5|7355.7|7358.6|7355.8|7359.5|7356.7|7358.5|7355.7|37
1627072800000|2021-07-23 20:40:00|7359|7356.2|7358.6|7355.8|7359|7356.2|7358.6|7355.8|5
1627072810000|2021-07-23 20:40:10|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|7360|7357.2|7
1627072820000|2021-07-23 20:40:20|7360.4|7357.6|7360.1|7357.3|7360.4|7357.6|7360|7357.2|0
1627072830000|2021-07-23 20:40:30|7360.5|7357.7|7359.5|7356.7|7360.5|7357.7|7359.5|7356.7|4
1627072860000|2021-07-23 20:41:00|7358.5|7355.7|7358.6|7355.8|7358.6|7355.8|7358.5|7355.7|1
1627072870000|2021-07-23 20:41:10|7358.5|7355.7|7358.1|7355.3|7358.5|7355.7|7357.6|7354.8|0
1627072880000|2021-07-23 20:41:20|7357.7|7354.9|7357.5|7354.7|7357.7|7354.9|7357.5|7354.7|3
1627072890000|2021-07-23 20:41:30|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|0
1627072910000|2021-07-23 20:41:50|7358.1|7355.3|7358|7355.2|7358.1|7355.3|7358|7355.2|1
1627072920000|2021-07-23 20:42:00|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|0
1627072930000|2021-07-23 20:42:10|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|0
1627072950000|2021-07-23 20:42:30|||||||||1
1627072960000|2021-07-23 20:42:40|7357.1|7354.3|7357.1|7354.3|7357.1|7354.3|7357.1|7354.3|0
1627072970000|2021-07-23 20:42:50|7358.5|7355.7|7359.6|7356.8|7359.6|7356.8|7358.5|7355.7|34
1627072980000|2021-07-23 20:43:00|7360|7357.2|7360.1|7357.3|7360.1|7357.3|7360|7357.2|2
1627072990000|2021-07-23 20:43:10|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|0
1627073060000|2021-07-23 20:44:20|||||||||3
1627073070000|2021-07-23 20:44:30|7360.4|7357.6|7360.5|7357.7|7360.5|7357.7|7360.4|7357.6|8
1627073090000|2021-07-23 20:44:50|7360.6|7357.8|7360.6|7357.8|7360.6|7357.8|7360.5|7357.7|45
1627073100000|2021-07-23 20:45:00|7360.7|7357.9|7360.6|7357.8|7361|7358.2|7360.6|7357.8|4
1627073110000|2021-07-23 20:45:10|7360.5|7357.7|7360.5|7357.7|7360.6|7357.8|7360.5|7357.7|0
1627073130000|2021-07-23 20:45:30|7360.1|7357.3|7361.6|7358.8|7361.9|7359.1|7360.1|7357.3|12
1627073150000|2021-07-23 20:45:50|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|0
1627073160000|2021-07-23 20:46:00|||||||||1
1627073170000|2021-07-23 20:46:10|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|0
1627073180000|2021-07-23 20:46:20|7361|7358.2|7360.5|7357.7|7361|7358.2|7360.5|7357.7|1
1627073190000|2021-07-23 20:46:30|7360.6|7357.8|7360.6|7357.8|7360.6|7357.8|7360.6|7357.8|0
1627073200000|2021-07-23 20:46:40|7360.5|7357.7|7360.6|7357.8|7360.6|7357.8|7360.5|7357.7|0
1627073230000|2021-07-23 20:47:10|7360.5|7357.7|7360.6|7357.8|7360.6|7357.8|7360.5|7357.7|1
1627073260000|2021-07-23 20:47:40|7359.4|7356.6|7360.5|7357.7|7360.5|7357.7|7359.1|7356.3|9
1627073280000|2021-07-23 20:48:00|||||||||6
1627073290000|2021-07-23 20:48:10|7361.5|7358.7|7362|7359.2|7362.6|7359.8|7361.5|7358.3|31
1627073310000|2021-07-23 20:48:30|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|0
1627073330000|2021-07-23 20:48:50|7361.7|7358.9|7363.5|7360.7|7363.5|7360.7|7361.2|7358.4|11
1627073340000|2021-07-23 20:49:00|7363.4|7360.6|7364.5|7361.7|7365.1|7361.7|7363.1|7360.3|29
1627073350000|2021-07-23 20:49:10|7364.4|7361.6|7365.9|7363.1|7365.9|7363.1|7364.4|7361.6|40
1627073360000|2021-07-23 20:49:20|7365.1|7362.3|7365.4|7362.6|7365.4|7362.6|7364.9|7362.1|18
1627073370000|2021-07-23 20:49:30|7365.3|7362.5|7365.4|7362.6|7365.4|7362.6|7364.9|7362.1|4
1627073380000|2021-07-23 20:49:40|7365|7362.2|7365|7362.2|7365.5|7362.7|7365|7362.2|5
1627073390000|2021-07-23 20:49:50|7365.4|7362.6|7365.5|7362.7|7365.5|7362.7|7365.4|7362.6|6
1627073400000|2021-07-23 20:50:00|7364.5|7361.7|7365.5|7362.7|7365.5|7362.7|7364.5|7361.7|26
1627073410000|2021-07-23 20:50:10|7365.1|7362.3|7364.6|7361.8|7365.1|7362.3|7364.6|7361.8|6
1627073430000|2021-07-23 20:50:30|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|2
1627073450000|2021-07-23 20:50:50|||||||||12
1627073470000|2021-07-23 20:51:10|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|5
1627073510000|2021-07-23 20:51:50|7364.9|7362.1|7365.1|7362.3|7365.1|7362.3|7364.9|7362.1|1
1627073520000|2021-07-23 20:52:00|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|0
1627073530000|2021-07-23 20:52:10|7364.7|7361.9|7364.7|7361.9|7365.5|7362.7|7364.7|7361.9|20
1627073550000|2021-07-23 20:52:30|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|7364.7|7361.9|23
1627073560000|2021-07-23 20:52:40|||||||||15
1627073570000|2021-07-23 20:52:50|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|6
1627073610000|2021-07-23 20:53:30|||||||||28
1627073620000|2021-07-23 20:53:40|7365.1|7362.3|7365.7|7362.9|7365.7|7362.9|7365.1|7362.3|12
1627073630000|2021-07-23 20:53:50|||||||||5
1627073640000|2021-07-23 20:54:00|||||||||1
1627073660000|2021-07-23 20:54:20|7364.7|7361.9|7363.7|7360.9|7364.7|7361.9|7363.7|7360.9|23
1627073670000|2021-07-23 20:54:30|||||||||2
1627073680000|2021-07-23 20:54:40|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|5
1627073690000|2021-07-23 20:54:50|7364.7|7361.9|7365.9|7363.1|7365.9|7363.1|7364.7|7361.9|31
1627073700000|2021-07-23 20:55:00|7366.7|7363.9|7366.7|7363.9|7366.8|7364|7366.1|7363.3|8
1627073710000|2021-07-23 20:55:10|7366.8|7364|7366.7|7363.9|7366.8|7364|7366.7|7363.9|0
1627073740000|2021-07-23 20:55:40|7366.8|7364|7366.2|7363.4|7366.8|7364|7365.7|7362.9|2
1627073750000|2021-07-23 20:55:50|7365.7|7362.9|7365.8|7363|7365.8|7363|7365.7|7362.9|1
1627073760000|2021-07-23 20:56:00|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|0
1627073800000|2021-07-23 20:56:40|7366.3|7363.5|7366.8|7364|7366.8|7364|7366.3|7363.5|0
1627073830000|2021-07-23 20:57:10|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|0
1627073840000|2021-07-23 20:57:20|||||||||1
1627073850000|2021-07-23 20:57:30|||||||||2
1627073860000|2021-07-23 20:57:40|||||||||3
1627073870000|2021-07-23 20:57:50|||||||||2
1627073880000|2021-07-23 20:58:00|7366.2|7363.4|7366.2|7363.4|7366.7|7363.9|7366.2|7363.4|4
1627073890000|2021-07-23 20:58:10|||||||||1
1627073920000|2021-07-23 20:58:40|7366.7|7363.9|7366.2|7363.4|7366.7|7363.9|7366.2|7363.4|8
1627073930000|2021-07-23 20:58:50|||||||||5
1627073940000|2021-07-23 20:59:00|7366.9|7362.9|7366.2|7363.4|7366.9|7363.4|7366.2|7362.9|2
1627073950000|2021-07-23 20:59:10|7366.9|7362.9|7366.9|7362.9|7366.9|7362.9|7366.9|7362.9|1
1627073980000|2021-07-23 20:59:40|7366.3|7363.5|7366.8|7364|7366.8|7364|7366.3|7363.5|4
1627073990000|2021-07-23 20:59:50|||||||||2
1627250400000|2021-07-25 22:00:00|7361.7|7357.7|7363.6|7359.6|7367.1|7360.8|7361.7|7355.2|7
1627250410000|2021-07-25 22:00:10|7366.7|7356.7|7364.1|7360.1|7367.7|7361.6|7363.2|7356.7|0
1627250420000|2021-07-25 22:00:20|7363.5|7360.7|7363.5|7360.7|7364.1|7360.7|7363.5|7360.1|2
1627250430000|2021-07-25 22:00:30|7364.1|7360.1|7363|7360.2|7364.1|7360.7|7363|7360.1|1
1627250440000|2021-07-25 22:00:40|7363.1|7360.3|7364.1|7361.3|7364.1|7361.3|7363.1|7360.3|12
1627250450000|2021-07-25 22:00:50|7364.5|7361.7|7366.6|7363.8|7366.6|7363.8|7364.5|7361.6|7
1627250460000|2021-07-25 22:01:00|7366.1|7363.3|7366.1|7362.1|7369.1|7363.3|7364|7359.1|26
1627250470000|2021-07-25 22:01:10|7369.1|7359.1|7366.2|7362.2|7369.6|7362.8|7365.5|7359.1|0
1627250480000|2021-07-25 22:01:20|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|20
1627250490000|2021-07-25 22:01:30|||||||||28
1627250500000|2021-07-25 22:01:40|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|1
1627250510000|2021-07-25 22:01:50|7368.8|7366|7369.6|7366.8|7369.6|7366.8|7368.8|7366|18
1627250530000|2021-07-25 22:02:10|||||||||3
1627250540000|2021-07-25 22:02:20|||||||||17
1627250550000|2021-07-25 22:02:30|7375.7|7365.7|7376|7366|7377|7370.5|7372.2|7365.7|14
1627250560000|2021-07-25 22:02:40|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|1
1627250570000|2021-07-25 22:02:50|7372.1|7368.1|7372.6|7368.6|7375.1|7368.6|7372.1|7365.1|1
1627250580000|2021-07-25 22:03:00|7372.2|7368.2|7376.1|7373.3|7378.7|7373.3|7372.2|7368.2|2
1627250600000|2021-07-25 22:03:20|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|1
1627250610000|2021-07-25 22:03:30|7376.1|7373.3|7376.6|7372.6|7376.6|7373.8|7376|7372.6|3
1627250640000|2021-07-25 22:04:00|7376.2|7372.2|7377.1|7367.1|7378.6|7372.2|7374|7367.1|7
1627250650000|2021-07-25 22:04:10|7376.7|7366.7|7376.7|7366.7|7376.7|7366.7|7376.7|7366.7|0
1627250660000|2021-07-25 22:04:20|7374.2|7370.2|7375.7|7365.7|7375.7|7370.2|7369.2|7363.2|54
1627250670000|2021-07-25 22:04:30|7372.6|7368.6|7372.1|7368.1|7375.7|7369.3|7372.1|7365.1|1
1627250680000|2021-07-25 22:04:40|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|1
1627250690000|2021-07-25 22:04:50|7374.6|7364.6|7374.6|7364.6|7374.6|7364.6|7374.6|7364.6|0
1627250700000|2021-07-25 22:05:00|7371.6|7367.6|7374.7|7364.7|7374.7|7367.6|7371.6|7364.7|0
1627250710000|2021-07-25 22:05:10|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|7375.6|7365.6|0
1627250730000|2021-07-25 22:05:30|7376.1|7366.1|7376.1|7366.1|7376.1|7366.1|7376.1|7366.1|0
1627250740000|2021-07-25 22:05:40|7375.6|7365.6|7373.2|7369.2|7375.7|7369.2|7373.2|7365.1|0
1627250760000|2021-07-25 22:06:00|7376.1|7366.1|7376.1|7366.1|7376.1|7369.2|7372.6|7366.1|1
1627250770000|2021-07-25 22:06:10|7373.2|7369.2|7373.2|7369.2|7373.2|7369.2|7373.2|7369.2|0
1627250780000|2021-07-25 22:06:20|7376.1|7366.1|7375.6|7365.6|7376.1|7369.1|7373.1|7365.6|0
1627250790000|2021-07-25 22:06:30|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|0
1627250800000|2021-07-25 22:06:40|7374.7|7364.7|7374.7|7364.7|7374.7|7364.7|7374.6|7364.6|1
1627250830000|2021-07-25 22:07:10|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|7375.1|7365.1|0
1627250840000|2021-07-25 22:07:20|7376.5|7366.5|7375.1|7365.1|7376.6|7369.6|7372.2|7365.1|1
1627250850000|2021-07-25 22:07:30|7370.5|7367.7|7370.5|7367.7|7374.3|7367.7|7370.5|7364.3|0
1627250890000|2021-07-25 22:08:10|7374.7|7364.7|7372.6|7368.6|7374.7|7369.2|7372.6|7364.7|1
1627250900000|2021-07-25 22:08:20|7375.7|7365.7|7375.7|7365.7|7375.7|7365.7|7375.7|7365.7|0
1627250910000|2021-07-25 22:08:30|7372.7|7368.7|7376.5|7373.7|7377.8|7373.7|7372.7|7367.8|2
1627250920000|2021-07-25 22:08:40|7375.1|7372.3|7375.1|7372.3|7375.7|7372.3|7375.1|7371.7|0
1627250930000|2021-07-25 22:08:50|7376.1|7373.3|7377.5|7374.7|7381.1|7374.7|7376.1|7371.1|7
1627250940000|2021-07-25 22:09:00|7377.1|7374.3|7378.7|7374.7|7380.8|7374.7|7377.1|7370.1|1
1627250950000|2021-07-25 22:09:10|7381.7|7371.7|7378.1|7374.1|7381.7|7374.1|7378.1|7371.7|1
1627250980000|2021-07-25 22:09:40|7380.6|7370.6|7376.1|7373.3|7380.6|7373.3|7376|7370.6|1
1627250990000|2021-07-25 22:09:50|7377.2|7373.2|7377.2|7373.2|7377.2|7373.2|7377.2|7373.2|0
1627251000000|2021-07-25 22:10:00|7377.6|7373.6|7377.6|7373.6|7377.6|7373.6|7377.6|7373.6|0
1627251030000|2021-07-25 22:10:30|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|1
1627251040000|2021-07-25 22:10:40|7376.1|7373.3|7376|7373.2|7376.1|7373.3|7376|7373.2|0
1627251050000|2021-07-25 22:10:50|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7
1627251060000|2021-07-25 22:11:00|7376.5|7372.5|7375.2|7371.2|7376.5|7372.5|7374.5|7371.2|1
1627251070000|2021-07-25 22:11:10|7375.6|7371.6|7375.6|7371.6|7375.6|7371.6|7375.6|7371.6|0
1627251080000|2021-07-25 22:11:20|7376.1|7372.1|7375.1|7371.1|7376.1|7372.1|7374.6|7370.6|5
1627251090000|2021-07-25 22:11:30|||||||||1
1627251130000|2021-07-25 22:12:10|7374.5|7371.7|7375.1|7371.1|7375.1|7371.7|7374.5|7371.1|2
1627251150000|2021-07-25 22:12:30|7374.5|7371.7|7375.1|7371.1|7375.1|7371.7|7374.5|7371.1|1
1627251160000|2021-07-25 22:12:40|7374.6|7370.6|7374.6|7370.6|7374.6|7370.6|7374.6|7370.6|0
1627251180000|2021-07-25 22:13:00|7375.1|7371.1|7375.1|7371.1|7375.1|7371.1|7375.1|7371.1|0
1627251200000|2021-07-25 22:13:20|7374.5|7371.7|7375.1|7371.1|7375.1|7371.7|7374.5|7371.1|1
1627251230000|2021-07-25 22:13:50|||||||||2
1627251240000|2021-07-25 22:14:00|||||||||1
1627251260000|2021-07-25 22:14:20|7375.2|7371.2|7374.6|7371.8|7375.2|7371.8|7374.6|7371.2|0
1627251270000|2021-07-25 22:14:30|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|0
1627251300000|2021-07-25 22:15:00|7375|7372.2|7375|7372.2|7375|7372.2|7375|7372.2|1
1627251320000|2021-07-25 22:15:20|7375.6|7371.6|7375|7372.2|7375.6|7372.2|7375|7371.6|1
1627251340000|2021-07-25 22:15:40|7374.6|7370.6|7374.6|7370.6|7374.6|7371.7|7374.5|7370.6|1
1627251360000|2021-07-25 22:16:00|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|4
1627251370000|2021-07-25 22:16:10|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|11
1627251390000|2021-07-25 22:16:30|7377.4|7374.6|7377.5|7374.7|7377.5|7374.7|7377.4|7374.6|7
1627251400000|2021-07-25 22:16:40|7378.2|7374.2|7380|7377.2|7382.5|7379.7|7378.2|7372.1|24
1627251410000|2021-07-25 22:16:50|7381.5|7378.7|7378.5|7375.7|7381.5|7378.7|7378.5|7375.7|3
1627251420000|2021-07-25 22:17:00|7377|7374.2|7377|7374.2|7377.1|7374.3|7377|7374.2|6
1627251440000|2021-07-25 22:17:20|7377.6|7373.6|7377.1|7374.3|7377.6|7374.3|7377.1|7373.6|2
1627251450000|2021-07-25 22:17:30|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|0
1627251470000|2021-07-25 22:17:50|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|3
1627251480000|2021-07-25 22:18:00|||||||||3
1627251490000|2021-07-25 22:18:10|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|2
1627251510000|2021-07-25 22:18:30|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|3
1627251520000|2021-07-25 22:18:40|7382|7379.2|7381.5|7378.7|7382|7379.2|7381.5|7378.7|5
1627251530000|2021-07-25 22:18:50|7381|7378.2|7381|7378.2|7381|7378.2|7381|7378.2|0
1627251540000|2021-07-25 22:19:00|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|0
1627251550000|2021-07-25 22:19:10|7380.5|7376.5|7382|7379.2|7382|7379.2|7380.1|7376.1|18
1627251590000|2021-07-25 22:19:50|7387.1|7377.1|7387.1|7377.1|7387.1|7377.1|7387.1|7377.1|16
1627251600000|2021-07-25 22:20:00|7386.6|7376.6|7383.1|7379.1|7386.6|7379.1|7383.1|7376.6|0
1627251610000|2021-07-25 22:20:10|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|0
1627251620000|2021-07-25 22:20:20|7384.5|7381.7|7387|7383|7387|7383.7|7384.5|7381.7|15
1627251630000|2021-07-25 22:20:30|7386.1|7382.1|7385|7382.2|7386.1|7382.6|7385|7382.1|1
1627251640000|2021-07-25 22:20:40|7384.9|7382.1|7386.4|7383.6|7386.4|7383.6|7384.5|7381.7|4
1627251650000|2021-07-25 22:20:50|7388|7384|7388|7384|7388|7384|7388|7384|0
1627251660000|2021-07-25 22:21:00|7387.5|7383.5|7387.5|7383.5|7391|7384.6|7387|7381|2
1627251730000|2021-07-25 22:22:10|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|1
1627251760000|2021-07-25 22:22:40|7387|7384.2|7388.1|7384.1|7388.1|7384.6|7387|7384.1|1
1627251780000|2021-07-25 22:23:00|7388.5|7384.5|7388.5|7384.5|7388.5|7385.6|7388.4|7384.5|0
1627251790000|2021-07-25 22:23:10|7388.1|7384.1|7388|7384|7391|7384.1|7388|7381|3
1627251800000|2021-07-25 22:23:20|7387.4|7384.6|7388|7384|7388|7384.6|7387.4|7384|1
1627251810000|2021-07-25 22:23:30|7387.4|7384.6|7391|7388.2|7391|7388.2|7387.4|7384.1|69
1627251820000|2021-07-25 22:23:40|7391.6|7387.6|7391.2|7387.2|7391.6|7388.2|7390.5|7386.7|19
1627251830000|2021-07-25 22:23:50|7390.1|7387.3|7391.2|7387.2|7391.2|7387.3|7390.1|7386.7|0
1627251840000|2021-07-25 22:24:00|7390.5|7387.7|7390.5|7387.7|7391.2|7387.7|7390.5|7387.2|0
1627251850000|2021-07-25 22:24:10|7390.1|7387.3|7388.5|7385.7|7390.1|7387.3|7388.5|7385.7|24
1627251880000|2021-07-25 22:24:40|7387|7384.2|7386|7383.2|7387|7384.2|7386|7383.2|2
1627251890000|2021-07-25 22:24:50|7386.1|7382.1|7386.1|7382.1|7386.1|7382.1|7386.1|7382.1|0
1627251900000|2021-07-25 22:25:00|7384.7|7380.7|7382.5|7379.7|7384.7|7380.7|7382.5|7379.6|3
1627251910000|2021-07-25 22:25:10|7382.1|7379.3|7382.6|7378.6|7382.6|7379.3|7382.1|7378.6|1
1627251930000|2021-07-25 22:25:30|7383|7379.8|7383.5|7380.7|7383.5|7380.7|7382.5|7379.2|0
1627251960000|2021-07-25 22:26:00|7384.2|7380.2|7384.2|7380.2|7384.2|7380.2|7384.2|7380.2|0
1627251970000|2021-07-25 22:26:10|7384.6|7380.6|7384.6|7380.6|7384.6|7380.6|7384.6|7380.6|0
1627252020000|2021-07-25 22:27:00|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|0
1627252030000|2021-07-25 22:27:10|7383.5|7380.7|7384.1|7380.1|7386.2|7380.7|7382.5|7376.2|20
1627252070000|2021-07-25 22:27:50|||||||||2
1627252080000|2021-07-25 22:28:00|7383.5|7380.7|7384.1|7380.1|7384.1|7380.7|7383.5|7380.1|1
1627252090000|2021-07-25 22:28:10|7383.5|7380.7|7383.6|7379.6|7384.5|7381.2|7383.5|7379.6|8
1627252100000|2021-07-25 22:28:20|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|0
1627252140000|2021-07-25 22:29:00|7383|7380.2|7382.6|7378.6|7383|7380.2|7382.5|7378.6|7
1627252150000|2021-07-25 22:29:10|7382|7379.2|7382|7379.2|7382|7379.2|7382|7379.2|0
1627252170000|2021-07-25 22:29:30|7381.9|7379.1|7380.5|7377.7|7381.9|7379.1|7380.5|7377.7|0
1627252180000|2021-07-25 22:29:40|7380.6|7377.8|7381|7378.2|7381|7378.2|7380.6|7377.8|0
1627252200000|2021-07-25 22:30:00|7380|7377.2|7380.5|7377.7|7381.1|7377.7|7380|7377.1|5
1627252210000|2021-07-25 22:30:10|7381|7378.2|7380.9|7378.1|7381|7378.2|7380.9|7378.1|0
1627252220000|2021-07-25 22:30:20|7381.6|7377.6|7381.6|7377.6|7381.6|7377.6|7381.6|7377.6|0
1627252250000|2021-07-25 22:30:50|7381|7378.2|7381|7378.2|7381|7378.2|7381|7378.2|0
1627252260000|2021-07-25 22:31:00|7380.9|7378.1|7380.4|7377.6|7380.9|7378.1|7380.4|7377.6|1
1627252270000|2021-07-25 22:31:10|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|0
1627252290000|2021-07-25 22:31:30|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1627252300000|2021-07-25 22:31:40|7378.8|7376|7377|7374.2|7378.8|7376|7376.9|7374|2
1627252310000|2021-07-25 22:31:50|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|0
1627252350000|2021-07-25 22:32:30|7377.6|7373.6|7376.9|7374.1|7377.6|7374.1|7376.9|7373.6|0
1627252360000|2021-07-25 22:32:40|7376.6|7373.8|7377.5|7374.7|7377.6|7374.7|7376.6|7373.6|0
1627252420000|2021-07-25 22:33:40|7378.5|7375.7|7379|7376.2|7379|7376.2|7378.5|7375.7|1
1627252430000|2021-07-25 22:33:50|7378.9|7376.1|7378.9|7376.1|7379|7376.2|7378.9|7376.1|0
1627252450000|2021-07-25 22:34:10|7379|7375|7378.5|7375.7|7379|7375.7|7378.5|7375|1
1627252460000|2021-07-25 22:34:20|7378|7375.2|7378|7375.2|7378|7375.2|7378|7375.2|0
1627252480000|2021-07-25 22:34:40|7377.9|7375.1|7377.5|7374.7|7377.9|7375.1|7377.5|7374.7|0
1627252500000|2021-07-25 22:35:00|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|0
1627252510000|2021-07-25 22:35:10|7376.9|7374.1|7375.5|7372.7|7377.4|7374.1|7374.6|7371.8|4
1627252520000|2021-07-25 22:35:20|7376|7373.2|7375.9|7373.1|7376|7373.2|7375.9|7373.1|0
1627252530000|2021-07-25 22:35:30|7375.5|7372.7|7375.4|7372.6|7375.5|7372.7|7374.9|7372.1|0
1627252540000|2021-07-25 22:35:40|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|0
1627252570000|2021-07-25 22:36:10|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|0
1627252580000|2021-07-25 22:36:20|||||||||1
1627252590000|2021-07-25 22:36:30|7374.9|7372.1|7376|7373.2|7376|7373.2|7374.9|7371.6|0
1627252600000|2021-07-25 22:36:40|7376.5|7373.7|7377.5|7374.7|7377.5|7374.7|7376.5|7373.7|0
1627252620000|2021-07-25 22:37:00|7377.9|7375.1|7377.4|7374.6|7377.9|7375.1|7377.4|7374.6|0
1627252650000|2021-07-25 22:37:30|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|0
1627252680000|2021-07-25 22:38:00|7377|7374.2|7378.5|7375.7|7378.6|7375.7|7377|7374.2|0
1627252700000|2021-07-25 22:38:20|7379|7375|7379|7375|7379|7375|7379|7375|0
1627252720000|2021-07-25 22:38:40|7378.5|7375.7|7377.9|7375.1|7378.9|7376.1|7377.9|7375.1|0
1627252730000|2021-07-25 22:38:50|7377.4|7374.6|7377.9|7375.1|7377.9|7375.1|7377.4|7374.6|0
1627252760000|2021-07-25 22:39:20|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|0
1627252770000|2021-07-25 22:39:30|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|0
1627252870000|2021-07-25 22:41:10|7377|7374.2|7377|7374.2|7377|7374.2|7377|7374.2|0
1627252890000|2021-07-25 22:41:30|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|0
1627252900000|2021-07-25 22:41:40|7378|7375.2|7377.9|7375.1|7378|7375.2|7377.9|7375.1|0
1627252930000|2021-07-25 22:42:10|7378|7375.2|7377.9|7375.1|7378|7375.2|7377.9|7375.1|0
1627252950000|2021-07-25 22:42:30|7379|7375|7378.4|7375.6|7379|7375.6|7378.4|7375|4
1627252960000|2021-07-25 22:42:40|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|0
1627252990000|2021-07-25 22:43:10|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|0
1627253010000|2021-07-25 22:43:30|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|0
1627253020000|2021-07-25 22:43:40|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|0
1627253040000|2021-07-25 22:44:00|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|0
1627253050000|2021-07-25 22:44:10|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|0
1627253060000|2021-07-25 22:44:20|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|0
1627253090000|2021-07-25 22:44:50|7376.6|7372.6|7376.6|7372.6|7376.6|7372.6|7376.6|7372.6|0
1627253100000|2021-07-25 22:45:00|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|0
1627253170000|2021-07-25 22:46:10|7376.6|7372.6|7376.6|7372.6|7376.6|7372.6|7376.6|7372.6|0
1627253180000|2021-07-25 22:46:20|7376|7373.2|7376.9|7374.1|7376.9|7374.1|7376|7373.2|0
1627253280000|2021-07-25 22:48:00|7376.4|7373.6|7377|7373|7377|7373.6|7376.4|7373|0
1627253290000|2021-07-25 22:48:10|7376.6|7372.6|7376.6|7372.6|7376.6|7372.6|7376.6|7372.6|0
1627253300000|2021-07-25 22:48:20|7376|7373.2|7376|7373.2|7376|7373.2|7376|7373.2|0
1627253310000|2021-07-25 22:48:30|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|0
1627253340000|2021-07-25 22:49:00|7377.1|7373.1|7376.5|7373.7|7377.1|7373.7|7376.5|7373.1|0
1627253350000|2021-07-25 22:49:10|7377.1|7373.1|7377.1|7373.1|7377.1|7373.1|7377.1|7373.1|0
1627253360000|2021-07-25 22:49:20|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|0
1627253370000|2021-07-25 22:49:30|7377.4|7374.6|7376.5|7373.7|7377.4|7374.6|7376.5|7373.7|0
1627253430000|2021-07-25 22:50:30|7377|7374.2|7377|7374.2|7377|7374.2|7377|7374.2|0
1627253440000|2021-07-25 22:50:40|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|0
1627253490000|2021-07-25 22:51:30|7378|7375.2|7378|7375.2|7378|7375.2|7378|7375.2|0
1627253500000|2021-07-25 22:51:40|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|0
1627253510000|2021-07-25 22:51:50|7379.5|7376.7|7380|7377.2|7380.5|7377.7|7379.5|7376.7|10
1627253520000|2021-07-25 22:52:00|7380.6|7376.6|7380.6|7376.6|7380.6|7376.6|7380.6|7376.6|0
1627253540000|2021-07-25 22:52:20|7379.6|7375.6|7379.6|7375.6|7379.6|7375.6|7379.6|7375.6|0
1627253550000|2021-07-25 22:52:30|7378.9|7376.1|7379.6|7375.6|7379.6|7376.1|7378.9|7375.6|0
1627253570000|2021-07-25 22:52:50|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|0
1627253580000|2021-07-25 22:53:00|7379.5|7376.7|7379.5|7376.7|7380|7377.2|7379.5|7376.7|0
1627253590000|2021-07-25 22:53:10|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|0
1627253610000|2021-07-25 22:53:30|7380.6|7376.6|7380.6|7376.6|7380.6|7376.6|7380.6|7376.6|0
1627253630000|2021-07-25 22:53:50|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|0
1627253670000|2021-07-25 22:54:30|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|0
1627253740000|2021-07-25 22:55:40|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|0
1627253750000|2021-07-25 22:55:50|7380.1|7376.1|7379.6|7375.6|7380.6|7377.1|7378.5|7375.6|0
1627253760000|2021-07-25 22:56:00|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|0
1627253810000|2021-07-25 22:56:50|7379|7376.2|7379.6|7375.6|7379.6|7376.2|7379|7375.6|0
1627253820000|2021-07-25 22:57:00|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|0
1627253830000|2021-07-25 22:57:10|7379.5|7376.7|7380.9|7378.1|7380.9|7378.1|7379.5|7376.7|0
1627253840000|2021-07-25 22:57:20|7381.6|7377.6|7381.9|7379.1|7383|7379.2|7381.5|7377.6|1
1627253850000|2021-07-25 22:57:30|7381.5|7378.7|7382.1|7378.1|7382.1|7378.7|7381.5|7378.1|0
1627253860000|2021-07-25 22:57:40|7382.6|7378.6|7382.6|7378.6|7382.6|7378.6|7382.6|7378.6|0
1627253910000|2021-07-25 22:58:30|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|0
1627253920000|2021-07-25 22:58:40|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|0
1627253970000|2021-07-25 22:59:30|7381|7378.2|7380.5|7377.7|7381|7378.2|7380.5|7377.7|2
1627253980000|2021-07-25 22:59:40|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|0
1627254050000|2021-07-25 23:00:50|7380.6|7376.6|7380.1|7376.1|7380.6|7376.6|7380.1|7376.1|0
1627254060000|2021-07-25 23:01:00|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|0
1627254070000|2021-07-25 23:01:10|7379|7376.2|7379.6|7375.6|7379.6|7376.2|7379|7375.6|0
1627254090000|2021-07-25 23:01:30|7378.9|7376.1|7379.6|7375.6|7379.6|7376.1|7378.9|7375.6|0
1627254110000|2021-07-25 23:01:50|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1627254120000|2021-07-25 23:02:00|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|0
1627254150000|2021-07-25 23:02:30|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|0
1627254160000|2021-07-25 23:02:40|7379.6|7375.6|7379.6|7375.6|7379.6|7375.6|7379.6|7375.6|0
1627254210000|2021-07-25 23:03:30|7379.5|7375.5|7379.5|7375.5|7379.5|7375.5|7379.5|7375.5|0
1627254230000|2021-07-25 23:03:50|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1627254240000|2021-07-25 23:04:00|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|0
1627254280000|2021-07-25 23:04:40|7379.5|7375.5|7379.5|7375.5|7379.5|7375.5|7379.5|7375.5|0
1627254290000|2021-07-25 23:04:50|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1627254310000|2021-07-25 23:05:10|7378.4|7375.6|7379|7375|7379|7375.6|7378.4|7375|0
1627254330000|2021-07-25 23:05:30|7378.5|7374.5|7378.5|7374.5|7378.5|7374.5|7378.5|7374.5|0
1627254370000|2021-07-25 23:06:10|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|0
1627254390000|2021-07-25 23:06:30|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|0
1627254420000|2021-07-25 23:07:00|7377|7374.2|7377|7374.2|7377|7374.2|7377|7374.2|0
1627254430000|2021-07-25 23:07:10|7377.5|7373.5|7376.9|7374.1|7377.5|7374.2|7376.9|7373.5|0
1627254440000|2021-07-25 23:07:20|7376|7373.2|7376.5|7372.5|7376.5|7373.2|7375.9|7372.5|1
1627254500000|2021-07-25 23:08:20|7376|7373.2|7375|7372.2|7376|7373.2|7375|7372.2|0
1627254540000|2021-07-25 23:09:00|7375.6|7371.6|7375.5|7372.7|7375.6|7372.7|7375.5|7371.6|0
1627254590000|2021-07-25 23:09:50|7376|7373.2|7375.9|7373.1|7376|7373.2|7375.9|7373.1|0
1627254610000|2021-07-25 23:10:10|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|0
1627254660000|2021-07-25 23:11:00|7375.5|7372.7|7376|7373.2|7376|7373.2|7375.5|7372.7|0
1627254690000|2021-07-25 23:11:30|7375.4|7372.6|7377.4|7374.6|7377.4|7374.6|7375.4|7372.6|3
1627254700000|2021-07-25 23:11:40|7377|7374.2|7377|7374.2|7377|7374.2|7377|7374.2|0
1627254720000|2021-07-25 23:12:00|7377.5|7373.5|7377|7374.2|7377.5|7374.2|7377|7373.5|0
1627254740000|2021-07-25 23:12:20|7377.5|7373.5|7377.5|7373.5|7377.5|7373.5|7377.5|7373.5|0
1627254750000|2021-07-25 23:12:30|7377|7374.2|7377|7374.2|7377|7374.2|7377|7374.2|0
1627254760000|2021-07-25 23:12:40|7377.5|7373.5|7377.5|7373.5|7377.5|7374.1|7376.5|7373.5|0
1627254770000|2021-07-25 23:12:50|7377|7374.2|7377|7374.2|7377|7374.2|7377|7374.2|0
1627254780000|2021-07-25 23:13:00|7377.5|7373.5|7377|7374.2|7377.5|7374.2|7376.5|7373.5|0
1627254790000|2021-07-25 23:13:10|7377.5|7373.5|7377.5|7373.5|7377.5|7373.5|7377.5|7373.5|0
1627254800000|2021-07-25 23:13:20|7377|7374.2|7377.5|7373.5|7377.5|7374.2|7377|7373.5|0
1627254810000|2021-07-25 23:13:30|7377|7374.2|7377|7374.2|7377|7374.2|7377|7374.2|0
1627255030000|2021-07-25 23:17:10|7376.9|7374.1|7377.5|7374.7|7377.5|7374.7|7376.5|7373.7|3
1627255040000|2021-07-25 23:17:20|7378|7375.2|7378|7375.2|7378|7375.2|7378|7375.2|0
1627255050000|2021-07-25 23:17:30|7378.5|7374.5|7377.4|7374.6|7378.5|7374.6|7377.4|7374.5|0
1627255060000|2021-07-25 23:17:40|7377.5|7374.7|7377.4|7374.6|7377.9|7375.1|7377.4|7374.6|2
1627255070000|2021-07-25 23:17:50|7377|7374.2|7377|7374.2|7377|7374.2|7377|7374.2|2
1627255080000|2021-07-25 23:18:00|7376.9|7374.1|7376.4|7373.6|7376.9|7374.1|7376.4|7373.6|0
1627255170000|2021-07-25 23:19:30|7377|7374.2|7377|7374.2|7377|7374.2|7376.5|7373.7|0
1627255200000|2021-07-25 23:20:00|7376.9|7374.1|7377|7374.2|7377|7374.2|7376.9|7374.1|0
1627255240000|2021-07-25 23:20:40|7376.9|7374.1|7376.9|7374.1|7377|7374.2|7376.5|7373.7|1
1627255260000|2021-07-25 23:21:00|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|0
1627255270000|2021-07-25 23:21:10|7376.9|7374.1|7376.4|7373.6|7377|7374.2|7376.4|7373.6|0
1627255380000|2021-07-25 23:23:00|7374.6|7371.8|7374|7371.2|7374.6|7371.8|7373.5|7370.7|7
1627255410000|2021-07-25 23:23:30|7374.5|7371.7|7374|7371.2|7374.5|7371.7|7374|7371.2|0
1627255430000|2021-07-25 23:23:50|7373.9|7371.1|7374|7371.2|7374|7371.2|7373.5|7370.7|0
1627255490000|2021-07-25 23:24:50|7373.9|7371.1|7374.5|7371.7|7374.5|7371.7|7373.5|7370.7|0
1627255500000|2021-07-25 23:25:00|7375|7372.2|7375|7372.2|7375|7372.2|7375|7372.2|0
1627255550000|2021-07-25 23:25:50|7376.9|7374.1|7376.4|7373.6|7376.9|7374.1|7376.4|7373.6|1
1627255610000|2021-07-25 23:26:50|7378.4|7375.6|7378.9|7376.1|7378.9|7376.1|7378.4|7375.6|6
1627255630000|2021-07-25 23:27:10|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|0
1627255650000|2021-07-25 23:27:30|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1627255660000|2021-07-25 23:27:40|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|0
1627255680000|2021-07-25 23:28:00|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1627255730000|2021-07-25 23:28:50|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|4
1627255740000|2021-07-25 23:29:00|7381.4|7378.6|7381.9|7379.1|7381.9|7379.1|7381.4|7378.6|1
1627255770000|2021-07-25 23:29:30|7383.9|7381.1|7382.9|7380.1|7383.9|7381.1|7382.9|7380.1|1
1627255780000|2021-07-25 23:29:40|7383.4|7380.6|7382.9|7380.1|7383.4|7380.6|7382.9|7380.1|0
1627255790000|2021-07-25 23:29:50|7383|7380.2|7383|7380.2|7383|7380.2|7383|7380.2|0
1627255800000|2021-07-25 23:30:00|7382.1|7379.3|7381.9|7379.1|7382.1|7379.3|7381.9|7379.1|1
1627255810000|2021-07-25 23:30:10|7381|7378.2|7381|7378.2|7381|7378.2|7381|7378.2|0
1627255830000|2021-07-25 23:30:30|7381.5|7377.5|7381.5|7377.5|7381.5|7377.5|7381.5|7377.5|0
1627255840000|2021-07-25 23:30:40|7380.4|7377.6|7379.4|7376.6|7381|7377.6|7379.4|7376.1|0
1627255850000|2021-07-25 23:30:50|7380|7376|7380|7376|7380|7376|7380|7376|0
1627255860000|2021-07-25 23:31:00|7379.5|7375.5|7379.5|7375.5|7379.5|7375.5|7379.5|7375.5|0
1627255870000|2021-07-25 23:31:10|7378.9|7376.1|7378.4|7375.6|7378.9|7376.1|7378.4|7375.6|0
1627255920000|2021-07-25 23:32:00|7379|7375|7378.5|7374.5|7379|7375|7378.5|7374.5|0
1627255960000|2021-07-25 23:32:40|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|0
1627255970000|2021-07-25 23:32:50|7378.1|7374.1|7378.1|7374.1|7378.1|7374.1|7378.1|7374.1|0
1627255980000|2021-07-25 23:33:00|7378.5|7374.5|7378.5|7374.5|7378.5|7374.5|7378.5|7374.5|0
1627255990000|2021-07-25 23:33:10|7377.9|7375.1|7378.5|7374.5|7378.5|7375.1|7377.9|7374.1|0
1627256000000|2021-07-25 23:33:20|7378|7375.2|7379.1|7375.1|7379.1|7375.2|7378|7375.1|0
1627256040000|2021-07-25 23:34:00|7379.5|7375.5|7378.9|7376.1|7379.5|7376.1|7378.9|7375.5|0
1627256050000|2021-07-25 23:34:10|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|0
1627256060000|2021-07-25 23:34:20|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|0
1627256070000|2021-07-25 23:34:30|7379.9|7377.1|7380.5|7376.5|7380.5|7377.1|7379.9|7376.5|0
1627256090000|2021-07-25 23:34:50|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|0
1627256100000|2021-07-25 23:35:00|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|0
1627256110000|2021-07-25 23:35:10|7380.5|7376.5|7380.5|7376.5|7380.5|7376.5|7380.5|7376.5|0
1627256140000|2021-07-25 23:35:40|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|0
1627256150000|2021-07-25 23:35:50|||||||||1
1627256160000|2021-07-25 23:36:00|7381.9|7379.1|7382.9|7380.1|7382.9|7380.1|7381.9|7379.1|0
1627256170000|2021-07-25 23:36:10|7384.5|7380.5|7383.4|7380.6|7384.5|7381.1|7383.4|7380|1
1627256180000|2021-07-25 23:36:20|7384|7380|7383.4|7380.6|7384|7380.6|7383.4|7380|0
1627256190000|2021-07-25 23:36:30|7384|7380|7383.4|7380.6|7384|7380.6|7383.4|7380|0
1627256210000|2021-07-25 23:36:50|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|0
1627256230000|2021-07-25 23:37:10|7385.4|7382.6|7385.5|7381.5|7385.9|7383.1|7384.4|7381.5|7
1627256250000|2021-07-25 23:37:30|7385.9|7381.9|7385.4|7382.6|7385.9|7382.6|7385.4|7381.9|0
1627256280000|2021-07-25 23:38:00|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|0
1627256290000|2021-07-25 23:38:10|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|0
1627256320000|2021-07-25 23:38:40|7385.5|7381.5|7384.8|7382|7385.5|7382|7384.8|7381.5|0
1627256340000|2021-07-25 23:39:00|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|0
1627256350000|2021-07-25 23:39:10|7384.3|7381.5|7383.8|7381|7384.3|7381.5|7383.8|7381|0
1627256360000|2021-07-25 23:39:20|7385.2|7382.4|7385.3|7382.5|7385.3|7382.5|7385.2|7382.4|1
1627256390000|2021-07-25 23:39:50|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|0
1627256400000|2021-07-25 23:40:00|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|0
1627256410000|2021-07-25 23:40:10|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|0
1627256420000|2021-07-25 23:40:20|7385.3|7382.5|7384.4|7381.6|7385.3|7382.5|7384.4|7381.6|0
1627256430000|2021-07-25 23:40:30|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|0
1627256440000|2021-07-25 23:40:40|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|0
1627256450000|2021-07-25 23:40:50|7382.8|7380|7383.5|7379.5|7383.5|7380|7382.8|7379.5|0
1627256460000|2021-07-25 23:41:00|7382.4|7379.6|7383|7379|7383|7379.6|7382.4|7379|0
1627256470000|2021-07-25 23:41:10|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|0
1627256560000|2021-07-25 23:42:40|7382.9|7378.9|7382.4|7379.6|7382.9|7379.6|7382.3|7378.9|0
1627256640000|2021-07-25 23:44:00|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|0
1627256670000|2021-07-25 23:44:30|7381.3|7378.5|7380.8|7378|7381.3|7378.5|7380.8|7378|0
1627256680000|2021-07-25 23:44:40|7381.5|7377.5|7380.9|7378.1|7381.5|7378.1|7380.9|7377.5|0
1627256700000|2021-07-25 23:45:00|7381.8|7379|7380.4|7377.6|7381.8|7379|7380.4|7377.6|1
1627256710000|2021-07-25 23:45:10|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|0
1627256720000|2021-07-25 23:45:20|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|0
1627256730000|2021-07-25 23:45:30|7379.3|7376.5|7378.9|7376.1|7379.3|7376.5|7378.9|7376.1|0
1627256750000|2021-07-25 23:45:50|||||||||1
1627256760000|2021-07-25 23:46:00|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|0
1627256770000|2021-07-25 23:46:10|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1627256780000|2021-07-25 23:46:20|||||||||1
1627256790000|2021-07-25 23:46:30|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|0
1627256810000|2021-07-25 23:46:50|7379.9|7377.1|7379.8|7377|7379.9|7377.1|7379.8|7377|0
1627256820000|2021-07-25 23:47:00|7379.4|7376.6|7379.8|7377|7379.9|7377.1|7379.4|7376.6|0
1627256830000|2021-07-25 23:47:10|7379.9|7377.1|7380.4|7377.6|7380.4|7377.6|7379.9|7377.1|1
1627256850000|2021-07-25 23:47:30|7380.9|7376.9|7380.3|7377.5|7380.9|7377.6|7380.3|7376.9|0
1627256860000|2021-07-25 23:47:40|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|0
1627256890000|2021-07-25 23:48:10|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|0
1627256920000|2021-07-25 23:48:40|||||||||1
1627256930000|2021-07-25 23:48:50|7379.8|7377|7379.8|7377|7379.9|7377.1|7379.8|7377|0
1627256960000|2021-07-25 23:49:20|7378.9|7376.1|7378.9|7376.1|7379.4|7376.6|7378.9|7376.1|5
1627256970000|2021-07-25 23:49:30|7378.8|7376|7378.8|7376|7378.8|7376|7378.8|7376|2
1627256980000|2021-07-25 23:49:40|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|1
1627257010000|2021-07-25 23:50:10|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|1
1627257020000|2021-07-25 23:50:20|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|1
1627257040000|2021-07-25 23:50:40|7379.8|7377|7379.8|7377|7379.9|7377.1|7379.8|7377|0
1627257060000|2021-07-25 23:51:00|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|0
1627257070000|2021-07-25 23:51:10|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|0
1627257080000|2021-07-25 23:51:20|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|0
1627257120000|2021-07-25 23:52:00|7380.4|7377.6|7379.9|7377.1|7380.4|7377.6|7379.9|7377.1|1
1627257140000|2021-07-25 23:52:20|7380.4|7377.6|7379.9|7377.1|7380.4|7377.6|7379.9|7377.1|1
1627257150000|2021-07-25 23:52:30|||||||||1
1627257160000|2021-07-25 23:52:40|7380.4|7377.6|7379.9|7377.1|7380.4|7377.6|7379.9|7377.1|0
1627257170000|2021-07-25 23:52:50|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7379.9|7377.1|0
1627257180000|2021-07-25 23:53:00|7380.9|7378.1|7380.8|7378|7380.9|7378.1|7380.8|7378|0
1627257190000|2021-07-25 23:53:10|7380.9|7378.1|7380.8|7378|7380.9|7378.1|7380.8|7378|0
1627257220000|2021-07-25 23:53:40|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|0
1627257230000|2021-07-25 23:53:50|7379.8|7377|7379.9|7377.1|7380.9|7377.5|7379.8|7376.9|0
1627257240000|2021-07-25 23:54:00|7379.8|7377|7379.9|7377.1|7380.4|7377.6|7379.8|7377|1
1627257250000|2021-07-25 23:54:10|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|0
1627257260000|2021-07-25 23:54:20|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|0
1627257270000|2021-07-25 23:54:30|7380.4|7377.6|7379.8|7377|7380.4|7377.6|7379.8|7377|0
1627257280000|2021-07-25 23:54:40|7379.4|7376.6|7380.3|7377.5|7380.9|7377.6|7379.4|7376.6|0
1627257300000|2021-07-25 23:55:00|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.8|7377|0
1627257310000|2021-07-25 23:55:10|7379.8|7377|7379.9|7377.1|7379.9|7377.1|7379.4|7376.6|0
1627257360000|2021-07-25 23:56:00|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|0
1627257380000|2021-07-25 23:56:20|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|0
1627257390000|2021-07-25 23:56:30|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|0
1627257400000|2021-07-25 23:56:40|7380.8|7378|7380.9|7378.1|7380.9|7378.1|7380.8|7378|0
1627257410000|2021-07-25 23:56:50|7381.5|7377.5|7380.9|7378.1|7381.5|7378.1|7380.9|7377.5|0
1627257420000|2021-07-25 23:57:00|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|0
1627257460000|2021-07-25 23:57:40|7381.8|7379|7383.8|7381|7383.8|7381|7381.8|7379|18
1627257470000|2021-07-25 23:57:50|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|0
1627257500000|2021-07-25 23:58:20|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|0
1627257520000|2021-07-25 23:58:40|7382.9|7380.1|7383.4|7380.6|7383.4|7380.6|7382.4|7379.6|0
1627257530000|2021-07-25 23:58:50|7382.8|7380|7382.8|7380|7383.5|7380|7382.8|7379.5|0
1627257550000|2021-07-25 23:59:10|7382.3|7379.5|7382.4|7379.6|7382.4|7379.6|7382.3|7379.5|0
1627257580000|2021-07-25 23:59:40|7382.2|7379.4|7380.4|7377.6|7382.2|7379.4|7380.4|7377.6|0
1627257600000|2021-07-26 00:00:00|7379.5|7376.7|7376.4|7373.6|7380.5|7377.1|7372.9|7370.1|67
1627257610000|2021-07-26 00:00:10|7376.8|7374|7376.3|7373.5|7376.9|7374.1|7376.3|7373.5|2
1627257620000|2021-07-26 00:00:20|7375.4|7372.6|7375.8|7373|7375.9|7373.1|7374.9|7372.1|11
1627257630000|2021-07-26 00:00:30|7375.9|7373.1|7375.8|7373|7375.9|7373.1|7375.8|7373|1
1627257640000|2021-07-26 00:00:40|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|0
1627257650000|2021-07-26 00:00:50|7374.8|7372|7373.8|7371|7374.8|7372|7373.8|7371|7
1627257660000|2021-07-26 00:01:00|7374.4|7371.6|7373.9|7371.1|7375.9|7373.1|7373.9|7371.1|5
1627257670000|2021-07-26 00:01:10|7374.6|7370.6|7374.9|7372.1|7375.8|7373|7374.6|7370.6|8
1627257680000|2021-07-26 00:01:20|7374.8|7372|7374.9|7372.1|7374.9|7372.1|7374.8|7372|2
1627257690000|2021-07-26 00:01:30|7374.8|7372|7372.9|7370.1|7374.8|7372|7372.9|7370.1|17
1627257700000|2021-07-26 00:01:40|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|0
1627257710000|2021-07-26 00:01:50|7372.9|7370.1|7372.8|7370|7372.9|7370.1|7372.8|7370|0
1627257720000|2021-07-26 00:02:00|7372.9|7370.1|7373.9|7371.1|7373.9|7371.1|7372.9|7370.1|10
1627257730000|2021-07-26 00:02:10|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|1
1627257780000|2021-07-26 00:03:00|7372.3|7369.5|7371.3|7368.5|7372.3|7369.5|7371.3|7368.5|6
1627257800000|2021-07-26 00:03:20|7371.8|7369|7370.3|7367.5|7371.8|7369|7370.3|7367.5|11
1627257810000|2021-07-26 00:03:30|7369.9|7367.1|7371.8|7369|7371.8|7369|7369.9|7367.1|25
1627257820000|2021-07-26 00:03:40|7371.9|7369.1|7373.4|7370.6|7373.8|7371|7371.9|7369.1|4
1627257830000|2021-07-26 00:03:50|7373.3|7370.5|7372.8|7370|7373.3|7370.5|7372.8|7370|0
1627257840000|2021-07-26 00:04:00|7372.7|7369.9|7372.3|7369.5|7372.7|7369.9|7371.7|7368.9|13
1627257850000|2021-07-26 00:04:10|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|0
1627257860000|2021-07-26 00:04:20|7371.9|7369.1|7372.8|7370|7373.2|7370.4|7371.8|7369|3
1627257880000|2021-07-26 00:04:40|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|0
1627257890000|2021-07-26 00:04:50|7373.8|7371|7373.7|7370.9|7373.8|7371|7373.7|7370.9|0
1627257900000|2021-07-26 00:05:00|7373.2|7370.4|7373.7|7370.9|7373.7|7370.9|7373.2|7370.4|1
1627257910000|2021-07-26 00:05:10|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|2
1627257920000|2021-07-26 00:05:20|7374.3|7371.5|7373.8|7371|7374.3|7371.5|7373.7|7370.9|5
1627257930000|2021-07-26 00:05:30|7373.7|7370.9|7373.9|7371.1|7373.9|7371.1|7373.7|7370.9|3
1627257940000|2021-07-26 00:05:40|7374.8|7372|7374.8|7372|7374.8|7372|7374.8|7372|0
1627257970000|2021-07-26 00:06:10|7373.9|7371.1|7371.7|7368.9|7373.9|7371.1|7371.7|7368.9|5
1627257980000|2021-07-26 00:06:20|7371.2|7368.4|7369.3|7366.5|7371.3|7368.5|7369.3|7366.5|1
1627257990000|2021-07-26 00:06:30|7369.8|7367|7369.8|7367|7369.8|7367|7369.3|7366.5|0
1627258000000|2021-07-26 00:06:40|7369.7|7366.9|7370.8|7368|7370.8|7368|7369.7|7366.9|2
1627258020000|2021-07-26 00:07:00|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|0
1627258030000|2021-07-26 00:07:10|7371.7|7368.9|7372.8|7370|7373.3|7370.5|7371.7|7368.9|2
1627258040000|2021-07-26 00:07:20|7373.2|7370.4|7371.7|7368.9|7373.2|7370.4|7371.7|7368.9|1
1627258050000|2021-07-26 00:07:30|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|0
1627258070000|2021-07-26 00:07:50|7371.7|7368.9|7371.7|7368.9|7371.8|7369|7371.7|7368.9|3
1627258080000|2021-07-26 00:08:00|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|1
1627258090000|2021-07-26 00:08:10|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|0
1627258100000|2021-07-26 00:08:20|7371.8|7369|7371.7|7368.9|7371.8|7369|7371.7|7368.9|0
1627258110000|2021-07-26 00:08:30|7371.2|7368.4|7370.3|7367.5|7371.2|7368.4|7370.3|7367.5|0
1627258120000|2021-07-26 00:08:40|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|0
1627258130000|2021-07-26 00:08:50|7368.9|7366.1|7367.8|7365|7368.9|7366.1|7367.7|7364.9|6
1627258140000|2021-07-26 00:09:00|7368.3|7365.5|7368.7|7365.9|7368.8|7366|7368.3|7365.5|4
1627258150000|2021-07-26 00:09:10|7368.8|7366|7369.3|7366.5|7369.3|7366.5|7368.8|7366|3
1627258160000|2021-07-26 00:09:20|7370.3|7367.5|7370.8|7368|7370.8|7368|7370.3|7367.5|3
1627258170000|2021-07-26 00:09:30|7371.3|7368.5|7373.3|7370.5|7373.3|7370.5|7370.8|7367.9|1
1627258180000|2021-07-26 00:09:40|7373.4|7369.4|7372.7|7369.9|7373.4|7370.5|7372.7|7369.4|0
1627258200000|2021-07-26 00:10:00|7372.3|7369.5|7371.8|7369|7372.3|7369.5|7371.8|7369|0
1627258210000|2021-07-26 00:10:10|7372.2|7369.4|7372.3|7369.5|7372.3|7369.5|7372.2|7369.4|1
1627258230000|2021-07-26 00:10:30|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|0
1627258240000|2021-07-26 00:10:40|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|0
1627258250000|2021-07-26 00:10:50|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|0
1627258260000|2021-07-26 00:11:00|7371.2|7368.4|7371.2|7368.4|7371.2|7368.4|7371.2|7368.4|1
1627258320000|2021-07-26 00:12:00|7371.7|7368.9|7372.7|7369.9|7372.7|7369.9|7371.7|7368.9|2
1627258330000|2021-07-26 00:12:10|7373.3|7369.3|7372.7|7369.9|7373.3|7369.9|7372.7|7369.3|0
1627258350000|2021-07-26 00:12:30|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|0
1627258360000|2021-07-26 00:12:40|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|0
1627258370000|2021-07-26 00:12:50|7373.3|7369.3|7372.7|7369.9|7373.3|7369.9|7372.7|7369.3|0
1627258390000|2021-07-26 00:13:10|7372.2|7369.4|7370.7|7367.9|7372.2|7369.4|7370.7|7367.9|0
1627258420000|2021-07-26 00:13:40|7370.2|7367.4|7369.7|7366.9|7370.2|7367.4|7369.7|7366.9|1
1627258450000|2021-07-26 00:14:10|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|1
1627258470000|2021-07-26 00:14:30|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|0
1627258480000|2021-07-26 00:14:40|7371.4|7367.4|7372.7|7369.9|7372.7|7369.9|7371.4|7367.4|3
1627258490000|2021-07-26 00:14:50|7372.2|7369.4|7371.8|7369|7372.2|7369.4|7371.7|7368.9|0
1627258500000|2021-07-26 00:15:00|7372.8|7370|7373.8|7371|7373.8|7371|7372.8|7370|2
1627258510000|2021-07-26 00:15:10|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|1
1627258520000|2021-07-26 00:15:20|7373.8|7371|7374.7|7371.9|7374.8|7372|7373.8|7371|2
1627258540000|2021-07-26 00:15:40|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|1
1627258550000|2021-07-26 00:15:50|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|0
1627258560000|2021-07-26 00:16:00|7372.7|7369.9|7371.7|7368.9|7372.7|7369.9|7371.7|7368.9|0
1627258570000|2021-07-26 00:16:10|7371.8|7369|7371.7|7368.9|7371.8|7369|7371.7|7368.9|0
1627258580000|2021-07-26 00:16:20|||||||||1
1627258600000|2021-07-26 00:16:40|7371.2|7368.4|7369.7|7366.9|7371.2|7368.4|7369.7|7366.9|1
1627258610000|2021-07-26 00:16:50|7369.3|7366.5|7368.2|7365.4|7369.3|7366.5|7367.7|7364.9|2
1627258650000|2021-07-26 00:17:30|7368.7|7365.9|7369.8|7367|7370.3|7367|7368.7|7365.9|3
1627258660000|2021-07-26 00:17:40|7370.2|7367.4|7371.2|7368.4|7371.3|7368.4|7370.2|7367.3|0
1627258690000|2021-07-26 00:18:10|7371.1|7368.3|7369.7|7366.9|7371.1|7368.3|7369.7|7366.9|0
1627258710000|2021-07-26 00:18:30|7369.2|7366.4|7368.8|7366|7369.8|7366.4|7368.8|7365.8|0
1627258720000|2021-07-26 00:18:40|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|0
1627258770000|2021-07-26 00:19:30|7369.7|7366.9|7369.7|7366.9|7369.8|7367|7369.7|7366.9|0
1627258780000|2021-07-26 00:19:40|7370.3|7366.3|7369.7|7366.9|7370.3|7366.9|7369.7|7366.3|0
1627258790000|2021-07-26 00:19:50|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|0
1627258800000|2021-07-26 00:20:00|7369.7|7366.9|7368.1|7365.3|7369.7|7366.9|7368.1|7365.3|0
1627258810000|2021-07-26 00:20:10|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|0
1627258820000|2021-07-26 00:20:20|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|1
1627258830000|2021-07-26 00:20:30|7368.8|7366|7368.8|7366|7368.8|7366|7368.8|7366|0
1627258840000|2021-07-26 00:20:40|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|0
1627258850000|2021-07-26 00:20:50|7368.7|7365.9|7367.7|7364.9|7369.2|7366.4|7367.7|7364.3|1
1627258860000|2021-07-26 00:21:00|7367.2|7364.4|7365.1|7362.3|7367.2|7364.4|7363.7|7360.9|54
1627258870000|2021-07-26 00:21:10|7364.8|7362|7364.7|7361.9|7365.3|7362.5|7364.7|7361.9|8
1627258880000|2021-07-26 00:21:20|7364.8|7362|7364.7|7361.9|7365.2|7362.4|7364.7|7361.9|1
1627258900000|2021-07-26 00:21:40|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|0
1627258910000|2021-07-26 00:21:50|7363.7|7360.9|7361.2|7358.4|7363.7|7360.9|7361.2|7358.4|5
1627258920000|2021-07-26 00:22:00|7361.6|7358.8|7361.7|7358.9|7362.8|7359.4|7361.2|7358.4|2
1627258930000|2021-07-26 00:22:10|7362.2|7359.4|7363.3|7360.5|7363.6|7360.8|7362.2|7359.4|11
1627258940000|2021-07-26 00:22:20|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|0
1627258950000|2021-07-26 00:22:30|7363.8|7361|7363.7|7360.9|7363.8|7361|7363.7|7360.9|0
1627258970000|2021-07-26 00:22:50|7363.8|7361|7363.2|7360.4|7364.3|7361.5|7363.2|7360.4|3
1627258980000|2021-07-26 00:23:00|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|0
1627259010000|2021-07-26 00:23:30|7363.8|7361|7363.7|7360.9|7363.8|7361|7363.7|7360.9|0
1627259050000|2021-07-26 00:24:10|7363.6|7360.8|7363.1|7360.3|7363.6|7360.8|7361.7|7358.9|0
1627259060000|2021-07-26 00:24:20|7362.7|7359.9|7362.2|7359.4|7362.9|7360|7361.7|7358.9|1
1627259080000|2021-07-26 00:24:40|7361.7|7358.9|7361.8|7359|7361.8|7359|7361.7|7358.9|0
1627259090000|2021-07-26 00:24:50|7362.3|7359.5|7362.7|7359.9|7362.8|7360|7362.3|7359.5|0
1627259100000|2021-07-26 00:25:00|7362.8|7360|7362.7|7359.9|7362.8|7360|7362.2|7359.4|0
1627259120000|2021-07-26 00:25:20|7362.8|7360|7362.7|7359.9|7363.3|7360|7362.7|7359.3|0
1627259150000|2021-07-26 00:25:50|7362.2|7359.4|7361.2|7358.4|7362.2|7359.4|7360.7|7357.9|2
1627259160000|2021-07-26 00:26:00|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|0
1627259170000|2021-07-26 00:26:10|7360.8|7358|7361.2|7358.4|7361.2|7358.4|7360.8|7358|0
1627259180000|2021-07-26 00:26:20|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|2
1627259190000|2021-07-26 00:26:30|||||||||4
1627259200000|2021-07-26 00:26:40|7360.7|7357.9|7359.7|7356.9|7360.8|7358|7359.7|7356.3|1
1627259220000|2021-07-26 00:27:00|7359.2|7356.4|7358.7|7355.9|7359.3|7356.4|7358.2|7355.3|7
1627259230000|2021-07-26 00:27:10|||||||||4
1627259240000|2021-07-26 00:27:20|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|2
1627259250000|2021-07-26 00:27:30|7359.7|7356.9|7359.8|7357|7359.8|7357|7359.7|7356.9|2
1627259260000|2021-07-26 00:27:40|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|0
1627259280000|2021-07-26 00:28:00|||||||||1
1627259290000|2021-07-26 00:28:10|||||||||2
1627259300000|2021-07-26 00:28:20|7361.2|7358.4|7361.7|7358.9|7362.3|7358.9|7361.2|7358.3|0
1627259330000|2021-07-26 00:28:50|||||||||8
1627259340000|2021-07-26 00:29:00|7361.8|7359|7361.8|7359|7361.8|7359|7361.8|7359|3
1627259380000|2021-07-26 00:29:40|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|3
1627259390000|2021-07-26 00:29:50|7362.2|7359.4|7361.7|7358.9|7362.2|7359.4|7361.7|7358.9|0
1627259400000|2021-07-26 00:30:00|7361.2|7358.4|7361.3|7358.5|7362.3|7358.9|7361.2|7358.3|2
1627259420000|2021-07-26 00:30:20|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|3
1627259430000|2021-07-26 00:30:30|7361.2|7358.4|7361.8|7359|7361.8|7359|7361.2|7358.4|0
1627259440000|2021-07-26 00:30:40|7362.2|7359.4|7362.8|7360|7362.8|7360|7362.2|7359.4|0
1627259460000|2021-07-26 00:31:00|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|0
1627259470000|2021-07-26 00:31:10|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|1
1627259480000|2021-07-26 00:31:20|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|0
1627259490000|2021-07-26 00:31:30|7363.8|7361|7362.7|7359.9|7365.3|7362|7362.7|7359.3|7
1627259500000|2021-07-26 00:31:40|7362.8|7360|7362.7|7359.9|7363.3|7360|7362.7|7359.3|0
1627259510000|2021-07-26 00:31:50|7362.6|7359.8|7362.8|7360|7362.8|7360|7361.7|7358.9|0
1627259520000|2021-07-26 00:32:00|7362.7|7359.9|7361.8|7359|7362.8|7360|7361.7|7358.9|0
1627259530000|2021-07-26 00:32:10|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|0
1627259540000|2021-07-26 00:32:20|7361.6|7358.8|7360.7|7357.9|7361.6|7358.8|7360.7|7357.9|1
1627259550000|2021-07-26 00:32:30|||||||||1
1627259610000|2021-07-26 00:33:30|7361.3|7358.5|7360.8|7358|7361.3|7358.5|7360.7|7357.9|4
1627259630000|2021-07-26 00:33:50|7360.7|7357.9|7359.8|7357|7360.7|7357.9|7359.7|7356.9|3
1627259650000|2021-07-26 00:34:10|7359.7|7356.9|7358.8|7356|7359.7|7356.9|7358.8|7356|0
1627259680000|2021-07-26 00:34:40|7359.3|7356.5|7359.2|7356.4|7359.3|7356.5|7359.2|7356.4|2
1627259700000|2021-07-26 00:35:00|7358.8|7356|7358.7|7355.9|7358.8|7356|7358.7|7355.9|0
1627259710000|2021-07-26 00:35:10|7358.3|7355.5|7358.3|7355.5|7358.3|7355.5|7358.3|7355.5|0
1627259720000|2021-07-26 00:35:20|7358.7|7355.9|7359.8|7357|7359.8|7357|7358.7|7355.9|9
1627259730000|2021-07-26 00:35:30|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|0
1627259740000|2021-07-26 00:35:40|7359.8|7357|7359.8|7357|7359.8|7357|7359.8|7357|0
1627259760000|2021-07-26 00:36:00|7359.7|7356.9|7359.8|7357|7359.8|7357|7359.7|7356.9|0
1627259770000|2021-07-26 00:36:10|7359.7|7356.9|7359.7|7356.9|7359.8|7357|7359.7|7356.9|0
1627259800000|2021-07-26 00:36:40|7359.8|7357|7359.8|7357|7359.8|7357|7359.8|7357|0
1627259820000|2021-07-26 00:37:00|7359.7|7356.9|7359.8|7357|7359.8|7357|7359.7|7356.9|0
1627259840000|2021-07-26 00:37:20|7359.7|7356.9|7359.3|7356.5|7359.7|7356.9|7359.3|7356.5|2
1627259850000|2021-07-26 00:37:30|7358.8|7356|7358.8|7356|7358.8|7356|7358.7|7355.9|13
1627259860000|2021-07-26 00:37:40|7358.7|7355.9|7358.3|7355.5|7358.7|7355.9|7358.3|7355.5|2
1627259870000|2021-07-26 00:37:50|7357.8|7355|7357.8|7355|7357.8|7355|7357.8|7355|2
1627259880000|2021-07-26 00:38:00|7358.3|7355.5|7356.7|7353.9|7358.3|7355.5|7356.3|7353.3|9
1627259890000|2021-07-26 00:38:10|7355.8|7353|7357.2|7354.4|7357.2|7354.4|7355.8|7353|13
1627259900000|2021-07-26 00:38:20|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|8
1627259910000|2021-07-26 00:38:30|7356.2|7353.4|7356.2|7353.4|7356.2|7353.4|7356.2|7353.4|1
1627259930000|2021-07-26 00:38:50|7356.7|7353.9|7356.8|7354|7356.8|7354|7356.7|7353.9|1
1627259940000|2021-07-26 00:39:00|7357.8|7355|7357.7|7354.9|7357.8|7355|7357.7|7354.9|0
1627259950000|2021-07-26 00:39:10|7357.8|7353.8|7357.2|7354.4|7357.8|7354.4|7357.2|7353.8|4
1627259960000|2021-07-26 00:39:20|7356.7|7353.9|7356.8|7354|7356.8|7354|7356.7|7353.9|4
1627259970000|2021-07-26 00:39:30|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|0
1627260010000|2021-07-26 00:40:10|7356.8|7354|7356.8|7354|7356.8|7354|7356.8|7354|1
1627260030000|2021-07-26 00:40:30|7357.2|7354.4|7357.8|7355|7357.8|7355|7357.2|7354.4|0
1627260040000|2021-07-26 00:40:40|7358.3|7355.5|7358.2|7355.4|7359.2|7356.4|7358.2|7355.4|0
1627260060000|2021-07-26 00:41:00|7358.7|7355.9|7358.7|7355.9|7358.7|7355.9|7358.7|7355.9|0
1627260120000|2021-07-26 00:42:00|7358.6|7355.8|7355.2|7352.4|7358.6|7355.8|7355.2|7352.4|1
1627260140000|2021-07-26 00:42:20|7354.8|7352|7354.3|7351.5|7354.8|7352|7354.3|7351.5|1
1627260160000|2021-07-26 00:42:40|||||||||2
1627260170000|2021-07-26 00:42:50|7353.8|7351|7352.8|7350|7353.8|7351|7352.8|7350|4
1627260180000|2021-07-26 00:43:00|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|7351.3|7348.5|24
1627260190000|2021-07-26 00:43:10|7352.2|7349.4|7351.7|7348.9|7352.3|7349.5|7351.7|7348.9|0
1627260200000|2021-07-26 00:43:20|7351.2|7348.4|7351.2|7348.4|7351.7|7348.9|7351.2|7348.4|0
1627260210000|2021-07-26 00:43:30|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|0
1627260220000|2021-07-26 00:43:40|7351.8|7349|7352.2|7349.4|7352.8|7350|7351.8|7349|2
1627260260000|2021-07-26 00:44:20|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|9
1627260270000|2021-07-26 00:44:30|7352.2|7349.4|7352.2|7349.4|7352.2|7349.4|7352.2|7349.4|2
1627260280000|2021-07-26 00:44:40|7352.1|7349.3|7352.2|7349.4|7352.2|7349.4|7352.1|7349.3|14
1627260300000|2021-07-26 00:45:00|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|0
1627260330000|2021-07-26 00:45:30|7352.7|7349.9|7352.6|7349.8|7352.7|7349.9|7352.6|7349.8|0
1627260340000|2021-07-26 00:45:40|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|0
1627260360000|2021-07-26 00:46:00|7352.6|7349.8|7351.2|7348.4|7352.6|7349.8|7351.2|7348.4|1
1627260370000|2021-07-26 00:46:10|7350.8|7348|7350.7|7347.9|7350.8|7348|7350.7|7347.9|1
1627260390000|2021-07-26 00:46:30|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|26
1627260400000|2021-07-26 00:46:40|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|0
1627260410000|2021-07-26 00:46:50|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|0
1627260420000|2021-07-26 00:47:00|7347.2|7344.4|7347.3|7344.5|7347.8|7345|7347.2|7344.4|39
1627260430000|2021-07-26 00:47:10|7347.2|7344.4|7346.2|7343.4|7347.2|7344.4|7346.2|7343.4|0
1627260440000|2021-07-26 00:47:20|7345.7|7342.9|7344.8|7342|7345.7|7342.9|7344.8|7342|47
1627260450000|2021-07-26 00:47:30|||||||||4
1627260460000|2021-07-26 00:47:40|7343.3|7340.5|7341.3|7338.5|7343.3|7340.5|7339.7|7336.9|35
1627260470000|2021-07-26 00:47:50|7341.2|7338.4|7342.8|7338.8|7342.8|7339.5|7340.8|7338|0
1627260480000|2021-07-26 00:48:00|7342.3|7339.5|7340.2|7337.4|7342.3|7339.5|7340.2|7337.4|1
1627260490000|2021-07-26 00:48:10|7339.7|7336.9|7340.7|7337.9|7341.2|7338.4|7338.7|7335.9|4
1627260520000|2021-07-26 00:48:40|7341.3|7338.5|7344.4|7340.4|7344.4|7341|7341.3|7338.5|7
1627260530000|2021-07-26 00:48:50|7343.8|7341|7344.8|7342|7344.9|7342|7343.8|7340.9|3
1627260540000|2021-07-26 00:49:00|7344.9|7342.1|7345.3|7342.5|7345.3|7342.5|7344.9|7342.1|0
1627260560000|2021-07-26 00:49:20|7344.8|7342|7344.3|7341.5|7344.9|7342|7344.3|7340.9|3
1627260570000|2021-07-26 00:49:30|||||||||2
1627260580000|2021-07-26 00:49:40|7343.7|7340.9|7343.7|7340.9|7344.2|7341.4|7343.7|7340.9|2
1627260590000|2021-07-26 00:49:50|7343.9|7339.9|7343.8|7341|7344.3|7341.5|7343.3|7339.9|1
1627260600000|2021-07-26 00:50:00|7343.3|7340.5|7343.8|7341|7343.8|7341|7343.3|7340.5|0
1627260640000|2021-07-26 00:50:40|7344.2|7341.4|7344.7|7341.9|7344.7|7341.9|7344.2|7341.4|2
1627260650000|2021-07-26 00:50:50|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|2
1627260660000|2021-07-26 00:51:00|7342.8|7340|7342.4|7339.6|7342.8|7340|7342.4|7339.6|0
1627260670000|2021-07-26 00:51:10|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|0
1627260680000|2021-07-26 00:51:20|7344.8|7342|7344.4|7341.6|7344.8|7342|7344.3|7341.5|2
1627260690000|2021-07-26 00:51:30|7344.8|7342|7345.4|7342.6|7345.4|7342.6|7344.8|7342|0
1627260700000|2021-07-26 00:51:40|7345.8|7343|7346.8|7344|7346.9|7344|7345.3|7342.5|0
1627260710000|2021-07-26 00:51:50|7346.7|7343.9|7346.3|7343.5|7346.7|7343.9|7346.3|7343.5|0
1627260720000|2021-07-26 00:52:00|7345.8|7343|7345.8|7343|7345.8|7343|7345.8|7343|0
1627260730000|2021-07-26 00:52:10|7346.4|7342.4|7345.3|7342.5|7346.4|7342.5|7345.3|7342.4|0
1627260760000|2021-07-26 00:52:40|7344.8|7342|7344.8|7342|7344.8|7342|7344.8|7342|0
1627260770000|2021-07-26 00:52:50|7344.7|7341.9|7344.3|7341.5|7344.9|7341.9|7344.3|7340.9|1
1627260780000|2021-07-26 00:53:00|7344.8|7342|7344.7|7341.9|7344.8|7342|7344.7|7341.9|0
1627260790000|2021-07-26 00:53:10|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|0
1627260800000|2021-07-26 00:53:20|7344.8|7342|7344.8|7342|7344.8|7342|7344.8|7342|0
1627260810000|2021-07-26 00:53:30|7345.8|7343|7345.8|7343|7345.8|7343|7345.8|7343|0
1627260820000|2021-07-26 00:53:40|7345.9|7343.1|7345.8|7343|7346.3|7343.5|7345.8|7343|1
1627260830000|2021-07-26 00:53:50|7346.3|7343.5|7346.3|7343.5|7346.8|7344|7346.3|7343.5|0
1627260850000|2021-07-26 00:54:10|7345.8|7343|7345.8|7343|7345.8|7343|7345.8|7343|1
1627260870000|2021-07-26 00:54:30|7345.6|7342.8|7344.3|7341.5|7345.6|7342.8|7343.3|7340.5|33
1627260880000|2021-07-26 00:54:40|7344.8|7342|7344.8|7342|7344.8|7342|7344.8|7342|0
1627260890000|2021-07-26 00:54:50|7344.3|7341.5|7344.8|7342|7344.8|7342|7344.3|7341.5|0
1627260900000|2021-07-26 00:55:00|7344.7|7341.9|7342.8|7340|7344.7|7341.9|7342.8|7340|0
1627260940000|2021-07-26 00:55:40|7342.6|7339.8|7339.8|7337|7342.6|7339.8|7339.8|7336.4|8
1627260950000|2021-07-26 00:55:50|7339.7|7336.9|7339.8|7337|7339.8|7337|7339.7|7336.9|0
1627260960000|2021-07-26 00:56:00|7340.3|7337.5|7342.3|7339.5|7342.3|7339.5|7339.8|7337|13
1627260980000|2021-07-26 00:56:20|7342.8|7338.8|7341.8|7339|7342.8|7339|7341.8|7338.8|0
1627260990000|2021-07-26 00:56:30|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|0
1627261010000|2021-07-26 00:56:50|7342.8|7340|7342.9|7340.1|7342.9|7340.1|7342.8|7340|3
1627261020000|2021-07-26 00:57:00|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|0
1627261030000|2021-07-26 00:57:10|7342.8|7340|7341.8|7339|7342.8|7340|7341.8|7338.4|4
1627261040000|2021-07-26 00:57:20|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|7342.3|7339.5|1
1627261060000|2021-07-26 00:57:40|7341.8|7339|7341.8|7339|7341.8|7339|7341.8|7339|0
1627261070000|2021-07-26 00:57:50|7341.9|7339.1|7342.8|7340|7342.8|7340|7341.9|7339.1|0
1627261100000|2021-07-26 00:58:20|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|0
1627261110000|2021-07-26 00:58:30|7342.8|7340|7342.8|7340|7342.8|7340|7342.8|7340|0
1627261140000|2021-07-26 00:59:00|7343.3|7340.5|7342.8|7340|7343.3|7340.5|7342.3|7339.5|4
1627261190000|2021-07-26 00:59:50|7342.7|7339.9|7342.3|7339.5|7342.7|7339.9|7342.3|7339.5|0
1627261200000|2021-07-26 01:00:00|7341.8|7339|7330.8|7328|7342.4|7339|7330.8|7328|111
1627261210000|2021-07-26 01:00:10|7330.3|7327.5|7332.3|7329.5|7333.8|7331|7330.3|7327.5|14
1627261220000|2021-07-26 01:00:20|7332.8|7330|7331.8|7329|7332.8|7330|7331.3|7328.5|19
1627261230000|2021-07-26 01:00:30|7331.3|7328.5|7332.7|7329.9|7332.8|7330|7330.3|7327.5|39
1627261240000|2021-07-26 01:00:40|7332.3|7329.5|7330.8|7328|7333.3|7330.5|7330.8|7328|34
1627261250000|2021-07-26 01:00:50|7331.9|7327.9|7330.3|7327.5|7331.9|7329|7330.3|7327.5|4
1627261260000|2021-07-26 01:01:00|7330.4|7327.6|7330.3|7327.5|7331.4|7328.6|7330.3|7327.5|5
1627261270000|2021-07-26 01:01:10|7330.4|7327.6|7330.9|7328.1|7330.9|7328.1|7329.9|7327.1|6
1627261280000|2021-07-26 01:01:20|7330.8|7328|7330.9|7328.1|7330.9|7328.1|7330.8|7328|1
1627261290000|2021-07-26 01:01:30|7330.8|7328|7334.8|7332|7336.8|7334|7330.8|7328|10
1627261300000|2021-07-26 01:01:40|7334.9|7332.1|7333.8|7331|7336.4|7333.6|7333.8|7331|15
1627261310000|2021-07-26 01:01:50|7334.7|7331.9|7333.8|7331|7335.8|7332.5|7333.8|7331|1
1627261320000|2021-07-26 01:02:00|7333.3|7330.5|7330.9|7328.1|7333.4|7330.6|7330.9|7328.1|3
1627261330000|2021-07-26 01:02:10|7331.9|7329.1|7333.3|7330.5|7333.9|7330.5|7331.9|7329.1|2
1627261340000|2021-07-26 01:02:20|7332.8|7330|7332.8|7330|7333.9|7330.5|7332.8|7329.5|1
1627261350000|2021-07-26 01:02:30|7332.4|7329.6|7333.9|7331.1|7334.5|7331.1|7331.8|7328.9|3
1627261360000|2021-07-26 01:02:40|7335.3|7332.5|7335.5|7331.5|7335.9|7332.6|7334.8|7331.5|1
1627261370000|2021-07-26 01:02:50|7335.9|7331.9|7335.9|7331.9|7335.9|7333.1|7335.4|7331.9|2
1627261380000|2021-07-26 01:03:00|7335.3|7332.5|7331.8|7329|7335.3|7332.5|7331.8|7329|9
1627261390000|2021-07-26 01:03:10|7331.5|7328.7|7332.4|7329.6|7332.5|7329.6|7331.4|7328.5|8
1627261400000|2021-07-26 01:03:20|7333.3|7330.5|7333.4|7330.6|7333.4|7330.6|7333.3|7330.5|5
1627261420000|2021-07-26 01:03:40|7334.4|7331.6|7336.9|7334.1|7336.9|7334.1|7334.4|7331|3
1627261430000|2021-07-26 01:03:50|7336.8|7334|7335.9|7333.1|7336.8|7334|7335.9|7333.1|1
1627261440000|2021-07-26 01:04:00|7336.9|7334.1|7336.8|7334|7337.4|7334.6|7336.8|7334|4
1627261450000|2021-07-26 01:04:10|7336.3|7333.5|7333.9|7331.1|7336.4|7333.5|7333.8|7331|4
1627261460000|2021-07-26 01:04:20|7333.8|7331|7335.4|7332.6|7335.4|7332.6|7333.8|7331|9
1627261470000|2021-07-26 01:04:30|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|0
1627261490000|2021-07-26 01:04:50|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.3|7330.5|4
1627261500000|2021-07-26 01:05:00|7334|7331.2|7336.4|7333.6|7336.4|7333.6|7334|7331.2|6
1627261510000|2021-07-26 01:05:10|7335.9|7333.1|7336.4|7333.6|7336.4|7333.6|7335.9|7333.1|1
1627261520000|2021-07-26 01:05:20|7335.9|7333.1|7335.3|7332.5|7336.3|7333.5|7335.3|7332.5|0
1627261530000|2021-07-26 01:05:30|7334.8|7332|7334.4|7331.6|7335|7332|7333.4|7330|4
1627261540000|2021-07-26 01:05:40|||||||||6
1627261550000|2021-07-26 01:05:50|7334.3|7331.5|7334.4|7331.6|7334.4|7331.6|7333.8|7331|4
1627261570000|2021-07-26 01:06:10|7335.9|7331.9|7335.3|7332.5|7335.9|7332.5|7335.3|7331.9|1
1627261580000|2021-07-26 01:06:20|7335|7331|7334.9|7332.1|7336.2|7333.4|7333.8|7330.5|5
1627261590000|2021-07-26 01:06:30|7335.4|7332.6|7334.3|7331.5|7335.4|7332.6|7334.3|7331.4|0
1627261600000|2021-07-26 01:06:40|7333.3|7330.5|7334.4|7331.6|7334.4|7331.6|7333.3|7330.5|1
1627261620000|2021-07-26 01:07:00|7334.9|7332.1|7335.4|7332.6|7335.4|7332.6|7334.9|7332.1|2
1627261630000|2021-07-26 01:07:10|7335.8|7333|7335.8|7333|7335.8|7333|7335.8|7333|0
1627261640000|2021-07-26 01:07:20|7336.3|7333.5|7336.8|7334|7337.5|7334.5|7336.3|7333|1
1627261650000|2021-07-26 01:07:30|7336.3|7333.5|7335.8|7333|7336.4|7333.6|7335.7|7332.4|0
1627261660000|2021-07-26 01:07:40|7336.8|7334|7336.8|7334|7336.8|7334|7336.8|7334|0
1627261670000|2021-07-26 01:07:50|7337.5|7333.5|7336.7|7333.9|7337.5|7334|7336.7|7333.4|0
1627261680000|2021-07-26 01:08:00|7336.8|7334|7336.4|7333.6|7337.4|7334|7335.8|7332.9|3
1627261690000|2021-07-26 01:08:10|7336.8|7334|7335.8|7333|7336.8|7334|7335.8|7333|1
1627261700000|2021-07-26 01:08:20|7335.9|7333.1|7337.3|7334.5|7337.9|7334.5|7335.9|7333.1|0
1627261710000|2021-07-26 01:08:30|7337.8|7333.8|7336.8|7334|7337.8|7334.4|7336.7|7333.8|0
1627261720000|2021-07-26 01:08:40|7336.7|7333.9|7333.4|7330.6|7336.7|7333.9|7333.4|7330.5|0
1627261730000|2021-07-26 01:08:50|7334|7330|7333.8|7331|7334|7331|7333.4|7330|0
1627261740000|2021-07-26 01:09:00|7333.4|7330.6|7333.4|7330.6|7334|7331.1|7333.4|7330|0
1627261750000|2021-07-26 01:09:10|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|0
1627261760000|2021-07-26 01:09:20|7334.4|7331.6|7333.4|7330.6|7334.4|7331.6|7333.4|7330.6|3
1627261780000|2021-07-26 01:09:40|7333.3|7330.5|7333.4|7330.6|7333.4|7330.6|7333.3|7330.5|0
1627261790000|2021-07-26 01:09:50|7333.3|7330.5|7332.4|7329.6|7333.3|7330.5|7332.3|7329.5|11
1627261800000|2021-07-26 01:10:00|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7332.4|7329.6|0
1627261810000|2021-07-26 01:10:10|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|1
1627261840000|2021-07-26 01:10:40|7333.3|7330.5|7331.9|7329.1|7333.3|7330.5|7331.9|7329.1|0
1627261850000|2021-07-26 01:10:50|||||||||24
1627261860000|2021-07-26 01:11:00|7331.4|7328.6|7329.9|7327.1|7331.4|7328.6|7329.9|7327.1|6
1627261870000|2021-07-26 01:11:10|7328.8|7326|7328.8|7326|7329.4|7326.1|7328.8|7325.4|19
1627261880000|2021-07-26 01:11:20|||||||||6
1627261890000|2021-07-26 01:11:30|7328.7|7325.9|7328.7|7325.9|7328.8|7326|7328.7|7325.9|10
1627261900000|2021-07-26 01:11:40|7329.2|7326.4|7326.4|7323.6|7329.2|7326.4|7326.3|7323.5|10
1627261910000|2021-07-26 01:11:50|7326.9|7322.9|7325.3|7322.5|7326.9|7323.6|7325.3|7321.9|12
1627261920000|2021-07-26 01:12:00|7324.8|7322|7322.4|7319.6|7325.4|7322.6|7322.3|7319.5|43
1627261930000|2021-07-26 01:12:10|7322.8|7320|7322.8|7320|7324.3|7321.5|7322.3|7319.5|19
1627261940000|2021-07-26 01:12:20|7322.3|7319.5|7322.8|7320|7322.8|7320|7322.3|7319.5|1
1627261960000|2021-07-26 01:12:40|7321.9|7319.1|7323.3|7320.5|7323.3|7320.5|7321.9|7319.1|7
1627261970000|2021-07-26 01:12:50|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|1
1627261980000|2021-07-26 01:13:00|7323.8|7321|7324.4|7321.6|7324.4|7321.6|7323.8|7321|14
1627261990000|2021-07-26 01:13:10|7324.3|7321.5|7324.3|7321.5|7324.4|7321.6|7324.3|7321.5|2
1627262010000|2021-07-26 01:13:30|7324.8|7322|7325.9|7323.1|7325.9|7323.1|7324.8|7322|1
1627262020000|2021-07-26 01:13:40|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|0
1627262030000|2021-07-26 01:13:50|7327.8|7325|7328.3|7325.5|7328.3|7325.5|7327.8|7325|0
1627262040000|2021-07-26 01:14:00|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|0
1627262050000|2021-07-26 01:14:10|7328.3|7325.5|7327.3|7324.5|7328.3|7325.5|7327.3|7324.5|2
1627262060000|2021-07-26 01:14:20|7325.7|7322.9|7322.8|7320|7325.7|7322.9|7322.8|7320|17
1627262070000|2021-07-26 01:14:30|||||||||1
1627262090000|2021-07-26 01:14:50|7322.3|7319.5|7319.7|7316.9|7322.3|7319.5|7319.7|7316.9|13
1627262100000|2021-07-26 01:15:00|7319.3|7316.5|7318.8|7316|7319.3|7316.5|7318.3|7315.5|9
1627262110000|2021-07-26 01:15:10|7318.9|7316.1|7320.3|7317.5|7320.8|7318|7318.9|7316.1|1
1627262120000|2021-07-26 01:15:20|7320.2|7317.4|7321.8|7319|7321.8|7319|7320.2|7317.3|3
1627262130000|2021-07-26 01:15:30|7321.3|7318.5|7321.2|7318.4|7321.3|7318.5|7321.2|7318.4|2
1627262140000|2021-07-26 01:15:40|7320.3|7317.5|7319.3|7316.5|7320.3|7317.5|7319.3|7316.5|3
1627262150000|2021-07-26 01:15:50|7318.8|7316|7319.3|7316.5|7319.3|7316.5|7318.8|7316|2
1627262160000|2021-07-26 01:16:00|7319.8|7317|7319.3|7316.5|7320.9|7318.1|7319.3|7316.5|11
1627262170000|2021-07-26 01:16:10|7319.2|7316.4|7319.8|7317|7319.8|7317|7319.2|7316.4|9
1627262180000|2021-07-26 01:16:20|7319.3|7316.5|7318.8|7316|7319.3|7316.5|7317.3|7314.5|7
1627262190000|2021-07-26 01:16:30|7319.2|7316.4|7316.3|7313.5|7319.8|7316.4|7316.3|7313.5|12
1627262200000|2021-07-26 01:16:40|7316.4|7313.6|7320.3|7317.5|7320.9|7317.5|7316.4|7313.3|8
1627262210000|2021-07-26 01:16:50|7321.3|7318.5|7319.7|7316.9|7321.8|7319|7319.7|7316.9|8
1627262220000|2021-07-26 01:17:00|7319.3|7316.5|7319.8|7317|7319.8|7317|7317.8|7315|13
1627262230000|2021-07-26 01:17:10|7319.2|7316.4|7318.9|7316.1|7320.2|7317.4|7318.8|7316|17
1627262240000|2021-07-26 01:17:20|7319.9|7317.1|7318.8|7316|7321.3|7318.5|7318.4|7315.6|24
1627262250000|2021-07-26 01:17:30|7318.9|7316.1|7320.8|7318|7320.8|7318|7318.9|7316.1|5
1627262260000|2021-07-26 01:17:40|7320.9|7318.1|7321.3|7318.5|7322.9|7320.1|7320.9|7318.1|2
1627262270000|2021-07-26 01:17:50|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|0
1627262280000|2021-07-26 01:18:00|7323|7319|7324|7321.2|7324|7321.2|7323|7319|1
1627262290000|2021-07-26 01:18:10|7324.9|7322.1|7322.9|7320.1|7324.9|7322.1|7322.4|7319.6|1
1627262310000|2021-07-26 01:18:30|7323.3|7320.5|7323.9|7321.1|7323.9|7321.1|7323.3|7320.5|2
1627262320000|2021-07-26 01:18:40|7323.8|7321|7323.8|7321|7323.9|7321.1|7323.8|7321|0
1627262330000|2021-07-26 01:18:50|7323.4|7320.6|7324.8|7322|7324.9|7322.1|7322.9|7320|3
1627262340000|2021-07-26 01:19:00|7324.9|7322.1|7327.8|7325|7328.3|7325.5|7324.9|7322.1|6
1627262350000|2021-07-26 01:19:10|7327.9|7325.1|7328.3|7325.5|7328.3|7325.5|7327.9|7325.1|2
1627262370000|2021-07-26 01:19:30|7328.8|7326|7330.8|7328|7330.8|7328|7328.8|7326|23
1627262390000|2021-07-26 01:19:50|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|3
1627262400000|2021-07-26 01:20:00|7329.9|7327.1|7331.4|7328.6|7331.4|7328.6|7329.9|7327.1|5
1627262410000|2021-07-26 01:20:10|7330.9|7328.1|7331.8|7329|7331.8|7329|7330.9|7328.1|1
1627262420000|2021-07-26 01:20:20|7331.9|7329.1|7332.9|7330.1|7332.9|7330.1|7331.9|7329.1|1
1627262430000|2021-07-26 01:20:30|7333|7329|7332.9|7330.1|7333|7330.1|7332.4|7329|3
1627262440000|2021-07-26 01:20:40|7333.4|7330.6|7332.4|7329.6|7333.9|7331.1|7332.4|7329|4
1627262450000|2021-07-26 01:20:50|7331.1|7328.3|7330.9|7328.1|7331.1|7328.3|7330.9|7328.1|2
1627262460000|2021-07-26 01:21:00|7333.3|7330.5|7332.3|7329.5|7333.3|7330.5|7332.3|7329.5|2
1627262470000|2021-07-26 01:21:10|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|0
1627262490000|2021-07-26 01:21:30|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|0
1627262500000|2021-07-26 01:21:40|7333.3|7330.5|7333.8|7331|7334.9|7332.1|7332.9|7330.1|2
1627262510000|2021-07-26 01:21:50|7333.9|7331.1|7335|7332.2|7335|7332.2|7333.4|7330.6|3
1627262520000|2021-07-26 01:22:00|7336.3|7333.5|7334.4|7331.6|7336.3|7333.5|7334.4|7331.6|2
1627262530000|2021-07-26 01:22:10|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|0
1627262540000|2021-07-26 01:22:20|7335.8|7333|7334.4|7331.6|7335.9|7333.1|7334.4|7331.6|10
1627262550000|2021-07-26 01:22:30|7334.9|7332.1|7335.9|7333.1|7335.9|7333.1|7334.9|7332.1|2
1627262560000|2021-07-26 01:22:40|7336.8|7334|7336.3|7333.5|7337.4|7334|7335.8|7333|1
1627262570000|2021-07-26 01:22:50|7336.4|7333.6|7336.9|7334.1|7337.4|7334.6|7336.4|7333.6|5
1627262580000|2021-07-26 01:23:00|7336.8|7334|7337.9|7335.1|7337.9|7335.1|7336.3|7333.5|12
1627262590000|2021-07-26 01:23:10|7338.3|7335.5|7339.9|7337.1|7339.9|7337.1|7338.3|7335.5|6
1627262600000|2021-07-26 01:23:20|7339.4|7336.6|7337.4|7334.6|7339.4|7336.6|7337.4|7334.6|3
1627262610000|2021-07-26 01:23:30|7337.8|7335|7340.4|7337.6|7340.5|7337.7|7337.8|7335|15
1627262620000|2021-07-26 01:23:40|7340.9|7338.1|7340.9|7338.1|7341.9|7339.1|7340.9|7338.1|6
1627262630000|2021-07-26 01:23:50|||||||||1
1627262640000|2021-07-26 01:24:00|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|7340.9|7338.1|1
1627262650000|2021-07-26 01:24:10|7342.4|7339.6|7344.4|7341.6|7345.3|7342.5|7342.4|7339.6|8
1627262660000|2021-07-26 01:24:20|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|1
1627262670000|2021-07-26 01:24:30|7345.3|7342.5|7343.4|7340.6|7345.3|7342.5|7343.4|7340.6|5
1627262680000|2021-07-26 01:24:40|7343.3|7340.5|7343.8|7341|7344.4|7341.6|7342.8|7340|21
1627262690000|2021-07-26 01:24:50|7343.9|7341.1|7345.4|7342.6|7345.4|7342.6|7343.9|7341.1|5
1627262700000|2021-07-26 01:25:00|7345.8|7343|7344.4|7341.6|7346.3|7343.5|7344.4|7341.6|7
1627262710000|2021-07-26 01:25:10|7344.9|7342.1|7344.2|7341.4|7345.3|7342.5|7342.4|7339.6|91
1627262720000|2021-07-26 01:25:20|7343.3|7340.5|7342.3|7339.5|7343.3|7340.5|7342.3|7339.5|16
1627262730000|2021-07-26 01:25:30|7341.8|7339|7340.9|7338.1|7341.8|7339|7340.9|7337.5|1
1627262740000|2021-07-26 01:25:40|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|2
1627262750000|2021-07-26 01:25:50|7339.9|7337.1|7338.3|7335.5|7342.6|7337.1|7337.9|7332.6|37
1627262760000|2021-07-26 01:26:00|7337.4|7334.6|7336.9|7334.1|7338.4|7335.6|7336.9|7334.1|10
1627262770000|2021-07-26 01:26:10|7337|7334.2|7337|7334.2|7337|7334.2|7336.9|7334.1|11
1627262780000|2021-07-26 01:26:20|7337.5|7334.7|7339.9|7337.1|7339.9|7337.1|7337.5|7334.7|0
1627262790000|2021-07-26 01:26:30|7340|7337.2|7340.4|7337.6|7340.4|7337.6|7339.9|7337.1|1
1627262800000|2021-07-26 01:26:40|7339.5|7336.7|7338.9|7336.1|7339.5|7336.7|7337.9|7335.1|2
1627262810000|2021-07-26 01:26:50|7339|7336.2|7338.9|7336.1|7339.4|7336.6|7338.9|7336.1|0
1627262820000|2021-07-26 01:27:00|7339|7336.2|7342.4|7339.6|7342.4|7339.6|7339|7336.2|1
1627262830000|2021-07-26 01:27:10|7341.9|7339.1|7342.4|7339.6|7342.4|7339.6|7341.9|7339.1|0
1627262840000|2021-07-26 01:27:20|7342.5|7339.7|7344.3|7341.5|7344.3|7341.5|7342.5|7339.7|0
1627262850000|2021-07-26 01:27:30|7343.9|7341.1|7342.9|7340.1|7343.9|7341.1|7342.9|7340.1|0
1627262860000|2021-07-26 01:27:40|7341.9|7339.1|7341.9|7339.1|7342|7339.2|7341.9|7339.1|1
1627262870000|2021-07-26 01:27:50|7342.1|7339.3|7344.4|7341.6|7344.4|7341.6|7342.1|7339.3|5
1627262880000|2021-07-26 01:28:00|7344.9|7342.1|7344.9|7342.1|7345|7342.2|7344.9|7342.1|2
1627262890000|2021-07-26 01:28:10|7344.8|7342|7341.9|7339.1|7344.8|7342|7341.9|7339.1|11
1627262900000|2021-07-26 01:28:20|7342.4|7339.6|7342.4|7339.6|7343.5|7340.1|7341.9|7339.1|3
1627262910000|2021-07-26 01:28:30|7341.9|7339.1|7340.4|7337.6|7341.9|7339.1|7340.4|7337.6|3
1627262920000|2021-07-26 01:28:40|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|0
1627262940000|2021-07-26 01:29:00|7341.5|7337.5|7340.9|7338.1|7341.5|7338.1|7340.9|7337.5|0
1627262950000|2021-07-26 01:29:10|7340.8|7338|7338.4|7335.6|7340.8|7338|7337.4|7334.6|9
1627262960000|2021-07-26 01:29:20|7338.5|7335.7|7341|7338.2|7341|7338.2|7338.5|7335.7|3
1627262970000|2021-07-26 01:29:30|7340.9|7338.1|7341.4|7338.6|7342.5|7339.5|7340.9|7338.1|2
1627262980000|2021-07-26 01:29:40|7340.9|7338.1|7341.4|7338.6|7341.4|7338.6|7340.9|7338.1|0
1627262990000|2021-07-26 01:29:50|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|0
1627263010000|2021-07-26 01:30:10|7338.9|7336.1|7339|7336.2|7339|7336.2|7338.9|7336.1|1
1627263020000|2021-07-26 01:30:20|7338.9|7336.1|7337.4|7334.6|7339|7336.2|7337.4|7334.6|3
1627263030000|2021-07-26 01:30:30|7336.9|7334.1|7337|7334.2|7337|7334.2|7336.9|7334.1|0
1627263040000|2021-07-26 01:30:40|7337.4|7334.6|7338.4|7335.6|7338.4|7335.6|7337.4|7334.6|1
1627263050000|2021-07-26 01:30:50|7337.9|7335.1|7337.4|7334.6|7338|7335.2|7337.4|7334.6|1
1627263060000|2021-07-26 01:31:00|7337|7334.2|7334.4|7331.6|7337|7334.2|7334.4|7331.6|16
1627263080000|2021-07-26 01:31:20|7333.8|7331|7333.9|7331.1|7333.9|7331.1|7333.8|7331|2
1627263110000|2021-07-26 01:31:50|7331.9|7329.1|7332|7329.2|7332|7329.2|7331.9|7329.1|4
1627263120000|2021-07-26 01:32:00|7332.4|7329.6|7334.4|7331.6|7334.4|7331.6|7331.9|7329.1|3
1627263130000|2021-07-26 01:32:10|||||||||1
1627263150000|2021-07-26 01:32:30|7335|7332.2|7335|7332.2|7335|7332.2|7335|7332.2|0
1627263160000|2021-07-26 01:32:40|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|0
1627263180000|2021-07-26 01:33:00|7336|7333.2|7336|7333.2|7336|7333.2|7336|7333.2|0
1627263200000|2021-07-26 01:33:20|7336.1|7333.3|7337.4|7334.6|7337.9|7335.1|7336.1|7333.3|2
1627263210000|2021-07-26 01:33:30|7336|7333.2|7336|7333.2|7336|7333.2|7335.9|7333.1|1
1627263220000|2021-07-26 01:33:40|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|0
1627263230000|2021-07-26 01:33:50|7337|7334.2|7337|7334.2|7337|7334.2|7337|7334.2|1
1627263240000|2021-07-26 01:34:00|7337.4|7334.6|7338|7335.2|7338|7335.2|7337.4|7334.6|0
1627263250000|2021-07-26 01:34:10|7338.5|7335.7|7338.9|7336.1|7339.4|7336.6|7338.5|7335.7|0
1627263260000|2021-07-26 01:34:20|7338.4|7335.6|7337.9|7335.1|7338.4|7335.6|7337.9|7335.1|4
1627263270000|2021-07-26 01:34:30|7337.4|7334.6|7337.4|7334.6|7337.4|7334.6|7337.4|7334.6|0
1627263280000|2021-07-26 01:34:40|7338.1|7334.1|7338.4|7335.6|7339|7335.6|7337.9|7334.1|0
1627263290000|2021-07-26 01:34:50|7339|7336.2|7339.4|7336.6|7339.4|7336.6|7339|7336.2|0
1627263300000|2021-07-26 01:35:00|7339.9|7337.1|7340.4|7337.6|7340.4|7337.6|7339.9|7337.1|0
1627263310000|2021-07-26 01:35:10|7340|7337.2|7340.4|7337.6|7340.4|7337.6|7340|7337.2|0
1627263330000|2021-07-26 01:35:30|7339.9|7337.1|7340.4|7337.6|7340.4|7337.6|7339.9|7337.1|1
1627263340000|2021-07-26 01:35:40|7341.1|7337.1|7340.4|7337.6|7341.1|7337.6|7340.4|7337.1|0
1627263350000|2021-07-26 01:35:50|7341.1|7337.1|7340.4|7337.6|7341.1|7337.6|7340.4|7337.1|0
1627263360000|2021-07-26 01:36:00|7341.1|7337.1|7344.9|7342.1|7345|7342.1|7341.1|7337.1|6
1627263370000|2021-07-26 01:36:10|7344.4|7341.6|7344.9|7342.1|7344.9|7342.1|7344.4|7341.6|0
1627263390000|2021-07-26 01:36:30|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|0
1627263410000|2021-07-26 01:36:50|7344.3|7341.5|7343.8|7341|7344.3|7341.5|7343.8|7341|2
1627263420000|2021-07-26 01:37:00|7343.4|7340.6|7343|7340.2|7343.4|7340.6|7342.3|7339.5|2
1627263430000|2021-07-26 01:37:10|7344|7341.2|7344.9|7342.1|7345|7342.2|7344|7341.2|5
1627263440000|2021-07-26 01:37:20|7345.5|7341.5|7345|7342.2|7345.5|7342.2|7344.9|7341.5|1
1627263450000|2021-07-26 01:37:30|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|0
1627263460000|2021-07-26 01:37:40|7345|7342.2|7345|7342.2|7345|7342.2|7344.9|7342.1|2
1627263470000|2021-07-26 01:37:50|7345.5|7342.7|7345.5|7342.7|7345.5|7342.7|7345.5|7342.7|2
1627263480000|2021-07-26 01:38:00|7345.6|7342.8|7345.4|7342.6|7347|7344.2|7344.9|7342|12
1627263490000|2021-07-26 01:38:10|7344.9|7342.1|7344.4|7341.6|7345|7342.2|7344.4|7341.6|2
1627263500000|2021-07-26 01:38:20|7343.9|7341.1|7345|7342.2|7345|7342.2|7342.9|7340.1|9
1627263510000|2021-07-26 01:38:30|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7345.4|7342.6|3
1627263520000|2021-07-26 01:38:40|7345.9|7343.1|7345.4|7342.6|7345.9|7343.1|7344.9|7342.1|2
1627263530000|2021-07-26 01:38:50|7344.9|7342.1|7344.4|7341.6|7345|7342.2|7344.4|7341.6|3
1627263540000|2021-07-26 01:39:00|7344.5|7341.7|7345|7342.2|7345|7342.2|7344.5|7341.7|0
1627263550000|2021-07-26 01:39:10|7345.4|7342.6|7345.5|7342.7|7345.5|7342.7|7345|7342.2|1
1627263560000|2021-07-26 01:39:20|7346|7343.2|7345.4|7342.6|7346|7343.2|7345.4|7342.6|4
1627263570000|2021-07-26 01:39:30|7345.5|7342.7|7346|7343.2|7346|7343.2|7345.5|7342.7|1
1627263580000|2021-07-26 01:39:40|7345.9|7343.1|7346.4|7343.6|7346.5|7343.7|7345.9|7343.1|2
1627263590000|2021-07-26 01:39:50|7345.5|7342.7|7344|7341.2|7345.5|7342.7|7344|7341.2|2
1627263600000|2021-07-26 01:40:00|7344.4|7341.6|7345|7342.2|7345|7342.2|7343.9|7341.1|1
1627263610000|2021-07-26 01:40:10|7344.9|7342.1|7343.9|7341.1|7344.9|7342.1|7343.9|7341.1|6
1627263620000|2021-07-26 01:40:20|7344|7341.2|7344|7341.2|7344|7341.2|7343.9|7341.1|0
1627263640000|2021-07-26 01:40:40|7344.5|7341.7|7344.5|7341.7|7344.5|7341.7|7344.5|7341.7|0
1627263650000|2021-07-26 01:40:50|7344.3|7341.5|7344|7341.2|7344.3|7341.5|7343.5|7340.1|2
1627263670000|2021-07-26 01:41:10|7343.9|7341.1|7344|7341.2|7344|7341.2|7343.9|7341.1|2
1627263680000|2021-07-26 01:41:20|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|0
1627263690000|2021-07-26 01:41:30|7343.4|7340.6|7342.4|7339.6|7343.4|7340.6|7342.4|7339.6|1
1627263700000|2021-07-26 01:41:40|7343.5|7339.5|7343|7340.2|7343.5|7340.2|7342.9|7339.5|1
1627263710000|2021-07-26 01:41:50|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|0
1627263720000|2021-07-26 01:42:00|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|2
1627263730000|2021-07-26 01:42:10|7341.9|7339.1|7340.9|7338.1|7341.9|7339.1|7340.9|7338.1|2
1627263740000|2021-07-26 01:42:20|7339.9|7337.1|7340|7337.2|7340.4|7337.6|7339.9|7337.1|11
1627263750000|2021-07-26 01:42:30|7340.4|7337.6|7341.4|7338.6|7341.9|7339.1|7340.4|7337.6|4
1627263760000|2021-07-26 01:42:40|7341.9|7339.1|7343.8|7341|7343.9|7341.1|7341.9|7339.1|5
1627263770000|2021-07-26 01:42:50|7342.4|7339.6|7342.9|7340.1|7343.4|7340.6|7342.4|7339.6|1
1627263790000|2021-07-26 01:43:10|7343.4|7340.6|7343.4|7340.6|7343.4|7340.6|7343.4|7340.6|0
1627263800000|2021-07-26 01:43:20|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|1
1627263810000|2021-07-26 01:43:30|7344.9|7342.1|7346.4|7343.6|7346.4|7343.6|7344.9|7342.1|0
1627263820000|2021-07-26 01:43:40|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|0
1627263830000|2021-07-26 01:43:50|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|1
1627263850000|2021-07-26 01:44:10|7346.9|7344.1|7346.4|7343.6|7346.9|7344.1|7346.4|7343.6|1
1627263880000|2021-07-26 01:44:40|7346.9|7344.1|7345.8|7343|7346.9|7344.1|7345.8|7343|26
1627263900000|2021-07-26 01:45:00|7345.4|7342.6|7345.8|7343|7345.9|7343.1|7345.4|7342.6|5
1627263910000|2021-07-26 01:45:10|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|7345.4|7342.6|0
1627263920000|2021-07-26 01:45:20|7345.3|7342.5|7344.3|7341.5|7345.3|7342.5|7344.3|7341.5|1
1627263930000|2021-07-26 01:45:30|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|0
1627263940000|2021-07-26 01:45:40|7345|7341|7345|7341|7345|7341|7345|7341|1
1627263950000|2021-07-26 01:45:50|7344.8|7342|7344.9|7342.1|7344.9|7342.1|7344.8|7342|0
1627263970000|2021-07-26 01:46:10|7344.4|7341.6|7344.3|7341.5|7344.4|7341.6|7344.3|7341.5|5
1627263980000|2021-07-26 01:46:20|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|0
1627264000000|2021-07-26 01:46:40|7343.9|7341.1|7343.4|7340.6|7343.9|7341.1|7343.4|7340.6|0
1627264010000|2021-07-26 01:46:50|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|4
1627264020000|2021-07-26 01:47:00|7343.4|7340.6|7344.4|7341.6|7344.4|7341.6|7343.4|7340.6|0
1627264040000|2021-07-26 01:47:20|7345|7341|7346.9|7344.1|7346.9|7344.1|7344.9|7341|0
1627264070000|2021-07-26 01:47:50|||||||||1
1627264080000|2021-07-26 01:48:00|||||||||2
1627264090000|2021-07-26 01:48:10|7346.4|7343.6|7345.9|7343.1|7346.4|7343.6|7345.9|7343.1|1
1627264100000|2021-07-26 01:48:20|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|2
1627264110000|2021-07-26 01:48:30|7344.8|7342|7344.8|7342|7344.8|7342|7344.8|7342|1
1627264120000|2021-07-26 01:48:40|7344.4|7341.6|7344.9|7342.1|7345.4|7342.6|7344.4|7341.6|1
1627264140000|2021-07-26 01:49:00|7345.4|7342.6|7345.9|7343.1|7345.9|7343.1|7345.4|7342.6|15
1627264150000|2021-07-26 01:49:10|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|0
1627264160000|2021-07-26 01:49:20|7347.4|7344.6|7350.4|7347.6|7350.4|7347.6|7347.4|7344.6|5
1627264170000|2021-07-26 01:49:30|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|0
1627264180000|2021-07-26 01:49:40|7350.8|7348|7350.3|7347.5|7350.9|7348.1|7350.3|7347.5|5
1627264200000|2021-07-26 01:50:00|7349.9|7347.1|7350.4|7347.6|7350.4|7347.6|7349.4|7346.6|4
1627264210000|2021-07-26 01:50:10|7350.9|7348.1|7354.3|7351.5|7354.3|7351.5|7350.9|7348.1|5
1627264220000|2021-07-26 01:50:20|7353.3|7350.5|7353.3|7350.5|7353.3|7350.5|7353.3|7350.5|0
1627264230000|2021-07-26 01:50:30|7353.4|7350.6|7353.8|7351|7353.9|7351.1|7353.3|7350.5|14
1627264240000|2021-07-26 01:50:40|7352.9|7350.1|7352.8|7350|7352.9|7350.1|7351.9|7349.1|6
1627264250000|2021-07-26 01:50:50|7351.9|7349.1|7353.4|7350.6|7353.4|7350.6|7351.9|7349.1|2
1627264260000|2021-07-26 01:51:00|7352.9|7350.1|7350.9|7348.1|7352.9|7350.1|7350.9|7348.1|8
1627264270000|2021-07-26 01:51:10|7349.9|7347.1|7348.9|7346.1|7349.9|7347.1|7348.9|7346.1|10
1627264280000|2021-07-26 01:51:20|7348.8|7346|7347.9|7345.1|7348.8|7346|7347.9|7345.1|1
1627264300000|2021-07-26 01:51:40|7347.8|7345|7346.9|7344.1|7347.8|7345|7346.4|7343.6|8
1627264310000|2021-07-26 01:51:50|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|6
1627264340000|2021-07-26 01:52:20|7347.9|7345.1|7347.9|7345.1|7347.9|7345.1|7347.9|7345.1|1
1627264380000|2021-07-26 01:53:00|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|1
1627264400000|2021-07-26 01:53:20|7347.9|7345.1|7347.9|7345.1|7347.9|7345.1|7347.9|7345.1|2
1627264420000|2021-07-26 01:53:40|7349.4|7346.6|7348.9|7346.1|7349.4|7346.6|7348.9|7346.1|0
1627264430000|2021-07-26 01:53:50|7348.4|7345.6|7347.4|7344.6|7348.4|7345.6|7347.4|7344.6|1
1627264440000|2021-07-26 01:54:00|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|0
1627264450000|2021-07-26 01:54:10|||||||||1
1627264480000|2021-07-26 01:54:40|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|0
1627264500000|2021-07-26 01:55:00|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|7346.9|7344.1|0
1627264520000|2021-07-26 01:55:20|7347.4|7344.6|7347.9|7345.1|7347.9|7345.1|7347.4|7344.6|0
1627264530000|2021-07-26 01:55:30|7348.4|7345.6|7348.4|7345.6|7349.5|7346.1|7348.4|7345.5|0
1627264540000|2021-07-26 01:55:40|7349.4|7346.6|7348.9|7346.1|7349.4|7346.6|7348.9|7346.1|0
1627264550000|2021-07-26 01:55:50|7349.4|7346.6|7348.9|7346.1|7349.4|7346.6|7348.9|7346.1|0
1627264560000|2021-07-26 01:56:00|7347.9|7345.1|7345.4|7342.6|7347.9|7345.1|7345.4|7342.6|1
1627264570000|2021-07-26 01:56:10|7344.9|7342.1|7344.4|7341.6|7344.9|7342.1|7344.4|7341.6|0
1627264580000|2021-07-26 01:56:20|7344.9|7342.1|7344.4|7341.6|7345.3|7342.5|7344.4|7341.6|0
1627264590000|2021-07-26 01:56:30|7344.3|7341.5|7344.9|7342.1|7344.9|7342.1|7343.9|7341.1|0
1627264600000|2021-07-26 01:56:40|7344.8|7342|7344.8|7342|7344.8|7342|7344.8|7342|0
1627264610000|2021-07-26 01:56:50|7344.9|7342.1|7344.8|7342|7344.9|7342.1|7344.8|7342|1
1627264620000|2021-07-26 01:57:00|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|7344.9|7342.1|0
1627264640000|2021-07-26 01:57:20|7344.8|7342|7344.8|7342|7344.8|7342|7344.8|7342|1
1627264650000|2021-07-26 01:57:30|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|0
1627264660000|2021-07-26 01:57:40|7342.4|7339.6|7342.3|7339.5|7342.4|7339.6|7342.3|7339.5|5
1627264670000|2021-07-26 01:57:50|7342.4|7339.6|7343.9|7341.1|7343.9|7341.1|7342.4|7339.6|1
1627264680000|2021-07-26 01:58:00|7344.8|7342|7344.9|7342.1|7345.5|7342.1|7344.8|7341.5|0
1627264690000|2021-07-26 01:58:10|7345.4|7342.6|7345.9|7343.1|7345.9|7343.1|7345.4|7342.6|0
1627264700000|2021-07-26 01:58:20|7345.8|7343|7345.8|7343|7346.5|7343|7345.8|7342.5|0
1627264720000|2021-07-26 01:58:40|7345.9|7341.9|7343.4|7340.6|7345.9|7343|7343.4|7340.6|0
1627264730000|2021-07-26 01:58:50|7342.4|7339.6|7342.4|7339.6|7343|7339.6|7342.4|7339|0
1627264740000|2021-07-26 01:59:00|7343|7339|7344.4|7341.6|7344.9|7341.6|7342.4|7339|0
1627264750000|2021-07-26 01:59:10|7344.3|7341.5|7344.4|7341.6|7344.9|7341.6|7344.3|7340.9|0
1627264760000|2021-07-26 01:59:20|7344.9|7340.9|7344.4|7341.6|7344.9|7341.6|7344.3|7340.9|11
1627264770000|2021-07-26 01:59:30|7344.9|7340.9|7344.4|7341.6|7344.9|7341.6|7344.4|7340.9|0
1627264780000|2021-07-26 01:59:40|7343.9|7341.1|7340.4|7337.6|7343.9|7341.1|7339.4|7336.6|127
1627264790000|2021-07-26 01:59:50|7340.9|7338.1|7341.4|7338.6|7341.9|7339.1|7340.9|7338.1|2
1627264800000|2021-07-26 02:00:00|7340.9|7338.1|7341.4|7338.6|7342.9|7339.1|7340.9|7338.1|3
1627264810000|2021-07-26 02:00:10|7341.3|7338.5|7340.9|7338.1|7341.3|7338.5|7340.9|7338.1|0
1627264820000|2021-07-26 02:00:20|7340.4|7337.6|7340.9|7338.1|7340.9|7338.1|7340.4|7337.6|3
1627264830000|2021-07-26 02:00:30|7340.4|7337.6|7339.4|7336.6|7340.4|7337.6|7339.4|7336.6|5
1627264840000|2021-07-26 02:00:40|7338.8|7336|7338.4|7335.6|7339.4|7336.6|7338.4|7335.6|0
1627264850000|2021-07-26 02:00:50|7339.3|7336.5|7338.4|7335.6|7339.3|7336.5|7338.4|7335.6|1
1627264860000|2021-07-26 02:01:00|7338.9|7336.1|7338.8|7336|7339.3|7336.5|7338.4|7335.6|1
1627264870000|2021-07-26 02:01:10|7337.9|7335.1|7337.4|7334.6|7337.9|7335.1|7337.4|7334.6|0
1627264880000|2021-07-26 02:01:20|7337.9|7335.1|7340.9|7338.1|7340.9|7338.1|7337.4|7334.6|16
1627264890000|2021-07-26 02:01:30|7341.8|7339|7341.9|7339.1|7341.9|7339.1|7340.9|7338.1|4
1627264900000|2021-07-26 02:01:40|7341.8|7339|7340.4|7337.6|7341.8|7339|7340.4|7337.6|1
1627264910000|2021-07-26 02:01:50|7340.5|7336.5|7339.8|7337|7340.5|7337.1|7339.8|7336.5|0
1627264920000|2021-07-26 02:02:00|7339.4|7336.6|7339.3|7336.5|7339.4|7336.6|7339.3|7336.5|0
1627264930000|2021-07-26 02:02:10|7339.4|7336.6|7339.3|7336.5|7339.4|7336.6|7339.3|7336.5|1
1627264940000|2021-07-26 02:02:20|7338.8|7336|7339.3|7336.5|7339.3|7336.5|7338.3|7335.5|1
1627264950000|2021-07-26 02:02:30|7339.8|7337|7339.8|7337|7339.9|7337.1|7339.8|7337|1
1627264960000|2021-07-26 02:02:40|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|7339.8|7337|0
1627264970000|2021-07-26 02:02:50|7339.8|7337|7340.3|7337.5|7340.3|7337.5|7339.8|7337|0
1627264980000|2021-07-26 02:03:00|7339.8|7337|7340.3|7337.5|7340.3|7337.5|7339.8|7337|0
1627264990000|2021-07-26 02:03:10|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|2
1627265000000|2021-07-26 02:03:20|7340.3|7337.5|7337.5|7334.7|7340.3|7337.5|7337.5|7334|11
1627265010000|2021-07-26 02:03:30|7338.4|7335.6|7338.8|7336|7339.3|7336.5|7338.4|7335.6|0
1627265020000|2021-07-26 02:03:40|7338.9|7336.1|7339.3|7336.5|7339.3|7336.5|7338.9|7336.1|0
1627265030000|2021-07-26 02:03:50|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|7339.3|7336.5|0
1627265040000|2021-07-26 02:04:00|7339.3|7336.5|7339.4|7336.6|7339.4|7336.6|7339.3|7336.5|0
1627265050000|2021-07-26 02:04:10|7338.8|7336|7338.8|7336|7338.8|7336|7338.8|7336|0
1627265070000|2021-07-26 02:04:30|7338.4|7335.6|7337.3|7334.5|7338.4|7335.6|7337.3|7334.5|0
1627265080000|2021-07-26 02:04:40|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|1
1627265090000|2021-07-26 02:04:50|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|0
1627265100000|2021-07-26 02:05:00|7336.4|7333.6|7338.4|7335.6|7339|7335.9|7336.4|7333.6|17
1627265120000|2021-07-26 02:05:20|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|0
1627265130000|2021-07-26 02:05:30|7339.8|7337|7339.9|7337.1|7339.9|7337.1|7339.8|7337|2
1627265140000|2021-07-26 02:05:40|||||||||4
1627265150000|2021-07-26 02:05:50|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|1
1627265160000|2021-07-26 02:06:00|7340.9|7338.1|7342.3|7339.5|7342.4|7339.6|7340.9|7338.1|4
1627265170000|2021-07-26 02:06:10|7341.8|7339|7341.8|7339|7342.5|7339|7341.8|7338.5|3
1627265180000|2021-07-26 02:06:20|7340.8|7338|7339.4|7336.6|7340.8|7338|7339.4|7336.6|0
1627265190000|2021-07-26 02:06:30|7339.3|7336.5|7339.4|7336.6|7339.4|7336.6|7339.3|7336.5|0
1627265200000|2021-07-26 02:06:40|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|0
1627265210000|2021-07-26 02:06:50|7339.9|7337.1|7340.8|7338|7340.8|7338|7339.9|7337.1|1
1627265220000|2021-07-26 02:07:00|7340.4|7337.6|7342.4|7339.6|7342.4|7339.6|7340.4|7337.6|4
1627265240000|2021-07-26 02:07:20|7342.9|7340.1|7342.8|7340|7342.9|7340.1|7342.8|7340|1
1627265260000|2021-07-26 02:07:40|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|0
1627265270000|2021-07-26 02:07:50|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|0
1627265280000|2021-07-26 02:08:00|7341.9|7339.1|7341.8|7339|7342.3|7339.5|7341.4|7338.6|0
1627265290000|2021-07-26 02:08:10|7341.9|7339.1|7340.4|7337.6|7341.9|7339.1|7340.4|7337.6|1
1627265300000|2021-07-26 02:08:20|7341|7337|7342.3|7339.5|7342.3|7339.5|7340.4|7337|0
1627265310000|2021-07-26 02:08:30|7341.8|7339|7341.8|7339|7341.8|7339|7341.8|7339|0
1627265320000|2021-07-26 02:08:40|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|0
1627265340000|2021-07-26 02:09:00|7340.8|7338|7340.8|7338|7341.3|7338.5|7340.8|7338|0
1627265350000|2021-07-26 02:09:10|7340.7|7337.9|7338.4|7335.6|7340.7|7337.9|7338.3|7335.5|5
1627265360000|2021-07-26 02:09:20|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|0
1627265370000|2021-07-26 02:09:30|7338.8|7336|7338.4|7335.6|7338.8|7336|7338.3|7335.5|1
1627265380000|2021-07-26 02:09:40|7338.9|7336.1|7340.3|7337.5|7340.3|7337.5|7338.9|7336.1|1
1627265400000|2021-07-26 02:10:00|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|7339.3|7336.5|0
1627265410000|2021-07-26 02:10:10|7339.8|7337|7338.8|7336|7339.8|7337|7338.8|7336|3
1627265430000|2021-07-26 02:10:30|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|1
1627265440000|2021-07-26 02:10:40|7338.4|7335.6|7338.3|7335.5|7338.4|7335.6|7337.9|7335.1|1
1627265450000|2021-07-26 02:10:50|7337.9|7335.1|7335.4|7332.6|7337.9|7335.1|7334.8|7332|7
1627265460000|2021-07-26 02:11:00|7335.8|7333|7335.9|7333.1|7335.9|7333.1|7335.8|7333|0
1627265470000|2021-07-26 02:11:10|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|0
1627265480000|2021-07-26 02:11:20|||||||||1
1627265510000|2021-07-26 02:11:50|7336.3|7333.5|7336.3|7333.5|7336.3|7333.5|7336.3|7333.5|0
1627265520000|2021-07-26 02:12:00|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|1
1627265530000|2021-07-26 02:12:10|7336.3|7333.5|7336.3|7333.5|7336.3|7333.5|7336.3|7333.5|2
1627265540000|2021-07-26 02:12:20|7335.8|7333|7334.8|7332|7335.8|7333|7334.3|7331.5|3
1627265550000|2021-07-26 02:12:30|7335.3|7332.5|7335.4|7332.6|7335.4|7332.6|7334.8|7331.4|0
1627265570000|2021-07-26 02:12:50|7335.9|7333.1|7335.8|7333|7336.5|7333.1|7335.3|7332.5|9
1627265580000|2021-07-26 02:13:00|7336.5|7332.5|7335.9|7333.1|7336.5|7333.1|7335.8|7332.5|0
1627265590000|2021-07-26 02:13:10|7335.7|7332.9|7334.8|7332|7335.7|7332.9|7334.8|7332|0
1627265600000|2021-07-26 02:13:20|7335.3|7332.5|7333.4|7330.6|7335.3|7332.5|7333.4|7330.6|2
1627265610000|2021-07-26 02:13:30|7332.9|7330.1|7332.4|7329.6|7332.9|7330.1|7332.4|7329.6|1
1627265620000|2021-07-26 02:13:40|7332.3|7329.5|7330.8|7328|7332.3|7329.5|7330.8|7327.9|3
1627265630000|2021-07-26 02:13:50|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|0
1627265640000|2021-07-26 02:14:00|7331.3|7328.5|7331.7|7328.9|7332.4|7329.6|7331.3|7327.9|0
1627265650000|2021-07-26 02:14:10|7330.3|7327.5|7329.8|7327|7330.3|7327.5|7329.8|7327|0
1627265660000|2021-07-26 02:14:20|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|0
1627265680000|2021-07-26 02:14:40|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|0
1627265690000|2021-07-26 02:14:50|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|2
1627265700000|2021-07-26 02:15:00|7329.8|7327|7331.3|7328.5|7331.3|7328.5|7329.8|7327|1
1627265710000|2021-07-26 02:15:10|7331.8|7329|7330.3|7327.5|7331.8|7329|7330.3|7327.5|1
1627265750000|2021-07-26 02:15:50|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|1
1627265760000|2021-07-26 02:16:00|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7329.8|7327|4
1627265770000|2021-07-26 02:16:10|7330.8|7328|7329.8|7327|7330.8|7328|7329.8|7327|2
1627265780000|2021-07-26 02:16:20|7329.3|7326.5|7327.8|7325|7329.3|7326.5|7327.4|7324.6|3
1627265790000|2021-07-26 02:16:30|7327.3|7324.5|7326.8|7324|7327.3|7324.5|7326.8|7324|1
1627265800000|2021-07-26 02:16:40|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|0
1627265820000|2021-07-26 02:17:00|7326.8|7324|7327.8|7325|7327.8|7325|7326.8|7324|2
1627265830000|2021-07-26 02:17:10|7328.4|7325.6|7328.8|7326|7328.8|7326|7328.4|7325.6|21
1627265840000|2021-07-26 02:17:20|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|5
1627265860000|2021-07-26 02:17:40|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|16
1627265880000|2021-07-26 02:18:00|||||||||2
1627265890000|2021-07-26 02:18:10|||||||||1
1627265930000|2021-07-26 02:18:50|7327.8|7325|7327.8|7325|7327.8|7325|7327.8|7325|1
1627265940000|2021-07-26 02:19:00|7327.9|7325.1|7328.8|7326|7329.3|7326.5|7327.9|7325.1|1
1627265970000|2021-07-26 02:19:30|||||||||1
1627266000000|2021-07-26 02:20:00|7328.3|7325.5|7327.8|7325|7328.3|7325.5|7327.8|7325|2
1627266010000|2021-07-26 02:20:10|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|1
1627266030000|2021-07-26 02:20:30|||||||||1
1627266040000|2021-07-26 02:20:40|7328.3|7325.5|7327.8|7325|7328.3|7325.5|7327.8|7325|0
1627266050000|2021-07-26 02:20:50|7327.3|7324.5|7325.8|7323|7327.3|7324.5|7325.8|7323|2
1627266060000|2021-07-26 02:21:00|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|6
1627266090000|2021-07-26 02:21:30|7326.3|7323.5|7326.8|7324|7326.8|7324|7326.3|7323.5|2
1627266110000|2021-07-26 02:21:50|7326.3|7323.5|7325.3|7322.5|7326.3|7323.5|7325.3|7322.5|2
1627266120000|2021-07-26 02:22:00|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|0
1627266130000|2021-07-26 02:22:10|7325.9|7323.1|7326.3|7323.5|7326.3|7323.5|7325.9|7323.1|0
1627266140000|2021-07-26 02:22:20|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|0
1627266160000|2021-07-26 02:22:40|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|0
1627266170000|2021-07-26 02:22:50|7326.2|7323.4|7324.8|7322|7326.2|7323.4|7324.8|7322|0
1627266180000|2021-07-26 02:23:00|7324.9|7322.1|7325.3|7322.5|7326.2|7323.4|7324.9|7322.1|3
1627266210000|2021-07-26 02:23:30|7325.4|7322.6|7326.8|7324|7326.8|7324|7325.4|7322.6|3
1627266240000|2021-07-26 02:24:00|||||||||2
1627266250000|2021-07-26 02:24:10|7326.7|7323.9|7325.4|7322.6|7326.8|7324|7325.4|7322.6|1
1627266260000|2021-07-26 02:24:20|7326.3|7323.5|7326.8|7324|7326.8|7324|7326.3|7323.5|0
1627266280000|2021-07-26 02:24:40|7326.7|7323.9|7326.4|7323.6|7326.7|7323.9|7326.3|7323.5|1
1627266290000|2021-07-26 02:24:50|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|0
1627266300000|2021-07-26 02:25:00|7326.9|7324.1|7327.8|7325|7327.8|7325|7326.9|7324.1|5
1627266330000|2021-07-26 02:25:30|7328.8|7326|7328.8|7326|7329.9|7326|7328.3|7325.5|4
1627266340000|2021-07-26 02:25:40|7329.3|7326.5|7329.3|7326.5|7329.8|7327|7328.8|7326|2
1627266350000|2021-07-26 02:25:50|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|9
1627266360000|2021-07-26 02:26:00|7329.3|7326.5|7327.8|7325|7329.3|7326.5|7327.8|7325|0
1627266370000|2021-07-26 02:26:10|7327.9|7325.1|7327.9|7325.1|7328.3|7325.5|7327.8|7325|0
1627266380000|2021-07-26 02:26:20|7328.3|7325.5|7327.3|7324.5|7328.3|7325.5|7327.3|7324.5|1
1627266390000|2021-07-26 02:26:30|7328.4|7324.4|7328.3|7325.5|7328.4|7325.5|7327.3|7324|1
1627266400000|2021-07-26 02:26:40|7328.2|7325.4|7325.9|7323.1|7328.2|7325.4|7325.9|7323.1|4
1627266420000|2021-07-26 02:27:00|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|0
1627266450000|2021-07-26 02:27:30|7327|7323|7327.3|7324.5|7327.3|7324.5|7326.3|7323|0
1627266460000|2021-07-26 02:27:40|7327.4|7324.6|7328.8|7326|7328.8|7326|7327.4|7324.6|1
1627266470000|2021-07-26 02:27:50|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|2
1627266510000|2021-07-26 02:28:30|7328.8|7326|7328.9|7326.1|7328.9|7326.1|7328.8|7326|0
1627266520000|2021-07-26 02:28:40|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|0
1627266560000|2021-07-26 02:29:20|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|0
1627266570000|2021-07-26 02:29:30|7328.9|7326.1|7329.3|7326.5|7329.3|7326.5|7328.9|7326.1|0
1627266580000|2021-07-26 02:29:40|7329.4|7326.6|7329.8|7327|7329.8|7327|7329.4|7326.6|2
1627266600000|2021-07-26 02:30:00|7329.3|7326.5|7328.8|7326|7329.3|7326.5|7328.8|7326|22
1627266610000|2021-07-26 02:30:10|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|0
1627266630000|2021-07-26 02:30:30|7329.4|7326.6|7330.3|7327.5|7330.3|7327.5|7329.4|7326.6|9
1627266640000|2021-07-26 02:30:40|7330.2|7327.4|7328.9|7326.1|7330.2|7327.4|7328.8|7326|4
1627266650000|2021-07-26 02:30:50|7329.8|7327|7328.8|7326|7329.8|7327|7328.8|7326|0
1627266660000|2021-07-26 02:31:00|7327.9|7325.1|7326.8|7324|7327.9|7325.1|7325.9|7323.1|10
1627266670000|2021-07-26 02:31:10|7326.3|7323.5|7325.8|7323|7326.3|7323.5|7325.4|7322.6|0
1627266680000|2021-07-26 02:31:20|7325.9|7323.1|7325.8|7323|7326.3|7323.5|7325.8|7323|0
1627266690000|2021-07-26 02:31:30|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|0
1627266700000|2021-07-26 02:31:40|7327|7323|7327.4|7324.6|7327.9|7324.6|7327|7323|0
1627266710000|2021-07-26 02:31:50|7327.8|7325|7326.3|7323.5|7327.8|7325|7326.3|7323.5|0
1627266720000|2021-07-26 02:32:00|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|0
1627266750000|2021-07-26 02:32:30|7326.7|7323.9|7326.8|7324|7326.8|7324|7326.3|7323.5|0
1627266760000|2021-07-26 02:32:40|7327.3|7324.5|7328.8|7326|7328.8|7326|7327.3|7324.5|1
1627266770000|2021-07-26 02:32:50|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|1
1627266780000|2021-07-26 02:33:00|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|1
1627266810000|2021-07-26 02:33:30|7329.7|7326.9|7328.3|7325.5|7329.7|7326.9|7328.3|7325.5|0
1627266820000|2021-07-26 02:33:40|7327.8|7325|7327.8|7325|7327.8|7325|7327.3|7324.5|0
1627266840000|2021-07-26 02:34:00|7328.7|7325.9|7328.8|7326|7328.9|7326.1|7328.7|7325.9|6
1627266850000|2021-07-26 02:34:10|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7328.8|7326|0
1627266860000|2021-07-26 02:34:20|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|0
1627266870000|2021-07-26 02:34:30|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|0
1627266880000|2021-07-26 02:34:40|7328.8|7326|7327.3|7324.5|7328.8|7326|7327.3|7324.5|1
1627266900000|2021-07-26 02:35:00|7326.8|7324|7324.8|7322|7327.3|7324.5|7324.8|7322|7
1627266910000|2021-07-26 02:35:10|7325.9|7321.9|7324.8|7322|7325.9|7322.5|7324.8|7321.9|42
1627266920000|2021-07-26 02:35:20|7324.9|7322.1|7324.8|7322|7324.9|7322.1|7324.8|7322|0
1627266930000|2021-07-26 02:35:30|7324.9|7322.1|7326.9|7324.1|7326.9|7324.1|7324.9|7322.1|1
1627266940000|2021-07-26 02:35:40|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7326.8|7324|0
1627266950000|2021-07-26 02:35:50|7327.4|7324.6|7327.8|7325|7328.3|7325.5|7327.4|7324.6|0
1627266960000|2021-07-26 02:36:00|7326.3|7323.5|7327.3|7324.5|7327.3|7324.5|7325.8|7323|1
1627266970000|2021-07-26 02:36:10|7326.8|7324|7327.3|7324.5|7327.3|7324.5|7326.8|7324|0
1627266980000|2021-07-26 02:36:20|7327.2|7324.4|7327.3|7324.5|7327.9|7324.5|7326.8|7323.9|0
1627266990000|2021-07-26 02:36:30|7327.2|7324.4|7327.3|7324.5|7327.3|7324.5|7326.8|7324|0
1627267000000|2021-07-26 02:36:40|7327.4|7324.6|7328.3|7325.5|7328.3|7325.5|7327.4|7324.6|1
1627267010000|2021-07-26 02:36:50|7327.4|7324.6|7327.4|7324.6|7328.3|7325.5|7327.4|7324.6|4
1627267020000|2021-07-26 02:37:00|7327.9|7325.1|7328.8|7326|7329.4|7326|7327.9|7325.1|0
1627267030000|2021-07-26 02:37:10|7328.3|7325.5|7326.3|7323.5|7328.3|7325.5|7326.3|7323.5|4
1627267040000|2021-07-26 02:37:20|7325.9|7323.1|7323.8|7321|7325.9|7323.1|7323.8|7321|18
1627267050000|2021-07-26 02:37:30|7323.3|7320.5|7321.8|7319|7323.3|7320.5|7321.8|7319|19
1627267060000|2021-07-26 02:37:40|7323.9|7321.1|7323.8|7321|7324.3|7321.5|7323.8|7321|17
1627267070000|2021-07-26 02:37:50|7324.3|7321.5|7324.8|7322|7325.4|7322|7324.3|7321.4|6
1627267080000|2021-07-26 02:38:00|7323|7320.2|7321.8|7319|7323|7320.2|7321.8|7319|6
1627267110000|2021-07-26 02:38:30|7321.9|7319.1|7322.3|7319.5|7322.3|7319.5|7321.9|7319.1|8
1627267120000|2021-07-26 02:38:40|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|2
1627267140000|2021-07-26 02:39:00|7322.3|7319.5|7322.7|7319.9|7322.8|7320|7322.3|7319.5|5
1627267150000|2021-07-26 02:39:10|7320.9|7318.1|7318.8|7316|7320.9|7318.1|7318.3|7315.5|7
1627267180000|2021-07-26 02:39:40|7319|7316.2|7319.8|7317|7321.4|7317.5|7319|7316.2|11
1627267200000|2021-07-26 02:40:00|7319.9|7317.1|7320.8|7318|7320.9|7318.1|7319.9|7317.1|7
1627267210000|2021-07-26 02:40:10|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|4
1627267230000|2021-07-26 02:40:30|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|1
1627267240000|2021-07-26 02:40:40|7320.8|7318|7318.8|7316|7320.8|7318|7318.8|7316|3
1627267250000|2021-07-26 02:40:50|7318.4|7315.6|7319.2|7316.4|7319.2|7316.4|7318.4|7315.6|3
1627267260000|2021-07-26 02:41:00|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|6
1627267280000|2021-07-26 02:41:20|7319.4|7316.6|7321.3|7318.5|7322.4|7318.5|7319.4|7316.6|12
1627267290000|2021-07-26 02:41:30|7321|7317|7320.3|7317.5|7321|7317.5|7320.3|7317|21
1627267300000|2021-07-26 02:41:40|7320.4|7317.6|7320.8|7318|7320.9|7318.1|7320.3|7317.5|9
1627267310000|2021-07-26 02:41:50|7319.9|7317.1|7318.8|7316|7319.9|7317.1|7318.8|7316|4
1627267320000|2021-07-26 02:42:00|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|10
1627267330000|2021-07-26 02:42:10|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|17
1627267340000|2021-07-26 02:42:20|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|26
1627267350000|2021-07-26 02:42:30|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|2
1627267360000|2021-07-26 02:42:40|7321.4|7318.6|7321.3|7318.5|7321.4|7318.6|7320.9|7318.1|35
1627267370000|2021-07-26 02:42:50|7320.3|7317.5|7318.8|7316|7320.3|7317.5|7318.8|7316|12
1627267380000|2021-07-26 02:43:00|7318.3|7315.5|7316.9|7314.1|7318.3|7315.5|7316.9|7314.1|2
1627267390000|2021-07-26 02:43:10|7317.4|7314.6|7316.3|7313.5|7317.4|7314.6|7316.3|7313.5|14
1627267400000|2021-07-26 02:43:20|7316.8|7314|7316.8|7314|7316.9|7314.1|7316.3|7313.5|7
1627267410000|2021-07-26 02:43:30|7315.4|7312.6|7314.4|7311.6|7315.4|7312.6|7314.4|7311.6|11
1627267420000|2021-07-26 02:43:40|7314.8|7312|7314.3|7311.5|7314.9|7312.1|7314.3|7311.5|13
1627267430000|2021-07-26 02:43:50|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|7313.9|7311.1|2
1627267440000|2021-07-26 02:44:00|7315.3|7312.5|7312.9|7310.1|7315.3|7312.5|7312.9|7310.1|7
1627267450000|2021-07-26 02:44:10|7312.8|7310|7312.9|7310.1|7312.9|7310.1|7312.3|7309.5|4
1627267460000|2021-07-26 02:44:20|7313.4|7310.6|7313.9|7311.1|7313.9|7311.1|7313.4|7310.6|11
1627267470000|2021-07-26 02:44:30|7314.4|7311.6|7312.3|7309.5|7314.4|7311.6|7312.3|7309.5|7
1627267480000|2021-07-26 02:44:40|7311.9|7309.1|7310.4|7307.6|7311.9|7309.1|7310.4|7307.6|14
1627267490000|2021-07-26 02:44:50|7310.9|7308.1|7309.3|7306.5|7310.9|7308.1|7309.3|7306.5|13
1627267500000|2021-07-26 02:45:00|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7309.3|7306.5|11
1627267510000|2021-07-26 02:45:10|7310.9|7308.1|7309.9|7307.1|7310.9|7308.1|7309.3|7306.5|16
1627267520000|2021-07-26 02:45:20|7310.4|7307.6|7309.3|7306.5|7310.8|7308|7309.3|7306.5|8
1627267530000|2021-07-26 02:45:30|7310.3|7307.5|7309.8|7307|7310.8|7308|7309.3|7306.5|26
1627267540000|2021-07-26 02:45:40|7310.8|7308|7308.8|7306|7310.8|7308|7308.8|7306|11
1627267550000|2021-07-26 02:45:50|7308.9|7306.1|7308.8|7306|7308.9|7306.1|7308.8|7306|4
1627267560000|2021-07-26 02:46:00|||||||||1
1627267570000|2021-07-26 02:46:10|||||||||1
1627267580000|2021-07-26 02:46:20|||||||||1
1627267590000|2021-07-26 02:46:30|||||||||1
1627267600000|2021-07-26 02:46:40|||||||||1
1627267610000|2021-07-26 02:46:50|7310.8|7308|7311.8|7309|7311.8|7309|7310.8|7308|31
1627267620000|2021-07-26 02:47:00|7312.3|7309.5|7313.8|7311|7313.8|7311|7311.8|7309|13
1627267630000|2021-07-26 02:47:10|7314.4|7311.6|7314.3|7311.5|7314.8|7312|7314.3|7311.5|0
1627267650000|2021-07-26 02:47:30|7314.8|7312|7314.8|7312|7314.8|7312|7314.8|7312|0
1627267660000|2021-07-26 02:47:40|7315.8|7313|7315.8|7313|7316.4|7313|7315.8|7312.4|1
1627267680000|2021-07-26 02:48:00|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7315.8|7313|0
1627267690000|2021-07-26 02:48:10|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|1
1627267720000|2021-07-26 02:48:40|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|3
1627267740000|2021-07-26 02:49:00|7317.7|7314.9|7317.8|7315|7317.8|7315|7317.7|7314.9|0
1627267750000|2021-07-26 02:49:10|7318.3|7315.5|7319.7|7316.9|7319.8|7317|7318.3|7315.5|1
1627267760000|2021-07-26 02:49:20|7319.8|7317|7320.8|7318|7321.4|7318|7319.8|7317|1
1627267770000|2021-07-26 02:49:30|7320.7|7317.9|7320.3|7317.5|7320.8|7318|7320.2|7317.4|0
1627267780000|2021-07-26 02:49:40|7321.4|7317.4|7320.7|7317.9|7321.4|7318|7320.7|7317.4|0
1627267790000|2021-07-26 02:49:50|7320.3|7317.5|7320.2|7317.4|7321.3|7318.5|7320.2|7317.4|11
1627267800000|2021-07-26 02:50:00|7318.8|7316|7318.7|7315.9|7319.3|7316.5|7318.7|7315.9|11
1627267810000|2021-07-26 02:50:10|7317.3|7314.5|7315.3|7312.5|7317.3|7314.5|7315.3|7312.4|7
1627267830000|2021-07-26 02:50:30|||||||||1
1627267840000|2021-07-26 02:50:40|7315.8|7313|7315.8|7313|7315.8|7313|7315.8|7313|2
1627267860000|2021-07-26 02:51:00|7316.3|7313.5|7315.8|7313|7316.3|7313.5|7315.8|7313|0
1627267890000|2021-07-26 02:51:30|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|0
1627267900000|2021-07-26 02:51:40|7315.8|7313|7315.8|7313|7315.8|7313|7315.8|7313|0
1627267910000|2021-07-26 02:51:50|7315.7|7312.9|7315.2|7312.4|7315.7|7312.9|7315.2|7312.4|0
1627267920000|2021-07-26 02:52:00|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|10
1627267930000|2021-07-26 02:52:10|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|0
1627267950000|2021-07-26 02:52:30|7316.7|7313.9|7316.2|7313.4|7316.7|7313.9|7316.2|7313.4|13
1627267970000|2021-07-26 02:52:50|7314.3|7311.5|7313.8|7311|7314.3|7311.5|7313.8|7311|2
1627267980000|2021-07-26 02:53:00|7313.7|7310.9|7312.7|7309.9|7313.8|7310.9|7311.8|7309|8
1627268020000|2021-07-26 02:53:40|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|0
1627268030000|2021-07-26 02:53:50|7312.7|7309.9|7312.2|7309.4|7312.7|7309.9|7312.2|7309.4|1
1627268040000|2021-07-26 02:54:00|7312.7|7309.9|7311.7|7308.9|7312.7|7309.9|7311.3|7308.5|6
1627268050000|2021-07-26 02:54:10|7311.8|7309|7312.7|7309.9|7313.3|7310.5|7311.8|7309|5
1627268070000|2021-07-26 02:54:30|7312.8|7310|7313.7|7310.9|7314.2|7311.4|7312.8|7309.9|1
1627268090000|2021-07-26 02:54:50|7313.8|7311|7313.7|7310.9|7313.8|7311|7313.7|7310.9|0
1627268100000|2021-07-26 02:55:00|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1627268110000|2021-07-26 02:55:10|7314.1|7311.3|7311.3|7308.5|7314.1|7311.3|7310.7|7307.9|24
1627268140000|2021-07-26 02:55:40|7311.8|7309|7312.8|7310|7312.8|7310|7311.7|7308.9|4
1627268150000|2021-07-26 02:55:50|7313.8|7311|7313.3|7310.5|7313.8|7311|7313.2|7310.4|1
1627268160000|2021-07-26 02:56:00|7313.8|7311|7314.7|7311.9|7314.8|7312|7313.8|7311|5
1627268170000|2021-07-26 02:56:10|7314.8|7312|7314.7|7311.9|7314.8|7312|7314.7|7311.9|1
1627268180000|2021-07-26 02:56:20|7314.8|7312|7314.8|7312|7314.8|7312|7314.8|7312|0
1627268190000|2021-07-26 02:56:30|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|0
1627268200000|2021-07-26 02:56:40|7314.8|7312|7315.2|7312.4|7315.2|7312.4|7314.7|7311.9|9
1627268210000|2021-07-26 02:56:50|||||||||10
1627268220000|2021-07-26 02:57:00|7315.5|7312.7|7317.8|7315|7318.4|7315|7315.5|7312.7|13
1627268230000|2021-07-26 02:57:10|7317.7|7314.9|7316.3|7313.5|7317.7|7314.9|7316.3|7313.5|0
1627268250000|2021-07-26 02:57:30|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|7317.2|7314.4|0
1627268260000|2021-07-26 02:57:40|7317.8|7313.8|7316.8|7314|7317.8|7314|7316.8|7313.8|0
1627268270000|2021-07-26 02:57:50|7317.4|7313.4|7316.8|7314|7317.4|7314|7316.7|7313.4|0
1627268280000|2021-07-26 02:58:00|7317.3|7314.5|7316.7|7313.9|7317.3|7314.5|7316.7|7313.9|1
1627268300000|2021-07-26 02:58:20|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|0
1627268310000|2021-07-26 02:58:30|7318.3|7315.5|7318.2|7315.4|7318.3|7315.5|7317.7|7314.9|7
1627268320000|2021-07-26 02:58:40|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|2
1627268330000|2021-07-26 02:58:50|7318.3|7314.3|7316.7|7313.9|7318.3|7314.3|7316.7|7313.4|2
1627268340000|2021-07-26 02:59:00|7316.8|7314|7316.7|7313.9|7316.8|7314|7316.7|7313.9|0
1627268350000|2021-07-26 02:59:10|7316.8|7314|7316.7|7313.9|7316.8|7314|7316.7|7313.9|0
1627268360000|2021-07-26 02:59:20|7316.8|7314|7316.7|7313.9|7316.8|7314|7316.7|7313.9|0
1627268370000|2021-07-26 02:59:30|7317.7|7314.9|7317.8|7315|7317.8|7315|7317.7|7314.9|6
1627268380000|2021-07-26 02:59:40|7318.2|7315.4|7318.2|7315.4|7318.7|7315.9|7317.7|7314.9|1
1627268390000|2021-07-26 02:59:50|7317.2|7314.4|7315.8|7313|7317.2|7314.4|7315.8|7313|0
1627268400000|2021-07-26 03:00:00|7315.7|7312.9|7313.2|7310.4|7315.7|7312.9|7313.2|7310.4|5
1627268410000|2021-07-26 03:00:10|7312.3|7309.5|7313.8|7311|7313.8|7311|7312.2|7309.4|10
1627268420000|2021-07-26 03:00:20|7313.9|7311.1|7316.3|7313.5|7316.3|7313.5|7313.9|7311.1|7
1627268440000|2021-07-26 03:00:40|7316.8|7314|7316.8|7314|7316.8|7314|7316.3|7313.5|0
1627268450000|2021-07-26 03:00:50|7317.2|7314.4|7318.7|7315.9|7318.7|7315.9|7317.2|7314.4|6
1627268460000|2021-07-26 03:01:00|7318.2|7315.4|7317.7|7314.9|7318.2|7315.4|7316.7|7313.4|0
1627268470000|2021-07-26 03:01:10|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|0
1627268490000|2021-07-26 03:01:30|7317.7|7314.9|7317.3|7314.5|7317.7|7314.9|7317.2|7314.4|1
1627268500000|2021-07-26 03:01:40|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|0
1627268510000|2021-07-26 03:01:50|7317.2|7314.4|7317.7|7314.9|7317.7|7314.9|7317.2|7314.4|0
1627268520000|2021-07-26 03:02:00|7317.3|7314.5|7317.3|7314.5|7317.8|7314.5|7317.2|7313.8|0
1627268530000|2021-07-26 03:02:10|7317.2|7314.4|7316.7|7313.9|7317.2|7314.4|7316.7|7313.9|0
1627268540000|2021-07-26 03:02:20|7316.2|7313.4|7316.7|7313.9|7316.7|7313.9|7316.2|7313.4|0
1627268580000|2021-07-26 03:03:00|7315.8|7313|7315.7|7312.9|7315.8|7313|7315.7|7312.9|0
1627268600000|2021-07-26 03:03:20|7315.2|7312.4|7314.7|7311.9|7315.2|7312.4|7314.7|7311.9|0
1627268610000|2021-07-26 03:03:30|7315.4|7311.4|7314.8|7312|7315.4|7312|7314.8|7311.4|0
1627268620000|2021-07-26 03:03:40|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|0
1627268640000|2021-07-26 03:04:00|7315.2|7312.4|7314.7|7311.9|7315.2|7312.4|7314.7|7311.9|0
1627268650000|2021-07-26 03:04:10|7314.3|7311.5|7312.7|7309.9|7314.3|7311.5|7312.7|7309.9|0
1627268660000|2021-07-26 03:04:20|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|0
1627268670000|2021-07-26 03:04:30|7313.2|7310.4|7313.3|7310.5|7313.3|7310.5|7313.2|7310.4|3
1627268680000|2021-07-26 03:04:40|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|0
1627268700000|2021-07-26 03:05:00|7314.8|7312|7314.8|7312|7314.8|7312|7314.8|7312|0
1627268710000|2021-07-26 03:05:10|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|0
1627268720000|2021-07-26 03:05:20|7314.8|7312|7314.7|7311.9|7314.8|7312|7314.7|7311.9|0
1627268740000|2021-07-26 03:05:40|7314.2|7311.4|7314.3|7311.5|7314.3|7311.5|7314.2|7311.4|0
1627268760000|2021-07-26 03:06:00|7314.2|7311.4|7315.8|7313|7315.8|7313|7313.8|7311|0
1627268770000|2021-07-26 03:06:10|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|1
1627268780000|2021-07-26 03:06:20|7315.8|7313|7315.8|7313|7315.8|7313|7315.8|7313|6
1627268800000|2021-07-26 03:06:40|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|0
1627268810000|2021-07-26 03:06:50|7315.2|7312.4|7313.8|7311|7315.2|7312.4|7313.8|7311|0
1627268820000|2021-07-26 03:07:00|7314.8|7312|7314.8|7312|7314.8|7312|7314.8|7312|6
1627268830000|2021-07-26 03:07:10|7314.7|7311.9|7314.7|7311.9|7314.8|7312|7314.7|7311.9|0
1627268860000|2021-07-26 03:07:40|7315.7|7312.9|7315.7|7312.9|7316.4|7313|7315.7|7312.4|0
1627268870000|2021-07-26 03:07:50|7315.2|7312.4|7314.8|7312|7315.2|7312.4|7314.3|7311.5|0
1627268890000|2021-07-26 03:08:10|7315.3|7312.5|7316.8|7314|7316.8|7314|7315.3|7312.5|2
1627268930000|2021-07-26 03:08:50|7316.7|7313.9|7315.7|7312.9|7316.7|7313.9|7315.7|7312.9|6
1627268940000|2021-07-26 03:09:00|7314.8|7312|7314.8|7312|7314.8|7312|7314.8|7312|0
1627268950000|2021-07-26 03:09:10|7314.9|7312.1|7314.8|7312|7315.3|7312.5|7314.8|7312|0
1627268960000|2021-07-26 03:09:20|7313.9|7311.1|7315.3|7312.5|7315.3|7312.5|7313.8|7311|3
1627268970000|2021-07-26 03:09:30|7315.8|7313|7315.8|7313|7315.8|7313|7314.8|7312|2
1627268980000|2021-07-26 03:09:40|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|5
1627268990000|2021-07-26 03:09:50|7315.9|7313.1|7315.8|7313|7315.9|7313.1|7315.8|7313|1
1627269000000|2021-07-26 03:10:00|7315.7|7312.9|7314.7|7311.9|7315.7|7312.9|7314.7|7311.9|1
1627269010000|2021-07-26 03:10:10|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|0
1627269030000|2021-07-26 03:10:30|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|5
1627269050000|2021-07-26 03:10:50|7312.3|7309.5|7311.3|7308.5|7312.3|7309.5|7311.3|7308.5|2
1627269060000|2021-07-26 03:11:00|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|0
1627269070000|2021-07-26 03:11:10|7311.8|7309|7313.8|7311|7313.8|7311|7311.8|7309|0
1627269100000|2021-07-26 03:11:40|7313.9|7311.1|7314.8|7312|7314.8|7312|7313.9|7311.1|3
1627269110000|2021-07-26 03:11:50|7314.7|7311.9|7314.7|7311.9|7314.8|7312|7314.7|7311.9|1
1627269130000|2021-07-26 03:12:10|7314.3|7311.5|7314.8|7312|7314.8|7312|7314.3|7311.5|0
1627269140000|2021-07-26 03:12:20|7314.9|7312.1|7313.3|7310.5|7315.3|7312.5|7313.3|7310.5|18
1627269150000|2021-07-26 03:12:30|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|0
1627269160000|2021-07-26 03:12:40|7312.9|7310.1|7312.3|7309.5|7313.3|7310.5|7312.3|7309.5|1
1627269170000|2021-07-26 03:12:50|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|1
1627269180000|2021-07-26 03:13:00|7312.3|7309.5|7312.8|7310|7312.8|7310|7312.3|7309.5|0
1627269190000|2021-07-26 03:13:10|7312.3|7309.5|7311.8|7309|7312.3|7309.5|7311.3|7308.5|2
1627269200000|2021-07-26 03:13:20|7311.9|7309.1|7312.3|7309.5|7312.3|7309.5|7311.9|7309.1|0
1627269210000|2021-07-26 03:13:30|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|1
1627269220000|2021-07-26 03:13:40|7313.4|7310.6|7314.8|7312|7314.8|7312|7313.4|7310.6|4
1627269230000|2021-07-26 03:13:50|7313.8|7311|7311.7|7308.9|7313.8|7311|7311.3|7308.5|3
1627269240000|2021-07-26 03:14:00|7311.3|7308.5|7312.7|7309.9|7312.8|7310|7311.3|7308.5|1
1627269250000|2021-07-26 03:14:10|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|0
1627269260000|2021-07-26 03:14:20|7311.3|7308.5|7310.3|7307.5|7311.8|7309|7310.3|7307.5|13
1627269270000|2021-07-26 03:14:30|7309.8|7307|7310.8|7308|7310.8|7308|7309.8|7307|3
1627269280000|2021-07-26 03:14:40|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|1
1627269290000|2021-07-26 03:14:50|7310.8|7308|7311.8|7309|7311.8|7309|7310.8|7308|1
1627269300000|2021-07-26 03:15:00|7311.7|7308.9|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|2
1627269310000|2021-07-26 03:15:10|7310.8|7308|7310.3|7307.5|7310.8|7308|7310.3|7307.5|4
1627269320000|2021-07-26 03:15:20|7309.8|7307|7310.3|7307.5|7310.3|7307.5|7309.3|7306.5|11
1627269330000|2021-07-26 03:15:30|7309.8|7307|7309.8|7307|7309.8|7307|7309.3|7306.5|24
1627269340000|2021-07-26 03:15:40|7309.7|7306.9|7308.8|7306|7309.7|7306.9|7308.8|7306|1
1627269350000|2021-07-26 03:15:50|7309.3|7306.5|7308.8|7306|7309.8|7307|7308.8|7306|10
1627269360000|2021-07-26 03:16:00|||||||||1
1627269370000|2021-07-26 03:16:10|7309.3|7306.5|7309.8|7307|7309.8|7307|7309.3|7306.5|1
1627269400000|2021-07-26 03:16:40|7308.8|7306|7304.8|7302|7308.8|7306|7304.3|7301.5|30
1627269410000|2021-07-26 03:16:50|7305.3|7302.5|7305.2|7302.4|7305.3|7302.5|7304.3|7301.5|19
1627269420000|2021-07-26 03:17:00|7305.7|7302.9|7304.3|7301.5|7305.7|7302.9|7304.3|7301.5|12
1627269430000|2021-07-26 03:17:10|7305.3|7302.5|7305.8|7303|7305.8|7303|7305.3|7302.5|4
1627269440000|2021-07-26 03:17:20|7305.3|7302.5|7304.8|7302|7305.3|7302.5|7304.8|7302|1
1627269450000|2021-07-26 03:17:30|||||||||1
1627269460000|2021-07-26 03:17:40|7304.3|7301.5|7304.8|7302|7304.8|7302|7303.7|7300.9|9
1627269470000|2021-07-26 03:17:50|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|2
1627269480000|2021-07-26 03:18:00|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7303.7|7300.9|12
1627269490000|2021-07-26 03:18:10|7304.2|7301.4|7304.8|7302|7304.8|7302|7303.8|7301|1
1627269500000|2021-07-26 03:18:20|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|3
1627269510000|2021-07-26 03:18:30|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|2
1627269540000|2021-07-26 03:19:00|||||||||1
1627269580000|2021-07-26 03:19:40|||||||||1
1627269600000|2021-07-26 03:20:00|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|1
1627269610000|2021-07-26 03:20:10|7308.3|7305.5|7309.7|7306.9|7309.8|7307|7308.3|7305.5|37
1627269620000|2021-07-26 03:20:20|7309.8|7307|7311.8|7309|7311.8|7309|7309.7|7306.9|18
1627269630000|2021-07-26 03:20:30|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1627269640000|2021-07-26 03:20:40|7311.8|7309|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|11
1627269650000|2021-07-26 03:20:50|7311.8|7309|7312.2|7309.4|7312.2|7309.4|7311.8|7309|1
1627269660000|2021-07-26 03:21:00|7311.7|7308.9|7312.2|7309.4|7312.2|7309.4|7311.7|7308.9|1
1627269670000|2021-07-26 03:21:10|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1627269680000|2021-07-26 03:21:20|7309.7|7306.9|7307.7|7304.9|7309.7|7306.9|7307.7|7304.9|19
1627269690000|2021-07-26 03:21:30|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7307.3|7304.5|22
1627269700000|2021-07-26 03:21:40|7308.8|7306|7309.3|7306.5|7309.3|7306.5|7308.8|7306|0
1627269710000|2021-07-26 03:21:50|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|1
1627269720000|2021-07-26 03:22:00|7309.7|7306.9|7309.9|7307.1|7309.9|7307.1|7309.7|7306.9|1
1627269730000|2021-07-26 03:22:10|7311.2|7308.4|7311.8|7309|7311.8|7309|7311.2|7308.4|1
1627269740000|2021-07-26 03:22:20|7311.7|7308.9|7311.8|7309|7311.8|7309|7311.7|7308.9|1
1627269750000|2021-07-26 03:22:30|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1627269760000|2021-07-26 03:22:40|7310.2|7307.4|7309.8|7307|7310.8|7308|7309.8|7307|1
1627269770000|2021-07-26 03:22:50|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|0
1627269780000|2021-07-26 03:23:00|7309.8|7307|7309.2|7306.4|7309.8|7307|7309.2|7306.4|4
1627269790000|2021-07-26 03:23:10|7308.8|7306|7306.2|7303.4|7308.8|7306|7305.2|7302.4|29
1627269800000|2021-07-26 03:23:20|7305.7|7302.9|7306.2|7303.4|7306.2|7303.4|7305.7|7302.9|0
1627269810000|2021-07-26 03:23:30|7305.7|7302.9|7304.7|7301.9|7305.7|7302.9|7304.7|7301.9|77
1627269820000|2021-07-26 03:23:40|7305.2|7302.4|7304.2|7301.4|7306.3|7302.9|7304.2|7301.4|52
1627269830000|2021-07-26 03:23:50|||||||||6
1627269840000|2021-07-26 03:24:00|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7
1627269850000|2021-07-26 03:24:10|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|2
1627269860000|2021-07-26 03:24:20|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|0
1627269880000|2021-07-26 03:24:40|7304.7|7301.9|7306.7|7303.9|7306.7|7303.9|7304.7|7301.9|7
1627269890000|2021-07-26 03:24:50|7306.6|7303.8|7306.7|7303.9|7306.7|7303.9|7306.6|7303.8|3
1627269900000|2021-07-26 03:25:00|7306.2|7303.4|7304.7|7301.9|7306.2|7303.4|7304.7|7301.9|3
1627269910000|2021-07-26 03:25:10|||||||||1
1627269920000|2021-07-26 03:25:20|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|5
1627269930000|2021-07-26 03:25:30|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|0
1627269940000|2021-07-26 03:25:40|7304.8|7302|7304.7|7301.9|7304.8|7302|7304.7|7301.9|5
1627269960000|2021-07-26 03:26:00|7304.8|7302|7305.3|7302.5|7305.3|7302.5|7304.8|7302|2
1627269970000|2021-07-26 03:26:10|7306.2|7303.4|7306.8|7304|7306.8|7304|7306.2|7303.4|8
1627269980000|2021-07-26 03:26:20|7306.7|7303.9|7306.7|7303.9|7306.8|7304|7306.7|7303.9|5
1627269990000|2021-07-26 03:26:30|7306.6|7303.8|7305.2|7302.4|7306.6|7303.8|7305.2|7302.4|12
1627270040000|2021-07-26 03:27:20|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|0
1627270070000|2021-07-26 03:27:50|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|4
1627270080000|2021-07-26 03:28:00|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|0
1627270090000|2021-07-26 03:28:10|7307.3|7303.3|7306.7|7303.9|7307.3|7304|7306.2|7303.3|12
1627270100000|2021-07-26 03:28:20|7307.1|7304.3|7306.7|7303.9|7307.3|7304.5|7306.7|7303.9|13
1627270110000|2021-07-26 03:28:30|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|2
1627270120000|2021-07-26 03:28:40|7307.3|7304.5|7307.2|7304.4|7307.3|7304.5|7307.2|7304.4|1
1627270130000|2021-07-26 03:28:50|7307.3|7304.5|7308.7|7305.9|7308.7|7305.9|7307.3|7304.5|7
1627270150000|2021-07-26 03:29:10|7307.7|7304.9|7307.1|7304.3|7307.7|7304.9|7307.1|7304.3|14
1627270160000|2021-07-26 03:29:20|7306.3|7303.5|7306.2|7303.4|7306.7|7303.9|7306.2|7303.4|0
1627270170000|2021-07-26 03:29:30|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|0
1627270190000|2021-07-26 03:29:50|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|1
1627270200000|2021-07-26 03:30:00|7306.3|7303.5|7306.8|7304|7306.8|7304|7306.2|7303.4|17
1627270210000|2021-07-26 03:30:10|7307.3|7304.5|7306.8|7304|7307.3|7304.5|7306.7|7303.9|21
1627270220000|2021-07-26 03:30:20|7307.3|7304.5|7308.8|7306|7308.8|7306|7307.3|7304.5|20
1627270230000|2021-07-26 03:30:30|7308.7|7305.9|7309.3|7306.5|7309.3|7306.5|7308.7|7305.9|5
1627270260000|2021-07-26 03:31:00|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|4
1627270270000|2021-07-26 03:31:10|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|0
1627270280000|2021-07-26 03:31:20|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|0
1627270290000|2021-07-26 03:31:30|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|1
1627270320000|2021-07-26 03:32:00|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|0
1627270330000|2021-07-26 03:32:10|7306.3|7303.5|7306.2|7303.4|7306.3|7303.5|7306.2|7303.4|0
1627270340000|2021-07-26 03:32:20|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1627270360000|2021-07-26 03:32:40|7306.2|7303.4|7306.3|7303.5|7306.3|7303.5|7306.2|7303.4|0
1627270380000|2021-07-26 03:33:00|7306.8|7304|7307.8|7305|7307.8|7305|7306.8|7304|4
1627270390000|2021-07-26 03:33:10|7308.2|7305.4|7308.8|7306|7308.8|7306|7308.2|7305.4|2
1627270410000|2021-07-26 03:33:30|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|0
1627270420000|2021-07-26 03:33:40|7309.7|7306.9|7309.8|7307|7309.8|7307|7309.7|7306.9|1
1627270430000|2021-07-26 03:33:50|||||||||25
1627270440000|2021-07-26 03:34:00|7310.8|7308|7311.3|7308.5|7311.3|7308.5|7310.8|7308|0
1627270450000|2021-07-26 03:34:10|7311.8|7309|7312.3|7309.5|7312.3|7309.5|7311.8|7309|0
1627270460000|2021-07-26 03:34:20|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|9
1627270470000|2021-07-26 03:34:30|7311.8|7309|7312.3|7309.5|7312.3|7309.5|7311.8|7309|0
1627270480000|2021-07-26 03:34:40|7312.2|7309.4|7311.8|7309|7312.2|7309.4|7311.8|7309|0
1627270500000|2021-07-26 03:35:00|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1627270510000|2021-07-26 03:35:10|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|0
1627270520000|2021-07-26 03:35:20|7311.2|7308.4|7310.8|7308|7311.2|7308.4|7310.8|7308|17
1627270530000|2021-07-26 03:35:30|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|0
1627270540000|2021-07-26 03:35:40|||||||||3
1627270550000|2021-07-26 03:35:50|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|0
1627270560000|2021-07-26 03:36:00|||||||||1
1627270570000|2021-07-26 03:36:10|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|0
1627270580000|2021-07-26 03:36:20|7312.2|7309.4|7311.8|7309|7312.2|7309.4|7311.8|7309|0
1627270620000|2021-07-26 03:37:00|7310.8|7308|7310.8|7308|7310.8|7308|7310.8|7308|1
1627270650000|2021-07-26 03:37:30|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|0
1627270690000|2021-07-26 03:38:10|7311.3|7307.3|7310.7|7307.9|7311.3|7307.9|7310.7|7307.3|0
1627270750000|2021-07-26 03:39:10|7310.8|7308|7310.8|7308|7310.8|7308|7310.8|7308|2
1627270780000|2021-07-26 03:39:40|7311.3|7308.5|7311.7|7308.9|7311.7|7308.9|7311.3|7308.5|0
1627270850000|2021-07-26 03:40:50|7312.2|7309.4|7312.2|7309.4|7312.3|7309.5|7312.2|7309.4|3
1627270860000|2021-07-26 03:41:00|7311.8|7309|7312.2|7309.4|7312.3|7309.5|7311.8|7309|1
1627270870000|2021-07-26 03:41:10|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|0
1627270880000|2021-07-26 03:41:20|7311.7|7308.9|7311.8|7309|7311.8|7309|7311.2|7308.4|0
1627270890000|2021-07-26 03:41:30|7311.7|7308.9|7311.2|7308.4|7311.7|7308.9|7311.2|7308.4|0
1627270990000|2021-07-26 03:43:10|||||||||1
1627271020000|2021-07-26 03:43:40|7310.8|7308|7311.3|7308.5|7311.3|7308.5|7310.8|7308|0
1627271040000|2021-07-26 03:44:00|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1627271080000|2021-07-26 03:44:40|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|0
1627271110000|2021-07-26 03:45:10|7312.2|7309.4|7312.8|7310|7312.8|7310|7312.2|7309.4|2
1627271120000|2021-07-26 03:45:20|7313.2|7310.4|7312.8|7310|7313.2|7310.4|7312.8|7310|1
1627271130000|2021-07-26 03:45:30|7313.3|7310.5|7313.7|7310.9|7313.7|7310.9|7313.3|7310.5|0
1627271140000|2021-07-26 03:45:40|||||||||1
1627271160000|2021-07-26 03:46:00|7314.3|7311.5|7312.3|7309.5|7314.3|7311.5|7312.2|7309.4|12
1627271170000|2021-07-26 03:46:10|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|0
1627271180000|2021-07-26 03:46:20|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|1
1627271210000|2021-07-26 03:46:50|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|32
1627271220000|2021-07-26 03:47:00|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|0
1627271240000|2021-07-26 03:47:20|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|0
1627271270000|2021-07-26 03:47:50|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|0
1627271280000|2021-07-26 03:48:00|7312.7|7309.9|7312.8|7310|7312.8|7310|7312.7|7309.9|0
1627271300000|2021-07-26 03:48:20|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|0
1627271320000|2021-07-26 03:48:40|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|0
1627271380000|2021-07-26 03:49:40|7313.3|7309.3|7312.7|7309.9|7313.3|7309.9|7312.7|7309.3|0
1627271400000|2021-07-26 03:50:00|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7310.2|7307.3|5
1627271430000|2021-07-26 03:50:30|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|0
1627271460000|2021-07-26 03:51:00|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1627271480000|2021-07-26 03:51:20|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|1
1627271490000|2021-07-26 03:51:30|||||||||1
1627271510000|2021-07-26 03:51:50|7313.1|7310.3|7313.7|7310.9|7313.7|7310.9|7313.1|7310.3|7
1627271520000|2021-07-26 03:52:00|7313.2|7310.4|7312.7|7309.9|7313.2|7310.4|7312.7|7309.9|2
1627271580000|2021-07-26 03:53:00|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|0
1627271590000|2021-07-26 03:53:10|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1627271610000|2021-07-26 03:53:30|7311.6|7308.8|7311.7|7308.9|7311.7|7308.9|7311.6|7308.8|3
1627271620000|2021-07-26 03:53:40|7311.3|7308.5|7311.6|7308.8|7311.7|7308.9|7311.2|7308.4|3
1627271630000|2021-07-26 03:53:50|7310.6|7307.8|7308.7|7305.9|7310.6|7307.8|7308.7|7305.9|0
1627271640000|2021-07-26 03:54:00|7308.6|7305.8|7308.7|7305.9|7308.7|7305.9|7308.2|7305.4|1
1627271650000|2021-07-26 03:54:10|7308.8|7304.8|7307.7|7304.9|7308.8|7305.4|7307.7|7304.8|0
1627271670000|2021-07-26 03:54:30|7307.6|7304.8|7306.7|7303.9|7307.7|7304.9|7306.7|7303.9|0
1627271720000|2021-07-26 03:55:20|7307.2|7304.4|7306.7|7303.9|7307.2|7304.4|7306.7|7303.9|1
1627271740000|2021-07-26 03:55:40|7306.6|7303.8|7306.7|7303.9|7306.7|7303.9|7306.2|7303.4|0
1627271750000|2021-07-26 03:55:50|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|0
1627271780000|2021-07-26 03:56:20|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|1
1627271810000|2021-07-26 03:56:50|7306.8|7304|7307.2|7304.4|7307.2|7304.4|7306.8|7304|7
1627271820000|2021-07-26 03:57:00|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|1
1627271830000|2021-07-26 03:57:10|7307.2|7304.4|7306.7|7303.9|7307.2|7304.4|7306.7|7303.9|0
1627271840000|2021-07-26 03:57:20|7306.8|7304|7306.7|7303.9|7307.2|7304.4|7306.7|7303.9|0
1627271850000|2021-07-26 03:57:30|7306.8|7304|7307.2|7304.4|7307.2|7304.4|7306.7|7303.9|0
1627271860000|2021-07-26 03:57:40|7306.7|7303.9|7305.8|7303|7306.7|7303.9|7305.8|7303|0
1627271880000|2021-07-26 03:58:00|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|0
1627271910000|2021-07-26 03:58:30|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|0
1627271920000|2021-07-26 03:58:40|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|0
1627271940000|2021-07-26 03:59:00|7305.8|7303|7306.2|7303.4|7306.2|7303.4|7305.8|7303|0
1627271960000|2021-07-26 03:59:20|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|0
1627271970000|2021-07-26 03:59:30|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|0
1627271980000|2021-07-26 03:59:40|||||||||17
1627272000000|2021-07-26 04:00:00|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|6
1627272010000|2021-07-26 04:00:10|7308.3|7305.5|7310.7|7307.9|7310.7|7307.9|7308.3|7305.5|6
1627272020000|2021-07-26 04:00:20|||||||||1
1627272030000|2021-07-26 04:00:30|7311.2|7308.4|7312.7|7309.9|7312.7|7309.9|7311.2|7308.4|3
1627272040000|2021-07-26 04:00:40|7312.6|7309.8|7311.7|7308.9|7312.6|7309.8|7311.2|7308.4|3
1627272050000|2021-07-26 04:00:50|||||||||3
1627272080000|2021-07-26 04:01:20|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|0
1627272090000|2021-07-26 04:01:30|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|0
1627272100000|2021-07-26 04:01:40|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|2
1627272120000|2021-07-26 04:02:00|7311.7|7308.9|7311.6|7308.8|7311.7|7308.9|7311.6|7308.8|1
1627272130000|2021-07-26 04:02:10|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|0
1627272150000|2021-07-26 04:02:30|||||||||2
1627272160000|2021-07-26 04:02:40|||||||||1
1627272170000|2021-07-26 04:02:50|||||||||1
1627272180000|2021-07-26 04:03:00|7311.3|7308.5|7311.7|7308.9|7311.7|7308.9|7311.3|7308.5|2
1627272190000|2021-07-26 04:03:10|||||||||1
1627272200000|2021-07-26 04:03:20|7312.2|7309.4|7313.7|7310.9|7313.7|7310.9|7312.2|7309.4|2
1627272210000|2021-07-26 04:03:30|||||||||3
1627272220000|2021-07-26 04:03:40|7313.6|7310.8|7313.2|7310.4|7313.6|7310.8|7313.2|7310.4|2
1627272230000|2021-07-26 04:03:50|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|3
1627272260000|2021-07-26 04:04:20|7312.8|7310|7313.3|7310.5|7313.3|7310.5|7312.8|7310|0
1627272270000|2021-07-26 04:04:30|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|0
1627272310000|2021-07-26 04:05:10|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|1
1627272320000|2021-07-26 04:05:20|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|3
1627272330000|2021-07-26 04:05:30|||||||||2
1627272340000|2021-07-26 04:05:40|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|0
1627272350000|2021-07-26 04:05:50|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|1
1627272360000|2021-07-26 04:06:00|7314.6|7311.8|7314.2|7311.4|7314.7|7311.9|7313.7|7310.9|4
1627272370000|2021-07-26 04:06:10|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|0
1627272390000|2021-07-26 04:06:30|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|1
1627272400000|2021-07-26 04:06:40|7313.3|7310.5|7314.2|7311.4|7314.2|7311.4|7313.3|7310.5|1
1627272420000|2021-07-26 04:07:00|||||||||1
1627272450000|2021-07-26 04:07:30|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|0
1627272460000|2021-07-26 04:07:40|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1627272480000|2021-07-26 04:08:00|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|0
1627272490000|2021-07-26 04:08:10|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1627272500000|2021-07-26 04:08:20|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|5
1627272510000|2021-07-26 04:08:30|7315.7|7312.9|7315.2|7312.4|7315.7|7312.9|7315.2|7312.4|1
1627272520000|2021-07-26 04:08:40|7315.6|7312.8|7315.7|7312.9|7315.7|7312.9|7315.2|7312.4|0
1627272530000|2021-07-26 04:08:50|7315.6|7312.8|7314.2|7311.4|7315.6|7312.8|7314.2|7311.4|0
1627272540000|2021-07-26 04:09:00|7314.7|7311.9|7314.2|7311.4|7314.7|7311.9|7314.2|7311.4|0
1627272570000|2021-07-26 04:09:30|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|0
1627272590000|2021-07-26 04:09:50|||||||||3
1627272650000|2021-07-26 04:10:50|7312.7|7309.9|7312.6|7309.8|7312.7|7309.9|7312.6|7309.8|2
1627272660000|2021-07-26 04:11:00|7312.2|7309.4|7311.2|7308.4|7312.2|7309.4|7311.2|7308.4|0
1627272670000|2021-07-26 04:11:10|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|1
1627272680000|2021-07-26 04:11:20|7311.2|7308.4|7312.2|7309.4|7312.7|7309.9|7311.2|7308.4|0
1627272720000|2021-07-26 04:12:00|7312.1|7309.3|7311.7|7308.9|7312.1|7309.3|7311.7|7308.9|1
1627272810000|2021-07-26 04:13:30|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|0
1627272840000|2021-07-26 04:14:00|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|0
1627272850000|2021-07-26 04:14:10|||||||||1
1627272880000|2021-07-26 04:14:40|7312.6|7309.8|7310.7|7307.9|7312.6|7309.8|7310.7|7307.9|0
1627272890000|2021-07-26 04:14:50|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1627272950000|2021-07-26 04:15:50|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|0
1627273010000|2021-07-26 04:16:50|7310.6|7307.8|7310.7|7307.9|7310.7|7307.9|7310.6|7307.8|1
1627273020000|2021-07-26 04:17:00|7310.6|7307.8|7310.2|7307.4|7310.7|7307.9|7310.2|7307.4|0
1627273030000|2021-07-26 04:17:10|7309.7|7306.9|7309.8|7307|7309.8|7307|7309.7|7306.9|1
1627273040000|2021-07-26 04:17:20|7310.2|7307.4|7309.7|7306.9|7310.2|7307.4|7309.7|7306.9|1
1627273050000|2021-07-26 04:17:30|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|0
1627273060000|2021-07-26 04:17:40|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|0
1627273080000|2021-07-26 04:18:00|7308.8|7306|7309.7|7306.9|7309.7|7306.9|7308.8|7306|0
1627273110000|2021-07-26 04:18:30|7309.6|7306.8|7309.2|7306.4|7309.6|7306.8|7309.2|7306.4|0
1627273140000|2021-07-26 04:19:00|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|0
1627273200000|2021-07-26 04:20:00|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|0
1627273320000|2021-07-26 04:22:00|7308.8|7306|7310.2|7307.4|7310.2|7307.4|7308.8|7306|0
1627273360000|2021-07-26 04:22:40|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|0
1627273370000|2021-07-26 04:22:50|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|0
1627273390000|2021-07-26 04:23:10|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|0
1627273420000|2021-07-26 04:23:40|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|0
1627273440000|2021-07-26 04:24:00|7309.1|7306.3|7309.7|7306.9|7309.7|7306.9|7309.1|7306.3|0
1627273450000|2021-07-26 04:24:10|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|0
1627273500000|2021-07-26 04:25:00|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|0
1627273510000|2021-07-26 04:25:10|7310.1|7307.3|7310.6|7307.8|7310.6|7307.8|7310.1|7307.3|1
1627273560000|2021-07-26 04:26:00|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|0
1627273630000|2021-07-26 04:27:10|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|0
1627273640000|2021-07-26 04:27:20|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|0
1627273660000|2021-07-26 04:27:40|7308.1|7305.3|7308.2|7305.4|7308.6|7305.8|7308.1|7305.3|6
1627273670000|2021-07-26 04:27:50|7308.6|7305.8|7308.1|7305.3|7308.6|7305.8|7308.1|7305.3|0
1627273680000|2021-07-26 04:28:00|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.1|7305.3|1
1627273690000|2021-07-26 04:28:10|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7308.1|7305.3|0
1627273730000|2021-07-26 04:28:50|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7308.1|7305.3|0
1627273750000|2021-07-26 04:29:10|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|0
1627273760000|2021-07-26 04:29:20|||||||||2
1627273780000|2021-07-26 04:29:40|||||||||1
1627273790000|2021-07-26 04:29:50|7306.7|7303.9|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|3
1627273810000|2021-07-26 04:30:10|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|1
1627273820000|2021-07-26 04:30:20|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|1
1627273860000|2021-07-26 04:31:00|7305.1|7302.3|7304.7|7301.9|7305.1|7302.3|7304.6|7301.8|4
1627273900000|2021-07-26 04:31:40|7305.1|7302.3|7304.7|7301.9|7305.2|7302.4|7304.7|7301.9|1
1627273910000|2021-07-26 04:31:50|7305.2|7302.4|7306.2|7303.4|7306.2|7303.4|7305.2|7302.4|2
1627273920000|2021-07-26 04:32:00|7305.6|7302.8|7305.7|7302.9|7305.7|7302.9|7305.6|7302.8|3
1627273950000|2021-07-26 04:32:30|7306.2|7303.4|7305.7|7302.9|7306.2|7303.4|7305.7|7302.9|1
1627273960000|2021-07-26 04:32:40|7306.2|7303.4|7305.7|7302.9|7306.2|7303.4|7305.7|7302.9|0
1627273970000|2021-07-26 04:32:50|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|0
1627273980000|2021-07-26 04:33:00|7306.1|7303.3|7306.1|7303.3|7306.2|7303.4|7306.1|7303.3|0
1627273990000|2021-07-26 04:33:10|7306.2|7303.4|7306.1|7303.3|7306.2|7303.4|7306.1|7303.3|0
1627274000000|2021-07-26 04:33:20|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|0
1627274020000|2021-07-26 04:33:40|7306.6|7303.8|7306.7|7303.9|7306.7|7303.9|7306.6|7303.8|1
1627274030000|2021-07-26 04:33:50|7306.6|7303.8|7306.7|7303.9|7306.7|7303.9|7306.6|7303.8|0
1627274050000|2021-07-26 04:34:10|7307.2|7304.4|7307.1|7304.3|7307.2|7304.4|7307.1|7304.3|6
1627274070000|2021-07-26 04:34:30|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|0
1627274110000|2021-07-26 04:35:10|7307.2|7304.4|7307.1|7304.3|7307.2|7304.4|7307.1|7304.3|12
1627274120000|2021-07-26 04:35:20|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|0
1627274130000|2021-07-26 04:35:30|7307.1|7304.3|7306.7|7303.9|7307.1|7304.3|7306.6|7303.8|0
1627274150000|2021-07-26 04:35:50|7306.6|7303.8|7306.7|7303.9|7306.7|7303.9|7306.6|7303.8|0
1627274160000|2021-07-26 04:36:00|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|0
1627274170000|2021-07-26 04:36:10|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|0
1627274210000|2021-07-26 04:36:50|7306.7|7303.9|7307.2|7304.4|7307.2|7304.4|7306.7|7303.9|0
1627274220000|2021-07-26 04:37:00|7307.1|7304.3|7307.2|7304.4|7307.2|7304.4|7307.1|7304.3|0
1627274240000|2021-07-26 04:37:20|7307.1|7304.3|7307.1|7304.3|7307.2|7304.4|7307.1|7304.3|1
1627274260000|2021-07-26 04:37:40|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|1
1627274300000|2021-07-26 04:38:20|7308.1|7305.3|7307.7|7304.9|7308.1|7305.3|7307.6|7304.8|2
1627274310000|2021-07-26 04:38:30|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|1
1627274320000|2021-07-26 04:38:40|7306.7|7303.9|7306.6|7303.8|7306.7|7303.9|7306.6|7303.8|2
1627274350000|2021-07-26 04:39:10|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|0
1627274390000|2021-07-26 04:39:50|7307.6|7304.8|7308.2|7305.4|7308.2|7305.4|7307.1|7304.3|1
1627274400000|2021-07-26 04:40:00|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|0
1627274410000|2021-07-26 04:40:10|7307.6|7304.8|7306.7|7303.9|7307.6|7304.8|7306.6|7303.8|0
1627274430000|2021-07-26 04:40:30|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1627274460000|2021-07-26 04:41:00|7306.6|7303.8|7306.7|7303.9|7306.7|7303.9|7306.6|7303.8|0
1627274470000|2021-07-26 04:41:10|7306.6|7303.8|7306.7|7303.9|7306.7|7303.9|7306.6|7303.8|0
1627274480000|2021-07-26 04:41:20|7306.6|7303.8|7306.7|7303.9|7306.7|7303.9|7306.6|7303.8|0
1627274530000|2021-07-26 04:42:10|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|0
1627274540000|2021-07-26 04:42:20|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|1
1627274550000|2021-07-26 04:42:30|7307.6|7304.8|7308.1|7305.3|7308.1|7305.3|7307.6|7304.8|4
1627274590000|2021-07-26 04:43:10|7308.2|7305.4|7308.1|7305.3|7308.2|7305.4|7308.1|7305.3|0
1627274600000|2021-07-26 04:43:20|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|0
1627274610000|2021-07-26 04:43:30|7308.1|7305.3|7308.1|7305.3|7308.2|7305.4|7308.1|7305.3|0
1627274620000|2021-07-26 04:43:40|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|0
1627274630000|2021-07-26 04:43:50|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|0
1627274650000|2021-07-26 04:44:10|7307.6|7304.8|7307.1|7304.3|7307.7|7304.9|7307.1|7304.3|0
1627274680000|2021-07-26 04:44:40|7307.2|7304.4|7307.6|7304.8|7307.6|7304.8|7307.2|7304.4|0
1627274690000|2021-07-26 04:44:50|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1627274700000|2021-07-26 04:45:00|7307.2|7304.4|7307.1|7304.3|7307.6|7304.8|7307.1|7304.3|1
1627274730000|2021-07-26 04:45:30|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|1
1627274750000|2021-07-26 04:45:50|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|1
1627274760000|2021-07-26 04:46:00|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|0
1627274780000|2021-07-26 04:46:20|||||||||1
1627274790000|2021-07-26 04:46:30|7306.2|7303.4|7306.6|7303.8|7306.6|7303.8|7306.2|7303.4|0
1627274820000|2021-07-26 04:47:00|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|1
1627274830000|2021-07-26 04:47:10|7307.1|7304.3|7307.6|7304.8|7307.6|7304.8|7307.1|7304.3|0
1627274840000|2021-07-26 04:47:20|7308.1|7305.3|7308.1|7305.3|7308.2|7305.4|7308.1|7305.3|1
1627274870000|2021-07-26 04:47:50|7308.7|7305.9|7308.6|7305.8|7308.7|7305.9|7308.6|7305.8|0
1627274890000|2021-07-26 04:48:10|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|0
1627274910000|2021-07-26 04:48:30|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|0
1627274920000|2021-07-26 04:48:40|7308.7|7305.9|7308.6|7305.8|7308.7|7305.9|7308.6|7305.8|2
1627274930000|2021-07-26 04:48:50|7308.7|7305.9|7308.6|7305.8|7308.7|7305.9|7308.6|7305.8|0
1627274960000|2021-07-26 04:49:20|7308.1|7305.3|7308.1|7305.3|7308.2|7305.4|7308.1|7305.3|1
1627274970000|2021-07-26 04:49:30|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.1|7305.3|0
1627275000000|2021-07-26 04:50:00|7307.6|7304.8|7308|7305.2|7308|7305.2|7307.1|7304.3|3
1627275010000|2021-07-26 04:50:10|7307.1|7304.3|7307.6|7304.8|7307.6|7304.8|7307.1|7304.3|3
1627275030000|2021-07-26 04:50:30|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|0
1627275040000|2021-07-26 04:50:40|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|0
1627275050000|2021-07-26 04:50:50|7307.7|7304.9|7308.2|7305.4|7308.2|7305.4|7307.7|7304.9|0
1627275060000|2021-07-26 04:51:00|7308.1|7305.3|7307.7|7304.9|7308.1|7305.3|7307.7|7304.9|1
1627275080000|2021-07-26 04:51:20|7307.6|7304.8|7306.7|7303.9|7307.6|7304.8|7306.7|7303.9|9
1627275090000|2021-07-26 04:51:30|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1627275110000|2021-07-26 04:51:50|7306.6|7303.8|7306.7|7303.9|7306.7|7303.9|7306.6|7303.8|0
1627275160000|2021-07-26 04:52:40|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|0
1627275190000|2021-07-26 04:53:10|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1627275200000|2021-07-26 04:53:20|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|0
1627275210000|2021-07-26 04:53:30|7307.7|7304.9|7309.6|7306.8|7309.6|7306.8|7307.7|7304.9|2
1627275250000|2021-07-26 04:54:10|7309.7|7306.9|7311.6|7308.8|7311.6|7308.8|7309.7|7306.9|3
1627275260000|2021-07-26 04:54:20|||||||||1
1627275340000|2021-07-26 04:55:40|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|2
1627275360000|2021-07-26 04:56:00|7311.1|7308.3|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|5
1627275370000|2021-07-26 04:56:10|7311.7|7308.9|7314.1|7311.3|7314.1|7311.3|7311.7|7308.9|5
1627275380000|2021-07-26 04:56:20|7313.6|7310.8|7314.1|7311.3|7314.6|7311.8|7313.6|7310.8|6
1627275390000|2021-07-26 04:56:30|7313.6|7310.8|7313.1|7310.3|7313.6|7310.8|7312.6|7309.8|4
1627275400000|2021-07-26 04:56:40|7312.7|7309.9|7313.1|7310.3|7313.1|7310.3|7312.6|7309.8|3
1627275410000|2021-07-26 04:56:50|||||||||1
1627275420000|2021-07-26 04:57:00|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|0
1627275440000|2021-07-26 04:57:20|7311.1|7308.3|7310.6|7307.8|7311.1|7308.3|7310.6|7307.8|1
1627275450000|2021-07-26 04:57:30|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|0
1627275460000|2021-07-26 04:57:40|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|0
1627275500000|2021-07-26 04:58:20|7310.7|7307.9|7311.6|7308.8|7311.6|7308.8|7310.7|7307.9|0
1627275510000|2021-07-26 04:58:30|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|1
1627275530000|2021-07-26 04:58:50|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|0
1627275540000|2021-07-26 04:59:00|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|0
1627275550000|2021-07-26 04:59:10|7310.5|7307.7|7309.6|7306.8|7310.5|7307.7|7309.6|7306.8|0
1627275570000|2021-07-26 04:59:30|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|1
1627275580000|2021-07-26 04:59:40|7308.6|7305.8|7309.6|7306.8|7309.6|7306.8|7308.6|7305.8|2
1627275590000|2021-07-26 04:59:50|7309.7|7306.9|7310.1|7307.3|7310.1|7307.3|7309.7|7306.9|1
1627275600000|2021-07-26 05:00:00|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|1
1627275630000|2021-07-26 05:00:30|7310.5|7307.7|7310.6|7307.8|7310.6|7307.8|7310.5|7307.7|0
1627275660000|2021-07-26 05:01:00|7310.5|7307.7|7308.5|7305.7|7310.5|7307.7|7308.1|7305.3|13
1627275670000|2021-07-26 05:01:10|7308|7305.2|7308.6|7305.8|7308.6|7305.8|7307.6|7304.8|2
1627275690000|2021-07-26 05:01:30|||||||||6
1627275700000|2021-07-26 05:01:40|7308.7|7305.9|7308.5|7305.7|7309.1|7306.3|7308.5|7305.7|15
1627275720000|2021-07-26 05:02:00|7307.6|7304.8|7307.7|7304.9|7307.7|7304.9|7307.6|7304.8|6
1627275730000|2021-07-26 05:02:10|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|0
1627275740000|2021-07-26 05:02:20|||||||||1
1627275760000|2021-07-26 05:02:40|||||||||1
1627275770000|2021-07-26 05:02:50|||||||||1
1627275780000|2021-07-26 05:03:00|||||||||2
1627275790000|2021-07-26 05:03:10|7308|7305.2|7306.6|7303.8|7308|7305.2|7306.6|7303.8|1
1627275840000|2021-07-26 05:04:00|7306.7|7303.9|7306.6|7303.8|7307.1|7304.3|7306.6|7303.8|2
1627275850000|2021-07-26 05:04:10|7306.1|7303.3|7305.6|7302.8|7306.1|7303.3|7305.6|7302.8|18
1627275860000|2021-07-26 05:04:20|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|2
1627275870000|2021-07-26 05:04:30|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|0
1627275900000|2021-07-26 05:05:00|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|52
1627275910000|2021-07-26 05:05:10|||||||||18
1627275920000|2021-07-26 05:05:20|||||||||2
1627275930000|2021-07-26 05:05:30|||||||||2
1627275960000|2021-07-26 05:06:00|7304.6|7301.8|7296.6|7293.8|7304.6|7301.8|7295.1|7292.3|166
1627275970000|2021-07-26 05:06:10|7297.1|7294.3|7296.6|7293.8|7298.1|7295.3|7295.6|7292.8|25
1627275980000|2021-07-26 05:06:20|7296.7|7293.9|7299.1|7296.3|7299.1|7296.3|7296.7|7293.9|0
1627275990000|2021-07-26 05:06:30|7299.5|7296.7|7298.6|7295.8|7300.1|7297.3|7298.6|7295.8|1
1627276000000|2021-07-26 05:06:40|7298.5|7295.7|7297.6|7294.8|7298.5|7295.7|7297.6|7294.8|2
1627276010000|2021-07-26 05:06:50|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|3
1627276020000|2021-07-26 05:07:00|7298.6|7295.8|7298.1|7295.3|7298.6|7295.8|7298.1|7295.3|2
1627276030000|2021-07-26 05:07:10|7298.5|7295.7|7298.6|7295.8|7298.6|7295.8|7298.5|7295.7|2
1627276040000|2021-07-26 05:07:20|7298.7|7295.9|7300.6|7297.8|7300.6|7297.8|7298.7|7295.9|1
1627276050000|2021-07-26 05:07:30|7300.5|7297.7|7300.6|7297.8|7300.6|7297.8|7300.5|7297.7|0
1627276060000|2021-07-26 05:07:40|7301.5|7298.7|7301|7298.2|7301.6|7298.8|7301|7298.2|3
1627276080000|2021-07-26 05:08:00|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7299.6|7296.8|2
1627276090000|2021-07-26 05:08:10|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|2
1627276100000|2021-07-26 05:08:20|7302.6|7299.8|7303|7300.2|7303.1|7300.3|7302.6|7299.8|0
1627276110000|2021-07-26 05:08:30|7302.6|7299.8|7303.1|7300.3|7303.1|7300.3|7302.1|7299.3|2
1627276120000|2021-07-26 05:08:40|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1627276140000|2021-07-26 05:09:00|7303.1|7300.3|7302.6|7299.8|7303.1|7300.3|7302.6|7299.8|0
1627276170000|2021-07-26 05:09:30|7302.1|7299.3|7301.6|7298.8|7302.1|7299.3|7301.6|7298.8|0
1627276180000|2021-07-26 05:09:40|7302.1|7299.3|7302.6|7299.8|7302.6|7299.8|7302.1|7299.3|5
1627276190000|2021-07-26 05:09:50|7303.5|7300.7|7303.6|7300.8|7303.6|7300.8|7303.5|7300.7|2
1627276200000|2021-07-26 05:10:00|7304.1|7301.3|7303.5|7300.7|7304.1|7301.3|7303.5|7300.7|0
1627276210000|2021-07-26 05:10:10|7303.6|7300.8|7302.6|7299.8|7303.6|7300.8|7302.6|7299.8|3
1627276230000|2021-07-26 05:10:30|||||||||2
1627276250000|2021-07-26 05:10:50|7302.5|7299.7|7301.6|7298.8|7302.5|7299.7|7301.6|7298.8|0
1627276260000|2021-07-26 05:11:00|7301.5|7298.7|7299|7296.2|7301.5|7298.7|7299|7296.2|28
1627276270000|2021-07-26 05:11:10|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|5
1627276320000|2021-07-26 05:12:00|7299.1|7296.3|7298.6|7295.8|7299.1|7296.3|7298.6|7295.8|0
1627276330000|2021-07-26 05:12:10|7298.7|7295.9|7299.6|7296.8|7299.6|7296.8|7298.6|7295.8|2
1627276340000|2021-07-26 05:12:20|7299.5|7296.7|7298.6|7295.8|7299.5|7296.7|7298.6|7295.8|0
1627276360000|2021-07-26 05:12:40|7298.5|7295.7|7298.6|7295.8|7298.6|7295.8|7298.5|7295.7|0
1627276370000|2021-07-26 05:12:50|7298.5|7295.7|7298.6|7295.8|7298.6|7295.8|7298.1|7295.3|1
1627276380000|2021-07-26 05:13:00|||||||||1
1627276390000|2021-07-26 05:13:10|7298.5|7295.7|7298.6|7295.8|7298.6|7295.8|7298.5|7295.7|0
1627276400000|2021-07-26 05:13:20|||||||||1
1627276410000|2021-07-26 05:13:30|7299.1|7296.3|7299.6|7296.8|7299.6|7296.8|7299.1|7296.3|4
1627276430000|2021-07-26 05:13:50|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|2
1627276440000|2021-07-26 05:14:00|7300|7297.2|7299.6|7296.8|7300.5|7297.7|7299.6|7296.8|2
1627276450000|2021-07-26 05:14:10|||||||||1
1627276460000|2021-07-26 05:14:20|7299.7|7296.9|7300.1|7297.3|7300.1|7297.3|7299.7|7296.9|1
1627276470000|2021-07-26 05:14:30|7300.2|7297.4|7300.5|7297.7|7301.1|7298.3|7300.2|7297.4|3
1627276480000|2021-07-26 05:14:40|7300|7297.2|7300.1|7297.3|7300.1|7297.3|7299.6|7296.8|1
1627276490000|2021-07-26 05:14:50|7299.6|7296.8|7298.1|7295.3|7299.6|7296.8|7298.1|7295.3|2
1627276500000|2021-07-26 05:15:00|||||||||10
1627276510000|2021-07-26 05:15:10|7298.6|7295.8|7298.1|7295.3|7298.6|7295.8|7298.1|7295.3|12
1627276520000|2021-07-26 05:15:20|7298.6|7295.8|7298.6|7295.8|7299.1|7296.3|7298.6|7295.8|1
1627276540000|2021-07-26 05:15:40|7299.5|7296.7|7300.1|7297.3|7300.1|7297.3|7299.5|7296.7|2
1627276550000|2021-07-26 05:15:50|7300|7297.2|7299.5|7296.7|7300|7297.2|7299.5|7296.7|0
1627276560000|2021-07-26 05:16:00|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|0
1627276580000|2021-07-26 05:16:20|7299|7296.2|7298.1|7295.3|7299|7296.2|7298.1|7295.3|0
1627276590000|2021-07-26 05:16:30|7298.2|7295.4|7299.1|7296.3|7299.1|7296.3|7298.2|7295.4|0
1627276630000|2021-07-26 05:17:10|7299|7296.2|7299.1|7296.3|7299.1|7296.3|7299|7296.2|2
1627276680000|2021-07-26 05:18:00|7299|7296.2|7298.5|7295.7|7299|7296.2|7298.5|7295.7|0
1627276690000|2021-07-26 05:18:10|7298|7295.2|7298.6|7295.8|7298.6|7295.8|7297.1|7294.3|14
1627276700000|2021-07-26 05:18:20|7298.5|7295.7|7297.6|7294.8|7298.5|7295.7|7297.6|7294.8|0
1627276720000|2021-07-26 05:18:40|||||||||30
1627276730000|2021-07-26 05:18:50|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|0
1627276740000|2021-07-26 05:19:00|||||||||1
1627276750000|2021-07-26 05:19:10|7299.1|7296.3|7298.6|7295.8|7299.1|7296.3|7298.6|7295.8|1
1627276760000|2021-07-26 05:19:20|7298.7|7295.9|7298.6|7295.8|7299.1|7296.3|7298.2|7295.4|0
1627276810000|2021-07-26 05:20:10|7297.6|7294.8|7298.1|7295.3|7298.1|7295.3|7297.6|7294.8|0
1627276840000|2021-07-26 05:20:40|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|0
1627276860000|2021-07-26 05:21:00|7299.5|7296.7|7299.1|7296.3|7299.5|7296.7|7298.6|7295.8|30
1627276870000|2021-07-26 05:21:10|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|2
1627276890000|2021-07-26 05:21:30|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|0
1627276900000|2021-07-26 05:21:40|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|0
1627276920000|2021-07-26 05:22:00|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|2
1627276930000|2021-07-26 05:22:10|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|0
1627276940000|2021-07-26 05:22:20|7300.1|7297.3|7300.6|7297.8|7300.6|7297.8|7300.1|7297.3|4
1627276950000|2021-07-26 05:22:30|||||||||5
1627276960000|2021-07-26 05:22:40|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|8
1627276970000|2021-07-26 05:22:50|7299.5|7296.7|7299.5|7296.7|7299.6|7296.8|7299.5|7296.7|0
1627276980000|2021-07-26 05:23:00|7299.6|7296.8|7300.6|7297.8|7300.6|7297.8|7299.6|7296.8|0
1627277000000|2021-07-26 05:23:20|7301|7298.2|7301.1|7298.3|7301.1|7298.3|7300.6|7297.8|0
1627277010000|2021-07-26 05:23:30|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|1
1627277040000|2021-07-26 05:24:00|7301.5|7298.7|7301.5|7298.7|7301.6|7298.8|7300.6|7297.8|2
1627277050000|2021-07-26 05:24:10|7301|7298.2|7301.1|7298.3|7301.1|7298.3|7300.6|7297.8|0
1627277060000|2021-07-26 05:24:20|7301.6|7298.8|7301.5|7298.7|7301.6|7298.8|7301.5|7298.7|0
1627277070000|2021-07-26 05:24:30|7301.1|7298.3|7301.6|7298.8|7301.6|7298.8|7301.1|7298.3|1
1627277080000|2021-07-26 05:24:40|||||||||1
1627277120000|2021-07-26 05:25:20|7301.1|7298.3|7299.6|7296.8|7301.1|7298.3|7299.6|7296.8|5
1627277140000|2021-07-26 05:25:40|||||||||1
1627277170000|2021-07-26 05:26:10|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|0
1627277190000|2021-07-26 05:26:30|7299.1|7296.3|7298.6|7295.8|7299.1|7296.3|7298.6|7295.8|1
1627277210000|2021-07-26 05:26:50|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|0
1627277220000|2021-07-26 05:27:00|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|1
1627277230000|2021-07-26 05:27:10|7298|7295.2|7298.6|7295.8|7298.6|7295.8|7298|7295.2|1
1627277250000|2021-07-26 05:27:30|7299|7296.2|7298.5|7295.7|7299|7296.2|7298.5|7295.7|0
1627277330000|2021-07-26 05:28:50|7298|7295.2|7293.5|7290.7|7298|7295.2|7293.5|7290.7|20
1627277340000|2021-07-26 05:29:00|7292.5|7289.7|7289.1|7286.3|7292.5|7289.7|7288.5|7285.7|51
1627277350000|2021-07-26 05:29:10|7289.5|7286.7|7289|7286.2|7289.5|7286.7|7289|7286.2|0
1627277360000|2021-07-26 05:29:20|7289.5|7286.7|7290.6|7287.8|7290.6|7287.8|7289.5|7286.7|11
1627277370000|2021-07-26 05:29:30|7291|7288.2|7292.5|7289.7|7293|7290.2|7291|7288.2|0
1627277390000|2021-07-26 05:29:50|7291|7288.2|7289.5|7286.7|7291|7288.2|7289.5|7286.7|54
1627277400000|2021-07-26 05:30:00|7290|7287.2|7289.5|7286.7|7290.5|7287.7|7288.6|7285.8|5
1627277410000|2021-07-26 05:30:10|7289.1|7286.3|7288|7285.2|7289.1|7286.3|7288|7285.2|5
1627277420000|2021-07-26 05:30:20|7286.5|7283.7|7277.1|7274.3|7286.5|7283.7|7275.5|7272.7|161
1627277430000|2021-07-26 05:30:30|7277.6|7274.8|7272.5|7269.7|7277.6|7274.8|7272.5|7269.7|117
1627277440000|2021-07-26 05:30:40|7272.6|7269.8|7267.5|7264.7|7273.5|7270.7|7267|7264.2|199
1627277450000|2021-07-26 05:30:50|7268|7265.2|7265.5|7262.7|7268.6|7265.8|7265.5|7262.7|30
1627277460000|2021-07-26 05:31:00|7265|7262.2|7267.6|7264.8|7267.6|7264.8|7262.5|7259.7|81
1627277470000|2021-07-26 05:31:10|7268.1|7265.3|7271|7268.2|7271|7268.2|7267.6|7264.8|37
1627277480000|2021-07-26 05:31:20|7270.5|7267.7|7269.5|7266.7|7271|7268.2|7269.5|7266.7|7
1627277490000|2021-07-26 05:31:30|7268.5|7265.7|7264.6|7261.8|7268.5|7265.7|7264.6|7261.8|15
1627277500000|2021-07-26 05:31:40|7265|7262.2|7266.5|7263.7|7266.6|7263.8|7264|7261.2|16
1627277510000|2021-07-26 05:31:50|7266.6|7263.8|7264.5|7261.7|7266.6|7263.8|7263.5|7260.7|8
1627277520000|2021-07-26 05:32:00|7264.6|7261.8|7267.5|7264.7|7267.6|7264.8|7264.5|7261.7|13
1627277530000|2021-07-26 05:32:10|7267.6|7264.8|7265.5|7262.7|7268|7265.2|7265.5|7262.7|9
1627277540000|2021-07-26 05:32:20|7265.1|7262.3|7266|7263.2|7266|7263.2|7264.5|7261.6|25
1627277550000|2021-07-26 05:32:30|7265|7262.2|7262.5|7259.7|7265|7262.2|7262.5|7259.7|28
1627277560000|2021-07-26 05:32:40|7261.5|7258.7|7263.1|7260.3|7263.1|7260.3|7261.5|7258.7|3
1627277570000|2021-07-26 05:32:50|7264.5|7261.7|7264.6|7261.8|7266|7263.2|7264.5|7261.7|6
1627277580000|2021-07-26 05:33:00|7265|7262.2|7264.5|7261.7|7265.6|7262.8|7264|7261.2|22
1627277590000|2021-07-26 05:33:10|7264.6|7261.8|7266.6|7263.8|7266.6|7263.8|7264|7261.1|26
1627277600000|2021-07-26 05:33:20|7267.5|7264.7|7269|7266.2|7270|7267.2|7267.5|7264.7|52
1627277610000|2021-07-26 05:33:30|7269.5|7266.7|7269|7266.2|7269.6|7266.7|7268.5|7265.6|22
1627277620000|2021-07-26 05:33:40|7268.5|7265.7|7271|7268.2|7271|7268.2|7268.5|7265.6|5
1627277630000|2021-07-26 05:33:50|7272.1|7268.1|7274|7271.2|7275|7272.2|7271|7268.1|28
1627277640000|2021-07-26 05:34:00|7273.5|7270.7|7273.6|7270.8|7275|7272.2|7273.5|7270.7|19
1627277650000|2021-07-26 05:34:10|7273.5|7270.7|7273.5|7270.7|7274|7271.2|7273.5|7270.7|0
1627277660000|2021-07-26 05:34:20|7273.6|7270.8|7274.5|7271.7|7274.5|7271.7|7273.6|7270.8|1
1627277670000|2021-07-26 05:34:30|7274.6|7271.8|7274.5|7271.7|7275|7272.2|7274|7271.2|2
1627277680000|2021-07-26 05:34:40|7275.9|7273.1|7274.5|7271.7|7275.9|7273.1|7274.5|7271.7|1
1627277690000|2021-07-26 05:34:50|7275|7272.2|7275.6|7272.8|7276|7273.2|7275|7272.2|1
1627277700000|2021-07-26 05:35:00|7276|7273.2|7278.5|7275.7|7278.5|7275.7|7275.5|7272.7|22
1627277710000|2021-07-26 05:35:10|7278.1|7275.3|7278.5|7275.7|7279|7276.2|7278|7275.2|17
1627277720000|2021-07-26 05:35:20|7276.5|7273.7|7273.6|7270.8|7276.5|7273.7|7271.5|7268.6|9
1627277730000|2021-07-26 05:35:30|7274|7271.2|7275.6|7272.8|7276.1|7273.2|7274|7271.2|3
1627277740000|2021-07-26 05:35:40|7275.5|7272.7|7274|7271.2|7276|7273.2|7273.5|7270.7|4
1627277750000|2021-07-26 05:35:50|7273.5|7270.7|7273|7270.2|7273.5|7270.7|7273|7270.2|0
1627277760000|2021-07-26 05:36:00|7272.9|7270.1|7273|7270.2|7273|7270.2|7271.9|7269.1|5
1627277780000|2021-07-26 05:36:20|7273.5|7270.7|7274|7271.2|7274|7271.2|7273.5|7270.7|1
1627277790000|2021-07-26 05:36:30|7273.6|7270.8|7275.5|7272.7|7275.5|7272.7|7273.6|7270.8|1
1627277800000|2021-07-26 05:36:40|7275|7272.2|7276.6|7273.8|7276.6|7273.8|7275|7272.2|13
1627277810000|2021-07-26 05:36:50|7276.5|7273.7|7274.5|7271.7|7277|7274.2|7274.5|7271.7|1
1627277820000|2021-07-26 05:37:00|7274.6|7271.8|7275.5|7272.7|7275.5|7272.7|7274.5|7271.7|4
1627277830000|2021-07-26 05:37:10|7276.5|7273.7|7276|7273.2|7276.5|7273.7|7276|7273.2|20
1627277840000|2021-07-26 05:37:20|7275|7272.2|7274.5|7271.7|7275|7272.2|7274.5|7271.7|0
1627277850000|2021-07-26 05:37:30|7274|7271.2|7274.5|7271.7|7275.1|7271.8|7273.5|7270.7|4
1627277860000|2021-07-26 05:37:40|7273.5|7270.7|7273.5|7270.7|7273.5|7270.7|7273|7270.2|0
1627277870000|2021-07-26 05:37:50|7273.4|7270.6|7273.5|7270.7|7273.5|7270.7|7273|7270.2|2
1627277880000|2021-07-26 05:38:00|7274|7271.2|7273.5|7270.7|7274.5|7271.7|7273.5|7270.7|5
1627277890000|2021-07-26 05:38:10|7272.9|7270.1|7270.5|7267.7|7272.9|7270.1|7270.5|7267.7|3
1627277900000|2021-07-26 05:38:20|7269.5|7266.7|7268|7265.2|7269.6|7266.7|7268|7265.2|6
1627277910000|2021-07-26 05:38:30|7268.5|7265.7|7269.6|7266.8|7269.6|7266.8|7268.5|7265.7|6
1627277920000|2021-07-26 05:38:40|7269.5|7266.7|7269|7266.2|7269.5|7266.7|7268.5|7265.7|0
1627277930000|2021-07-26 05:38:50|7269.5|7266.7|7270.5|7267.7|7270.5|7267.7|7269.5|7266.7|1
1627277940000|2021-07-26 05:39:00|7270|7267.2|7269.1|7266.3|7270.5|7267.7|7268.5|7265.7|14
1627277950000|2021-07-26 05:39:10|7269.5|7266.7|7268.5|7265.7|7269.5|7266.7|7268.5|7265.7|14
1627277960000|2021-07-26 05:39:20|7267|7264.2|7264.5|7261.7|7267|7264.2|7264.5|7261.7|20
1627277970000|2021-07-26 05:39:30|7264.6|7261.8|7263.6|7260.8|7264.6|7261.8|7263|7260.2|1
1627277980000|2021-07-26 05:39:40|7263.5|7260.7|7262.5|7259.7|7263.5|7260.7|7262.5|7259.7|0
1627277990000|2021-07-26 05:39:50|7262.4|7259.6|7266|7263.2|7266|7263.2|7261.5|7258.7|17
1627278000000|2021-07-26 05:40:00|7265.9|7263.1|7268.5|7265.7|7268.6|7265.8|7265.5|7262.7|8
1627278010000|2021-07-26 05:40:10|7268|7265.2|7269|7266.2|7269.5|7266.7|7268|7265.2|13
1627278020000|2021-07-26 05:40:20|7269.1|7266.3|7271.6|7268.8|7271.6|7268.8|7269.1|7266.3|4
1627278030000|2021-07-26 05:40:30|7272|7269.2|7271.9|7269.1|7274.2|7270.8|7271.9|7268.6|17
1627278040000|2021-07-26 05:40:40|7271.5|7268.7|7269|7266.2|7271.6|7268.8|7269|7266.2|14
1627278050000|2021-07-26 05:40:50|7268.1|7265.3|7271.5|7268.7|7272|7269.2|7267|7263.7|16
1627278060000|2021-07-26 05:41:00|7271.4|7268.6|7270.5|7267.7|7272|7269.2|7269.5|7266.7|19
1627278070000|2021-07-26 05:41:10|7271|7268.2|7270.6|7267.8|7271|7268.2|7269|7266.2|22
1627278080000|2021-07-26 05:41:20|7271|7268.2|7269|7266.2|7271.6|7268.2|7269|7266.2|8
1627278090000|2021-07-26 05:41:30|7268.5|7265.7|7268.6|7265.8|7268.6|7265.8|7268.5|7265.7|2
1627278100000|2021-07-26 05:41:40|7268.5|7265.7|7267.5|7264.7|7268.6|7265.8|7267|7263.7|2
1627278110000|2021-07-26 05:41:50|7268.5|7265.7|7267.6|7264.8|7268.5|7265.7|7267.5|7264.7|0
1627278120000|2021-07-26 05:42:00|7267.5|7264.7|7267.6|7264.8|7268.1|7264.8|7267.5|7264.1|3
1627278130000|2021-07-26 05:42:10|7268.6|7265.8|7271.5|7268.7|7272|7269.2|7268.6|7265.8|10
1627278140000|2021-07-26 05:42:20|7269.5|7266.7|7270|7267.2|7270.5|7267.7|7269.5|7266.7|4
1627278150000|2021-07-26 05:42:30|7269.9|7267.1|7269.5|7266.7|7269.9|7267.1|7269.5|7266.7|0
1627278160000|2021-07-26 05:42:40|7270|7267.2|7269.9|7267.1|7270|7267.2|7269.9|7267.1|1
1627278170000|2021-07-26 05:42:50|7268.9|7266.1|7268|7265.2|7268.9|7266.1|7267.5|7264.7|1
1627278180000|2021-07-26 05:43:00|7267.6|7264.8|7266|7263.2|7267.6|7264.8|7266|7263.2|19
1627278190000|2021-07-26 05:43:10|7265.6|7262.8|7267.6|7264.8|7267.6|7264.8|7264|7261.2|23
1627278200000|2021-07-26 05:43:20|7268.6|7265.8|7269|7266.2|7269.1|7266.3|7268|7265.2|5
1627278210000|2021-07-26 05:43:30|7268.6|7265.8|7268.6|7265.8|7269.1|7265.8|7268.5|7265.1|30
1627278220000|2021-07-26 05:43:40|7270.1|7266.1|7267.6|7264.8|7271|7268.2|7267|7264.2|33
1627278230000|2021-07-26 05:43:50|7267.5|7264.7|7266|7263.2|7267.5|7264.7|7266|7263.2|11
1627278240000|2021-07-26 05:44:00|7266.5|7263.7|7268.4|7265.6|7269.6|7266.8|7265.5|7262.7|25
1627278250000|2021-07-26 05:44:10|7267.5|7264.7|7269.5|7266.7|7269.5|7266.7|7267.5|7264.7|51
1627278260000|2021-07-26 05:44:20|7269|7266.2|7272|7269.2|7272.5|7269.7|7269|7266.2|18
1627278270000|2021-07-26 05:44:30|7272.1|7269.3|7272.5|7269.7|7273.5|7270.7|7272|7269.2|3
1627278280000|2021-07-26 05:44:40|7273|7270.2|7272.9|7270.1|7273|7270.2|7272.9|7270.1|3
1627278290000|2021-07-26 05:44:50|7272.5|7269.7|7273.5|7270.7|7273.5|7270.7|7272.5|7269.7|1
1627278300000|2021-07-26 05:45:00|7274|7271.2|7272|7269.2|7274|7271.2|7271|7268.2|56
1627278310000|2021-07-26 05:45:10|7271.5|7268.7|7274|7271.2|7274.5|7271.7|7270.5|7267.7|23
1627278320000|2021-07-26 05:45:20|7273.9|7271.1|7274.6|7271.8|7275|7272.2|7273.1|7270.3|7
1627278330000|2021-07-26 05:45:30|7275|7272.2|7273|7270.2|7275|7272.2|7272.5|7269.7|5
1627278340000|2021-07-26 05:45:40|7274|7271.2|7275|7272.2|7275|7272.2|7274|7271.2|1
1627278350000|2021-07-26 05:45:50|7274.5|7271.7|7276|7273.2|7276|7273.2|7274.5|7271.7|2
1627278360000|2021-07-26 05:46:00|7275.5|7272.7|7276|7273.2|7276|7273.2|7275.5|7272.7|1
1627278370000|2021-07-26 05:46:10|7277|7274.2|7276.6|7273.8|7277|7274.2|7276.5|7273.7|6
1627278380000|2021-07-26 05:46:20|7277|7274.2|7279|7276.2|7279|7276.2|7276.5|7273.7|15
1627278390000|2021-07-26 05:46:30|7278.4|7275.6|7278.6|7275.8|7278.6|7275.8|7278|7275.2|2
1627278400000|2021-07-26 05:46:40|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|9
1627278410000|2021-07-26 05:46:50|7278.4|7275.6|7277|7274.2|7278.4|7275.6|7276.5|7273.6|12
1627278420000|2021-07-26 05:47:00|7276.5|7273.7|7276.5|7273.7|7277|7274.2|7276.5|7273.7|0
1627278430000|2021-07-26 05:47:10|7276|7273.2|7275|7272.2|7276|7273.2|7274.5|7271.7|0
1627278470000|2021-07-26 05:47:50|7274.5|7271.7|7275|7272.2|7275|7272.2|7274.5|7271.7|1
1627278490000|2021-07-26 05:48:10|7275.6|7272.8|7278|7275.2|7278|7275.2|7275.6|7272.8|3
1627278500000|2021-07-26 05:48:20|7278.1|7275.3|7278.5|7275.7|7278.6|7275.8|7278.1|7275.3|0
1627278510000|2021-07-26 05:48:30|7278.4|7275.6|7277.9|7275.1|7278.4|7275.6|7277.9|7275.1|0
1627278520000|2021-07-26 05:48:40|7277|7274.2|7277|7274.2|7277.1|7274.3|7277|7274.2|4
1627278530000|2021-07-26 05:48:50|7277.6|7274.8|7278.5|7275.7|7278.5|7275.7|7277.5|7274.7|2
1627278550000|2021-07-26 05:49:10|7278.6|7275.8|7278|7275.2|7279|7276.2|7278|7275.2|1
1627278560000|2021-07-26 05:49:20|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|7277.5|7274.7|0
1627278570000|2021-07-26 05:49:30|7277|7274.2|7277|7274.2|7277|7274.2|7277|7274.2|0
1627278580000|2021-07-26 05:49:40|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|0
1627278590000|2021-07-26 05:49:50|7276|7273.2|7275|7272.2|7276|7273.2|7275|7272.2|6
1627278600000|2021-07-26 05:50:00|7274.9|7272.1|7273|7270.2|7274.9|7272.1|7273|7270.2|12
1627278610000|2021-07-26 05:50:10|7272.5|7269.7|7273|7270.2|7273|7270.2|7271|7268.2|4
1627278620000|2021-07-26 05:50:20|7272.5|7269.7|7274|7271.2|7274|7271.2|7272|7269.2|6
1627278630000|2021-07-26 05:50:30|7274.5|7271.7|7274.6|7271.8|7274.6|7271.8|7274.5|7271.7|2
1627278640000|2021-07-26 05:50:40|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|1
1627278650000|2021-07-26 05:50:50|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|2
1627278660000|2021-07-26 05:51:00|7276.6|7273.8|7279.5|7276.7|7279.5|7276.7|7276.6|7273.8|6
1627278670000|2021-07-26 05:51:10|||||||||12
1627278680000|2021-07-26 05:51:20|7279.6|7276.8|7280.5|7277.7|7280.5|7277.7|7279.6|7276.8|3
1627278690000|2021-07-26 05:51:30|7280.6|7277.8|7284|7281.2|7284|7281.2|7280.5|7277.7|40
1627278700000|2021-07-26 05:51:40|7283.9|7281.1|7281|7278.2|7283.9|7281.1|7280|7277.2|6
1627278710000|2021-07-26 05:51:50|7280.9|7278.1|7280|7277.2|7280.9|7278.1|7279.5|7276.7|3
1627278720000|2021-07-26 05:52:00|7281|7278.2|7280|7277.2|7281|7278.2|7280|7277.2|1
1627278730000|2021-07-26 05:52:10|7280.5|7277.7|7280.6|7277.8|7280.6|7277.8|7280.5|7277.7|2
1627278740000|2021-07-26 05:52:20|7281.5|7278.7|7282|7279.2|7282.6|7279.2|7281|7278.2|3
1627278750000|2021-07-26 05:52:30|7282.5|7279.7|7282|7279.2|7282.5|7279.7|7281.5|7278.7|5
1627278760000|2021-07-26 05:52:40|7282.6|7278.6|7282.6|7279.8|7282.6|7279.8|7282|7278.6|3
1627278770000|2021-07-26 05:52:50|7283|7280.2|7281|7278.2|7283|7280.2|7281|7278.2|16
1627278780000|2021-07-26 05:53:00|7281.6|7278.8|7280.5|7277.7|7282.7|7279.2|7280.5|7277.7|26
1627278790000|2021-07-26 05:53:10|7281.6|7277.6|7281|7278.2|7281.6|7278.3|7280.5|7277.6|4
1627278800000|2021-07-26 05:53:20|7281.5|7278.7|7282|7279.2|7282.7|7279.3|7281|7278.2|17
1627278810000|2021-07-26 05:53:30|7281.6|7278.8|7280.5|7277.7|7282.1|7278.8|7280.5|7277.7|2
1627278820000|2021-07-26 05:53:40|7280.6|7277.8|7281|7278.2|7281|7278.2|7280.6|7277.8|4
1627278830000|2021-07-26 05:53:50|7281.9|7279.1|7282|7279.2|7282|7279.2|7281.9|7279.1|3
1627278840000|2021-07-26 05:54:00|7282.5|7279.7|7282.6|7279.8|7282.6|7279.8|7282.5|7279.7|1
1627278850000|2021-07-26 05:54:10|7283|7280.2|7283.5|7280.7|7284|7281.2|7283|7280.2|4
1627278860000|2021-07-26 05:54:20|7283|7280.2|7283|7280.2|7283|7280.2|7283|7280.2|0
1627278870000|2021-07-26 05:54:30|7283.5|7280.7|7284.9|7282.1|7284.9|7282.1|7283.5|7280.7|6
1627278880000|2021-07-26 05:54:40|7284.5|7281.7|7284.5|7281.7|7285|7282.2|7284.5|7281.7|4
1627278890000|2021-07-26 05:54:50|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|2
1627278910000|2021-07-26 05:55:10|7285|7282.2|7285|7282.2|7285|7282.2|7285|7282.2|0
1627278920000|2021-07-26 05:55:20|7284.9|7282.1|7284.6|7281.8|7284.9|7282.1|7284.5|7281.7|2
1627278930000|2021-07-26 05:55:30|7285|7282.2|7284.5|7281.7|7285|7282.2|7284.5|7281.7|1
1627278940000|2021-07-26 05:55:40|7286|7283.2|7287.5|7284.7|7287.5|7284.7|7286|7283.2|35
1627278950000|2021-07-26 05:55:50|7287|7284.2|7288|7285.2|7288|7285.2|7287|7284.2|27
1627278960000|2021-07-26 05:56:00|7287.5|7284.7|7286.5|7283.7|7288|7285.2|7286.5|7283.7|36
1627278970000|2021-07-26 05:56:10|||||||||1
1627278980000|2021-07-26 05:56:20|7286|7283.2|7285.5|7282.7|7286|7283.2|7285.5|7282.7|21
1627278990000|2021-07-26 05:56:30|7285|7282.2|7285|7282.2|7287.1|7283.7|7285|7282.2|22
1627279000000|2021-07-26 05:56:40|7284.5|7281.7|7284.5|7281.7|7285|7282.2|7284.5|7281.7|7
1627279010000|2021-07-26 05:56:50|7285|7282.2|7284.5|7281.7|7285|7282.2|7284.5|7281.7|4
1627279020000|2021-07-26 05:57:00|7285|7282.2|7284.5|7281.7|7285|7282.2|7284.5|7281.7|1
1627279030000|2021-07-26 05:57:10|7285|7282.2|7284.5|7281.7|7285|7282.2|7284.5|7281.7|0
1627279040000|2021-07-26 05:57:20|7285|7282.2|7285|7282.2|7285|7282.2|7284.5|7281.7|1
1627279050000|2021-07-26 05:57:30|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|1
1627279060000|2021-07-26 05:57:40|7284|7281.2|7284|7281.2|7284|7281.2|7284|7281.2|1
1627279070000|2021-07-26 05:57:50|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|1
1627279090000|2021-07-26 05:58:10|7283|7280.2|7282.5|7279.7|7283|7280.2|7282.5|7279.7|3
1627279100000|2021-07-26 05:58:20|7282|7279.2|7280|7277.2|7282|7279.2|7280|7276.6|4
1627279110000|2021-07-26 05:58:30|7280.5|7277.7|7280.5|7277.7|7280.5|7277.7|7280.5|7277.7|2
1627279120000|2021-07-26 05:58:40|7280|7277.2|7280|7277.2|7280|7277.2|7280|7277.2|0
1627279140000|2021-07-26 05:59:00|7281|7278.2|7282.6|7278.6|7282.6|7279.2|7281|7278.2|1
1627279150000|2021-07-26 05:59:10|7282|7279.2|7282|7279.2|7282|7279.2|7282|7279.2|0
1627279170000|2021-07-26 05:59:30|7282.5|7279.7|7285.5|7282.7|7285.5|7282.7|7282.5|7279.7|11
1627279180000|2021-07-26 05:59:40|7286|7283.2|7285.9|7283.1|7286|7283.2|7285.9|7283.1|9
1627279200000|2021-07-26 06:00:00|7285.5|7282.7|7282|7279.2|7285.5|7282.7|7282|7279.2|3
1627279210000|2021-07-26 06:00:10|7281|7278.2|7277.6|7274.8|7281|7278.2|7277|7274.2|15
1627279220000|2021-07-26 06:00:20|7278|7275.2|7277.5|7274.7|7278|7275.2|7277.5|7274.7|0
1627279230000|2021-07-26 06:00:30|7277|7274.2|7274|7271.2|7277|7274.2|7273|7270.2|6
1627279240000|2021-07-26 06:00:40|7273.5|7270.7|7272.5|7269.7|7273.5|7270.7|7272.5|7269.7|3
1627279250000|2021-07-26 06:00:50|7273.5|7270.7|7274.5|7271.7|7274.5|7271.7|7273.5|7270.7|1
1627279260000|2021-07-26 06:01:00|7275.5|7272.7|7277.5|7274.7|7277.5|7274.7|7275.5|7272.7|2
1627279300000|2021-07-26 06:01:40|7278|7275.2|7279.5|7276.7|7279.5|7276.7|7278|7275.2|2
1627279310000|2021-07-26 06:01:50|7280.5|7277.7|7281.5|7278.7|7282.1|7279.2|7280.5|7277.7|4
1627279320000|2021-07-26 06:02:00|7280.5|7277.7|7281.5|7278.7|7282.1|7279.2|7280.5|7277.7|3
1627279330000|2021-07-26 06:02:10|7281|7278.2|7279.5|7276.7|7281|7278.2|7279.5|7276.7|9
1627279340000|2021-07-26 06:02:20|7278.5|7275.7|7277.5|7274.7|7279.5|7276.7|7277.5|7274.7|20
1627279350000|2021-07-26 06:02:30|7276.5|7273.7|7275.3|7271.3|7276.5|7273.7|7274.5|7271.3|28
1627279360000|2021-07-26 06:02:40|7275.9|7273.1|7275|7272.2|7276.5|7273.2|7275|7271.6|4
1627279370000|2021-07-26 06:02:50|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|2
1627279380000|2021-07-26 06:03:00|7274.9|7272.1|7275.4|7272.6|7275.5|7272.7|7274|7271.2|10
1627279390000|2021-07-26 06:03:10|7274.5|7271.7|7278.5|7275.7|7278.5|7275.7|7274.5|7271.7|19
1627279400000|2021-07-26 06:03:20|7278.4|7275.6|7275.5|7272.7|7278.4|7275.6|7274.5|7271.7|13
1627279410000|2021-07-26 06:03:30|7275.4|7272.6|7273.5|7270.7|7276.1|7273.2|7273.5|7270.6|30
1627279420000|2021-07-26 06:03:40|7273.4|7270.6|7273|7270.2|7273.5|7270.7|7272.5|7269.1|20
1627279430000|2021-07-26 06:03:50|7273.5|7270.7|7275.5|7272.7|7275.5|7272.7|7273.5|7270.7|377
1627279440000|2021-07-26 06:04:00|7275.4|7272.6|7273.5|7270.7|7275.5|7272.7|7273.4|7270.1|2
1627279450000|2021-07-26 06:04:10|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|21
1627279460000|2021-07-26 06:04:20|||||||||1
1627279470000|2021-07-26 06:04:30|||||||||2
1627279480000|2021-07-26 06:04:40|7273|7270.2|7276.5|7273.7|7276.5|7273.7|7273|7270.2|8
1627279490000|2021-07-26 06:04:50|7276|7273.2|7275.9|7273.1|7276|7273.2|7275.9|7273.1|6
1627279500000|2021-07-26 06:05:00|7274.5|7271.7|7270|7267.2|7274.5|7271.7|7270|7267.2|29
1627279510000|2021-07-26 06:05:10|7269.5|7266.7|7270.5|7267.7|7270.5|7267.7|7269.4|7266.6|9
1627279520000|2021-07-26 06:05:20|7271|7268.2|7272.5|7269.7|7272.5|7269.7|7271|7268.1|17
1627279530000|2021-07-26 06:05:30|7272.4|7269.6|7271|7268.2|7272.4|7269.6|7271|7268.2|16
1627279540000|2021-07-26 06:05:40|7271.5|7268.7|7271.5|7268.7|7273|7270.2|7270.6|7267.8|13
1627279550000|2021-07-26 06:05:50|7270.5|7267.7|7269.5|7266.7|7270.5|7267.7|7268.5|7265.7|13
1627279560000|2021-07-26 06:06:00|7269.6|7266.8|7270|7267.2|7272|7269.2|7269.6|7266.8|12
1627279570000|2021-07-26 06:06:10|7269.5|7266.7|7270.4|7267.6|7270.4|7267.6|7269.5|7266.7|1
1627279580000|2021-07-26 06:06:20|7269.4|7266.6|7269.4|7266.6|7270.1|7267.2|7269.4|7266.1|5
1627279590000|2021-07-26 06:06:30|7268.9|7266.1|7268.4|7265.6|7268.9|7266.1|7267.4|7264.6|7
1627279610000|2021-07-26 06:06:50|7267.5|7264.7|7268|7265.2|7268|7265.2|7267.4|7264.6|5
1627279620000|2021-07-26 06:07:00|7268.4|7265.6|7271|7268.2|7271|7268.2|7267.4|7264.6|11
1627279630000|2021-07-26 06:07:10|7270.5|7267.7|7267.5|7264.7|7270.5|7267.7|7267.5|7264.5|36
1627279640000|2021-07-26 06:07:20|7268|7265.2|7269.4|7266.6|7271|7268.2|7268|7265.2|13
1627279650000|2021-07-26 06:07:30|7269.5|7266.7|7268.9|7266.1|7269.9|7267.1|7267.4|7264.6|1
1627279660000|2021-07-26 06:07:40|7269|7266.2|7269|7266.2|7269|7266.2|7269|7266.2|1
1627279680000|2021-07-26 06:08:00|7269.4|7266.6|7268.4|7265.6|7269.4|7266.6|7268.4|7265.6|1
1627279690000|2021-07-26 06:08:10|7267.5|7264.7|7266.5|7263.7|7267.5|7264.7|7265.5|7262.7|2
1627279700000|2021-07-26 06:08:20|7266|7263.2|7266|7263.2|7266.5|7263.7|7265.5|7262.7|4
1627279710000|2021-07-26 06:08:30|7267|7264.2|7269|7266.2|7269.4|7266.6|7267|7264.2|12
1627279720000|2021-07-26 06:08:40|7269.5|7266.7|7270.4|7267.6|7270.5|7267.7|7269.5|7266.7|3
1627279730000|2021-07-26 06:08:50|7269.5|7266.7|7269.4|7266.6|7269.5|7266.7|7268.5|7265.7|5
1627279740000|2021-07-26 06:09:00|7269|7266.2|7268.5|7265.7|7269|7266.2|7268.5|7265.7|5
1627279750000|2021-07-26 06:09:10|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265|7262.2|14
1627279760000|2021-07-26 06:09:20|7266.4|7263.6|7265.5|7262.7|7268|7265.2|7265|7262.2|34
1627279770000|2021-07-26 06:09:30|7266.4|7263.6|7265|7262.2|7267|7264.2|7264.4|7261.6|21
1627279780000|2021-07-26 06:09:40|7265.5|7262.7|7265.4|7262.6|7266.5|7263.7|7263.5|7260.7|28
1627279790000|2021-07-26 06:09:50|7264.1|7261.3|7265|7262.2|7266|7263.2|7264|7261.2|27
1627279800000|2021-07-26 06:10:00|7264.5|7261.7|7261.5|7258.7|7265.3|7262.5|7261|7258.2|38
1627279810000|2021-07-26 06:10:10|7262|7259.2|7259.5|7256.7|7262|7259.2|7255.5|7252.7|131
1627279820000|2021-07-26 06:10:20|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258|7255.2|23
1627279830000|2021-07-26 06:10:30|7259|7256.2|7259.5|7256.7|7260|7257.2|7259|7256.2|6
1627279840000|2021-07-26 06:10:40|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|10
1627279850000|2021-07-26 06:10:50|7260.6|7257.8|7261.5|7258.7|7261.5|7258.7|7260.6|7257.8|2
1627279860000|2021-07-26 06:11:00|7262.5|7259.7|7261.5|7258.7|7262.5|7259.7|7261|7258.2|7
1627279870000|2021-07-26 06:11:10|7261.6|7258.8|7261.6|7258.8|7262|7259.2|7261.5|7258.7|3
1627279880000|2021-07-26 06:11:20|7262.5|7259.7|7262.5|7259.7|7262.5|7259.7|7262|7259.2|0
1627279890000|2021-07-26 06:11:30|7263|7260.2|7263.4|7260.6|7263.5|7260.7|7263|7260.2|0
1627279900000|2021-07-26 06:11:40|7262|7259.2|7262.5|7259.7|7262.5|7259.7|7262|7259.2|7
1627279910000|2021-07-26 06:11:50|7263|7260.2|7264|7261.2|7264|7261.2|7263|7260.2|5
1627279920000|2021-07-26 06:12:00|7264.5|7261.7|7266.5|7263.7|7266.5|7263.7|7264.5|7261.7|16
1627279930000|2021-07-26 06:12:10|7266|7263.2|7267.5|7264.7|7268|7265.2|7266|7263.2|4
1627279940000|2021-07-26 06:12:20|7268.9|7266.1|7270.4|7267.6|7270.5|7267.7|7268|7265.2|3
1627279950000|2021-07-26 06:12:30|7270|7267.2|7271|7268.2|7271|7268.2|7270|7267.2|2
1627279960000|2021-07-26 06:12:40|7270.6|7267.8|7272.4|7269.6|7272.5|7269.7|7270.6|7267.8|17
1627279970000|2021-07-26 06:12:50|7272.5|7269.7|7274|7271.2|7275.4|7272.6|7272.5|7269.7|7
1627279980000|2021-07-26 06:13:00|7273.5|7270.7|7273.4|7270.6|7275.4|7272.6|7273.4|7270.6|10
1627279990000|2021-07-26 06:13:10|7273|7270.2|7273.5|7270.7|7274|7271.2|7272.5|7269.7|14
1627280000000|2021-07-26 06:13:20|7273.6|7270.8|7275.6|7272.8|7275.6|7272.8|7273.5|7270.7|14
1627280010000|2021-07-26 06:13:30|7276|7273.2|7274.5|7271.7|7276.5|7273.7|7274.5|7271.7|19
1627280020000|2021-07-26 06:13:40|7274.9|7272.1|7272|7269.2|7275|7272.2|7271.4|7268.6|35
1627280030000|2021-07-26 06:13:50|7272.1|7269.3|7273|7270.2|7274.9|7272.1|7272|7269.2|55
1627280040000|2021-07-26 06:14:00|7273.5|7270.7|7274.5|7271.7|7274.9|7272.1|7273.5|7270.7|26
1627280050000|2021-07-26 06:14:10|7274|7271.2|7273.9|7271.1|7274|7271.2|7273.9|7271.1|23
1627280060000|2021-07-26 06:14:20|7273.5|7270.7|7272|7269.2|7274|7271.2|7272|7269.2|14
1627280070000|2021-07-26 06:14:30|7272.4|7269.6|7274.9|7272.1|7274.9|7272.1|7271.5|7268.7|24
1627280080000|2021-07-26 06:14:40|7273.5|7270.7|7271|7268.2|7273.5|7270.7|7270.5|7267.7|11
1627280090000|2021-07-26 06:14:50|7271.4|7268.6|7270.4|7267.6|7271.5|7268.7|7270.4|7267.6|22
1627280100000|2021-07-26 06:15:00|7270.5|7267.7|7272.9|7270.1|7272.9|7270.1|7270.4|7267.6|11
1627280110000|2021-07-26 06:15:10|7272.4|7269.6|7274|7271.2|7274.5|7271.7|7272.4|7269.6|11
1627280120000|2021-07-26 06:15:20|7273.9|7271.1|7273.4|7270.6|7273.9|7271.1|7272.5|7269.7|9
1627280130000|2021-07-26 06:15:30|7273|7270.2|7272.4|7269.6|7273|7270.2|7272|7269.2|1
1627280140000|2021-07-26 06:15:40|7272|7269.2|7273|7270.2|7273|7270.2|7271.9|7269.1|1
1627280160000|2021-07-26 06:16:00|7273.4|7270.6|7272.4|7269.6|7273.9|7271.1|7272.4|7269.6|5
1627280170000|2021-07-26 06:16:10|7271.9|7269.1|7269.4|7266.6|7271.9|7269.1|7269.4|7266.1|8
1627280180000|2021-07-26 06:16:20|7268.9|7266.1|7261.5|7258.7|7268.9|7266.1|7261.5|7258.7|63
1627280190000|2021-07-26 06:16:30|7262|7259.2|7261.4|7258.6|7262.1|7259.2|7261|7258.1|30
1627280200000|2021-07-26 06:16:40|7261.5|7258.7|7261|7258.2|7262|7259.2|7260.9|7258.1|2
1627280210000|2021-07-26 06:16:50|7261.4|7258.6|7261|7258.2|7261.8|7259|7260.9|7258.1|9
1627280220000|2021-07-26 06:17:00|7261.4|7258.6|7260.9|7258.1|7262|7259.2|7260.9|7258.1|20
1627280230000|2021-07-26 06:17:10|7261.5|7258.7|7260|7257.2|7261.5|7258.7|7260|7257.2|4
1627280240000|2021-07-26 06:17:20|7259.5|7256.7|7253.4|7250.6|7259.5|7256.7|7253.4|7250.6|19
1627280250000|2021-07-26 06:17:30|7252.5|7249.7|7252|7249.2|7252.5|7249.7|7250.4|7247.5|59
1627280260000|2021-07-26 06:17:40|7252.5|7249.7|7255|7252.2|7255|7252.2|7252.5|7249.7|6
1627280270000|2021-07-26 06:17:50|7255.5|7252.7|7251|7248.2|7256|7253.2|7249.5|7246.7|58
1627280280000|2021-07-26 06:18:00|7250.4|7247.6|7251.4|7248.6|7251.4|7248.6|7250.4|7247.6|2
1627280290000|2021-07-26 06:18:10|7252|7249.2|7255.5|7252.7|7255.5|7252.7|7252|7249.2|15
1627280300000|2021-07-26 06:18:20|7255.9|7253.1|7254.9|7252.1|7255.9|7253.1|7254.9|7252.1|1
1627280310000|2021-07-26 06:18:30|7254.8|7252|7253.5|7250.7|7254.8|7252|7253.4|7250.1|5
1627280320000|2021-07-26 06:18:40|7254|7251.2|7255.5|7252.7|7255.5|7252.7|7254|7251.2|7
1627280330000|2021-07-26 06:18:50|7255.4|7252.6|7253.9|7251.1|7255.4|7252.6|7253.4|7250.1|2
1627280340000|2021-07-26 06:19:00|7253.4|7250.6|7256|7253.2|7256.5|7253.2|7253.4|7250.6|5
1627280350000|2021-07-26 06:19:10|7256.5|7253.7|7254.4|7251.6|7257|7254.2|7253.9|7251.1|39
1627280360000|2021-07-26 06:19:20|7254.5|7251.7|7254.4|7251.6|7255|7252.2|7254.4|7251.6|4
1627280370000|2021-07-26 06:19:30|7254.5|7251.7|7253|7250.2|7254.5|7251.7|7253|7250.2|5
1627280380000|2021-07-26 06:19:40|7252.9|7250.1|7252.5|7249.7|7253.1|7250.1|7252|7249.1|7
1627280390000|2021-07-26 06:19:50|7253.1|7249.1|7252|7249.2|7253.1|7249.7|7251.5|7248.7|4
1627280400000|2021-07-26 06:20:00|7253|7250.2|7254.5|7251.7|7255|7252.2|7253|7250.2|4
1627280410000|2021-07-26 06:20:10|7255.5|7252.7|7256|7253.2|7256|7253.2|7255.5|7252.7|5
1627280420000|2021-07-26 06:20:20|7256.5|7253.7|7257.4|7254.6|7257.5|7254.7|7256.5|7253.7|7
1627280430000|2021-07-26 06:20:30|7258|7255.2|7258.1|7255.3|7258.1|7255.3|7258|7255.2|4
1627280440000|2021-07-26 06:20:40|7258.5|7255.7|7255.9|7253.1|7259|7256.2|7255.9|7253.1|25
1627280450000|2021-07-26 06:20:50|7255.1|7252.3|7255|7252.2|7257|7254.2|7254.5|7251.7|19
1627280460000|2021-07-26 06:21:00|7255.5|7252.7|7256.5|7253.7|7256.5|7253.7|7255|7252.2|4
1627280470000|2021-07-26 06:21:10|7257|7254.2|7258|7255.2|7262|7259.2|7257|7254.2|27
1627280480000|2021-07-26 06:21:20|7258.5|7255.7|7260.4|7257.6|7260.4|7257.6|7258.4|7255.6|10
1627280490000|2021-07-26 06:21:30|7260.5|7257.7|7260.6|7256.6|7261|7258.2|7259.5|7256.6|4
1627280500000|2021-07-26 06:21:40|7260|7257.2|7259.5|7256.7|7260|7257.2|7259.5|7256.7|18
1627280510000|2021-07-26 06:21:50|7260.5|7257.7|7260.5|7257.7|7261.1|7258.2|7260.4|7257.1|6
1627280520000|2021-07-26 06:22:00|7261|7258.2|7262.9|7260.1|7263.5|7260.7|7261|7258.2|35
1627280530000|2021-07-26 06:22:10|7261.4|7258.6|7260|7257.2|7261.4|7258.6|7260|7256.1|31
1627280540000|2021-07-26 06:22:20|7260.1|7257.3|7259.5|7256.7|7261.5|7258.7|7259.5|7256.7|21
1627280550000|2021-07-26 06:22:30|7259|7256.2|7258|7255.2|7260|7257.2|7258|7255.2|16
1627280560000|2021-07-26 06:22:40|7258.5|7255.7|7256.4|7253.6|7258.5|7255.7|7255.9|7253.1|11
1627280570000|2021-07-26 06:22:50|7257|7254.2|7257|7254.2|7257|7254.2|7257|7254.2|4
1627280580000|2021-07-26 06:23:00|7256.5|7253.7|7256.4|7253.6|7256.5|7253.7|7255|7252.1|24
1627280590000|2021-07-26 06:23:10|7256.5|7253.7|7258|7255.2|7258|7255.2|7256.5|7253.7|3
1627280600000|2021-07-26 06:23:20|7257.9|7255.1|7258.4|7255.6|7258.4|7255.6|7257.4|7254.6|216
1627280610000|2021-07-26 06:23:30|7257.9|7255.1|7255.9|7253.1|7258.9|7256.1|7255.9|7252.5|25
1627280620000|2021-07-26 06:23:40|7255.4|7252.6|7257.9|7255.1|7257.9|7255.1|7254.9|7252.1|28
1627280630000|2021-07-26 06:23:50|7258.3|7255.5|7254.4|7251.6|7258.3|7255.5|7254.3|7251.5|16
1627280640000|2021-07-26 06:24:00|7255.3|7252.5|7254.8|7252|7255.9|7253.1|7254.3|7251.5|16
1627280650000|2021-07-26 06:24:10|7253.4|7250.6|7254.4|7251.6|7254.4|7251.6|7253.3|7250.5|4
1627280660000|2021-07-26 06:24:20|||||||||1
1627280680000|2021-07-26 06:24:40|7255.3|7252.5|7255.4|7252.6|7256.4|7253.6|7255.3|7252.5|4
1627280700000|2021-07-26 06:25:00|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7256.3|7253.5|3
1627280710000|2021-07-26 06:25:10|7258.4|7255.6|7259.3|7256.5|7259.4|7256.6|7258.4|7255.6|11
1627280720000|2021-07-26 06:25:20|7259.4|7256.6|7259.4|7256.6|7259.9|7257.1|7259.4|7256.6|0
1627280730000|2021-07-26 06:25:30|7260.4|7257.6|7258.3|7255.5|7261.4|7258.6|7258.3|7255.5|12
1627280740000|2021-07-26 06:25:40|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|11
1627280760000|2021-07-26 06:26:00|||||||||3
1627280770000|2021-07-26 06:26:10|||||||||2
1627280780000|2021-07-26 06:26:20|||||||||2
1627280790000|2021-07-26 06:26:30|7256.4|7253.6|7256.4|7253.6|7257.9|7255.1|7256.4|7253.6|24
1627280800000|2021-07-26 06:26:40|7256.5|7253.7|7256.4|7253.6|7257.4|7254.6|7256.4|7253.6|32
1627280810000|2021-07-26 06:26:50|7256.5|7253.7|7257|7254.2|7257|7254.2|7256|7253.2|8
1627280820000|2021-07-26 06:27:00|7257.4|7254.6|7257.5|7254.7|7257.5|7254.7|7257.4|7254.6|13
1627280830000|2021-07-26 06:27:10|7258.4|7255.6|7260.5|7257.7|7260.5|7257.7|7258.4|7255.6|4
1627280840000|2021-07-26 06:27:20|7261.5|7258.7|7263.5|7260.7|7263.5|7260.7|7261.5|7258.7|8
1627280850000|2021-07-26 06:27:30|||||||||2
1627280860000|2021-07-26 06:27:40|7264|7261.2|7265.4|7262.6|7265.4|7262.6|7263.5|7260.7|38
1627280870000|2021-07-26 06:27:50|7264.4|7261.6|7264.5|7261.7|7264.5|7261.7|7263|7260.2|10
1627280880000|2021-07-26 06:28:00|7265|7262.2|7265|7262.2|7265|7262.2|7265|7262.2|9
1627280890000|2021-07-26 06:28:10|7264.5|7261.7|7265|7262.2|7265|7262.2|7264.5|7261.7|34
1627280900000|2021-07-26 06:28:20|7264.5|7261.7|7264.5|7261.7|7265|7262.2|7264.5|7261.7|8
1627280910000|2021-07-26 06:28:30|7265|7262.2|7266.4|7263.6|7266.4|7263.6|7264.9|7262.1|36
1627280920000|2021-07-26 06:28:40|7266.5|7263.7|7265.9|7263.1|7266.5|7263.7|7265.4|7262.6|31
1627280930000|2021-07-26 06:28:50|7265.4|7262.6|7263.5|7260.7|7266|7263.2|7263.5|7260.5|31
1627280940000|2021-07-26 06:29:00|7264|7261.2|7264.4|7261.6|7264.4|7261.6|7264|7261.2|18
1627280950000|2021-07-26 06:29:10|7263.9|7261.1|7263.5|7260.7|7263.9|7261.1|7263.4|7260.6|13
1627280960000|2021-07-26 06:29:20|7264.4|7261.6|7263.9|7261.1|7265|7262.2|7263.4|7260.6|7
1627280970000|2021-07-26 06:29:30|7264|7261.2|7265.9|7263.1|7265.9|7263.1|7263.9|7261.1|39
1627280980000|2021-07-26 06:29:40|7265.8|7263|7268.4|7265.6|7268.9|7266.1|7265.8|7263|30
1627280990000|2021-07-26 06:29:50|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|7266.9|7264.1|31
1627281000000|2021-07-26 06:30:00|7267.4|7264.6|7267.9|7265.1|7268|7265.2|7267|7264.2|31
1627281010000|2021-07-26 06:30:10|7267.4|7264.6|7270|7267.2|7270.4|7267.6|7267.4|7264.6|15
1627281020000|2021-07-26 06:30:20|7269.9|7267.1|7270.4|7267.6|7270.4|7267.6|7268.9|7266.1|2
1627281030000|2021-07-26 06:30:30|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.5|7266.7|1
1627281040000|2021-07-26 06:30:40|7270.4|7267.6|7271.4|7268.6|7271.5|7268.7|7270.4|7267.6|12
1627281050000|2021-07-26 06:30:50|7271.5|7268.7|7275.4|7272.6|7275.5|7272.7|7271.5|7268.7|10
1627281060000|2021-07-26 06:31:00|7275.5|7272.7|7276|7273.2|7276.4|7273.6|7274.5|7271.7|27
1627281070000|2021-07-26 06:31:10|7276.4|7273.6|7274.4|7271.6|7276.4|7273.6|7274.4|7271.6|39
1627281080000|2021-07-26 06:31:20|7274.9|7272.1|7274.4|7271.6|7275.4|7272.6|7273.9|7271.1|23
1627281090000|2021-07-26 06:31:30|||||||||7
1627281100000|2021-07-26 06:31:40|7273.9|7271.1|7274.4|7271.6|7274.4|7271.6|7273.9|7271.1|1
1627281110000|2021-07-26 06:31:50|7274.5|7271.7|7271.9|7269.1|7274.9|7272.1|7270.9|7268.1|19
1627281120000|2021-07-26 06:32:00|7272.4|7269.6|7273.4|7270.6|7273.9|7271.1|7272.4|7269.6|23
1627281130000|2021-07-26 06:32:10|7273.9|7271.1|7275.8|7273|7275.8|7273|7273.9|7271.1|14
1627281140000|2021-07-26 06:32:20|||||||||3
1627281150000|2021-07-26 06:32:30|7275.9|7273.1|7276.3|7273.5|7276.3|7273.5|7275.9|7273.1|7
1627281160000|2021-07-26 06:32:40|7276.4|7273.6|7275.8|7273|7276.4|7273.6|7275.8|7273|9
1627281170000|2021-07-26 06:32:50|7275.9|7273.1|7276.3|7273.5|7276.3|7273.5|7275.8|7273|6
1627281180000|2021-07-26 06:33:00|7276.4|7273.6|7276.3|7273.5|7276.4|7273.6|7276.3|7273.5|2
1627281190000|2021-07-26 06:33:10|7275.8|7273|7275.9|7273.1|7276.3|7273.5|7275.8|7273|3
1627281200000|2021-07-26 06:33:20|7275.8|7273|7275.9|7273.1|7275.9|7273.1|7275.8|7273|0
1627281210000|2021-07-26 06:33:30|7276.4|7273.6|7276.4|7273.6|7276.8|7274|7276.4|7273.6|0
1627281220000|2021-07-26 06:33:40|7277.9|7275.1|7277.9|7275.1|7278.4|7275.6|7277.9|7275.1|3
1627281230000|2021-07-26 06:33:50|7278.4|7275.6|7278.3|7275.5|7278.4|7275.6|7278.3|7275.5|0
1627281240000|2021-07-26 06:34:00|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.8|7275|0
1627281250000|2021-07-26 06:34:10|7278.3|7275.5|7278.3|7275.5|7278.4|7275.6|7278.3|7275.5|3
1627281270000|2021-07-26 06:34:30|7277.9|7275.1|7272.9|7270.1|7277.9|7275.1|7271.9|7269.1|8
1627281280000|2021-07-26 06:34:40|7272.4|7269.6|7272.4|7269.6|7273|7269.6|7272.4|7269|0
1627281290000|2021-07-26 06:34:50|7271.9|7269.1|7270.4|7267.6|7272.9|7270.1|7270.4|7267.6|37
1627281300000|2021-07-26 06:35:00|7269.9|7267.1|7270.3|7267.5|7270.4|7267.6|7269.9|7267.1|4
1627281310000|2021-07-26 06:35:10|7268.4|7265.6|7270.4|7267.6|7271.4|7268.6|7268.4|7265.6|66
1627281320000|2021-07-26 06:35:20|||||||||1
1627281330000|2021-07-26 06:35:30|7270.9|7268.1|7271.3|7268.5|7271.4|7268.6|7270.9|7268.1|0
1627281340000|2021-07-26 06:35:40|7271.4|7268.6|7269.8|7267|7271.4|7268.6|7269.8|7267|2
1627281350000|2021-07-26 06:35:50|7269.3|7266.5|7268.3|7265.5|7269.4|7266.6|7268.3|7265.5|2
1627281360000|2021-07-26 06:36:00|7268.4|7265.6|7268.3|7265.5|7268.4|7265.6|7268.3|7265.5|1
1627281370000|2021-07-26 06:36:10|7267.8|7265|7264.9|7262.1|7267.8|7265|7263.3|7260.5|32
1627281380000|2021-07-26 06:36:20|7264.4|7261.6|7264.4|7261.6|7265.4|7262.6|7263.8|7261|9
1627281400000|2021-07-26 06:36:40|7264.9|7262.1|7264.8|7262|7265.4|7262.1|7264.3|7261.4|3
1627281410000|2021-07-26 06:36:50|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|7263.3|7260.5|0
1627281420000|2021-07-26 06:37:00|7264.4|7261.6|7264.4|7261.6|7264.4|7261.6|7264.3|7261.5|2
1627281430000|2021-07-26 06:37:10|7264.3|7261.5|7263.9|7261.1|7265.3|7262.5|7263.9|7261.1|0
1627281440000|2021-07-26 06:37:20|7264.3|7261.5|7264.4|7261.6|7264.4|7261.6|7263.9|7261.1|17
1627281450000|2021-07-26 06:37:30|7263.9|7261.1|7263.4|7260.6|7263.9|7261.1|7263.4|7260.6|5
1627281460000|2021-07-26 06:37:40|7264.4|7261.6|7264.4|7261.6|7264.4|7261.6|7264.4|7261.6|16
1627281470000|2021-07-26 06:37:50|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|3
1627281480000|2021-07-26 06:38:00|7263.5|7260.7|7265.9|7263.1|7265.9|7263.1|7263.5|7260.7|32
1627281490000|2021-07-26 06:38:10|7266.5|7263.7|7266.9|7264.1|7267.4|7264.6|7266.4|7263.6|12
1627281500000|2021-07-26 06:38:20|7267.4|7264.6|7267.9|7265.1|7267.9|7265.1|7267.4|7264.6|13
1627281510000|2021-07-26 06:38:30|7268.4|7264.4|7266.4|7263.6|7268.4|7264.7|7266.4|7262.6|35
1627281520000|2021-07-26 06:38:40|7264.4|7261.6|7264.4|7261.6|7264.9|7262.1|7264.4|7261.6|3
1627281530000|2021-07-26 06:38:50|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|7264.4|7261.6|1
1627281540000|2021-07-26 06:39:00|7265|7262.2|7265.9|7263.1|7265.9|7263.1|7265|7262.2|3
1627281550000|2021-07-26 06:39:10|7265.4|7262.6|7263.4|7260.6|7265.5|7262.7|7263.4|7260.6|12
1627281560000|2021-07-26 06:39:20|7263.5|7260.7|7263.9|7261.1|7263.9|7261.1|7263.4|7260.6|0
1627281570000|2021-07-26 06:39:30|7263.5|7260.7|7264.4|7261.6|7264.4|7261.6|7263.5|7260.7|1
1627281580000|2021-07-26 06:39:40|7264.5|7261.7|7264.9|7262.1|7264.9|7262.1|7264.4|7261.6|0
1627281590000|2021-07-26 06:39:50|7263.9|7261.1|7263.4|7260.6|7263.9|7261.1|7263.4|7260.6|4
1627281600000|2021-07-26 06:40:00|7263.5|7260.7|7268.5|7265.7|7268.9|7266.1|7263.5|7260.7|19
1627281610000|2021-07-26 06:40:10|7268.4|7265.6|7268.5|7265.7|7268.5|7265.7|7268.4|7265.6|1
1627281620000|2021-07-26 06:40:20|7269.4|7266.6|7267.4|7264.6|7269.4|7266.6|7267.4|7264.5|6
1627281630000|2021-07-26 06:40:30|7267.5|7264.7|7266.4|7263.6|7267.5|7264.7|7266.4|7263.6|0
1627281640000|2021-07-26 06:40:40|7265.9|7263.1|7265.4|7262.6|7265.9|7263.1|7264.9|7262.1|20
1627281650000|2021-07-26 06:40:50|7266.4|7263.6|7267.4|7264.6|7267.4|7264.6|7266.4|7263.6|3
1627281660000|2021-07-26 06:41:00|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|1
1627281670000|2021-07-26 06:41:10|7268|7265.2|7270.4|7267.6|7270.4|7267.6|7268|7265.2|11
1627281680000|2021-07-26 06:41:20|7270.9|7268.1|7269.9|7267.1|7270.9|7268.1|7269.9|7267.1|2
1627281690000|2021-07-26 06:41:30|7270.4|7267.6|7267.4|7264.6|7270.4|7267.6|7267.4|7264.6|2
1627281700000|2021-07-26 06:41:40|7267.9|7265.1|7267.4|7264.6|7267.9|7265.1|7266.9|7264.1|2
1627281710000|2021-07-26 06:41:50|7266.8|7264|7266.4|7263.6|7266.8|7264|7265.4|7262|1
1627281720000|2021-07-26 06:42:00|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|0
1627281730000|2021-07-26 06:42:10|7265.9|7263.1|7265.4|7262.6|7266.4|7263.6|7265.4|7262.6|3
1627281740000|2021-07-26 06:42:20|7264.4|7261.6|7262.4|7259.6|7264.4|7261.6|7262.4|7259.6|6
1627281750000|2021-07-26 06:42:30|7263.3|7260.5|7262.4|7259.6|7263.4|7260.6|7262.4|7259.6|2
1627281760000|2021-07-26 06:42:40|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|2
1627281770000|2021-07-26 06:42:50|7263.9|7261.1|7265.4|7262.6|7265.4|7262.6|7263.9|7261.1|1
1627281780000|2021-07-26 06:43:00|7264.9|7262.1|7264.8|7262|7264.9|7262.1|7264.8|7262|2
1627281790000|2021-07-26 06:43:10|7264.4|7261.6|7265.4|7262.6|7265.4|7262.6|7264.4|7261.6|14
1627281800000|2021-07-26 06:43:20|7264.5|7261.7|7264.9|7262.1|7265.4|7262.6|7264.4|7261.6|5
1627281820000|2021-07-26 06:43:40|7265.4|7262.6|7266.4|7263.6|7266.4|7263.6|7265.4|7262.6|101
1627281830000|2021-07-26 06:43:50|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|0
1627281840000|2021-07-26 06:44:00|7266.3|7263.5|7267.9|7265.1|7267.9|7265.1|7266.3|7263.5|11
1627281850000|2021-07-26 06:44:10|7268.3|7265.5|7264.9|7262.1|7268.3|7265.5|7264.9|7262.1|10
1627281860000|2021-07-26 06:44:20|7264.8|7262|7263.9|7261.1|7264.8|7262|7263.9|7261.1|1
1627281870000|2021-07-26 06:44:30|7262.5|7259.7|7261.9|7259.1|7262.5|7259.7|7261.4|7258.6|20
1627281880000|2021-07-26 06:44:40|7261.8|7259|7261.9|7259.1|7262.9|7260.1|7261.4|7258.6|0
1627281890000|2021-07-26 06:44:50|7261.4|7258.6|7261.9|7259.1|7261.9|7259.1|7261.4|7258.6|0
1627281900000|2021-07-26 06:45:00|7261.8|7259|7259.4|7256.6|7262.4|7259.6|7259.4|7256.6|6
1627281910000|2021-07-26 06:45:10|||||||||1
1627281920000|2021-07-26 06:45:20|7260.4|7257.6|7260.9|7258.1|7260.9|7258.1|7260.4|7257.6|5
1627281930000|2021-07-26 06:45:30|7261.4|7258.6|7262.9|7260.1|7262.9|7260.1|7261.4|7258.6|182
1627281940000|2021-07-26 06:45:40|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|0
1627281950000|2021-07-26 06:45:50|7262.9|7260.1|7262.4|7259.6|7263.4|7260.6|7262.4|7259.6|2
1627281960000|2021-07-26 06:46:00|7262.9|7260.1|7264.4|7261.6|7264.4|7261.6|7262.9|7260.1|3
1627281970000|2021-07-26 06:46:10|7264.9|7262.1|7264.8|7262|7265.4|7262.6|7264.8|7262|2
1627281990000|2021-07-26 06:46:30|7263.9|7261.1|7261.4|7258.6|7263.9|7261.1|7261.4|7258.6|11
1627282000000|2021-07-26 06:46:40|7261.9|7259.1|7261.9|7259.1|7262.4|7259.6|7261.9|7259.1|2
1627282010000|2021-07-26 06:46:50|7261.3|7258.5|7260.4|7257.6|7261.3|7258.5|7260.4|7257.6|2
1627282020000|2021-07-26 06:47:00|7260.9|7258.1|7259.4|7256.6|7261.9|7259.1|7259.4|7256.6|31
1627282030000|2021-07-26 06:47:10|7259.5|7256.7|7260.4|7257.6|7260.4|7257.6|7259.5|7256.7|15
1627282040000|2021-07-26 06:47:20|7259.5|7256.7|7260.4|7257.6|7260.4|7257.6|7259.5|7256.7|1
1627282050000|2021-07-26 06:47:30|7259.9|7257.1|7258.5|7255.7|7259.9|7257.1|7258.5|7255.7|1
1627282060000|2021-07-26 06:47:40|7257.5|7254.7|7258.4|7255.6|7259.4|7256.6|7257|7254.2|4
1627282080000|2021-07-26 06:48:00|7257.5|7254.7|7258.4|7255.6|7258.5|7255.7|7257.4|7254.6|10
1627282090000|2021-07-26 06:48:10|7258.5|7255.7|7256.4|7253.6|7258.9|7256.1|7255.5|7252.7|12
1627282100000|2021-07-26 06:48:20|7257.3|7254.5|7257.4|7254.6|7257.4|7254.6|7257.3|7254.5|1
1627282110000|2021-07-26 06:48:30|7257.5|7254.7|7259.4|7256.6|7259.4|7256.6|7257.5|7254.7|1
1627282120000|2021-07-26 06:48:40|7259.3|7256.5|7256.9|7254.1|7259.3|7256.5|7256.9|7254.1|36
1627282130000|2021-07-26 06:48:50|7256.4|7253.6|7254.4|7251.6|7256.4|7253.6|7253.5|7250.7|4
1627282140000|2021-07-26 06:49:00|7253.9|7251.1|7255.4|7252.6|7255.4|7252.6|7253.5|7250.7|8
1627282160000|2021-07-26 06:49:20|7255.9|7253.1|7257.4|7254.6|7257.4|7254.6|7255.4|7252.6|18
1627282170000|2021-07-26 06:49:30|7257.3|7254.5|7258.9|7256.1|7258.9|7256.1|7256.9|7254.1|175
1627282180000|2021-07-26 06:49:40|7259.4|7256.6|7258.9|7256.1|7259.4|7256.6|7258.9|7256.1|6
1627282190000|2021-07-26 06:49:50|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7258.9|7256.1|1
1627282200000|2021-07-26 06:50:00|7259.9|7257.1|7259.9|7257.1|7261.4|7258.6|7259.9|7257.1|17
1627282210000|2021-07-26 06:50:10|7260.4|7257.6|7260.9|7258.1|7260.9|7258.1|7259.4|7256.6|0
1627282220000|2021-07-26 06:50:20|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|0
1627282230000|2021-07-26 06:50:30|7260.5|7257.7|7260.4|7257.6|7260.9|7258.1|7260.4|7257.6|2
1627282240000|2021-07-26 06:50:40|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|2
1627282250000|2021-07-26 06:50:50|7261.9|7259.1|7260.4|7257.6|7261.9|7259.1|7260.4|7257.6|9
1627282260000|2021-07-26 06:51:00|7260.5|7257.7|7263.4|7260.6|7263.4|7260.6|7260.5|7257.7|14
1627282270000|2021-07-26 06:51:10|7263.9|7261.1|7264.4|7261.6|7264.4|7261.6|7263.9|7261.1|0
1627282280000|2021-07-26 06:51:20|7263.4|7260.6|7264.4|7261.6|7264.4|7261.6|7263.4|7260.6|11
1627282290000|2021-07-26 06:51:30|7263.9|7261.1|7263.9|7261.1|7264.4|7261.6|7262.9|7260.1|3
1627282300000|2021-07-26 06:51:40|7264.4|7261.6|7264.9|7262.1|7264.9|7262.1|7264.4|7261.6|0
1627282310000|2021-07-26 06:51:50|7264.4|7261.6|7262.9|7260.1|7264.4|7261.6|7262.4|7259.6|1
1627282320000|2021-07-26 06:52:00|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|1
1627282330000|2021-07-26 06:52:10|7262.4|7259.6|7263.4|7260.6|7263.8|7261|7262.4|7259.6|1
1627282340000|2021-07-26 06:52:20|7262.9|7260.1|7262.4|7259.6|7262.9|7260.1|7262.4|7259.6|0
1627282350000|2021-07-26 06:52:30|7262.9|7260.1|7263.9|7261.1|7263.9|7261.1|7262.8|7260|0
1627282360000|2021-07-26 06:52:40|7264.9|7262.1|7265.4|7262.6|7265.4|7262.6|7264.9|7262.1|1
1627282370000|2021-07-26 06:52:50|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|0
1627282380000|2021-07-26 06:53:00|7265.4|7262.6|7263.4|7260.6|7265.9|7263.1|7262.9|7260.1|7
1627282390000|2021-07-26 06:53:10|7262.9|7260.1|7262.9|7260.1|7262.9|7260.1|7262.9|7260.1|1
1627282400000|2021-07-26 06:53:20|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|2
1627282410000|2021-07-26 06:53:30|7263.9|7261.1|7262.9|7260.1|7263.9|7261.1|7262.9|7260.1|3
1627282420000|2021-07-26 06:53:40|7263.4|7260.6|7263.9|7261.1|7264.4|7261.6|7263.4|7260.6|0
1627282430000|2021-07-26 06:53:50|7263.8|7261|7262.9|7260.1|7263.8|7261|7262.9|7260.1|1
1627282440000|2021-07-26 06:54:00|7261.9|7259.1|7263.9|7261.1|7263.9|7261.1|7261.9|7259.1|62
1627282460000|2021-07-26 06:54:20|7264.4|7261.6|7265.9|7263.1|7265.9|7263.1|7264.4|7261.6|11
1627282470000|2021-07-26 06:54:30|7266.4|7263.6|7264.9|7262.1|7266.4|7263.6|7264.9|7262.1|7
1627282480000|2021-07-26 06:54:40|7263.4|7260.6|7263.4|7260.6|7263.9|7261.1|7263.4|7260.6|40
1627282490000|2021-07-26 06:54:50|7263.9|7261.1|7263.4|7260.6|7263.9|7261.1|7263.4|7260.6|0
1627282500000|2021-07-26 06:55:00|7262.4|7259.6|7262.9|7260.1|7262.9|7260.1|7261.4|7258.6|11
1627282510000|2021-07-26 06:55:10|7263.4|7260.6|7265.4|7262.6|7266.9|7264.1|7263.4|7260.6|10
1627282520000|2021-07-26 06:55:20|7263.5|7260.7|7263.4|7260.6|7263.5|7260.7|7263.4|7260.6|4
1627282530000|2021-07-26 06:55:30|7262.5|7259.7|7263.5|7260.7|7263.5|7260.7|7262.5|7259.7|4
1627282540000|2021-07-26 06:55:40|7263.9|7261.1|7263.5|7260.7|7263.9|7261.1|7263.4|7260.6|0
1627282550000|2021-07-26 06:55:50|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|2
1627282560000|2021-07-26 06:56:00|7264.4|7261.6|7263.4|7260.6|7264.9|7262.1|7263.4|7260.6|8
1627282570000|2021-07-26 06:56:10|7263.3|7260.5|7262.4|7259.6|7263.3|7260.5|7262.4|7259.6|5
1627282580000|2021-07-26 06:56:20|7263.4|7260.6|7262.4|7259.6|7263.4|7260.6|7261.4|7258.6|19
1627282590000|2021-07-26 06:56:30|7261.9|7259.1|7261.4|7258.6|7262.4|7259.6|7260.9|7258.1|10
1627282600000|2021-07-26 06:56:40|7260.5|7257.7|7259.4|7256.6|7260.9|7258.1|7258.4|7255.6|13
1627282610000|2021-07-26 06:56:50|7259.9|7257.1|7261.4|7258.6|7261.9|7259.1|7259.9|7257.1|8
1627282620000|2021-07-26 06:57:00|7260.9|7258.1|7259.4|7256.6|7260.9|7258.1|7258.4|7255.6|16
1627282630000|2021-07-26 06:57:10|7258.9|7256.1|7257.5|7254.7|7258.9|7256.1|7257.4|7254.6|8
1627282640000|2021-07-26 06:57:20|7257.4|7254.6|7256.9|7254.1|7257.4|7254.6|7256.9|7254.1|2
1627282650000|2021-07-26 06:57:30|7256.4|7253.6|7258.4|7255.6|7258.4|7255.6|7256.4|7253.6|1
1627282660000|2021-07-26 06:57:40|7257|7254.2|7258.5|7255.7|7259.5|7256.7|7257|7254.2|13
1627282670000|2021-07-26 06:57:50|7258|7255.2|7257.5|7254.7|7258.5|7255.7|7257|7254.2|13
1627282680000|2021-07-26 06:58:00|7256.5|7253.7|7256.4|7253.6|7257.9|7255.1|7256.4|7253.6|11
1627282690000|2021-07-26 06:58:10|7257.4|7254.6|7255.4|7252.6|7257.9|7255.1|7255.4|7252.6|97
1627282700000|2021-07-26 06:58:20|7254.9|7252.1|7254.4|7251.6|7255.4|7252.6|7254.4|7251.6|15
1627282710000|2021-07-26 06:58:30|7253.9|7251.1|7254.4|7251.6|7254.4|7251.6|7253.4|7250.6|7
1627282720000|2021-07-26 06:58:40|7253.9|7251.1|7254.4|7251.6|7254.4|7251.6|7253.4|7250.6|10
1627282730000|2021-07-26 06:58:50|7254.3|7251.5|7253.3|7250.5|7254.3|7251.5|7253.3|7250.5|11
1627282740000|2021-07-26 06:59:00|7252.9|7250.1|7255.4|7252.6|7255.4|7252.6|7252.9|7250.1|22
1627282750000|2021-07-26 06:59:10|7254.9|7252.1|7255.4|7252.6|7255.9|7253.1|7254.9|7252.1|56
1627282760000|2021-07-26 06:59:20|7255.9|7253.1|7254.4|7251.6|7255.9|7253.1|7254.4|7251.6|10
1627282770000|2021-07-26 06:59:30|7253.9|7251.1|7254|7251.2|7255.4|7252.6|7253.9|7251.1|8
1627282780000|2021-07-26 06:59:40|7254.4|7251.6|7253.4|7250.6|7255.9|7253.1|7253.4|7250.6|10
1627282790000|2021-07-26 06:59:50|7254.4|7251.6|7255.3|7252.5|7255.4|7252.6|7253.9|7251.1|101
1627282800000|2021-07-26 07:00:00|7254.9|7252.1|7260.9|7258.1|7264.9|7262.1|7254.9|7252.1|87
1627282810000|2021-07-26 07:00:10|7260.8|7258|7259.9|7257.1|7260.8|7258|7259.9|7257.1|1
1627282820000|2021-07-26 07:00:20|7260.4|7257.6|7261.4|7258.6|7261.4|7258.6|7260.4|7257.6|6
1627282830000|2021-07-26 07:00:30|7261.9|7259.1|7262.4|7259.6|7262.9|7260.1|7261.9|7259.1|3
1627282840000|2021-07-26 07:00:40|7265.4|7262.6|7266.4|7263.6|7266.9|7264.1|7265.4|7262.6|15
1627282850000|2021-07-26 07:00:50|7265.9|7263.1|7262.9|7260.1|7265.9|7263.1|7262.4|7259.6|72
1627282860000|2021-07-26 07:01:00|7263.4|7260.6|7268.9|7266.1|7269.9|7267.1|7263.4|7260.6|18
1627282870000|2021-07-26 07:01:10|7267.9|7265.1|7267.8|7265|7269.4|7266.6|7266.9|7264.1|20
1627282880000|2021-07-26 07:01:20|7268.7|7265.9|7270.9|7268.1|7271.9|7269.1|7268.7|7265.9|12
1627282890000|2021-07-26 07:01:30|7271.4|7268.6|7268.3|7265.5|7272.9|7270.1|7268.3|7265.5|17
1627282900000|2021-07-26 07:01:40|7268.4|7265.6|7269.8|7267|7269.8|7267|7268.3|7265.5|7
1627282910000|2021-07-26 07:01:50|7268.8|7266|7266.4|7263.6|7268.8|7266|7266.4|7263.6|41
1627282920000|2021-07-26 07:02:00|7264.9|7262.1|7265.9|7263.1|7266.4|7263.6|7264.8|7262|31
1627282930000|2021-07-26 07:02:10|7264.9|7262.1|7265.9|7263.1|7265.9|7263.1|7264.9|7262.1|0
1627282940000|2021-07-26 07:02:20|7267.4|7264.6|7270.4|7267.6|7270.9|7268.1|7267.4|7264.6|27
1627282950000|2021-07-26 07:02:30|7269.9|7267.1|7268.9|7266.1|7269.9|7267.1|7268.4|7265.6|1
1627282960000|2021-07-26 07:02:40|7269.9|7267.1|7268.4|7265.6|7270.4|7267.6|7268.4|7265.6|1
1627282970000|2021-07-26 07:02:50|7268.9|7266.1|7270.4|7267.6|7270.4|7267.6|7268.9|7266.1|5
1627282980000|2021-07-26 07:03:00|7269.9|7267.1|7273|7270.2|7273|7270.2|7269.9|7267.1|3
1627282990000|2021-07-26 07:03:10|7273.9|7271.1|7273.4|7270.6|7273.9|7271.1|7272.9|7270.1|3
1627283000000|2021-07-26 07:03:20|7273.5|7270.7|7273.4|7270.6|7273.9|7271.1|7273.4|7270.6|0
1627283010000|2021-07-26 07:03:30|7272.9|7270.1|7270.9|7268.1|7272.9|7270.1|7270.9|7268.1|1
1627283020000|2021-07-26 07:03:40|7271.9|7269.1|7270.9|7268.1|7271.9|7269.1|7270.9|7268.1|1
1627283030000|2021-07-26 07:03:50|7270.4|7267.6|7269.4|7266.6|7270.4|7267.6|7268.9|7266.1|0
1627283040000|2021-07-26 07:04:00|7269.9|7267.1|7271.4|7268.6|7271.9|7269.1|7269.9|7267.1|1
1627283050000|2021-07-26 07:04:10|7269.4|7266.6|7268.4|7265.6|7269.4|7266.6|7267.9|7265.1|24
1627283060000|2021-07-26 07:04:20|7267.9|7265.1|7268.4|7265.6|7268.9|7266.1|7267.9|7265.1|0
1627283070000|2021-07-26 07:04:30|7267.9|7265.1|7268.4|7265.6|7268.9|7266.1|7267.9|7265.1|1
1627283080000|2021-07-26 07:04:40|7267.9|7265.1|7266.9|7264.1|7268.4|7265.6|7266.9|7264.1|0
1627283100000|2021-07-26 07:05:00|7266.4|7263.6|7268.4|7265.6|7268.4|7265.6|7263.9|7261.1|9
1627283110000|2021-07-26 07:05:10|7268.3|7265.5|7271.4|7268.6|7271.4|7268.6|7267.9|7265.1|18
1627283120000|2021-07-26 07:05:20|7270.9|7268.1|7271.4|7268.6|7271.9|7269.1|7270.9|7268.1|6
1627283130000|2021-07-26 07:05:30|7270.9|7268.1|7267.9|7265.1|7270.9|7268.1|7267.9|7265.1|16
1627283140000|2021-07-26 07:05:40|7267.8|7265|7266|7263.2|7267.8|7265|7265.9|7263.1|1
1627283150000|2021-07-26 07:05:50|7266.4|7263.6|7265.4|7262.6|7266.4|7263.6|7265.4|7262.6|0
1627283160000|2021-07-26 07:06:00|7266.4|7263.6|7265.9|7263.1|7266.4|7263.6|7265.9|7263.1|1
1627283170000|2021-07-26 07:06:10|7265.4|7262.6|7267|7264.2|7267|7264.2|7264.9|7262.1|5
1627283180000|2021-07-26 07:06:20|7267.4|7264.6|7268.9|7266.1|7268.9|7266.1|7267.4|7264.6|3
1627283190000|2021-07-26 07:06:30|7268.8|7266|7265.9|7263.1|7268.8|7266|7265.9|7263.1|1
1627283200000|2021-07-26 07:06:40|7266.4|7263.6|7265.9|7263.1|7266.4|7263.6|7265.9|7263.1|1
1627283210000|2021-07-26 07:06:50|7265.8|7263|7265.4|7262.6|7265.9|7263.1|7265.4|7262.6|10
1627283220000|2021-07-26 07:07:00|7265.9|7263.1|7266.9|7264.1|7267.9|7265.1|7265.9|7263.1|1
1627283230000|2021-07-26 07:07:10|7265.9|7263.1|7267.9|7265.1|7267.9|7265.1|7265.9|7263.1|0
1627283240000|2021-07-26 07:07:20|7268.4|7265.6|7271.9|7269.1|7271.9|7269.1|7268.4|7265.6|27
1627283250000|2021-07-26 07:07:30|7271.8|7269|7272.4|7269.6|7272.8|7270|7271.8|7269|6
1627283260000|2021-07-26 07:07:40|7272.9|7270.1|7273.4|7270.6|7276.3|7273.5|7272.9|7270.1|11
1627283270000|2021-07-26 07:07:50|7273.3|7270.5|7274.9|7272.1|7276.4|7273.6|7272.8|7270|47
1627283280000|2021-07-26 07:08:00|7274.4|7271.6|7274.8|7272|7275.9|7273.1|7274.4|7271.6|17
1627283290000|2021-07-26 07:08:10|7274.3|7271.5|7278.8|7276|7278.9|7276.1|7273.9|7271.1|16
1627283300000|2021-07-26 07:08:20|7278.9|7276.1|7279.4|7276.6|7279.4|7276.6|7278.4|7275.6|8
1627283310000|2021-07-26 07:08:30|7279.5|7276.7|7280.4|7277.6|7281.9|7279.1|7279.5|7276.7|17
1627283320000|2021-07-26 07:08:40|7280.5|7277.7|7281.4|7278.6|7281.4|7278.6|7280.4|7277.6|2
1627283330000|2021-07-26 07:08:50|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|0
1627283340000|2021-07-26 07:09:00|7279.9|7277.1|7278.9|7276.1|7279.9|7277.1|7278.9|7276.1|2
1627283350000|2021-07-26 07:09:10|7277.9|7275.1|7277.4|7274.6|7278.9|7276.1|7276.4|7273.6|8
1627283360000|2021-07-26 07:09:20|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|21
1627283370000|2021-07-26 07:09:30|7277.4|7274.6|7277.4|7274.6|7277.9|7275.1|7276.9|7274.1|0
1627283380000|2021-07-26 07:09:40|7277.9|7275.1|7279.4|7276.6|7279.9|7277.1|7277.9|7275.1|2
1627283390000|2021-07-26 07:09:50|7279.9|7277.1|7280.4|7277.6|7280.9|7278.1|7279.9|7277.1|0
1627283400000|2021-07-26 07:10:00|7279.9|7277.1|7279.9|7277.1|7280.9|7278.1|7278.9|7276.1|3
1627283410000|2021-07-26 07:10:10|7279.8|7277|7277.4|7274.6|7279.9|7277.1|7277.4|7274.6|2
1627283420000|2021-07-26 07:10:20|7277.9|7275.1|7276.4|7273.6|7278.3|7275.5|7275.9|7273.1|0
1627283430000|2021-07-26 07:10:30|7276.9|7274.1|7275.9|7273.1|7276.9|7274.1|7273.9|7271.1|5
1627283440000|2021-07-26 07:10:40|7275.8|7273|7275.9|7273.1|7275.9|7273.1|7274.9|7272.1|5
1627283450000|2021-07-26 07:10:50|7274.9|7272.1|7277.4|7274.6|7277.9|7275.1|7274.9|7272.1|2
1627283460000|2021-07-26 07:11:00|7277.9|7275.1|7278.8|7276|7278.8|7276|7277.9|7275.1|11
1627283470000|2021-07-26 07:11:10|7278.3|7275.5|7279.3|7276.5|7279.4|7276.6|7277.9|7275.1|1
1627283480000|2021-07-26 07:11:20|7279.4|7276.6|7279.4|7276.6|7279.9|7277.1|7277.4|7274.6|4
1627283490000|2021-07-26 07:11:30|7280|7277.2|7279.8|7277|7280.4|7277.6|7279.8|7277|2
1627283500000|2021-07-26 07:11:40|7279.9|7277.1|7279.3|7276.5|7280.9|7278.1|7279.3|7276.5|10
1627283510000|2021-07-26 07:11:50|7278.8|7276|7276.3|7273.5|7278.8|7276|7276.3|7273.5|24
1627283520000|2021-07-26 07:12:00|7275.4|7272.6|7276.9|7274.1|7276.9|7274.1|7275.3|7272.5|0
1627283530000|2021-07-26 07:12:10|7277.3|7274.5|7277.4|7274.6|7278.3|7275.5|7276.8|7274|6
1627283540000|2021-07-26 07:12:20|7278.9|7276.1|7279.9|7277.1|7279.9|7277.1|7278.3|7275.5|1
1627283550000|2021-07-26 07:12:30|7280.3|7277.5|7280.8|7278|7280.9|7278.1|7279.3|7276.5|5
1627283560000|2021-07-26 07:12:40|7280.9|7278.1|7281.9|7279.1|7281.9|7279.1|7280.9|7278.1|0
1627283570000|2021-07-26 07:12:50|7281.8|7279|7280.8|7278|7281.8|7279|7280.8|7278|1
1627283580000|2021-07-26 07:13:00|7281.3|7278.5|7277.4|7274.6|7281.3|7278.5|7276.8|7274|27
1627283590000|2021-07-26 07:13:10|7277.8|7275|7275.3|7272.5|7277.8|7275|7275.3|7272.5|170
1627283600000|2021-07-26 07:13:20|7275.8|7273|7276.8|7274|7276.8|7274|7275.8|7273|3
1627283610000|2021-07-26 07:13:30|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|12
1627283620000|2021-07-26 07:13:40|7277.8|7275|7279.3|7276.5|7279.3|7276.5|7276.9|7274.1|2
1627283630000|2021-07-26 07:13:50|7277.3|7274.5|7277.8|7275|7277.8|7275|7277.3|7274.5|6
1627283640000|2021-07-26 07:14:00|7277.3|7274.5|7278.8|7276|7278.8|7276|7276.8|7274|4
1627283650000|2021-07-26 07:14:10|7279.3|7276.5|7279.8|7277|7279.8|7277|7279.3|7276.5|1
1627283660000|2021-07-26 07:14:20|7279.7|7276.9|7279.8|7277|7282.2|7279.4|7279.3|7276.5|60
1627283670000|2021-07-26 07:14:30|7279.9|7277.1|7279.3|7276.5|7280.3|7277.5|7279.3|7276.5|3
1627283680000|2021-07-26 07:14:40|7278.8|7276|7277.9|7275.1|7278.8|7276|7277.3|7274.5|1
1627283690000|2021-07-26 07:14:50|7277.8|7275|7270.8|7268|7277.8|7275|7270|7267.2|62
1627283700000|2021-07-26 07:15:00|7270.9|7268.1|7275.3|7272.5|7275.3|7272.5|7270.9|7268.1|16
1627283710000|2021-07-26 07:15:10|7274.8|7272|7273.9|7271.1|7274.8|7272|7273.3|7270.5|0
1627283720000|2021-07-26 07:15:20|7273.8|7271|7271.8|7269|7273.8|7271|7270.8|7267.5|66
1627283730000|2021-07-26 07:15:30|7271.4|7268.6|7271.9|7269.1|7272.9|7270.1|7270.9|7268.1|2
1627283740000|2021-07-26 07:15:40|7272.4|7269.6|7273.3|7270.5|7273.3|7270.5|7270.9|7268.1|1
1627283750000|2021-07-26 07:15:50|7272.3|7269.5|7271.8|7269|7272.4|7269.6|7271.8|7269|4
1627283760000|2021-07-26 07:16:00|7270.8|7268|7271.8|7269|7272.8|7270|7270.3|7267.5|4
1627283770000|2021-07-26 07:16:10|7271.9|7269.1|7272.3|7269.5|7272.3|7269.5|7271.8|7269|1
1627283780000|2021-07-26 07:16:20|7271.9|7269.1|7273.3|7270.5|7273.3|7270.5|7271.3|7268.5|1
1627283790000|2021-07-26 07:16:30|7273.8|7271|7273.3|7270.5|7273.8|7271|7273.3|7270.5|1
1627283800000|2021-07-26 07:16:40|7272.8|7270|7274.9|7272.1|7275.4|7272.6|7272.8|7270|4
1627283810000|2021-07-26 07:16:50|7275.4|7272.6|7276.3|7273.5|7276.4|7273.6|7275.3|7272.5|1
1627283820000|2021-07-26 07:17:00|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.3|7273.5|0
1627283830000|2021-07-26 07:17:10|7277|7274.2|7276.4|7273.6|7277.4|7274.6|7275.9|7273.1|3
1627283840000|2021-07-26 07:17:20|7276.3|7273.5|7276.4|7273.6|7276.4|7273.6|7276.3|7273.5|0
1627283850000|2021-07-26 07:17:30|7276.9|7274.1|7277.3|7274.5|7277.8|7275|7276.9|7274.1|0
1627283860000|2021-07-26 07:17:40|7276.8|7274|7276.9|7274.1|7277.3|7274.5|7275.9|7273.1|7
1627283870000|2021-07-26 07:17:50|7277.4|7274.6|7277.3|7274.5|7277.4|7274.6|7276.9|7274.1|0
1627283880000|2021-07-26 07:18:00|7276.9|7274.1|7276.4|7273.6|7276.9|7274.1|7275.9|7273.1|4
1627283890000|2021-07-26 07:18:10|7276.3|7273.5|7276.9|7274.1|7278.4|7275.6|7276.3|7273.5|7
1627283900000|2021-07-26 07:18:20|7276.8|7274|7275.8|7273|7276.8|7274|7275.8|7273|7
1627283910000|2021-07-26 07:18:30|7274.8|7272|7273.8|7271|7274.8|7272|7273.8|7271|2
1627283920000|2021-07-26 07:18:40|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.8|7271|1
1627283930000|2021-07-26 07:18:50|7274.4|7271.6|7273.9|7271.1|7275.8|7273|7273.9|7271.1|1
1627283940000|2021-07-26 07:19:00|7273.4|7270.6|7275.3|7272.5|7275.8|7273|7272.7|7269.9|79
1627283950000|2021-07-26 07:19:10|7274.8|7272|7272.8|7270|7274.8|7272|7272.8|7270|3
1627283960000|2021-07-26 07:19:20|7272.3|7269.5|7273.8|7271|7273.8|7271|7271.8|7269|2
1627283970000|2021-07-26 07:19:30|7273.3|7270.5|7272.8|7270|7273.3|7270.5|7272.3|7269.5|22
1627283980000|2021-07-26 07:19:40|7272.7|7269.9|7272.8|7270|7272.8|7270|7272.3|7269.5|0
1627283990000|2021-07-26 07:19:50|7273.8|7271|7273.3|7270.5|7273.8|7271|7272.8|7270|1
1627284000000|2021-07-26 07:20:00|7272.8|7270|7272.8|7270|7273.4|7270.6|7271.8|7269|4
1627284010000|2021-07-26 07:20:10|7272.3|7269.5|7271.3|7268.5|7272.3|7269.5|7270.8|7268|0
1627284020000|2021-07-26 07:20:20|7271.4|7268.6|7265.9|7263.1|7271.4|7268.6|7264.3|7261.5|38
1627284030000|2021-07-26 07:20:30|7266.3|7263.5|7265.3|7262.5|7266.8|7264|7263.9|7261.1|7
1627284040000|2021-07-26 07:20:40|7264.9|7262.1|7266.4|7263.6|7266.8|7264|7264.9|7262.1|9
1627284050000|2021-07-26 07:20:50|7266.8|7264|7267.3|7264.5|7267.8|7265|7266.4|7263.6|2
1627284060000|2021-07-26 07:21:00|7267.8|7265|7267.9|7265.1|7267.9|7265.1|7267.4|7264.6|0
1627284070000|2021-07-26 07:21:10|7267.8|7265|7267.9|7265.1|7267.9|7265.1|7266.8|7264|2
1627284080000|2021-07-26 07:21:20|7267.8|7265|7267.4|7264.6|7267.8|7265|7266.9|7264.1|8
1627284090000|2021-07-26 07:21:30|7267.8|7265|7268.4|7265.6|7268.4|7265.6|7266.4|7263.6|14
1627284100000|2021-07-26 07:21:40|7268.3|7265.5|7267.9|7265.1|7268.4|7265.6|7267.9|7265.1|6
1627284110000|2021-07-26 07:21:50|7267.8|7265|7264.3|7261.5|7267.8|7265|7264.3|7261.5|6
1627284120000|2021-07-26 07:22:00|7263.9|7261.1|7264.4|7261.6|7264.8|7262|7263.4|7259.5|19
1627284130000|2021-07-26 07:22:10|7264.9|7262.1|7265.3|7262.5|7265.9|7263.1|7264.4|7261.6|2
1627284140000|2021-07-26 07:22:20|7264.8|7262|7265.4|7262.6|7265.4|7262.6|7264.8|7262|0
1627284150000|2021-07-26 07:22:30|7266.3|7263.5|7267.4|7264.6|7267.9|7265.1|7265.9|7263.1|295
1627284160000|2021-07-26 07:22:40|7267.9|7265.1|7267.4|7264.6|7268.4|7265.6|7267.4|7264.6|7
1627284170000|2021-07-26 07:22:50|7268.4|7265.6|7268.3|7265.5|7268.4|7265.6|7268.3|7265.5|0
1627284180000|2021-07-26 07:23:00|7268.4|7265.6|7269.4|7266.6|7270.4|7267.6|7267.8|7265|20
1627284190000|2021-07-26 07:23:10|7269.3|7266.5|7268.3|7265.5|7269.3|7266.5|7268.3|7265.5|4
1627284200000|2021-07-26 07:23:20|7267.9|7265.1|7268.3|7265.5|7268.4|7265.6|7267.9|7265.1|0
1627284210000|2021-07-26 07:23:30|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|7266.9|7264.1|1
1627284220000|2021-07-26 07:23:40|7269|7265|7266.3|7263.5|7269|7265.6|7266.3|7263.5|0
1627284230000|2021-07-26 07:23:50|7265.4|7262.6|7267.4|7264.6|7267.4|7264.6|7265.4|7262.6|2
1627284240000|2021-07-26 07:24:00|7267.3|7264.5|7266.9|7264.1|7267.3|7264.5|7265.9|7263.1|3
1627284250000|2021-07-26 07:24:10|7266.4|7263.6|7265.3|7262.5|7266.4|7263.6|7264.8|7262|0
1627284260000|2021-07-26 07:24:20|7265|7262.2|7265.9|7263.1|7265.9|7263.1|7264.9|7262.1|0
1627284270000|2021-07-26 07:24:30|7266.9|7264.1|7266.4|7263.6|7267.8|7265|7266.4|7263.6|8
1627284280000|2021-07-26 07:24:40|7265.9|7263.1|7266.3|7263.5|7266.9|7264.1|7265.8|7263|2
1627284290000|2021-07-26 07:24:50|7265.9|7263.1|7266.4|7263.6|7266.9|7264.1|7265.9|7263.1|2
1627284300000|2021-07-26 07:25:00|7266.3|7263.5|7265.4|7262.6|7266.3|7263.5|7264.4|7261.6|1
1627284310000|2021-07-26 07:25:10|7265.3|7262.5|7264.9|7262.1|7265.4|7262.6|7264.4|7261.6|8
1627284320000|2021-07-26 07:25:20|7265.3|7262.5|7267.4|7264.6|7267.8|7265|7265.3|7262.5|14
1627284330000|2021-07-26 07:25:30|7267.8|7265|7266.9|7264.1|7267.8|7265|7266.9|7264.1|9
1627284340000|2021-07-26 07:25:40|7267.4|7264.6|7270.4|7267.6|7270.4|7267.6|7267.3|7264.5|4
1627284350000|2021-07-26 07:25:50|7270.3|7267.5|7270.9|7268.1|7272.4|7269.6|7269.8|7267|2
1627284360000|2021-07-26 07:26:00|7271.3|7268.5|7270.4|7267.6|7271.3|7268.5|7268.9|7266.1|0
1627284370000|2021-07-26 07:26:10|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|0
1627284380000|2021-07-26 07:26:20|7271.9|7269.1|7272.4|7269.6|7273.3|7270.5|7271.8|7269|10
1627284390000|2021-07-26 07:26:30|7272.5|7269.7|7273.4|7270.6|7273.4|7270.6|7271.9|7269.1|55
1627284400000|2021-07-26 07:26:40|7273.9|7271.1|7272.9|7270.1|7274.4|7271.6|7272.9|7270.1|2
1627284410000|2021-07-26 07:26:50|7272.4|7269.6|7271.4|7268.6|7272.9|7270.1|7270.9|7268.1|30
1627284420000|2021-07-26 07:27:00|7271.3|7268.5|7268.8|7266|7271.4|7268.6|7267.9|7265.1|35
1627284430000|2021-07-26 07:27:10|7268.9|7266.1|7268.4|7265.6|7268.9|7266.1|7267|7264.2|20
1627284440000|2021-07-26 07:27:20|7268.3|7265.5|7266.9|7264.1|7268.3|7265.5|7266.9|7264.1|0
1627284450000|2021-07-26 07:27:30|7266.8|7264|7268|7265.2|7268.9|7266.1|7266.8|7264|15
1627284460000|2021-07-26 07:27:40|7268.9|7266.1|7269.9|7267.1|7269.9|7267.1|7268.9|7266.1|0
1627284470000|2021-07-26 07:27:50|7270.4|7267.6|7269.9|7267.1|7270.4|7267.6|7269.9|7267.1|1
1627284480000|2021-07-26 07:28:00|7269.4|7266.6|7269.9|7267.1|7269.9|7267.1|7268.9|7266.1|0
1627284490000|2021-07-26 07:28:10|7270.9|7268.1|7270.9|7268.1|7271.4|7268.6|7270.9|7268.1|1
1627284500000|2021-07-26 07:28:20|7270.4|7267.6|7270.3|7267.5|7270.4|7267.6|7269.8|7267|0
1627284510000|2021-07-26 07:28:30|7269.9|7267.1|7267.9|7265.1|7269.9|7267.1|7267.9|7265.1|13
1627284520000|2021-07-26 07:28:40|7267.8|7265|7269.9|7267.1|7269.9|7267.1|7267.4|7264.6|58
1627284530000|2021-07-26 07:28:50|7270.4|7267.6|7270.9|7268.1|7272.4|7269|7270.4|7267.6|22
1627284540000|2021-07-26 07:29:00|7269.9|7267.1|7269.4|7266.6|7269.9|7267.1|7268.9|7266.1|3
1627284550000|2021-07-26 07:29:10|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7
1627284560000|2021-07-26 07:29:20|7269.4|7266.6|7271.4|7268.6|7271.4|7268.6|7268.9|7266.1|12
1627284570000|2021-07-26 07:29:30|7272.4|7269.6|7272.4|7269.6|7272.8|7270|7272.4|7269.6|0
1627284580000|2021-07-26 07:29:40|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|7270.9|7268.1|1
1627284590000|2021-07-26 07:29:50|7271.8|7269|7272.4|7269.6|7272.9|7270.1|7271.3|7268.5|8
1627284600000|2021-07-26 07:30:00|7272.9|7270.1|7272.9|7270.1|7274.4|7271.6|7272.9|7270.1|7
1627284610000|2021-07-26 07:30:10|7273.9|7271.1|7273.4|7270.6|7274.4|7271.6|7273.4|7270.6|1
1627284620000|2021-07-26 07:30:20|7272.9|7270.1|7272.8|7270|7272.9|7270.1|7272.8|7270|2
1627284630000|2021-07-26 07:30:30|7271.9|7269.1|7270.3|7267.5|7273.3|7270.5|7268.9|7266.1|66
1627284640000|2021-07-26 07:30:40|7270.4|7267.6|7270.9|7268.1|7270.9|7268.1|7270.4|7267.6|1
1627284650000|2021-07-26 07:30:50|7271.4|7268.6|7271.9|7269.1|7271.9|7269.1|7271.4|7268.6|0
1627284660000|2021-07-26 07:31:00|7272.8|7270|7270.8|7268|7272.8|7270|7270.8|7268|18
1627284670000|2021-07-26 07:31:10|7270.9|7268.1|7271.3|7268.5|7271.3|7268.5|7270.9|7268.1|0
1627284680000|2021-07-26 07:31:20|7271.4|7268.6|7271.3|7268.5|7271.4|7268.6|7271.3|7268.5|4
1627284690000|2021-07-26 07:31:30|7270.8|7268|7269.8|7267|7270.8|7268|7269.8|7267|9
1627284700000|2021-07-26 07:31:40|7269.9|7267.1|7267.9|7265.1|7269.9|7267.1|7267.9|7265.1|16
1627284710000|2021-07-26 07:31:50|7268.8|7266|7269.4|7266.6|7269.4|7266.6|7267.9|7265.1|17
1627284720000|2021-07-26 07:32:00|7269.3|7266.5|7272.4|7269.6|7272.4|7269.6|7268.9|7266.1|0
1627284730000|2021-07-26 07:32:10|7272.9|7270.1|7272.8|7270|7272.9|7270.1|7272.8|7270|0
1627284740000|2021-07-26 07:32:20|7272.9|7270.1|7273.4|7270.6|7274.8|7272|7272.9|7270.1|6
1627284750000|2021-07-26 07:32:30|7273.3|7270.5|7273.4|7270.6|7273.4|7270.6|7273.3|7270.5|1
1627284760000|2021-07-26 07:32:40|7273.3|7270.5|7273.8|7271|7273.9|7271.1|7272.9|7270.1|4
1627284770000|2021-07-26 07:32:50|7273.9|7271.1|7273.8|7271|7274.9|7272.1|7273.8|7271|6
1627284780000|2021-07-26 07:33:00|7273.9|7271.1|7273.8|7271|7274.9|7272.1|7273.8|7271|6
1627284790000|2021-07-26 07:33:10|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|2
1627284800000|2021-07-26 07:33:20|7274.4|7271.6|7275.9|7273.1|7275.9|7273.1|7273.8|7271|34
1627284810000|2021-07-26 07:33:30|7276.4|7273.6|7273.9|7271.1|7276.4|7273.6|7273.9|7271.1|6
1627284820000|2021-07-26 07:33:40|7274.4|7271.6|7273.8|7271|7274.4|7271.6|7273.8|7271|3
1627284830000|2021-07-26 07:33:50|7273.9|7271.1|7275.4|7272.6|7275.4|7272.6|7273.9|7271.1|7
1627284840000|2021-07-26 07:34:00|7275.9|7273.1|7274.4|7271.6|7275.9|7273.1|7273.9|7271.1|11
1627284850000|2021-07-26 07:34:10|7273.4|7270.6|7274.4|7271.6|7274.4|7271.6|7273.4|7270.6|3
1627284860000|2021-07-26 07:34:20|7274.9|7272.1|7277.4|7274.6|7277.4|7274.6|7274.9|7272.1|4
1627284870000|2021-07-26 07:34:30|7276.8|7274|7277.9|7275.1|7277.9|7275.1|7275.4|7272.6|9
1627284880000|2021-07-26 07:34:40|7277.8|7275|7277.9|7275.1|7278.9|7276.1|7277.8|7275|1
1627284890000|2021-07-26 07:34:50|7277.8|7275|7279.9|7277.1|7280.9|7278.1|7277.4|7274.6|38
1627284900000|2021-07-26 07:35:00|7279.8|7277|7280.4|7277.6|7282.4|7279.6|7279.4|7276.6|86
1627284910000|2021-07-26 07:35:10|7279.8|7277|7277.4|7274.6|7279.8|7277|7277.3|7274.5|17
1627284920000|2021-07-26 07:35:20|7277.3|7274.5|7277.9|7275.1|7277.9|7275.1|7277.3|7274.5|0
1627284930000|2021-07-26 07:35:30|7278.9|7276.1|7277.9|7275.1|7278.9|7276.1|7277.9|7275.1|3
1627284940000|2021-07-26 07:35:40|7278.4|7275.6|7276.9|7274.1|7278.9|7276.1|7276.8|7274|0
1627284950000|2021-07-26 07:35:50|7276.4|7273.6|7275.4|7272.6|7276.4|7273.6|7274.4|7271.6|1
1627284960000|2021-07-26 07:36:00|7275.8|7273|7274.9|7272.1|7275.9|7273.1|7273.9|7271.1|8
1627284970000|2021-07-26 07:36:10|7275.4|7272.6|7275.9|7273.1|7275.9|7273.1|7274.9|7272.1|1
1627284980000|2021-07-26 07:36:20|7275.4|7272.6|7274.9|7272.1|7275.4|7272.6|7273.9|7271.1|16
1627284990000|2021-07-26 07:36:30|7274.8|7272|7274.8|7272|7275.4|7272.6|7274.8|7272|12
1627285000000|2021-07-26 07:36:40|7274.3|7271.5|7273.4|7270.6|7274.3|7271.5|7272.9|7270.1|4
1627285010000|2021-07-26 07:36:50|7273.3|7270.5|7272.9|7270.1|7273.4|7270.6|7272.8|7270|3
1627285020000|2021-07-26 07:37:00|7272.8|7270|7271.9|7269.1|7272.9|7270.1|7271.9|7269.1|6
1627285030000|2021-07-26 07:37:10|7272.4|7269.6|7272.3|7269.5|7272.4|7269.6|7271.9|7269.1|8
1627285040000|2021-07-26 07:37:20|7271.8|7269|7270.9|7268.1|7271.8|7269|7270.9|7268.1|0
1627285050000|2021-07-26 07:37:30|7270.8|7268|7268.8|7266|7270.8|7268|7268.8|7266|14
1627285060000|2021-07-26 07:37:40|7267.9|7265.1|7268.9|7266.1|7268.9|7266.1|7267.4|7264.6|9
1627285070000|2021-07-26 07:37:50|7269.4|7266.6|7269.3|7266.5|7269.8|7267|7268.3|7265.5|7
1627285080000|2021-07-26 07:38:00|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|14
1627285090000|2021-07-26 07:38:10|7268.4|7265.6|7268.9|7266.1|7268.9|7266.1|7268.4|7265.6|7
1627285100000|2021-07-26 07:38:20|7269|7266.2|7270.4|7267.6|7270.9|7268.1|7269|7266.2|2
1627285110000|2021-07-26 07:38:30|7269.9|7267.1|7272.9|7270.1|7272.9|7270.1|7269.9|7267.1|64
1627285120000|2021-07-26 07:38:40|7271.9|7269.1|7271.3|7268.5|7271.9|7269.1|7271.3|7268.5|5
1627285130000|2021-07-26 07:38:50|7271.8|7269|7272.4|7269.6|7272.4|7269.6|7271.8|7269|2
1627285140000|2021-07-26 07:39:00|7272.8|7270|7272.4|7269.6|7272.8|7270|7270.4|7267.6|11
1627285150000|2021-07-26 07:39:10|7272.8|7270|7272.9|7270.1|7272.9|7270.1|7271.9|7269.1|28
1627285160000|2021-07-26 07:39:20|7273.9|7271.1|7272.4|7269.6|7273.9|7271.1|7272.4|7269.6|1
1627285170000|2021-07-26 07:39:30|7272.9|7270.1|7272.9|7270.1|7273.4|7270.6|7272.8|7270|2
1627285180000|2021-07-26 07:39:40|7272.4|7269.6|7270.4|7267.6|7272.9|7270.1|7270.4|7267.6|14
1627285190000|2021-07-26 07:39:50|7269.9|7267.1|7270.9|7268.1|7270.9|7268.1|7269.9|7267.1|0
1627285200000|2021-07-26 07:40:00|7271.4|7268.6|7271.4|7268.6|7272.8|7270|7270.9|7268.1|24
1627285210000|2021-07-26 07:40:10|7271.3|7268.5|7268.8|7266|7271.3|7268.5|7268.8|7266|3
1627285220000|2021-07-26 07:40:20|7268.3|7265.5|7267.9|7265.1|7268.3|7265.5|7267.9|7265.1|6
1627285230000|2021-07-26 07:40:30|7267.8|7265|7268.8|7266|7268.9|7266.1|7267.8|7265|1
1627285240000|2021-07-26 07:40:40|7267.8|7265|7267.8|7265|7268.3|7265.5|7267.8|7265|0
1627285250000|2021-07-26 07:40:50|7266.8|7264|7267.4|7264.6|7267.4|7264.6|7265.9|7263.1|2
1627285260000|2021-07-26 07:41:00|7267.3|7264.5|7268.8|7266|7268.8|7266|7266.9|7264.1|3
1627285270000|2021-07-26 07:41:10|7268.9|7266.1|7268.4|7265.6|7268.9|7266.1|7268.4|7265.6|26
1627285280000|2021-07-26 07:41:20|7268.9|7266.1|7266.8|7264|7268.9|7266.1|7266.8|7264|50
1627285290000|2021-07-26 07:41:30|7265.9|7263.1|7265.8|7263|7266.8|7264|7264.9|7262.1|6
1627285300000|2021-07-26 07:41:40|7265.9|7263.1|7261.8|7259|7266.8|7264|7261.8|7259|70
1627285310000|2021-07-26 07:41:50|7261.9|7259.1|7261.3|7258.5|7262.3|7259.5|7260.4|7257.6|9
1627285320000|2021-07-26 07:42:00|7260.9|7258.1|7261.4|7258.6|7261.4|7258.6|7260.3|7257.5|6
1627285330000|2021-07-26 07:42:10|7261.9|7259.1|7261.8|7259|7262.3|7259.5|7261.3|7258.5|13
1627285340000|2021-07-26 07:42:20|7260.9|7258.1|7262.3|7259.5|7262.8|7260|7260.9|7258.1|23
1627285350000|2021-07-26 07:42:30|7262.8|7260|7262.8|7260|7262.8|7260|7262.8|7260|3
1627285360000|2021-07-26 07:42:40|7264.3|7261.5|7262.4|7259.6|7264.3|7261.5|7262.4|7259.6|14
1627285370000|2021-07-26 07:42:50|7262.3|7259.5|7260.8|7258|7262.3|7259.5|7260.8|7258|2
1627285380000|2021-07-26 07:43:00|7259.9|7257.1|7260.8|7258|7260.9|7258.1|7259.9|7257.1|1
1627285390000|2021-07-26 07:43:10|7259.9|7257.1|7260.8|7258|7260.8|7258|7258.9|7256.1|11
1627285400000|2021-07-26 07:43:20|7260.9|7258.1|7262.9|7260.1|7262.9|7260.1|7260.8|7258|2
1627285410000|2021-07-26 07:43:30|7263.3|7260.5|7263.8|7261|7263.8|7261|7263.3|7260.5|1
1627285420000|2021-07-26 07:43:40|7263.3|7260.5|7264.9|7262.1|7264.9|7262.1|7263.3|7260.5|10
1627285430000|2021-07-26 07:43:50|7264.8|7262|7264.9|7262.1|7264.9|7262.1|7263.8|7261|3
1627285440000|2021-07-26 07:44:00|7264.8|7262|7262.8|7260|7264.8|7262|7262.8|7260|1
1627285450000|2021-07-26 07:44:10|7262.9|7260.1|7262.9|7260.1|7263.8|7261|7262.8|7260|3
1627285460000|2021-07-26 07:44:20|7263.8|7261|7263.8|7261|7264.3|7261.5|7263.4|7260.6|0
1627285470000|2021-07-26 07:44:30|7263.3|7260.5|7263.9|7261.1|7263.9|7261.1|7262.8|7260|0
1627285480000|2021-07-26 07:44:40|7264.4|7261.6|7264.9|7262.1|7264.9|7262.1|7263.8|7261|3
1627285490000|2021-07-26 07:44:50|7264.8|7262|7265.8|7263|7265.8|7263|7264.8|7262|5
1627285500000|2021-07-26 07:45:00|7262.8|7260|7262.8|7260|7262.8|7260|7262.8|7260|4
1627285510000|2021-07-26 07:45:10|7262.3|7259.5|7259.8|7257|7262.3|7259.5|7258.9|7256.1|11
1627285520000|2021-07-26 07:45:20|7259.9|7257.1|7259.3|7256.5|7259.9|7257.1|7259.3|7256.5|1
1627285530000|2021-07-26 07:45:30|7258.9|7256.1|7254.8|7252|7258.9|7256.1|7253.8|7251|14
1627285540000|2021-07-26 07:45:40|7254.9|7252.1|7255.8|7253|7255.8|7253|7254.8|7252|6
1627285550000|2021-07-26 07:45:50|7254.9|7252.1|7255.2|7252.4|7255.8|7253|7254.8|7252|36
1627285560000|2021-07-26 07:46:00|7254.3|7251.5|7255.4|7252.6|7255.4|7252.6|7254.3|7251.5|6
1627285570000|2021-07-26 07:46:10|7256.3|7253.5|7255.8|7253|7256.3|7253.5|7255.8|7253|5
1627285580000|2021-07-26 07:46:20|7255.9|7253.1|7258.9|7256.1|7258.9|7256.1|7255.9|7253.1|8
1627285590000|2021-07-26 07:46:30|7259.3|7256.5|7259.9|7257.1|7259.9|7257.1|7259.3|7256.5|0
1627285600000|2021-07-26 07:46:40|7260.8|7258|7261.8|7259|7261.9|7259.1|7260.8|7258|11
1627285610000|2021-07-26 07:46:50|||||||||4
1627285630000|2021-07-26 07:47:10|7261.9|7259.1|7262.3|7259.5|7262.8|7260|7261.9|7259.1|3
1627285640000|2021-07-26 07:47:20|7262.9|7260.1|7260.9|7258.1|7262.9|7260.1|7260.8|7258|5
1627285650000|2021-07-26 07:47:30|7262.3|7259.5|7262.3|7259.5|7262.3|7259.5|7262.3|7259.5|0
1627285660000|2021-07-26 07:47:40|7262.8|7260|7261.8|7259|7262.8|7260|7261.8|7259|2
1627285670000|2021-07-26 07:47:50|7260.9|7258.1|7260.8|7258|7260.9|7258.1|7260.8|7258|27
1627285680000|2021-07-26 07:48:00|7260.9|7258.1|7260.8|7258|7260.9|7258.1|7260.8|7258|3
1627285690000|2021-07-26 07:48:10|7260.9|7258.1|7261.3|7258.5|7261.4|7258.6|7260.8|7258|0
1627285700000|2021-07-26 07:48:20|7260.9|7258.1|7260.8|7258|7261.3|7258.5|7260.8|7258|0
1627285710000|2021-07-26 07:48:30|7260.3|7257.5|7260.3|7257.5|7260.4|7257.6|7259.8|7257|11
1627285720000|2021-07-26 07:48:40|7261.3|7258.5|7260.8|7258|7261.3|7258.5|7260.8|7258|0
1627285730000|2021-07-26 07:48:50|7261.3|7258.5|7261.3|7258.5|7261.3|7258.5|7261.3|7258.5|0
1627285740000|2021-07-26 07:49:00|7260.8|7258|7261.8|7259|7261.8|7259|7260.8|7258|2
1627285750000|2021-07-26 07:49:10|7261.4|7258.6|7262.3|7259.5|7262.8|7260|7261.4|7258.6|1
1627285760000|2021-07-26 07:49:20|7262.4|7259.6|7262.8|7260|7262.9|7260.1|7262.4|7259.6|1
1627285770000|2021-07-26 07:49:30|7262.9|7260.1|7264.4|7261.6|7264.8|7262|7262.9|7260.1|1
1627285780000|2021-07-26 07:49:40|7264.3|7261.5|7263.8|7261|7264.3|7261.5|7262.8|7260|3
1627285790000|2021-07-26 07:49:50|7264.3|7261.5|7263.3|7260.5|7264.4|7261.6|7263.3|7260.5|17
1627285800000|2021-07-26 07:50:00|7263.4|7260.6|7263.4|7260.6|7264.3|7261.5|7263.3|7260.5|5
1627285810000|2021-07-26 07:50:10|7263.8|7261|7263.3|7260.5|7263.8|7261|7263.3|7260.5|2
1627285820000|2021-07-26 07:50:20|7263.8|7261|7267.3|7264.5|7267.3|7264.5|7263.8|7261|7
1627285830000|2021-07-26 07:50:30|7267.8|7265|7267.8|7265|7267.9|7265.1|7267.8|7265|6
1627285840000|2021-07-26 07:50:40|7267.9|7265.1|7268.3|7265.5|7268.3|7265.5|7267.9|7265.1|2
1627285850000|2021-07-26 07:50:50|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|1
1627285860000|2021-07-26 07:51:00|7268.3|7265.5|7265.4|7262.6|7268.3|7265.5|7265.3|7262.5|6
1627285870000|2021-07-26 07:51:10|7265.8|7263|7264.8|7262|7265.8|7263|7264.3|7261.5|2
1627285880000|2021-07-26 07:51:20|7264.9|7262.1|7266.3|7263.5|7266.4|7263.6|7264.9|7262.1|1
1627285890000|2021-07-26 07:51:30|7266.8|7264|7267.8|7265|7267.8|7265|7266.8|7264|45
1627285900000|2021-07-26 07:51:40|7267.3|7264.5|7266.3|7263.5|7267.3|7264.5|7266.3|7263.5|2
1627285910000|2021-07-26 07:51:50|7266.8|7264|7268.8|7266|7270.3|7267.5|7266.8|7264|11
1627285920000|2021-07-26 07:52:00|7268.3|7265.5|7268.3|7265.5|7268.4|7265.6|7268.3|7265.5|2
1627285930000|2021-07-26 07:52:10|7267.9|7265.1|7264.8|7262|7267.9|7265.1|7264.8|7262|14
1627285940000|2021-07-26 07:52:20|7265.4|7262.6|7265.8|7263|7266.3|7263.5|7265.4|7262.6|4
1627285950000|2021-07-26 07:52:30|7266.3|7263.5|7266.4|7263.6|7266.4|7263.6|7266.3|7263.5|0
1627285960000|2021-07-26 07:52:40|7266.8|7264|7264.8|7262|7266.8|7264|7264.8|7262|0
1627285970000|2021-07-26 07:52:50|7264.9|7262.1|7267.2|7264.4|7267.8|7265|7264.9|7262.1|7
1627285980000|2021-07-26 07:53:00|7266.8|7264|7267.3|7264.5|7267.3|7264.5|7266.8|7264|3
1627285990000|2021-07-26 07:53:10|7266.8|7264|7266.8|7264|7266.8|7264|7266.8|7264|4
1627286000000|2021-07-26 07:53:20|7267.8|7265|7267.3|7264.5|7268.3|7265.5|7267.3|7264.5|4
1627286010000|2021-07-26 07:53:30|7268.3|7265.5|7268.3|7265.5|7268.9|7266.1|7268.3|7265.5|9
1627286020000|2021-07-26 07:53:40|7266.9|7264.1|7266.3|7263.5|7266.9|7264.1|7265.8|7263|10
1627286030000|2021-07-26 07:53:50|7265.8|7263|7265.3|7262.5|7266.3|7263.5|7265.3|7262.5|20
1627286040000|2021-07-26 07:54:00|7265.8|7263|7265.3|7262.5|7265.8|7263|7263.8|7261|21
1627286050000|2021-07-26 07:54:10|7264.8|7262|7265.8|7263|7265.8|7263|7264.8|7262|12
1627286060000|2021-07-26 07:54:20|7266.7|7263.9|7266.8|7264|7266.8|7264|7266.7|7263.9|12
1627286070000|2021-07-26 07:54:30|7266.7|7263.9|7266.3|7263.5|7266.7|7263.9|7265.8|7263|3
1627286080000|2021-07-26 07:54:40|7266.8|7264|7266.8|7264|7266.8|7264|7266.8|7264|0
1627286090000|2021-07-26 07:54:50|7267.8|7265|7268.8|7266|7268.8|7266|7267.8|7265|5
1627286110000|2021-07-26 07:55:10|7269.2|7266.4|7268.3|7265.5|7269.8|7267|7268.3|7265.5|6
1627286120000|2021-07-26 07:55:20|7268.8|7266|7267.3|7264.5|7268.8|7266|7267.3|7264.5|1
1627286130000|2021-07-26 07:55:30|7267.8|7265|7268.3|7265.5|7268.3|7265.5|7267.8|7265|6
1627286140000|2021-07-26 07:55:40|7268.8|7266|7269.8|7267|7269.8|7267|7268.8|7266|15
1627286150000|2021-07-26 07:55:50|7270.4|7267.6|7272.2|7269.4|7272.3|7269.5|7270.4|7267.6|529
1627286160000|2021-07-26 07:56:00|7271.3|7268.5|7271.8|7269|7272.4|7269.6|7271.3|7268.5|4
1627286170000|2021-07-26 07:56:10|7272.3|7269.5|7271.3|7268.5|7272.3|7269.5|7270.8|7268|19
1627286180000|2021-07-26 07:56:20|7272.3|7269.5|7272.9|7270.1|7272.9|7270.1|7272.3|7269.5|1
1627286190000|2021-07-26 07:56:30|7272.8|7270|7270.3|7267.5|7272.9|7270.1|7269.8|7267|50
1627286200000|2021-07-26 07:56:40|7270.8|7268|7270.8|7268|7271.2|7268.4|7270.8|7268|10
1627286210000|2021-07-26 07:56:50|||||||||1
1627286220000|2021-07-26 07:57:00|7270.3|7267.5|7272.3|7269.5|7272.3|7269.5|7270.3|7267.5|11
1627286230000|2021-07-26 07:57:10|7273.3|7270.5|7274.3|7271.5|7274.3|7271.5|7272.9|7270.1|4
1627286240000|2021-07-26 07:57:20|7273.8|7271|7273.8|7271|7274.3|7271.5|7272.8|7270|1
1627286250000|2021-07-26 07:57:30|7273.3|7270.5|7272.3|7269.5|7273.3|7270.5|7272.3|7269.5|3
1627286260000|2021-07-26 07:57:40|7271.8|7269|7272.8|7270|7273.3|7270.5|7271.8|7269|6
1627286270000|2021-07-26 07:57:50|7272.9|7270.1|7273.3|7270.5|7273.8|7271|7272.9|7270.1|2
1627286280000|2021-07-26 07:58:00|7272.3|7269.5|7272.8|7270|7273.3|7270.5|7272.3|7269.5|30
1627286290000|2021-07-26 07:58:10|7272.3|7269.5|7271.3|7268.5|7272.3|7269.5|7271.3|7268.5|1
1627286310000|2021-07-26 07:58:30|7270.8|7268|7270.3|7267.5|7270.8|7268|7270.3|7267.5|0
1627286320000|2021-07-26 07:58:40|7269.8|7267|7270.3|7267.5|7270.3|7267.5|7269.4|7266.6|0
1627286330000|2021-07-26 07:58:50|7270.4|7267.6|7269.4|7266.6|7270.4|7267.6|7269.3|7266.5|15
1627286340000|2021-07-26 07:59:00|7268.9|7266.1|7268.9|7266.1|7269.3|7266.5|7268.8|7266|4
1627286350000|2021-07-26 07:59:10|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|0
1627286360000|2021-07-26 07:59:20|7269.3|7266.5|7269.3|7266.5|7269.4|7266.6|7269.3|7266.5|0
1627286370000|2021-07-26 07:59:30|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.8|7266|2
1627286380000|2021-07-26 07:59:40|7269.8|7267|7269.4|7266.6|7269.8|7267|7269.3|7266.5|1
1627286390000|2021-07-26 07:59:50|7269.3|7266.5|7270.3|7267.5|7270.3|7267.5|7269.3|7266.5|0
1627286400000|2021-07-26 08:00:00|7269.8|7267|7269.8|7267|7269.8|7267|7269.3|7266.5|31
1627286410000|2021-07-26 08:00:10|7269.3|7266.5|7268.2|7265.4|7269.8|7267|7268.2|7265.4|13
1627286420000|2021-07-26 08:00:20|7266.9|7264.1|7264.3|7261.5|7267.8|7265|7262.9|7260.1|9
1627286430000|2021-07-26 08:00:30|7264.4|7261.6|7264.8|7262|7264.9|7262.1|7263.8|7261|1
1627286440000|2021-07-26 08:00:40|7264.9|7262.1|7265.3|7262.5|7265.3|7262.5|7264.9|7262.1|2
1627286450000|2021-07-26 08:00:50|7265.4|7262.6|7265.9|7263.1|7266.3|7263.5|7265.4|7262.6|5
1627286460000|2021-07-26 08:01:00|7266.3|7263.5|7266.8|7264|7266.8|7264|7265.8|7263|4
1627286470000|2021-07-26 08:01:10|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|0
1627286480000|2021-07-26 08:01:20|7266.3|7263.5|7265.8|7263|7266.7|7263.9|7265.8|7263|8
1627286490000|2021-07-26 08:01:30|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.8|7263|3
1627286500000|2021-07-26 08:01:40|7266.3|7263.5|7264.8|7262|7266.3|7263.5|7264.8|7262|42
1627286510000|2021-07-26 08:01:50|7264.9|7262.1|7264.4|7261.6|7264.9|7262.1|7263.8|7261|49
1627286520000|2021-07-26 08:02:00|7264.9|7262.1|7265.4|7262.6|7266.8|7264|7264.9|7262.1|26
1627286530000|2021-07-26 08:02:10|7265.3|7262.5|7265.3|7262.5|7266.3|7263.5|7265.3|7262.5|0
1627286540000|2021-07-26 08:02:20|7264.8|7262|7258.8|7256|7264.8|7262|7258.8|7256|68
1627286550000|2021-07-26 08:02:30|7258.3|7255.5|7260.3|7257.5|7260.3|7257.5|7258.3|7255.5|17
1627286560000|2021-07-26 08:02:40|7259.8|7257|7258.8|7256|7259.8|7257|7258.8|7256|3
1627286570000|2021-07-26 08:02:50|7257.8|7255|7250.8|7248|7258.3|7255.5|7249.8|7247|255
1627286580000|2021-07-26 08:03:00|7250.7|7247.9|7252.3|7249.5|7254.9|7249.5|7249.8|7244.9|153
1627286590000|2021-07-26 08:03:10|7251.8|7249|7251.3|7248.5|7251.8|7249|7249.3|7246.5|43
1627286600000|2021-07-26 08:03:20|7250.8|7248|7248.3|7245.5|7250.8|7248|7247.8|7245|42
1627286610000|2021-07-26 08:03:30|7248.8|7246|7245.3|7242.5|7248.8|7246|7245.3|7242.5|169
1627286620000|2021-07-26 08:03:40|7245.2|7242.4|7244.7|7241.9|7247.8|7245|7244.7|7241.8|419
1627286630000|2021-07-26 08:03:50|7244.3|7241.5|7241.2|7238.4|7244.3|7241.5|7240.3|7237.5|307
1627286640000|2021-07-26 08:04:00|7240.8|7238|7230.3|7227.5|7240.8|7238|7222.3|7219.5|419
1627286650000|2021-07-26 08:04:10|7229.3|7226.5|7228.3|7225.5|7231.2|7228.4|7224.8|7222|192
1627286660000|2021-07-26 08:04:20|7227.8|7225|7231.1|7228.3|7231.7|7228.9|7227.3|7224.5|104
1627286670000|2021-07-26 08:04:30|7229.3|7226.5|7229.3|7226.5|7230.8|7228|7228.3|7225.5|64
1627286680000|2021-07-26 08:04:40|7230.3|7227.5|7229.8|7227|7231.8|7229|7229.8|7227|80
1627286690000|2021-07-26 08:04:50|7230.3|7227.5|7234.3|7231.5|7234.9|7231.5|7230.3|7227.5|18
1627286700000|2021-07-26 08:05:00|7233.8|7231|7233.8|7231|7234.8|7232|7233.3|7230.5|19
1627286710000|2021-07-26 08:05:10|7234.3|7231.5|7233.8|7231|7234.3|7231.5|7231.8|7229|23
1627286720000|2021-07-26 08:05:20|7233.7|7230.9|7230.3|7227.5|7234.3|7231.5|7229.8|7227|109
1627286730000|2021-07-26 08:05:30|7230.8|7228|7230.8|7228|7231.3|7228.5|7230.8|7228|6
1627286740000|2021-07-26 08:05:40|7229.3|7226.5|7231.3|7228.5|7232.3|7229.5|7228.8|7226|11
1627286750000|2021-07-26 08:05:50|7230.8|7228|7226.3|7223.5|7230.8|7228|7225.3|7222.5|99
1627286760000|2021-07-26 08:06:00|7226.8|7224|7224.8|7222|7226.8|7224|7221.3|7218.5|136
1627286770000|2021-07-26 08:06:10|7225.3|7222.5|7220.3|7217.5|7225.3|7222.5|7216.8|7214|107
1627286780000|2021-07-26 08:06:20|7219.3|7216.5|7220.2|7217.4|7220.3|7217.5|7217.8|7215|135
1627286790000|2021-07-26 08:06:30|7219.8|7217|7222.8|7220|7222.8|7220|7219.2|7216.4|15
1627286800000|2021-07-26 08:06:40|7223.2|7220.4|7222.8|7220|7223.3|7220.5|7222.8|7220|4
1627286810000|2021-07-26 08:06:50|7223.3|7220.5|7224.3|7221.5|7224.3|7221.5|7222.8|7220|33
1627286820000|2021-07-26 08:07:00|7224.8|7222|7224.7|7221.9|7226.3|7223.5|7223.8|7221|27
1627286830000|2021-07-26 08:07:10|7224.2|7221.4|7223.7|7220.9|7224.3|7221.5|7223.3|7220.5|2
1627286840000|2021-07-26 08:07:20|7223.8|7221|7220.8|7218|7224.3|7221.5|7219.8|7217|18
1627286850000|2021-07-26 08:07:30|7220.3|7217.5|7224.3|7221.5|7224.8|7222|7220.3|7217.5|94
1627286860000|2021-07-26 08:07:40|7224.2|7221.4|7224.2|7221.4|7225.3|7222.5|7223.3|7220.5|133
1627286870000|2021-07-26 08:07:50|7223.7|7220.9|7220.2|7217.4|7224.3|7221.5|7219.8|7217|22
1627286880000|2021-07-26 08:08:00|7220.3|7217.5|7222.2|7219.4|7223.2|7220.4|7219.8|7217|9
1627286890000|2021-07-26 08:08:10|7222.3|7219.5|7223.3|7220.5|7223.3|7220.5|7222.3|7219.5|27
1627286900000|2021-07-26 08:08:20|7222.8|7220|7224.8|7222|7224.8|7222|7222.3|7219.5|10
1627286910000|2021-07-26 08:08:30|7225.4|7221.4|7227.3|7224.5|7227.3|7224.5|7225.4|7221.4|1
1627286920000|2021-07-26 08:08:40|7227.7|7224.9|7228.8|7226|7229.8|7227|7227.7|7224.9|4
1627286930000|2021-07-26 08:08:50|7229.2|7226.4|7229.7|7226.9|7230.2|7227.4|7228.8|7226|11
1627286940000|2021-07-26 08:09:00|7228.8|7226|7226.3|7223.5|7228.8|7226|7224.8|7222|73
1627286950000|2021-07-26 08:09:10|7226.2|7223.4|7225.3|7222.5|7226.3|7223.5|7224.8|7222|2
1627286960000|2021-07-26 08:09:20|7224.8|7222|7226.3|7223.5|7226.8|7224|7223.8|7221|55
1627286970000|2021-07-26 08:09:30|7226.2|7223.4|7224.3|7221.5|7226.2|7223.4|7222.8|7220|38
1627286980000|2021-07-26 08:09:40|7223.3|7220.5|7222.3|7219.5|7223.3|7220.5|7221.8|7219|2
1627286990000|2021-07-26 08:09:50|7222.8|7220|7220.8|7218|7222.8|7220|7220.8|7218|30
1627287000000|2021-07-26 08:10:00|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7218.8|7216|9
1627287010000|2021-07-26 08:10:10|7219.3|7216.5|7220.3|7217.5|7220.8|7218|7218.8|7216|19
1627287020000|2021-07-26 08:10:20|7219.2|7216.4|7217.8|7215|7219.2|7216.4|7217.3|7214.5|28
1627287030000|2021-07-26 08:10:30|7218.3|7215.5|7219.8|7217|7220.3|7217.5|7218.3|7215.5|18
1627287040000|2021-07-26 08:10:40|7220.2|7217.4|7221.7|7218.9|7222.8|7220|7220.2|7217.4|30
1627287050000|2021-07-26 08:10:50|7221.8|7219|7222.2|7219.4|7222.3|7219.5|7221.8|7219|3
1627287060000|2021-07-26 08:11:00|7222.3|7219.5|7223.2|7220.4|7223.2|7220.4|7221.8|7219|6
1627287070000|2021-07-26 08:11:10|7222.8|7220|7224.8|7222|7226.2|7223.4|7221.8|7219|47
1627287080000|2021-07-26 08:11:20|7226.6|7223.8|7222.7|7219.9|7226.7|7223.9|7222.7|7219.9|119
1627287090000|2021-07-26 08:11:30|7223.2|7220.4|7223.2|7220.4|7224.2|7221.4|7222.7|7219.9|30
1627287100000|2021-07-26 08:11:40|7223.3|7220.5|7221.3|7218.5|7223.3|7220.5|7219.8|7217|79
1627287110000|2021-07-26 08:11:50|7221.2|7218.4|7220.8|7218|7221.3|7218.5|7219.7|7216.9|9
1627287120000|2021-07-26 08:12:00|7220.7|7217.9|7217.3|7214.5|7220.7|7217.9|7215.8|7213|65
1627287130000|2021-07-26 08:12:10|7217.8|7215|7217.7|7214.9|7218.3|7215.5|7216.8|7214|4
1627287140000|2021-07-26 08:12:20|7216.8|7214|7216.8|7214|7216.8|7214|7216.3|7213.5|12
1627287150000|2021-07-26 08:12:30|7216.7|7213.9|7216.3|7213.5|7216.8|7214|7215.3|7212.5|20
1627287160000|2021-07-26 08:12:40|7216.7|7213.9|7216.8|7214|7216.8|7214|7216.2|7213.4|27
1627287170000|2021-07-26 08:12:50|7216.7|7213.9|7216.8|7214|7216.8|7214|7216.7|7213.9|3
1627287180000|2021-07-26 08:13:00|||||||||5
1627287190000|2021-07-26 08:13:10|7215.8|7213|7215.8|7213|7216.9|7213.5|7215.3|7212.5|194
1627287200000|2021-07-26 08:13:20|7216.3|7213.5|7216.2|7213.4|7216.3|7213.5|7215.7|7212.9|16
1627287210000|2021-07-26 08:13:30|7215.8|7213|7216.8|7214|7216.8|7214|7215.8|7213|4
1627287220000|2021-07-26 08:13:40|7217.2|7214.4|7224.3|7221.5|7227.8|7225|7217.2|7214.4|33
1627287230000|2021-07-26 08:13:50|7223.8|7221|7222.8|7220|7224.3|7221.5|7222.8|7220|0
1627287240000|2021-07-26 08:14:00|7223.2|7220.4|7224.3|7221.5|7224.3|7221.5|7223.2|7220.4|2
1627287250000|2021-07-26 08:14:10|7225.8|7223|7229.7|7226.9|7230.7|7227.9|7225.8|7223|15
1627287260000|2021-07-26 08:14:20|7228.3|7225.5|7230.3|7227.5|7230.8|7228|7228.2|7225.4|52
1627287270000|2021-07-26 08:14:30|7230.7|7227.9|7228.8|7226|7230.7|7227.9|7228.3|7225.5|8
1627287280000|2021-07-26 08:14:40|7229.3|7226.5|7229.8|7227|7230.8|7228|7228.8|7226|91
1627287290000|2021-07-26 08:14:50|7228.8|7226|7229.3|7226.5|7230.8|7228|7228.8|7226|11
1627287300000|2021-07-26 08:15:00|7229.4|7226.6|7230.8|7228|7231.7|7228.9|7228.8|7226|25
1627287310000|2021-07-26 08:15:10|7231.3|7228.5|7232.3|7229.5|7232.3|7229.5|7231.3|7228.5|17
1627287320000|2021-07-26 08:15:20|7231.8|7229|7233.7|7230.9|7234.8|7232|7231.8|7229|28
1627287330000|2021-07-26 08:15:30|7233.3|7230.5|7236.8|7234|7236.8|7234|7232.3|7229.5|58
1627287340000|2021-07-26 08:15:40|7237.3|7234.5|7238.2|7235.4|7238.2|7235.4|7237.3|7234.5|1
1627287350000|2021-07-26 08:15:50|7237.3|7234.5|7235.8|7233|7237.3|7234.5|7235.3|7232.5|11
1627287360000|2021-07-26 08:16:00|7235.3|7232.5|7235.8|7233|7235.8|7233|7233.9|7231.1|47
1627287370000|2021-07-26 08:16:10|7236.3|7233.5|7236.8|7234|7237.8|7235|7236.3|7233.5|13
1627287380000|2021-07-26 08:16:20|7235.8|7233|7234.8|7232|7235.8|7233|7233.8|7231|34
1627287390000|2021-07-26 08:16:30|7234.3|7231.5|7233.8|7231|7234.3|7231.5|7233.8|7231|41
1627287400000|2021-07-26 08:16:40|7233.7|7230.9|7231.8|7229|7233.7|7230.9|7231.8|7229|13
1627287410000|2021-07-26 08:16:50|7229.7|7226.9|7227.7|7224.9|7229.7|7226.9|7227.3|7224.5|248
1627287420000|2021-07-26 08:17:00|7226.7|7223.9|7226.2|7223.4|7226.7|7223.9|7225.7|7222.9|161
1627287430000|2021-07-26 08:17:10|7226.3|7223.5|7224.7|7221.9|7226.8|7224|7224.7|7221.9|63
1627287440000|2021-07-26 08:17:20|7224.2|7221.4|7223.2|7220.4|7224.2|7221.4|7219.3|7216.5|107
1627287450000|2021-07-26 08:17:30|7222.7|7219.9|7224.2|7221.4|7224.2|7221.4|7221.7|7218.9|64
1627287460000|2021-07-26 08:17:40|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7223.7|7220.9|47
1627287470000|2021-07-26 08:17:50|7224.7|7221.9|7226.2|7223.4|7226.2|7223.4|7224.7|7221.9|2
1627287480000|2021-07-26 08:18:00|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7225.7|7222.9|53
1627287490000|2021-07-26 08:18:10|||||||||1
1627287500000|2021-07-26 08:18:20|||||||||6
1627287510000|2021-07-26 08:18:30|7226.2|7223.4|7224.2|7221.4|7226.2|7223.4|7224.2|7221.4|3
1627287520000|2021-07-26 08:18:40|7225.2|7222.4|7226.7|7223.9|7226.7|7223.9|7225.2|7222.4|4
1627287530000|2021-07-26 08:18:50|7226.2|7223.4|7226.2|7223.4|7226.7|7223.9|7225.7|7222.9|72
1627287540000|2021-07-26 08:19:00|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|12
1627287550000|2021-07-26 08:19:10|7225.8|7223|7226.7|7223.9|7226.8|7224|7225.7|7222.9|33
1627287560000|2021-07-26 08:19:20|7226.2|7223.4|7226.7|7223.9|7226.7|7223.9|7226.2|7223.4|17
1627287570000|2021-07-26 08:19:30|7225.7|7222.9|7225.7|7222.9|7226.7|7223.9|7225.7|7222.9|63
1627287580000|2021-07-26 08:19:40|7226.2|7223.4|7226.7|7223.9|7226.7|7223.9|7226.2|7223.4|9
1627287590000|2021-07-26 08:19:50|7226.3|7223.5|7225.7|7222.9|7226.7|7223.9|7225.7|7222.9|29
1627287600000|2021-07-26 08:20:00|7225.6|7222.8|7222.2|7219.4|7225.6|7222.8|7221.2|7218.4|113
1627287610000|2021-07-26 08:20:10|7221.8|7219|7227.7|7224.9|7227.8|7225|7220.3|7217.5|18
1627287620000|2021-07-26 08:20:20|7228.6|7225.8|7228.7|7225.9|7230.7|7227.9|7228.3|7225.5|61
1627287630000|2021-07-26 08:20:30|7228.3|7225.5|7227.7|7224.9|7228.8|7226|7227.7|7224.9|12
1627287640000|2021-07-26 08:20:40|7227.8|7225|7227.2|7224.4|7227.8|7225|7227.2|7224.4|17
1627287650000|2021-07-26 08:20:50|7226.6|7223.8|7226.3|7223.5|7226.8|7223.8|7225.3|7222.5|78
1627287660000|2021-07-26 08:21:00|7227.2|7224.4|7231.3|7228.5|7231.3|7228.5|7226.8|7224|12
1627287670000|2021-07-26 08:21:10|7231.2|7228.4|7233.2|7230.4|7233.2|7230.4|7230.7|7227.9|39
1627287680000|2021-07-26 08:21:20|7233.3|7230.5|7233.3|7230.5|7234.3|7231.5|7233.3|7230.5|38
1627287690000|2021-07-26 08:21:30|7233.8|7231|7233.3|7230.5|7234.3|7231.5|7233.3|7230.5|27
1627287700000|2021-07-26 08:21:40|7232.8|7230|7233.3|7230.5|7233.3|7230.5|7232.3|7229.5|11
1627287710000|2021-07-26 08:21:50|7232.8|7230|7233.8|7231|7233.8|7231|7232.3|7229.5|29
1627287720000|2021-07-26 08:22:00|7234.7|7231.9|7233.3|7230.5|7234.7|7231.9|7233.3|7230.5|21
1627287730000|2021-07-26 08:22:10|7233.8|7231|7235.8|7233|7236.7|7233.9|7233.8|7231|69
1627287740000|2021-07-26 08:22:20|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|3
1627287750000|2021-07-26 08:22:30|7236.8|7234|7238.7|7235.9|7239.8|7237|7236.8|7234|91
1627287760000|2021-07-26 08:22:40|7238.8|7236|7238.7|7235.9|7239.3|7236.5|7238.7|7235.9|38
1627287770000|2021-07-26 08:22:50|7239.3|7236.5|7241.3|7238.5|7241.3|7238.5|7238.7|7235.9|70
1627287780000|2021-07-26 08:23:00|7241.4|7238.6|7239.8|7237|7242.2|7239.4|7239.8|7237|35
1627287790000|2021-07-26 08:23:10|7239.9|7237.1|7238.3|7235.5|7240.3|7237.5|7237.3|7234.5|35
1627287800000|2021-07-26 08:23:20|7238.1|7235.3|7238.8|7236|7238.8|7236|7236.3|7233.5|44
1627287810000|2021-07-26 08:23:30|7238.9|7236.1|7239.3|7236.5|7239.8|7237|7238.9|7236.1|11
1627287820000|2021-07-26 08:23:40|7238.8|7236|7240.3|7237.5|7240.3|7237.5|7238.8|7236|36
1627287830000|2021-07-26 08:23:50|7240.2|7237.4|7239.3|7236.5|7240.2|7237.4|7239.3|7236.5|19
1627287840000|2021-07-26 08:24:00|7238.8|7236|7241.3|7238.5|7241.3|7238.5|7237.3|7234.5|51
1627287850000|2021-07-26 08:24:10|7240.8|7238|7241.3|7238.5|7242.8|7240|7240.8|7238|37
1627287860000|2021-07-26 08:24:20|7241.8|7239|7241.3|7238.5|7241.8|7239|7241.3|7238.5|10
1627287870000|2021-07-26 08:24:30|7240.8|7238|7241.8|7239|7241.8|7239|7240.8|7238|25
1627287880000|2021-07-26 08:24:40|7241.3|7238.5|7242.3|7239.5|7242.8|7240|7240.3|7237.5|63
1627287890000|2021-07-26 08:24:50|7241.7|7238.9|7236.7|7233.9|7241.8|7239|7236.7|7233.9|152
1627287900000|2021-07-26 08:25:00|7235.8|7233|7235.7|7232.9|7236.3|7233.5|7233.2|7230.4|73
1627287910000|2021-07-26 08:25:10|7236.2|7233.4|7237.2|7234.4|7237.2|7234.4|7234.7|7231.9|27
1627287920000|2021-07-26 08:25:20|7236.3|7233.5|7237.3|7234.5|7237.3|7234.5|7236.3|7233.5|26
1627287930000|2021-07-26 08:25:30|7237.2|7234.4|7234.7|7231.9|7237.2|7234.4|7234.7|7231.9|25
1627287940000|2021-07-26 08:25:40|7234.2|7231.4|7232.2|7229.4|7234.2|7231.4|7231.7|7228.9|62
1627287950000|2021-07-26 08:25:50|7233.2|7230.4|7234.2|7231.4|7235.7|7232.9|7233.2|7230.4|16
1627287960000|2021-07-26 08:26:00|7234.3|7231.5|7231.2|7228.4|7234.3|7231.5|7230.3|7227.5|141
1627287970000|2021-07-26 08:26:10|7230.8|7228|7231.7|7228.9|7231.8|7229|7230.8|7228|61
1627287980000|2021-07-26 08:26:20|7229.8|7227|7229.7|7226.9|7230.8|7228|7229.7|7226.9|48
1627287990000|2021-07-26 08:26:30|7228.7|7225.9|7229.3|7226.5|7230.3|7227.5|7228.7|7225.9|31
1627288000000|2021-07-26 08:26:40|7229.2|7226.4|7225.2|7222.4|7229.8|7227|7225.2|7222.4|206
1627288010000|2021-07-26 08:26:50|7224.7|7221.9|7228.3|7225.5|7228.7|7225.9|7223.7|7220.9|64
1627288020000|2021-07-26 08:27:00|7227.8|7225|7226.7|7223.9|7228.2|7225.4|7226.7|7223.9|13
1627288030000|2021-07-26 08:27:10|7226.8|7224|7231.3|7228.5|7231.8|7229|7226.8|7224|69
1627288040000|2021-07-26 08:27:20|7231.8|7229|7230.8|7228|7232.7|7229.9|7229.2|7226.4|54
1627288050000|2021-07-26 08:27:30|7231.3|7228.5|7233.8|7231|7234.2|7231.4|7231.3|7228.5|32
1627288060000|2021-07-26 08:27:40|7233.9|7231.1|7234.3|7231.5|7236.3|7233.5|7233.7|7230.9|89
1627288070000|2021-07-26 08:27:50|7233.8|7231|7236.3|7233.5|7236.3|7233.5|7233.8|7231|44
1627288080000|2021-07-26 08:28:00|7236.2|7233.4|7236.3|7233.5|7236.8|7234|7235.7|7232.9|61
1627288090000|2021-07-26 08:28:10|7236.8|7234|7235.3|7232.5|7237.3|7234.5|7235.3|7232.5|34
1627288100000|2021-07-26 08:28:20|7235.2|7232.4|7236.3|7233.5|7236.3|7233.5|7233.7|7230.9|91
1627288110000|2021-07-26 08:28:30|7236.8|7234|7236.7|7233.9|7236.8|7234|7235.7|7232.9|40
1627288120000|2021-07-26 08:28:40|7236.2|7233.4|7237.7|7234.9|7238.7|7235.9|7236.2|7233.4|100
1627288130000|2021-07-26 08:28:50|7237.8|7235|7238.7|7235.9|7239.3|7236.5|7237.8|7235|103
1627288140000|2021-07-26 08:29:00|7238.3|7235.5|7233.8|7231|7238.3|7235.5|7233.7|7230.9|116
1627288150000|2021-07-26 08:29:10|7234.3|7231.5|7237.6|7234.8|7237.6|7234.8|7231.8|7229|278
1627288160000|2021-07-26 08:29:20|7236.7|7233.9|7237.6|7234.8|7237.7|7234.9|7235.7|7232.9|287
1627288170000|2021-07-26 08:29:30|7238.6|7235.8|7237.6|7234.8|7238.6|7235.8|7237.6|7234.8|232
1627288180000|2021-07-26 08:29:40|7237.5|7234.7|7239.6|7236.8|7239.7|7236.9|7236.2|7233.4|409
1627288190000|2021-07-26 08:29:50|7239.2|7236.4|7236.6|7233.8|7240.2|7237.4|7236.2|7233.4|414
1627288200000|2021-07-26 08:30:00|7236.7|7233.9|7233.6|7230.8|7237.7|7234.9|7232.6|7229.8|680
1627288210000|2021-07-26 08:30:10|7233.7|7230.9|7234.6|7231.8|7235.1|7232.3|7233.1|7230.3|97
1627288220000|2021-07-26 08:30:20|7232.7|7229.9|7233.1|7230.3|7233.1|7230.3|7229.6|7226.8|212
1627288230000|2021-07-26 08:30:30|7232.2|7229.4|7229.7|7226.9|7232.2|7229.4|7229.2|7226.4|121
1627288240000|2021-07-26 08:30:40|7230.2|7227.4|7228.7|7225.9|7232.2|7229.4|7228.2|7225.4|249
1627288250000|2021-07-26 08:30:50|7228.6|7225.8|7228.7|7225.9|7229.7|7226.9|7228.6|7225.8|84
1627288260000|2021-07-26 08:31:00|7228.8|7226|7232.2|7229.4|7232.7|7229.9|7228.7|7225.9|65
1627288270000|2021-07-26 08:31:10|7232.3|7229.5|7232.2|7229.4|7232.7|7229.9|7232.2|7229.4|26
1627288280000|2021-07-26 08:31:20|7231.7|7228.9|7233.7|7230.9|7233.8|7231|7231.7|7228.9|48
1627288290000|2021-07-26 08:31:30|7233.6|7230.8|7232.3|7229.5|7235.7|7232.9|7232.3|7229.5|226
1627288300000|2021-07-26 08:31:40|7232.8|7230|7233.7|7230.9|7235.2|7232.4|7232.3|7229.5|15
1627288310000|2021-07-26 08:31:50|7234.7|7231.9|7236.7|7233.9|7236.7|7233.9|7234.7|7231.9|34
1627288320000|2021-07-26 08:32:00|7235.7|7232.9|7235.8|7233|7236.7|7233.9|7234.7|7231.9|76
1627288330000|2021-07-26 08:32:10|7235.7|7232.9|7234.8|7232|7236.7|7233.9|7234.8|7232|18
1627288340000|2021-07-26 08:32:20|7234.9|7232.1|7235.7|7232.9|7236.3|7233.5|7234.8|7232|81
1627288350000|2021-07-26 08:32:30|7236.7|7233.9|7235.7|7232.9|7236.7|7233.9|7235.7|7232.9|25
1627288360000|2021-07-26 08:32:40|7236.7|7233.9|7236.7|7233.9|7236.8|7234|7236.3|7233.5|16
1627288370000|2021-07-26 08:32:50|7236.8|7234|7237.3|7234.5|7237.3|7234.5|7236.8|7234|12
1627288380000|2021-07-26 08:33:00|7237.2|7234.4|7236.8|7234|7237.2|7234.4|7236.7|7233.9|54
1627288390000|2021-07-26 08:33:10|7237.2|7234.4|7235.8|7233|7237.3|7234.5|7235.8|7233|2
1627288400000|2021-07-26 08:33:20|7235.7|7232.9|7236.3|7233.5|7236.3|7233.5|7235.3|7232.5|19
1627288410000|2021-07-26 08:33:30|7237.3|7234.5|7239.3|7236.5|7239.7|7236.9|7237.3|7234.5|67
1627288420000|2021-07-26 08:33:40|7239.2|7236.4|7238.2|7235.4|7239.7|7236.9|7236.8|7234|35
1627288430000|2021-07-26 08:33:50|7237.7|7234.9|7238.3|7235.5|7238.3|7235.5|7237.7|7234.9|76
1627288440000|2021-07-26 08:34:00|7238.7|7235.9|7238.7|7235.9|7238.8|7236|7238.7|7235.9|5
1627288450000|2021-07-26 08:34:10|7238.8|7236|7239.3|7236.5|7239.8|7237|7238.8|7236|22
1627288460000|2021-07-26 08:34:20|7239.7|7236.9|7244.7|7241.9|7244.8|7242|7239.7|7236.9|61
1627288470000|2021-07-26 08:34:30|7243.8|7241|7242.7|7239.9|7244.3|7241.5|7242.7|7239.9|8
1627288480000|2021-07-26 08:34:40|7242.8|7240|7245.8|7243|7245.8|7243|7242.8|7240|13
1627288490000|2021-07-26 08:34:50|7245.9|7243.1|7249.8|7247|7252.3|7249.5|7245.9|7243.1|102
1627288500000|2021-07-26 08:35:00|7250.3|7247.5|7248.8|7246|7250.3|7247.5|7247.8|7245|18
1627288510000|2021-07-26 08:35:10|7249.2|7246.4|7248.3|7245.5|7249.3|7246.5|7247.8|7245|8
1627288520000|2021-07-26 08:35:20|7249.3|7246.5|7253.8|7251|7255.7|7252.9|7249.3|7246.5|291
1627288530000|2021-07-26 08:35:30|7254.8|7252|7253.8|7251|7254.8|7252|7252.7|7249.9|204
1627288540000|2021-07-26 08:35:40|7253.7|7250.9|7254.8|7252|7255.8|7253|7253.7|7250.9|97
1627288550000|2021-07-26 08:35:50|7255.3|7252.5|7254.3|7251.5|7255.3|7252.5|7253.8|7251|78
1627288560000|2021-07-26 08:36:00|7253.8|7251|7254.3|7251.5|7254.7|7251.9|7251.8|7249|259
1627288570000|2021-07-26 08:36:10|7253.8|7251|7255.8|7253|7255.8|7253|7253.8|7251|45
1627288580000|2021-07-26 08:36:20|7255.7|7252.9|7255.8|7253|7255.8|7253|7254.8|7252|13
1627288590000|2021-07-26 08:36:30|7255.3|7252.5|7254.8|7252|7255.8|7253|7254.8|7252|51
1627288600000|2021-07-26 08:36:40|7255.3|7252.5|7256.8|7254|7256.8|7254|7255.3|7252.5|24
1627288610000|2021-07-26 08:36:50|7257.7|7254.9|7257.8|7255|7257.8|7255|7257.7|7254.9|4
1627288620000|2021-07-26 08:37:00|7257.7|7254.9|7255.8|7253|7257.7|7254.9|7255.8|7253|12
1627288630000|2021-07-26 08:37:10|7256.3|7253.5|7255.8|7253|7256.3|7253.5|7255.8|7253|3
1627288640000|2021-07-26 08:37:20|7256.3|7253.5|7256.8|7254|7257.7|7254.9|7255.8|7253|15
1627288650000|2021-07-26 08:37:30|7257.3|7254.5|7259.7|7256.9|7259.7|7256.9|7257.3|7254.5|139
1627288660000|2021-07-26 08:37:40|7259.2|7256.4|7258.7|7255.9|7259.2|7256.4|7257.7|7254.9|96
1627288670000|2021-07-26 08:37:50|7259.2|7256.4|7259.3|7256.5|7259.3|7256.5|7258.8|7256|26
1627288680000|2021-07-26 08:38:00|7259.7|7256.9|7257.7|7254.9|7259.7|7256.9|7257.2|7254.4|109
1627288690000|2021-07-26 08:38:10|7258.2|7255.4|7259.7|7256.9|7259.7|7256.9|7258.2|7255.4|7
1627288700000|2021-07-26 08:38:20|7258.7|7255.9|7258.3|7255.5|7258.8|7256|7258.3|7255.5|3
1627288710000|2021-07-26 08:38:30|7258.7|7255.9|7257.8|7255|7258.7|7255.9|7257.7|7254.9|33
1627288720000|2021-07-26 08:38:40|7257.7|7254.9|7256.7|7253.9|7257.8|7255|7256.7|7253.9|9
1627288730000|2021-07-26 08:38:50|7256.8|7254|7256.7|7253.9|7257.3|7254.5|7256.7|7253.9|29
1627288740000|2021-07-26 08:39:00|7256.6|7253.8|7255.7|7252.9|7256.6|7253.8|7254.7|7251.9|17
1627288750000|2021-07-26 08:39:10|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|55
1627288760000|2021-07-26 08:39:20|7255.7|7252.9|7255.2|7252.4|7255.7|7252.9|7254.7|7251.9|59
1627288770000|2021-07-26 08:39:30|7254.7|7251.9|7259.2|7256.4|7259.2|7256.4|7254.7|7251.9|80
1627288780000|2021-07-26 08:39:40|7259.7|7256.9|7258.7|7255.9|7259.7|7256.9|7258.2|7255.4|80
1627288790000|2021-07-26 08:39:50|7259.2|7256.4|7257.7|7254.9|7259.2|7256.4|7257.7|7254.9|20
1627288800000|2021-07-26 08:40:00|7257.8|7255|7259.7|7256.9|7259.7|7256.9|7257.8|7255|13
1627288810000|2021-07-26 08:40:10|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|42
1627288820000|2021-07-26 08:40:20|7257.7|7254.9|7257.7|7254.9|7257.7|7254.9|7256.7|7253.9|8
1627288830000|2021-07-26 08:40:30|7257.8|7255|7259.7|7256.9|7259.7|7256.9|7257.8|7255|3
1627288840000|2021-07-26 08:40:40|||||||||10
1627288850000|2021-07-26 08:40:50|||||||||17
1627288860000|2021-07-26 08:41:00|7261.2|7258.4|7262.7|7259.9|7263.7|7260.9|7261.2|7258.4|24
1627288870000|2021-07-26 08:41:10|7262.2|7259.4|7261.7|7258.9|7262.2|7259.4|7260.7|7257.9|53
1627288880000|2021-07-26 08:41:20|7262.2|7259.4|7262.8|7260|7262.8|7260|7262.2|7259.4|3
1627288890000|2021-07-26 08:41:30|7263.7|7260.9|7260.7|7257.9|7263.7|7260.9|7260.7|7257.9|17
1627288900000|2021-07-26 08:41:40|7260.8|7258|7260.7|7257.9|7260.8|7258|7260.7|7257.9|4
1627288910000|2021-07-26 08:41:50|7259.7|7256.9|7262.2|7259.4|7262.2|7259.4|7259.7|7256.9|71
1627288920000|2021-07-26 08:42:00|7262.3|7259.5|7262.7|7259.9|7263.8|7261|7262.3|7259.5|14
1627288940000|2021-07-26 08:42:20|7263.2|7260.4|7263.7|7260.9|7263.7|7260.9|7263.2|7260.4|20
1627288950000|2021-07-26 08:42:30|7263.2|7260.4|7262.7|7259.9|7263.2|7260.4|7262.7|7259.9|4
1627288960000|2021-07-26 08:42:40|7262.2|7259.4|7259.6|7256.8|7262.2|7259.4|7258.7|7255.9|68
1627288970000|2021-07-26 08:42:50|7258.7|7255.9|7257.7|7254.9|7259.2|7256.4|7257.7|7254.9|73
1627288980000|2021-07-26 08:43:00|7257.2|7254.4|7257.7|7254.9|7258.2|7255.4|7257.2|7254.4|18
1627288990000|2021-07-26 08:43:10|7258.2|7255.4|7259.7|7256.9|7259.8|7257|7258.2|7255.4|8
1627289000000|2021-07-26 08:43:20|7258.8|7256|7258.7|7255.9|7258.8|7256|7258.7|7255.9|72
1627289010000|2021-07-26 08:43:30|7257.7|7254.9|7254.7|7251.9|7257.7|7254.9|7254.7|7251.9|39
1627289020000|2021-07-26 08:43:40|7254.8|7252|7255.2|7252.4|7255.7|7252.9|7254.7|7251.9|37
1627289030000|2021-07-26 08:43:50|7255.7|7252.9|7254.7|7251.9|7255.7|7252.9|7254.7|7251.9|1
1627289040000|2021-07-26 08:44:00|7255.3|7252.5|7255.2|7252.4|7256.8|7254|7254.7|7251.9|93
1627289050000|2021-07-26 08:44:10|7256.2|7253.4|7257.3|7254.5|7257.3|7254.5|7256.2|7253.4|10
1627289060000|2021-07-26 08:44:20|7258.2|7255.4|7259.7|7256.9|7259.7|7256.9|7257.8|7255|10
1627289070000|2021-07-26 08:44:30|7258.8|7256|7261.8|7259|7261.8|7259|7258.7|7255.4|294
1627289080000|2021-07-26 08:44:40|7261.7|7258.9|7261.7|7258.9|7261.8|7259|7261.7|7258.9|6
1627289090000|2021-07-26 08:44:50|7260.7|7257.9|7260.7|7257.9|7260.8|7258|7259.7|7256.9|33
1627289100000|2021-07-26 08:45:00|7260.3|7257.5|7261.3|7258.5|7261.3|7258.5|7260.3|7257.5|1
1627289110000|2021-07-26 08:45:10|7260.7|7257.9|7261.2|7258.4|7261.2|7258.4|7260.7|7257.9|3
1627289120000|2021-07-26 08:45:20|7261.7|7258.9|7261.8|7259|7261.8|7259|7261.7|7258.9|1
1627289130000|2021-07-26 08:45:30|7261.7|7258.9|7262.8|7260|7262.8|7260|7261.7|7258.9|3
1627289140000|2021-07-26 08:45:40|7263.2|7260.4|7263.2|7260.4|7263.8|7261|7263.2|7260.4|6
1627289150000|2021-07-26 08:45:50|7263.3|7260.5|7262.7|7259.9|7263.3|7260.5|7261.7|7258.9|0
1627289160000|2021-07-26 08:46:00|7262.3|7259.5|7262.7|7259.9|7263.8|7261|7262.2|7259.4|8
1627289170000|2021-07-26 08:46:10|7262.2|7259.4|7259.8|7257|7262.2|7259.4|7259.7|7256.9|5
1627289180000|2021-07-26 08:46:20|7260.3|7257.5|7261.3|7258.5|7261.3|7258.5|7260.3|7257.5|0
1627289190000|2021-07-26 08:46:30|7261.8|7259|7262.8|7260|7262.8|7260|7261.8|7259|1
1627289200000|2021-07-26 08:46:40|7263.3|7260.5|7263.2|7260.4|7263.7|7260.9|7262.7|7259.9|0
1627289210000|2021-07-26 08:46:50|7262.7|7259.9|7262.8|7260|7262.8|7260|7262.2|7259.4|0
1627289220000|2021-07-26 08:47:00|7263.2|7260.4|7263.7|7260.9|7263.8|7261|7262.7|7259.9|6
1627289230000|2021-07-26 08:47:10|7263.2|7260.4|7262.8|7260|7263.2|7260.4|7262.8|7260|0
1627289240000|2021-07-26 08:47:20|7262.7|7259.9|7262.2|7259.4|7262.7|7259.9|7261.2|7258.4|10
1627289250000|2021-07-26 08:47:30|7261.7|7258.9|7260.8|7258|7261.7|7258.9|7260.7|7257.9|0
1627289260000|2021-07-26 08:47:40|7260.7|7257.9|7260.8|7258|7260.8|7258|7260.2|7257.4|4
1627289280000|2021-07-26 08:48:00|7261.2|7258.4|7261.3|7258.5|7261.3|7258.5|7261.2|7258.4|3
1627289290000|2021-07-26 08:48:10|7261.2|7258.4|7260.2|7257.4|7261.2|7258.4|7260.2|7257.4|1
1627289300000|2021-07-26 08:48:20|7260.3|7257.5|7261.7|7258.9|7261.7|7258.9|7260.3|7257.5|31
1627289310000|2021-07-26 08:48:30|7261.8|7259|7261.7|7258.9|7261.8|7259|7261.7|7258.9|0
1627289320000|2021-07-26 08:48:40|7259.8|7257|7258.8|7256|7259.8|7257|7258.8|7256|1
1627289330000|2021-07-26 08:48:50|7257.2|7254.4|7257.8|7255|7257.8|7255|7255.8|7253|19
1627289340000|2021-07-26 08:49:00|7257.7|7254.9|7259.8|7257|7259.8|7257|7257.7|7254.9|0
1627289350000|2021-07-26 08:49:10|7260.8|7258|7258.8|7256|7260.8|7258|7258.3|7255.5|78
1627289370000|2021-07-26 08:49:30|7259.2|7256.4|7259.2|7256.4|7259.2|7256.4|7259.2|7256.4|50
1627289380000|2021-07-26 08:49:40|7259.7|7256.9|7261.7|7258.9|7261.7|7258.9|7259.7|7256.9|4
1627289390000|2021-07-26 08:49:50|7261.3|7258.5|7260.3|7257.5|7261.8|7259|7260.3|7257.5|16
1627289400000|2021-07-26 08:50:00|7260.8|7258|7260.8|7258|7260.8|7258|7260.8|7258|3
1627289410000|2021-07-26 08:50:10|7260.7|7257.9|7258.8|7256|7260.8|7258|7258.8|7256|3
1627289420000|2021-07-26 08:50:20|7258.2|7255.4|7257.3|7254.5|7258.2|7255.4|7257.3|7254.5|0
1627289430000|2021-07-26 08:50:30|7257.2|7254.4|7254.3|7251.5|7257.2|7254.4|7253.8|7251|29
1627289440000|2021-07-26 08:50:40|7254.2|7251.4|7253.2|7250.4|7254.7|7251.9|7253.2|7250.4|72
1627289450000|2021-07-26 08:50:50|7253.1|7250.3|7252.2|7249.4|7253.1|7250.3|7252.2|7249.4|35
1627289460000|2021-07-26 08:51:00|7252.3|7249.5|7256.3|7253.5|7256.3|7253.5|7252.3|7249.5|59
1627289470000|2021-07-26 08:51:10|7255.8|7253|7252.7|7249.9|7255.8|7253|7252.7|7249.9|22
1627289480000|2021-07-26 08:51:20|7253.2|7250.4|7253.8|7251|7253.8|7251|7252.7|7249.9|50
1627289490000|2021-07-26 08:51:30|7253.7|7250.9|7251.8|7249|7254.2|7251.4|7251.8|7249|12
1627289500000|2021-07-26 08:51:40|7251.7|7248.9|7252.2|7249.4|7252.3|7249.5|7251.7|7248.9|12
1627289510000|2021-07-26 08:51:50|7251.7|7248.9|7252.2|7249.4|7252.2|7249.4|7250.2|7247.4|18
1627289520000|2021-07-26 08:52:00|7252.3|7249.5|7251.8|7249|7254.2|7251.4|7251.8|7249|129
1627289530000|2021-07-26 08:52:10|7251.3|7248.5|7254.8|7252|7255.3|7252.5|7251.2|7248.4|97
1627289540000|2021-07-26 08:52:20|7255.7|7252.9|7255.3|7252.5|7255.7|7252.9|7255.2|7252.4|0
1627289550000|2021-07-26 08:52:30|7255.8|7253|7255.7|7252.9|7257.2|7254.4|7255.7|7252.9|1
1627289570000|2021-07-26 08:52:50|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|1
1627289580000|2021-07-26 08:53:00|7255.7|7252.9|7258.3|7255.5|7260.2|7257.4|7255.7|7252.9|92
1627289590000|2021-07-26 08:53:10|7259.2|7256.4|7259.2|7256.4|7259.3|7256.5|7259.2|7256.4|2
1627289600000|2021-07-26 08:53:20|7258.7|7255.9|7258.3|7255.5|7258.7|7255.9|7258.2|7255.4|19
1627289610000|2021-07-26 08:53:30|7258.8|7256|7258.3|7255.5|7259.3|7256.5|7258.3|7255.5|0
1627289620000|2021-07-26 08:53:40|7258.8|7256|7260.3|7257.5|7260.3|7257.5|7258.7|7255.9|9
1627289630000|2021-07-26 08:53:50|7260.2|7257.4|7258.8|7256|7260.2|7257.4|7258.8|7256|0
1627289640000|2021-07-26 08:54:00|7259.2|7256.4|7257.7|7254.9|7259.3|7256.5|7257.7|7254.9|2
1627289650000|2021-07-26 08:54:10|7257.3|7254.5|7257.2|7254.4|7257.3|7254.5|7257.2|7254.4|3
1627289660000|2021-07-26 08:54:20|7257.7|7254.9|7257.7|7254.9|7257.8|7255|7257.3|7254.5|5
1627289670000|2021-07-26 08:54:30|7257.3|7254.5|7256.8|7254|7257.3|7254.5|7256.7|7253.9|1
1627289680000|2021-07-26 08:54:40|7256.7|7253.9|7255.7|7252.9|7256.8|7254|7255.7|7252.9|2
1627289690000|2021-07-26 08:54:50|7255.8|7253|7254.7|7251.9|7255.8|7253|7254.7|7251.9|0
1627289700000|2021-07-26 08:55:00|7254.8|7252|7254.8|7252|7255.7|7252.9|7254.7|7251.9|1
1627289710000|2021-07-26 08:55:10|7255.3|7252.5|7255.7|7252.9|7256.2|7253.4|7255.3|7252.5|1
1627289720000|2021-07-26 08:55:20|7255.2|7252.4|7255.8|7253|7255.8|7253|7255.2|7252.4|1
1627289730000|2021-07-26 08:55:30|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|1
1627289740000|2021-07-26 08:55:40|7255.8|7253|7257.2|7254.4|7257.2|7254.4|7255.8|7253|9
1627289750000|2021-07-26 08:55:50|7257.3|7254.5|7257.7|7254.9|7258.2|7255.4|7257.3|7254.5|1
1627289760000|2021-07-26 08:56:00|7257.2|7254.4|7257.2|7254.4|7257.3|7254.5|7257.2|7254.4|0
1627289770000|2021-07-26 08:56:10|7257.7|7254.9|7258.2|7255.4|7258.2|7255.4|7257.7|7254.9|3
1627289780000|2021-07-26 08:56:20|7258.3|7255.5|7260.8|7258|7260.8|7258|7258.2|7255.4|8
1627289790000|2021-07-26 08:56:30|7261.2|7258.4|7262.8|7260|7262.8|7260|7261.2|7258.4|11
1627289800000|2021-07-26 08:56:40|7261.2|7258.4|7260.7|7257.9|7261.2|7258.4|7260.7|7257.9|22
1627289820000|2021-07-26 08:57:00|7260.2|7257.4|7260.8|7258|7260.8|7258|7258.8|7256|122
1627289830000|2021-07-26 08:57:10|7260.3|7257.5|7261.8|7259|7262.8|7260|7260.3|7257.5|317
1627289840000|2021-07-26 08:57:20|7261.3|7258.5|7259.8|7257|7261.3|7258.5|7259.8|7257|3
1627289850000|2021-07-26 08:57:30|7259.3|7256.5|7255.8|7253|7259.3|7256.5|7255.8|7253|5
1627289860000|2021-07-26 08:57:40|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|0
1627289870000|2021-07-26 08:57:50|7255.8|7253|7256.8|7254|7257.3|7254.5|7255.8|7253|20
1627289880000|2021-07-26 08:58:00|7256.7|7253.9|7255.8|7253|7256.8|7254|7255.8|7253|14
1627289890000|2021-07-26 08:58:10|||||||||10
1627289900000|2021-07-26 08:58:20|7256.2|7253.4|7256.3|7253.5|7256.8|7254|7256.2|7253.4|17
1627289910000|2021-07-26 08:58:30|7256.2|7253.4|7257.3|7254.5|7258.3|7255.5|7255.8|7253|15
1627289920000|2021-07-26 08:58:40|7258.2|7255.4|7257.8|7255|7258.3|7255.5|7257.8|7255|58
1627289930000|2021-07-26 08:58:50|7258.3|7255.5|7260.3|7257.5|7260.3|7257.5|7258.3|7255.5|27
1627289940000|2021-07-26 08:59:00|7260.8|7258|7258.8|7256|7261.8|7259|7258.8|7254.9|116
1627289950000|2021-07-26 08:59:10|7258.7|7255.9|7258.8|7256|7259.3|7256.5|7258.3|7255.5|2
1627289960000|2021-07-26 08:59:20|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7257.8|7255|6
1627289970000|2021-07-26 08:59:30|7258.8|7256|7258.3|7255.5|7258.8|7256|7258.3|7255.5|16
1627289980000|2021-07-26 08:59:40|7258.8|7256|7258.8|7256|7258.8|7256|7258.3|7255.5|5
1627289990000|2021-07-26 08:59:50|7259.2|7256.4|7259.8|7257|7260.3|7257.5|7258.9|7256.1|74
1627290000000|2021-07-26 09:00:00|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|5
1627290010000|2021-07-26 09:00:10|7259.8|7257|7260.3|7257.5|7260.3|7257.5|7259.8|7257|5
1627290020000|2021-07-26 09:00:20|7259.3|7256.5|7258.8|7256|7259.3|7256.5|7258.3|7255.5|3
1627290030000|2021-07-26 09:00:30|7258.9|7256.1|7259.8|7257|7259.8|7257|7258.9|7256.1|3
1627290040000|2021-07-26 09:00:40|7260.2|7257.4|7258.3|7255.5|7260.2|7257.4|7258.3|7255.5|6
1627290050000|2021-07-26 09:00:50|7257.8|7255|7257.8|7255|7257.8|7255|7257.8|7255|93
1627290060000|2021-07-26 09:01:00|7258.3|7255.5|7259.3|7256.5|7259.8|7257|7258.3|7255.5|3
1627290070000|2021-07-26 09:01:10|7258.8|7256|7258.8|7256|7258.8|7256|7258.8|7256|0
1627290080000|2021-07-26 09:01:20|7259.3|7256.5|7258.8|7256|7259.3|7256.5|7258.8|7256|10
1627290090000|2021-07-26 09:01:30|7258.3|7255.5|7258.2|7255.4|7258.3|7255.5|7257.8|7255|0
1627290100000|2021-07-26 09:01:40|7257.8|7255|7258.3|7255.5|7258.3|7255.5|7257.8|7255|5
1627290110000|2021-07-26 09:01:50|7257.8|7255|7258.3|7255.5|7258.3|7255.5|7257.8|7255|6
1627290120000|2021-07-26 09:02:00|7259.2|7256.4|7260.3|7257.5|7260.3|7257.5|7258.8|7256|18
1627290130000|2021-07-26 09:02:10|7259.8|7257|7259.8|7257|7259.8|7257|7259.8|7257|5
1627290140000|2021-07-26 09:02:20|7259.3|7256.5|7258.7|7255.9|7259.3|7256.5|7258.7|7255.9|16
1627290150000|2021-07-26 09:02:30|7258.3|7255.5|7259.8|7257|7260.7|7257.9|7258.3|7255.5|34
1627290160000|2021-07-26 09:02:40|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|0
1627290170000|2021-07-26 09:02:50|7260.8|7258|7260.8|7258|7260.8|7258|7260.8|7258|5
1627290180000|2021-07-26 09:03:00|7261.3|7258.5|7260.8|7258|7261.3|7258.5|7260.3|7257.5|39
1627290190000|2021-07-26 09:03:10|7260.7|7257.9|7258.8|7256|7261.2|7258.4|7257.8|7255|16
1627290200000|2021-07-26 09:03:20|7259.8|7257|7259.8|7257|7260.3|7257.5|7259.3|7256.5|18
1627290210000|2021-07-26 09:03:30|7259.3|7256.5|7259.8|7257|7260.3|7257.5|7257.8|7255|24
1627290230000|2021-07-26 09:03:50|7260.8|7258|7260.8|7258|7260.8|7258|7260.8|7258|3
1627290240000|2021-07-26 09:04:00|7261.8|7259|7262.8|7260|7262.8|7260|7261.8|7259|2
1627290250000|2021-07-26 09:04:10|7263.8|7261|7263.3|7260.5|7263.8|7261|7263.3|7260.5|7
1627290260000|2021-07-26 09:04:20|7262.8|7260|7262.3|7259.5|7262.8|7260|7262.3|7259.5|6
1627290270000|2021-07-26 09:04:30|7262.8|7260|7263.8|7261|7263.8|7261|7262.8|7260|1
1627290280000|2021-07-26 09:04:40|7264.3|7261.5|7263.8|7261|7264.8|7262|7263.8|7261|3
1627290290000|2021-07-26 09:04:50|7262.8|7260|7262.8|7260|7262.8|7260|7262.8|7260|1
1627290300000|2021-07-26 09:05:00|7263.3|7260.5|7264.8|7262|7264.8|7262|7263.3|7260.5|2
1627290310000|2021-07-26 09:05:10|7266.8|7264|7279.3|7276.5|7281.3|7278.5|7266.8|7264|229
1627290320000|2021-07-26 09:05:20|7279.8|7277|7279.8|7277|7280.8|7278|7278.3|7275.5|9
1627290330000|2021-07-26 09:05:30|7280.3|7277.5|7281.3|7278.5|7282.8|7280|7279.3|7276.5|19
1627290340000|2021-07-26 09:05:40|7281.8|7279|7287.3|7284.5|7290.3|7287.5|7281.8|7279|91
1627290350000|2021-07-26 09:05:50|7288.4|7284.4|7289.8|7287|7291.3|7288.5|7287.3|7284.4|139
1627290360000|2021-07-26 09:06:00|7290.3|7287.5|7286.8|7284|7290.3|7287.5|7286.3|7283.5|39
1627290370000|2021-07-26 09:06:10|7287.3|7284.5|7293.3|7290.5|7294.3|7291.5|7287.3|7284.5|66
1627290380000|2021-07-26 09:06:20|7293.8|7291|7293.3|7290.5|7297.8|7295|7291.8|7289|83
1627290390000|2021-07-26 09:06:30|7293.8|7291|7294.3|7291.5|7295.3|7292.5|7292.9|7290.1|26
1627290400000|2021-07-26 09:06:40|7293.7|7290.9|7292.3|7289.5|7294.7|7291.9|7292.3|7289.5|31
1627290410000|2021-07-26 09:06:50|7291.7|7288.9|7292.8|7290|7293.3|7290.5|7291.7|7288.9|29
1627290420000|2021-07-26 09:07:00|7293.8|7291|7291.8|7289|7294.3|7291.5|7291.3|7288.5|13
1627290430000|2021-07-26 09:07:10|7292.3|7289.5|7292.3|7289.5|7294.3|7291.5|7292.3|7289.5|11
1627290440000|2021-07-26 09:07:20|7291.8|7289|7289.7|7286.9|7292.3|7289.5|7289.7|7286.9|9
1627290450000|2021-07-26 09:07:30|7289.9|7287.1|7293.2|7290.4|7293.3|7290.5|7289.9|7287.1|23
1627290460000|2021-07-26 09:07:40|7292.8|7290|7294.8|7292|7296.2|7293.4|7292.8|7290|3
1627290470000|2021-07-26 09:07:50|7295.3|7292.5|7296.3|7293.5|7297.3|7294.5|7295.3|7292.5|11
1627290480000|2021-07-26 09:08:00|7296.2|7293.4|7296.2|7293.4|7297.7|7294.9|7296.2|7293.4|2
1627290490000|2021-07-26 09:08:10|7296.3|7293.5|7297.3|7294.5|7297.8|7295|7296.3|7293.5|10
1627290500000|2021-07-26 09:08:20|7297.8|7295|7300.7|7297.9|7303.7|7300.9|7297.8|7295|57
1627290510000|2021-07-26 09:08:30|7300.2|7297.4|7303.3|7300.5|7303.3|7300.5|7300.2|7297.4|62
1627290520000|2021-07-26 09:08:40|7302.8|7300|7300.8|7298|7303.3|7300.5|7300.8|7298|23
1627290530000|2021-07-26 09:08:50|7300.3|7297.5|7296.8|7294|7300.3|7297.5|7296.3|7293.5|41
1627290540000|2021-07-26 09:09:00|7297.3|7294.5|7297.3|7294.5|7299.3|7296.5|7297.3|7294.5|33
1627290550000|2021-07-26 09:09:10|7297.8|7295|7298.3|7295.5|7298.3|7295.5|7297.8|7295|10
1627290560000|2021-07-26 09:09:20|7298.2|7295.4|7299.7|7296.9|7299.7|7296.9|7298.2|7295.4|5
1627290570000|2021-07-26 09:09:30|7299.8|7297|7299.8|7297|7300.2|7297.4|7299.7|7296.9|16
1627290580000|2021-07-26 09:09:40|7300.3|7297.5|7301.2|7298.4|7301.8|7299|7300.3|7297.5|4
1627290590000|2021-07-26 09:09:50|7301.3|7298.5|7301.3|7298.5|7301.8|7299|7300.7|7297.9|20
1627290600000|2021-07-26 09:10:00|7301.2|7298.4|7301.2|7298.4|7301.3|7298.5|7299.8|7297|7
1627290610000|2021-07-26 09:10:10|7301.3|7298.5|7299.7|7296.9|7301.3|7298.5|7299.7|7296.9|28
1627290620000|2021-07-26 09:10:20|7301.7|7298.9|7301.7|7298.9|7303.3|7300.5|7301.3|7298.5|91
1627290630000|2021-07-26 09:10:30|7302.2|7299.4|7303.7|7300.9|7303.7|7300.9|7302.2|7299.4|10
1627290640000|2021-07-26 09:10:40|7302.8|7300|7302.2|7299.4|7302.8|7300|7301.7|7298.9|7
1627290650000|2021-07-26 09:10:50|7302.7|7299.9|7301.3|7298.5|7303.7|7300.9|7301.2|7298.4|8
1627290660000|2021-07-26 09:11:00|7301.7|7298.9|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|2
1627290670000|2021-07-26 09:11:10|7300.2|7297.4|7301.2|7298.4|7301.3|7298.5|7299.7|7296.9|2
1627290680000|2021-07-26 09:11:20|7301.3|7298.5|7301.7|7298.9|7302.3|7299.5|7301.2|7298.4|8
1627290690000|2021-07-26 09:11:30|7301.2|7298.4|7300.3|7297.5|7301.2|7298.4|7299.7|7296.9|4
1627290700000|2021-07-26 09:11:40|7300.8|7298|7300.7|7297.9|7301.7|7298.9|7300.7|7297.9|3
1627290710000|2021-07-26 09:11:50|7299.2|7296.4|7298.7|7295.9|7299.7|7296.9|7298.3|7295.5|7
1627290720000|2021-07-26 09:12:00|7298.2|7295.4|7296.2|7293.4|7298.2|7295.4|7294.7|7291.9|108
1627290730000|2021-07-26 09:12:10|7296.3|7293.5|7292.8|7290|7296.7|7293.9|7292.8|7290|76
1627290740000|2021-07-26 09:12:20|7293.3|7290.5|7295.2|7292.4|7297.2|7294.4|7293.3|7290.5|3
1627290750000|2021-07-26 09:12:30|7295.3|7292.5|7294.8|7292|7295.7|7292.9|7294.8|7292|2
1627290760000|2021-07-26 09:12:40|7293.8|7291|7294.8|7292|7296.3|7293.5|7293.8|7291|20
1627290770000|2021-07-26 09:12:50|7294.7|7291.9|7293.2|7290.4|7295.7|7292.9|7293.2|7290.4|5
1627290780000|2021-07-26 09:13:00|7292.8|7290|7293.7|7290.9|7293.7|7290.9|7292.7|7288.9|1
1627290790000|2021-07-26 09:13:10|7294.2|7291.4|7294.7|7291.9|7294.7|7291.9|7293.8|7291|11
1627290800000|2021-07-26 09:13:20|7296.3|7293.5|7296.3|7293.5|7297.3|7294.5|7295.7|7292.9|85
1627290810000|2021-07-26 09:13:30|7296.8|7294|7297.2|7294.4|7297.7|7294.9|7296.7|7293.9|3
1627290820000|2021-07-26 09:13:40|7296.8|7294|7296.3|7293.5|7297.7|7294.9|7296.2|7293.4|18
1627290830000|2021-07-26 09:13:50|7296.7|7293.9|7295.7|7292.9|7296.7|7293.9|7295.7|7292.9|3
1627290840000|2021-07-26 09:14:00|7294.8|7292|7295.2|7292.4|7295.7|7292.9|7294.7|7291.9|77
1627290850000|2021-07-26 09:14:10|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.2|7292.4|5
1627290860000|2021-07-26 09:14:20|7296.7|7293.9|7297.2|7294.4|7299.8|7297|7296.7|7293.9|62
1627290870000|2021-07-26 09:14:30|7297.3|7294.5|7297.2|7294.4|7297.3|7294.5|7295.3|7292.5|3
1627290880000|2021-07-26 09:14:40|7297.3|7294.5|7297.8|7295|7298.7|7295.9|7297.3|7294.5|12
1627290890000|2021-07-26 09:14:50|7298.3|7295.5|7296.8|7294|7298.3|7295.5|7296.7|7293.9|65
1627290900000|2021-07-26 09:15:00|7296.7|7293.9|7296.8|7294|7296.8|7294|7296.2|7293.4|5
1627290910000|2021-07-26 09:15:10|7297.3|7294.5|7298.2|7295.4|7298.2|7295.4|7297.3|7294.5|1
1627290920000|2021-07-26 09:15:20|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|0
1627290930000|2021-07-26 09:15:30|7297.8|7295|7298.7|7295.9|7299.2|7296.4|7297.8|7295|0
1627290940000|2021-07-26 09:15:40|7299.8|7297|7298.8|7296|7300.3|7297.5|7298.7|7295.9|47
1627290950000|2021-07-26 09:15:50|7299.3|7296.5|7300.3|7297.5|7300.3|7297.5|7299.2|7296.4|26
1627290960000|2021-07-26 09:16:00|7300.7|7297.9|7301.3|7298.5|7301.8|7299|7299.8|7297|34
1627290970000|2021-07-26 09:16:10|7301.8|7299|7302.8|7300|7302.8|7300|7301.8|7299|16
1627290980000|2021-07-26 09:16:20|7302.7|7299.9|7301.7|7298.9|7302.7|7299.9|7301.3|7298.5|4
1627290990000|2021-07-26 09:16:30|7301.3|7298.5|7301.2|7298.4|7301.3|7298.5|7298.8|7296|20
1627291000000|2021-07-26 09:16:40|7301.3|7298.5|7302.3|7299.5|7302.3|7299.5|7301.3|7298.5|12
1627291010000|2021-07-26 09:16:50|7303.2|7300.4|7302.3|7299.5|7303.7|7300.9|7302.3|7299.5|60
1627291020000|2021-07-26 09:17:00|7302.7|7299.9|7300.8|7298|7302.7|7299.9|7300.8|7298|5
1627291030000|2021-07-26 09:17:10|7301.7|7298.9|7299.8|7297|7301.7|7298.9|7299.8|7297|11
1627291040000|2021-07-26 09:17:20|7300.7|7297.9|7301.2|7298.4|7303.6|7300.8|7300.7|7297.9|185
1627291050000|2021-07-26 09:17:30|7300.8|7298|7301.8|7299|7301.8|7299|7300.7|7297.9|44
1627291060000|2021-07-26 09:17:40|7302.3|7299.5|7303.2|7300.4|7303.3|7300.5|7301.8|7299|34
1627291070000|2021-07-26 09:17:50|7303.3|7300.5|7302.8|7300|7303.7|7300.9|7302.8|7300|35
1627291080000|2021-07-26 09:18:00|7303.3|7300.5|7303.7|7300.9|7303.7|7300.9|7303.3|7300.5|36
1627291090000|2021-07-26 09:18:10|7303.2|7300.4|7303.3|7300.5|7303.3|7300.5|7303.2|7300.4|8
1627291100000|2021-07-26 09:18:20|7303.2|7300.4|7302.8|7300|7303.2|7300.4|7302.8|7300|1
1627291110000|2021-07-26 09:18:30|7303.2|7300.4|7302.8|7300|7303.2|7300.4|7302.8|7300|0
1627291120000|2021-07-26 09:18:40|7302.7|7299.9|7301.8|7299|7302.7|7299.9|7301.7|7298.9|23
1627291130000|2021-07-26 09:18:50|||||||||1
1627291140000|2021-07-26 09:19:00|7302.3|7299.5|7302.3|7299.5|7302.7|7299.9|7302.2|7299.4|1
1627291150000|2021-07-26 09:19:10|7302.2|7299.4|7301.8|7299|7302.3|7299.5|7301.8|7299|0
1627291160000|2021-07-26 09:19:20|7301.3|7298.5|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|2
1627291170000|2021-07-26 09:19:30|7301.3|7298.5|7303.3|7300.5|7303.3|7300.5|7301.3|7298.5|0
1627291180000|2021-07-26 09:19:40|7302.8|7300|7302.3|7299.5|7302.8|7300|7302.3|7299.5|1
1627291190000|2021-07-26 09:19:50|7301.8|7299|7301.8|7299|7301.8|7299|7301.2|7298.4|1
1627291200000|2021-07-26 09:20:00|7302.3|7299.5|7306.8|7304|7307.3|7304.5|7302.3|7299.5|52
1627291210000|2021-07-26 09:20:10|7307.8|7305|7309.7|7306.9|7310.7|7307.9|7307.8|7305|41
1627291220000|2021-07-26 09:20:20|7309.3|7306.5|7309.7|7306.9|7310.8|7308|7309.3|7306.5|4
1627291230000|2021-07-26 09:20:30|7309.3|7306.5|7311.2|7308.4|7311.2|7308.4|7309.3|7306.5|7
1627291240000|2021-07-26 09:20:40|7310.7|7307.9|7308.2|7305.4|7310.7|7307.9|7307.7|7304.9|27
1627291250000|2021-07-26 09:20:50|7308.3|7305.5|7303.8|7301|7308.3|7305.5|7303.7|7300.9|8
1627291260000|2021-07-26 09:21:00|7304.7|7301.9|7305.8|7303|7305.8|7303|7304.7|7301.9|2
1627291270000|2021-07-26 09:21:10|7306.2|7303.4|7304.8|7302|7306.2|7303.4|7304.2|7301.4|20
1627291280000|2021-07-26 09:21:20|7305.7|7302.9|7304.7|7301.9|7305.7|7302.9|7304.7|7301.9|2
1627291290000|2021-07-26 09:21:30|7304.8|7302|7303.7|7300.9|7304.8|7302|7303.7|7300.9|5
1627291300000|2021-07-26 09:21:40|7302.2|7299.4|7299.8|7297|7302.2|7299.4|7299.3|7296.5|16
1627291310000|2021-07-26 09:21:50|7299.7|7296.9|7300.7|7297.9|7301.7|7298.9|7299.7|7296.9|6
1627291320000|2021-07-26 09:22:00|7300.8|7298|7301.7|7298.9|7302.3|7298.9|7300.8|7298|15
1627291330000|2021-07-26 09:22:10|7301.3|7298.5|7301.2|7298.4|7302.2|7299.4|7301.2|7298.4|6
1627291340000|2021-07-26 09:22:20|7301.3|7298.5|7300.3|7297.5|7301.3|7298.5|7300.2|7297.4|10
1627291350000|2021-07-26 09:22:30|7300.7|7297.9|7299.2|7296.4|7300.8|7298|7299.2|7296.4|3
1627291360000|2021-07-26 09:22:40|7298.7|7295.9|7299.2|7296.4|7299.2|7296.4|7298.7|7295.9|11
1627291370000|2021-07-26 09:22:50|7298.7|7295.9|7299.8|7297|7299.8|7297|7298.7|7295.9|0
1627291380000|2021-07-26 09:23:00|7300.2|7297.4|7299.7|7296.9|7301.8|7299|7299.7|7296.9|25
1627291390000|2021-07-26 09:23:10|7299.8|7297|7302.3|7299.5|7302.3|7299.5|7299.7|7296.9|39
1627291400000|2021-07-26 09:23:20|7302.2|7299.4|7303.3|7300.5|7303.3|7300.5|7302.2|7299.4|3
1627291410000|2021-07-26 09:23:30|7304.2|7301.4|7304.8|7302|7305.7|7302.9|7304.2|7301.4|47
1627291420000|2021-07-26 09:23:40|7305.3|7302.5|7306.7|7303.9|7308.7|7305.9|7305.3|7302.5|169
1627291430000|2021-07-26 09:23:50|7307.3|7304.5|7306.2|7303.4|7307.7|7304.9|7306.2|7303.4|6
1627291440000|2021-07-26 09:24:00|7306.3|7303.5|7306.2|7303.4|7306.8|7304|7306.2|7303.4|4
1627291450000|2021-07-26 09:24:10|7306.3|7303.5|7305.3|7302.5|7307.2|7304.4|7305.2|7302.4|9
1627291460000|2021-07-26 09:24:20|7305.7|7302.9|7307.3|7304.5|7308.2|7305.4|7305.3|7302.5|31
1627291470000|2021-07-26 09:24:30|7307.8|7305|7308.2|7305.4|7308.3|7305.5|7307.8|7305|30
1627291480000|2021-07-26 09:24:40|7307.7|7304.9|7306.2|7303.4|7307.7|7304.9|7306.2|7303.4|3
1627291490000|2021-07-26 09:24:50|7305.8|7303|7304.7|7301.9|7306.3|7303.5|7304.7|7301.9|26
1627291500000|2021-07-26 09:25:00|7304.8|7302|7305.8|7303|7305.8|7303|7304.8|7302|0
1627291510000|2021-07-26 09:25:10|7306.8|7304|7307.8|7305|7307.8|7305|7306.8|7304|1
1627291520000|2021-07-26 09:25:20|7308.2|7305.4|7308.3|7305.5|7308.3|7305.5|7308.2|7305.4|32
1627291530000|2021-07-26 09:25:30|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.2|7305.4|69
1627291540000|2021-07-26 09:25:40|7309.7|7306.9|7310.7|7307.9|7312.7|7309.9|7309.7|7306.9|29
1627291550000|2021-07-26 09:25:50|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|31
1627291560000|2021-07-26 09:26:00|7310.7|7307.9|7310.3|7307.5|7311.3|7308.5|7310.3|7307.5|4
1627291570000|2021-07-26 09:26:10|7310.8|7308|7311.8|7309|7311.8|7309|7310.8|7308|5
1627291580000|2021-07-26 09:26:20|7312.2|7309.4|7312.3|7309.5|7312.8|7310|7311.8|7309|3
1627291590000|2021-07-26 09:26:30|7312.7|7309.9|7313.3|7310.5|7314.7|7311.9|7312.7|7309.9|67
1627291600000|2021-07-26 09:26:40|7314.3|7311.5|7318.8|7316|7321.3|7318.5|7314.3|7311.5|256
1627291610000|2021-07-26 09:26:50|7319.3|7316.5|7318.3|7315.5|7320.2|7317.4|7318.2|7315.4|28
1627291620000|2021-07-26 09:27:00|7318.7|7315.9|7318.3|7315.5|7318.8|7316|7317.8|7315|39
1627291630000|2021-07-26 09:27:10|7318.8|7316|7316.8|7314|7318.8|7316|7316.8|7314|19
1627291640000|2021-07-26 09:27:20|7316.7|7313.9|7315.2|7312.4|7316.7|7313.9|7315.2|7312.4|54
1627291650000|2021-07-26 09:27:30|7314.3|7311.5|7315.7|7312.9|7317.2|7314.4|7314.3|7311.5|53
1627291660000|2021-07-26 09:27:40|7315.8|7313|7316.8|7314|7316.8|7314|7315.3|7312.5|55
1627291670000|2021-07-26 09:27:50|7317.8|7315|7316.3|7313.5|7317.8|7315|7316.3|7313.5|14
1627291680000|2021-07-26 09:28:00|7315.8|7313|7313.3|7310.5|7315.8|7313|7313.3|7310.5|33
1627291690000|2021-07-26 09:28:10|7313.8|7311|7313.8|7311|7314.7|7311.9|7313.3|7310.5|33
1627291700000|2021-07-26 09:28:20|7313.7|7310.9|7316.2|7313.4|7316.2|7313.4|7313.7|7310.9|19
1627291710000|2021-07-26 09:28:30|7317.2|7314.4|7317.2|7314.4|7318.2|7315.4|7315.3|7312.5|38
1627291720000|2021-07-26 09:28:40|7317.3|7314.5|7316.8|7314|7317.3|7314.5|7316.8|7314|3
1627291730000|2021-07-26 09:28:50|7316.3|7313.5|7313.3|7310.5|7316.3|7313.5|7313.3|7310.5|12
1627291740000|2021-07-26 09:29:00|7313.8|7311|7316.2|7313.4|7316.3|7313.5|7313.3|7310.5|1
1627291750000|2021-07-26 09:29:10|7316.3|7313.5|7315.8|7313|7317.3|7314.5|7315.8|7313|20
1627291760000|2021-07-26 09:29:20|7316.3|7313.5|7316.3|7313.5|7317.8|7315|7316.3|7313.5|47
1627291770000|2021-07-26 09:29:30|7316.8|7314|7317.3|7314.5|7317.3|7314.5|7316.3|7313.5|69
1627291780000|2021-07-26 09:29:40|7317.8|7315|7316.3|7313.5|7317.8|7315|7315.8|7313|19
1627291790000|2021-07-26 09:29:50|7315.3|7312.5|7315.8|7313|7316.7|7313.9|7315.3|7312.5|14
1627291800000|2021-07-26 09:30:00|7315.7|7312.9|7319.8|7317|7319.8|7317|7315.7|7312.9|60
1627291810000|2021-07-26 09:30:10|7319.7|7316.9|7318.3|7315.5|7320.3|7317.5|7317.8|7315|27
1627291820000|2021-07-26 09:30:20|7317.8|7315|7319.2|7316.4|7320.3|7317.5|7316.9|7314.1|507
1627291830000|2021-07-26 09:30:30|7318.8|7316|7318.8|7316|7320.2|7317.4|7318.8|7316|73
1627291840000|2021-07-26 09:30:40|7319.2|7316.4|7317.2|7314.4|7319.2|7316.4|7315.8|7313|57
1627291850000|2021-07-26 09:30:50|7316.7|7313.9|7318.2|7315.4|7318.2|7315.4|7316.7|7313.9|39
1627291860000|2021-07-26 09:31:00|7317.3|7314.5|7316.8|7314|7317.3|7314.5|7316.7|7313.9|7
1627291870000|2021-07-26 09:31:10|7317.3|7314.5|7317.2|7314.4|7317.8|7315|7317.2|7314.4|1
1627291880000|2021-07-26 09:31:20|7316.8|7314|7317.8|7315|7318.8|7316|7316.8|7314|47
1627291890000|2021-07-26 09:31:30|7317.9|7315.1|7319.8|7317|7320.7|7317.9|7317.9|7315.1|21
1627291900000|2021-07-26 09:31:40|7318.7|7315.9|7317.3|7314.5|7318.7|7315.9|7317.3|7314.5|24
1627291910000|2021-07-26 09:31:50|7317.8|7315|7320.3|7317.5|7320.3|7317.5|7317.8|7315|18
1627291920000|2021-07-26 09:32:00|7320.8|7318|7323.7|7320.9|7323.7|7320.9|7320.8|7318|32
1627291930000|2021-07-26 09:32:10|7322.8|7320|7321.3|7318.5|7322.8|7320|7321.3|7318.5|25
1627291940000|2021-07-26 09:32:20|7321.8|7319|7322.8|7320|7323.7|7320.9|7321.8|7319|46
1627291950000|2021-07-26 09:32:30|7323.3|7320.5|7321.8|7319|7323.3|7320.5|7321.3|7318.5|26
1627291960000|2021-07-26 09:32:40|7321.7|7318.9|7324.3|7321.5|7324.3|7321.5|7320.8|7318|71
1627291970000|2021-07-26 09:32:50|7324.8|7322|7322.3|7319.5|7324.8|7322|7322.3|7319.5|34
1627291980000|2021-07-26 09:33:00|7322.8|7320|7323.2|7320.4|7323.3|7320.5|7321.8|7319|22
1627291990000|2021-07-26 09:33:10|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7322.7|7319.9|17
1627292000000|2021-07-26 09:33:20|7323.8|7321|7321.8|7319|7323.8|7321|7321.8|7319|12
1627292010000|2021-07-26 09:33:30|7320.8|7318|7319.2|7316.4|7320.8|7318|7319.2|7316.4|22
1627292020000|2021-07-26 09:33:40|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7318.7|7315.9|14
1627292030000|2021-07-26 09:33:50|7319.8|7317|7321.2|7318.4|7321.2|7318.4|7319.8|7317|37
1627292040000|2021-07-26 09:34:00|7320.7|7317.9|7321.7|7318.9|7321.7|7318.9|7320.7|7317.9|14
1627292050000|2021-07-26 09:34:10|7321.2|7318.4|7321.2|7318.4|7321.7|7318.9|7320.7|7317.9|18
1627292060000|2021-07-26 09:34:20|7320.2|7317.4|7318.7|7315.9|7320.2|7317.4|7318.2|7315.4|19
1627292070000|2021-07-26 09:34:30|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|15
1627292080000|2021-07-26 09:34:40|7318.7|7315.9|7319.7|7316.9|7319.7|7316.9|7318.7|7315.9|4
1627292090000|2021-07-26 09:34:50|7320.3|7317.5|7321.2|7318.4|7321.2|7318.4|7320.2|7317.4|0
1627292100000|2021-07-26 09:35:00|7321.3|7318.5|7321.7|7318.9|7321.8|7319|7321.3|7318.5|2
1627292110000|2021-07-26 09:35:10|7321.8|7319|7322.7|7319.9|7323.2|7320.4|7321.7|7318.9|4
1627292120000|2021-07-26 09:35:20|7322.2|7319.4|7321.7|7318.9|7322.2|7319.4|7321.7|7318.9|2
1627292130000|2021-07-26 09:35:30|7321.2|7318.4|7320.3|7317.5|7322.2|7319.4|7320.3|7317.5|16
1627292140000|2021-07-26 09:35:40|7321.3|7318.5|7318.2|7315.4|7321.7|7318.9|7318.2|7315.4|10
1627292150000|2021-07-26 09:35:50|7317.7|7314.9|7316.2|7313.4|7317.7|7314.9|7315.7|7312.9|7
1627292160000|2021-07-26 09:36:00|7315.7|7312.9|7316.2|7313.4|7317.2|7314.4|7314.7|7311.9|33
1627292170000|2021-07-26 09:36:10|7316.3|7313.5|7315.7|7312.9|7317.2|7314.4|7315.7|7312.9|56
1627292180000|2021-07-26 09:36:20|7315.2|7312.4|7318.2|7315.4|7318.2|7315.4|7315.2|7312.4|9
1627292190000|2021-07-26 09:36:30|7319.2|7316.4|7315.2|7312.4|7319.7|7316.9|7314.7|7311.9|25
1627292200000|2021-07-26 09:36:40|7315.7|7312.9|7314.7|7311.9|7315.7|7312.9|7314.7|7311.9|3
1627292210000|2021-07-26 09:36:50|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7312.7|7309.9|3
1627292220000|2021-07-26 09:37:00|7313.8|7311|7316.7|7313.9|7317.2|7314.4|7313.8|7311|5
1627292230000|2021-07-26 09:37:10|7314.7|7311.9|7313.2|7310.4|7315.2|7312.4|7312.7|7309.9|44
1627292240000|2021-07-26 09:37:20|7313.7|7310.9|7313.2|7310.4|7314.2|7311.4|7312.7|7309.9|7
1627292250000|2021-07-26 09:37:30|7313.1|7310.3|7311.7|7308.9|7313.1|7310.3|7310.2|7307.4|17
1627292260000|2021-07-26 09:37:40|7311.2|7308.4|7310.7|7307.9|7312.2|7309.4|7310.7|7307.8|3
1627292270000|2021-07-26 09:37:50|7310.2|7307.4|7309.2|7306.4|7310.2|7307.4|7308.2|7305.4|23
1627292280000|2021-07-26 09:38:00|7308.7|7305.9|7310.7|7307.9|7310.7|7307.9|7308.7|7305.9|11
1627292290000|2021-07-26 09:38:10|7310.8|7308|7310.2|7307.4|7312.2|7309.4|7310.2|7307.4|14
1627292300000|2021-07-26 09:38:20|7309.7|7306.9|7308.2|7305.4|7309.7|7306.9|7308.2|7305.4|10
1627292310000|2021-07-26 09:38:30|7308.3|7305.5|7307.7|7304.9|7308.7|7305.9|7307.7|7304.9|9
1627292320000|2021-07-26 09:38:40|7307.2|7304.4|7309.2|7306.4|7310.2|7307.4|7307.2|7304.4|13
1627292330000|2021-07-26 09:38:50|7309.7|7306.9|7306.8|7304|7310.2|7307.4|7306.8|7304|104
1627292340000|2021-07-26 09:39:00|7306.7|7303.9|7307.9|7305.1|7308.8|7306|7306.7|7303.9|383
1627292350000|2021-07-26 09:39:10|7308.8|7306|7307.8|7305|7308.8|7306|7307.3|7304.5|81
1627292360000|2021-07-26 09:39:20|7308.3|7305.5|7306.8|7304|7308.3|7305.5|7306.8|7304|17
1627292370000|2021-07-26 09:39:30|7305.8|7303|7305.8|7303|7306.8|7304|7305.3|7302.5|47
1627292380000|2021-07-26 09:39:40|7305.3|7302.5|7308.3|7305.5|7308.3|7305.5|7305.3|7302.5|83
1627292390000|2021-07-26 09:39:50|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|2
1627292400000|2021-07-26 09:40:00|7309.8|7307|7309.9|7307.1|7309.9|7307.1|7309.8|7307|0
1627292410000|2021-07-26 09:40:10|7310.8|7308|7313.4|7310.6|7313.4|7310.6|7310.8|7308|5
1627292420000|2021-07-26 09:40:20|7313.9|7311.1|7312.3|7309.5|7313.9|7311.1|7312.3|7309.5|6
1627292430000|2021-07-26 09:40:30|7311.8|7309|7310.8|7308|7311.8|7309|7310.8|7308|5
1627292440000|2021-07-26 09:40:40|7311.3|7308.5|7309.3|7306.5|7311.3|7308.5|7309.3|7306.5|2
1627292450000|2021-07-26 09:40:50|7309.8|7307|7310.8|7308|7310.8|7308|7309.8|7307|3
1627292460000|2021-07-26 09:41:00|7311.3|7308.5|7309.8|7307|7311.3|7308.5|7308.7|7305.9|227
1627292470000|2021-07-26 09:41:10|||||||||1
1627292480000|2021-07-26 09:41:20|7310.4|7307.6|7311.4|7308.6|7311.9|7309.1|7310.4|7307.6|5
1627292490000|2021-07-26 09:41:30|7311.8|7309|7312.8|7310|7313.8|7311|7311.8|7309|42
1627292500000|2021-07-26 09:41:40|7313.3|7310.5|7310.4|7307.6|7313.3|7310.5|7310.4|7307.6|5
1627292510000|2021-07-26 09:41:50|7310.9|7308.1|7309.3|7306.5|7311.8|7309|7309.2|7306.4|246
1627292520000|2021-07-26 09:42:00|7309.2|7306.4|7309.4|7306.6|7309.9|7307.1|7307.8|7305|132
1627292530000|2021-07-26 09:42:10|7309.3|7306.5|7308.8|7306|7309.3|7306.5|7308.8|7306|2
1627292540000|2021-07-26 09:42:20|7308.9|7304.9|7310.3|7307.5|7310.3|7307.5|7308.3|7304.9|5
1627292550000|2021-07-26 09:42:30|7310.8|7308|7310.8|7308|7310.8|7308|7310.8|7308|2
1627292560000|2021-07-26 09:42:40|7310.7|7307.9|7308.8|7306|7310.7|7307.9|7308.8|7306|57
1627292570000|2021-07-26 09:42:50|7309.3|7306.5|7310.8|7308|7310.8|7308|7309.3|7306.5|6
1627292580000|2021-07-26 09:43:00|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|1
1627292590000|2021-07-26 09:43:10|7309.7|7306.9|7308.8|7306|7309.8|7307|7308.8|7306|107
1627292600000|2021-07-26 09:43:20|7307.9|7305.1|7307.8|7305|7307.9|7305.1|7307.8|7305|11
1627292610000|2021-07-26 09:43:30|7306.9|7304.1|7306.8|7304|7307.3|7304.5|7306.8|7304|21
1627292620000|2021-07-26 09:43:40|7307.3|7304.5|7307.3|7304.5|7307.8|7305|7307.3|7304.5|31
1627292630000|2021-07-26 09:43:50|7306.8|7304|7307.8|7305|7307.8|7305|7306.8|7304|3
1627292640000|2021-07-26 09:44:00|7307.3|7304.5|7306.8|7304|7307.8|7305|7306.8|7304|6
1627292650000|2021-07-26 09:44:10|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|0
1627292660000|2021-07-26 09:44:20|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|4
1627292670000|2021-07-26 09:44:30|7308.8|7306|7308.3|7305.5|7308.8|7306|7308.3|7305.5|1
1627292680000|2021-07-26 09:44:40|7308.4|7305.6|7309.8|7307|7309.8|7307|7308.4|7305.6|4
1627292690000|2021-07-26 09:44:50|7309.7|7306.9|7308.8|7306|7309.7|7306.9|7308.8|7306|1
1627292700000|2021-07-26 09:45:00|7308.7|7305.9|7305.3|7302.5|7308.7|7305.9|7305.3|7302.5|52
1627292710000|2021-07-26 09:45:10|7305.8|7303|7306.8|7304|7306.8|7304|7305.8|7303|2
1627292720000|2021-07-26 09:45:20|7306.3|7303.5|7306.3|7303.5|7306.8|7304|7306.2|7303.4|76
1627292730000|2021-07-26 09:45:30|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|1
1627292740000|2021-07-26 09:45:40|||||||||2
1627292750000|2021-07-26 09:45:50|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|2
1627292760000|2021-07-26 09:46:00|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|1
1627292770000|2021-07-26 09:46:10|7305.9|7303.1|7306.8|7304|7306.8|7304|7305.8|7303|29
1627292790000|2021-07-26 09:46:30|7309.8|7307|7308.8|7306|7309.8|7307|7307.8|7305|53
1627292800000|2021-07-26 09:46:40|7308.9|7306.1|7311.8|7309|7312.8|7310|7308.9|7306.1|92
1627292810000|2021-07-26 09:46:50|7313.6|7310.8|7313.2|7310.4|7313.7|7310.9|7312.7|7309.9|10
1627292820000|2021-07-26 09:47:00|7313.8|7311|7314.8|7312|7314.8|7312|7313.8|7311|2
1627292830000|2021-07-26 09:47:10|7314.2|7311.4|7315.8|7313|7316.7|7313.9|7314.2|7311.4|34
1627292840000|2021-07-26 09:47:20|7316.3|7313.5|7315.8|7313|7316.3|7313.5|7315.8|7313|71
1627292850000|2021-07-26 09:47:30|7315.9|7313.1|7316.8|7314|7317.2|7314.4|7315.9|7313.1|28
1627292860000|2021-07-26 09:47:40|7315.9|7313.1|7315.8|7313|7315.9|7313.1|7315.8|7313|4
1627292870000|2021-07-26 09:47:50|7316.2|7313.4|7315.8|7313|7316.2|7313.4|7315.8|7313|0
1627292880000|2021-07-26 09:48:00|7316.3|7313.5|7316.3|7313.5|7317.3|7314.5|7316.3|7313.5|0
1627292890000|2021-07-26 09:48:10|||||||||3
1627292900000|2021-07-26 09:48:20|7315.8|7313|7314.8|7312|7315.8|7313|7314.8|7312|25
1627292910000|2021-07-26 09:48:30|7317.7|7314.9|7320.3|7317.5|7320.7|7317.9|7317.7|7314.9|72
1627292920000|2021-07-26 09:48:40|7320.8|7318|7320.3|7317.5|7321.3|7318.5|7320.3|7317.5|30
1627292930000|2021-07-26 09:48:50|7320.8|7318|7321.3|7318.5|7321.3|7318.5|7320.3|7317.5|7
1627292940000|2021-07-26 09:49:00|7322.2|7319.4|7324.8|7322|7324.9|7322.1|7322.2|7319.4|23
1627292950000|2021-07-26 09:49:10|7324.9|7322.1|7324.3|7321.5|7324.9|7322.1|7324.3|7321.5|4
1627292960000|2021-07-26 09:49:20|7323.8|7321|7321.9|7319.1|7324.3|7321.5|7321.9|7319.1|11
1627292970000|2021-07-26 09:49:30|7322.3|7319.5|7322.3|7319.5|7322.8|7320|7322.3|7319.5|2
1627292980000|2021-07-26 09:49:40|7321.8|7319|7319.8|7317|7321.8|7319|7319.8|7317|2
1627292990000|2021-07-26 09:49:50|7319.7|7316.9|7318.8|7316|7319.7|7316.9|7318.3|7315.5|3
1627293000000|2021-07-26 09:50:00|7318.9|7316.1|7319.8|7317|7320.4|7317.6|7318.9|7316.1|11
1627293010000|2021-07-26 09:50:10|7319.7|7316.9|7317.8|7315|7319.7|7316.9|7317.8|7315|1
1627293020000|2021-07-26 09:50:20|7317.9|7315.1|7317.3|7314.5|7318.3|7315.5|7317.3|7314.5|2
1627293030000|2021-07-26 09:50:30|7316.8|7314|7316.4|7313.6|7316.8|7314|7315.8|7313|4
1627293040000|2021-07-26 09:50:40|7316.3|7313.5|7315.3|7312.5|7316.8|7314|7314.8|7312|6
1627293050000|2021-07-26 09:50:50|7314.8|7312|7315.8|7313|7315.8|7313|7314.8|7312|17
1627293060000|2021-07-26 09:51:00|7315.3|7312.5|7317.3|7314.5|7317.9|7315.1|7315.3|7312.5|9
1627293070000|2021-07-26 09:51:10|7317.8|7315|7316.8|7314|7318.2|7315.4|7316.8|7314|32
1627293080000|2021-07-26 09:51:20|7317.3|7314.5|7316.3|7313.5|7317.3|7314.5|7315.8|7313|11
1627293090000|2021-07-26 09:51:30|7316.8|7314|7316.8|7314|7317.3|7314.5|7316.8|7314|1
1627293110000|2021-07-26 09:51:50|7315.8|7313|7315.8|7313|7315.8|7313|7315.3|7312.5|128
1627293130000|2021-07-26 09:52:10|7315.3|7312.5|7316.8|7314|7316.8|7314|7315.3|7312.5|4
1627293140000|2021-07-26 09:52:20|7316.3|7313.5|7315.3|7312.5|7316.3|7313.5|7315.3|7312.5|5
1627293150000|2021-07-26 09:52:30|7314.8|7312|7315.3|7312.5|7315.3|7312.5|7314.8|7312|10
1627293160000|2021-07-26 09:52:40|7315.8|7313|7315.8|7313|7316.3|7313.5|7315.8|7313|30
1627293170000|2021-07-26 09:52:50|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|17
1627293180000|2021-07-26 09:53:00|7315.8|7313|7314.3|7311.5|7315.8|7313|7313.8|7311|20
1627293190000|2021-07-26 09:53:10|7313.8|7311|7314.3|7311.5|7314.3|7311.5|7313.8|7311|12
1627293200000|2021-07-26 09:53:20|7313.8|7311|7312.3|7309.5|7313.8|7311|7311.8|7309|45
1627293210000|2021-07-26 09:53:30|7313.3|7310.5|7315.3|7312.5|7315.3|7312.5|7313.3|7310.5|14
1627293220000|2021-07-26 09:53:40|||||||||11
1627293230000|2021-07-26 09:53:50|7314.8|7312|7315.3|7312.5|7315.3|7312.5|7314.8|7312|10
1627293240000|2021-07-26 09:54:00|7316.2|7313.4|7317.3|7314.5|7317.8|7315|7316.2|7313.4|15
1627293250000|2021-07-26 09:54:10|7317.8|7315|7316.8|7314|7318.8|7316|7316.8|7314|18
1627293260000|2021-07-26 09:54:20|7316.3|7313.5|7317.3|7314.5|7317.3|7314.5|7316.3|7313.5|22
1627293270000|2021-07-26 09:54:30|7317.8|7315|7317.3|7314.5|7317.8|7315|7317.3|7314.5|0
1627293280000|2021-07-26 09:54:40|||||||||2
1627293290000|2021-07-26 09:54:50|7316.8|7314|7316.7|7313.9|7316.8|7314|7316.7|7313.9|2
1627293300000|2021-07-26 09:55:00|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|0
1627293310000|2021-07-26 09:55:10|7317.3|7314.5|7318.8|7316|7318.8|7316|7317.3|7314.5|5
1627293320000|2021-07-26 09:55:20|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|2
1627293330000|2021-07-26 09:55:30|7318.8|7316|7319.3|7316.5|7319.3|7316.5|7318.3|7315.5|4
1627293340000|2021-07-26 09:55:40|7319.8|7317|7318.8|7316|7319.8|7317|7318.8|7316|0
1627293350000|2021-07-26 09:55:50|7318.3|7315.5|7317.8|7315|7318.3|7315.5|7317.8|7315|2
1627293360000|2021-07-26 09:56:00|7316.8|7314|7317.3|7314.5|7317.3|7314.5|7316.8|7314|7
1627293380000|2021-07-26 09:56:20|7316.8|7314|7317.3|7314.5|7317.3|7314.5|7316.8|7314|14
1627293390000|2021-07-26 09:56:30|7316.8|7314|7314.8|7312|7316.8|7314|7314.8|7312|13
1627293400000|2021-07-26 09:56:40|7315.8|7313|7314.8|7312|7315.8|7313|7314.8|7312|2
1627293420000|2021-07-26 09:57:00|7315.7|7312.9|7316.8|7314|7316.8|7314|7315.7|7312.9|9
1627293430000|2021-07-26 09:57:10|7316.3|7313.5|7314.8|7312|7316.3|7313.5|7314.8|7312|7
1627293440000|2021-07-26 09:57:20|7314.3|7311.5|7312.8|7310|7314.3|7311.5|7312.8|7310|13
1627293450000|2021-07-26 09:57:30|7312.7|7309.9|7311.8|7309|7312.8|7310|7310.8|7308|58
1627293460000|2021-07-26 09:57:40|7310.8|7308|7310.8|7308|7311.8|7309|7310.8|7308|151
1627293470000|2021-07-26 09:57:50|7311.8|7309|7312.8|7310|7312.8|7310|7310.8|7308|8
1627293480000|2021-07-26 09:58:00|7312.7|7309.9|7313.8|7311|7313.8|7311|7312.3|7309.5|2
1627293490000|2021-07-26 09:58:10|||||||||1
1627293500000|2021-07-26 09:58:20|7314.8|7312|7313.8|7311|7314.8|7312|7313.8|7311|1
1627293510000|2021-07-26 09:58:30|7312.8|7310|7314.7|7311.9|7314.8|7312|7312.8|7310|39
1627293520000|2021-07-26 09:58:40|7314.8|7312|7314.7|7311.9|7315.2|7312.4|7314.7|7311.9|0
1627293530000|2021-07-26 09:58:50|7314.8|7312|7314.7|7311.9|7314.8|7312|7314.7|7311.9|0
1627293540000|2021-07-26 09:59:00|7315.2|7312.4|7314.7|7311.9|7315.3|7312.5|7314.7|7311.9|5
1627293550000|2021-07-26 09:59:10|7314.8|7312|7315.2|7312.4|7316.2|7313.4|7314.8|7312|4
1627293560000|2021-07-26 09:59:20|7315.3|7312.5|7316.8|7314|7316.8|7314|7315.3|7312.5|2
1627293570000|2021-07-26 09:59:30|7317.2|7314.4|7317.8|7315|7317.8|7315|7317.2|7314.4|0
1627293580000|2021-07-26 09:59:40|7317.7|7314.9|7317.8|7315|7317.8|7315|7317.7|7314.9|2
1627293600000|2021-07-26 10:00:00|7317.7|7314.9|7317.8|7315|7317.8|7315|7316.7|7313.9|6
1627293610000|2021-07-26 10:00:10|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7317.7|7314.9|7
1627293620000|2021-07-26 10:00:20|7318.7|7315.9|7322.2|7319.4|7322.7|7319.9|7318.7|7315.9|56
1627293630000|2021-07-26 10:00:30|7322.3|7319.5|7322.2|7319.4|7322.8|7320|7321.2|7318.4|5
1627293640000|2021-07-26 10:00:40|7321.7|7318.9|7319.7|7316.9|7321.7|7318.9|7319.7|7316.9|0
1627293650000|2021-07-26 10:00:50|7320.2|7317.4|7317.7|7314.9|7320.2|7317.4|7317.2|7314.4|17
1627293660000|2021-07-26 10:01:00|7318.2|7315.4|7319.2|7316.4|7319.2|7316.4|7317.7|7314.9|3
1627293670000|2021-07-26 10:01:10|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7318.2|7315.4|5
1627293680000|2021-07-26 10:01:20|7319.2|7316.4|7319.7|7316.9|7320.2|7317.4|7318.7|7315.9|5
1627293690000|2021-07-26 10:01:30|7319.2|7316.4|7319.7|7316.9|7320.2|7317.4|7319.2|7316.4|7
1627293700000|2021-07-26 10:01:40|7318.7|7315.9|7319.2|7316.4|7319.7|7316.9|7318.7|7315.9|1
1627293710000|2021-07-26 10:01:50|7318.2|7315.4|7317.7|7314.9|7318.2|7315.4|7317.7|7314.9|10
1627293720000|2021-07-26 10:02:00|||||||||6
1627293730000|2021-07-26 10:02:10|7318.2|7315.4|7319.2|7316.4|7319.2|7316.4|7317.7|7314.9|53
1627293740000|2021-07-26 10:02:20|7320.3|7317.5|7320.2|7317.4|7321.2|7318.4|7320.2|7317.4|18
1627293750000|2021-07-26 10:02:30|7319.3|7316.5|7320.8|7318|7321.2|7318.4|7319.3|7316.5|5
1627293760000|2021-07-26 10:02:40|7321.7|7318.9|7321.3|7318.5|7322.2|7319.4|7321.3|7318.5|11
1627293770000|2021-07-26 10:02:50|7321.2|7318.4|7321.7|7318.9|7321.7|7318.9|7321.2|7318.4|2
1627293780000|2021-07-26 10:03:00|7321.8|7319|7320.2|7317.4|7322.3|7319.5|7320.2|7317.4|8
1627293790000|2021-07-26 10:03:10|7320.3|7317.5|7320.3|7317.5|7320.7|7317.9|7320.3|7317.5|27
1627293800000|2021-07-26 10:03:20|7320.2|7317.4|7319.3|7316.5|7320.2|7317.4|7319.3|7316.5|13
1627293810000|2021-07-26 10:03:30|7319.7|7316.9|7318.2|7315.4|7319.7|7316.9|7318.2|7315.4|8
1627293820000|2021-07-26 10:03:40|7317.7|7314.9|7316.7|7313.9|7317.7|7314.9|7316.7|7313.9|2
1627293830000|2021-07-26 10:03:50|7316.8|7314|7317.2|7314.4|7317.2|7314.4|7316.8|7314|7
1627293840000|2021-07-26 10:04:00|7317.3|7314.5|7319.3|7316.5|7319.3|7316.5|7317.3|7314.5|4
1627293850000|2021-07-26 10:04:10|7319.2|7316.4|7320.3|7317.5|7320.3|7317.5|7318.7|7315.9|12
1627293860000|2021-07-26 10:04:20|7320.2|7317.4|7319.7|7316.9|7320.2|7317.4|7319.3|7316.5|3
1627293870000|2021-07-26 10:04:30|7319.8|7317|7320.7|7317.9|7320.7|7317.9|7319.8|7317|1
1627293880000|2021-07-26 10:04:40|7320.8|7318|7322.3|7319.5|7322.3|7319.5|7320.8|7318|27
1627293890000|2021-07-26 10:04:50|7322.7|7319.9|7326.8|7324|7327.3|7324.5|7322.7|7319.9|41
1627293900000|2021-07-26 10:05:00|7327.2|7324.4|7325.3|7322.5|7327.2|7324.4|7325.2|7322.4|36
1627293910000|2021-07-26 10:05:10|7325.8|7323|7325.8|7323|7326.8|7324|7325.3|7322.5|2
1627293920000|2021-07-26 10:05:20|7326.3|7323.5|7325.8|7323|7326.3|7323.5|7325.8|7323|5
1627293930000|2021-07-26 10:05:30|7325.7|7322.9|7323.7|7320.9|7325.7|7322.9|7323.7|7320.9|15
1627293940000|2021-07-26 10:05:40|7323.3|7320.5|7322.8|7320|7323.3|7320.5|7321.8|7319|5
1627293950000|2021-07-26 10:05:50|7322.7|7319.9|7322.3|7319.5|7323.2|7320.4|7322.3|7319.5|8
1627293960000|2021-07-26 10:06:00|7322.7|7319.9|7323.3|7320.5|7323.3|7320.5|7322.3|7319.5|0
1627293970000|2021-07-26 10:06:10|7323.2|7320.4|7325.2|7322.4|7326.2|7323.4|7323.2|7320.4|5
1627293980000|2021-07-26 10:06:20|7325.3|7322.5|7325.3|7322.5|7326.3|7323.5|7325.2|7322.4|30
1627293990000|2021-07-26 10:06:30|7325.7|7322.9|7324.3|7321.5|7325.7|7322.9|7324.2|7321.4|3
1627294000000|2021-07-26 10:06:40|7324.7|7321.9|7325.2|7322.4|7325.2|7322.4|7324.2|7321.4|8
1627294010000|2021-07-26 10:06:50|7324.8|7322|7325.2|7322.4|7325.3|7322.5|7324.3|7321.5|9
1627294020000|2021-07-26 10:07:00|7324.7|7321.9|7323.7|7320.9|7324.7|7321.9|7322.7|7319.9|38
1627294030000|2021-07-26 10:07:10|7323.8|7321|7324.2|7321.4|7324.2|7321.4|7323.8|7321|7
1627294040000|2021-07-26 10:07:20|7324.7|7321.9|7323.2|7320.4|7325.7|7322.9|7323.2|7320.4|1
1627294050000|2021-07-26 10:07:30|7323.3|7320.5|7321.8|7319|7324.2|7321.4|7321.8|7319|4
1627294060000|2021-07-26 10:07:40|7322.2|7319.4|7320.3|7317.5|7322.2|7319.4|7320.2|7317.4|11
1627294070000|2021-07-26 10:07:50|7320.8|7318|7322.3|7319.5|7323.7|7320.9|7320.8|7318|13
1627294080000|2021-07-26 10:08:00|7322.2|7319.4|7323.7|7320.9|7324.3|7321.5|7322.2|7319.4|1
1627294090000|2021-07-26 10:08:10|7323.2|7320.4|7320.7|7317.9|7323.2|7320.4|7320.7|7317.9|4
1627294100000|2021-07-26 10:08:20|7321.2|7318.4|7321.2|7318.4|7321.7|7318.9|7321.2|7318.4|4
1627294110000|2021-07-26 10:08:30|7321.3|7318.5|7321.7|7318.9|7322.2|7319.4|7321.3|7318.5|1
1627294120000|2021-07-26 10:08:40|7322.3|7319.5|7322.7|7319.9|7322.7|7319.9|7322.3|7319.5|2
1627294130000|2021-07-26 10:08:50|7321.7|7318.9|7321.7|7318.9|7322.2|7319.4|7321.7|7318.9|1
1627294140000|2021-07-26 10:09:00|7322.2|7319.4|7322.7|7319.9|7322.7|7319.9|7322.2|7319.4|4
1627294150000|2021-07-26 10:09:10|||||||||2
1627294160000|2021-07-26 10:09:20|7322.8|7320|7322.7|7319.9|7323.7|7320.9|7322.7|7319.9|8
1627294170000|2021-07-26 10:09:30|7322.2|7319.4|7321.7|7318.9|7322.3|7319.5|7321.7|7318.9|7
1627294180000|2021-07-26 10:09:40|||||||||1
1627294190000|2021-07-26 10:09:50|7322.2|7319.4|7324.2|7321.4|7325.2|7322.4|7322.2|7319.4|6
1627294200000|2021-07-26 10:10:00|7325.2|7322.4|7323.2|7320.4|7325.2|7322.4|7323.2|7320.4|2
1627294210000|2021-07-26 10:10:10|7323.3|7320.5|7323.7|7320.9|7323.7|7320.9|7323.3|7320.5|5
1627294220000|2021-07-26 10:10:20|7323.6|7320.8|7322.2|7319.4|7323.6|7320.8|7321.7|7318.9|11
1627294230000|2021-07-26 10:10:30|7322.6|7319.8|7323.1|7320.3|7323.1|7320.3|7322.6|7319.8|1
1627294240000|2021-07-26 10:10:40|7323.2|7320.4|7323.7|7320.9|7323.7|7320.9|7322.7|7319.9|1
1627294250000|2021-07-26 10:10:50|7322.7|7319.9|7322.8|7320|7322.8|7320|7322.7|7319.9|1
1627294260000|2021-07-26 10:11:00|7322.7|7319.9|7323.7|7320.9|7324.2|7321.4|7322.7|7319.9|1
1627294280000|2021-07-26 10:11:20|7324.2|7321.4|7324.1|7321.3|7324.2|7321.4|7324.1|7321.3|2
1627294290000|2021-07-26 10:11:30|7323.2|7320.4|7322.2|7319.4|7323.2|7320.4|7321.7|7318.9|0
1627294300000|2021-07-26 10:11:40|7321.7|7318.9|7323.7|7320.9|7323.7|7320.9|7321.7|7318.9|1
1627294310000|2021-07-26 10:11:50|7324.2|7321.4|7323.2|7320.4|7324.2|7321.4|7322.7|7319.9|0
1627294320000|2021-07-26 10:12:00|7324.2|7321.4|7323.7|7320.9|7324.2|7321.4|7323.7|7320.9|2
1627294330000|2021-07-26 10:12:10|7324.7|7321.9|7324.7|7321.9|7325.1|7322.3|7324.7|7321.9|5
1627294340000|2021-07-26 10:12:20|7325.2|7322.4|7324.1|7321.3|7325.6|7322.8|7324.1|7321.3|7
1627294350000|2021-07-26 10:12:30|7324.2|7321.4|7324.1|7321.3|7324.2|7321.4|7324.1|7321.3|0
1627294360000|2021-07-26 10:12:40|7324.6|7321.8|7325.2|7322.4|7325.2|7322.4|7324.6|7321.8|3
1627294370000|2021-07-26 10:12:50|7325.1|7322.3|7323.7|7320.9|7325.1|7322.3|7323.7|7320.9|3
1627294380000|2021-07-26 10:13:00|7323.6|7320.8|7322.7|7319.9|7323.6|7320.8|7322.7|7319.9|1
1627294390000|2021-07-26 10:13:10|||||||||32
1627294400000|2021-07-26 10:13:20|7322.6|7319.8|7321.7|7318.9|7322.6|7319.8|7321.7|7318.9|0
1627294410000|2021-07-26 10:13:30|||||||||8
1627294420000|2021-07-26 10:13:40|7321.8|7319|7322.7|7319.9|7322.7|7319.9|7321.8|7319|6
1627294430000|2021-07-26 10:13:50|7322.6|7319.8|7321.7|7318.9|7322.6|7319.8|7321.7|7318.9|5
1627294440000|2021-07-26 10:14:00|7322.2|7319.4|7322.7|7319.9|7322.7|7319.9|7321.7|7318.9|1
1627294450000|2021-07-26 10:14:10|7322.6|7319.8|7321.7|7318.9|7322.6|7319.8|7321.7|7318.9|3
1627294460000|2021-07-26 10:14:20|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|3
1627294470000|2021-07-26 10:14:30|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|0
1627294480000|2021-07-26 10:14:40|7323.7|7320.9|7328.7|7325.9|7331.7|7328.9|7323.7|7320.9|124
1627294490000|2021-07-26 10:14:50|7328.2|7325.4|7328.6|7325.8|7328.8|7326|7328.2|7325.4|16
1627294500000|2021-07-26 10:15:00|7327.7|7324.9|7325.7|7322.9|7327.8|7325|7325.7|7322.9|11
1627294510000|2021-07-26 10:15:10|7325.6|7322.8|7323.2|7320.4|7325.6|7322.8|7322.7|7319.9|5
1627294520000|2021-07-26 10:15:20|7323.3|7320.5|7320.7|7317.9|7323.3|7320.5|7320.7|7317.9|9
1627294530000|2021-07-26 10:15:30|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7320.7|7317.9|3
1627294540000|2021-07-26 10:15:40|7320.7|7317.9|7321.2|7318.4|7321.3|7318.5|7320.7|7317.9|2
1627294550000|2021-07-26 10:15:50|7321.3|7318.5|7318.7|7315.9|7321.3|7318.5|7318.7|7315.9|25
1627294560000|2021-07-26 10:16:00|7318.8|7316|7318.8|7316|7318.8|7316|7318.7|7315.9|14
1627294570000|2021-07-26 10:16:10|7318.7|7315.9|7317.7|7314.9|7318.7|7315.9|7317.7|7314.9|4
1627294580000|2021-07-26 10:16:20|7317.3|7314.5|7315.7|7312.9|7317.3|7314.5|7315.3|7312.5|11
1627294590000|2021-07-26 10:16:30|7316.2|7313.4|7314.2|7311.4|7316.7|7313.9|7314.2|7311.4|32
1627294600000|2021-07-26 10:16:40|7313.7|7310.9|7315.2|7312.4|7315.2|7312.4|7313.7|7310.9|10
1627294610000|2021-07-26 10:16:50|7315.7|7312.9|7315.2|7312.4|7315.7|7312.9|7315.2|7312.4|8
1627294620000|2021-07-26 10:17:00|7314.7|7311.9|7314.2|7311.4|7315.2|7312.4|7314.2|7311.4|10
1627294630000|2021-07-26 10:17:10|7313.7|7310.9|7314.2|7311.4|7314.2|7311.4|7313.7|7310.9|7
1627294640000|2021-07-26 10:17:20|7313.7|7310.9|7312.2|7309.4|7314.2|7311.4|7311.7|7308.9|21
1627294650000|2021-07-26 10:17:30|7311.7|7308.9|7312.7|7309.9|7312.7|7309.9|7311.7|7308.9|16
1627294660000|2021-07-26 10:17:40|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7312.7|7309.9|0
1627294670000|2021-07-26 10:17:50|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|0
1627294680000|2021-07-26 10:18:00|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|9
1627294690000|2021-07-26 10:18:10|7313.3|7310.5|7313.7|7310.9|7313.7|7310.9|7313.3|7310.5|10
1627294700000|2021-07-26 10:18:20|7314.7|7311.9|7312.2|7309.4|7314.7|7311.9|7312.2|7309.4|16
1627294710000|2021-07-26 10:18:30|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|3
1627294720000|2021-07-26 10:18:40|||||||||1
1627294740000|2021-07-26 10:19:00|7312.2|7309.4|7312.7|7309.9|7312.7|7309.9|7312.2|7309.4|7
1627294750000|2021-07-26 10:19:10|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|5
1627294760000|2021-07-26 10:19:20|7312.3|7309.5|7312.1|7309.3|7312.3|7309.5|7312.1|7309.3|28
1627294770000|2021-07-26 10:19:30|7311.7|7308.9|7310.2|7307.4|7311.7|7308.9|7310.2|7307.4|18
1627294780000|2021-07-26 10:19:40|7311.2|7308.4|7308.2|7305.4|7311.2|7308.4|7308.2|7305.4|30
1627294790000|2021-07-26 10:19:50|7308.6|7305.8|7307.7|7304.9|7308.7|7305.9|7307.7|7304.9|8
1627294800000|2021-07-26 10:20:00|7307.6|7304.8|7309.7|7306.9|7309.7|7306.9|7306.3|7303.5|51
1627294810000|2021-07-26 10:20:10|7308.8|7306|7309.2|7306.4|7309.7|7306.9|7308.8|7306|12
1627294820000|2021-07-26 10:20:20|7309.3|7306.5|7308.2|7305.4|7310.2|7307.4|7308.2|7305.4|1
1627294830000|2021-07-26 10:20:30|7308.7|7305.9|7308.2|7305.4|7308.7|7305.9|7308.1|7305.3|8
1627294840000|2021-07-26 10:20:40|7309.2|7306.4|7309.7|7306.9|7310.2|7307.4|7308.2|7305.4|23
1627294850000|2021-07-26 10:20:50|7310.2|7307.4|7312.2|7309.4|7313.2|7310.4|7310.2|7307.4|26
1627294860000|2021-07-26 10:21:00|7312.3|7309.5|7313.3|7310.5|7313.3|7310.5|7312.3|7309.5|4
1627294870000|2021-07-26 10:21:10|7314.3|7311.5|7315.8|7313|7315.8|7313|7314.3|7311.5|3
1627294880000|2021-07-26 10:21:20|7315.2|7312.4|7314.7|7311.9|7315.2|7312.4|7314.7|7311.9|6
1627294900000|2021-07-26 10:21:40|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7314.7|7311.9|6
1627294910000|2021-07-26 10:21:50|7314.7|7311.9|7314.6|7311.8|7314.7|7311.9|7314.6|7311.8|1
1627294920000|2021-07-26 10:22:00|7314.2|7311.4|7314.2|7311.4|7315.2|7312.4|7314.2|7311.4|4
1627294930000|2021-07-26 10:22:10|||||||||1
1627294940000|2021-07-26 10:22:20|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|4
1627294950000|2021-07-26 10:22:30|7315.1|7312.3|7314.7|7311.9|7315.2|7312.4|7314.7|7311.9|0
1627294960000|2021-07-26 10:22:40|7314.6|7311.8|7315.2|7312.4|7315.2|7312.4|7314.6|7311.8|14
1627294970000|2021-07-26 10:22:50|7315.6|7312.8|7316.2|7313.4|7316.2|7313.4|7315.6|7312.8|10
1627294980000|2021-07-26 10:23:00|7316.1|7313.3|7314.6|7311.8|7316.1|7313.3|7314.6|7311.8|1
1627294990000|2021-07-26 10:23:10|7315.2|7312.4|7315.1|7312.3|7315.2|7312.4|7315.1|7312.3|8
1627295000000|2021-07-26 10:23:20|7314.7|7311.9|7315.2|7312.4|7315.2|7312.4|7314.7|7311.9|2
1627295010000|2021-07-26 10:23:30|7315.1|7312.3|7312.7|7309.9|7315.2|7312.4|7312.6|7309.8|36
1627295020000|2021-07-26 10:23:40|7313.2|7310.4|7314.1|7311.3|7314.2|7311.4|7313.2|7310.4|8
1627295030000|2021-07-26 10:23:50|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|2
1627295040000|2021-07-26 10:24:00|7314.2|7311.4|7313.6|7310.8|7314.2|7311.4|7313.2|7310.4|14
1627295050000|2021-07-26 10:24:10|7313.8|7311|7314.6|7311.8|7315.2|7312.4|7313.8|7311|20
1627295060000|2021-07-26 10:24:20|7315.1|7312.3|7315.2|7312.4|7315.2|7312.4|7315.1|7312.3|8
1627295070000|2021-07-26 10:24:30|7315.6|7312.8|7315.1|7312.3|7315.6|7312.8|7314.2|7311.4|3
1627295080000|2021-07-26 10:24:40|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|0
1627295090000|2021-07-26 10:24:50|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|1
1627295120000|2021-07-26 10:25:20|7315.1|7312.3|7314.6|7311.8|7315.1|7312.3|7314.6|7311.8|1
1627295130000|2021-07-26 10:25:30|7313.6|7310.8|7313.1|7310.3|7313.6|7310.8|7311.7|7308.9|19
1627295140000|2021-07-26 10:25:40|7313.2|7310.4|7313.1|7310.3|7313.2|7310.4|7313.1|7310.3|0
1627295150000|2021-07-26 10:25:50|7312.6|7309.8|7310.6|7307.8|7312.6|7309.8|7310.6|7307.8|2
1627295160000|2021-07-26 10:26:00|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7
1627295170000|2021-07-26 10:26:10|7311.2|7308.4|7310.6|7307.8|7311.2|7308.4|7310.6|7307.8|4
1627295180000|2021-07-26 10:26:20|7309.1|7306.3|7309.1|7306.3|7309.6|7306.8|7308.2|7305.4|80
1627295190000|2021-07-26 10:26:30|7308.7|7305.9|7308.2|7305.4|7309.2|7306.4|7307.7|7304.9|18
1627295200000|2021-07-26 10:26:40|7309.1|7306.3|7307.2|7304.4|7309.1|7306.3|7306.7|7303.9|8
1627295210000|2021-07-26 10:26:50|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|3
1627295220000|2021-07-26 10:27:00|7307.2|7304.4|7307.2|7304.4|7307.7|7304.9|7307.2|7304.4|1
1627295230000|2021-07-26 10:27:10|7307.7|7304.9|7309.2|7306.4|7309.2|7306.4|7307.7|7304.9|2
1627295240000|2021-07-26 10:27:20|7308.7|7305.9|7308.2|7305.4|7308.7|7305.9|7308.2|7305.4|3
1627295250000|2021-07-26 10:27:30|7308.1|7305.3|7308.2|7305.4|7308.2|7305.4|7307.7|7304.9|1
1627295260000|2021-07-26 10:27:40|7308.1|7305.3|7307.2|7304.4|7308.7|7305.9|7306.2|7303.4|18
1627295270000|2021-07-26 10:27:50|7306.7|7303.9|7306.2|7303.4|7306.7|7303.9|7305.7|7302.9|4
1627295280000|2021-07-26 10:28:00|7306.7|7303.9|7304.2|7301.4|7306.7|7303.9|7304.2|7301.4|37
1627295290000|2021-07-26 10:28:10|7305.6|7302.8|7305.7|7302.9|7306.2|7303.4|7305.6|7302.8|3
1627295300000|2021-07-26 10:28:20|7306.2|7303.4|7306.7|7303.9|7307.2|7304.4|7306.2|7303.4|1
1627295310000|2021-07-26 10:28:30|7306.2|7303.4|7305.7|7302.9|7306.2|7303.4|7303.7|7300.9|64
1627295320000|2021-07-26 10:28:40|7306.2|7303.4|7304.7|7301.9|7306.2|7303.4|7304.2|7301.4|9
1627295340000|2021-07-26 10:29:00|7305.2|7302.4|7306.1|7303.3|7306.7|7303.9|7305.2|7302.4|48
1627295350000|2021-07-26 10:29:10|7305.7|7302.9|7304.7|7301.9|7306.2|7303.4|7304.2|7301.4|134
1627295360000|2021-07-26 10:29:20|7305.7|7302.9|7305.7|7302.9|7306.2|7303.4|7305.7|7302.9|2
1627295370000|2021-07-26 10:29:30|7305.6|7302.8|7305.7|7302.9|7305.7|7302.9|7305.1|7302.3|3
1627295380000|2021-07-26 10:29:40|7306.2|7303.4|7304.7|7301.9|7306.2|7303.4|7304.7|7301.9|4
1627295390000|2021-07-26 10:29:50|7306.2|7303.4|7306.7|7303.9|7306.7|7303.9|7306.2|7303.4|4
1627295400000|2021-07-26 10:30:00|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|1
1627295410000|2021-07-26 10:30:10|7307.1|7304.3|7306.7|7303.9|7307.2|7304.4|7306.7|7303.9|3
1627295420000|2021-07-26 10:30:20|7308.7|7305.9|7308.2|7305.4|7309.1|7306.3|7308.2|7305.4|103
1627295430000|2021-07-26 10:30:30|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7
1627295440000|2021-07-26 10:30:40|7308.1|7305.3|7306.7|7303.9|7308.1|7305.3|7306.7|7303.9|2
1627295450000|2021-07-26 10:30:50|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|1
1627295460000|2021-07-26 10:31:00|7308.2|7305.4|7307.2|7304.4|7308.2|7305.4|7307.2|7304.4|22
1627295470000|2021-07-26 10:31:10|7306.7|7303.9|7306.2|7303.4|7306.7|7303.9|7306.1|7303.3|109
1627295480000|2021-07-26 10:31:20|7306.1|7303.3|7304.6|7301.8|7306.1|7303.3|7304.6|7301.8|5
1627295490000|2021-07-26 10:31:30|7304.2|7301.4|7303.6|7300.8|7304.2|7301.4|7302.7|7299.9|15
1627295500000|2021-07-26 10:31:40|7303.2|7300.4|7297.2|7294.4|7303.2|7300.4|7296.7|7293.9|146
1627295510000|2021-07-26 10:31:50|7296.7|7293.9|7294.7|7291.9|7296.7|7293.9|7294.6|7291.8|95
1627295520000|2021-07-26 10:32:00|7295.1|7292.3|7293.6|7290.8|7296.2|7293.4|7293.6|7290.8|84
1627295530000|2021-07-26 10:32:10|7294.2|7291.4|7294.2|7291.4|7294.6|7291.8|7294.2|7291.4|12
1627295540000|2021-07-26 10:32:20|7294.6|7291.8|7293.7|7290.9|7295.2|7292.4|7293.6|7290.8|36
1627295550000|2021-07-26 10:32:30|7294.2|7291.4|7294.7|7291.9|7295.2|7292.4|7293.7|7290.9|19
1627295560000|2021-07-26 10:32:40|7295.2|7292.4|7295.6|7292.8|7295.6|7292.8|7295.2|7292.4|2
1627295570000|2021-07-26 10:32:50|7294.7|7291.9|7294.6|7291.8|7294.7|7291.9|7294.6|7291.8|4
1627295580000|2021-07-26 10:33:00|7295.2|7292.4|7295.2|7292.4|7295.2|7292.4|7295.2|7292.4|5
1627295590000|2021-07-26 10:33:10|7296.1|7293.3|7296.1|7293.3|7296.7|7293.9|7296.1|7293.3|6
1627295600000|2021-07-26 10:33:20|7295.6|7292.8|7296.2|7293.4|7296.2|7293.4|7295.6|7292.8|2
1627295610000|2021-07-26 10:33:30|7296.7|7293.9|7297.7|7294.9|7297.7|7294.9|7296.7|7293.9|3
1627295620000|2021-07-26 10:33:40|||||||||1
1627295630000|2021-07-26 10:33:50|7297.2|7294.4|7297.1|7294.3|7297.2|7294.4|7297.1|7294.3|3
1627295640000|2021-07-26 10:34:00|7297.6|7294.8|7297.2|7294.4|7297.6|7294.8|7297.2|7294.4|3
1627295650000|2021-07-26 10:34:10|7297.7|7294.9|7297.6|7294.8|7297.7|7294.9|7297.6|7294.8|0
1627295660000|2021-07-26 10:34:20|7297.2|7294.4|7297.2|7294.4|7298.1|7295.3|7297.2|7294.4|2
1627295670000|2021-07-26 10:34:30|7297.1|7294.3|7296.7|7293.9|7297.1|7294.3|7296.7|7293.9|2
1627295680000|2021-07-26 10:34:40|7295.7|7292.9|7296.7|7293.9|7296.7|7293.9|7295.2|7292.4|3
1627295690000|2021-07-26 10:34:50|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|4
1627295700000|2021-07-26 10:35:00|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|9
1627295710000|2021-07-26 10:35:10|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.6|7293.8|3
1627295720000|2021-07-26 10:35:20|7296.6|7293.8|7295.2|7292.4|7296.6|7293.8|7295.2|7292.4|3
1627295740000|2021-07-26 10:35:40|7296.1|7293.3|7296.2|7293.4|7296.2|7293.4|7296.1|7293.3|1
1627295750000|2021-07-26 10:35:50|7296.3|7293.5|7296.2|7293.4|7297.7|7294.9|7296.2|7293.4|524
1627295760000|2021-07-26 10:36:00|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|0
1627295780000|2021-07-26 10:36:20|||||||||2
1627295790000|2021-07-26 10:36:30|7296.2|7293.4|7295.2|7292.4|7296.2|7293.4|7295.2|7292.4|2
1627295800000|2021-07-26 10:36:40|7294.7|7291.9|7295.7|7292.9|7295.7|7292.9|7294.7|7291.9|18
1627295810000|2021-07-26 10:36:50|||||||||1
1627295820000|2021-07-26 10:37:00|7296.1|7293.3|7295.7|7292.9|7296.1|7293.3|7295.7|7292.9|1
1627295840000|2021-07-26 10:37:20|7296.2|7293.4|7297.2|7294.4|7297.2|7294.4|7296.2|7293.4|2
1627295850000|2021-07-26 10:37:30|7297.3|7294.5|7298.2|7295.4|7298.2|7295.4|7297.3|7294.5|3
1627295860000|2021-07-26 10:37:40|7298.3|7295.5|7297.7|7294.9|7298.8|7296|7297.7|7294.9|2
1627295880000|2021-07-26 10:38:00|||||||||2
1627295900000|2021-07-26 10:38:20|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|7296.7|7293.9|6
1627295920000|2021-07-26 10:38:40|7297.2|7294.4|7297.7|7294.9|7298.1|7295.3|7296.7|7293.9|5
1627295930000|2021-07-26 10:38:50|7296.8|7294|7296.7|7293.9|7296.8|7294|7296.7|7293.9|5
1627295950000|2021-07-26 10:39:10|7297.2|7294.4|7297.7|7294.9|7297.7|7294.9|7297.2|7294.4|2
1627295960000|2021-07-26 10:39:20|7298.2|7295.4|7297.7|7294.9|7298.2|7295.4|7297.7|7294.9|3
1627295970000|2021-07-26 10:39:30|7297.2|7294.4|7296.7|7293.9|7297.2|7294.4|7296.7|7293.9|3
1627295990000|2021-07-26 10:39:50|||||||||2
1627296000000|2021-07-26 10:40:00|7296.2|7293.4|7297.2|7294.4|7297.2|7294.4|7295.8|7293|35
1627296010000|2021-07-26 10:40:10|7297.7|7294.9|7297.3|7294.5|7297.7|7294.9|7297.3|7294.5|0
1627296030000|2021-07-26 10:40:30|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|1
1627296040000|2021-07-26 10:40:40|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|0
1627296050000|2021-07-26 10:40:50|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|1
1627296060000|2021-07-26 10:41:00|||||||||1
1627296070000|2021-07-26 10:41:10|7298.8|7296|7299.7|7296.9|7299.8|7297|7298.8|7296|16
1627296080000|2021-07-26 10:41:20|||||||||3
1627296090000|2021-07-26 10:41:30|7299.2|7296.4|7298.2|7295.4|7299.2|7296.4|7297.7|7294.9|5
1627296100000|2021-07-26 10:41:40|7298.7|7295.9|7298.2|7295.4|7298.7|7295.9|7298.2|7295.4|1
1627296110000|2021-07-26 10:41:50|7298.7|7295.9|7299.2|7296.4|7299.7|7296.9|7298.7|7295.9|8
1627296120000|2021-07-26 10:42:00|7298.7|7295.9|7298.2|7295.4|7298.7|7295.9|7298.2|7295.4|5
1627296130000|2021-07-26 10:42:10|7298.8|7296|7299.2|7296.4|7299.2|7296.4|7298.8|7296|9
1627296140000|2021-07-26 10:42:20|||||||||4
1627296150000|2021-07-26 10:42:30|7298.7|7295.9|7298.2|7295.4|7299.7|7296.9|7298.2|7295.4|5
1627296160000|2021-07-26 10:42:40|7298.7|7295.9|7297.7|7294.9|7298.7|7295.9|7297.7|7294.9|9
1627296170000|2021-07-26 10:42:50|7298.2|7295.4|7298.7|7295.9|7298.7|7295.9|7298.2|7295.4|2
1627296180000|2021-07-26 10:43:00|7298.6|7295.8|7298.2|7295.4|7298.6|7295.8|7298.2|7295.4|7
1627296190000|2021-07-26 10:43:10|7298.1|7295.3|7298.7|7295.9|7298.7|7295.9|7297.7|7294.9|5
1627296200000|2021-07-26 10:43:20|7299.8|7297|7303.7|7300.9|7303.7|7300.9|7299.7|7296.9|149
1627296210000|2021-07-26 10:43:30|7303.2|7300.4|7301.7|7298.9|7303.2|7300.4|7301.7|7298.9|28
1627296220000|2021-07-26 10:43:40|7300.8|7298|7300.7|7297.9|7300.8|7298|7300.7|7297.9|5
1627296230000|2021-07-26 10:43:50|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|48
1627296240000|2021-07-26 10:44:00|7302.7|7299.9|7302.7|7299.9|7303.7|7300.9|7302.7|7299.9|26
1627296250000|2021-07-26 10:44:10|7303.2|7300.4|7303.1|7300.3|7303.2|7300.4|7302.6|7299.8|25
1627296260000|2021-07-26 10:44:20|7302.7|7299.9|7302.2|7299.4|7303.7|7300.9|7301.7|7298.9|22
1627296270000|2021-07-26 10:44:30|7302.7|7299.9|7301.7|7298.9|7302.7|7299.9|7301.7|7298.9|4
1627296280000|2021-07-26 10:44:40|7302.2|7299.4|7300.7|7297.9|7302.2|7299.4|7300.7|7297.9|11
1627296290000|2021-07-26 10:44:50|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|4
1627296300000|2021-07-26 10:45:00|7301.7|7298.9|7300.7|7297.9|7301.7|7298.9|7300.7|7297.9|2
1627296310000|2021-07-26 10:45:10|7300.6|7297.8|7298.7|7295.9|7300.6|7297.8|7298.7|7295.9|6
1627296320000|2021-07-26 10:45:20|7298.2|7295.4|7299.7|7296.9|7299.7|7296.9|7297.7|7294.9|369
1627296330000|2021-07-26 10:45:30|7299.8|7297|7301.2|7298.4|7301.2|7298.4|7299.7|7296.9|1
1627296340000|2021-07-26 10:45:40|7300.7|7297.9|7300.2|7297.4|7300.7|7297.9|7300.2|7297.4|500
1627296350000|2021-07-26 10:45:50|||||||||1
1627296360000|2021-07-26 10:46:00|7301.2|7298.4|7301.7|7298.9|7301.7|7298.9|7301.2|7298.4|1
1627296370000|2021-07-26 10:46:10|7302.7|7299.9|7302.8|7300|7302.8|7300|7302.7|7299.9|3
1627296390000|2021-07-26 10:46:30|7303.7|7300.9|7305.2|7302.4|7305.6|7302.8|7303.7|7300.9|51
1627296400000|2021-07-26 10:46:40|7304.7|7301.9|7303.7|7300.9|7305.7|7302.9|7303.7|7300.9|13
1627296420000|2021-07-26 10:47:00|7304.1|7301.3|7304.7|7301.9|7304.7|7301.9|7304.1|7301.3|4
1627296430000|2021-07-26 10:47:10|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|11
1627296440000|2021-07-26 10:47:20|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|1
1627296450000|2021-07-26 10:47:30|7304.7|7301.9|7304.8|7302|7304.8|7302|7304.7|7301.9|1
1627296460000|2021-07-26 10:47:40|7305.7|7302.9|7305.2|7302.4|7305.7|7302.9|7305.2|7302.4|2
1627296480000|2021-07-26 10:48:00|7305.7|7302.9|7305.7|7302.9|7305.8|7303|7305.7|7302.9|6
1627296490000|2021-07-26 10:48:10|7306.7|7303.9|7308.2|7305.4|7308.2|7305.4|7306.7|7303.9|22
1627296500000|2021-07-26 10:48:20|7308.7|7305.9|7309.7|7306.9|7310.7|7307.9|7308.7|7305.9|21
1627296510000|2021-07-26 10:48:30|7310.7|7307.9|7309.7|7306.9|7310.7|7307.9|7309.7|7306.9|19
1627296530000|2021-07-26 10:48:50|7309.2|7306.4|7307.7|7304.9|7309.7|7306.9|7307.7|7304.9|7
1627296560000|2021-07-26 10:49:20|7308.7|7305.9|7309.2|7306.4|7309.2|7306.4|7308.7|7305.9|12
1627296570000|2021-07-26 10:49:30|7309.7|7306.9|7308.7|7305.9|7309.7|7306.9|7308.7|7305.9|4
1627296600000|2021-07-26 10:50:00|7309.2|7306.4|7309.7|7306.9|7309.7|7306.9|7309.2|7306.4|1
1627296610000|2021-07-26 10:50:10|||||||||3
1627296630000|2021-07-26 10:50:30|||||||||10
1627296640000|2021-07-26 10:50:40|7309.6|7306.8|7309.7|7306.9|7309.7|7306.9|7308.8|7306|18
1627296650000|2021-07-26 10:50:50|7309.8|7307|7310.7|7307.9|7310.7|7307.9|7309.8|7307|2
1627296660000|2021-07-26 10:51:00|||||||||1
1627296670000|2021-07-26 10:51:10|7310.8|7308|7311.7|7308.9|7311.7|7308.9|7310.8|7308|9
1627296680000|2021-07-26 10:51:20|7311.8|7309|7311.8|7309|7311.8|7309|7311.8|7309|19
1627296690000|2021-07-26 10:51:30|7312.7|7309.9|7313.8|7311|7314.2|7311.4|7312.7|7309.9|8
1627296700000|2021-07-26 10:51:40|7314.7|7311.9|7314.7|7311.9|7315.2|7312.4|7314.7|7311.9|36
1627296710000|2021-07-26 10:51:50|7314.2|7311.4|7312.7|7309.9|7314.2|7311.4|7312.7|7309.9|3
1627296720000|2021-07-26 10:52:00|7313.2|7310.4|7312.7|7309.9|7313.2|7310.4|7312.7|7309.9|1
1627296730000|2021-07-26 10:52:10|7312.8|7310|7312.7|7309.9|7312.8|7310|7312.7|7309.9|3
1627296740000|2021-07-26 10:52:20|||||||||1
1627296750000|2021-07-26 10:52:30|7312.8|7310|7313.2|7310.4|7313.2|7310.4|7312.8|7310|2
1627296780000|2021-07-26 10:53:00|||||||||1
1627296800000|2021-07-26 10:53:20|7312.7|7309.9|7312.2|7309.4|7312.7|7309.9|7312.2|7309.4|9
1627296810000|2021-07-26 10:53:30|7311.2|7308.4|7312.2|7309.4|7312.7|7309.9|7311.2|7308.4|0
1627296820000|2021-07-26 10:53:40|||||||||1
1627296840000|2021-07-26 10:54:00|7311.7|7308.9|7312.2|7309.4|7312.2|7309.4|7311.7|7308.9|3
1627296850000|2021-07-26 10:54:10|7312.7|7309.9|7311.2|7308.4|7312.7|7309.9|7311.2|7308.4|77
1627296860000|2021-07-26 10:54:20|||||||||1
1627296870000|2021-07-26 10:54:30|7311.7|7308.9|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|3
1627296880000|2021-07-26 10:54:40|7310.6|7307.8|7308.7|7305.9|7310.6|7307.8|7308.7|7305.9|7
1627296890000|2021-07-26 10:54:50|7309.2|7306.4|7309.7|7306.9|7309.7|7306.9|7308.7|7305.9|13
1627296900000|2021-07-26 10:55:00|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|10
1627296910000|2021-07-26 10:55:10|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|0
1627296920000|2021-07-26 10:55:20|||||||||6
1627296930000|2021-07-26 10:55:30|7308.7|7305.9|7309.2|7306.4|7309.2|7306.4|7308.7|7305.9|19
1627296940000|2021-07-26 10:55:40|7309.7|7306.9|7306.2|7303.4|7309.7|7306.9|7305.7|7302.9|160
1627296950000|2021-07-26 10:55:50|||||||||1
1627296960000|2021-07-26 10:56:00|7307.2|7304.4|7307.2|7304.4|7307.7|7304.9|7307.2|7304.4|7
1627296980000|2021-07-26 10:56:20|7307.7|7304.9|7306.7|7303.9|7307.7|7304.9|7306.7|7303.9|4
1627296990000|2021-07-26 10:56:30|7306.6|7303.8|7306.2|7303.4|7306.6|7303.8|7305.7|7302.9|16
1627297000000|2021-07-26 10:56:40|7306.6|7303.8|7305.7|7302.9|7306.7|7303.9|7305.7|7302.9|44
1627297010000|2021-07-26 10:56:50|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|4
1627297020000|2021-07-26 10:57:00|7307.7|7304.9|7307.2|7304.4|7307.7|7304.9|7307.2|7304.4|0
1627297030000|2021-07-26 10:57:10|7307.7|7304.9|7308.2|7305.4|7308.2|7305.4|7307.7|7304.9|5
1627297040000|2021-07-26 10:57:20|7307.6|7304.8|7306.7|7303.9|7307.6|7304.8|7306.7|7303.9|1
1627297050000|2021-07-26 10:57:30|7307.2|7304.4|7307.7|7304.9|7307.7|7304.9|7307.2|7304.4|0
1627297060000|2021-07-26 10:57:40|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|2
1627297070000|2021-07-26 10:57:50|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7308.7|7305.9|2
1627297080000|2021-07-26 10:58:00|7309.7|7306.9|7309.7|7306.9|7310.2|7307.4|7309.7|7306.9|5
1627297090000|2021-07-26 10:58:10|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|0
1627297100000|2021-07-26 10:58:20|||||||||1
1627297110000|2021-07-26 10:58:30|7309.7|7306.9|7308.7|7305.9|7309.7|7306.9|7308.7|7305.9|0
1627297120000|2021-07-26 10:58:40|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|0
1627297130000|2021-07-26 10:58:50|7308.7|7305.9|7308.7|7305.9|7309.2|7306.4|7308.7|7305.9|4
1627297140000|2021-07-26 10:59:00|7307.7|7304.9|7308.2|7305.4|7308.2|7305.4|7307.7|7304.9|1
1627297150000|2021-07-26 10:59:10|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|1
1627297160000|2021-07-26 10:59:20|7309.7|7306.9|7310.2|7307.4|7310.7|7307.9|7309.7|7306.9|3
1627297170000|2021-07-26 10:59:30|7310.7|7307.9|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|5
1627297180000|2021-07-26 10:59:40|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|20
1627297190000|2021-07-26 10:59:50|7311.2|7308.4|7310.7|7307.9|7311.2|7308.4|7310.7|7307.9|2
1627297200000|2021-07-26 11:00:00|7311.2|7308.4|7311.7|7308.9|7311.7|7308.9|7311.2|7308.4|1
1627297210000|2021-07-26 11:00:10|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|0
1627297220000|2021-07-26 11:00:20|7312.2|7309.4|7313.7|7310.9|7313.7|7310.9|7311.7|7308.9|6
1627297230000|2021-07-26 11:00:30|||||||||25
1627297240000|2021-07-26 11:00:40|||||||||1
1627297260000|2021-07-26 11:01:00|7313.2|7310.4|7312.7|7309.9|7313.7|7310.9|7312.2|7309.4|7
1627297270000|2021-07-26 11:01:10|7313.2|7310.4|7312.7|7309.9|7313.2|7310.4|7312.7|7309.9|2
1627297280000|2021-07-26 11:01:20|7313.2|7310.4|7312.7|7309.9|7313.2|7310.4|7312.7|7309.9|0
1627297290000|2021-07-26 11:01:30|||||||||2
1627297300000|2021-07-26 11:01:40|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|1
1627297310000|2021-07-26 11:01:50|||||||||2
1627297320000|2021-07-26 11:02:00|7310.7|7307.9|7311.2|7308.4|7311.7|7308.9|7310.7|7307.9|5
1627297330000|2021-07-26 11:02:10|7311.7|7308.9|7313.2|7310.4|7313.2|7310.4|7311.7|7308.9|2
1627297340000|2021-07-26 11:02:20|7313.7|7310.9|7313.7|7310.9|7314.7|7311.9|7313.7|7310.9|1
1627297360000|2021-07-26 11:02:40|7314.7|7311.9|7315.7|7312.9|7315.7|7312.9|7314.7|7311.9|3
1627297370000|2021-07-26 11:02:50|7314.7|7311.9|7314.2|7311.4|7314.7|7311.9|7313.7|7310.9|1
1627297380000|2021-07-26 11:03:00|7314.7|7311.9|7313.6|7310.8|7314.7|7311.9|7313.6|7310.8|2
1627297390000|2021-07-26 11:03:10|7312.7|7309.9|7313.2|7310.4|7313.2|7310.4|7312.7|7309.9|3
1627297400000|2021-07-26 11:03:20|7313.6|7310.8|7314.2|7311.4|7314.2|7311.4|7313.6|7310.8|10
1627297410000|2021-07-26 11:03:30|7314.7|7311.9|7314.6|7311.8|7314.7|7311.9|7314.6|7311.8|3
1627297420000|2021-07-26 11:03:40|7314.7|7311.9|7315.1|7312.3|7315.1|7312.3|7314.6|7311.8|5
1627297430000|2021-07-26 11:03:50|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|2
1627297440000|2021-07-26 11:04:00|7315.1|7312.3|7316.1|7313.3|7316.2|7313.4|7315.1|7312.3|9
1627297450000|2021-07-26 11:04:10|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|3
1627297460000|2021-07-26 11:04:20|7316.1|7313.3|7316.2|7313.4|7316.2|7313.4|7316.1|7313.3|3
1627297470000|2021-07-26 11:04:30|7316.6|7313.8|7316.6|7313.8|7318.6|7315.8|7316.6|7313.8|4
1627297480000|2021-07-26 11:04:40|||||||||1
1627297490000|2021-07-26 11:04:50|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.6|7312.8|1
1627297500000|2021-07-26 11:05:00|7315.6|7312.8|7316.1|7313.3|7316.1|7313.3|7315.6|7312.8|5
1627297510000|2021-07-26 11:05:10|7316.2|7313.4|7316.6|7313.8|7316.6|7313.8|7316.2|7313.4|0
1627297520000|2021-07-26 11:05:20|7316.7|7313.9|7319.1|7316.3|7319.1|7316.3|7316.7|7313.9|15
1627297530000|2021-07-26 11:05:30|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|1
1627297540000|2021-07-26 11:05:40|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|10
1627297550000|2021-07-26 11:05:50|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|1
1627297560000|2021-07-26 11:06:00|7318.7|7315.9|7318.6|7315.8|7318.7|7315.9|7318.6|7315.8|0
1627297570000|2021-07-26 11:06:10|7319.1|7316.3|7318.2|7315.4|7319.6|7316.8|7318.2|7315.4|10
1627297580000|2021-07-26 11:06:20|7318.6|7315.8|7319.1|7316.3|7319.1|7316.3|7318.6|7315.8|20
1627297590000|2021-07-26 11:06:30|7318.6|7315.8|7319.1|7316.3|7319.1|7316.3|7318.6|7315.8|2
1627297600000|2021-07-26 11:06:40|7318.7|7315.9|7318.6|7315.8|7318.7|7315.9|7318.1|7315.3|2
1627297610000|2021-07-26 11:06:50|7319.1|7316.3|7318.6|7315.8|7319.2|7316.4|7318.6|7315.8|19
1627297620000|2021-07-26 11:07:00|||||||||1
1627297630000|2021-07-26 11:07:10|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|2
1627297640000|2021-07-26 11:07:20|7318.6|7315.8|7318.7|7315.9|7318.7|7315.9|7318.2|7315.4|32
1627297650000|2021-07-26 11:07:30|7319.2|7316.4|7319.1|7316.3|7319.2|7316.4|7319.1|7316.3|0
1627297660000|2021-07-26 11:07:40|7319.2|7316.4|7319.1|7316.3|7319.2|7316.4|7319.1|7316.3|1
1627297670000|2021-07-26 11:07:50|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|0
1627297680000|2021-07-26 11:08:00|7317.6|7314.8|7316.7|7313.9|7317.7|7314.9|7316.6|7313.8|11
1627297690000|2021-07-26 11:08:10|7316.6|7313.8|7316.1|7313.3|7316.7|7313.9|7316.1|7313.3|2
1627297700000|2021-07-26 11:08:20|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|0
1627297710000|2021-07-26 11:08:30|||||||||2
1627297730000|2021-07-26 11:08:50|7314.6|7311.8|7314.7|7311.9|7314.7|7311.9|7314.6|7311.8|3
1627297740000|2021-07-26 11:09:00|7315.6|7312.8|7316.2|7313.4|7317.1|7314.3|7315.6|7312.8|3
1627297750000|2021-07-26 11:09:10|7317.1|7314.3|7317.1|7314.3|7317.2|7314.4|7316.6|7313.8|3
1627297760000|2021-07-26 11:09:20|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.2|7314.4|6
1627297770000|2021-07-26 11:09:30|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|1
1627297780000|2021-07-26 11:09:40|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|0
1627297790000|2021-07-26 11:09:50|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|3
1627297800000|2021-07-26 11:10:00|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|3
1627297810000|2021-07-26 11:10:10|||||||||1
1627297820000|2021-07-26 11:10:20|7317.2|7314.4|7317.1|7314.3|7317.6|7314.8|7317.1|7314.3|1
1627297830000|2021-07-26 11:10:30|7316.6|7313.8|7316.1|7313.3|7316.6|7313.8|7316.1|7313.3|1
1627297850000|2021-07-26 11:10:50|7316.2|7313.4|7315.6|7312.8|7316.6|7313.8|7315.6|7312.8|0
1627297860000|2021-07-26 11:11:00|7316.6|7313.8|7315.7|7312.9|7316.7|7313.9|7315.6|7312.8|23
1627297870000|2021-07-26 11:11:10|7316.2|7313.4|7316.6|7313.8|7316.7|7313.9|7316.2|7313.4|1
1627297880000|2021-07-26 11:11:20|7317.1|7314.3|7316.6|7313.8|7317.1|7314.3|7316.6|7313.8|1
1627297890000|2021-07-26 11:11:30|7317.1|7314.3|7317.2|7314.4|7317.6|7314.8|7317.1|7314.3|1
1627297900000|2021-07-26 11:11:40|7317.1|7314.3|7316.7|7313.9|7317.1|7314.3|7316.6|7313.8|6
1627297910000|2021-07-26 11:11:50|7316.6|7313.8|7316.6|7313.8|7317.1|7314.3|7316.6|7313.8|0
1627297920000|2021-07-26 11:12:00|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|0
1627297940000|2021-07-26 11:12:20|||||||||1
1627297950000|2021-07-26 11:12:30|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.6|7312.8|0
1627297960000|2021-07-26 11:12:40|7315.6|7312.8|7314.6|7311.8|7315.6|7312.8|7314.6|7311.8|0
1627297970000|2021-07-26 11:12:50|||||||||1
1627297980000|2021-07-26 11:13:00|7313.7|7310.9|7314.6|7311.8|7314.6|7311.8|7313.6|7310.8|4
1627297990000|2021-07-26 11:13:10|7314.1|7311.3|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|3
1627298000000|2021-07-26 11:13:20|7313.2|7310.4|7313.7|7310.9|7313.7|7310.9|7313.2|7310.4|0
1627298010000|2021-07-26 11:13:30|7314.6|7311.8|7314.6|7311.8|7315.1|7312.3|7314.6|7311.8|3
1627298020000|2021-07-26 11:13:40|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|0
1627298030000|2021-07-26 11:13:50|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|1
1627298040000|2021-07-26 11:14:00|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|1
1627298050000|2021-07-26 11:14:10|7315.2|7312.4|7315.2|7312.4|7315.6|7312.8|7315.1|7312.3|5
1627298060000|2021-07-26 11:14:20|7315.6|7312.8|7314.1|7311.3|7315.6|7312.8|7314.1|7311.3|7
1627298070000|2021-07-26 11:14:30|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|0
1627298080000|2021-07-26 11:14:40|7315.1|7312.3|7314.6|7311.8|7315.6|7312.8|7314.6|7311.8|8
1627298090000|2021-07-26 11:14:50|7315.1|7312.3|7315.6|7312.8|7315.6|7312.8|7315.1|7312.3|4
1627298110000|2021-07-26 11:15:10|7316.6|7313.8|7319.6|7316.8|7319.6|7316.8|7316.6|7313.8|5
1627298120000|2021-07-26 11:15:20|||||||||29
1627298140000|2021-07-26 11:15:40|||||||||3
1627298150000|2021-07-26 11:15:50|||||||||7
1627298180000|2021-07-26 11:16:20|7318.6|7315.8|7318.6|7315.8|7318.7|7315.9|7318.6|7315.8|4
1627298190000|2021-07-26 11:16:30|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|0
1627298200000|2021-07-26 11:16:40|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.1|7315.3|0
1627298210000|2021-07-26 11:16:50|7318.1|7315.3|7317.1|7314.3|7318.1|7315.3|7317.1|7314.3|0
1627298220000|2021-07-26 11:17:00|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|1
1627298230000|2021-07-26 11:17:10|7317.2|7314.4|7317.2|7314.4|7317.6|7314.8|7317.2|7314.4|0
1627298240000|2021-07-26 11:17:20|7316.7|7313.9|7317.2|7314.4|7317.2|7314.4|7316.6|7313.8|5
1627298250000|2021-07-26 11:17:30|7317.6|7314.8|7318.6|7315.8|7318.6|7315.8|7317.6|7314.8|1
1627298270000|2021-07-26 11:17:50|7319.1|7316.3|7318.6|7315.8|7319.6|7316.8|7318.6|7315.8|12
1627298280000|2021-07-26 11:18:00|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|0
1627298290000|2021-07-26 11:18:10|7317.7|7314.9|7318.7|7315.9|7318.7|7315.9|7317.7|7314.9|2
1627298300000|2021-07-26 11:18:20|7318.6|7315.8|7318.2|7315.4|7318.6|7315.8|7318.2|7315.4|0
1627298310000|2021-07-26 11:18:30|7318.6|7315.8|7318.7|7315.9|7319.2|7316.4|7318.6|7315.8|1
1627298320000|2021-07-26 11:18:40|||||||||1
1627298330000|2021-07-26 11:18:50|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|0
1627298340000|2021-07-26 11:19:00|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.6|7315.8|0
1627298350000|2021-07-26 11:19:10|7318.6|7315.8|7318.7|7315.9|7318.7|7315.9|7318.6|7315.8|0
1627298360000|2021-07-26 11:19:20|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7318.6|7315.8|2
1627298370000|2021-07-26 11:19:30|7318.7|7315.9|7318.6|7315.8|7318.7|7315.9|7318.6|7315.8|1
1627298380000|2021-07-26 11:19:40|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|0
1627298390000|2021-07-26 11:19:50|7318.6|7315.8|7318.7|7315.9|7318.7|7315.9|7318.6|7315.8|5
1627298400000|2021-07-26 11:20:00|7319.6|7316.8|7320.6|7317.8|7320.6|7317.8|7319.6|7316.8|14
1627298410000|2021-07-26 11:20:10|7320.2|7317.4|7319.6|7316.8|7320.2|7317.4|7319.6|7316.8|5
1627298420000|2021-07-26 11:20:20|7318.6|7315.8|7320.1|7317.3|7320.2|7317.4|7318.6|7315.8|12
1627298430000|2021-07-26 11:20:30|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7318.6|7315.8|66
1627298440000|2021-07-26 11:20:40|7320.1|7317.3|7320.2|7317.4|7320.2|7317.4|7319.7|7316.9|50
1627298450000|2021-07-26 11:20:50|7319.7|7316.9|7319.6|7316.8|7319.7|7316.9|7319.6|7316.8|2
1627298460000|2021-07-26 11:21:00|7319.1|7316.3|7318.6|7315.8|7319.2|7316.4|7318.6|7315.8|68
1627298470000|2021-07-26 11:21:10|7318.1|7315.3|7318.2|7315.4|7318.2|7315.4|7318.1|7315.3|17
1627298480000|2021-07-26 11:21:20|||||||||1
1627298490000|2021-07-26 11:21:30|7317.7|7314.9|7313.7|7310.9|7317.7|7314.9|7312.7|7309.9|34
1627298500000|2021-07-26 11:21:40|7314.2|7311.4|7312.7|7309.9|7314.2|7311.4|7312.6|7309.8|6
1627298510000|2021-07-26 11:21:50|7313.2|7310.4|7313.2|7310.4|7313.7|7310.9|7313.2|7310.4|2
1627298520000|2021-07-26 11:22:00|7313.7|7310.9|7313.5|7310.7|7313.7|7310.9|7313.5|7310.7|1
1627298530000|2021-07-26 11:22:10|7312.7|7309.9|7315.7|7312.9|7315.7|7312.9|7312.7|7309.9|9
1627298540000|2021-07-26 11:22:20|7315.6|7312.8|7313.7|7310.9|7315.6|7312.8|7313.6|7310.8|2
1627298550000|2021-07-26 11:22:30|7313.6|7310.8|7314.1|7311.3|7314.2|7311.4|7312.6|7309.8|12
1627298560000|2021-07-26 11:22:40|7314.7|7311.9|7315.1|7312.3|7315.1|7312.3|7314.7|7311.9|0
1627298570000|2021-07-26 11:22:50|7314.7|7311.9|7315.1|7312.3|7315.1|7312.3|7314.6|7311.8|1
1627298580000|2021-07-26 11:23:00|7314.7|7311.9|7312.6|7309.8|7314.7|7311.9|7312.6|7309.8|13
1627298590000|2021-07-26 11:23:10|7313.2|7310.4|7314.2|7311.4|7314.2|7311.4|7313.2|7310.4|3
1627298600000|2021-07-26 11:23:20|7314.7|7311.9|7315.6|7312.8|7315.7|7312.9|7314.6|7311.8|1
1627298610000|2021-07-26 11:23:30|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|0
1627298630000|2021-07-26 11:23:50|7315.6|7312.8|7316.7|7313.9|7316.7|7313.9|7315.6|7312.8|0
1627298640000|2021-07-26 11:24:00|7317.2|7314.4|7316.7|7313.9|7317.2|7314.4|7316.1|7313.3|9
1627298650000|2021-07-26 11:24:10|7317.2|7314.4|7317.6|7314.8|7317.7|7314.9|7317.2|7314.4|0
1627298660000|2021-07-26 11:24:20|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|0
1627298670000|2021-07-26 11:24:30|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|2
1627298680000|2021-07-26 11:24:40|7317.6|7314.8|7317.7|7314.9|7318.2|7315.4|7317.6|7314.8|4
1627298710000|2021-07-26 11:25:10|||||||||2
1627298720000|2021-07-26 11:25:20|7318.2|7315.4|7317.7|7314.9|7318.2|7315.4|7317.7|7314.9|1
1627298730000|2021-07-26 11:25:30|7316.7|7313.9|7317.6|7314.8|7317.6|7314.8|7316.7|7313.9|1
1627298740000|2021-07-26 11:25:40|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|1
1627298770000|2021-07-26 11:26:10|7316.7|7313.9|7317.2|7314.4|7317.2|7314.4|7316.7|7313.9|1
1627298780000|2021-07-26 11:26:20|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|2
1627298790000|2021-07-26 11:26:30|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|7317.6|7314.8|1
1627298800000|2021-07-26 11:26:40|7317.1|7314.3|7314.6|7311.8|7317.1|7314.3|7313.7|7310.9|12
1627298810000|2021-07-26 11:26:50|7314.7|7311.9|7315.7|7312.9|7315.7|7312.9|7314.7|7311.9|1
1627298830000|2021-07-26 11:27:10|7316.7|7313.9|7316.7|7313.9|7317.2|7314.4|7316.7|7313.9|5
1627298850000|2021-07-26 11:27:30|7317.6|7314.8|7316.7|7313.9|7317.6|7314.8|7316.6|7313.8|4
1627298860000|2021-07-26 11:27:40|||||||||1
1627298870000|2021-07-26 11:27:50|7317.6|7314.8|7318.2|7315.4|7318.2|7315.4|7317.6|7314.8|1
1627298880000|2021-07-26 11:28:00|7318.1|7315.3|7317.7|7314.9|7318.1|7315.3|7317.7|7314.9|1
1627298890000|2021-07-26 11:28:10|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|1
1627298900000|2021-07-26 11:28:20|7317.7|7314.9|7316.6|7313.8|7317.7|7314.9|7316.6|7313.8|4
1627298910000|2021-07-26 11:28:30|7316.7|7313.9|7316.2|7313.4|7316.7|7313.9|7316.2|7313.4|0
1627298920000|2021-07-26 11:28:40|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|1
1627298930000|2021-07-26 11:28:50|7316.6|7313.8|7316.2|7313.4|7316.6|7313.8|7316.2|7313.4|0
1627298940000|2021-07-26 11:29:00|7316.7|7313.9|7317.6|7314.8|7317.6|7314.8|7316.7|7313.9|0
1627298950000|2021-07-26 11:29:10|7317.7|7314.9|7318.7|7315.9|7318.7|7315.9|7317.7|7314.9|4
1627298960000|2021-07-26 11:29:20|7319.6|7316.8|7319.6|7316.8|7320.1|7317.3|7319.6|7316.8|16
1627298970000|2021-07-26 11:29:30|7320.1|7317.3|7320.7|7317.9|7320.7|7317.9|7320.1|7317.3|5
1627298980000|2021-07-26 11:29:40|7321.6|7318.8|7321.6|7318.8|7321.7|7318.9|7321.6|7318.8|1
1627298990000|2021-07-26 11:29:50|7320.7|7317.9|7321.7|7318.9|7321.7|7318.9|7320.7|7317.9|7
1627299000000|2021-07-26 11:30:00|7321.2|7318.4|7320.2|7317.4|7321.2|7318.4|7319.6|7316.8|20
1627299010000|2021-07-26 11:30:10|7320.7|7317.9|7321.6|7318.8|7321.6|7318.8|7320.6|7317.8|4
1627299020000|2021-07-26 11:30:20|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.2|7318.4|4
1627299030000|2021-07-26 11:30:30|7322.6|7319.8|7322.1|7319.3|7322.7|7319.9|7322.1|7319.3|3
1627299040000|2021-07-26 11:30:40|7322.6|7319.8|7321.6|7318.8|7322.6|7319.8|7321.6|7318.8|2
1627299050000|2021-07-26 11:30:50|7321.7|7318.9|7321.6|7318.8|7321.7|7318.9|7321.6|7318.8|7
1627299060000|2021-07-26 11:31:00|7322.5|7319.7|7322.6|7319.8|7322.6|7319.8|7322.5|7319.7|5
1627299080000|2021-07-26 11:31:20|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|2
1627299090000|2021-07-26 11:31:30|7324.1|7321.3|7326.1|7323.3|7326.1|7323.3|7324.1|7321.3|4
1627299100000|2021-07-26 11:31:40|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7324.7|7321.9|14
1627299110000|2021-07-26 11:31:50|7325.1|7322.3|7326.1|7323.3|7326.1|7323.3|7325.1|7322.3|1
1627299120000|2021-07-26 11:32:00|7326.6|7323.8|7326.1|7323.3|7326.6|7323.8|7326.1|7323.3|5
1627299130000|2021-07-26 11:32:10|7326.6|7323.8|7325.7|7322.9|7326.6|7323.8|7325.6|7322.8|1
1627299140000|2021-07-26 11:32:20|7325.6|7322.8|7326.1|7323.3|7326.1|7323.3|7325.6|7322.8|2
1627299150000|2021-07-26 11:32:30|7326.6|7323.8|7325.6|7322.8|7326.6|7323.8|7325.6|7322.8|3
1627299160000|2021-07-26 11:32:40|7326.1|7323.3|7326.6|7323.8|7326.6|7323.8|7326.1|7323.3|32
1627299170000|2021-07-26 11:32:50|7325.6|7322.8|7324.6|7321.8|7325.6|7322.8|7324.6|7321.8|15
1627299180000|2021-07-26 11:33:00|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|12
1627299190000|2021-07-26 11:33:10|7323.6|7320.8|7322.6|7319.8|7323.6|7320.8|7322.6|7319.8|12
1627299200000|2021-07-26 11:33:20|||||||||14
1627299210000|2021-07-26 11:33:30|||||||||8
1627299220000|2021-07-26 11:33:40|||||||||8
1627299230000|2021-07-26 11:33:50|||||||||9
1627299240000|2021-07-26 11:34:00|||||||||9
1627299250000|2021-07-26 11:34:10|||||||||7
1627299260000|2021-07-26 11:34:20|||||||||3
1627299270000|2021-07-26 11:34:30|||||||||7
1627299290000|2021-07-26 11:34:50|||||||||2
1627299300000|2021-07-26 11:35:00|7322.7|7319.9|7323.1|7320.3|7323.1|7320.3|7322.7|7319.9|1
1627299310000|2021-07-26 11:35:10|7322.6|7319.8|7323.6|7320.8|7323.6|7320.8|7322.6|7319.8|0
1627299320000|2021-07-26 11:35:20|7323.7|7320.9|7324.7|7321.9|7324.7|7321.9|7323.7|7320.9|0
1627299330000|2021-07-26 11:35:30|7325.1|7322.3|7325.6|7322.8|7325.6|7322.8|7324.6|7321.8|2
1627299340000|2021-07-26 11:35:40|7325.7|7322.9|7324.6|7321.8|7326.6|7323.8|7324.1|7321.3|34
1627299350000|2021-07-26 11:35:50|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|1
1627299360000|2021-07-26 11:36:00|7324.6|7321.8|7325.1|7322.3|7325.2|7322.4|7324.6|7321.8|15
1627299370000|2021-07-26 11:36:10|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|1
1627299380000|2021-07-26 11:36:20|7324.7|7321.9|7324.6|7321.8|7325.1|7322.3|7323.6|7320.8|10
1627299390000|2021-07-26 11:36:30|||||||||1
1627299400000|2021-07-26 11:36:40|7323.7|7320.9|7324.7|7321.9|7324.7|7321.9|7323.7|7320.9|3
1627299410000|2021-07-26 11:36:50|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|14
1627299420000|2021-07-26 11:37:00|7323.6|7320.8|7323.7|7320.9|7323.7|7320.9|7323.6|7320.8|0
1627299430000|2021-07-26 11:37:10|7323.6|7320.8|7324.1|7321.3|7324.1|7321.3|7323.6|7320.8|5
1627299440000|2021-07-26 11:37:20|7323.6|7320.8|7323.2|7320.4|7323.7|7320.9|7323.2|7320.4|12
1627299450000|2021-07-26 11:37:30|7323.1|7320.3|7323.6|7320.8|7323.6|7320.8|7323.1|7320.3|113
1627299460000|2021-07-26 11:37:40|7323.2|7320.4|7323.2|7320.4|7323.7|7320.9|7323.1|7320.3|10
1627299470000|2021-07-26 11:37:50|7323.1|7320.3|7323.2|7320.4|7323.2|7320.4|7323.1|7320.3|10
1627299480000|2021-07-26 11:38:00|7324.1|7321.3|7323.2|7320.4|7324.2|7321.4|7323.1|7320.3|20
1627299490000|2021-07-26 11:38:10|7322.7|7319.9|7323.2|7320.4|7323.2|7320.4|7322.7|7319.9|14
1627299500000|2021-07-26 11:38:20|7322.7|7319.9|7322.6|7319.8|7323.1|7320.3|7322.6|7319.8|26
1627299510000|2021-07-26 11:38:30|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7322.6|7319.8|10
1627299520000|2021-07-26 11:38:40|7322.2|7319.4|7322.2|7319.4|7323.1|7320.3|7322.1|7319.3|24
1627299530000|2021-07-26 11:38:50|7322.1|7319.3|7322.2|7319.4|7322.2|7319.4|7322.1|7319.3|7
1627299540000|2021-07-26 11:39:00|7322.1|7319.3|7322.1|7319.3|7323.1|7320.3|7322.1|7319.3|14
1627299550000|2021-07-26 11:39:10|7322.2|7319.4|7322.1|7319.3|7322.2|7319.4|7322.1|7319.3|8
1627299560000|2021-07-26 11:39:20|7322.2|7319.4|7323.1|7320.3|7323.1|7320.3|7322.2|7319.4|209
1627299570000|2021-07-26 11:39:30|7323.2|7320.4|7323.1|7320.3|7323.2|7320.4|7323.1|7320.3|6
1627299580000|2021-07-26 11:39:40|7323.6|7320.8|7324.6|7321.8|7324.6|7321.8|7323.6|7320.8|11
1627299590000|2021-07-26 11:39:50|7324.7|7321.9|7325.6|7322.8|7325.6|7322.8|7324.7|7321.9|3
1627299600000|2021-07-26 11:40:00|7326.1|7323.3|7324.1|7321.3|7326.1|7323.3|7323.6|7320.8|5
1627299610000|2021-07-26 11:40:10|7323.7|7320.9|7324.1|7321.3|7324.1|7321.3|7323.6|7320.8|4
1627299620000|2021-07-26 11:40:20|7323.7|7320.9|7324.1|7321.3|7324.6|7321.8|7323.6|7320.8|3
1627299630000|2021-07-26 11:40:30|7323.6|7320.8|7323.1|7320.3|7323.6|7320.8|7322.1|7319.3|13
1627299640000|2021-07-26 11:40:40|7323.6|7320.8|7325.1|7322.3|7325.1|7322.3|7323.1|7320.3|1
1627299650000|2021-07-26 11:40:50|7324.6|7321.8|7326.1|7323.3|7326.1|7323.3|7324.6|7321.8|2
1627299660000|2021-07-26 11:41:00|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|2
1627299670000|2021-07-26 11:41:10|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|2
1627299690000|2021-07-26 11:41:30|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|4
1627299700000|2021-07-26 11:41:40|7324.6|7321.8|7325.6|7322.8|7325.6|7322.8|7324.6|7321.8|0
1627299710000|2021-07-26 11:41:50|||||||||3
1627299720000|2021-07-26 11:42:00|||||||||3
1627299730000|2021-07-26 11:42:10|7325.7|7322.9|7325.6|7322.8|7325.7|7322.9|7325.6|7322.8|13
1627299740000|2021-07-26 11:42:20|7325.7|7322.9|7324.7|7321.9|7325.7|7322.9|7324.6|7321.8|10
1627299750000|2021-07-26 11:42:30|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|11
1627299760000|2021-07-26 11:42:40|||||||||7
1627299770000|2021-07-26 11:42:50|7324.7|7321.9|7325.1|7322.3|7325.1|7322.3|7324.7|7321.9|2
1627299780000|2021-07-26 11:43:00|7324.7|7321.9|7324.6|7321.8|7325.7|7322.9|7324.6|7321.8|12
1627299790000|2021-07-26 11:43:10|7323.6|7320.8|7322.6|7319.8|7323.6|7320.8|7321.7|7318.9|14
1627299800000|2021-07-26 11:43:20|7321.7|7318.9|7322.6|7319.8|7322.7|7319.9|7321.7|7318.9|8
1627299810000|2021-07-26 11:43:30|||||||||1
1627299820000|2021-07-26 11:43:40|7322.7|7319.9|7322.6|7319.8|7322.7|7319.9|7322.6|7319.8|2
1627299830000|2021-07-26 11:43:50|7323.1|7320.3|7323.7|7320.9|7323.7|7320.9|7323.1|7320.3|3
1627299840000|2021-07-26 11:44:00|7324.2|7321.4|7324.6|7321.8|7324.6|7321.8|7324.2|7321.4|1
1627299850000|2021-07-26 11:44:10|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|0
1627299860000|2021-07-26 11:44:20|||||||||1
1627299870000|2021-07-26 11:44:30|7323.6|7320.8|7324.1|7321.3|7324.1|7321.3|7323.6|7320.8|0
1627299880000|2021-07-26 11:44:40|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|1
1627299890000|2021-07-26 11:44:50|7322.7|7319.9|7322.7|7319.9|7323.1|7320.3|7322.6|7319.8|12
1627299900000|2021-07-26 11:45:00|7323.6|7320.8|7322.6|7319.8|7323.6|7320.8|7322.6|7319.8|5
1627299910000|2021-07-26 11:45:10|7322.7|7319.9|7323.6|7320.8|7323.6|7320.8|7322.7|7319.9|1
1627299930000|2021-07-26 11:45:30|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|1
1627299940000|2021-07-26 11:45:40|7322.6|7319.8|7323.1|7320.3|7323.6|7320.8|7322.6|7319.8|3
1627299950000|2021-07-26 11:45:50|7323.6|7320.8|7323.6|7320.8|7323.7|7320.9|7323.6|7320.8|2
1627299970000|2021-07-26 11:46:10|||||||||1
1627299980000|2021-07-26 11:46:20|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|3
1627299990000|2021-07-26 11:46:30|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|0
1627300000000|2021-07-26 11:46:40|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|2
1627300010000|2021-07-26 11:46:50|7324.7|7321.9|7325.1|7322.3|7325.1|7322.3|7324.6|7321.8|7
1627300020000|2021-07-26 11:47:00|7324.7|7321.9|7325.6|7322.8|7325.6|7322.8|7324.6|7321.8|6
1627300030000|2021-07-26 11:47:10|7325.1|7322.3|7324.7|7321.9|7325.1|7322.3|7324.7|7321.9|3
1627300040000|2021-07-26 11:47:20|||||||||1
1627300050000|2021-07-26 11:47:30|7324.6|7321.8|7324.5|7321.7|7324.6|7321.8|7324.5|7321.7|1
1627300060000|2021-07-26 11:47:40|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|2
1627300070000|2021-07-26 11:47:50|7322.6|7319.8|7323.1|7320.3|7323.1|7320.3|7322.6|7319.8|12
1627300080000|2021-07-26 11:48:00|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|7322.6|7319.8|5
1627300090000|2021-07-26 11:48:10|7321.6|7318.8|7323.6|7320.8|7323.6|7320.8|7321.6|7318.8|30
1627300100000|2021-07-26 11:48:20|7324.1|7321.3|7323.6|7320.8|7324.1|7321.3|7323.6|7320.8|58
1627300110000|2021-07-26 11:48:30|7323.5|7320.7|7322.6|7319.8|7323.5|7320.7|7322.6|7319.8|31
1627300120000|2021-07-26 11:48:40|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|5
1627300130000|2021-07-26 11:48:50|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|4
1627300140000|2021-07-26 11:49:00|7323.7|7320.9|7323.6|7320.8|7324.1|7321.3|7323.6|7320.8|5
1627300150000|2021-07-26 11:49:10|7323.7|7320.9|7323.6|7320.8|7324.1|7321.3|7323.6|7320.8|4
1627300160000|2021-07-26 11:49:20|||||||||3
1627300170000|2021-07-26 11:49:30|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|7324.6|7321.8|3
1627300180000|2021-07-26 11:49:40|||||||||1
1627300190000|2021-07-26 11:49:50|||||||||2
1627300200000|2021-07-26 11:50:00|7324.5|7321.7|7323.6|7320.8|7324.5|7321.7|7323.6|7320.8|3
1627300210000|2021-07-26 11:50:10|||||||||3
1627300220000|2021-07-26 11:50:20|7322.6|7319.8|7322.6|7319.8|7323.1|7320.3|7322.6|7319.8|5
1627300230000|2021-07-26 11:50:30|||||||||1
1627300240000|2021-07-26 11:50:40|7322.5|7319.7|7320.6|7317.8|7322.5|7319.7|7320.6|7317.8|296
1627300250000|2021-07-26 11:50:50|7320|7317.2|7320.5|7317.7|7321.1|7318.3|7319.6|7316.8|153
1627300260000|2021-07-26 11:51:00|7320.6|7317.8|7322.6|7319.8|7322.6|7319.8|7320.6|7317.8|12
1627300270000|2021-07-26 11:51:10|||||||||5
1627300280000|2021-07-26 11:51:20|7322.5|7319.7|7319.6|7316.8|7322.5|7319.7|7319.6|7316.8|7
1627300290000|2021-07-26 11:51:30|7319.1|7316.3|7318.6|7315.8|7319.1|7316.3|7318.6|7315.8|2
1627300300000|2021-07-26 11:51:40|7318.7|7315.9|7319.6|7316.8|7319.6|7316.8|7318.6|7315.8|32
1627300310000|2021-07-26 11:51:50|7320.1|7317.3|7319.6|7316.8|7320.1|7317.3|7319.6|7316.8|5
1627300320000|2021-07-26 11:52:00|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|10
1627300330000|2021-07-26 11:52:10|7317.6|7314.8|7319.1|7316.3|7319.1|7316.3|7317.6|7314.8|7
1627300350000|2021-07-26 11:52:30|7319.6|7316.8|7320.6|7317.8|7320.6|7317.8|7319.6|7316.8|1
1627300360000|2021-07-26 11:52:40|7321.5|7318.7|7320.6|7317.8|7321.5|7318.7|7320.6|7317.8|4
1627300370000|2021-07-26 11:52:50|7320.5|7317.7|7320.5|7317.7|7320.6|7317.8|7320.5|7317.7|0
1627300380000|2021-07-26 11:53:00|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|0
1627300390000|2021-07-26 11:53:10|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|2
1627300400000|2021-07-26 11:53:20|7319.2|7316.4|7318|7315.2|7319.2|7316.4|7317.1|7314.3|43
1627300410000|2021-07-26 11:53:30|7317.1|7314.3|7318.1|7315.3|7318.2|7315.4|7317.1|7314.3|7
1627300420000|2021-07-26 11:53:40|7318.6|7315.8|7319.1|7316.3|7319.6|7316.8|7318.6|7315.8|107
1627300430000|2021-07-26 11:53:50|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|1
1627300440000|2021-07-26 11:54:00|7319.1|7316.3|7320.6|7317.8|7321.1|7318.3|7319.1|7316.3|101
1627300450000|2021-07-26 11:54:10|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|6
1627300460000|2021-07-26 11:54:20|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|27
1627300470000|2021-07-26 11:54:30|7320.5|7317.7|7319.6|7316.8|7320.5|7317.7|7319.6|7316.8|1
1627300490000|2021-07-26 11:54:50|||||||||8
1627300500000|2021-07-26 11:55:00|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|3
1627300510000|2021-07-26 11:55:10|7318.6|7315.8|7317.6|7314.8|7318.6|7315.8|7316.6|7313.8|35
1627300520000|2021-07-26 11:55:20|7318.1|7315.3|7317.6|7314.8|7318.1|7315.3|7316.6|7313.8|58
1627300530000|2021-07-26 11:55:30|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|5
1627300550000|2021-07-26 11:55:50|7319.1|7316.3|7320.1|7317.3|7320.1|7317.3|7319.1|7316.3|4
1627300560000|2021-07-26 11:56:00|7320.6|7317.8|7321.1|7318.3|7321.1|7318.3|7320.6|7317.8|7
1627300570000|2021-07-26 11:56:10|7320.6|7317.8|7317.6|7314.8|7320.6|7317.8|7317.6|7314.8|23
1627300580000|2021-07-26 11:56:20|7318.1|7315.3|7318.6|7315.8|7318.6|7315.8|7318.1|7315.3|0
1627300590000|2021-07-26 11:56:30|7319.1|7316.3|7319.6|7316.8|7319.6|7316.8|7319.1|7316.3|1
1627300600000|2021-07-26 11:56:40|7320.5|7317.7|7319.6|7316.8|7320.6|7317.8|7319.6|7316.8|7
1627300610000|2021-07-26 11:56:50|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|0
1627300620000|2021-07-26 11:57:00|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|0
1627300630000|2021-07-26 11:57:10|||||||||6
1627300640000|2021-07-26 11:57:20|7321.5|7318.7|7320.6|7317.8|7321.5|7318.7|7320.6|7317.8|0
1627300650000|2021-07-26 11:57:30|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|0
1627300660000|2021-07-26 11:57:40|7320.6|7317.8|7321.1|7318.3|7321.1|7318.3|7320.6|7317.8|1
1627300670000|2021-07-26 11:57:50|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|7321.6|7318.8|2
1627300680000|2021-07-26 11:58:00|7322.1|7319.3|7321.6|7318.8|7322.1|7319.3|7321.6|7318.8|1
1627300700000|2021-07-26 11:58:20|||||||||1
1627300740000|2021-07-26 11:59:00|7322.1|7319.3|7322.6|7319.8|7322.6|7319.8|7322.1|7319.3|1
1627300750000|2021-07-26 11:59:10|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|2
1627300760000|2021-07-26 11:59:20|7322.6|7319.8|7324.1|7321.3|7324.1|7321.3|7322.6|7319.8|2
1627300770000|2021-07-26 11:59:30|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|4
1627300780000|2021-07-26 11:59:40|7324.6|7321.8|7323.1|7320.3|7324.6|7321.8|7323.1|7320.3|3
1627300790000|2021-07-26 11:59:50|7323.6|7320.8|7324.1|7321.3|7324.1|7321.3|7323.6|7320.8|2
1627300800000|2021-07-26 12:00:00|7324.6|7321.8|7322.6|7319.8|7324.6|7321.8|7321.6|7318.8|20
1627300810000|2021-07-26 12:00:10|||||||||8
1627300820000|2021-07-26 12:00:20|7321.6|7318.8|7320.6|7317.8|7321.6|7318.8|7320.6|7317.8|11
1627300830000|2021-07-26 12:00:30|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|1
1627300840000|2021-07-26 12:00:40|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|7320.6|7317.8|12
1627300850000|2021-07-26 12:00:50|||||||||1
1627300860000|2021-07-26 12:01:00|7320.1|7317.3|7322.6|7319.8|7322.6|7319.8|7320.1|7317.3|5
1627300870000|2021-07-26 12:01:10|||||||||5
1627300880000|2021-07-26 12:01:20|||||||||16
1627300890000|2021-07-26 12:01:30|||||||||1
1627300900000|2021-07-26 12:01:40|7322.7|7319.9|7326.6|7323.8|7326.6|7323.8|7322.7|7319.9|17
1627300910000|2021-07-26 12:01:50|7329.1|7326.3|7328.6|7325.8|7329.6|7326.8|7328.6|7325.8|62
1627300920000|2021-07-26 12:02:00|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7328.6|7325.8|114
1627300930000|2021-07-26 12:02:10|7329.7|7326.9|7334.6|7331.8|7334.6|7331.8|7329.7|7326.9|187
1627300940000|2021-07-26 12:02:20|7336.6|7333.8|7334.6|7331.8|7337.6|7334.8|7334.6|7331.8|78
1627300950000|2021-07-26 12:02:30|7334.1|7331.3|7335.6|7332.8|7335.6|7332.8|7333.6|7330.8|5
1627300960000|2021-07-26 12:02:40|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7334.6|7331.8|14
1627300970000|2021-07-26 12:02:50|7335.7|7332.9|7336.1|7333.3|7336.1|7333.3|7335.7|7332.9|0
1627300980000|2021-07-26 12:03:00|7335.6|7332.8|7336.6|7333.8|7336.6|7333.8|7335.6|7332.8|34
1627300990000|2021-07-26 12:03:10|7337.1|7334.3|7334.2|7331.4|7337.1|7334.3|7334.1|7331.3|23
1627301000000|2021-07-26 12:03:20|7335.1|7332.3|7334.1|7331.3|7335.1|7332.3|7334.1|7331.3|23
1627301010000|2021-07-26 12:03:30|||||||||7
1627301020000|2021-07-26 12:03:40|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|7332.6|7329.8|24
1627301030000|2021-07-26 12:03:50|||||||||14
1627301040000|2021-07-26 12:04:00|7334.1|7331.3|7334.6|7331.8|7334.6|7331.8|7333.6|7330.8|24
1627301050000|2021-07-26 12:04:10|7335.1|7332.3|7336.6|7333.8|7336.6|7333.8|7335.1|7332.3|71
1627301060000|2021-07-26 12:04:20|7337.6|7334.8|7336.6|7333.8|7337.6|7334.8|7336.6|7333.8|12
1627301070000|2021-07-26 12:04:30|7337.6|7334.8|7340.6|7337.8|7340.6|7337.8|7337.6|7334.8|84
1627301080000|2021-07-26 12:04:40|7340.1|7337.3|7344.6|7341.8|7345.6|7342.8|7340.1|7337.3|123
1627301090000|2021-07-26 12:04:50|7344.1|7341.3|7344.2|7341.4|7344.6|7341.8|7343.1|7340.3|38
1627301100000|2021-07-26 12:05:00|7345.1|7342.3|7344.6|7341.8|7345.6|7342.8|7344.6|7341.8|2
1627301110000|2021-07-26 12:05:10|7343.6|7340.8|7341.6|7338.8|7343.6|7340.8|7341.1|7338.3|50
1627301120000|2021-07-26 12:05:20|7341.1|7338.3|7342.6|7339.8|7342.6|7339.8|7341.1|7338.3|14
1627301130000|2021-07-26 12:05:30|7342.1|7339.3|7343.6|7340.8|7343.6|7340.8|7341.6|7338.8|24
1627301140000|2021-07-26 12:05:40|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|7342.1|7339.3|4
1627301150000|2021-07-26 12:05:50|7343.1|7340.3|7343.6|7340.8|7344.1|7341.3|7343.1|7340.3|5
1627301160000|2021-07-26 12:06:00|7343.5|7340.7|7344.6|7341.8|7344.6|7341.8|7342.6|7339.8|160
1627301170000|2021-07-26 12:06:10|7343.1|7340.3|7341.5|7338.7|7343.1|7340.3|7341.5|7338.7|196
1627301180000|2021-07-26 12:06:20|7342.1|7339.3|7342.6|7339.8|7342.6|7339.8|7342.1|7339.3|6
1627301190000|2021-07-26 12:06:30|7343.1|7340.3|7343|7340.2|7343.1|7340.3|7343|7340.2|2
1627301200000|2021-07-26 12:06:40|7343.1|7340.3|7342.5|7339.7|7343.1|7340.3|7342.5|7339.7|1
1627301210000|2021-07-26 12:06:50|7343|7340.2|7344|7341.2|7344.1|7341.3|7343|7340.2|1
1627301220000|2021-07-26 12:07:00|7343.6|7340.8|7341.5|7338.7|7343.6|7340.8|7341.5|7338.7|4
1627301230000|2021-07-26 12:07:10|7340.6|7337.8|7340.5|7337.7|7340.6|7337.8|7340.5|7337.7|8
1627301240000|2021-07-26 12:07:20|7340.1|7337.3|7340|7337.2|7340.5|7337.7|7340|7337.2|3
1627301250000|2021-07-26 12:07:30|7339.6|7336.8|7339.5|7336.7|7340.1|7337.3|7339.5|7336.7|1
1627301260000|2021-07-26 12:07:40|7338.6|7335.8|7340|7337.2|7340|7337.2|7338.5|7335.7|13
1627301270000|2021-07-26 12:07:50|7339.5|7336.7|7338.6|7335.8|7339.5|7336.7|7337.6|7334.8|29
1627301280000|2021-07-26 12:08:00|7339.5|7336.7|7338.1|7335.3|7339.5|7336.7|7337.5|7334.7|5
1627301290000|2021-07-26 12:08:10|7338.5|7335.7|7339.1|7336.3|7339.5|7336.7|7338.5|7335.7|2
1627301300000|2021-07-26 12:08:20|7340.1|7337.3|7339.5|7336.7|7340.1|7337.3|7339.5|7336.7|2
1627301310000|2021-07-26 12:08:30|7339.6|7336.8|7339.6|7336.8|7340.1|7337.3|7339.6|7336.8|2
1627301320000|2021-07-26 12:08:40|7339.5|7336.7|7338.5|7335.7|7339.6|7336.8|7338.5|7335.7|5
1627301330000|2021-07-26 12:08:50|7338|7335.2|7337.1|7334.3|7338|7335.2|7337.1|7334.3|5
1627301340000|2021-07-26 12:09:00|7336.5|7333.7|7337.5|7334.7|7337.5|7334.7|7336.5|7333.7|4
1627301350000|2021-07-26 12:09:10|7337.6|7334.8|7338.1|7335.3|7338.1|7335.3|7337.6|7334.8|4
1627301360000|2021-07-26 12:09:20|7337.7|7334.9|7337.5|7334.7|7338.6|7335.8|7337.5|7334.7|20
1627301370000|2021-07-26 12:09:30|7337.6|7334.8|7337.1|7334.3|7337.6|7334.8|7337|7334.2|2
1627301380000|2021-07-26 12:09:40|7337.5|7334.7|7337|7334.2|7337.5|7334.7|7337|7334.2|63
1627301390000|2021-07-26 12:09:50|7337.1|7334.3|7337|7334.2|7337.1|7334.3|7337|7334.2|1
1627301400000|2021-07-26 12:10:00|7336.6|7333.8|7337.5|7334.7|7337.5|7334.7|7336.6|7333.8|2
1627301410000|2021-07-26 12:10:10|||||||||2
1627301420000|2021-07-26 12:10:20|7337.6|7334.8|7338.5|7335.7|7338.5|7335.7|7337.6|7334.8|1
1627301440000|2021-07-26 12:10:40|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|201
1627301450000|2021-07-26 12:10:50|7339|7336.2|7339.1|7336.3|7339.1|7336.3|7339|7336.2|2
1627301460000|2021-07-26 12:11:00|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|1
1627301470000|2021-07-26 12:11:10|7338.5|7335.7|7339.6|7336.8|7339.6|7336.8|7338.5|7335.7|11
1627301480000|2021-07-26 12:11:20|7340|7337.2|7340|7337.2|7340|7337.2|7339|7336.2|2
1627301490000|2021-07-26 12:11:30|7340.1|7337.3|7339.6|7336.8|7340.5|7337.7|7339.6|7336.8|1
1627301500000|2021-07-26 12:11:40|7340.5|7337.7|7342.6|7339.8|7342.6|7339.8|7340.5|7337.7|16
1627301510000|2021-07-26 12:11:50|7343.5|7340.7|7343|7340.2|7343.6|7340.8|7343|7340.2|37
1627301520000|2021-07-26 12:12:00|7343.1|7340.3|7344.5|7341.7|7344.5|7341.7|7343.1|7340.3|4
1627301530000|2021-07-26 12:12:10|7343.6|7340.8|7344|7341.2|7344.5|7341.7|7343.5|7340.7|28
1627301540000|2021-07-26 12:12:20|7344.1|7341.3|7343.6|7340.8|7344.5|7341.7|7343.5|7340.7|10
1627301550000|2021-07-26 12:12:30|7343.5|7340.7|7343.5|7340.7|7343.6|7340.8|7343.5|7340.7|0
1627301560000|2021-07-26 12:12:40|7343.6|7340.8|7343.6|7340.8|7343.6|7340.8|7343.6|7340.8|3
1627301570000|2021-07-26 12:12:50|7344.1|7341.3|7344.1|7341.3|7344.6|7341.8|7344.1|7341.3|6
1627301580000|2021-07-26 12:13:00|7344|7341.2|7342.5|7339.7|7344|7341.2|7342.5|7339.7|9
1627301590000|2021-07-26 12:13:10|7342.6|7339.8|7343.1|7340.3|7344.1|7341.3|7342.6|7339.8|11
1627301600000|2021-07-26 12:13:20|7343.5|7340.7|7342.5|7339.7|7343.5|7340.7|7342.5|7339.7|3
1627301610000|2021-07-26 12:13:30|7342.1|7339.3|7341.5|7338.7|7342.6|7339.8|7341.5|7338.7|10
1627301620000|2021-07-26 12:13:40|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|1
1627301630000|2021-07-26 12:13:50|7341.5|7338.7|7340.5|7337.7|7341.5|7338.7|7340.5|7337.7|1
1627301640000|2021-07-26 12:14:00|7339.5|7336.7|7338.5|7335.7|7340|7337.2|7338.1|7335.3|11
1627301650000|2021-07-26 12:14:10|7338.1|7335.3|7339.5|7336.7|7339.6|7336.8|7338.1|7335.3|7
1627301660000|2021-07-26 12:14:20|7339.6|7336.8|7340.6|7337.8|7340.6|7337.8|7339.6|7336.8|11
1627301670000|2021-07-26 12:14:30|7341.1|7338.3|7340.6|7337.8|7341.5|7338.7|7340.5|7337.7|0
1627301680000|2021-07-26 12:14:40|7341.1|7338.3|7340.5|7337.7|7341.5|7338.7|7340.5|7337.7|2
1627301690000|2021-07-26 12:14:50|7341|7338.2|7341.1|7338.3|7341.1|7338.3|7341|7338.2|0
1627301700000|2021-07-26 12:15:00|7341.5|7338.7|7342.5|7339.7|7342.5|7339.7|7341.5|7338.7|8
1627301710000|2021-07-26 12:15:10|7341.6|7338.8|7339.6|7336.8|7341.6|7338.8|7339.6|7336.8|13
1627301720000|2021-07-26 12:15:20|7339.5|7336.7|7339.6|7336.8|7339.6|7336.8|7339|7336.2|2
1627301730000|2021-07-26 12:15:30|7339.5|7336.7|7339.6|7336.8|7339.6|7336.8|7339.5|7336.7|0
1627301740000|2021-07-26 12:15:40|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|0
1627301750000|2021-07-26 12:15:50|7339|7336.2|7338.5|7335.7|7339|7336.2|7338.5|7335.7|1
1627301760000|2021-07-26 12:16:00|7337.6|7334.8|7339|7336.2|7339.1|7336.3|7337.6|7334.8|11
1627301770000|2021-07-26 12:16:10|7339.1|7336.3|7340|7337.2|7340|7337.2|7339.1|7336.3|2
1627301780000|2021-07-26 12:16:20|7340.5|7337.7|7341.5|7338.7|7341.5|7338.7|7340.5|7337.7|2
1627301790000|2021-07-26 12:16:30|7340.5|7337.7|7342.5|7339.7|7342.5|7339.7|7340.5|7337.7|8
1627301800000|2021-07-26 12:16:40|||||||||1
1627301810000|2021-07-26 12:16:50|7340.5|7337.7|7342.1|7339.3|7342.1|7339.3|7340.5|7337.7|50
1627301820000|2021-07-26 12:17:00|7342.6|7339.8|7343.5|7340.7|7343.5|7340.7|7342.6|7339.8|4
1627301830000|2021-07-26 12:17:10|7343.1|7340.3|7341.6|7338.8|7343.1|7340.3|7341.1|7338.3|8
1627301840000|2021-07-26 12:17:20|7342.6|7339.8|7341.5|7338.7|7342.6|7339.8|7341.5|7338.7|5
1627301850000|2021-07-26 12:17:30|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|7340.6|7337.8|38
1627301860000|2021-07-26 12:17:40|7340.6|7337.8|7341.5|7338.7|7341.5|7338.7|7340.5|7337.7|3
1627301880000|2021-07-26 12:18:00|7342.5|7339.7|7342.6|7339.8|7343.5|7340.7|7342.5|7339.7|16
1627301890000|2021-07-26 12:18:10|7343.1|7340.3|7342.5|7339.7|7343.1|7340.3|7342.5|7339.7|3
1627301900000|2021-07-26 12:18:20|7343|7340.2|7346|7343.2|7346.1|7343.3|7343|7340.2|72
1627301910000|2021-07-26 12:18:30|7346.1|7343.3|7344.5|7341.7|7346.1|7343.3|7344.5|7341.7|54
1627301920000|2021-07-26 12:18:40|7344.6|7341.8|7344.6|7341.8|7345.6|7342.8|7344.6|7341.8|11
1627301930000|2021-07-26 12:18:50|7344.5|7341.7|7345.1|7342.3|7345.1|7342.3|7343.2|7340.4|14
1627301940000|2021-07-26 12:19:00|7345.6|7342.8|7345.1|7342.3|7345.6|7342.8|7345|7342.2|38
1627301950000|2021-07-26 12:19:10|7345|7342.2|7344.1|7341.3|7345.1|7342.3|7343.6|7340.8|24
1627301960000|2021-07-26 12:19:20|7343.6|7340.8|7345.5|7342.7|7345.5|7342.7|7343.1|7340.3|12
1627301970000|2021-07-26 12:19:30|7345.6|7342.8|7346.1|7343.3|7346.5|7343.7|7345.6|7342.8|12
1627301980000|2021-07-26 12:19:40|7346.5|7343.7|7344.5|7341.7|7346.5|7343.7|7344.5|7341.7|42
1627301990000|2021-07-26 12:19:50|7344.1|7341.3|7344.1|7341.3|7344.5|7341.7|7343.6|7340.8|19
1627302000000|2021-07-26 12:20:00|7344.5|7341.7|7344.5|7341.7|7345.1|7342.3|7343.6|7340.8|10
1627302010000|2021-07-26 12:20:10|7343.6|7340.8|7344.5|7341.7|7344.6|7341.8|7343.6|7340.8|6
1627302020000|2021-07-26 12:20:20|7344.1|7341.3|7344.6|7341.8|7344.6|7341.8|7344.1|7341.3|9
1627302030000|2021-07-26 12:20:30|7345.1|7342.3|7347.1|7344.3|7347.5|7344.7|7345.1|7342.3|58
1627302040000|2021-07-26 12:20:40|7347.5|7344.7|7347.5|7344.7|7349.6|7346.8|7347.5|7344.7|44
1627302050000|2021-07-26 12:20:50|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|7347.1|7344.3|1
1627302060000|2021-07-26 12:21:00|7348.5|7345.7|7349|7346.2|7349.1|7346.3|7348.5|7345.7|10
1627302070000|2021-07-26 12:21:10|7349.1|7346.3|7348.6|7345.8|7349.5|7346.7|7348.5|7345.7|29
1627302080000|2021-07-26 12:21:20|7348.5|7345.7|7349.1|7346.3|7349.6|7346.8|7348.5|7345.7|23
1627302090000|2021-07-26 12:21:30|7349|7346.2|7348.6|7345.8|7349.1|7346.3|7348.6|7345.8|7
1627302100000|2021-07-26 12:21:40|7349.1|7346.3|7349|7346.2|7349.1|7346.3|7349|7346.2|1
1627302110000|2021-07-26 12:21:50|7349.1|7346.3|7347.6|7344.8|7349.1|7346.3|7347.5|7344.7|38
1627302120000|2021-07-26 12:22:00|7348.5|7345.7|7348.1|7345.3|7348.6|7345.8|7347.6|7344.8|8
1627302130000|2021-07-26 12:22:10|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|25
1627302140000|2021-07-26 12:22:20|7347.5|7344.7|7345.6|7342.8|7347.5|7344.7|7344.5|7341.7|147
1627302150000|2021-07-26 12:22:30|7346.6|7343.8|7347.6|7344.8|7347.6|7344.8|7346.6|7343.8|12
1627302160000|2021-07-26 12:22:40|7348.6|7345.8|7349.6|7346.8|7349.6|7346.8|7348.6|7345.8|5
1627302170000|2021-07-26 12:22:50|7349.5|7346.7|7350.6|7347.8|7350.6|7347.8|7349.5|7346.7|24
1627302180000|2021-07-26 12:23:00|7351.5|7348.7|7353.1|7350.3|7354.1|7351.3|7351.5|7348.7|81
1627302190000|2021-07-26 12:23:10|7353|7350.2|7351.1|7348.3|7353|7350.2|7350.1|7347.3|26
1627302200000|2021-07-26 12:23:20|7350.6|7347.8|7350.5|7347.7|7350.6|7347.8|7350.5|7347.7|7
1627302210000|2021-07-26 12:23:30|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350|7347.2|7
1627302220000|2021-07-26 12:23:40|7350.5|7347.7|7350.6|7347.8|7352.5|7349.7|7350.5|7347.7|51
1627302230000|2021-07-26 12:23:50|7351.5|7348.7|7351.5|7348.7|7352.1|7349.3|7351.5|7348.7|2
1627302240000|2021-07-26 12:24:00|7351.1|7348.3|7351.1|7348.3|7351.6|7348.8|7350.6|7347.8|1
1627302250000|2021-07-26 12:24:10|||||||||2
1627302260000|2021-07-26 12:24:20|7351.6|7348.8|7352.1|7349.3|7352.1|7349.3|7351.6|7348.8|3
1627302270000|2021-07-26 12:24:30|7351.6|7348.8|7351.6|7348.8|7352|7349.2|7351.5|7348.7|10
1627302280000|2021-07-26 12:24:40|7352.1|7349.3|7351.5|7348.7|7352.1|7349.3|7351.5|7348.7|52
1627302290000|2021-07-26 12:24:50|7351.6|7348.8|7352.1|7349.3|7352.1|7349.3|7351.5|7348.7|19
1627302300000|2021-07-26 12:25:00|7352.6|7349.8|7352.5|7349.7|7354.1|7351.3|7352.5|7349.7|11
1627302310000|2021-07-26 12:25:10|7352.6|7349.8|7353.5|7350.7|7353.6|7350.8|7352.6|7349.8|2
1627302320000|2021-07-26 12:25:20|7352.6|7349.8|7352.5|7349.7|7352.6|7349.8|7352.5|7349.7|6
1627302330000|2021-07-26 12:25:30|7352.1|7349.3|7362.1|7359.3|7363.6|7360.8|7352.1|7349.3|321
1627302340000|2021-07-26 12:25:40|7361.6|7358.8|7362.1|7359.3|7362.6|7359.8|7361.6|7358.8|14
1627302350000|2021-07-26 12:25:50|7361.6|7358.8|7362.5|7359.7|7363.6|7360.8|7361.6|7358.8|27
1627302360000|2021-07-26 12:26:00|7361.6|7358.8|7362.6|7359.8|7364.5|7361.7|7361.6|7358.8|19
1627302370000|2021-07-26 12:26:10|7363.6|7360.8|7364.1|7361.3|7365.1|7362.3|7363.6|7360.8|45
1627302380000|2021-07-26 12:26:20|7363.6|7360.8|7362.1|7359.3|7364.6|7361.8|7362.1|7359.3|55
1627302390000|2021-07-26 12:26:30|7362.6|7359.8|7361.1|7358.3|7363.1|7360.3|7361.1|7358.3|47
1627302400000|2021-07-26 12:26:40|7361.6|7358.8|7359.1|7356.3|7361.6|7358.8|7359.1|7356.3|14
1627302410000|2021-07-26 12:26:50|7358.6|7355.8|7358.1|7355.3|7359.1|7356.3|7358.1|7355.3|20
1627302420000|2021-07-26 12:27:00|7357.6|7354.8|7356.6|7353.8|7358.6|7355.8|7356.6|7353.8|13
1627302430000|2021-07-26 12:27:10|7357.1|7354.3|7358.6|7355.8|7358.6|7355.8|7357.1|7354.3|65
1627302440000|2021-07-26 12:27:20|7359.1|7356.3|7359.6|7356.8|7360.1|7357.3|7358.6|7355.8|9
1627302450000|2021-07-26 12:27:30|7360.6|7357.8|7360.6|7357.8|7361.6|7358.8|7360.5|7357.7|30
1627302460000|2021-07-26 12:27:40|7359.6|7356.8|7361.6|7358.8|7362.1|7359.3|7359.6|7356.8|15
1627302470000|2021-07-26 12:27:50|7362.1|7359.3|7363.5|7360.7|7363.5|7360.7|7362.1|7359.3|10
1627302480000|2021-07-26 12:28:00|7363|7360.2|7361.1|7358.3|7363|7360.2|7361.1|7358.3|17
1627302490000|2021-07-26 12:28:10|7361.5|7358.7|7361.5|7358.7|7361.6|7358.8|7361.5|7358.7|5
1627302500000|2021-07-26 12:28:20|7361.1|7358.3|7360.5|7357.7|7361.1|7358.3|7360.5|7357.7|5
1627302510000|2021-07-26 12:28:30|7360.1|7357.3|7359.5|7356.7|7360.1|7357.3|7358.5|7355.7|15
1627302520000|2021-07-26 12:28:40|7359.1|7356.3|7359.1|7356.3|7359.5|7356.7|7358.6|7355.8|32
1627302540000|2021-07-26 12:29:00|7359.6|7356.8|7358.5|7355.7|7359.6|7356.8|7358.1|7355.3|2
1627302550000|2021-07-26 12:29:10|7358.1|7355.3|7358.6|7355.8|7358.6|7355.8|7358.1|7355.3|1
1627302560000|2021-07-26 12:29:20|7359.1|7356.3|7356|7353.2|7359.1|7356.3|7356|7353.2|13
1627302570000|2021-07-26 12:29:30|7355.6|7352.8|7355.6|7352.8|7356.1|7353.3|7355.5|7352.7|2
1627302580000|2021-07-26 12:29:40|7356.1|7353.3|7355.5|7352.7|7356.1|7353.3|7355.5|7352.7|1
1627302590000|2021-07-26 12:29:50|7355.6|7352.8|7356|7353.2|7356.1|7353.3|7355.6|7352.8|3
1627302600000|2021-07-26 12:30:00|7355.5|7352.7|7356.5|7353.7|7357.1|7354.3|7354.5|7351.7|16
1627302610000|2021-07-26 12:30:10|7356|7353.2|7356|7353.2|7356.1|7353.3|7355.5|7352.7|1
1627302620000|2021-07-26 12:30:20|7355.5|7352.7|7355.1|7352.3|7356.1|7353.3|7354.5|7351.7|9
1627302630000|2021-07-26 12:30:30|7355.5|7352.7|7355|7352.2|7355.5|7352.7|7355|7352.2|1
1627302640000|2021-07-26 12:30:40|7355.1|7352.3|7356.1|7353.3|7357|7354.2|7355|7352.2|10
1627302650000|2021-07-26 12:30:50|7355.6|7352.8|7353.5|7350.7|7355.6|7352.8|7353.5|7350.7|8
1627302660000|2021-07-26 12:31:00|7353.6|7350.8|7353.1|7350.3|7354.1|7351.3|7353.1|7350.3|6
1627302670000|2021-07-26 12:31:10|7353|7350.2|7350.6|7347.8|7353|7350.2|7350.5|7347.7|14
1627302680000|2021-07-26 12:31:20|7351|7348.2|7351|7348.2|7351|7348.2|7348|7344.6|146
1627302690000|2021-07-26 12:31:30|7352.5|7349.7|7351|7348.2|7352.5|7349.7|7350.5|7347.7|13
1627302700000|2021-07-26 12:31:40|7351.5|7348.7|7349|7346.2|7351.5|7348.7|7349|7346.2|10
1627302710000|2021-07-26 12:31:50|7349.6|7346.8|7348.5|7345.7|7349.6|7346.8|7348.5|7345.7|9
1627302720000|2021-07-26 12:32:00|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|9
1627302730000|2021-07-26 12:32:10|7349.6|7346.8|7350|7347.2|7350.5|7347.7|7349.6|7346.8|7
1627302740000|2021-07-26 12:32:20|7349.5|7346.7|7349.5|7346.7|7350|7347.2|7349.5|7346.7|24
1627302750000|2021-07-26 12:32:30|7350|7347.2|7350|7347.2|7350|7347.2|7350|7347.2|2
1627302760000|2021-07-26 12:32:40|7350.5|7347.7|7351|7348.2|7351|7348.2|7350.5|7347.7|1
1627302770000|2021-07-26 12:32:50|7350.6|7347.8|7350.5|7347.7|7350.6|7347.8|7350.5|7347.7|5
1627302780000|2021-07-26 12:33:00|7350.6|7347.8|7350.5|7347.7|7350.6|7347.8|7349.5|7346.7|1
1627302790000|2021-07-26 12:33:10|7350|7347.2|7349.5|7346.7|7350.5|7347.7|7349.5|7346.7|12
1627302800000|2021-07-26 12:33:20|7350|7347.2|7350.5|7347.7|7351|7348.2|7349.5|7346.7|9
1627302810000|2021-07-26 12:33:30|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|12
1627302820000|2021-07-26 12:33:40|7348.5|7345.7|7348.5|7345.7|7349|7346.2|7348.5|7345.7|10
1627302830000|2021-07-26 12:33:50|7348.6|7345.8|7348.5|7345.7|7349|7346.2|7348.5|7345.7|24
1627302840000|2021-07-26 12:34:00|7348.6|7345.8|7350|7347.2|7350|7347.2|7348.6|7345.8|7
1627302850000|2021-07-26 12:34:10|7349.5|7346.7|7347.5|7344.7|7349.5|7346.7|7347.5|7344.7|10
1627302860000|2021-07-26 12:34:20|7348|7345.2|7348|7345.2|7348.5|7345.7|7348|7345.2|55
1627302870000|2021-07-26 12:34:30|7347.5|7344.7|7346.5|7343.7|7347.5|7344.7|7346.5|7343.7|7
1627302880000|2021-07-26 12:34:40|7347|7344.2|7347|7344.2|7347.5|7344.7|7347|7344.2|0
1627302890000|2021-07-26 12:34:50|7346.5|7343.7|7348.6|7345.8|7348.6|7345.8|7346.5|7343.6|67
1627302900000|2021-07-26 12:35:00|7349|7346.2|7348.5|7345.7|7349.6|7346.8|7348|7345.2|15
1627302910000|2021-07-26 12:35:10|7347.6|7344.8|7348.5|7345.7|7348.5|7345.7|7347.5|7344.7|16
1627302920000|2021-07-26 12:35:20|7347.5|7344.7|7349|7346.2|7349.5|7346.7|7347.5|7344.7|9
1627302930000|2021-07-26 12:35:30|7348.5|7345.7|7348.5|7345.7|7349|7346.2|7348|7345.2|4
1627302940000|2021-07-26 12:35:40|7349|7346.2|7348|7345.2|7349|7346.2|7347.5|7344.7|4
1627302950000|2021-07-26 12:35:50|7347.5|7344.7|7347.5|7344.7|7348|7345.2|7347.5|7344.7|26
1627302960000|2021-07-26 12:36:00|7347|7344.2|7348|7345.2|7348|7345.2|7347|7344.2|19
1627302970000|2021-07-26 12:36:10|7348.5|7345.7|7349|7346.2|7349.5|7346.7|7348.5|7345.7|3
1627302980000|2021-07-26 12:36:20|7349.5|7346.7|7350|7347.2|7351|7348.2|7349.5|7346.7|121
1627302990000|2021-07-26 12:36:30|7351|7348.2|7351.6|7348.8|7351.6|7348.8|7350.6|7347.8|238
1627303000000|2021-07-26 12:36:40|7351.1|7348.3|7351|7348.2|7351.6|7348.8|7350.6|7347.8|19
1627303010000|2021-07-26 12:36:50|7350.2|7347.4|7351.6|7348.8|7351.7|7348.9|7350.2|7347.4|43
1627303020000|2021-07-26 12:37:00|7352.1|7349.3|7350.6|7347.8|7352.1|7349.3|7350.6|7347.8|4
1627303030000|2021-07-26 12:37:10|7350.1|7347.3|7349.1|7346.3|7350.1|7347.3|7349.1|7346.3|2
1627303040000|2021-07-26 12:37:20|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|7348.6|7345.8|7
1627303050000|2021-07-26 12:37:30|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7349.6|7346.8|5
1627303060000|2021-07-26 12:37:40|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|0
1627303070000|2021-07-26 12:37:50|7350.5|7347.7|7350|7347.2|7350.6|7347.8|7349.5|7346.7|10
1627303080000|2021-07-26 12:38:00|7350.1|7347.3|7348.6|7345.8|7350.6|7347.8|7348.6|7345.8|1
1627303090000|2021-07-26 12:38:10|7349|7346.2|7349.6|7346.8|7349.6|7346.8|7349|7346.2|3
1627303100000|2021-07-26 12:38:20|7350|7347.2|7350.5|7347.7|7350.6|7347.8|7349.5|7346.7|36
1627303110000|2021-07-26 12:38:30|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.5|7347.7|2
1627303120000|2021-07-26 12:38:40|7351|7348.2|7351.5|7348.7|7351.6|7348.8|7350.6|7347.8|39
1627303130000|2021-07-26 12:38:50|7351.6|7348.8|7352|7349.2|7352.5|7349.7|7351.5|7348.7|3
1627303140000|2021-07-26 12:39:00|7352.5|7349.7|7356.5|7353.7|7356.5|7353.7|7352.5|7349.7|4
1627303150000|2021-07-26 12:39:10|7356|7353.2|7356.5|7353.7|7356.6|7353.8|7355.5|7352.7|5
1627303160000|2021-07-26 12:39:20|7356.6|7353.8|7355.6|7352.8|7356.6|7353.8|7355.5|7352.7|11
1627303170000|2021-07-26 12:39:30|7355.5|7352.7|7355.6|7352.8|7355.6|7352.8|7355.5|7352.7|1
1627303180000|2021-07-26 12:39:40|7355|7352.2|7355.5|7352.7|7355.5|7352.7|7355|7352.2|4
1627303190000|2021-07-26 12:39:50|7355|7352.2|7355|7352.2|7355|7352.2|7355|7352.2|11
1627303200000|2021-07-26 12:40:00|7354|7351.2|7352.5|7349.7|7354|7351.2|7351.5|7348.7|5
1627303210000|2021-07-26 12:40:10|7352|7349.2|7352.5|7349.7|7352.6|7349.8|7352|7349.2|18
1627303220000|2021-07-26 12:40:20|7352.6|7349.8|7352.5|7349.7|7352.6|7349.8|7352|7349.2|6
1627303230000|2021-07-26 12:40:30|7352|7349.2|7353.5|7350.7|7353.5|7350.7|7351.6|7348.8|12
1627303240000|2021-07-26 12:40:40|7354|7351.2|7352|7349.2|7354|7351.2|7352|7349.2|3
1627303250000|2021-07-26 12:40:50|7352.5|7349.7|7353.6|7350.8|7353.6|7350.8|7352.5|7349.7|0
1627303260000|2021-07-26 12:41:00|7354|7351.2|7353|7350.2|7354|7351.2|7353|7350.2|3
1627303270000|2021-07-26 12:41:10|7352.6|7349.8|7352.5|7349.7|7352.6|7349.8|7352.1|7349.3|6
1627303280000|2021-07-26 12:41:20|7352.6|7349.8|7354|7351.2|7354|7351.2|7352.6|7349.8|2
1627303290000|2021-07-26 12:41:30|7353.6|7350.8|7351.6|7348.8|7354|7351.2|7351.6|7348.8|29
1627303300000|2021-07-26 12:41:40|7351.5|7348.7|7351.5|7348.7|7351.5|7348.7|7351.5|7348.7|1
1627303310000|2021-07-26 12:41:50|7350.6|7347.8|7349.6|7346.8|7350.6|7347.8|7349.6|7346.8|6
1627303320000|2021-07-26 12:42:00|7349.5|7346.7|7350.6|7347.8|7351|7348.2|7349|7346.2|9
1627303330000|2021-07-26 12:42:10|7351|7348.2|7350.5|7347.7|7351|7348.2|7350|7347.2|11
1627303340000|2021-07-26 12:42:20|7350.6|7347.8|7349.6|7346.8|7351|7348.2|7348.5|7345.7|4
1627303350000|2021-07-26 12:42:30|7349.5|7346.7|7349.1|7346.3|7349.6|7346.8|7349.1|7346.3|21
1627303360000|2021-07-26 12:42:40|7349|7346.2|7351|7348.2|7351|7348.2|7349|7346.2|2
1627303370000|2021-07-26 12:42:50|7350.5|7347.7|7348.6|7345.8|7350.5|7347.7|7348.5|7345.7|21
1627303380000|2021-07-26 12:43:00|7349.5|7346.7|7350.5|7347.7|7350.5|7347.7|7349.5|7346.7|18
1627303390000|2021-07-26 12:43:10|7350.1|7347.3|7351|7348.2|7351|7348.2|7349.6|7346.8|10
1627303400000|2021-07-26 12:43:20|7350.6|7347.8|7350.5|7347.7|7350.6|7347.8|7350.5|7347.7|94
1627303410000|2021-07-26 12:43:30|7350|7347.2|7350.5|7347.7|7351.6|7348.8|7350|7347.2|11
1627303420000|2021-07-26 12:43:40|7350|7347.2|7350.6|7347.8|7350.6|7347.8|7350|7347.2|18
1627303430000|2021-07-26 12:43:50|7351.1|7348.3|7351.6|7348.8|7351.6|7348.8|7351.1|7348.3|1
1627303440000|2021-07-26 12:44:00|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|7350.6|7347.8|10
1627303450000|2021-07-26 12:44:10|7350.6|7347.8|7351.1|7348.3|7351.1|7348.3|7350.6|7347.8|1
1627303460000|2021-07-26 12:44:20|7351.2|7348.4|7351.1|7348.3|7351.6|7348.8|7351.1|7348.3|2
1627303470000|2021-07-26 12:44:30|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|1
1627303480000|2021-07-26 12:44:40|7351.5|7348.7|7352.1|7349.3|7352.1|7349.3|7351.1|7348.3|1
1627303490000|2021-07-26 12:44:50|||||||||1
1627303500000|2021-07-26 12:45:00|7352|7349.2|7352.6|7349.8|7353.1|7350.3|7350.6|7347.8|16
1627303510000|2021-07-26 12:45:10|7352.5|7349.7|7350.6|7347.8|7352.5|7349.7|7350.6|7347.8|31
1627303520000|2021-07-26 12:45:20|7351.6|7348.8|7352.5|7349.7|7352.6|7349.8|7351.6|7348.8|42
1627303530000|2021-07-26 12:45:30|7351.6|7348.8|7353.6|7350.8|7355.1|7352.3|7351.6|7348.8|242
1627303540000|2021-07-26 12:45:40|7353.1|7350.3|7350.6|7347.8|7353.1|7350.3|7350.6|7347.8|71
1627303550000|2021-07-26 12:45:50|7350.1|7347.3|7349.6|7346.8|7350.1|7347.3|7349.6|7346.8|1
1627303560000|2021-07-26 12:46:00|7349.1|7346.3|7348.1|7345.3|7349.6|7346.8|7347.6|7344.8|6
1627303570000|2021-07-26 12:46:10|7348|7345.2|7347.6|7344.8|7348|7345.2|7345.7|7342.9|50
1627303580000|2021-07-26 12:46:20|7348.6|7345.8|7347.6|7344.8|7348.6|7345.8|7347.6|7344.8|28
1627303590000|2021-07-26 12:46:30|7348.1|7345.3|7347.6|7344.8|7348.2|7345.4|7347.6|7344.8|4
1627303600000|2021-07-26 12:46:40|7346.6|7343.8|7347.2|7344.4|7347.2|7344.4|7346.6|7343.8|259
1627303610000|2021-07-26 12:46:50|7347.6|7344.8|7346.6|7343.8|7347.6|7344.8|7346.6|7343.8|2
1627303620000|2021-07-26 12:47:00|7347.6|7344.8|7352.1|7349.3|7352.2|7349.4|7347.6|7344.8|423
1627303630000|2021-07-26 12:47:10|7350.6|7347.8|7350.2|7347.4|7351.1|7348.3|7349.6|7346.8|13
1627303640000|2021-07-26 12:47:20|7350.1|7347.3|7348.1|7345.3|7350.1|7347.3|7348.1|7345.3|5
1627303650000|2021-07-26 12:47:30|7347.6|7344.8|7347.1|7344.3|7348.1|7345.3|7347.1|7344.3|19
1627303660000|2021-07-26 12:47:40|7347.2|7344.4|7348.1|7345.3|7348.7|7345.9|7347.2|7344.4|2
1627303670000|2021-07-26 12:47:50|7347.6|7344.8|7346.6|7343.8|7347.6|7344.8|7345.6|7342.8|134
1627303680000|2021-07-26 12:48:00|7347.1|7344.3|7347.6|7344.8|7348.6|7345.8|7346.1|7343.3|275
1627303690000|2021-07-26 12:48:10|7348.1|7345.3|7348.6|7345.8|7348.6|7345.8|7347.6|7344.8|7
1627303700000|2021-07-26 12:48:20|7349.1|7346.3|7351.1|7348.3|7351.6|7348.8|7349.1|7346.3|14
1627303710000|2021-07-26 12:48:30|7350.6|7347.8|7352.6|7349.8|7352.6|7349.8|7349.6|7346.8|43
1627303720000|2021-07-26 12:48:40|7353.1|7350.3|7352.1|7349.3|7353.1|7350.3|7352.1|7349.3|32
1627303730000|2021-07-26 12:48:50|7352.6|7349.8|7350.1|7347.3|7353.6|7350.8|7349.6|7346.8|56
1627303740000|2021-07-26 12:49:00|7349.6|7346.8|7350.1|7347.3|7350.1|7347.3|7349.6|7346.8|5
1627303750000|2021-07-26 12:49:10|7350.6|7347.8|7349.6|7346.8|7351.1|7348.3|7349.6|7346.8|19
1627303760000|2021-07-26 12:49:20|7350.5|7347.7|7346.6|7343.8|7350.5|7347.7|7346.6|7343.8|7
1627303770000|2021-07-26 12:49:30|7347.1|7344.3|7348.6|7345.8|7349.1|7346.3|7346.1|7343.3|30
1627303780000|2021-07-26 12:49:40|7349|7346.2|7348.1|7345.3|7349.1|7346.3|7348.1|7345.3|10
1627303790000|2021-07-26 12:49:50|7348.6|7345.8|7349.6|7346.8|7350.6|7347.8|7348.6|7345.8|25
1627303800000|2021-07-26 12:50:00|7349.1|7346.3|7350.6|7347.8|7351.6|7348.8|7349.1|7346.3|37
1627303810000|2021-07-26 12:50:10|7350.1|7347.3|7350.6|7347.8|7351.1|7348.3|7350.1|7347.3|31
1627303820000|2021-07-26 12:50:20|7351.6|7348.8|7351.6|7348.8|7352.1|7349.3|7351.1|7348.3|18
1627303830000|2021-07-26 12:50:30|7351.1|7348.3|7351.1|7348.3|7352.1|7349.3|7350.6|7347.8|26
1627303840000|2021-07-26 12:50:40|7351.6|7348.8|7355.6|7352.8|7355.6|7352.8|7351.6|7348.8|44
1627303850000|2021-07-26 12:50:50|7356.1|7353.3|7354.6|7351.8|7356.1|7353.3|7354.1|7351.3|43
1627303860000|2021-07-26 12:51:00|7353.6|7350.8|7355.6|7352.8|7355.6|7352.8|7353.6|7350.8|7
1627303870000|2021-07-26 12:51:10|7356.6|7353.8|7357.6|7354.8|7360.6|7357.8|7356.6|7353.8|109
1627303880000|2021-07-26 12:51:20|7357.1|7354.3|7357.1|7354.3|7357.1|7354.3|7357.1|7354.3|1
1627303890000|2021-07-26 12:51:30|7356.6|7353.8|7355.6|7352.8|7356.6|7353.8|7355.6|7352.8|4
1627303900000|2021-07-26 12:51:40|7354.6|7351.8|7353.6|7350.8|7355.1|7352.3|7353.6|7350.8|5
1627303910000|2021-07-26 12:51:50|7352.6|7349.8|7353.1|7350.3|7353.6|7350.8|7352.6|7349.8|12
1627303920000|2021-07-26 12:52:00|7351.1|7348.3|7350.6|7347.8|7351.6|7348.8|7350.6|7347.8|16
1627303930000|2021-07-26 12:52:10|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|0
1627303940000|2021-07-26 12:52:20|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|1
1627303950000|2021-07-26 12:52:30|||||||||2
1627303960000|2021-07-26 12:52:40|7351.6|7348.8|7353.1|7350.3|7353.6|7350.8|7351.6|7348.8|22
1627303970000|2021-07-26 12:52:50|7353.6|7350.8|7354.1|7351.3|7354.1|7351.3|7353.6|7350.8|1
1627303980000|2021-07-26 12:53:00|7354.6|7351.8|7353.6|7350.8|7354.6|7351.8|7353.6|7350.8|4
1627303990000|2021-07-26 12:53:10|||||||||2
1627304000000|2021-07-26 12:53:20|7352.6|7349.8|7351.6|7348.8|7352.6|7349.8|7351.6|7348.8|5
1627304010000|2021-07-26 12:53:30|7352.2|7348.2|7351.6|7348.8|7352.2|7348.8|7351.6|7348.2|8
1627304020000|2021-07-26 12:53:40|7352.6|7349.8|7352.1|7349.3|7352.6|7349.8|7351.6|7348.8|14
1627304030000|2021-07-26 12:53:50|7351.6|7348.8|7352.1|7349.3|7352.1|7349.3|7351.6|7348.8|18
1627304040000|2021-07-26 12:54:00|7352.6|7349.8|7353.6|7350.8|7354.1|7351.3|7352.6|7349.8|16
1627304050000|2021-07-26 12:54:10|7354.1|7351.3|7351.6|7348.8|7354.1|7351.3|7351.6|7348.8|7
1627304060000|2021-07-26 12:54:20|7352.1|7349.3|7351.6|7348.8|7352.6|7349.8|7351.6|7348.8|162
1627304070000|2021-07-26 12:54:30|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|25
1627304080000|2021-07-26 12:54:40|7350.6|7347.8|7346.6|7343.8|7350.6|7347.8|7346.6|7343.8|94
1627304090000|2021-07-26 12:54:50|7347.6|7344.8|7347.1|7344.3|7347.6|7344.8|7346.6|7343.8|3
1627304100000|2021-07-26 12:55:00|7347.6|7344.8|7347.6|7344.8|7348.1|7345.3|7347.6|7344.8|7
1627304110000|2021-07-26 12:55:10|7348.1|7345.3|7350.1|7347.3|7350.1|7347.3|7348.1|7345.3|27
1627304120000|2021-07-26 12:55:20|7350.6|7347.8|7350.6|7347.8|7351.1|7348.3|7350.6|7347.8|14
1627304130000|2021-07-26 12:55:30|7349.6|7346.8|7350.1|7347.3|7350.7|7347.9|7349.6|7346.8|358
1627304140000|2021-07-26 12:55:40|7349.7|7346.9|7351.2|7348.4|7351.2|7348.4|7349.7|7346.9|1
1627304150000|2021-07-26 12:55:50|7351.1|7348.3|7351.2|7348.4|7351.2|7348.4|7351.1|7348.3|2
1627304160000|2021-07-26 12:56:00|7351.7|7348.9|7352.2|7349.4|7352.6|7349.8|7351.6|7348.8|0
1627304170000|2021-07-26 12:56:10|7352.6|7349.8|7352.1|7349.3|7353.7|7350.9|7351.7|7348.9|55
1627304180000|2021-07-26 12:56:20|7352.2|7349.4|7351.6|7348.8|7352.2|7349.4|7351.6|7348.8|0
1627304200000|2021-07-26 12:56:40|7350.7|7347.9|7350.6|7347.8|7350.7|7347.9|7350.6|7347.8|1
1627304210000|2021-07-26 12:56:50|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|0
1627304220000|2021-07-26 12:57:00|7349.7|7346.9|7350.7|7347.9|7350.7|7347.9|7349.7|7346.9|3
1627304230000|2021-07-26 12:57:10|7351.6|7348.8|7350.6|7347.8|7351.6|7348.8|7350.6|7347.8|10
1627304240000|2021-07-26 12:57:20|7349.1|7346.3|7350.2|7347.4|7350.2|7347.4|7349.1|7346.3|11
1627304250000|2021-07-26 12:57:30|7350.6|7347.8|7350.6|7347.8|7351.6|7348.8|7349.7|7346.9|34
1627304260000|2021-07-26 12:57:40|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|1
1627304270000|2021-07-26 12:57:50|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|3
1627304280000|2021-07-26 12:58:00|7350.2|7347.4|7352.6|7349.8|7352.6|7349.8|7350.2|7347.4|15
1627304290000|2021-07-26 12:58:10|7352.5|7349.7|7350.7|7347.9|7352.5|7349.7|7350.7|7347.9|1
1627304300000|2021-07-26 12:58:20|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|0
1627304310000|2021-07-26 12:58:30|7350.7|7347.9|7350.6|7347.8|7350.7|7347.9|7350.6|7347.8|4
1627304320000|2021-07-26 12:58:40|7350.7|7347.9|7350.2|7347.4|7350.7|7347.9|7349.1|7346.3|38
1627304330000|2021-07-26 12:58:50|7350.6|7347.8|7349.6|7346.8|7351.1|7348.3|7349.6|7346.8|5
1627304340000|2021-07-26 12:59:00|7349.1|7346.3|7347.2|7344.4|7349.1|7346.3|7345.7|7342.9|65
1627304350000|2021-07-26 12:59:10|7347.7|7344.9|7348.1|7345.3|7348.1|7345.3|7347.6|7344.8|1
1627304360000|2021-07-26 12:59:20|7348.2|7345.4|7347.6|7344.8|7349.7|7346.9|7347.6|7344.8|18
1627304370000|2021-07-26 12:59:30|7347.7|7344.9|7348.1|7345.3|7349.1|7346.3|7347.6|7344.8|102
1627304380000|2021-07-26 12:59:40|7347.6|7344.8|7349.6|7346.8|7349.6|7346.8|7347.6|7344.8|12
1627304390000|2021-07-26 12:59:50|7349.7|7346.9|7350.1|7347.3|7350.1|7347.3|7349.6|7346.8|67
1627304400000|2021-07-26 13:00:00|7349.7|7346.9|7342.7|7339.9|7351.7|7348.9|7341.6|7338.8|487
1627304410000|2021-07-26 13:00:10|7342.6|7339.8|7350.2|7347.4|7350.7|7347.9|7341.2|7338.4|156
1627304420000|2021-07-26 13:00:20|7350.7|7347.9|7350.2|7347.4|7351.7|7348.9|7348.7|7345.9|46
1627304430000|2021-07-26 13:00:30|7350.7|7347.9|7351.7|7348.9|7351.7|7348.9|7349.2|7346.4|55
1627304440000|2021-07-26 13:00:40|7353.2|7350.4|7355.7|7352.9|7357.2|7354.4|7352.7|7349.9|117
1627304450000|2021-07-26 13:00:50|7356.1|7353.3|7356.2|7353.4|7358.8|7355.8|7355.7|7352.9|60
1627304460000|2021-07-26 13:01:00|7356.7|7353.9|7354.7|7351.9|7358.7|7355.9|7353.2|7350.4|63
1627304470000|2021-07-26 13:01:10|7355.1|7352.3|7355.6|7352.8|7355.7|7352.9|7353.6|7350.8|26
1627304480000|2021-07-26 13:01:20|7355.1|7352.3|7355.2|7352.4|7355.2|7352.4|7351.1|7348.3|62
1627304490000|2021-07-26 13:01:30|7355.7|7352.9|7354.2|7351.4|7358.7|7355.9|7353.7|7350.9|59
1627304500000|2021-07-26 13:01:40|7355.2|7352.4|7355.7|7352.9|7356.2|7353.4|7355.2|7352.4|3
1627304510000|2021-07-26 13:01:50|7356.1|7353.3|7352.6|7349.8|7356.1|7353.3|7351.2|7348.4|89
1627304520000|2021-07-26 13:02:00|7351.7|7348.9|7344.7|7341.9|7352.2|7349.4|7343.1|7340.3|74
1627304530000|2021-07-26 13:02:10|7344.6|7341.8|7346.7|7343.9|7348.1|7345.3|7344.2|7341.4|83
1627304540000|2021-07-26 13:02:20|7346.6|7343.8|7345.6|7342.8|7346.7|7343.9|7345.6|7342.8|27
1627304550000|2021-07-26 13:02:30|7345.7|7342.9|7344.1|7341.3|7346.2|7343.4|7343.1|7340.3|35
1627304560000|2021-07-26 13:02:40|7344.7|7341.9|7346.7|7343.9|7347.7|7344.9|7343.6|7340.8|18
1627304570000|2021-07-26 13:02:50|7346.6|7343.8|7345.7|7342.9|7346.7|7343.9|7345.6|7342.8|5
1627304580000|2021-07-26 13:03:00|7346.6|7343.8|7345.6|7342.8|7347.2|7344.4|7345.6|7342.8|6
1627304590000|2021-07-26 13:03:10|7345.1|7342.3|7342.6|7339.8|7346.7|7343.9|7342.6|7339.8|23
1627304600000|2021-07-26 13:03:20|7341.7|7338.9|7338.6|7335.8|7341.7|7338.9|7336.6|7333.8|60
1627304610000|2021-07-26 13:03:30|7337.7|7334.9|7337.7|7334.9|7339.2|7336.4|7337.7|7334.9|21
1627304620000|2021-07-26 13:03:40|7338.2|7335.4|7337.6|7334.8|7338.2|7335.4|7336.6|7333.8|145
1627304630000|2021-07-26 13:03:50|7338.1|7335.3|7338.6|7335.8|7339.1|7336.3|7337.6|7334.8|68
1627304640000|2021-07-26 13:04:00|7338.7|7335.9|7339.6|7336.8|7342.2|7339.4|7338.7|7335.9|36
1627304650000|2021-07-26 13:04:10|7340.1|7337.3|7341.1|7338.3|7341.2|7338.4|7339.6|7336.8|31
1627304660000|2021-07-26 13:04:20|7339.5|7336.7|7337.6|7334.8|7339.5|7336.7|7336.6|7333.8|218
1627304670000|2021-07-26 13:04:30|7337.7|7334.9|7338.1|7335.3|7338.6|7335.8|7337.1|7334.3|15
1627304680000|2021-07-26 13:04:40|7338.5|7335.7|7338.6|7335.8|7339.1|7336.3|7338.1|7335.3|29
1627304690000|2021-07-26 13:04:50|7339.1|7336.3|7342.1|7339.3|7343.1|7340.3|7338.6|7335.8|43
1627304700000|2021-07-26 13:05:00|7342.2|7339.4|7342.2|7339.4|7344.1|7341.3|7340.6|7337.8|59
1627304710000|2021-07-26 13:05:10|7341.6|7338.8|7340.1|7337.3|7341.6|7338.8|7338.6|7335.8|44
1627304720000|2021-07-26 13:05:20|7340.6|7337.8|7339.6|7336.8|7342.6|7339.8|7339.2|7336.4|41
1627304730000|2021-07-26 13:05:30|7339.5|7336.7|7336.6|7333.8|7339.6|7336.8|7335.6|7332.8|40
1627304740000|2021-07-26 13:05:40|7336.1|7333.3|7336.1|7333.3|7337.1|7334.3|7336.1|7333.3|29
1627304750000|2021-07-26 13:05:50|7336.5|7333.7|7336.6|7333.8|7337.1|7334.3|7336.1|7333.3|3
1627304760000|2021-07-26 13:06:00|7336.7|7333.9|7335.2|7332.4|7337.6|7334.8|7334.6|7331.8|23
1627304770000|2021-07-26 13:06:10|7335.7|7332.9|7337.6|7334.8|7337.6|7334.8|7335.7|7332.9|19
1627304780000|2021-07-26 13:06:20|7338.1|7335.3|7343.7|7340.9|7344.2|7341.4|7337.6|7334.8|41
1627304790000|2021-07-26 13:06:30|7343.6|7340.8|7342.6|7339.8|7344.6|7341.8|7341.2|7338.4|20
1627304800000|2021-07-26 13:06:40|7343.1|7340.3|7341.7|7338.9|7343.2|7340.4|7340.6|7337.8|16
1627304810000|2021-07-26 13:06:50|7341.6|7338.8|7342.7|7339.9|7343.2|7340.4|7341.1|7338.3|10
1627304820000|2021-07-26 13:07:00|7342.6|7339.8|7342.2|7339.4|7343.2|7340.4|7342.1|7339.3|63
1627304830000|2021-07-26 13:07:10|7343.7|7340.9|7345.6|7342.8|7345.6|7342.8|7343.2|7340.4|45
1627304840000|2021-07-26 13:07:20|7347.1|7344.3|7349.7|7346.9|7351.1|7348.3|7347.1|7344.3|51
1627304850000|2021-07-26 13:07:30|7350.2|7347.4|7348.1|7345.3|7350.6|7347.8|7346.2|7343.4|75
1627304860000|2021-07-26 13:07:40|7348.6|7345.8|7347.1|7344.3|7349.2|7346.4|7346.6|7343.8|40
1627304870000|2021-07-26 13:07:50|7346.6|7343.8|7345.2|7342.4|7346.6|7343.8|7344.2|7341.4|24
1627304880000|2021-07-26 13:08:00|7345.7|7342.9|7343.7|7340.9|7345.7|7342.9|7343.2|7340.4|73
1627304890000|2021-07-26 13:08:10|7343.6|7340.8|7342.7|7339.9|7344.2|7341.4|7342.2|7339.4|10
1627304900000|2021-07-26 13:08:20|7343.6|7340.8|7343.6|7340.8|7343.7|7340.9|7342.6|7339.8|12
1627304910000|2021-07-26 13:08:30|7343.2|7340.4|7341.7|7338.9|7343.2|7340.4|7341.7|7338.9|11
1627304920000|2021-07-26 13:08:40|7342.6|7339.8|7343.6|7340.8|7343.6|7340.8|7342.6|7339.8|8
1627304930000|2021-07-26 13:08:50|7344.1|7341.3|7343.6|7340.8|7345.7|7342.9|7343.6|7340.8|14
1627304940000|2021-07-26 13:09:00|7343.5|7340.7|7340.1|7337.3|7343.5|7340.7|7340.1|7337.3|19
1627304950000|2021-07-26 13:09:10|7340.6|7337.8|7341.1|7338.3|7341.1|7338.3|7340.6|7337.8|26
1627304960000|2021-07-26 13:09:20|7341.6|7338.8|7342.1|7339.3|7342.1|7339.3|7340.1|7337.3|54
1627304970000|2021-07-26 13:09:30|7342.6|7339.8|7341.6|7338.8|7342.6|7339.8|7341.1|7338.3|27
1627304980000|2021-07-26 13:09:40|7341.1|7338.3|7342.1|7339.3|7342.1|7339.3|7340.6|7337.8|6
1627304990000|2021-07-26 13:09:50|7342.6|7339.8|7338.6|7335.8|7342.6|7339.8|7338.6|7335.8|80
1627305000000|2021-07-26 13:10:00|7339.6|7336.8|7340.6|7337.8|7342.1|7339.3|7339.6|7336.8|48
1627305010000|2021-07-26 13:10:10|7340.5|7337.7|7336.5|7333.7|7341.1|7338.3|7336.5|7333.7|77
1627305020000|2021-07-26 13:10:20|7336.1|7333.3|7331.5|7328.7|7336.1|7333.3|7330.5|7327.7|386
1627305030000|2021-07-26 13:10:30|7331.1|7328.3|7330.1|7327.3|7332.5|7329.7|7329|7326.2|159
1627305040000|2021-07-26 13:10:40|7330.5|7327.7|7330.5|7327.7|7331.5|7328.7|7330.5|7327.7|39
1627305050000|2021-07-26 13:10:50|7331|7328.2|7330.5|7327.7|7331|7328.2|7329.5|7326.7|44
1627305060000|2021-07-26 13:11:00|7331|7328.2|7331|7328.2|7334.1|7331.3|7329.5|7326.7|81
1627305070000|2021-07-26 13:11:10|7330.5|7327.7|7327.6|7324.8|7330.5|7327.7|7327.5|7324.7|54
1627305080000|2021-07-26 13:11:20|7328.1|7325.3|7320|7317.2|7328.1|7325.3|7319.5|7316.7|257
1627305090000|2021-07-26 13:11:30|7319.5|7316.7|7316.5|7313.7|7321.6|7318.8|7314.5|7311.7|162
1627305100000|2021-07-26 13:11:40|7316.6|7313.8|7316.5|7313.7|7318|7315.2|7314.5|7311.7|104
1627305110000|2021-07-26 13:11:50|7317.5|7314.7|7317|7314.2|7317.9|7315.1|7316|7313.2|39
1627305120000|2021-07-26 13:12:00|7315.5|7312.7|7313.4|7310.6|7315.5|7312.7|7313.4|7310.6|121
1627305130000|2021-07-26 13:12:10|7313.5|7310.7|7312.4|7309.6|7315|7312.2|7312.4|7309.6|83
1627305140000|2021-07-26 13:12:20|7311.9|7309.1|7311.4|7308.6|7312|7309.2|7309.4|7306.6|40
1627305150000|2021-07-26 13:12:30|7310.5|7307.7|7313.4|7310.6|7313.5|7310.7|7310.4|7307.6|96
1627305160000|2021-07-26 13:12:40|7312.5|7309.7|7309.4|7306.6|7312.5|7309.7|7309.4|7306.6|57
1627305170000|2021-07-26 13:12:50|7308.9|7306.1|7308.5|7305.7|7309.5|7306.7|7307.5|7304.7|241
1627305180000|2021-07-26 13:13:00|7308|7305.2|7306.6|7303.8|7309|7306.2|7305.5|7302.7|122
1627305190000|2021-07-26 13:13:10|7306.5|7303.7|7307.5|7304.7|7309.5|7306.7|7306.5|7303.7|121
1627305200000|2021-07-26 13:13:20|7308|7305.2|7309|7306.2|7309.5|7306.7|7307.5|7304.7|56
1627305210000|2021-07-26 13:13:30|7308.5|7305.7|7309.1|7306.3|7309.5|7306.7|7308.5|7305.7|42
1627305220000|2021-07-26 13:13:40|7309.5|7306.7|7312.5|7309.7|7312.6|7309.8|7309.1|7306.3|28
1627305230000|2021-07-26 13:13:50|7312.1|7309.3|7313.6|7310.8|7315.1|7312.3|7311.5|7308.7|120
1627305240000|2021-07-26 13:14:00|7314.5|7311.7|7324|7321.2|7324.1|7321.3|7314|7311.2|132
1627305250000|2021-07-26 13:14:10|7323.6|7320.8|7320|7317.2|7323.6|7320.8|7320|7317.2|51
1627305260000|2021-07-26 13:14:20|7319.6|7316.8|7317.5|7314.7|7320|7317.2|7317.5|7314.7|25
1627305270000|2021-07-26 13:14:30|7317.4|7314.6|7310.5|7307.7|7317.4|7314.6|7309.5|7306.7|61
1627305280000|2021-07-26 13:14:40|7310|7307.2|7311.4|7308.6|7311.4|7308.6|7308|7305.2|71
1627305290000|2021-07-26 13:14:50|7310.5|7307.7|7308.5|7305.7|7310.5|7307.7|7307.5|7304.7|54
1627305300000|2021-07-26 13:15:00|7308.4|7305.6|7309.5|7306.7|7309.9|7307.1|7308.4|7305.6|29
1627305310000|2021-07-26 13:15:10|7308.4|7305.6|7306.4|7303.6|7308.4|7305.6|7306.4|7303.6|13
1627305320000|2021-07-26 13:15:20|7305|7302.2|7309.5|7306.7|7309.5|7306.7|7305|7302.2|68
1627305330000|2021-07-26 13:15:30|7310.5|7307.7|7308.5|7305.7|7310.5|7307.7|7308.5|7305.7|50
1627305340000|2021-07-26 13:15:40|7309|7306.2|7307.5|7304.7|7310.6|7307.8|7306.5|7303.7|52
1627305350000|2021-07-26 13:15:50|7307.6|7304.8|7306|7303.2|7307.6|7304.8|7304.5|7301.7|67
1627305360000|2021-07-26 13:16:00|7305.6|7302.8|7309|7306.2|7309|7306.2|7305.6|7302.8|43
1627305370000|2021-07-26 13:16:10|7309.1|7306.3|7312.5|7309.7|7314.5|7311.7|7309.1|7306.3|31
1627305380000|2021-07-26 13:16:20|7312.1|7309.3|7310.6|7307.8|7312.1|7309.3|7310.1|7307.3|84
1627305390000|2021-07-26 13:16:30|7310.5|7307.7|7313.1|7310.3|7313.1|7310.3|7309.6|7306.8|76
1627305400000|2021-07-26 13:16:40|7312.1|7309.3|7311.5|7308.7|7312.1|7309.3|7310.5|7307.7|15
1627305410000|2021-07-26 13:16:50|7311.1|7308.3|7307|7304.2|7312.6|7309.8|7307|7304.2|23
1627305420000|2021-07-26 13:17:00|7306.6|7303.8|7309.1|7306.3|7310.1|7307.3|7306.6|7303.8|27
1627305430000|2021-07-26 13:17:10|7309.6|7306.8|7309|7306.2|7309.6|7306.8|7307|7304.2|22
1627305440000|2021-07-26 13:17:20|7308.5|7305.7|7309.5|7306.7|7310.1|7307.3|7308.5|7305.7|32
1627305450000|2021-07-26 13:17:30|7309.6|7306.8|7312.6|7309.8|7313.1|7310.3|7309.6|7306.8|25
1627305460000|2021-07-26 13:17:40|7313|7310.2|7311.5|7308.7|7313|7310.2|7310.5|7307.7|19
1627305470000|2021-07-26 13:17:50|7311.1|7308.3|7310.6|7307.8|7311.1|7308.3|7309.5|7306.7|17
1627305480000|2021-07-26 13:18:00|7311.5|7308.7|7308|7305.2|7313.6|7310.8|7307.5|7304.7|102
1627305490000|2021-07-26 13:18:10|7307.5|7304.7|7306.6|7303.8|7308.1|7305.3|7305.5|7302.7|34
1627305500000|2021-07-26 13:18:20|7307.5|7304.7|7307.6|7304.8|7308.6|7305.8|7306.1|7303.3|21
1627305510000|2021-07-26 13:18:30|7308.5|7305.7|7309.1|7306.3|7309.1|7306.3|7308.5|7305.7|29
1627305520000|2021-07-26 13:18:40|7310.4|7307.6|7312.6|7309.8|7312.6|7309.8|7310.1|7307.3|21
1627305530000|2021-07-26 13:18:50|7312.5|7309.7|7312.1|7309.3|7313.5|7310.7|7311.5|7308.7|6
1627305540000|2021-07-26 13:19:00|7313|7310.2|7312.5|7309.7|7313.1|7310.3|7312.5|7309.7|10
1627305550000|2021-07-26 13:19:10|7311.5|7308.7|7315.5|7312.7|7315.6|7312.8|7311.5|7308.7|38
1627305560000|2021-07-26 13:19:20|7315.6|7312.8|7318.1|7315.3|7318.1|7315.3|7315.5|7312.7|19
1627305570000|2021-07-26 13:19:30|7318.5|7315.7|7317|7314.2|7318.5|7315.7|7316.5|7313.7|29
1627305580000|2021-07-26 13:19:40|7317.1|7314.3|7317.5|7314.7|7317.5|7314.7|7316.5|7313.7|5
1627305590000|2021-07-26 13:19:50|7316.6|7313.8|7316.1|7313.3|7317.1|7314.3|7315.5|7312.7|12
1627305600000|2021-07-26 13:20:00|7316|7313.2|7315|7312.2|7316.6|7313.8|7314.6|7311.8|13
1627305610000|2021-07-26 13:20:10|7314.5|7311.7|7317.5|7314.7|7318.5|7315.7|7314.5|7311.7|32
1627305620000|2021-07-26 13:20:20|7316.6|7313.8|7315.6|7312.8|7317.1|7314.3|7315.6|7312.8|10
1627305630000|2021-07-26 13:20:30|7315.5|7312.7|7317.5|7314.7|7317.6|7314.8|7315.5|7312.7|16
1627305640000|2021-07-26 13:20:40|7318.5|7315.7|7315.6|7312.8|7318.5|7315.7|7315.6|7312.8|8
1627305650000|2021-07-26 13:20:50|7315.5|7312.7|7316|7313.2|7316.1|7313.3|7314.5|7311.7|13
1627305660000|2021-07-26 13:21:00|7315.5|7312.7|7317.5|7314.7|7318|7315.2|7315.5|7312.7|11
1627305670000|2021-07-26 13:21:10|7316.6|7313.8|7316.5|7313.7|7317|7314.2|7316|7313.2|50
1627305680000|2021-07-26 13:21:20|7317|7314.2|7316.5|7313.7|7317|7314.2|7315.5|7312.7|4
1627305690000|2021-07-26 13:21:30|7316|7313.2|7315.5|7312.7|7316|7313.2|7314|7311.2|5
1627305700000|2021-07-26 13:21:40|7315.1|7312.3|7324.1|7321.3|7325.6|7322.8|7314.5|7311.7|104
1627305710000|2021-07-26 13:21:50|7324|7321.2|7321.6|7318.8|7324.1|7321.3|7321.5|7318.7|19
1627305720000|2021-07-26 13:22:00|7321.1|7318.3|7321|7318.2|7322|7319.2|7320.5|7317.7|15
1627305730000|2021-07-26 13:22:10|7320.1|7317.3|7320|7317.2|7321.1|7318.3|7320|7317.2|12
1627305740000|2021-07-26 13:22:20|7319.5|7316.7|7323.6|7320.8|7323.6|7320.8|7319.5|7316.7|50
1627305750000|2021-07-26 13:22:30|7324|7321.2|7323|7320.2|7324|7321.2|7322.6|7319.8|11
1627305760000|2021-07-26 13:22:40|7322.6|7319.8|7323|7320.2|7323|7320.2|7322|7319.2|17
1627305770000|2021-07-26 13:22:50|7322.6|7319.8|7323.6|7320.8|7323.6|7320.8|7322|7319.2|50
1627305780000|2021-07-26 13:23:00|7324|7321.2|7323.1|7320.3|7324.5|7321.7|7323|7320.2|30
1627305790000|2021-07-26 13:23:10|7323|7320.2|7323.1|7320.3|7323.1|7320.3|7323|7320.2|10
1627305800000|2021-07-26 13:23:20|7324|7321.2|7321.6|7318.8|7324.1|7321.3|7321|7318.2|29
1627305810000|2021-07-26 13:23:30|7322|7319.2|7322|7319.2|7322.6|7319.8|7322|7319.2|12
1627305820000|2021-07-26 13:23:40|7321.6|7318.8|7321|7318.2|7322.1|7319.3|7321|7318.2|4
1627305830000|2021-07-26 13:23:50|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7321.6|7318.8|13
1627305840000|2021-07-26 13:24:00|7321.6|7318.8|7318.6|7315.8|7321.6|7318.8|7316|7313.2|40
1627305850000|2021-07-26 13:24:10|7318.5|7315.7|7318.6|7315.8|7319.6|7316.8|7318.1|7315.3|8
1627305860000|2021-07-26 13:24:20|7319.1|7316.3|7319.5|7316.7|7320.1|7317.3|7318.6|7315.8|15
1627305870000|2021-07-26 13:24:30|7319.6|7316.8|7322.1|7319.3|7322.1|7319.3|7319.1|7316.3|10
1627305880000|2021-07-26 13:24:40|7322.2|7319.4|7320.1|7317.3|7322.2|7319.4|7320.1|7317.3|21
1627305890000|2021-07-26 13:24:50|7320|7317.2|7319.5|7316.7|7320.6|7317.8|7319.5|7316.7|10
1627305900000|2021-07-26 13:25:00|7319.6|7316.8|7319.6|7316.8|7320.1|7317.3|7317.6|7314.8|16
1627305910000|2021-07-26 13:25:10|7319.1|7316.3|7320|7317.2|7320.1|7317.3|7318.6|7315.8|3
1627305920000|2021-07-26 13:25:20|7320.1|7317.3|7321.5|7318.7|7321.6|7318.8|7320.1|7317.3|8
1627305930000|2021-07-26 13:25:30|7321|7318.2|7321|7318.2|7321.1|7318.3|7320.5|7317.7|9
1627305940000|2021-07-26 13:25:40|7322.5|7319.7|7321.6|7318.8|7323.6|7320.8|7321.6|7318.8|19
1627305950000|2021-07-26 13:25:50|7322.5|7319.7|7321.1|7318.3|7323|7320.2|7320.6|7317.8|16
1627305960000|2021-07-26 13:26:00|7321|7318.2|7321.5|7318.7|7322.5|7319.7|7320.5|7317.7|22
1627305970000|2021-07-26 13:26:10|7321|7318.2|7321|7318.2|7321.6|7318.8|7321|7318.2|11
1627305980000|2021-07-26 13:26:20|7320.5|7317.7|7321.1|7318.3|7321.6|7318.8|7320|7317.2|12
1627305990000|2021-07-26 13:26:30|7321.6|7318.8|7322.1|7319.3|7323.6|7320.8|7321.6|7318.8|31
1627306000000|2021-07-26 13:26:40|7322|7319.2|7320.5|7317.7|7322|7319.2|7320.5|7317.7|21
1627306010000|2021-07-26 13:26:50|7320.1|7317.3|7320|7317.2|7321.6|7318.8|7319.6|7316.8|30
1627306020000|2021-07-26 13:27:00|7319.6|7316.8|7319.6|7316.8|7320.6|7317.8|7319.5|7316.7|41
1627306030000|2021-07-26 13:27:10|7319|7316.2|7319.5|7316.7|7319.6|7316.8|7318.6|7315.8|11
1627306040000|2021-07-26 13:27:20|7319.6|7316.8|7319.1|7316.3|7319.6|7316.8|7318.6|7315.8|26
1627306050000|2021-07-26 13:27:30|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7318.5|7315.7|49
1627306060000|2021-07-26 13:27:40|7320|7317.2|7323.6|7320.8|7323.6|7320.8|7319.5|7316.7|170
1627306070000|2021-07-26 13:27:50|7323.5|7320.7|7320.1|7317.3|7323.5|7320.7|7320.1|7317.3|43
1627306080000|2021-07-26 13:28:00|7320.5|7317.7|7319|7316.2|7320.5|7317.7|7318.6|7315.8|14
1627306090000|2021-07-26 13:28:10|7318.6|7315.8|7317|7314.2|7319|7316.2|7316.6|7313.8|16
1627306100000|2021-07-26 13:28:20|7316.6|7313.8|7317.6|7314.8|7317.6|7314.8|7316.5|7313.7|2
1627306110000|2021-07-26 13:28:30|7317.5|7314.7|7318|7315.2|7318.1|7315.3|7316.6|7313.8|11
1627306120000|2021-07-26 13:28:40|7317.6|7314.8|7315.6|7312.8|7318.1|7315.3|7314.6|7311.8|99
1627306130000|2021-07-26 13:28:50|7316.1|7313.3|7315.6|7312.8|7316.1|7313.3|7315.6|7312.8|1
1627306140000|2021-07-26 13:29:00|7316.1|7313.3|7317.6|7314.8|7318.6|7315.8|7316.1|7313.3|10
1627306150000|2021-07-26 13:29:10|7317.1|7314.3|7316.7|7313.9|7317.1|7314.3|7315.1|7312.3|3
1627306160000|2021-07-26 13:29:20|7317.1|7314.3|7318.1|7315.3|7318.1|7315.3|7317.1|7314.3|7
1627306170000|2021-07-26 13:29:30|7317.6|7314.8|7315.6|7312.8|7318.6|7315.8|7315.6|7312.8|16
1627306180000|2021-07-26 13:29:40|7316.1|7313.3|7318.6|7315.8|7320.1|7317.3|7316.1|7313.3|12
1627306190000|2021-07-26 13:29:50|7319.2|7316.4|7319.1|7316.3|7320.1|7317.3|7319.1|7316.3|1
1627306200000|2021-07-26 13:30:00|7318.6|7315.8|7324.1|7321.3|7325.1|7322.3|7317.2|7314.4|41
1627306210000|2021-07-26 13:30:10|7323.6|7320.8|7326.6|7323.8|7328.1|7325.3|7323.1|7320.3|75
1627306220000|2021-07-26 13:30:20|7326.5|7323.7|7325.6|7322.8|7327.1|7324.3|7323.6|7320.8|18
1627306230000|2021-07-26 13:30:30|7326.1|7323.3|7332.5|7329.7|7332.6|7329.8|7325.6|7322.8|160
1627306240000|2021-07-26 13:30:40|7332.1|7329.3|7333.1|7330.3|7333.1|7330.3|7330.6|7327.8|50
1627306250000|2021-07-26 13:30:50|7334.1|7331.3|7335.1|7332.3|7336.5|7333.7|7333.6|7330.8|79
1627306260000|2021-07-26 13:31:00|7334.7|7331.9|7339.1|7336.3|7341.7|7338.9|7334.6|7331.8|58
1627306270000|2021-07-26 13:31:10|7338.6|7335.8|7340.1|7337.3|7341.1|7338.3|7338.6|7335.8|62
1627306280000|2021-07-26 13:31:20|7339.6|7336.8|7340.1|7337.3|7341.1|7338.3|7338.2|7335.4|28
1627306290000|2021-07-26 13:31:30|7340.6|7337.8|7339.1|7336.3|7341.7|7338.4|7337.6|7334.8|23
1627306300000|2021-07-26 13:31:40|7339.6|7336.8|7342.1|7339.3|7343.1|7340.3|7339.1|7336.3|41
1627306310000|2021-07-26 13:31:50|7342.6|7339.8|7343|7340.2|7344.1|7341.3|7342.6|7339.8|25
1627306320000|2021-07-26 13:32:00|7342.1|7339.3|7340.7|7337.9|7344.1|7341.3|7340.1|7337.3|38
1627306330000|2021-07-26 13:32:10|7341.1|7338.3|7340.7|7337.9|7342.7|7339.9|7340.6|7337.8|26
1627306340000|2021-07-26 13:32:20|7340.6|7337.8|7339.1|7336.3|7341.6|7338.8|7338.2|7335.4|40
1627306350000|2021-07-26 13:32:30|7339.6|7336.8|7340.7|7337.9|7340.7|7337.9|7337.6|7334.8|28
1627306360000|2021-07-26 13:32:40|7341.6|7338.8|7343.6|7340.8|7344.1|7341.3|7341.6|7338.8|17
1627306370000|2021-07-26 13:32:50|7343.1|7340.3|7343.1|7340.3|7344.1|7341.3|7342.1|7339.3|33
1627306380000|2021-07-26 13:33:00|7342.1|7339.3|7341.1|7338.3|7343.1|7340.3|7340.6|7337.8|30
1627306390000|2021-07-26 13:33:10|7341.6|7338.8|7343|7340.2|7343.6|7340.8|7341.6|7338.8|39
1627306400000|2021-07-26 13:33:20|7342.6|7339.8|7340.6|7337.8|7342.6|7339.8|7339.6|7336.8|84
1627306410000|2021-07-26 13:33:30|7341.1|7338.3|7342.1|7339.3|7343.1|7340.3|7340.1|7337.3|37
1627306420000|2021-07-26 13:33:40|7342.6|7339.8|7343.6|7340.8|7344.1|7341.3|7342.1|7339.3|12
1627306430000|2021-07-26 13:33:50|7344.1|7341.3|7345.1|7342.3|7345.1|7342.3|7343.1|7340.3|35
1627306440000|2021-07-26 13:34:00|7345.6|7342.8|7349.6|7346.8|7351.1|7348.3|7345.6|7342.8|63
1627306450000|2021-07-26 13:34:10|7350.1|7347.3|7349.1|7346.3|7350.6|7347.8|7349.1|7346.3|65
1627306460000|2021-07-26 13:34:20|7349.6|7346.8|7347.1|7344.3|7349.6|7346.8|7347.1|7344.3|29
1627306470000|2021-07-26 13:34:30|7347.6|7344.8|7345.1|7342.3|7348.5|7345.7|7345.1|7342.3|28
1627306480000|2021-07-26 13:34:40|7344.6|7341.8|7346.6|7343.8|7346.6|7343.8|7343.6|7340.8|76
1627306490000|2021-07-26 13:34:50|7347.1|7344.3|7346.1|7343.3|7348.1|7345.3|7346.1|7343.3|39
1627306500000|2021-07-26 13:35:00|7345.2|7342.4|7343.6|7340.8|7346.6|7343.8|7343.1|7340.3|52
1627306510000|2021-07-26 13:35:10|7343.1|7340.3|7340.1|7337.3|7343.1|7340.3|7339.6|7336.8|48
1627306520000|2021-07-26 13:35:20|7340.6|7337.8|7343.1|7340.3|7343.6|7340.8|7340.6|7337.8|19
1627306530000|2021-07-26 13:35:30|7343.6|7340.8|7345.6|7342.8|7346.6|7343.8|7343.6|7340.8|30
1627306540000|2021-07-26 13:35:40|7345.1|7342.3|7347.5|7344.7|7347.6|7344.8|7344.6|7341.8|50
1627306550000|2021-07-26 13:35:50|7347.1|7344.3|7348.1|7345.3|7349.1|7346.3|7346.6|7343.8|54
1627306560000|2021-07-26 13:36:00|7347.6|7344.8|7348.6|7345.8|7351.6|7348.8|7347.6|7344.8|46
1627306570000|2021-07-26 13:36:10|7347.6|7344.8|7345.1|7342.3|7348.6|7345.8|7344.6|7341.8|74
1627306580000|2021-07-26 13:36:20|7344.6|7341.8|7341.6|7338.8|7344.6|7341.8|7340.6|7337.8|42
1627306590000|2021-07-26 13:36:30|7342.1|7339.3|7342.1|7339.3|7343.6|7340.8|7340.7|7337.9|21
1627306600000|2021-07-26 13:36:40|7342.6|7339.8|7340.6|7337.8|7342.6|7339.8|7340.6|7337.8|31
1627306610000|2021-07-26 13:36:50|7338.7|7335.9|7339.1|7336.3|7339.6|7336.8|7337.6|7334.8|31
1627306620000|2021-07-26 13:37:00|7339.6|7336.8|7339.1|7336.3|7339.6|7336.8|7335.6|7332.8|45
1627306630000|2021-07-26 13:37:10|7339.6|7336.8|7340.6|7337.8|7341.1|7338.3|7339.1|7336.3|22
1627306640000|2021-07-26 13:37:20|7340.5|7337.7|7342|7339.2|7342.1|7339.3|7339.6|7336.8|14
1627306650000|2021-07-26 13:37:30|7341.6|7338.8|7345.6|7342.8|7345.6|7342.8|7341.6|7338.8|17
1627306660000|2021-07-26 13:37:40|7346.1|7343.3|7345.6|7342.8|7347.1|7344.3|7345.6|7342.8|19
1627306670000|2021-07-26 13:37:50|7346.1|7343.3|7345.1|7342.3|7346.6|7343.8|7343.6|7340.8|15
1627306680000|2021-07-26 13:38:00|7345.5|7342.7|7346.6|7343.8|7349.1|7346.3|7345.1|7342.3|54
1627306690000|2021-07-26 13:38:10|7347.6|7344.8|7347.6|7344.8|7349.1|7346.3|7347.6|7344.8|7
1627306700000|2021-07-26 13:38:20|7348.1|7345.3|7348.1|7345.3|7349.1|7346.3|7347.6|7344.8|20
1627306710000|2021-07-26 13:38:30|7348.6|7345.8|7346.6|7343.8|7349.6|7346.8|7346.6|7343.8|14
1627306720000|2021-07-26 13:38:40|7345.6|7342.8|7344.6|7341.8|7345.6|7342.8|7342.1|7339.3|28
1627306730000|2021-07-26 13:38:50|7345|7342.2|7345.6|7342.8|7345.6|7342.8|7343.6|7340.8|8
1627306740000|2021-07-26 13:39:00|7346.1|7343.3|7346.1|7343.3|7346.6|7343.8|7346.1|7343.3|9
1627306750000|2021-07-26 13:39:10|7346.6|7343.8|7348.6|7345.8|7348.6|7345.8|7346.1|7343.3|16
1627306760000|2021-07-26 13:39:20|7348.1|7345.3|7349.6|7346.8|7349.6|7346.8|7347.1|7344.3|9
1627306770000|2021-07-26 13:39:30|7350.1|7347.3|7347.1|7344.3|7350.1|7347.3|7347.1|7344.3|34
1627306780000|2021-07-26 13:39:40|7347.6|7344.8|7348.6|7345.8|7348.6|7345.8|7347.6|7344.8|11
1627306790000|2021-07-26 13:39:50|7349.1|7346.3|7348.1|7345.3|7350.1|7347.3|7348.1|7345.3|29
1627306800000|2021-07-26 13:40:00|7347.7|7344.9|7348.1|7345.3|7348.6|7345.8|7346.6|7343.8|28
1627306810000|2021-07-26 13:40:10|7348.6|7345.8|7345.6|7342.8|7348.6|7345.8|7345.1|7342.3|19
1627306820000|2021-07-26 13:40:20|7345.1|7342.3|7346.6|7343.8|7347.6|7344.8|7345.1|7342.3|41
1627306830000|2021-07-26 13:40:30|7346.1|7343.3|7345.6|7342.8|7346.7|7343.9|7345.6|7342.8|23
1627306840000|2021-07-26 13:40:40|7346.2|7343.4|7348.6|7345.8|7348.6|7345.8|7346.2|7343.4|10
1627306850000|2021-07-26 13:40:50|7348.7|7345.9|7348.6|7345.8|7349.1|7346.3|7347.6|7344.8|40
1627306860000|2021-07-26 13:41:00|7349.6|7346.8|7350.1|7347.3|7350.6|7347.8|7348.6|7345.8|16
1627306870000|2021-07-26 13:41:10|7349.6|7346.8|7350.6|7347.8|7350.6|7347.8|7348.6|7345.8|24
1627306880000|2021-07-26 13:41:20|7350.1|7347.3|7351.6|7348.8|7351.6|7348.8|7350.1|7347.3|4
1627306890000|2021-07-26 13:41:30|7351.1|7348.3|7351.6|7348.8|7351.6|7348.8|7350.6|7347.8|3
1627306900000|2021-07-26 13:41:40|7350.6|7347.8|7347.6|7344.8|7350.6|7347.8|7346.6|7343.8|54
1627306910000|2021-07-26 13:41:50|7348.6|7345.8|7351.1|7348.3|7351.1|7348.3|7348.6|7345.8|47
1627306920000|2021-07-26 13:42:00|7351.6|7348.8|7350.1|7347.3|7352.6|7349.8|7348.7|7345.9|59
1627306930000|2021-07-26 13:42:10|7349.6|7346.8|7346.1|7343.3|7349.6|7346.8|7346.1|7343.3|41
1627306940000|2021-07-26 13:42:20|7345.6|7342.8|7348.1|7345.3|7348.6|7345.8|7345.6|7342.8|23
1627306950000|2021-07-26 13:42:30|7348.2|7345.4|7348.1|7345.3|7349.1|7346.3|7348.1|7345.3|6
1627306960000|2021-07-26 13:42:40|7347.6|7344.8|7350.1|7347.3|7350.6|7347.8|7347.6|7344.8|20
1627306970000|2021-07-26 13:42:50|7350.6|7347.8|7351.6|7348.8|7352.1|7349.3|7350.1|7347.3|58
1627306980000|2021-07-26 13:43:00|7352.1|7349.3|7354.6|7351.8|7355.6|7352.8|7352.1|7349.3|55
1627306990000|2021-07-26 13:43:10|7355.1|7352.3|7354.6|7351.8|7355.6|7352.8|7354.6|7351.8|23
1627307000000|2021-07-26 13:43:20|7355.1|7352.3|7354.1|7351.3|7355.6|7352.8|7354.1|7351.3|24
1627307010000|2021-07-26 13:43:30|7353.6|7350.8|7350.6|7347.8|7353.6|7350.8|7350.6|7347.8|60
1627307020000|2021-07-26 13:43:40|7350.7|7347.9|7352.1|7349.3|7353.1|7350.3|7350.7|7347.9|85
1627307030000|2021-07-26 13:43:50|7352.6|7349.8|7351.6|7348.8|7352.6|7349.8|7351.1|7348.3|22
1627307040000|2021-07-26 13:44:00|7351.1|7348.3|7351.1|7348.3|7352.6|7349.8|7351.1|7348.3|77
1627307050000|2021-07-26 13:44:10|7350.6|7347.8|7349.6|7346.8|7350.6|7347.8|7349.1|7346.3|75
1627307060000|2021-07-26 13:44:20|7349.1|7346.3|7348.6|7345.8|7349.6|7346.8|7348.1|7345.3|9
1627307070000|2021-07-26 13:44:30|7349.1|7346.3|7347.6|7344.8|7349.1|7346.3|7347.6|7344.8|33
1627307080000|2021-07-26 13:44:40|7348.6|7345.8|7349.6|7346.8|7350.1|7347.3|7348.6|7345.8|49
1627307090000|2021-07-26 13:44:50|7348.7|7345.9|7350.1|7347.3|7350.1|7347.3|7348.7|7345.9|3
1627307100000|2021-07-26 13:45:00|7349.6|7346.8|7349.6|7346.8|7350.1|7347.3|7348.6|7345.8|40
1627307110000|2021-07-26 13:45:10|7350.1|7347.3|7351.6|7348.8|7351.6|7348.8|7348.6|7345.8|49
1627307120000|2021-07-26 13:45:20|7352.1|7349.3|7352.5|7349.7|7352.5|7349.7|7351.6|7348.8|115
1627307130000|2021-07-26 13:45:30|7352.1|7349.3|7350.5|7347.7|7352.1|7349.3|7350.5|7347.7|18
1627307140000|2021-07-26 13:45:40|7350.6|7347.8|7352.5|7349.7|7352.5|7349.7|7350.6|7347.8|35
1627307150000|2021-07-26 13:45:50|7352.6|7349.8|7354|7351.2|7354.1|7351.3|7352.6|7349.8|46
1627307160000|2021-07-26 13:46:00|7354.1|7351.3|7358.5|7355.7|7358.5|7355.7|7353.5|7350.7|46
1627307170000|2021-07-26 13:46:10|7357.5|7354.7|7356.5|7353.7|7358.1|7355.3|7356.5|7353.7|36
1627307180000|2021-07-26 13:46:20|7357.5|7354.7|7357.1|7354.3|7358.1|7355.3|7357.1|7354.3|29
1627307190000|2021-07-26 13:46:30|7356.6|7353.8|7356.6|7353.8|7357.1|7354.3|7356|7353.2|21
1627307200000|2021-07-26 13:46:40|7356.5|7353.7|7357|7354.2|7357.1|7354.3|7356|7353.2|13
1627307210000|2021-07-26 13:46:50|7356.5|7353.7|7358.1|7355.3|7358.1|7355.3|7355.5|7352.7|96
1627307220000|2021-07-26 13:47:00|7358|7355.2|7357.5|7354.7|7358.6|7355.8|7357.5|7354.7|22
1627307230000|2021-07-26 13:47:10|7357|7354.2|7356.5|7353.7|7357.1|7354.3|7356.1|7353.3|37
1627307240000|2021-07-26 13:47:20|7356.1|7353.3|7355.6|7352.8|7356.5|7353.7|7355.5|7352.7|7
1627307250000|2021-07-26 13:47:30|7356.5|7353.7|7356|7353.2|7356.5|7353.7|7355.5|7352.7|8
1627307260000|2021-07-26 13:47:40|7356.1|7353.3|7358.6|7355.8|7358.6|7355.8|7356.1|7353.3|37
1627307270000|2021-07-26 13:47:50|7359.1|7356.3|7358.6|7355.8|7360.6|7357.8|7358.6|7355.8|23
1627307280000|2021-07-26 13:48:00|7358.1|7355.3|7356.6|7353.8|7358.1|7355.3|7356.6|7353.8|4
1627307290000|2021-07-26 13:48:10|7356.5|7353.7|7353.1|7350.3|7356.6|7353.8|7352.1|7349.3|40
1627307300000|2021-07-26 13:48:20|7353.5|7350.7|7355|7352.2|7355.1|7352.3|7353.5|7350.7|7
1627307310000|2021-07-26 13:48:30|7354.6|7351.8|7352.6|7349.8|7354.6|7351.8|7352.1|7349.3|19
1627307320000|2021-07-26 13:48:40|7353.1|7350.3|7352.1|7349.3|7353.1|7350.3|7351.6|7348.8|11
1627307330000|2021-07-26 13:48:50|7352.6|7349.8|7352.1|7349.3|7354.1|7351.3|7352.1|7349.3|24
1627307340000|2021-07-26 13:49:00|7352.5|7349.7|7352.6|7349.8|7353.6|7350.8|7352.1|7349.3|69
1627307350000|2021-07-26 13:49:10|7352.5|7349.7|7353.6|7350.8|7353.6|7350.8|7352.1|7349.3|1
1627307360000|2021-07-26 13:49:20|7354.1|7351.3|7352.1|7349.3|7354.1|7351.3|7351.1|7348.3|4
1627307370000|2021-07-26 13:49:30|7351.6|7348.8|7352.1|7349.3|7352.1|7349.3|7351.5|7348.7|16
1627307380000|2021-07-26 13:49:40|7352.6|7349.8|7349.6|7346.8|7352.6|7349.8|7349.5|7346.7|7
1627307390000|2021-07-26 13:49:50|7349.5|7346.7|7345.5|7342.7|7349.5|7346.7|7344.6|7341.8|33
1627307400000|2021-07-26 13:50:00|7344.6|7341.8|7345.1|7342.3|7345.1|7342.3|7341.5|7338.7|30
1627307410000|2021-07-26 13:50:10|7345|7342.2|7346|7343.2|7346|7343.2|7343.5|7340.7|6
1627307420000|2021-07-26 13:50:20|7345.1|7342.3|7346|7343.2|7346.1|7343.3|7345.1|7342.3|13
1627307430000|2021-07-26 13:50:30|7345.6|7342.8|7348.1|7345.3|7348.1|7345.3|7345|7342.2|13
1627307440000|2021-07-26 13:50:40|7348.5|7345.7|7345.5|7342.7|7349|7346.2|7345.5|7342.7|89
1627307450000|2021-07-26 13:50:50|7345.6|7342.8|7346.5|7343.7|7347.5|7344.7|7345.5|7342.7|1
1627307460000|2021-07-26 13:51:00|7346.1|7343.3|7348.5|7345.7|7349.1|7346.3|7346|7343.2|15
1627307470000|2021-07-26 13:51:10|7347.5|7344.7|7347|7344.2|7347.6|7344.8|7346.6|7343.8|4
1627307480000|2021-07-26 13:51:20|7346.5|7343.7|7348|7345.2|7349.1|7346.3|7346.5|7343.7|17
1627307490000|2021-07-26 13:51:30|7348.5|7345.7|7345|7342.2|7348.5|7345.7|7345|7342.2|15
1627307500000|2021-07-26 13:51:40|7345.1|7342.3|7344.1|7341.3|7345.6|7342.8|7342.6|7339.8|12
1627307510000|2021-07-26 13:51:50|7344|7341.2|7344.6|7341.8|7345|7342.2|7343.6|7340.8|15
1627307520000|2021-07-26 13:52:00|7344.5|7341.7|7345.5|7342.7|7345.6|7342.8|7344.5|7341.7|57
1627307530000|2021-07-26 13:52:10|7344.5|7341.7|7345|7342.2|7345|7342.2|7343.5|7340.7|20
1627307540000|2021-07-26 13:52:20|7345.1|7342.3|7343.5|7340.7|7345.1|7342.3|7342.6|7339.8|132
1627307550000|2021-07-26 13:52:30|7344|7341.2|7342|7339.2|7344|7341.2|7341.5|7338.7|12
1627307560000|2021-07-26 13:52:40|7342.5|7339.7|7338|7335.2|7342.5|7339.7|7338|7335.2|14
1627307570000|2021-07-26 13:52:50|7337.5|7334.7|7334.5|7331.7|7337.5|7334.7|7333.5|7330.7|76
1627307580000|2021-07-26 13:53:00|7334.6|7331.8|7332.6|7329.8|7335|7332.2|7332.5|7329.7|17
1627307590000|2021-07-26 13:53:10|7333|7330.2|7334.1|7331.3|7334.1|7331.3|7332|7329.2|24
1627307600000|2021-07-26 13:53:20|7334|7331.2|7336.1|7333.3|7336.1|7333.3|7334|7331.2|48
1627307610000|2021-07-26 13:53:30|7336|7333.2|7335.1|7332.3|7336.1|7333.3|7333.6|7330.8|97
1627307620000|2021-07-26 13:53:40|7335.6|7332.8|7336.5|7333.7|7338.5|7335.7|7335.6|7332.8|26
1627307630000|2021-07-26 13:53:50|7337|7334.2|7336.5|7333.7|7337|7334.2|7335|7332.2|16
1627307640000|2021-07-26 13:54:00|7337.5|7334.7|7339|7336.2|7342|7339.2|7337.5|7334.7|19
1627307650000|2021-07-26 13:54:10|7338.5|7335.7|7338.5|7335.7|7339|7336.2|7338.5|7335.7|9
1627307660000|2021-07-26 13:54:20|7339|7336.2|7335.5|7332.7|7339|7336.2|7335|7332.2|43
1627307670000|2021-07-26 13:54:30|7336|7333.2|7335|7332.2|7336.5|7333.7|7334.5|7331.7|9
1627307680000|2021-07-26 13:54:40|7334.6|7331.8|7334.1|7331.3|7336.6|7333.8|7334|7331.2|17
1627307690000|2021-07-26 13:54:50|7335|7332.2|7334|7331.2|7335.5|7332.7|7334|7331.2|22
1627307700000|2021-07-26 13:55:00|7334.1|7331.3|7333|7330.2|7334.1|7331.3|7331.5|7328.7|125
1627307710000|2021-07-26 13:55:10|7333.5|7330.7|7331.6|7328.8|7333.5|7330.7|7331.5|7328.7|8
1627307720000|2021-07-26 13:55:20|7331.5|7328.7|7331|7328.2|7332|7329.2|7326|7323.2|138
1627307730000|2021-07-26 13:55:30|7332|7329.2|7331|7328.2|7334|7331.2|7331|7328.2|59
1627307740000|2021-07-26 13:55:40|7330|7327.2|7332|7329.2|7333|7330.2|7330|7327.2|63
1627307750000|2021-07-26 13:55:50|7332.6|7329.8|7331|7328.2|7334|7331.2|7331|7328.2|7
1627307760000|2021-07-26 13:56:00|7331.1|7328.3|7333|7330.2|7333|7330.2|7331.1|7328.3|17
1627307770000|2021-07-26 13:56:10|7333.5|7330.7|7330.9|7328.1|7333.5|7330.7|7330.9|7328.1|15
1627307780000|2021-07-26 13:56:20|7330|7327.2|7330|7327.2|7331.5|7328.7|7330|7327.2|13
1627307790000|2021-07-26 13:56:30|7330.5|7327.7|7329.5|7326.7|7332|7329.2|7329.5|7326.7|42
1627307800000|2021-07-26 13:56:40|7330|7327.2|7328.5|7325.7|7330|7327.2|7327.5|7324.7|100
1627307810000|2021-07-26 13:56:50|7328|7325.2|7326|7323.2|7329.5|7326.7|7326|7323.2|53
1627307820000|2021-07-26 13:57:00|7326.5|7323.7|7325|7322.2|7327|7324.2|7324.5|7321.7|44
1627307830000|2021-07-26 13:57:10|7325.5|7322.7|7326.5|7323.7|7326.5|7323.7|7322.5|7319.7|74
1627307840000|2021-07-26 13:57:20|7326|7323.2|7324|7321.2|7326.5|7323.7|7324|7321.2|33
1627307850000|2021-07-26 13:57:30|7324.5|7321.7|7324.5|7321.7|7325.5|7322.7|7323.5|7320.7|30
1627307860000|2021-07-26 13:57:40|7324|7321.2|7324.5|7321.7|7324.5|7321.7|7323.5|7320.7|20
1627307870000|2021-07-26 13:57:50|7324.6|7321.8|7330|7327.2|7330|7327.2|7324.6|7321.8|30
1627307880000|2021-07-26 13:58:00|7329.9|7327.1|7329.5|7326.7|7329.9|7327.1|7328|7325.2|11
1627307890000|2021-07-26 13:58:10|7329|7326.2|7329|7326.2|7329|7326.2|7328.1|7325.3|0
1627307900000|2021-07-26 13:58:20|7329.5|7326.7|7327.5|7324.7|7330.5|7327.7|7327.5|7324.7|28
1627307910000|2021-07-26 13:58:30|7328|7325.2|7328.5|7325.7|7328.5|7325.7|7328|7325.2|0
1627307920000|2021-07-26 13:58:40|7328.1|7325.3|7329.6|7326.8|7329.6|7326.8|7327.5|7324.7|330
1627307930000|2021-07-26 13:58:50|7330.1|7327.3|7330.6|7327.8|7331|7328.2|7329.5|7326.7|2
1627307940000|2021-07-26 13:59:00|7330.5|7327.7|7332|7329.2|7332|7329.2|7330|7327.2|18
1627307950000|2021-07-26 13:59:10|7331.5|7328.7|7332|7329.2|7332.5|7329.7|7330.5|7327.7|27
1627307960000|2021-07-26 13:59:20|7332.5|7329.7|7331.5|7328.7|7333|7330.2|7331.5|7328.7|3
1627307970000|2021-07-26 13:59:30|7331|7328.2|7330.4|7327.6|7331.4|7328.6|7328.5|7325.7|54
1627307980000|2021-07-26 13:59:40|7330|7327.2|7334|7331.2|7334|7331.2|7330|7327.2|22
1627307990000|2021-07-26 13:59:50|7333.5|7330.7|7332.5|7329.7|7333.5|7330.7|7331.5|7328.7|2
1627308000000|2021-07-26 14:00:00|7333|7330.2|7332.5|7329.7|7333|7330.2|7332.5|7329.7|10
1627308010000|2021-07-26 14:00:10|7332.6|7329.8|7335.5|7332.7|7336.5|7333.7|7332.6|7329.8|24
1627308020000|2021-07-26 14:00:20|7336.4|7333.6|7336.5|7333.7|7339.5|7336.7|7336.4|7333.6|50
1627308030000|2021-07-26 14:00:30|7335.5|7332.7|7337.5|7334.7|7338.5|7335.7|7335.5|7332.7|24
1627308040000|2021-07-26 14:00:40|7337.4|7334.6|7336.9|7334.1|7337.4|7334.6|7335.5|7332.7|14
1627308050000|2021-07-26 14:00:50|7336.5|7333.7|7335.6|7332.8|7337|7334.2|7335.6|7332.8|790
1627308060000|2021-07-26 14:01:00|7336|7333.2|7342.1|7339.3|7342.1|7339.3|7335.6|7332.8|43
1627308070000|2021-07-26 14:01:10|7342|7339.2|7341.5|7338.7|7343.1|7340.3|7341.1|7338.3|35
1627308080000|2021-07-26 14:01:20|7341.6|7338.8|7339.1|7336.3|7341.6|7338.8|7338|7335.2|16
1627308090000|2021-07-26 14:01:30|7339.5|7336.7|7344.1|7341.3|7345.1|7342.3|7339.5|7336.7|418
1627308100000|2021-07-26 14:01:40|7343.5|7340.7|7343.6|7340.8|7343.6|7340.8|7342.6|7339.8|9
1627308110000|2021-07-26 14:01:50|7344.1|7341.3|7344.6|7341.8|7345.5|7342.7|7344.1|7341.3|13
1627308120000|2021-07-26 14:02:00|7344.7|7341.9|7347.6|7344.8|7347.6|7344.8|7344.7|7341.9|249
1627308130000|2021-07-26 14:02:10|7346.6|7343.8|7346.1|7343.3|7346.6|7343.8|7345.6|7342.8|6
1627308140000|2021-07-26 14:02:20|7345.6|7342.8|7348.1|7345.3|7348.6|7345.8|7345.6|7342.8|53
1627308150000|2021-07-26 14:02:30|7348.6|7345.8|7348.1|7345.3|7348.6|7345.8|7347.1|7344.3|22
1627308160000|2021-07-26 14:02:40|7347.6|7344.8|7347.5|7344.7|7347.6|7344.8|7347.5|7344.7|4
1627308170000|2021-07-26 14:02:50|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|7346.1|7343.3|34
1627308180000|2021-07-26 14:03:00|7346.1|7343.3|7344.6|7341.8|7346.1|7343.3|7343.6|7340.8|2
1627308190000|2021-07-26 14:03:10|7345.1|7342.3|7345|7342.2|7347.6|7344.8|7345|7342.2|36
1627308200000|2021-07-26 14:03:20|7344.1|7341.3|7344.6|7341.8|7346.1|7343.3|7344.1|7341.3|53
1627308210000|2021-07-26 14:03:30|7344.7|7341.9|7346.6|7343.8|7346.6|7343.8|7344.6|7341.8|21
1627308220000|2021-07-26 14:03:40|7347.1|7344.3|7349.1|7346.3|7349.1|7346.3|7346.6|7343.8|177
1627308230000|2021-07-26 14:03:50|7349.6|7346.8|7348.1|7345.3|7349.6|7346.8|7348.1|7345.3|5
1627308240000|2021-07-26 14:04:00|7348.6|7345.8|7350.1|7347.3|7350.1|7347.3|7347.6|7344.8|34
1627308250000|2021-07-26 14:04:10|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|7348.6|7345.8|4
1627308260000|2021-07-26 14:04:20|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7349.6|7346.8|7
1627308270000|2021-07-26 14:04:30|7350.6|7347.8|7351.1|7348.3|7351.1|7348.3|7350.1|7347.3|7
1627308280000|2021-07-26 14:04:40|7351.6|7348.8|7349.6|7346.8|7352.1|7349.3|7349.6|7346.8|20
1627308290000|2021-07-26 14:04:50|7350.1|7347.3|7351.1|7348.3|7351.1|7348.3|7349.6|7346.8|13
1627308300000|2021-07-26 14:05:00|7350.6|7347.8|7352.1|7349.3|7352.1|7349.3|7349.7|7346.9|12
1627308310000|2021-07-26 14:05:10|7352.6|7349.8|7351.6|7348.8|7353.1|7350.3|7351.6|7348.8|14
1627308320000|2021-07-26 14:05:20|7352.1|7349.3|7354.6|7351.8|7355.6|7352.8|7352.1|7349.3|15
1627308330000|2021-07-26 14:05:30|7355.1|7352.3|7355.6|7352.8|7355.6|7352.8|7354.7|7351.9|27
1627308340000|2021-07-26 14:05:40|7355.7|7352.9|7356.6|7353.8|7357.6|7354.8|7355.6|7352.8|41
1627308350000|2021-07-26 14:05:50|7357.1|7354.3|7358.6|7355.8|7358.6|7355.8|7356.6|7353.8|20
1627308360000|2021-07-26 14:06:00|7358.1|7355.3|7366.6|7363.8|7366.6|7363.8|7358.1|7355.3|188
1627308370000|2021-07-26 14:06:10|7367.2|7363.2|7366.6|7363.8|7367.2|7363.8|7365.6|7362.8|63
1627308380000|2021-07-26 14:06:20|7365.6|7362.8|7365.1|7362.3|7365.6|7362.8|7364.6|7361.8|31
1627308390000|2021-07-26 14:06:30|7364.6|7361.8|7365.5|7362.7|7365.6|7362.8|7363.5|7360.7|60
1627308400000|2021-07-26 14:06:40|7365.1|7362.3|7365.1|7362.3|7366.1|7363.3|7364.6|7361.8|34
1627308410000|2021-07-26 14:06:50|7365|7362.2|7365.1|7362.3|7365.1|7362.3|7365|7362.2|5
1627308420000|2021-07-26 14:07:00|7365.5|7362.7|7367.6|7364.8|7368.6|7365.8|7365.5|7362.7|133
1627308430000|2021-07-26 14:07:10|7367.5|7364.7|7367.1|7364.3|7367.6|7364.8|7366.6|7363.8|6
1627308440000|2021-07-26 14:07:20|7366.1|7363.3|7366.6|7363.8|7366.6|7363.8|7366.1|7363.3|2
1627308450000|2021-07-26 14:07:30|7367.1|7364.3|7366.6|7363.8|7367.1|7364.3|7365.6|7362.8|15
1627308460000|2021-07-26 14:07:40|7367.1|7364.3|7369.6|7366.8|7370.6|7367.8|7367.1|7364.3|162
1627308470000|2021-07-26 14:07:50|7369.1|7366.3|7369.1|7366.3|7369.6|7366.8|7369.1|7366.3|28
1627308480000|2021-07-26 14:08:00|7369.6|7366.8|7366.1|7363.3|7369.6|7366.8|7364.6|7361.8|63
1627308490000|2021-07-26 14:08:10|7365.6|7362.8|7364.6|7361.8|7366.1|7363.3|7364.6|7361.8|33
1627308500000|2021-07-26 14:08:20|7364.1|7361.3|7363.1|7360.3|7364.1|7361.3|7361.6|7358.8|48
1627308510000|2021-07-26 14:08:30|7362.6|7359.8|7364.1|7361.3|7365.1|7362.3|7361|7358.2|179
1627308520000|2021-07-26 14:08:40|7364.6|7361.8|7363.1|7360.3|7365.1|7362.3|7363.1|7360.3|68
1627308530000|2021-07-26 14:08:50|7363.6|7360.8|7363.6|7360.8|7364.1|7361.3|7362.6|7359.8|6
1627308540000|2021-07-26 14:09:00|7364.6|7361.8|7368.1|7365.3|7368.1|7365.3|7364|7361.2|17
1627308550000|2021-07-26 14:09:10|7368.6|7365.8|7368.1|7365.3|7369.1|7366.3|7367.6|7364.8|38
1627308560000|2021-07-26 14:09:20|7368.6|7365.8|7369.5|7366.7|7369.6|7366.8|7368|7365.2|8
1627308570000|2021-07-26 14:09:30|7369|7366.2|7370.6|7367.8|7370.6|7367.8|7369|7366.2|6
1627308580000|2021-07-26 14:09:40|7370.1|7367.3|7370.1|7367.3|7370.5|7367.7|7368.5|7365.7|15
1627308590000|2021-07-26 14:09:50|7370|7367.2|7370|7367.2|7370.5|7367.7|7368.6|7365.8|15
1627308600000|2021-07-26 14:10:00|7369.5|7366.7|7371.5|7368.7|7371.6|7368.8|7368.5|7365.7|47
1627308610000|2021-07-26 14:10:10|7371|7368.2|7371|7368.2|7371.6|7368.8|7370.1|7367.3|65
1627308620000|2021-07-26 14:10:20|7370.5|7367.7|7370|7367.2|7371.5|7368.7|7370|7367.2|26
1627308630000|2021-07-26 14:10:30|7369.5|7366.7|7369.5|7366.7|7370|7367.2|7369|7366.2|4
1627308640000|2021-07-26 14:10:40|7370.5|7367.7|7371.5|7368.7|7371.5|7368.7|7370|7367.2|46
1627308650000|2021-07-26 14:10:50|7371|7368.2|7370.5|7367.7|7371.6|7368.8|7369.5|7366.7|41
1627308660000|2021-07-26 14:11:00|7370|7367.2|7369.5|7366.7|7370.5|7367.7|7367.5|7364.7|4
1627308670000|2021-07-26 14:11:10|7368.5|7365.7|7368.5|7365.7|7368.6|7365.8|7367.5|7364.7|14
1627308680000|2021-07-26 14:11:20|7368|7365.2|7366.1|7363.3|7368|7365.2|7365.5|7362.7|45
1627308690000|2021-07-26 14:11:30|7366.5|7363.7|7367|7364.2|7367|7364.2|7366.1|7363.3|8
1627308700000|2021-07-26 14:11:40|7368.4|7365.6|7367|7364.2|7369.5|7366.7|7367|7364.2|62
1627308710000|2021-07-26 14:11:50|7367.1|7364.3|7371|7368.2|7371|7368.2|7367|7364.2|37
1627308720000|2021-07-26 14:12:00|7370.5|7367.7|7379.5|7376.7|7381.5|7378.7|7370.5|7367.7|313
1627308730000|2021-07-26 14:12:10|7379|7376.2|7380.1|7377.3|7381.1|7378.3|7378.5|7375.7|32
1627308740000|2021-07-26 14:12:20|7380.6|7377.8|7379.5|7376.7|7381|7378.2|7379.5|7376.7|44
1627308750000|2021-07-26 14:12:30|7379|7376.2|7379|7376.2|7379.6|7376.8|7378|7375.2|266
1627308760000|2021-07-26 14:12:40|7378.6|7375.8|7379.5|7376.7|7379.5|7376.7|7377.1|7374.3|37
1627308770000|2021-07-26 14:12:50|7379.6|7376.8|7380|7377.2|7382.5|7379.7|7379.5|7376.7|126
1627308780000|2021-07-26 14:13:00|7379.5|7376.7|7381.5|7378.7|7381.6|7378.8|7379.5|7376.7|46
1627308790000|2021-07-26 14:13:10|7380.6|7377.8|7381.6|7378.8|7381.6|7378.8|7380.5|7377.7|18
1627308800000|2021-07-26 14:13:20|7381.5|7378.7|7379|7376.2|7381.5|7378.7|7378.5|7375.7|97
1627308810000|2021-07-26 14:13:30|7378.5|7375.7|7378.5|7375.7|7379|7376.2|7378.1|7375.3|46
1627308820000|2021-07-26 14:13:40|7378.6|7375.8|7377.6|7374.8|7378.6|7375.8|7376.5|7373.7|6
1627308830000|2021-07-26 14:13:50|7377.5|7374.7|7373.6|7370.8|7377.6|7374.8|7372.5|7369.7|90
1627308840000|2021-07-26 14:14:00|7374|7371.2|7372.6|7369.8|7374|7371.2|7371.5|7368.7|57
1627308850000|2021-07-26 14:14:10|7372.7|7369.9|7374.1|7371.3|7375.6|7372.8|7372.7|7369.9|17
1627308860000|2021-07-26 14:14:20|7374.6|7371.8|7375.5|7372.7|7375.5|7372.7|7373.6|7370.8|10
1627308870000|2021-07-26 14:14:30|7375.6|7372.8|7378|7375.2|7378.1|7375.3|7375.5|7372.7|16
1627308880000|2021-07-26 14:14:40|7378.5|7375.7|7377.5|7374.7|7379|7376.2|7377.5|7374.7|6
1627308890000|2021-07-26 14:14:50|7378|7375.2|7376.6|7373.8|7378.1|7375.3|7376.5|7373.7|7
1627308900000|2021-07-26 14:15:00|7377|7374.2|7378|7375.2|7379.1|7376.3|7376.5|7373.7|18
1627308910000|2021-07-26 14:15:10|7378.1|7375.3|7380.6|7377.8|7380.6|7377.8|7378.1|7375.3|43
1627308920000|2021-07-26 14:15:20|7380|7377.2|7379.6|7376.8|7380|7377.2|7379|7376.2|7
1627308930000|2021-07-26 14:15:30|7380|7377.2|7379.5|7376.7|7380|7377.2|7379.5|7376.7|8
1627308940000|2021-07-26 14:15:40|7379.6|7376.8|7380|7377.2|7381.6|7378.8|7379.6|7376.8|36
1627308950000|2021-07-26 14:15:50|7379.6|7376.8|7380.1|7377.3|7380.1|7377.3|7378.6|7375.8|3
1627308960000|2021-07-26 14:16:00|7380.6|7377.8|7381.1|7378.3|7381.1|7378.3|7380.6|7377.8|8
1627308970000|2021-07-26 14:16:10|7380.5|7377.7|7377.1|7374.3|7381|7378.2|7377|7374.2|23
1627308980000|2021-07-26 14:16:20|7377.5|7374.7|7380|7377.2|7380|7377.2|7377.5|7374.7|6
1627308990000|2021-07-26 14:16:30|7379.6|7376.8|7378.1|7375.3|7379.6|7376.8|7378|7375.2|3
1627309000000|2021-07-26 14:16:40|7378|7375.2|7379.6|7376.8|7379.6|7376.8|7378|7375.2|5
1627309010000|2021-07-26 14:16:50|7379.5|7376.7|7381.6|7378.8|7381.6|7378.8|7379.1|7376.3|8
1627309020000|2021-07-26 14:17:00|7381.5|7378.7|7376.5|7373.7|7381.6|7378.8|7375.6|7372.8|288
1627309030000|2021-07-26 14:17:10|7376|7373.2|7375|7372.2|7376.6|7373.8|7374|7371.2|33
1627309040000|2021-07-26 14:17:20|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7373.5|7370.7|10
1627309050000|2021-07-26 14:17:30|7375.6|7372.8|7376.5|7373.7|7378.5|7375.7|7375.5|7372.7|41
1627309060000|2021-07-26 14:17:40|7376.1|7373.3|7376.5|7373.7|7377|7374.2|7376|7373.2|3
1627309070000|2021-07-26 14:17:50|7376|7373.2|7373.5|7370.7|7376|7373.2|7373|7370.2|6
1627309080000|2021-07-26 14:18:00|7373|7370.2|7371.5|7368.7|7374.5|7371.7|7371|7368.2|16
1627309090000|2021-07-26 14:18:10|7371.6|7368.8|7370.5|7367.7|7372.6|7369.8|7369.5|7366.7|40
1627309100000|2021-07-26 14:18:20|7370.6|7367.8|7372|7369.2|7372|7369.2|7370.6|7367.8|4
1627309110000|2021-07-26 14:18:30|7372.5|7369.7|7372|7369.2|7373.5|7370.7|7372|7369.2|8
1627309120000|2021-07-26 14:18:40|7372.5|7369.7|7373.5|7370.7|7373.5|7370.7|7372.5|7369.7|5
1627309130000|2021-07-26 14:18:50|7374|7371.2|7376|7373.2|7376|7373.2|7374|7371.2|11
1627309140000|2021-07-26 14:19:00|7375.5|7372.7|7376.5|7373.7|7376.6|7373.8|7374|7371.2|54
1627309150000|2021-07-26 14:19:10|7375.5|7372.7|7376|7373.2|7376|7373.2|7375|7372.2|37
1627309160000|2021-07-26 14:19:20|7376.5|7373.7|7377|7374.2|7377|7374.2|7375.5|7372.7|2
1627309170000|2021-07-26 14:19:30|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376|7373.2|6
1627309180000|2021-07-26 14:19:40|7376.6|7373.8|7375.5|7372.7|7377.5|7374.7|7375.5|7372.7|21
1627309190000|2021-07-26 14:19:50|7372.5|7369.7|7374.6|7371.8|7374.6|7371.8|7372.5|7369.7|46
1627309200000|2021-07-26 14:20:00|7375.5|7372.7|7377.5|7374.7|7377.5|7374.7|7375|7372.2|9
1627309210000|2021-07-26 14:20:10|7378|7375.2|7376.5|7373.7|7378|7375.2|7375.5|7372.7|18
1627309220000|2021-07-26 14:20:20|7376|7373.2|7375.5|7372.7|7377|7374.2|7375|7372.2|5
1627309230000|2021-07-26 14:20:30|7376|7373.2|7376|7373.2|7376.5|7373.7|7375|7372.2|4
1627309240000|2021-07-26 14:20:40|7375.5|7372.7|7375|7372.2|7375.6|7372.8|7374|7371.2|9
1627309250000|2021-07-26 14:20:50|7375.1|7372.3|7374.5|7371.7|7376|7373.2|7374.5|7371.7|12
1627309260000|2021-07-26 14:21:00|7375|7372.2|7374.5|7371.7|7375|7372.2|7374.5|7371.7|0
1627309270000|2021-07-26 14:21:10|7375|7372.2|7372.5|7369.7|7375.5|7372.7|7372.5|7369.7|10
1627309280000|2021-07-26 14:21:20|7371.5|7368.7|7371|7368.2|7371.5|7368.7|7370.5|7367.7|5
1627309290000|2021-07-26 14:21:30|7370.5|7367.7|7372|7369.2|7372.5|7369.7|7370.5|7367.7|13
1627309300000|2021-07-26 14:21:40|7371.5|7368.7|7372|7369.2|7372|7369.2|7371.5|7368.7|0
1627309310000|2021-07-26 14:21:50|7371.5|7368.7|7371|7368.2|7371.5|7368.7|7370|7367.2|12
1627309320000|2021-07-26 14:22:00|7371.5|7368.7|7372.5|7369.7|7372.5|7369.7|7371.5|7368.7|6
1627309330000|2021-07-26 14:22:10|7372|7369.2|7371.5|7368.7|7372|7369.2|7371.5|7368.7|9
1627309340000|2021-07-26 14:22:20|7371.6|7368.8|7371.5|7368.7|7372.5|7369.7|7371.5|7368.7|39
1627309350000|2021-07-26 14:22:30|7370.4|7367.6|7371.9|7369.1|7372.4|7369.6|7369.5|7366.7|48
1627309360000|2021-07-26 14:22:40|7371.5|7368.7|7371|7368.2|7372|7369.2|7371|7368.2|137
1627309370000|2021-07-26 14:22:50|7370.9|7368.1|7369.4|7366.6|7371|7368.2|7369|7366.2|476
1627309380000|2021-07-26 14:23:00|7369|7366.2|7366.5|7363.7|7369|7366.2|7366.5|7363.7|10
1627309390000|2021-07-26 14:23:10|7367.5|7364.7|7361.6|7358.8|7367.5|7364.7|7361.6|7358.8|102
1627309400000|2021-07-26 14:23:20|7362.1|7359.3|7365|7362.2|7365|7362.2|7362|7359.2|131
1627309410000|2021-07-26 14:23:30|7364.5|7361.7|7365.6|7362.8|7365.6|7362.8|7364|7361.2|10
1627309420000|2021-07-26 14:23:40|7366.5|7363.7|7366|7363.2|7366.5|7363.7|7365|7362.2|45
1627309430000|2021-07-26 14:23:50|7365.5|7362.7|7365.6|7362.8|7365.6|7362.8|7365|7362.2|4
1627309440000|2021-07-26 14:24:00|7366.5|7363.7|7367|7364.2|7367.4|7364.6|7365|7362.2|32
1627309450000|2021-07-26 14:24:10|7366|7363.2|7366|7363.2|7367|7364.2|7365.5|7362.7|20
1627309460000|2021-07-26 14:24:20|7365.5|7362.7|7367|7364.2|7367|7364.2|7365.5|7362.7|12
1627309470000|2021-07-26 14:24:30|7366.6|7363.8|7366|7363.2|7366.6|7363.8|7365.5|7362.7|17
1627309480000|2021-07-26 14:24:40|7365.5|7362.7|7366.6|7363.8|7366.6|7363.8|7365.5|7362.7|119
1627309490000|2021-07-26 14:24:50|7367.9|7365.1|7368|7365.2|7368.5|7365.7|7367.9|7365.1|14
1627309510000|2021-07-26 14:25:10|7367.1|7364.3|7365|7362.2|7367.6|7364.8|7365|7362.2|214
1627309520000|2021-07-26 14:25:20|7365.5|7362.7|7368.5|7365.7|7368.5|7365.7|7365.5|7362.7|27
1627309530000|2021-07-26 14:25:30|7369|7366.2|7369|7366.2|7369|7366.2|7368.5|7365.7|10
1627309540000|2021-07-26 14:25:40|7368.5|7365.7|7369|7366.2|7369|7366.2|7368.5|7365.7|23
1627309550000|2021-07-26 14:25:50|7369.6|7366.8|7372.5|7369.7|7373.5|7370.7|7369.6|7366.8|51
1627309560000|2021-07-26 14:26:00|7372.4|7369.6|7372.6|7369.8|7372.6|7369.8|7370.6|7367.8|16
1627309570000|2021-07-26 14:26:10|7372.5|7369.7|7374.6|7371.8|7374.6|7371.8|7372.5|7369.7|13
1627309580000|2021-07-26 14:26:20|7375|7372.2|7374|7371.2|7375|7372.2|7372.5|7369.7|54
1627309590000|2021-07-26 14:26:30|7373.5|7370.7|7374.6|7371.8|7374.6|7371.8|7372.5|7369.7|39
1627309600000|2021-07-26 14:26:40|7375|7372.2|7374.5|7371.7|7375|7372.2|7372.6|7369.8|28
1627309610000|2021-07-26 14:26:50|7374.6|7371.8|7374.5|7371.7|7375|7372.2|7374.5|7371.7|4
1627309620000|2021-07-26 14:27:00|7373.5|7370.7|7372|7369.2|7374.5|7371.7|7372|7369.2|16
1627309630000|2021-07-26 14:27:10|7371.5|7368.7|7372.1|7369.3|7372.1|7369.3|7371.5|7368.7|14
1627309640000|2021-07-26 14:27:20|7372.5|7369.7|7372.1|7369.3|7372.5|7369.7|7372|7369.2|1
1627309650000|2021-07-26 14:27:30|7372.5|7369.7|7370.5|7367.7|7372.5|7369.7|7370.1|7367.3|10
1627309660000|2021-07-26 14:27:40|7370|7367.2|7368.5|7365.7|7370|7367.2|7367.6|7364.8|21
1627309670000|2021-07-26 14:27:50|7368|7365.2|7367.5|7364.7|7368.1|7365.3|7366.5|7363.7|22
1627309680000|2021-07-26 14:28:00|7368|7365.2|7368.6|7365.8|7368.6|7365.8|7367.6|7364.8|11
1627309690000|2021-07-26 14:28:10|7369.5|7366.7|7368|7365.2|7370|7367.2|7368|7365.2|9
1627309700000|2021-07-26 14:28:20|7368.5|7365.7|7364.5|7361.7|7368.5|7365.7|7364.1|7361.3|21
1627309710000|2021-07-26 14:28:30|7364.4|7361.6|7361|7358.2|7364.4|7361.6|7358.5|7355.7|46
1627309720000|2021-07-26 14:28:40|7360.5|7357.7|7356.6|7353.8|7360.5|7357.7|7355|7352.2|37
1627309730000|2021-07-26 14:28:50|7357.5|7354.7|7357|7354.2|7359.1|7356.3|7355.5|7352.7|16
1627309740000|2021-07-26 14:29:00|7357.5|7354.7|7353.5|7350.7|7357.5|7354.7|7353.5|7350.7|39
1627309750000|2021-07-26 14:29:10|7352.5|7349.7|7354.5|7351.7|7354.5|7351.7|7351.5|7348.7|84
1627309760000|2021-07-26 14:29:20|7354.6|7351.8|7354|7351.2|7354.6|7351.8|7353.5|7350.7|36
1627309770000|2021-07-26 14:29:30|7353.5|7350.7|7351.5|7348.7|7353.5|7350.7|7350.6|7347.8|26
1627309780000|2021-07-26 14:29:40|7352|7349.2|7351.5|7348.7|7352.5|7349.7|7351|7348.2|62
1627309790000|2021-07-26 14:29:50|7351.9|7349.1|7349.1|7346.3|7351.9|7349.1|7345.9|7343.1|74
1627309800000|2021-07-26 14:30:00|7350|7347.2|7349|7346.2|7351.1|7348.3|7348.5|7345.7|56
1627309810000|2021-07-26 14:30:10|7349.1|7346.3|7352|7349.2|7352|7349.2|7348|7345.2|44
1627309820000|2021-07-26 14:30:20|7351.1|7348.3|7353.5|7350.7|7353.5|7350.7|7351|7348.2|35
1627309830000|2021-07-26 14:30:30|7354|7351.2|7352.5|7349.7|7354|7351.2|7352|7349.2|9
1627309840000|2021-07-26 14:30:40|7352|7349.2|7352.5|7349.7|7352.6|7349.8|7351.6|7348.8|15
1627309850000|2021-07-26 14:30:50|7352|7349.2|7352|7349.2|7353.1|7350.3|7350.5|7347.7|95
1627309860000|2021-07-26 14:31:00|7352.5|7349.7|7353.5|7350.7|7353.5|7350.7|7352.5|7349.7|60
1627309870000|2021-07-26 14:31:10|7353.6|7350.8|7354.5|7351.7|7356.5|7353.7|7353.6|7350.8|12
1627309880000|2021-07-26 14:31:20|7354|7351.2|7352.5|7349.7|7354|7351.2|7352.1|7349.3|51
1627309890000|2021-07-26 14:31:30|7351.5|7348.7|7348.1|7345.3|7351.5|7348.7|7347.5|7344.7|12
1627309900000|2021-07-26 14:31:40|7349.6|7346.8|7342.6|7339.8|7350|7347.2|7342.1|7339.3|331
1627309910000|2021-07-26 14:31:50|7343.1|7340.3|7340.6|7337.8|7343.1|7340.3|7338.6|7335.8|123
1627309920000|2021-07-26 14:32:00|7340.1|7337.3|7336.5|7333.7|7340.1|7337.3|7335.6|7332.8|126
1627309930000|2021-07-26 14:32:10|7336.1|7333.3|7338.1|7335.3|7338.6|7335.8|7331.6|7328.8|150
1627309940000|2021-07-26 14:32:20|7336.7|7333.9|7333.5|7330.7|7337.1|7334.3|7333.5|7330.7|69
1627309950000|2021-07-26 14:32:30|7332.6|7329.8|7334.1|7331.3|7334.6|7331.8|7331.6|7328.8|105
1627309960000|2021-07-26 14:32:40|7334.6|7331.8|7330|7327.2|7334.6|7331.8|7329.1|7326.3|11
1627309970000|2021-07-26 14:32:50|7328.6|7325.8|7329.6|7326.8|7330.1|7327.3|7327.6|7324.8|29
1627309980000|2021-07-26 14:33:00|7329.5|7326.7|7328.5|7325.7|7330|7327.2|7326.6|7323.8|115
1627309990000|2021-07-26 14:33:10|7329|7326.2|7330.5|7327.7|7330.5|7327.7|7328.5|7325.7|21
1627310000000|2021-07-26 14:33:20|7329.5|7326.7|7332|7329.2|7334.1|7331.3|7329.5|7326.7|54
1627310010000|2021-07-26 14:33:30|7332.6|7329.8|7333.5|7330.7|7334.1|7331.3|7332.1|7329.3|12
1627310020000|2021-07-26 14:33:40|7333|7330.2|7334.1|7331.3|7335.5|7332.7|7333|7330.2|25
1627310030000|2021-07-26 14:33:50|7334.6|7331.8|7336.6|7333.8|7337.5|7334.7|7334.1|7331.3|23
1627310040000|2021-07-26 14:34:00|7337.1|7334.3|7336.6|7333.8|7338.1|7335.3|7336.5|7333.7|36
1627310050000|2021-07-26 14:34:10|7336.5|7333.7|7335.5|7332.7|7337|7334.2|7334.6|7331.8|27
1627310060000|2021-07-26 14:34:20|7335.6|7332.8|7335.1|7332.3|7335.6|7332.8|7334.5|7331.7|16
1627310070000|2021-07-26 14:34:30|7334.6|7331.8|7335.5|7332.7|7336.5|7333.7|7334.5|7331.7|1
1627310080000|2021-07-26 14:34:40|7335.6|7332.8|7336.1|7333.3|7336.6|7333.8|7335.5|7332.7|3
1627310090000|2021-07-26 14:34:50|7336.6|7333.8|7336.6|7333.8|7338.1|7335.3|7336.5|7333.7|7
1627310100000|2021-07-26 14:35:00|7336.5|7333.7|7335.1|7332.3|7337.1|7334.3|7334.5|7331.7|28
1627310110000|2021-07-26 14:35:10|7335.5|7332.7|7335.6|7332.8|7337.1|7334.3|7335.5|7332.7|27
1627310120000|2021-07-26 14:35:20|7335.5|7332.7|7335.5|7332.7|7335.6|7332.8|7332.5|7329.7|139
1627310130000|2021-07-26 14:35:30|7335.6|7332.8|7336.5|7333.7|7336.6|7333.8|7335.1|7332.3|14
1627310140000|2021-07-26 14:35:40|7336.6|7333.8|7341.5|7338.7|7341.5|7338.7|7336.6|7333.8|14
1627310150000|2021-07-26 14:35:50|7341.1|7338.3|7339.5|7336.7|7341.5|7338.7|7338.5|7335.7|130
1627310160000|2021-07-26 14:36:00|7340.5|7337.7|7339.5|7336.7|7341.5|7338.7|7338.6|7335.8|7
1627310170000|2021-07-26 14:36:10|7338.5|7335.7|7336|7333.2|7338.5|7335.7|7336|7333.2|15
1627310180000|2021-07-26 14:36:20|7335.5|7332.7|7334.5|7331.7|7336|7333.2|7334|7331.2|15
1627310190000|2021-07-26 14:36:30|7335|7332.2|7335|7332.2|7335.5|7332.7|7334|7331.2|45
1627310200000|2021-07-26 14:36:40|7334|7331.2|7335|7332.2|7336|7333.2|7334|7331.2|8
1627310210000|2021-07-26 14:36:50|7334.5|7331.7|7334.6|7331.8|7334.6|7331.8|7334|7331.2|16
1627310220000|2021-07-26 14:37:00|7335.5|7332.7|7336.5|7333.7|7336.5|7333.7|7335.5|7332.7|4
1627310230000|2021-07-26 14:37:10|7336|7333.2|7337.4|7334.6|7337.4|7334.6|7335.5|7332.7|18
1627310240000|2021-07-26 14:37:20|7336.5|7333.7|7333.5|7330.7|7336.5|7333.7|7333.5|7330.7|2
1627310250000|2021-07-26 14:37:30|7334|7331.2|7333.5|7330.7|7334|7331.2|7332.5|7329.7|37
1627310260000|2021-07-26 14:37:40|7333|7330.2|7333|7330.2|7334|7331.2|7332.5|7329.7|1
1627310270000|2021-07-26 14:37:50|7333.5|7330.7|7333.5|7330.7|7334|7331.2|7332.5|7329.7|4
1627310280000|2021-07-26 14:38:00|7334.5|7331.7|7337.5|7334.7|7339|7336.2|7334.5|7331.7|32
1627310290000|2021-07-26 14:38:10|7338.5|7335.7|7336.5|7333.7|7338.5|7335.7|7336.5|7333.7|13
1627310300000|2021-07-26 14:38:20|7337|7334.2|7336|7333.2|7337.5|7334.7|7335.5|7332.7|15
1627310310000|2021-07-26 14:38:30|7336.1|7333.3|7339|7336.2|7339|7336.2|7336.1|7333.3|4
1627310320000|2021-07-26 14:38:40|7338.5|7335.7|7340|7337.2|7341.5|7338.7|7338.5|7335.7|18
1627310330000|2021-07-26 14:38:50|7340.5|7337.7|7341|7338.2|7341|7338.2|7339.5|7336.7|7
1627310340000|2021-07-26 14:39:00|7340.5|7337.7|7341.5|7338.7|7341.5|7338.7|7339.5|7336.7|30
1627310350000|2021-07-26 14:39:10|7341|7338.2|7341.5|7338.7|7341.5|7338.7|7340.5|7337.7|20
1627310360000|2021-07-26 14:39:20|7341|7338.2|7338|7335.2|7341|7338.2|7338|7335.2|18
1627310370000|2021-07-26 14:39:30|7337.5|7334.7|7338.5|7335.7|7338.5|7335.7|7337.5|7334.7|5
1627310380000|2021-07-26 14:39:40|7339|7336.2|7339.5|7336.7|7339.5|7336.7|7338.5|7335.7|6
1627310390000|2021-07-26 14:39:50|7339|7336.2|7339.5|7336.7|7340.5|7337.7|7339|7336.2|4
1627310400000|2021-07-26 14:40:00|7340|7337.2|7340.5|7337.7|7340.5|7337.7|7338|7335.2|112
1627310410000|2021-07-26 14:40:10|7341.5|7338.7|7342.5|7339.7|7344|7341.2|7341.5|7338.7|80
1627310420000|2021-07-26 14:40:20|7343|7340.2|7344|7341.2|7345|7342.2|7343|7340.2|89
1627310430000|2021-07-26 14:40:30|7343.5|7340.7|7343.5|7340.7|7344|7341.2|7343|7340.2|56
1627310440000|2021-07-26 14:40:40|7344|7341.2|7344.5|7341.7|7345|7342.2|7343.5|7340.7|7
1627310450000|2021-07-26 14:40:50|7344|7341.2|7344.5|7341.7|7345|7342.2|7343.5|7340.7|4
1627310460000|2021-07-26 14:41:00|7344|7341.2|7346.5|7343.7|7346.5|7343.7|7344|7341.2|17
1627310470000|2021-07-26 14:41:10|7347.5|7344.7|7345.5|7342.7|7348|7345.2|7345.5|7342.7|26
1627310480000|2021-07-26 14:41:20|7346|7343.2|7348|7345.2|7348.5|7345.7|7346|7343.2|19
1627310490000|2021-07-26 14:41:30|7347.5|7344.7|7348.5|7345.7|7349|7346.2|7346.5|7343.7|14
1627310500000|2021-07-26 14:41:40|7349|7346.2|7346.5|7343.7|7349|7346.2|7346.5|7343.7|6
1627310510000|2021-07-26 14:41:50|7346|7343.2|7345.5|7342.7|7346.5|7343.7|7345.5|7342.7|15
1627310520000|2021-07-26 14:42:00|7345|7342.2|7342.5|7339.7|7345|7342.2|7342.5|7339.7|16
1627310530000|2021-07-26 14:42:10|7343|7340.2|7337|7334.2|7343|7340.2|7337|7334.2|2
1627310540000|2021-07-26 14:42:20|7336.5|7333.7|7334.5|7331.7|7337|7334.2|7332.5|7329.7|114
1627310550000|2021-07-26 14:42:30|7334|7331.2|7331|7328.2|7334|7331.2|7330.5|7327.7|54
1627310560000|2021-07-26 14:42:40|7331.5|7328.7|7331|7328.2|7333|7330.2|7330.5|7327.7|238
1627310570000|2021-07-26 14:42:50|7330|7327.2|7325.5|7322.7|7334.4|7328.2|7325|7322.2|650
1627310580000|2021-07-26 14:43:00|7325|7322.2|7330|7327.2|7330|7327.2|7325|7322.2|66
1627310590000|2021-07-26 14:43:10|7329.5|7326.7|7331|7328.2|7332|7329.2|7329.5|7326.7|34
1627310600000|2021-07-26 14:43:20|7330.5|7327.7|7328.5|7325.7|7330.5|7327.7|7327|7324.1|54
1627310610000|2021-07-26 14:43:30|7328.4|7325.6|7326|7323.2|7328.5|7325.7|7325.5|7322.7|35
1627310620000|2021-07-26 14:43:40|7325.5|7322.7|7322|7319.2|7325.5|7322.7|7320.5|7317.7|115
1627310630000|2021-07-26 14:43:50|7321.9|7319.1|7321|7318.2|7326.3|7320.2|7320.5|7316.3|148
1627310640000|2021-07-26 14:44:00|7322.5|7319.7|7321|7318.2|7323.4|7320.6|7321|7318.2|38
1627310650000|2021-07-26 14:44:10|7321.5|7318.7|7320.5|7317.7|7323|7320.2|7320|7317.2|41
1627310660000|2021-07-26 14:44:20|7321|7318.2|7317.9|7315.1|7321.5|7318.7|7316.5|7313.7|55
1627310670000|2021-07-26 14:44:30|7317.5|7314.7|7313.5|7310.7|7317.5|7314.7|7313.5|7310.7|81
1627310680000|2021-07-26 14:44:40|7313.9|7311.1|7314.5|7311.7|7314.5|7311.7|7312.5|7309.7|50
1627310690000|2021-07-26 14:44:50|7314.4|7311.6|7306.5|7303.7|7314.4|7311.6|7303.5|7300.7|203
1627310700000|2021-07-26 14:45:00|7306.6|7303.8|7305.5|7302.7|7310|7307.2|7304.9|7302.1|428
1627310710000|2021-07-26 14:45:10|7306|7303.2|7303|7300.2|7306|7303.2|7300.4|7297.6|104
1627310720000|2021-07-26 14:45:20|7303.4|7300.6|7299|7296.2|7303.4|7300.6|7295|7292.2|227
1627310730000|2021-07-26 14:45:30|7299.5|7296.7|7299|7296.2|7300|7297.2|7296.5|7293.7|124
1627310740000|2021-07-26 14:45:40|7299.5|7296.7|7293.5|7290.7|7300.5|7297.7|7293|7290.2|246
1627310750000|2021-07-26 14:45:50|7294.5|7291.7|7290.5|7287.7|7296|7293.2|7290|7287.2|188
1627310760000|2021-07-26 14:46:00|7290|7287.2|7291.5|7288.7|7293.5|7290.7|7289.5|7286.7|187
1627310770000|2021-07-26 14:46:10|7291.9|7289.1|7302|7299.2|7305.4|7302.6|7291.4|7288.6|209
1627310780000|2021-07-26 14:46:20|7301.5|7298.7|7301|7298.2|7302|7299.2|7296|7293.2|80
1627310790000|2021-07-26 14:46:30|7302|7299.2|7304.5|7301.7|7304.5|7301.7|7301|7298.2|29
1627310800000|2021-07-26 14:46:40|7304.6|7301.8|7311.5|7308.7|7312.5|7309.7|7304.6|7301.8|62
1627310810000|2021-07-26 14:46:50|7312|7309.2|7312|7309.2|7312|7309.2|7309.6|7306.8|90
1627310820000|2021-07-26 14:47:00|7311.5|7308.7|7311.9|7309.1|7314|7311.2|7309|7306.2|36
1627310830000|2021-07-26 14:47:10|7312|7309.2|7311.5|7308.7|7313.4|7310.6|7311|7308.2|10
1627310840000|2021-07-26 14:47:20|7312.4|7309.6|7311|7308.2|7314|7311.2|7311|7308.2|81
1627310850000|2021-07-26 14:47:30|7310.5|7307.7|7310|7307.2|7311|7308.2|7309|7306.2|70
1627310860000|2021-07-26 14:47:40|7310.4|7307.6|7312.5|7309.7|7312.5|7309.7|7308.5|7305.7|25
1627310870000|2021-07-26 14:47:50|7312|7309.2|7318.9|7316.1|7319.4|7316.6|7311.5|7308.7|34
1627310880000|2021-07-26 14:48:00|7318.5|7315.7|7315.5|7312.7|7318.5|7315.7|7315.5|7312.7|10
1627310890000|2021-07-26 14:48:10|7316|7313.2|7316.5|7313.7|7318.5|7315.7|7315.5|7312.7|35
1627310900000|2021-07-26 14:48:20|7316.4|7313.6|7318|7315.2|7320|7317.2|7315|7312.2|53
1627310910000|2021-07-26 14:48:30|7318.4|7315.6|7314.4|7311.6|7318.4|7315.6|7311|7308.2|37
1627310920000|2021-07-26 14:48:40|7314|7311.2|7316.5|7313.7|7316.5|7313.7|7313.5|7310.7|115
1627310930000|2021-07-26 14:48:50|7317.5|7314.7|7315|7312.2|7317.9|7315.1|7314|7311.2|87
1627310940000|2021-07-26 14:49:00|7315.5|7312.7|7317|7314.2|7317.5|7314.7|7314.5|7311.7|9
1627310950000|2021-07-26 14:49:10|7317.4|7314.6|7317.5|7314.7|7318.4|7315.6|7317.4|7314.6|12
1627310960000|2021-07-26 14:49:20|7316.9|7314.1|7319|7316.2|7319.5|7316.7|7316.9|7314.1|13
1627310970000|2021-07-26 14:49:30|7319.5|7316.7|7318.4|7315.6|7320.4|7317.6|7317|7314.2|138
1627310980000|2021-07-26 14:49:40|7318.5|7315.7|7319.9|7317.1|7321|7318.2|7318.4|7315.6|26
1627310990000|2021-07-26 14:49:50|7319.5|7316.7|7319|7316.2|7319.9|7317.1|7318.5|7315.7|20
1627311000000|2021-07-26 14:50:00|7320.4|7317.6|7318.5|7315.7|7321.5|7318.7|7318|7315.2|50
1627311010000|2021-07-26 14:50:10|7318|7315.2|7320.4|7317.6|7320.5|7317.7|7317.5|7314.7|44
1627311020000|2021-07-26 14:50:20|7319.5|7316.7|7319.5|7316.7|7320|7317.2|7318.5|7315.7|12
1627311030000|2021-07-26 14:50:30|7320|7317.2|7323.5|7320.7|7324|7321.2|7319.5|7316.7|206
1627311040000|2021-07-26 14:50:40|7323.4|7320.6|7325|7322.2|7326|7323.2|7323|7320.2|63
1627311050000|2021-07-26 14:50:50|7324.6|7321.8|7329|7326.2|7331.5|7328.7|7324.5|7321.7|181
1627311060000|2021-07-26 14:51:00|7329.5|7326.7|7329|7326.2|7330.4|7327.6|7328|7325.2|19
1627311070000|2021-07-26 14:51:10|7329.4|7326.6|7331.5|7328.7|7331.5|7328.7|7329|7326.2|44
1627311080000|2021-07-26 14:51:20|7331.4|7328.6|7330|7327.2|7331.4|7328.6|7329|7326.2|8
1627311090000|2021-07-26 14:51:30|7329.5|7326.7|7330.5|7327.7|7331.5|7328.7|7329|7326.2|459
1627311100000|2021-07-26 14:51:40|7330.6|7327.8|7333.6|7330.8|7333.6|7330.8|7330.1|7327.3|55
1627311110000|2021-07-26 14:51:50|7333.1|7330.3|7333.6|7330.8|7334.5|7331.7|7332.6|7329.8|110
1627311120000|2021-07-26 14:52:00|7333.5|7330.7|7332.1|7329.3|7334.1|7331.3|7331|7328.2|54
1627311130000|2021-07-26 14:52:10|7332.5|7329.7|7332.5|7329.7|7333.5|7330.7|7332|7329.2|46
1627311140000|2021-07-26 14:52:20|7333|7330.2|7334|7331.2|7334.1|7331.3|7333|7330.2|18
1627311150000|2021-07-26 14:52:30|7333.5|7330.7|7335.6|7332.8|7335.6|7332.8|7333.5|7330.7|1
1627311160000|2021-07-26 14:52:40|7336.5|7333.7|7335.5|7332.7|7336.5|7333.7|7334.5|7331.7|10
1627311170000|2021-07-26 14:52:50|7335|7332.2|7335|7332.2|7336.5|7333.7|7335|7332.2|78
1627311180000|2021-07-26 14:53:00|7334.4|7331.6|7335.5|7332.7|7335.5|7332.7|7333.5|7330.7|122
1627311190000|2021-07-26 14:53:10|7336|7333.2|7336|7333.2|7336.5|7333.7|7335.5|7332.7|41
1627311200000|2021-07-26 14:53:20|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7335.9|7333.1|5
1627311210000|2021-07-26 14:53:30|||||||||6
1627311220000|2021-07-26 14:53:40|7336|7333.2|7333.5|7330.7|7336|7333.2|7333.5|7330.7|19
1627311230000|2021-07-26 14:53:50|7333|7330.2|7333|7330.2|7334.5|7331.7|7331.5|7328.7|83
1627311240000|2021-07-26 14:54:00|7332.9|7330.1|7332|7329.2|7333.4|7330.6|7331.5|7328.7|7
1627311250000|2021-07-26 14:54:10|7332.5|7329.7|7331.5|7328.7|7333.4|7330.6|7331|7328.2|70
1627311260000|2021-07-26 14:54:20|7331|7328.2|7330.5|7327.7|7331|7328.2|7330|7327.2|5
1627311270000|2021-07-26 14:54:30|7330.4|7327.6|7328.4|7325.6|7330.5|7327.7|7328.4|7325.6|88
1627311280000|2021-07-26 14:54:40|7327|7324.2|7323.5|7320.7|7328|7325.2|7323|7320.2|115
1627311290000|2021-07-26 14:54:50|7323.4|7320.6|7324|7321.2|7325|7322.2|7322.9|7320.1|79
1627311300000|2021-07-26 14:55:00|7324.5|7321.7|7324.4|7321.6|7326.4|7323.6|7324.4|7321.6|37
1627311310000|2021-07-26 14:55:10|7324.5|7321.7|7326.4|7323.6|7326.5|7323.7|7324.5|7321.7|2
1627311320000|2021-07-26 14:55:20|7326|7323.2|7331.5|7328.7|7331.5|7328.7|7325.9|7323.1|140
1627311330000|2021-07-26 14:55:30|7331|7328.2|7332.4|7329.6|7333|7330.2|7331|7328.2|33
1627311340000|2021-07-26 14:55:40|7331.5|7328.7|7331.5|7328.7|7332|7329.2|7331.5|7328.7|4
1627311350000|2021-07-26 14:55:50|7332|7329.2|7332.5|7329.7|7333.5|7330.7|7332|7329.2|6
1627311360000|2021-07-26 14:56:00|7333|7330.2|7329|7326.2|7334.5|7331.7|7329|7326.2|22
1627311370000|2021-07-26 14:56:10|7328|7325.2|7328|7325.2|7329|7326.2|7327.5|7324.7|36
1627311380000|2021-07-26 14:56:20|7328.5|7325.7|7328|7325.2|7329|7326.2|7327|7324.2|3
1627311390000|2021-07-26 14:56:30|7328.5|7325.7|7329|7326.2|7330|7327.2|7328.5|7325.7|18
1627311400000|2021-07-26 14:56:40|7329.5|7326.7|7331|7328.2|7331|7328.2|7328.5|7325.7|3
1627311410000|2021-07-26 14:56:50|7331.5|7328.7|7331|7328.2|7331.5|7328.7|7330|7327.2|17
1627311420000|2021-07-26 14:57:00|7331.5|7328.7|7331.9|7329.1|7334.5|7331.7|7331.5|7328.7|19
1627311430000|2021-07-26 14:57:10|7331.5|7328.7|7331.5|7328.7|7332.5|7329.7|7331.4|7328.6|10
1627311440000|2021-07-26 14:57:20|7331|7328.2|7332|7329.2|7332|7329.2|7331|7328.2|8
1627311450000|2021-07-26 14:57:30|7332.5|7329.7|7335.5|7332.7|7335.5|7332.7|7332.5|7329.7|30
1627311460000|2021-07-26 14:57:40|7336|7333.2|7335|7332.2|7336.5|7333.7|7333|7330.2|7
1627311470000|2021-07-26 14:57:50|7335.5|7332.7|7335|7332.2|7335.5|7332.7|7334.5|7331.7|18
1627311480000|2021-07-26 14:58:00|7335.5|7332.7|7333.4|7330.6|7335.5|7332.7|7331.5|7328.7|88
1627311490000|2021-07-26 14:58:10|7332.5|7329.7|7335.5|7332.7|7335.5|7332.7|7332|7329.2|18
1627311500000|2021-07-26 14:58:20|7335|7332.2|7333.5|7330.7|7335|7332.2|7333.5|7330.7|51
1627311510000|2021-07-26 14:58:30|7334.5|7331.7|7335.5|7332.7|7335.5|7332.7|7334.5|7331.7|4
1627311520000|2021-07-26 14:58:40|7336|7333.2|7334.9|7332.1|7336.5|7333.7|7334.5|7331.7|51
1627311530000|2021-07-26 14:58:50|7334.5|7331.7|7333|7330.2|7334.5|7331.7|7333|7330.2|2
1627311540000|2021-07-26 14:59:00|7332.5|7329.7|7329.5|7326.7|7332.5|7329.7|7329|7326.2|16
1627311550000|2021-07-26 14:59:10|7329.4|7326.6|7325.5|7322.7|7329.4|7326.6|7325.5|7322.7|50
1627311560000|2021-07-26 14:59:20|7324.4|7321.6|7323.5|7320.7|7324.4|7321.6|7322|7319.2|740
1627311570000|2021-07-26 14:59:30|7324.4|7321.6|7325|7322.2|7325.5|7322.7|7323.5|7320.7|21
1627311580000|2021-07-26 14:59:40|7324.9|7322.1|7325.5|7322.7|7327|7324.2|7324.9|7322.1|41
1627311590000|2021-07-26 14:59:50|7326.5|7323.7|7326|7323.2|7326.9|7324.1|7325|7322.2|56
1627311600000|2021-07-26 15:00:00|7326.4|7323.6|7326|7323.2|7327.5|7324.7|7323.5|7320.7|144
1627311610000|2021-07-26 15:00:10|7325.5|7322.7|7327.5|7324.7|7327.5|7324.7|7325|7322.2|3
1627311620000|2021-07-26 15:00:20|7328|7325.2|7326|7323.2|7330.5|7327.7|7326|7323.2|63
1627311630000|2021-07-26 15:00:30|7325.5|7322.7|7325|7322.2|7325.5|7322.7|7323|7320.2|15
1627311640000|2021-07-26 15:00:40|7324.9|7322.1|7322|7319.2|7324.9|7322.1|7321|7318.2|24
1627311650000|2021-07-26 15:00:50|7322.5|7319.7|7323.5|7320.7|7323.5|7320.7|7322.5|7319.7|99
1627311660000|2021-07-26 15:01:00|7324|7321.2|7325.5|7322.7|7325.5|7322.7|7323|7320.2|26
1627311670000|2021-07-26 15:01:10|7326|7323.2|7324|7321.2|7326|7323.2|7322|7319.2|121
1627311680000|2021-07-26 15:01:20|7323.9|7321.1|7327|7324.2|7327|7324.2|7323.5|7320.7|3
1627311690000|2021-07-26 15:01:30|7327.5|7324.7|7330.5|7327.7|7330.5|7327.7|7327.5|7324.7|88
1627311700000|2021-07-26 15:01:40|7331|7328.2|7329.5|7326.7|7331.5|7328.7|7329.5|7326.7|54
1627311710000|2021-07-26 15:01:50|7330.5|7327.7|7329|7326.2|7331|7328.2|7329|7326.2|37
1627311720000|2021-07-26 15:02:00|7329.5|7326.7|7328.5|7325.7|7330.5|7327.7|7328.5|7325.7|5
1627311730000|2021-07-26 15:02:10|7329.5|7326.7|7330|7327.2|7330|7327.2|7329.5|7326.7|21
1627311740000|2021-07-26 15:02:20|7329.5|7326.7|7325|7322.2|7329.5|7326.7|7325|7322.2|22
1627311750000|2021-07-26 15:02:30|7324.5|7321.7|7327|7324.2|7327.4|7324.6|7324.5|7321.7|33
1627311760000|2021-07-26 15:02:40|7327.5|7324.7|7327.5|7324.7|7328.5|7325.7|7327|7324.2|87
1627311770000|2021-07-26 15:02:50|7327|7324.2|7330|7327.2|7330.5|7327.7|7327|7324.2|47
1627311780000|2021-07-26 15:03:00|7331|7328.2|7329.5|7326.7|7331.4|7328.6|7328.5|7325.7|34
1627311790000|2021-07-26 15:03:10|7330|7327.2|7330|7327.2|7330|7327.2|7328.6|7325.8|5
1627311800000|2021-07-26 15:03:20|7330.5|7327.7|7329|7326.2|7330.5|7327.7|7328.5|7325.7|7
1627311810000|2021-07-26 15:03:30|7329.5|7326.7|7330.5|7327.7|7331.5|7328.7|7329.5|7326.7|10
1627311820000|2021-07-26 15:03:40|7331|7328.2|7330.5|7327.7|7331|7328.2|7329|7326.2|7
1627311830000|2021-07-26 15:03:50|7329.5|7326.7|7329|7326.2|7329.5|7326.7|7329|7326.2|18
1627311840000|2021-07-26 15:04:00|7329.5|7326.7|7331.5|7328.7|7331.5|7328.7|7328.4|7325.6|45
1627311850000|2021-07-26 15:04:10|7332|7329.2|7332.5|7329.7|7332.5|7329.7|7329.5|7326.7|18
1627311860000|2021-07-26 15:04:20|7332|7329.2|7332.5|7329.7|7333|7330.2|7332|7329.2|5
1627311870000|2021-07-26 15:04:30|7334|7331.2|7332.5|7329.7|7334.5|7331.7|7332|7329.2|11
1627311880000|2021-07-26 15:04:40|7332|7329.2|7332.5|7329.7|7332.5|7329.7|7331.5|7328.7|27
1627311890000|2021-07-26 15:04:50|7332|7329.2|7335|7332.2|7336.5|7333.7|7332|7329.2|67
1627311900000|2021-07-26 15:05:00|7335.5|7332.7|7335.5|7332.7|7336|7333.2|7334.5|7331.7|9
1627311910000|2021-07-26 15:05:10|7335.4|7332.6|7334.5|7331.7|7335.4|7332.6|7333.5|7330.7|15
1627311920000|2021-07-26 15:05:20|7334|7331.2|7334|7331.2|7335.5|7332.7|7332.5|7329.7|38
1627311930000|2021-07-26 15:05:30|7334.5|7331.7|7335|7332.2|7335|7332.2|7333.5|7330.7|19
1627311940000|2021-07-26 15:05:40|7334.5|7331.7|7334|7331.2|7334.5|7331.7|7334|7331.2|2
1627311950000|2021-07-26 15:05:50|7334.5|7331.7|7335.5|7332.7|7336|7333.2|7334.5|7331.7|7
1627311960000|2021-07-26 15:06:00|7335.6|7332.8|7336.9|7334.1|7338.5|7335.7|7335.6|7332.8|65
1627311970000|2021-07-26 15:06:10|7336|7333.2|7335.5|7332.7|7336|7333.2|7334.5|7331.7|27
1627311980000|2021-07-26 15:06:20|7335|7332.2|7333.5|7330.7|7335|7332.2|7332.5|7329.7|155
1627311990000|2021-07-26 15:06:30|7333|7330.2|7330.5|7327.7|7333|7330.2|7330.5|7327.7|95
1627312000000|2021-07-26 15:06:40|7329.5|7326.7|7328|7325.2|7330.5|7327.7|7328|7325.2|17
1627312010000|2021-07-26 15:06:50|7328.1|7325.3|7329.5|7326.7|7329.5|7326.7|7328.1|7325.3|34
1627312020000|2021-07-26 15:07:00|7330|7327.2|7327.5|7324.7|7330|7327.2|7327|7324.2|44
1627312030000|2021-07-26 15:07:10|7328|7325.2|7327.5|7324.7|7328.5|7325.7|7327.5|7324.7|3
1627312040000|2021-07-26 15:07:20|7328|7325.2|7330|7327.2|7330|7327.2|7327.5|7324.7|38
1627312050000|2021-07-26 15:07:30|7329.5|7326.7|7327.4|7324.6|7330.5|7327.7|7327|7324.2|52
1627312060000|2021-07-26 15:07:40|7327|7324.2|7327.5|7324.7|7328|7325.2|7327|7324.2|16
1627312070000|2021-07-26 15:07:50|7328|7325.2|7327.5|7324.7|7329|7326.2|7327.5|7324.7|0
1627312080000|2021-07-26 15:08:00|7328|7325.2|7328|7325.2|7328.5|7325.7|7327|7324.2|17
1627312090000|2021-07-26 15:08:10|7328.5|7325.7|7330|7327.2|7330.4|7327.6|7328.5|7325.7|208
1627312100000|2021-07-26 15:08:20|7330.4|7327.6|7329|7326.2|7330.4|7327.6|7328.5|7325.7|35
1627312110000|2021-07-26 15:08:30|7328.5|7325.7|7330.4|7327.6|7330.5|7327.7|7328.5|7325.7|30
1627312120000|2021-07-26 15:08:40|7329.5|7326.7|7328|7325.2|7330|7327.2|7328|7325.2|1
1627312130000|2021-07-26 15:08:50|7328.5|7325.7|7330|7327.2|7330|7327.2|7328.4|7325.6|21
1627312140000|2021-07-26 15:09:00|7329.9|7327.1|7328|7325.2|7330|7327.2|7328|7325.2|7
1627312150000|2021-07-26 15:09:10|7328.5|7325.7|7328|7325.2|7329|7326.2|7328|7325.2|1
1627312160000|2021-07-26 15:09:20|7328.5|7325.7|7329|7326.2|7329.5|7326.7|7328.5|7325.7|0
1627312170000|2021-07-26 15:09:30|7329.4|7326.6|7329.5|7326.7|7329.5|7326.7|7329.4|7326.6|3
1627312180000|2021-07-26 15:09:40|7330|7327.2|7328.4|7325.6|7330|7327.2|7328.4|7325.6|2
1627312190000|2021-07-26 15:09:50|7328|7325.2|7329|7326.2|7329|7326.2|7328|7325.2|38
1627312200000|2021-07-26 15:10:00|7329.5|7326.7|7328.9|7326.1|7329.9|7327.1|7327.9|7325.1|17
1627312210000|2021-07-26 15:10:10|7329|7326.2|7332|7329.2|7332.9|7330.1|7328.9|7326.1|36
1627312220000|2021-07-26 15:10:20|7332.4|7329.6|7331.4|7328.6|7332.4|7329.6|7330.4|7327.6|31
1627312230000|2021-07-26 15:10:30|7331|7328.2|7330|7327.2|7331|7328.2|7329.9|7327.1|5
1627312240000|2021-07-26 15:10:40|7329.9|7327.1|7330.5|7327.7|7330.5|7327.7|7329|7326.2|2
1627312250000|2021-07-26 15:10:50|7330.4|7327.6|7330.5|7327.7|7330.5|7327.7|7330|7327.2|6
1627312260000|2021-07-26 15:11:00|7330.4|7327.6|7328|7325.2|7330.4|7327.6|7327.4|7324.6|15
1627312270000|2021-07-26 15:11:10|7328.5|7325.7|7328|7325.2|7328.5|7325.7|7327.9|7325.1|242
1627312280000|2021-07-26 15:11:20|7327.9|7325.1|7330.9|7328.1|7331|7328.2|7327.9|7325.1|5
1627312290000|2021-07-26 15:11:30|7331.4|7328.6|7337|7334.2|7337.9|7335.1|7330.9|7328.1|108
1627312300000|2021-07-26 15:11:40|7337.5|7334.7|7337|7334.2|7337.5|7334.7|7336|7333.2|100
1627312310000|2021-07-26 15:11:50|7337.9|7335.1|7339.4|7336.6|7339.4|7336.6|7337.9|7335.1|40
1627312320000|2021-07-26 15:12:00|7339|7336.2|7337|7334.2|7339|7336.2|7336|7333.2|18
1627312330000|2021-07-26 15:12:10|7336.4|7333.6|7336|7333.2|7337.4|7334.6|7334.4|7331.6|27
1627312340000|2021-07-26 15:12:20|7336.4|7333.6|7333.9|7331.1|7336.4|7333.6|7332.9|7330.1|15
1627312350000|2021-07-26 15:12:30|7334.4|7331.6|7332.5|7329.7|7334.4|7331.6|7331.9|7329.1|13
1627312360000|2021-07-26 15:12:40|7332.9|7330.1|7332|7329.2|7332.9|7330.1|7331.4|7328.6|19
1627312370000|2021-07-26 15:12:50|7331.5|7328.7|7331.4|7328.6|7331.9|7329.1|7331.4|7328.6|3
1627312380000|2021-07-26 15:13:00|7331.9|7329.1|7329.9|7327.1|7332.9|7330.1|7329.9|7327.1|22
1627312390000|2021-07-26 15:13:10|7330|7327.2|7330.4|7327.6|7330.9|7328.1|7328.9|7326.1|45
1627312400000|2021-07-26 15:13:20|7329.9|7327.1|7325.4|7322.6|7329.9|7327.1|7325.4|7322.6|130
1627312410000|2021-07-26 15:13:30|7324.9|7322.1|7325.9|7323.1|7326.4|7323.6|7324.9|7322.1|8
1627312420000|2021-07-26 15:13:40|7325.5|7322.7|7326.4|7323.6|7327.4|7324.6|7325.4|7322.6|8
1627312430000|2021-07-26 15:13:50|7326.5|7323.7|7326.4|7323.6|7326.5|7323.7|7326.4|7323.6|7
1627312440000|2021-07-26 15:14:00|7325.9|7323.1|7324.9|7322.1|7327.5|7324.7|7324.9|7322.1|20
1627312450000|2021-07-26 15:14:10|7325.4|7322.6|7325.5|7322.7|7325.5|7322.7|7323.9|7321.1|42
1627312460000|2021-07-26 15:14:20|7325.4|7322.6|7326.5|7323.7|7327|7324.2|7325.4|7322.6|26
1627312470000|2021-07-26 15:14:30|7326.9|7324.1|7326.4|7323.6|7327.9|7325.1|7326.4|7323.6|25
1627312480000|2021-07-26 15:14:40|7325.9|7323.1|7325.5|7322.7|7325.9|7323.1|7323.5|7320.7|11
1627312490000|2021-07-26 15:14:50|7326.4|7323.6|7327.4|7324.6|7327.5|7324.7|7325.4|7322.6|34
1627312500000|2021-07-26 15:15:00|7327|7324.2|7326.5|7323.7|7328.4|7325.6|7326.5|7323.7|12
1627312510000|2021-07-26 15:15:10|7327.4|7324.6|7328.5|7325.7|7328.5|7325.7|7327.4|7324.6|11
1627312520000|2021-07-26 15:15:20|7328.9|7326.1|7332.4|7329.6|7332.5|7329.7|7328.9|7326.1|20
1627312530000|2021-07-26 15:15:30|7332.5|7329.7|7333.4|7330.6|7333.9|7331.1|7332.5|7329.7|8
1627312540000|2021-07-26 15:15:40|7333.5|7330.7|7333.4|7330.6|7333.9|7331.1|7332.4|7329.6|113
1627312550000|2021-07-26 15:15:50|7333.9|7331.1|7334.5|7331.7|7334.9|7332.1|7333.5|7330.7|9
1627312560000|2021-07-26 15:16:00|7334.4|7331.6|7334|7331.2|7334.4|7331.6|7333.9|7331.1|1
1627312570000|2021-07-26 15:16:10|7334.4|7331.6|7333.4|7330.6|7334.4|7331.6|7332.9|7330.1|17
1627312580000|2021-07-26 15:16:20|7333.5|7330.7|7334.9|7332.1|7335.9|7333.1|7333.4|7330.6|29
1627312590000|2021-07-26 15:16:30|7335|7332.2|7334.4|7331.6|7335.4|7332.6|7334.4|7331.6|19
1627312610000|2021-07-26 15:16:50|7335.5|7332.7|7334.4|7331.6|7335.5|7332.7|7334.4|7331.6|13
1627312620000|2021-07-26 15:17:00|7333.9|7331.1|7335.4|7332.6|7335.4|7332.6|7333.5|7330.7|18
1627312630000|2021-07-26 15:17:10|7335.5|7332.7|7334.4|7331.6|7336.4|7333.6|7334.4|7331.6|26
1627312640000|2021-07-26 15:17:20|7333.9|7331.1|7333.5|7330.7|7333.9|7331.1|7333.4|7330.6|6
1627312650000|2021-07-26 15:17:30|7333.4|7330.6|7334.4|7331.6|7334.9|7332.1|7333.4|7330.6|3
1627312660000|2021-07-26 15:17:40|7333.9|7331.1|7336.5|7333.7|7337.5|7334.7|7333.9|7331.1|109
1627312670000|2021-07-26 15:17:50|7336.9|7334.1|7335.5|7332.7|7337.5|7334.7|7335|7332.2|34
1627312680000|2021-07-26 15:18:00|7335|7332.2|7333|7330.2|7335.4|7332.6|7332.5|7329.7|19
1627312690000|2021-07-26 15:18:10|7333.5|7330.7|7334.4|7331.6|7335|7332.2|7333.5|7330.7|33
1627312700000|2021-07-26 15:18:20|7334|7331.2|7334|7331.2|7334.5|7331.7|7333.5|7330.7|15
1627312710000|2021-07-26 15:18:30|7335.4|7332.6|7334.4|7331.6|7335.5|7332.7|7334.4|7331.6|18
1627312720000|2021-07-26 15:18:40|7333.9|7331.1|7333|7330.2|7334|7331.2|7332.5|7329.7|16
1627312730000|2021-07-26 15:18:50|7332.9|7330.1|7334|7331.2|7334|7331.2|7332.9|7330.1|1
1627312740000|2021-07-26 15:19:00|7334.4|7331.6|7334|7331.2|7334.5|7331.7|7333|7330.2|15
1627312750000|2021-07-26 15:19:10|7333.9|7331.1|7334.5|7331.7|7334.5|7331.7|7333.5|7330.7|2
1627312760000|2021-07-26 15:19:20|7334.4|7331.6|7334.5|7331.7|7334.5|7331.7|7333.5|7330.7|13
1627312770000|2021-07-26 15:19:30|7334|7331.2|7335|7332.2|7335.5|7332.7|7334|7331.2|15
1627312780000|2021-07-26 15:19:40|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|7335|7332.2|4
1627312790000|2021-07-26 15:19:50|7335.9|7333.1|7335.5|7332.7|7336|7333.2|7335.5|7332.7|2
1627312800000|2021-07-26 15:20:00|7336|7333.2|7335.5|7332.7|7336|7333.2|7334.5|7331.7|53
1627312810000|2021-07-26 15:20:10|7335.9|7333.1|7333.5|7330.7|7335.9|7333.1|7333.5|7330.7|28
1627312820000|2021-07-26 15:20:20|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|7334.4|7331.6|2
1627312830000|2021-07-26 15:20:30|7335.4|7332.6|7336.5|7333.7|7336.5|7333.7|7335.4|7332.6|63
1627312840000|2021-07-26 15:20:40|7337|7334.2|7337|7334.2|7337.5|7334.7|7336.5|7333.7|37
1627312850000|2021-07-26 15:20:50|7337.5|7334.7|7340.5|7337.7|7340.5|7337.7|7337.5|7334.7|27
1627312860000|2021-07-26 15:21:00|7340.9|7338.1|7340.4|7337.6|7342.5|7339.7|7340.4|7337.6|44
1627312870000|2021-07-26 15:21:10|7340.5|7337.7|7340.9|7338.1|7341.5|7338.7|7339.5|7336.7|37
1627312880000|2021-07-26 15:21:20|7340.5|7337.7|7340|7337.2|7341|7338.2|7339.5|7336.7|4
1627312890000|2021-07-26 15:21:30|7340.5|7337.7|7340.5|7337.7|7340.5|7337.7|7340.4|7337.6|8
1627312900000|2021-07-26 15:21:40|7341|7338.2|7338.5|7335.7|7341|7338.2|7337.5|7334.7|22
1627312910000|2021-07-26 15:21:50|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|1
1627312920000|2021-07-26 15:22:00|7337.5|7334.7|7337|7334.2|7337.5|7334.7|7336.4|7333.6|31
1627312930000|2021-07-26 15:22:10|7336.5|7333.7|7339|7336.2|7339|7336.2|7336.4|7333.6|0
1627312940000|2021-07-26 15:22:20|7338.5|7335.7|7339|7336.2|7339|7336.2|7338.5|7335.7|0
1627312950000|2021-07-26 15:22:30|7339.4|7336.6|7338.4|7335.6|7339.4|7336.6|7338.4|7335.6|13
1627312960000|2021-07-26 15:22:40|7338.5|7335.7|7339.4|7336.6|7339.5|7336.7|7338.5|7335.7|3
1627312970000|2021-07-26 15:22:50|7339|7336.2|7339.5|7336.7|7339.5|7336.7|7339|7336.2|1
1627312980000|2021-07-26 15:23:00|7339.4|7336.6|7342.5|7339.7|7342.9|7340.1|7339.4|7336.6|33
1627312990000|2021-07-26 15:23:10|7342|7339.2|7344.4|7341.6|7346.4|7343.6|7342|7339.2|94
1627313000000|2021-07-26 15:23:20|7343.5|7340.7|7344.9|7342.1|7345.4|7342.6|7343.5|7340.7|25
1627313010000|2021-07-26 15:23:30|7344.5|7341.7|7346.5|7343.7|7346.5|7343.7|7344.5|7341.7|16
1627313020000|2021-07-26 15:23:40|7346|7343.2|7345|7342.2|7346|7343.2|7344.5|7341.7|14
1627313030000|2021-07-26 15:23:50|7345.5|7342.7|7346.9|7344.1|7347.4|7344.6|7345|7342.2|8
1627313040000|2021-07-26 15:24:00|7347|7344.2|7345|7342.2|7347.4|7344.6|7344.9|7342.1|53
1627313050000|2021-07-26 15:24:10|7344.9|7342.1|7343.4|7340.6|7345.4|7342.6|7342.5|7339.7|49
1627313060000|2021-07-26 15:24:20|7342.5|7339.7|7343|7340.2|7343.4|7340.6|7342.5|7339.7|3
1627313070000|2021-07-26 15:24:30|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|7343|7340.2|8
1627313080000|2021-07-26 15:24:40|7344.4|7341.6|7343|7340.2|7344.4|7341.6|7342.5|7339.7|20
1627313090000|2021-07-26 15:24:50|7342.9|7340.1|7344|7341.2|7344.5|7341.7|7342.5|7339.7|67
1627313100000|2021-07-26 15:25:00|7344.5|7341.7|7342.5|7339.7|7346.5|7343.7|7342.5|7339.7|151
1627313110000|2021-07-26 15:25:10|7341.5|7338.7|7341.5|7338.7|7342.5|7339.7|7341.5|7338.7|32
1627313120000|2021-07-26 15:25:20|7342.5|7339.7|7339.5|7336.7|7342.5|7339.7|7339.4|7336.6|31
1627313130000|2021-07-26 15:25:30|7340.4|7337.6|7341.5|7338.7|7341.5|7338.7|7339.9|7337.1|139
1627313140000|2021-07-26 15:25:40|7341.9|7339.1|7341.5|7338.7|7341.9|7339.1|7340.9|7338.1|11
1627313150000|2021-07-26 15:25:50|7342|7339.2|7343.5|7340.7|7344.5|7341.7|7342|7339.2|47
1627313160000|2021-07-26 15:26:00|7344|7341.2|7344.5|7341.7|7344.5|7341.7|7343.5|7340.7|43
1627313170000|2021-07-26 15:26:10|7344|7341.2|7342.5|7339.7|7344|7341.2|7341.5|7338.7|165
1627313180000|2021-07-26 15:26:20|7343|7340.2|7343.5|7340.7|7343.5|7340.7|7343|7340.2|5
1627313190000|2021-07-26 15:26:30|7344.5|7341.7|7345.4|7342.6|7345.4|7342.6|7343.5|7340.7|11
1627313200000|2021-07-26 15:26:40|7345.5|7342.7|7344.5|7341.7|7345.5|7342.7|7344.5|7341.7|11
1627313210000|2021-07-26 15:26:50|7344|7341.2|7344|7341.2|7345.5|7342.7|7343.9|7341.1|326
1627313220000|2021-07-26 15:27:00|7343.5|7340.7|7343.5|7340.7|7344|7341.2|7342.5|7339.7|16
1627313230000|2021-07-26 15:27:10|7344|7341.2|7343|7340.2|7344|7341.2|7343|7340.2|32
1627313240000|2021-07-26 15:27:20|7341.5|7338.7|7343|7340.2|7343|7340.2|7341.5|7338.7|99
1627313250000|2021-07-26 15:27:30|7343.5|7340.7|7343|7340.2|7343.5|7340.7|7343|7340.2|11
1627313260000|2021-07-26 15:27:40|7342.5|7339.7|7341.5|7338.7|7342.5|7339.7|7341.5|7338.7|10
1627313270000|2021-07-26 15:27:50|7342|7339.2|7341.5|7338.7|7342.5|7339.7|7340.5|7337.7|128
1627313280000|2021-07-26 15:28:00|7342.5|7339.7|7340|7337.2|7342.5|7339.7|7339.5|7336.7|43
1627313290000|2021-07-26 15:28:10|7339.5|7336.7|7337.5|7334.7|7339.5|7336.7|7336.5|7333.7|108
1627313300000|2021-07-26 15:28:20|7338.4|7335.6|7336.5|7333.7|7338.4|7335.6|7335.5|7332.7|33
1627313310000|2021-07-26 15:28:30|7337|7334.2|7340.5|7337.7|7340.5|7337.7|7336.5|7333.7|66
1627313320000|2021-07-26 15:28:40|7339.5|7336.7|7339.5|7336.7|7339.5|7336.7|7338|7335.2|33
1627313330000|2021-07-26 15:28:50|7339|7336.2|7339.5|7336.7|7339.5|7336.7|7339|7336.2|51
1627313340000|2021-07-26 15:29:00|7340.5|7337.7|7338.5|7335.7|7340.5|7337.7|7338|7335.2|174
1627313350000|2021-07-26 15:29:10|7338|7335.2|7341|7338.2|7341.5|7338.7|7337.5|7334.7|117
1627313360000|2021-07-26 15:29:20|7341.5|7338.7|7340.5|7337.7|7341.5|7338.7|7339.5|7336.7|144
1627313370000|2021-07-26 15:29:30|7339.5|7336.7|7339.5|7336.7|7340.5|7337.7|7339.5|7336.7|148
1627313380000|2021-07-26 15:29:40|7340|7337.2|7340.6|7337.8|7341.5|7338.7|7339.5|7336.7|274
1627313390000|2021-07-26 15:29:50|7342|7339.2|7345.5|7342.7|7346.4|7343.6|7341.5|7338.7|364
1627313400000|2021-07-26 15:30:00|7345.6|7342.8|7350.5|7347.7|7353.5|7350.7|7345.6|7342.8|627
1627313410000|2021-07-26 15:30:10|7350.6|7347.8|7351.5|7348.7|7353.5|7350.7|7350.6|7347.8|748
1627313420000|2021-07-26 15:30:20|7352|7349.2|7352.5|7349.7|7352.5|7349.7|7351|7348.2|135
1627313430000|2021-07-26 15:30:30|7352|7349.2|7351.5|7348.7|7352.5|7349.7|7349.5|7346.7|71
1627313440000|2021-07-26 15:30:40|7351.6|7348.8|7355.5|7352.7|7357.5|7354.7|7351.6|7348.8|237
1627313450000|2021-07-26 15:30:50|7355.6|7352.8|7355.5|7352.7|7356|7353.2|7354.5|7351.7|16
1627313460000|2021-07-26 15:31:00|7355|7352.2|7353.1|7350.3|7355|7352.2|7352.6|7349.8|51
1627313470000|2021-07-26 15:31:10|7352.6|7349.8|7354|7351.2|7354.1|7351.3|7352.1|7349.3|33
1627313480000|2021-07-26 15:31:20|7354.1|7351.3|7351.6|7348.8|7354.1|7351.3|7349.5|7346.7|174
1627313490000|2021-07-26 15:31:30|7351.5|7348.7|7349.1|7346.3|7351.5|7348.7|7349.1|7346.3|66
1627313500000|2021-07-26 15:31:40|7348.6|7345.8|7347.1|7344.3|7349.6|7346.8|7346.6|7343.8|141
1627313510000|2021-07-26 15:31:50|7347.5|7344.7|7348.6|7345.8|7350.1|7347.3|7347.5|7344.7|75
1627313520000|2021-07-26 15:32:00|7348.1|7345.3|7346.6|7343.8|7348.6|7345.8|7345.6|7342.8|21
1627313530000|2021-07-26 15:32:10|7346.1|7343.3|7345.1|7342.3|7346.6|7343.8|7344.1|7341.3|13
1627313540000|2021-07-26 15:32:20|7344.6|7341.8|7344.6|7341.8|7346.1|7343.3|7344.6|7341.8|10
1627313550000|2021-07-26 15:32:30|7345.1|7342.3|7346.6|7343.8|7346.6|7343.8|7344.6|7341.8|13
1627313560000|2021-07-26 15:32:40|7346.5|7343.7|7345.6|7342.8|7346.6|7343.8|7344.6|7341.8|12
1627313570000|2021-07-26 15:32:50|7346.1|7343.3|7344.1|7341.3|7346.1|7343.3|7344.1|7341.3|27
1627313580000|2021-07-26 15:33:00|7344.6|7341.8|7344.6|7341.8|7345.6|7342.8|7344.6|7341.8|35
1627313590000|2021-07-26 15:33:10|7344.5|7341.7|7345.5|7342.7|7346|7343.2|7344.1|7341.3|13
1627313600000|2021-07-26 15:33:20|7345.6|7342.8|7345.5|7342.7|7346.1|7343.3|7345.5|7342.7|22
1627313610000|2021-07-26 15:33:30|7345.6|7342.8|7346.1|7343.3|7346.1|7343.3|7345.5|7342.7|34
1627313620000|2021-07-26 15:33:40|7345.6|7342.8|7345.6|7342.8|7346.1|7343.3|7345.5|7342.7|152
1627313630000|2021-07-26 15:33:50|7346.1|7343.3|7345.6|7342.8|7346.6|7343.8|7345.5|7342.7|20
1627313640000|2021-07-26 15:34:00|7346.1|7343.3|7346.1|7343.3|7346.6|7343.8|7345.5|7342.7|15
1627313650000|2021-07-26 15:34:10|7346.6|7343.8|7346|7343.2|7346.6|7343.8|7346|7343.2|23
1627313660000|2021-07-26 15:34:20|7345.5|7342.7|7345.5|7342.7|7346.6|7343.8|7345.5|7342.7|266
1627313670000|2021-07-26 15:34:30|7345.6|7342.8|7347.6|7344.8|7347.6|7344.8|7345.5|7342.7|66
1627313680000|2021-07-26 15:34:40|7347.5|7344.7|7348.1|7345.3|7348.6|7345.8|7347.5|7344.7|86
1627313690000|2021-07-26 15:34:50|7347.6|7344.8|7347.5|7344.7|7347.6|7344.8|7347.5|7344.7|34
1627313700000|2021-07-26 15:35:00|7347.1|7344.3|7346.6|7343.8|7347.1|7344.3|7346.5|7343.7|9
1627313710000|2021-07-26 15:35:10|7347.1|7344.3|7348.1|7345.3|7348.6|7345.8|7347.1|7344.3|42
1627313720000|2021-07-26 15:35:20|7348|7345.2|7348.1|7345.3|7348.6|7345.8|7347.6|7344.8|1
1627313730000|2021-07-26 15:35:30|7348.6|7345.8|7348.5|7345.7|7348.6|7345.8|7347.5|7344.7|18
1627313740000|2021-07-26 15:35:40|7348|7345.2|7347.6|7344.8|7348.1|7345.3|7347.6|7344.8|9
1627313750000|2021-07-26 15:35:50|7348.1|7345.3|7350.1|7347.3|7350.1|7347.3|7348.1|7345.3|33
1627313760000|2021-07-26 15:36:00|7350.5|7347.7|7351.6|7348.8|7351.6|7348.8|7350.5|7347.7|18
1627313770000|2021-07-26 15:36:10|7352.1|7349.3|7352.5|7349.7|7352.5|7349.7|7351.5|7348.7|22
1627313780000|2021-07-26 15:36:20|7352.1|7349.3|7351.1|7348.3|7352.1|7349.3|7351.1|7348.3|13
1627313790000|2021-07-26 15:36:30|7351.5|7348.7|7351.6|7348.8|7351.6|7348.8|7351.1|7348.3|15
1627313800000|2021-07-26 15:36:40|7352.6|7349.8|7354.1|7351.3|7355.6|7352.8|7352.6|7349.8|84
1627313810000|2021-07-26 15:36:50|7354.6|7351.8|7355.6|7352.8|7355.6|7352.8|7354.6|7351.8|24
1627313820000|2021-07-26 15:37:00|7355.5|7352.7|7354.6|7351.8|7355.6|7352.8|7354.6|7351.8|63
1627313830000|2021-07-26 15:37:10|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7353.6|7350.8|1
1627313840000|2021-07-26 15:37:20|7354.5|7351.7|7352.1|7349.3|7355.1|7352.3|7351.5|7348.7|140
1627313850000|2021-07-26 15:37:30|7351.6|7348.8|7352.6|7349.8|7352.6|7349.8|7351.6|7348.8|2
1627313860000|2021-07-26 15:37:40|7352.5|7349.7|7351.6|7348.8|7352.5|7349.7|7350.6|7347.8|14
1627313870000|2021-07-26 15:37:50|7351.5|7348.7|7350.6|7347.8|7351.5|7348.7|7350|7346.2|377
1627313880000|2021-07-26 15:38:00|7351.1|7347.1|7349|7346.2|7351.1|7347.2|7349|7346.2|119
1627313890000|2021-07-26 15:38:10|7348.6|7345.8|7349.5|7346.7|7349.6|7346.8|7348.5|7345.7|58
1627313900000|2021-07-26 15:38:20|7348.6|7345.8|7348.6|7345.8|7349|7346.2|7348.5|7345.7|26
1627313910000|2021-07-26 15:38:30|7349|7346.2|7350.5|7347.7|7351.5|7348.7|7349|7346.2|474
1627313920000|2021-07-26 15:38:40|7349.6|7346.8|7349|7346.2|7350|7347.2|7348.5|7345.7|32
1627313930000|2021-07-26 15:38:50|7348.5|7345.7|7348.6|7345.8|7349.1|7346.3|7348.5|7345.7|12
1627313940000|2021-07-26 15:39:00|7349.1|7346.3|7349.6|7346.8|7349.6|7346.8|7348.5|7345.7|12
1627313950000|2021-07-26 15:39:10|7349.5|7346.7|7349.6|7346.8|7350.5|7347.7|7349.5|7346.7|342
1627313960000|2021-07-26 15:39:20|7349.5|7346.7|7347.6|7344.8|7349.5|7346.7|7347.1|7344.3|18
1627313970000|2021-07-26 15:39:30|7347.1|7344.3|7347.5|7344.7|7347.6|7344.8|7346.6|7343.8|47
1627313980000|2021-07-26 15:39:40|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|7347.1|7344.3|7
1627313990000|2021-07-26 15:39:50|7348|7345.2|7348.1|7345.3|7348.1|7345.3|7347.6|7344.8|9
1627314000000|2021-07-26 15:40:00|7348.5|7345.7|7348.5|7345.7|7348.6|7345.8|7348.5|7345.7|3
1627314010000|2021-07-26 15:40:10|7348.1|7345.3|7342.5|7339.7|7348.1|7345.3|7341.1|7338.3|42
1627314020000|2021-07-26 15:40:20|7341.6|7338.8|7341.6|7338.8|7342.5|7339.7|7341.5|7338.7|20
1627314030000|2021-07-26 15:40:30|7342.6|7339.8|7342|7339.2|7342.6|7339.8|7341.5|7338.7|8
1627314040000|2021-07-26 15:40:40|7341.6|7338.8|7342.1|7339.3|7343.1|7340.3|7341.6|7338.8|295
1627314050000|2021-07-26 15:40:50|7342.6|7339.8|7343.5|7340.7|7343.5|7340.7|7342.6|7339.8|14
1627314060000|2021-07-26 15:41:00|7343.1|7340.3|7343.1|7340.3|7343.5|7340.7|7342.5|7339.7|8
1627314070000|2021-07-26 15:41:10|7344.6|7341.8|7344.1|7341.3|7345|7342.2|7344|7341.2|47
1627314080000|2021-07-26 15:41:20|7343.6|7340.8|7343.5|7340.7|7344.1|7341.3|7343.5|7340.7|56
1627314090000|2021-07-26 15:41:30|7343.6|7340.8|7343|7340.2|7343.6|7340.8|7343|7340.2|20
1627314100000|2021-07-26 15:41:40|7342.6|7339.8|7342|7339.2|7343.5|7340.7|7342|7339.2|4
1627314110000|2021-07-26 15:41:50|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|4
1627314120000|2021-07-26 15:42:00|7342.5|7339.7|7342.5|7339.7|7343.5|7340.7|7342.5|7339.7|12
1627314130000|2021-07-26 15:42:10|7342|7339.2|7339.6|7336.8|7342|7339.2|7339.5|7336.7|14
1627314140000|2021-07-26 15:42:20|7339.5|7336.7|7339.1|7336.3|7339.5|7336.7|7338.6|7335.8|28
1627314150000|2021-07-26 15:42:30|7339.6|7336.8|7339|7336.2|7339.6|7336.8|7339|7336.2|32
1627314160000|2021-07-26 15:42:40|7338.6|7335.8|7341.1|7338.3|7341.5|7338.7|7338.6|7335.8|33
1627314170000|2021-07-26 15:42:50|7341|7338.2|7341.6|7338.8|7342.1|7339.3|7340.6|7337.8|441
1627314180000|2021-07-26 15:43:00|7342.1|7339.3|7342.1|7339.3|7343.1|7340.3|7341.6|7338.8|5
1627314190000|2021-07-26 15:43:10|||||||||4
1627314200000|2021-07-26 15:43:20|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|7342.1|7339.3|11
1627314210000|2021-07-26 15:43:30|7342.7|7339.9|7342.6|7339.8|7343.1|7340.3|7342.6|7339.8|40
1627314220000|2021-07-26 15:43:40|7343|7340.2|7343.1|7340.3|7343.1|7340.3|7342.6|7339.8|32
1627314230000|2021-07-26 15:43:50|7343.6|7340.8|7344.6|7341.8|7344.6|7341.8|7343.6|7340.8|25
1627314240000|2021-07-26 15:44:00|7344.5|7341.7|7344.1|7341.3|7344.6|7341.8|7343.6|7340.8|5
1627314250000|2021-07-26 15:44:10|7344|7341.2|7343.6|7340.8|7344|7341.2|7342.2|7339.4|32
1627314260000|2021-07-26 15:44:20|7342.6|7339.8|7342.6|7339.8|7344.1|7341.3|7342.6|7339.8|275
1627314270000|2021-07-26 15:44:30|7341.7|7338.9|7344.5|7341.7|7344.5|7341.7|7341.7|7338.9|22
1627314280000|2021-07-26 15:44:40|7343.6|7340.8|7341.1|7338.3|7343.6|7340.8|7340.7|7337.9|80
1627314290000|2021-07-26 15:44:50|7340.6|7337.8|7340.7|7337.9|7341.6|7338.8|7340.6|7337.8|27
1627314300000|2021-07-26 15:45:00|7341.7|7338.9|7339.2|7336.4|7343|7340.2|7339.1|7336.3|96
1627314310000|2021-07-26 15:45:10|7338.7|7335.9|7337.7|7334.9|7339.6|7336.8|7337.6|7334.8|68
1627314320000|2021-07-26 15:45:20|7338.7|7335.9|7340.1|7337.3|7340.2|7337.4|7338.6|7335.8|63
1627314330000|2021-07-26 15:45:30|7339.7|7336.9|7340.6|7337.8|7340.7|7337.9|7339.7|7336.9|3
1627314340000|2021-07-26 15:45:40|7341.6|7338.8|7342.2|7339.4|7342.6|7339.8|7341.6|7338.8|26
1627314350000|2021-07-26 15:45:50|7341.6|7338.8|7340.1|7337.3|7341.6|7338.8|7339.6|7336.8|62
1627314360000|2021-07-26 15:46:00|7340.6|7337.8|7340.6|7337.8|7341.5|7338.7|7340.6|7337.8|16
1627314370000|2021-07-26 15:46:10|7340.5|7337.7|7340.6|7337.8|7340.6|7337.8|7340.5|7337.7|0
1627314380000|2021-07-26 15:46:20|7340.5|7337.7|7338.6|7335.8|7340.5|7337.7|7338.6|7335.8|2
1627314390000|2021-07-26 15:46:30|7339.6|7336.8|7339.5|7336.7|7340.6|7337.8|7339.5|7336.7|6
1627314400000|2021-07-26 15:46:40|7339.6|7336.8|7340|7337.2|7340.6|7337.8|7339.6|7336.8|2
1627314410000|2021-07-26 15:46:50|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|0
1627314420000|2021-07-26 15:47:00|7340.7|7337.9|7342.1|7339.3|7342.1|7339.3|7340.7|7337.9|12
1627314430000|2021-07-26 15:47:10|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|2
1627314440000|2021-07-26 15:47:20|7344.6|7341.8|7342.6|7339.8|7344.6|7341.8|7342.6|7339.8|33
1627314450000|2021-07-26 15:47:30|7342.1|7339.3|7342.1|7339.3|7342.6|7339.8|7342.1|7339.3|3
1627314460000|2021-07-26 15:47:40|7341.6|7338.8|7340.6|7337.8|7341.6|7338.8|7340.6|7337.8|12
1627314470000|2021-07-26 15:47:50|7341|7338.2|7339.6|7336.8|7341.1|7338.3|7339.6|7336.8|26
1627314480000|2021-07-26 15:48:00|7339.7|7336.9|7342.1|7339.3|7342.6|7339.8|7339.7|7336.9|4
1627314490000|2021-07-26 15:48:10|7341.2|7338.4|7340.6|7337.8|7341.7|7338.9|7340.6|7337.8|1
1627314500000|2021-07-26 15:48:20|7340.7|7337.9|7341.2|7338.4|7341.6|7338.8|7340.7|7337.9|0
1627314510000|2021-07-26 15:48:30|7341.6|7338.8|7340.7|7337.9|7341.6|7338.8|7340.7|7337.9|1
1627314520000|2021-07-26 15:48:40|7340.6|7337.8|7340.1|7337.3|7340.6|7337.8|7340.1|7337.3|1
1627314530000|2021-07-26 15:48:50|7340.6|7337.8|7340.6|7337.8|7340.7|7337.9|7340.6|7337.8|2
1627314540000|2021-07-26 15:49:00|7340.1|7337.3|7333.6|7330.8|7340.1|7337.3|7333.1|7330.3|71
1627314550000|2021-07-26 15:49:10|7333.1|7330.3|7334.7|7331.9|7334.7|7331.9|7333.1|7330.3|26
1627314560000|2021-07-26 15:49:20|7334.6|7331.8|7334.6|7331.8|7334.7|7331.9|7334.6|7331.8|1
1627314570000|2021-07-26 15:49:30|7334.7|7331.9|7335.6|7332.8|7336.1|7333.3|7334.6|7331.8|117
1627314580000|2021-07-26 15:49:40|7335.5|7332.7|7338.6|7335.8|7338.6|7335.8|7335.5|7332.7|57
1627314590000|2021-07-26 15:49:50|7338.1|7335.3|7337.6|7334.8|7338.1|7335.3|7336.6|7333.8|390
1627314600000|2021-07-26 15:50:00|7337.5|7334.7|7338.5|7335.7|7339.6|7336.8|7337.5|7334.7|24
1627314610000|2021-07-26 15:50:10|7338.1|7335.3|7338.1|7335.3|7338.6|7335.8|7338.1|7335.3|4
1627314620000|2021-07-26 15:50:20|7338.6|7335.8|7338.5|7335.7|7338.6|7335.8|7338.5|7335.7|0
1627314630000|2021-07-26 15:50:30|7338.1|7335.3|7338.1|7335.3|7339.6|7335.8|7338|7335.2|6
1627314640000|2021-07-26 15:50:40|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|7338.5|7335.7|0
1627314650000|2021-07-26 15:50:50|7338.5|7335.7|7338.1|7335.3|7338.5|7335.7|7338.1|7335.3|13
1627314660000|2021-07-26 15:51:00|7338.6|7335.8|7339.6|7336.8|7339.6|7336.8|7338.1|7335.3|153
1627314670000|2021-07-26 15:51:10|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|12
1627314680000|2021-07-26 15:51:20|7339.6|7336.8|7340.6|7337.8|7340.6|7337.8|7339.6|7336.8|1
1627314690000|2021-07-26 15:51:30|7340.1|7337.3|7339.6|7336.8|7340.1|7337.3|7339.6|7336.8|3
1627314700000|2021-07-26 15:51:40|7339.1|7336.3|7336.6|7333.8|7339.1|7336.3|7335.6|7332.8|23
1627314710000|2021-07-26 15:51:50|7337.1|7334.3|7336.6|7333.8|7337.6|7334.8|7336.6|7333.8|6
1627314720000|2021-07-26 15:52:00|7337.1|7334.3|7336.1|7333.3|7337.1|7334.3|7336.1|7333.3|109
1627314730000|2021-07-26 15:52:10|7335.6|7332.8|7334.1|7331.3|7335.6|7332.8|7332.6|7329.8|42
1627314740000|2021-07-26 15:52:20|7334.6|7331.8|7335.6|7332.8|7336.1|7333.3|7334.6|7331.8|9
1627314750000|2021-07-26 15:52:30|7336.1|7333.3|7336.6|7333.8|7337.1|7334.3|7335.6|7332.8|19
1627314760000|2021-07-26 15:52:40|7336.1|7333.3|7336.6|7333.8|7336.6|7333.8|7336.1|7333.3|13
1627314770000|2021-07-26 15:52:50|7337.1|7334.3|7338.6|7335.8|7338.6|7335.8|7337.1|7334.3|1
1627314780000|2021-07-26 15:53:00|7339.1|7336.3|7341|7338.2|7341.1|7338.3|7339.1|7336.3|14
1627314790000|2021-07-26 15:53:10|7340.6|7337.8|7337.6|7334.8|7340.6|7337.8|7337.6|7334.8|7
1627314800000|2021-07-26 15:53:20|7338.5|7335.7|7337.6|7334.8|7338.6|7335.8|7337.5|7334.7|1
1627314810000|2021-07-26 15:53:30|||||||||15
1627314820000|2021-07-26 15:53:40|7338|7335.2|7337.5|7334.7|7338.6|7335.8|7337.5|7334.7|8
1627314830000|2021-07-26 15:53:50|7337.6|7334.8|7336.6|7333.8|7337.6|7334.8|7336.6|7333.8|5
1627314840000|2021-07-26 15:54:00|7336.5|7333.7|7335.5|7332.7|7336.5|7333.7|7335.5|7332.7|9
1627314850000|2021-07-26 15:54:10|7335|7332.2|7334.6|7331.8|7335|7332.2|7334.5|7331.7|0
1627314860000|2021-07-26 15:54:20|7333.6|7330.8|7334.5|7331.7|7334.5|7331.7|7333.6|7330.8|13
1627314870000|2021-07-26 15:54:30|7334.1|7331.3|7333.6|7330.8|7334.6|7331.8|7333.6|7330.8|3
1627314880000|2021-07-26 15:54:40|7334.5|7331.7|7333.1|7330.3|7334.5|7331.7|7332.5|7329.7|17
1627314890000|2021-07-26 15:54:50|7333.6|7330.8|7333.5|7330.7|7333.6|7330.8|7333.5|7330.7|0
1627314900000|2021-07-26 15:55:00|7333.6|7330.8|7334.5|7331.7|7335.6|7332.8|7333.6|7330.8|13
1627314910000|2021-07-26 15:55:10|7334|7331.2|7333.6|7330.8|7334|7331.2|7333.5|7330.7|21
1627314920000|2021-07-26 15:55:20|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|0
1627314930000|2021-07-26 15:55:30|7334.6|7331.8|7336.6|7333.8|7337.1|7334.3|7334.5|7331.7|14
1627314940000|2021-07-26 15:55:40|7336.1|7333.3|7337.6|7334.8|7337.6|7334.8|7336.1|7333.3|8
1627314950000|2021-07-26 15:55:50|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|17
1627314960000|2021-07-26 15:56:00|7336.1|7333.3|7337.6|7334.8|7337.6|7334.8|7336.1|7333.3|34
1627314970000|2021-07-26 15:56:10|7337.1|7334.3|7337.6|7334.8|7337.6|7334.8|7336.6|7333.8|5
1627314980000|2021-07-26 15:56:20|||||||||12
1627314990000|2021-07-26 15:56:30|7338.6|7335.8|7338.5|7335.7|7338.6|7335.8|7338.5|7335.7|3
1627315000000|2021-07-26 15:56:40|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|4
1627315010000|2021-07-26 15:56:50|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|6
1627315020000|2021-07-26 15:57:00|7337.6|7334.8|7335.6|7332.8|7337.6|7334.8|7335.6|7332.8|14
1627315030000|2021-07-26 15:57:10|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|4
1627315040000|2021-07-26 15:57:20|7336.7|7333.9|7337.6|7334.8|7337.6|7334.8|7336.7|7333.9|45
1627315050000|2021-07-26 15:57:30|7337.1|7334.3|7335.6|7332.8|7337.1|7334.3|7335.6|7332.8|42
1627315060000|2021-07-26 15:57:40|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7
1627315070000|2021-07-26 15:57:50|7335.6|7332.8|7332.5|7329.7|7335.6|7332.8|7332.5|7329.7|10
1627315080000|2021-07-26 15:58:00|7332.6|7329.8|7334.6|7331.8|7334.6|7331.8|7332.6|7329.8|15
1627315090000|2021-07-26 15:58:10|7333.1|7330.3|7333.1|7330.3|7334.1|7331.3|7333.1|7330.3|5
1627315100000|2021-07-26 15:58:20|7333.6|7330.8|7332.6|7329.8|7333.6|7330.8|7332.6|7329.8|8
1627315110000|2021-07-26 15:58:30|7332.5|7329.7|7334.1|7331.3|7334.5|7331.7|7332.5|7329.7|16
1627315120000|2021-07-26 15:58:40|7333.6|7330.8|7334.1|7331.3|7334.1|7331.3|7333.6|7330.8|1
1627315130000|2021-07-26 15:58:50|7334|7331.2|7333|7330.2|7334.1|7331.3|7333|7330.2|5
1627315140000|2021-07-26 15:59:00|7333.1|7330.3|7334.1|7331.3|7334.1|7331.3|7333|7330.2|7
1627315150000|2021-07-26 15:59:10|7334|7331.2|7333.6|7330.8|7334|7331.2|7333.6|7330.8|9
1627315160000|2021-07-26 15:59:20|7333.5|7330.7|7332|7329.2|7333.5|7330.7|7332|7329.2|2
1627315170000|2021-07-26 15:59:30|7331.1|7328.3|7331|7328.2|7332.1|7329.3|7330.5|7327.7|8
1627315180000|2021-07-26 15:59:40|7330.1|7327.3|7332|7329.2|7332|7329.2|7330.1|7327.3|13
1627315190000|2021-07-26 15:59:50|7331.5|7328.7|7331.6|7328.8|7331.6|7328.8|7331|7328.2|1
1627315200000|2021-07-26 16:00:00|7331.5|7328.7|7334.5|7331.7|7336.1|7333.3|7331.5|7328.7|36
1627315210000|2021-07-26 16:00:10|7334.1|7331.3|7334.6|7331.8|7335.5|7332.7|7334.1|7331.3|3
1627315220000|2021-07-26 16:00:20|7334|7331.2|7333.1|7330.3|7334|7331.2|7333|7330.2|1
1627315230000|2021-07-26 16:00:30|||||||||10
1627315240000|2021-07-26 16:00:40|7333.6|7330.8|7331.6|7328.8|7333.6|7330.8|7331.1|7328.3|37
1627315250000|2021-07-26 16:00:50|7331.5|7328.7|7331.6|7328.8|7331.6|7328.8|7329.6|7326.8|2
1627315260000|2021-07-26 16:01:00|7331.5|7328.7|7330.5|7327.7|7332.1|7329.3|7330.5|7327.7|15
1627315270000|2021-07-26 16:01:10|7331.1|7328.3|7330.1|7327.3|7331.1|7328.3|7329.6|7326.8|3
1627315280000|2021-07-26 16:01:20|7330.6|7327.8|7329.6|7326.8|7330.6|7327.8|7329.1|7326.3|15
1627315290000|2021-07-26 16:01:30|7329.5|7326.7|7331.1|7328.3|7331.1|7328.3|7329.1|7326.3|1
1627315300000|2021-07-26 16:01:40|7332.6|7329.8|7331.6|7328.8|7332.6|7329.8|7331.6|7328.8|5
1627315310000|2021-07-26 16:01:50|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|8
1627315320000|2021-07-26 16:02:00|7332.5|7329.7|7332.6|7329.8|7332.6|7329.8|7331.6|7328.8|21
1627315330000|2021-07-26 16:02:10|7332|7329.2|7331.1|7328.3|7332|7329.2|7330.6|7327.8|4
1627315340000|2021-07-26 16:02:20|7331.5|7328.7|7330.6|7327.8|7331.6|7328.8|7330.5|7327.7|0
1627315350000|2021-07-26 16:02:30|7331.6|7328.8|7331.1|7328.3|7331.6|7328.8|7330.5|7327.7|20
1627315360000|2021-07-26 16:02:40|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|7331.6|7328.8|0
1627315370000|2021-07-26 16:02:50|7331.1|7328.3|7330.5|7327.7|7331.1|7328.3|7330.5|7327.7|3
1627315380000|2021-07-26 16:03:00|7330.6|7327.8|7330.1|7327.3|7331|7328.2|7329.5|7326.7|5
1627315390000|2021-07-26 16:03:10|7330|7327.2|7329.1|7326.3|7330|7327.2|7328.6|7325.8|0
1627315400000|2021-07-26 16:03:20|7329.6|7326.8|7328.5|7325.7|7330.1|7327.3|7328|7325.2|56
1627315410000|2021-07-26 16:03:30|7328.1|7325.3|7327.6|7324.8|7328.1|7325.3|7327.6|7324.8|9
1627315420000|2021-07-26 16:03:40|7327.5|7324.7|7326.6|7323.8|7327.6|7324.8|7326.6|7323.8|0
1627315430000|2021-07-26 16:03:50|7327.1|7324.3|7327.6|7324.8|7327.6|7324.8|7326.5|7323.7|1
1627315440000|2021-07-26 16:04:00|7328.5|7325.7|7325.6|7322.8|7328.5|7325.7|7325.6|7322.8|27
1627315450000|2021-07-26 16:04:10|7326.6|7323.8|7327.6|7324.8|7327.6|7324.8|7326.6|7323.8|6
1627315460000|2021-07-26 16:04:20|7327.5|7324.7|7327.6|7324.8|7327.6|7324.8|7327.5|7324.7|0
1627315470000|2021-07-26 16:04:30|7328.5|7325.7|7330|7327.2|7330|7327.2|7328.5|7325.7|3
1627315480000|2021-07-26 16:04:40|7330.5|7327.7|7330.6|7327.8|7331.5|7328.7|7330.5|7327.7|90
1627315490000|2021-07-26 16:04:50|7331.5|7328.7|7330.5|7327.7|7331.5|7328.7|7330.5|7327.7|0
1627315500000|2021-07-26 16:05:00|7330|7327.2|7329|7326.2|7330|7327.2|7328.6|7325.8|3
1627315510000|2021-07-26 16:05:10|7328.6|7325.8|7329.1|7326.3|7329.1|7326.3|7328.6|7325.8|5
1627315520000|2021-07-26 16:05:20|7329.5|7326.7|7328.1|7325.3|7329.5|7326.7|7327.6|7324.8|2
1627315530000|2021-07-26 16:05:30|7328.5|7325.7|7325.6|7322.8|7328.5|7325.7|7325.5|7322.7|6
1627315540000|2021-07-26 16:05:40|7325.5|7322.7|7326.5|7323.7|7326.5|7323.7|7325.5|7322.7|2
1627315550000|2021-07-26 16:05:50|7326.6|7323.8|7326.1|7323.3|7327.1|7324.3|7326.1|7323.3|14
1627315560000|2021-07-26 16:06:00|7326.6|7323.8|7327.6|7324.8|7327.6|7324.8|7326.1|7323.3|10
1627315570000|2021-07-26 16:06:10|7327.5|7324.7|7326.1|7323.3|7327.5|7324.7|7325.1|7322.3|8
1627315580000|2021-07-26 16:06:20|7326|7323.2|7326|7323.2|7326.1|7323.3|7326|7323.2|18
1627315590000|2021-07-26 16:06:30|7325.6|7322.8|7326|7323.2|7326.5|7323.7|7325.1|7322.3|10
1627315600000|2021-07-26 16:06:40|7325.6|7322.8|7328.6|7325.8|7330.6|7327.8|7325.6|7322.8|158
1627315610000|2021-07-26 16:06:50|7328.1|7325.3|7327.6|7324.8|7328.1|7325.3|7327.6|7324.8|0
1627315620000|2021-07-26 16:07:00|7328.1|7325.3|7327.6|7324.8|7328.5|7325.7|7327.1|7324.3|2
1627315630000|2021-07-26 16:07:10|7328.1|7325.3|7327.6|7324.8|7328.1|7325.3|7327.1|7324.3|0
1627315640000|2021-07-26 16:07:20|7327.1|7324.3|7327.6|7324.8|7327.6|7324.8|7327.1|7324.3|2
1627315650000|2021-07-26 16:07:30|7328.1|7325.3|7328.1|7325.3|7328.6|7325.8|7328.1|7325.3|18
1627315660000|2021-07-26 16:07:40|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|7328.6|7325.8|6
1627315670000|2021-07-26 16:07:50|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|1
1627315680000|2021-07-26 16:08:00|7328.6|7325.8|7328.6|7325.8|7329.1|7326.3|7328.6|7325.8|15
1627315690000|2021-07-26 16:08:10|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|1
1627315700000|2021-07-26 16:08:20|7329.5|7326.7|7329.1|7326.3|7329.6|7326.8|7328.6|7325.8|41
1627315710000|2021-07-26 16:08:30|7329|7326.2|7329.6|7326.8|7329.6|7326.8|7329|7326.2|9
1627315720000|2021-07-26 16:08:40|7330|7327.2|7329.6|7326.8|7330|7327.2|7329.1|7326.3|1
1627315730000|2021-07-26 16:08:50|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7329.6|7326.8|27
1627315740000|2021-07-26 16:09:00|||||||||17
1627315750000|2021-07-26 16:09:10|7331.5|7328.7|7330.6|7327.8|7331.6|7328.8|7330.6|7327.8|11
1627315760000|2021-07-26 16:09:20|7331.6|7328.8|7331.1|7328.3|7331.6|7328.8|7330.1|7327.3|97
1627315770000|2021-07-26 16:09:30|7330.6|7327.8|7334.6|7331.8|7334.6|7331.8|7330.6|7327.8|20
1627315780000|2021-07-26 16:09:40|7334.5|7331.7|7334.1|7331.3|7334.6|7331.8|7334.1|7331.3|3
1627315790000|2021-07-26 16:09:50|7334.6|7331.8|7336.5|7333.7|7336.6|7333.8|7334.6|7331.8|8
1627315800000|2021-07-26 16:10:00|7335.5|7332.7|7334.5|7331.7|7335.5|7332.7|7334.5|7331.7|32
1627315810000|2021-07-26 16:10:10|7334.6|7331.8|7334.6|7331.8|7336.1|7333.3|7334.6|7331.8|11
1627315830000|2021-07-26 16:10:30|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|9
1627315840000|2021-07-26 16:10:40|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|0
1627315850000|2021-07-26 16:10:50|7335.1|7332.3|7336.5|7333.7|7336.6|7333.8|7335.1|7332.3|29
1627315860000|2021-07-26 16:11:00|7336.1|7333.3|7335.5|7332.7|7336.1|7333.3|7335.5|7332.7|5
1627315870000|2021-07-26 16:11:10|7334.5|7331.7|7334.1|7331.3|7334.5|7331.7|7333.6|7330.8|27
1627315880000|2021-07-26 16:11:20|7333.6|7330.8|7333.5|7330.7|7333.6|7330.8|7333.5|7330.7|9
1627315890000|2021-07-26 16:11:30|7333.1|7330.3|7333.5|7330.7|7333.6|7330.8|7333.1|7330.3|4
1627315900000|2021-07-26 16:11:40|7332.5|7329.7|7333.1|7330.3|7333.1|7330.3|7332.5|7329.7|17
1627315910000|2021-07-26 16:11:50|||||||||8
1627315920000|2021-07-26 16:12:00|7333.5|7330.7|7332|7329.2|7334.1|7331.3|7331|7328.2|71
1627315930000|2021-07-26 16:12:10|7331.6|7328.8|7333.5|7330.7|7333.5|7330.7|7331.5|7328.7|68
1627315940000|2021-07-26 16:12:20|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|3
1627315950000|2021-07-26 16:12:30|7333.5|7330.7|7334.5|7331.7|7334.5|7331.7|7333.5|7330.7|8
1627315960000|2021-07-26 16:12:40|7333.5|7330.7|7334|7331.2|7335|7332.2|7333.5|7330.7|54
1627315970000|2021-07-26 16:12:50|7333.5|7330.7|7332.5|7329.7|7333.5|7330.7|7332.5|7329.7|3
1627315980000|2021-07-26 16:13:00|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|6
1627315990000|2021-07-26 16:13:10|7334|7331.2|7334|7331.2|7334|7331.2|7334|7331.2|1
1627316000000|2021-07-26 16:13:20|7334.1|7331.3|7334|7331.2|7334.1|7331.3|7334|7331.2|3
1627316010000|2021-07-26 16:13:30|7333.5|7330.7|7332.5|7329.7|7333.5|7330.7|7332.5|7329.7|13
1627316020000|2021-07-26 16:13:40|7331.6|7328.8|7330.5|7327.7|7332|7329.2|7330.5|7327.7|7
1627316030000|2021-07-26 16:13:50|7331.5|7328.7|7332|7329.2|7332|7329.2|7330.6|7327.8|36
1627316040000|2021-07-26 16:14:00|7332.1|7329.3|7332|7329.2|7332.1|7329.3|7332|7329.2|4
1627316050000|2021-07-26 16:14:10|7331.5|7328.7|7331.5|7328.7|7331.6|7328.8|7330.5|7327.7|177
1627316060000|2021-07-26 16:14:20|7331.6|7328.8|7329.5|7326.7|7332|7329.2|7329.5|7326.7|297
1627316070000|2021-07-26 16:14:30|7330.1|7327.3|7329.5|7326.7|7330.1|7327.3|7329.5|7326.7|13
1627316080000|2021-07-26 16:14:40|7330.6|7327.8|7331|7328.2|7331.5|7328.7|7330.6|7327.8|18
1627316090000|2021-07-26 16:14:50|7331.5|7328.7|7332.5|7329.7|7332.5|7329.7|7331.5|7328.7|22
1627316100000|2021-07-26 16:15:00|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|20
1627316110000|2021-07-26 16:15:10|7332|7329.2|7332.5|7329.7|7332.5|7329.7|7332|7329.2|20
1627316120000|2021-07-26 16:15:20|7332.6|7329.8|7331.5|7328.7|7333.1|7330.3|7331.5|7328.7|8
1627316130000|2021-07-26 16:15:30|||||||||2
1627316140000|2021-07-26 16:15:40|7331|7328.2|7330.5|7327.7|7331|7328.2|7330.5|7327.7|7
1627316150000|2021-07-26 16:15:50|7331.6|7328.8|7328|7325.2|7331.6|7328.8|7327.1|7324.3|361
1627316160000|2021-07-26 16:16:00|7328.5|7325.7|7328.5|7325.7|7329.6|7326.8|7328.5|7325.7|52
1627316170000|2021-07-26 16:16:10|7328|7325.2|7329|7326.2|7329.5|7326.7|7328|7325.2|19
1627316180000|2021-07-26 16:16:20|7329.5|7326.7|7329.5|7326.7|7330|7327.2|7329.5|7326.7|16
1627316190000|2021-07-26 16:16:30|7330.5|7327.7|7330|7327.2|7330.5|7327.7|7329.5|7326.7|3
1627316200000|2021-07-26 16:16:40|7330.5|7327.7|7329.5|7326.7|7330.5|7327.7|7329.5|7326.7|4
1627316210000|2021-07-26 16:16:50|7329|7326.2|7329.5|7326.7|7330.5|7327.7|7329|7326.2|106
1627316220000|2021-07-26 16:17:00|7330|7327.2|7330|7327.2|7330|7327.2|7329.5|7326.7|2
1627316230000|2021-07-26 16:17:10|7330.5|7327.7|7331.5|7328.7|7332.5|7329.7|7330.5|7327.7|10
1627316240000|2021-07-26 16:17:20|7332.5|7329.7|7331|7328.2|7332.5|7329.7|7330.5|7327.7|60
1627316250000|2021-07-26 16:17:30|7330.5|7327.7|7330.5|7327.7|7331|7328.2|7330|7327.2|8
1627316260000|2021-07-26 16:17:40|7330|7327.2|7330|7327.2|7330|7327.2|7329.5|7326.7|13
1627316270000|2021-07-26 16:17:50|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329|7326.2|4
1627316280000|2021-07-26 16:18:00|7328.5|7325.7|7329|7326.2|7329.5|7326.7|7328.5|7325.7|8
1627316290000|2021-07-26 16:18:10|7329.5|7326.7|7330.5|7327.7|7330.5|7327.7|7329.5|7326.7|5
1627316300000|2021-07-26 16:18:20|7331|7328.2|7331|7328.2|7331|7328.2|7331|7328.2|2
1627316310000|2021-07-26 16:18:30|7330.5|7327.7|7331|7328.2|7331|7328.2|7330.4|7327.6|26
1627316320000|2021-07-26 16:18:40|7330.9|7328.1|7331|7328.2|7331|7328.2|7330.9|7328.1|19
1627316330000|2021-07-26 16:18:50|7331.4|7328.6|7330.4|7327.6|7332|7329.2|7330.4|7327.6|23
1627316340000|2021-07-26 16:19:00|7330.5|7327.7|7331.4|7328.6|7331.5|7328.7|7330.5|7327.7|46
1627316350000|2021-07-26 16:19:10|7331.5|7328.7|7331|7328.2|7332|7329.2|7330.4|7327.6|34
1627316360000|2021-07-26 16:19:20|7330.9|7328.1|7330.5|7327.7|7330.9|7328.1|7330.4|7327.6|5
1627316370000|2021-07-26 16:19:30|7330.9|7328.1|7329.9|7327.1|7331.4|7328.6|7329.9|7327.1|8
1627316380000|2021-07-26 16:19:40|7330.4|7327.6|7331.4|7328.6|7331.4|7328.6|7330.4|7327.6|20
1627316390000|2021-07-26 16:19:50|7331.5|7328.7|7331.4|7328.6|7331.9|7329.1|7331.4|7328.6|57
1627316400000|2021-07-26 16:20:00|7330|7327.2|7328.9|7326.1|7330|7327.2|7328.9|7326.1|10
1627316410000|2021-07-26 16:20:10|7329.5|7326.7|7330.9|7328.1|7330.9|7328.1|7329.5|7326.7|16
1627316420000|2021-07-26 16:20:20|7331|7328.2|7331.5|7328.7|7331.5|7328.7|7331|7328.2|1
1627316430000|2021-07-26 16:20:30|7331.4|7328.6|7332|7329.2|7332|7329.2|7331.4|7328.6|1
1627316440000|2021-07-26 16:20:40|7331.9|7329.1|7332.5|7329.7|7332.5|7329.7|7331.5|7328.7|127
1627316450000|2021-07-26 16:20:50|7332.4|7329.6|7331.9|7329.1|7332.4|7329.6|7331.9|7329.1|14
1627316460000|2021-07-26 16:21:00|7332|7329.2|7332.4|7329.6|7332.5|7329.7|7332|7329.2|13
1627316470000|2021-07-26 16:21:10|||||||||4
1627316480000|2021-07-26 16:21:20|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|7332.4|7329.6|20
1627316490000|2021-07-26 16:21:30|7332.9|7330.1|7330.5|7327.7|7333.5|7330.7|7330.5|7327.7|74
1627316500000|2021-07-26 16:21:40|7331|7328.2|7330.5|7327.7|7331.5|7328.7|7330.5|7327.7|20
1627316520000|2021-07-26 16:22:00|7329.5|7326.7|7329|7326.2|7329.5|7326.7|7328.5|7325.7|122
1627316530000|2021-07-26 16:22:10|7329.5|7326.7|7329.5|7326.7|7330|7327.2|7329|7326.2|22
1627316540000|2021-07-26 16:22:20|7328.5|7325.7|7328|7325.2|7329.5|7326.7|7327.5|7324.7|97
1627316550000|2021-07-26 16:22:30|7327.5|7324.7|7326|7323.2|7327.5|7324.7|7325|7322.2|64
1627316560000|2021-07-26 16:22:40|7325|7322.2|7325|7322.2|7325|7322.2|7324.5|7321.7|18
1627316570000|2021-07-26 16:22:50|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|29
1627316580000|2021-07-26 16:23:00|7326.4|7323.6|7326.5|7323.7|7326.5|7323.7|7326|7323.2|14
1627316590000|2021-07-26 16:23:10|7326.6|7323.8|7326.5|7323.7|7327.4|7324.6|7326|7323.2|28
1627316600000|2021-07-26 16:23:20|7327.5|7324.7|7328.5|7325.7|7328.5|7325.7|7327.5|7324.7|4
1627316610000|2021-07-26 16:23:30|7329|7326.2|7329.5|7326.7|7329.5|7326.7|7329|7326.2|9
1627316620000|2021-07-26 16:23:40|7330.4|7327.6|7330.4|7327.6|7330.9|7328.1|7330.4|7327.6|4
1627316630000|2021-07-26 16:23:50|7329.5|7326.7|7329.9|7327.1|7330|7327.2|7329.4|7326.6|24
1627316640000|2021-07-26 16:24:00|7329.4|7326.6|7328.5|7325.7|7329.5|7326.7|7328.5|7325.7|151
1627316650000|2021-07-26 16:24:10|7328|7325.2|7327.5|7324.7|7328|7325.2|7327.5|7324.7|9
1627316660000|2021-07-26 16:24:20|7327.4|7324.6|7327|7324.2|7327.5|7324.7|7327|7324.2|15
1627316670000|2021-07-26 16:24:30|7327.5|7324.7|7326|7323.2|7327.5|7324.7|7325.6|7322.8|86
1627316680000|2021-07-26 16:24:40|7326.4|7323.6|7327.5|7324.7|7327.5|7324.7|7326.4|7323.6|26
1627316690000|2021-07-26 16:24:50|7327.4|7324.6|7326.5|7323.7|7327.4|7324.6|7326.4|7323.6|124
1627316700000|2021-07-26 16:25:00|7326.6|7323.8|7327.4|7324.6|7327.4|7324.6|7326.6|7323.8|22
1627316710000|2021-07-26 16:25:10|7327.5|7324.7|7327.4|7324.6|7328.5|7325.7|7327.4|7324.6|20
1627316720000|2021-07-26 16:25:20|7327.9|7325.1|7328.5|7325.7|7328.5|7325.7|7327.9|7325.1|13
1627316730000|2021-07-26 16:25:30|7329.4|7326.6|7329.4|7326.6|7329.5|7326.7|7329|7326.2|15
1627316740000|2021-07-26 16:25:40|7329.9|7327.1|7330|7327.2|7330|7327.2|7329.9|7327.1|5
1627316750000|2021-07-26 16:25:50|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|0
1627316760000|2021-07-26 16:26:00|7329.4|7326.6|7331.5|7328.7|7332.5|7329.7|7328.5|7325.7|40
1627316770000|2021-07-26 16:26:10|7331.4|7328.6|7331.4|7328.6|7331.5|7328.7|7331.4|7328.6|6
1627316780000|2021-07-26 16:26:20|7331.5|7328.7|7332.5|7329.7|7333|7330.2|7331.4|7328.6|54
1627316790000|2021-07-26 16:26:30|7332.4|7329.6|7332|7329.2|7332.5|7329.7|7332|7329.2|17
1627316800000|2021-07-26 16:26:40|7332.4|7329.6|7330.4|7327.6|7332.4|7329.6|7330.4|7327.6|5
1627316810000|2021-07-26 16:26:50|7329.9|7327.1|7330|7327.2|7330|7327.2|7329.4|7326.6|11
1627316820000|2021-07-26 16:27:00|7329.5|7326.7|7330.5|7327.7|7331.9|7329.1|7329.5|7326.7|45
1627316830000|2021-07-26 16:27:10|7330.4|7327.6|7329.4|7326.6|7330.5|7327.7|7329.4|7326.6|11
1627316840000|2021-07-26 16:27:20|7329.5|7326.7|7330|7327.2|7330|7327.2|7329.4|7326.6|3
1627316850000|2021-07-26 16:27:30|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|1
1627316860000|2021-07-26 16:27:40|7329.9|7327.1|7330.4|7327.6|7330.5|7327.7|7329.4|7326.6|25
1627316870000|2021-07-26 16:27:50|7330|7327.2|7329.5|7326.7|7330|7327.2|7329.5|7326.7|14
1627316880000|2021-07-26 16:28:00|7330|7327.2|7329.5|7326.7|7330|7327.2|7329.4|7326.6|22
1627316890000|2021-07-26 16:28:10|7330|7327.2|7329.4|7326.6|7330|7327.2|7329.4|7326.6|4
1627316900000|2021-07-26 16:28:20|7329.5|7326.7|7329.4|7326.6|7330|7327.2|7329.4|7326.6|4
1627316910000|2021-07-26 16:28:30|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|11
1627316920000|2021-07-26 16:28:40|7329.9|7327.1|7330.5|7327.7|7330.5|7327.7|7329.4|7326.6|5
1627316930000|2021-07-26 16:28:50|7330|7327.2|7330.4|7327.6|7330.5|7327.7|7330|7327.2|3
1627316940000|2021-07-26 16:29:00|||||||||4
1627316950000|2021-07-26 16:29:10|7330.5|7327.7|7329.4|7326.6|7330.5|7327.7|7329.4|7326.6|18
1627316960000|2021-07-26 16:29:20|7328.5|7325.7|7327.5|7324.7|7328.5|7325.7|7327.4|7324.6|4
1627316970000|2021-07-26 16:29:30|7328|7325.2|7328|7325.2|7328.4|7325.6|7327.9|7325.1|1
1627316980000|2021-07-26 16:29:40|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7328.4|7325.6|6
1627316990000|2021-07-26 16:29:50|7328.4|7325.6|7327.4|7324.6|7328.5|7325.7|7327.4|7324.6|10
1627317000000|2021-07-26 16:30:00|7327.9|7325.1|7328|7325.2|7328|7325.2|7327.4|7324.6|29
1627317010000|2021-07-26 16:30:10|7328.5|7325.7|7330.4|7327.6|7330.4|7327.6|7328.5|7325.7|0
1627317020000|2021-07-26 16:30:20|7330.5|7327.7|7330|7327.2|7330.5|7327.7|7330|7327.2|0
1627317030000|2021-07-26 16:30:30|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|16
1627317040000|2021-07-26 16:30:40|7329.4|7326.6|7330|7327.2|7330|7327.2|7329.4|7326.6|2
1627317050000|2021-07-26 16:30:50|7329.5|7326.7|7331.5|7328.7|7332.5|7329.7|7329.4|7326.6|100
1627317060000|2021-07-26 16:31:00|7332|7329.2|7329.4|7326.6|7332|7329.2|7329.4|7326.6|11
1627317070000|2021-07-26 16:31:10|7329.5|7326.7|7329.5|7326.7|7330|7327.2|7329.5|7326.7|8
1627317080000|2021-07-26 16:31:20|||||||||1
1627317090000|2021-07-26 16:31:30|||||||||5
1627317100000|2021-07-26 16:31:40|7329.4|7326.6|7329|7326.2|7329.4|7326.6|7329|7326.2|2
1627317110000|2021-07-26 16:31:50|7329.5|7326.7|7329.4|7326.6|7329.5|7326.7|7329.4|7326.6|2
1627317120000|2021-07-26 16:32:00|7329|7326.2|7327|7324.2|7329|7326.2|7326.5|7323.7|7
1627317130000|2021-07-26 16:32:10|7326.5|7323.7|7326|7323.2|7326.5|7323.7|7324.5|7321.7|26
1627317140000|2021-07-26 16:32:20|7325.5|7322.7|7324.4|7321.6|7325.5|7322.7|7324.4|7321.6|6
1627317150000|2021-07-26 16:32:30|7324|7321.2|7324|7321.2|7324|7321.2|7323.5|7320.7|19
1627317160000|2021-07-26 16:32:40|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|1
1627317170000|2021-07-26 16:32:50|7324|7321.2|7324|7321.2|7324.5|7321.7|7324|7321.2|2
1627317180000|2021-07-26 16:33:00|7324.5|7321.7|7321.5|7318.7|7325.5|7322.7|7321.5|7318.7|19
1627317190000|2021-07-26 16:33:10|7321|7318.2|7320.5|7317.7|7321.5|7318.7|7318.5|7315.7|191
1627317200000|2021-07-26 16:33:20|7320|7317.2|7320.5|7317.7|7320.5|7317.7|7320|7317.2|2
1627317210000|2021-07-26 16:33:30|7321|7318.2|7321.5|7318.7|7321.5|7318.7|7320|7317.2|6
1627317220000|2021-07-26 16:33:40|7321|7318.2|7321|7318.2|7321.5|7318.7|7321|7318.2|7
1627317230000|2021-07-26 16:33:50|7320.5|7317.7|7320.4|7317.6|7320.5|7317.7|7320.4|7317.6|1
1627317240000|2021-07-26 16:34:00|7320|7317.2|7323.5|7320.7|7323.5|7320.7|7320|7317.2|24
1627317250000|2021-07-26 16:34:10|7323.4|7320.6|7322.5|7319.7|7323.4|7320.6|7322.5|7319.7|15
1627317260000|2021-07-26 16:34:20|7323|7320.2|7322|7319.2|7323|7320.2|7322|7319.2|20
1627317270000|2021-07-26 16:34:30|7321.5|7318.7|7322.4|7319.6|7322.5|7319.7|7321.5|7318.7|3
1627317280000|2021-07-26 16:34:40|7321.5|7318.7|7322|7319.2|7322|7319.2|7321.5|7318.7|13
1627317290000|2021-07-26 16:34:50|7322.5|7319.7|7321.4|7318.6|7322.5|7319.7|7321|7318.2|14
1627317300000|2021-07-26 16:35:00|7320.5|7317.7|7322|7319.2|7322|7319.2|7320.5|7317.7|16
1627317310000|2021-07-26 16:35:10|7322.5|7319.7|7322|7319.2|7323.5|7320.7|7322|7319.2|2
1627317320000|2021-07-26 16:35:20|7321.5|7318.7|7323.5|7320.7|7323.5|7320.7|7321.5|7318.7|5
1627317330000|2021-07-26 16:35:30|7323|7320.2|7323.5|7320.7|7323.5|7320.7|7323|7320.2|13
1627317340000|2021-07-26 16:35:40|||||||||12
1627317350000|2021-07-26 16:35:50|||||||||4
1627317360000|2021-07-26 16:36:00|7322.6|7319.8|7321.5|7318.7|7322.6|7319.8|7321|7318.2|62
1627317370000|2021-07-26 16:36:10|7321.4|7318.6|7319|7316.2|7321.5|7318.7|7319|7316.2|34
1627317380000|2021-07-26 16:36:20|7318.6|7315.8|7315|7312.2|7319.5|7316.7|7314|7311.2|124
1627317390000|2021-07-26 16:36:30|7315.5|7312.7|7316.5|7313.7|7316.5|7313.7|7315|7312.2|41
1627317400000|2021-07-26 16:36:40|7316|7313.2|7316|7313.2|7316.5|7313.7|7315|7312.2|19
1627317410000|2021-07-26 16:36:50|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|7316|7313.2|23
1627317420000|2021-07-26 16:37:00|7317.5|7314.7|7317.5|7314.7|7318.4|7315.6|7317.5|7314.7|44
1627317430000|2021-07-26 16:37:10|7318|7315.2|7317.5|7314.7|7318.4|7315.6|7317.4|7314.6|22
1627317440000|2021-07-26 16:37:20|7317|7314.2|7316.5|7313.7|7317|7314.2|7316.5|7313.7|9
1627317450000|2021-07-26 16:37:30|7317|7314.2|7320.5|7317.7|7320.5|7317.7|7317|7314.2|112
1627317460000|2021-07-26 16:37:40|7320.4|7317.6|7320|7317.2|7320.5|7317.7|7320|7317.2|0
1627317470000|2021-07-26 16:37:50|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|1
1627317480000|2021-07-26 16:38:00|7319.5|7316.7|7320|7317.2|7320|7317.2|7319.5|7316.7|10
1627317490000|2021-07-26 16:38:10|7320.5|7317.7|7320.5|7317.7|7321.5|7318.7|7320.5|7317.7|1
1627317500000|2021-07-26 16:38:20|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.5|7316.7|8
1627317510000|2021-07-26 16:38:30|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7316.9|7314.1|7
1627317520000|2021-07-26 16:38:40|7319|7316.2|7319.4|7316.6|7319.5|7316.7|7318|7315.2|10
1627317530000|2021-07-26 16:38:50|7319|7316.2|7319|7316.2|7319.5|7316.7|7318|7315.2|12
1627317540000|2021-07-26 16:39:00|7319.5|7316.7|7320.5|7317.7|7320.5|7317.7|7318.5|7315.7|41
1627317550000|2021-07-26 16:39:10|7320.6|7317.8|7321|7318.2|7321|7318.2|7320.6|7317.8|0
1627317570000|2021-07-26 16:39:30|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|3
1627317590000|2021-07-26 16:39:50|7322|7319.2|7324.5|7321.7|7325|7322.2|7322|7319.2|20
1627317600000|2021-07-26 16:40:00|7325|7322.2|7321|7318.2|7325|7322.2|7321|7318.2|8
1627317610000|2021-07-26 16:40:10|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|4
1627317620000|2021-07-26 16:40:20|7321.6|7318.8|7321.5|7318.7|7322|7319.2|7321.5|7318.7|7
1627317630000|2021-07-26 16:40:30|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322|7319.2|1
1627317640000|2021-07-26 16:40:40|7323.6|7319.6|7322.5|7319.7|7324|7321.2|7322.5|7319.6|23
1627317650000|2021-07-26 16:40:50|7322|7319.2|7321.5|7318.7|7322|7319.2|7321.5|7318.7|1
1627317660000|2021-07-26 16:41:00|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7322|7319.2|2
1627317670000|2021-07-26 16:41:10|7322|7319.2|7321.5|7318.7|7322|7319.2|7321.5|7318.7|0
1627317680000|2021-07-26 16:41:20|7320.6|7317.8|7320.9|7318.1|7321|7318.2|7320.5|7317.7|9
1627317690000|2021-07-26 16:41:30|7320.5|7317.7|7320.9|7318.1|7320.9|7318.1|7320.5|7317.7|4
1627317700000|2021-07-26 16:41:40|7321|7318.2|7320.5|7317.7|7321|7318.2|7319.5|7316.7|9
1627317710000|2021-07-26 16:41:50|7320|7317.2|7320.4|7317.6|7321|7318.2|7320|7317.2|17
1627317720000|2021-07-26 16:42:00|7320|7317.2|7321.4|7318.6|7321.5|7318.7|7320|7317.2|4
1627317730000|2021-07-26 16:42:10|7321.5|7318.7|7320|7317.2|7321.5|7318.7|7319.5|7316.7|24
1627317740000|2021-07-26 16:42:20|7320.5|7317.7|7322.5|7319.7|7322.5|7319.7|7320.5|7317.7|14
1627317750000|2021-07-26 16:42:30|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|4
1627317760000|2021-07-26 16:42:40|7321.9|7319.1|7320.5|7317.7|7322|7319.2|7320.5|7317.7|3
1627317770000|2021-07-26 16:42:50|7320.6|7317.8|7322.5|7319.7|7322.5|7319.7|7320.6|7317.8|4
1627317780000|2021-07-26 16:43:00|7323|7320.2|7324.4|7321.6|7324.5|7321.7|7323|7320.2|3
1627317790000|2021-07-26 16:43:10|7324.5|7321.7|7323.9|7321.1|7324.5|7321.7|7323.9|7321.1|1
1627317800000|2021-07-26 16:43:20|7323.5|7320.7|7323.9|7321.1|7325.5|7322.7|7323.5|7320.7|34
1627317810000|2021-07-26 16:43:30|7324|7321.2|7322.4|7319.6|7324.5|7321.7|7321.5|7318.7|54
1627317820000|2021-07-26 16:43:40|7322.5|7319.7|7321|7318.2|7322.5|7319.7|7321|7318.2|5
1627317830000|2021-07-26 16:43:50|7321.5|7318.7|7321.5|7318.7|7322.9|7320.1|7321.5|7318.7|20
1627317840000|2021-07-26 16:44:00|7321.6|7318.8|7321|7318.2|7322.5|7319.7|7321|7318.2|5
1627317850000|2021-07-26 16:44:10|7321.5|7318.7|7320.4|7317.6|7321.5|7318.7|7319.5|7316.7|16
1627317860000|2021-07-26 16:44:20|7320|7317.2|7320.5|7317.7|7320.5|7317.7|7320|7317.2|3
1627317870000|2021-07-26 16:44:30|7320.4|7317.6|7320.5|7317.7|7321.5|7318.7|7319.5|7316.7|43
1627317880000|2021-07-26 16:44:40|7321|7318.2|7314.5|7311.7|7321.5|7318.7|7313.5|7310.7|73
1627317890000|2021-07-26 16:44:50|7315|7312.2|7311.6|7308.8|7316.5|7313.7|7311.6|7308.8|130
1627317900000|2021-07-26 16:45:00|7312.5|7309.7|7313.6|7310.8|7315.5|7312.7|7311.6|7308.8|117
1627317910000|2021-07-26 16:45:10|7313.5|7310.7|7313.6|7310.8|7313.6|7310.8|7313.1|7310.3|25
1627317920000|2021-07-26 16:45:20|7313.5|7310.7|7312.5|7309.7|7313.6|7310.8|7312.5|7309.7|0
1627317930000|2021-07-26 16:45:30|7312|7309.2|7309|7306.2|7312|7309.2|7308.5|7305.7|20
1627317940000|2021-07-26 16:45:40|7309.1|7306.3|7310.5|7307.7|7310.5|7307.7|7309.1|7306.3|11
1627317950000|2021-07-26 16:45:50|7310.6|7307.8|7311.5|7308.7|7311.6|7308.8|7310.5|7307.7|185
1627317960000|2021-07-26 16:46:00|7311.6|7308.8|7311|7308.2|7311.6|7308.8|7311|7308.2|7
1627317970000|2021-07-26 16:46:10|7311.5|7308.7|7310.6|7307.8|7311.5|7308.7|7310.5|7307.7|23
1627317980000|2021-07-26 16:46:20|7311|7308.2|7312.5|7309.7|7312.5|7309.7|7311|7308.2|6
1627317990000|2021-07-26 16:46:30|7312.6|7309.8|7314|7311.2|7314|7311.2|7312.6|7309.8|1
1627318000000|2021-07-26 16:46:40|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|4
1627318010000|2021-07-26 16:46:50|7314.4|7311.6|7313|7310.2|7314.4|7311.6|7313|7310.2|16
1627318020000|2021-07-26 16:47:00|7313.1|7310.3|7312.5|7309.7|7314.5|7311.7|7312.5|7309.7|5
1627318030000|2021-07-26 16:47:10|7312|7309.2|7314.5|7311.7|7314.6|7311.8|7312|7309.2|10
1627318040000|2021-07-26 16:47:20|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|0
1627318050000|2021-07-26 16:47:30|7314.5|7311.7|7311.5|7308.7|7314.5|7311.7|7310.5|7307.7|66
1627318060000|2021-07-26 16:47:40|||||||||8
1627318070000|2021-07-26 16:47:50|7310|7307.2|7310.5|7307.7|7311.5|7308.7|7310|7307.2|8
1627318080000|2021-07-26 16:48:00|7310.9|7308.1|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|8
1627318090000|2021-07-26 16:48:10|7310.6|7307.8|7310|7307.2|7311.5|7308.7|7310|7307.2|36
1627318100000|2021-07-26 16:48:20|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7310|7307.2|4
1627318110000|2021-07-26 16:48:30|7310.5|7307.7|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|3
1627318120000|2021-07-26 16:48:40|7309.5|7306.7|7310|7307.2|7310|7307.2|7309.5|7306.7|39
1627318130000|2021-07-26 16:48:50|7310.5|7307.7|7310|7307.2|7311|7308.2|7309.5|7306.7|32
1627318140000|2021-07-26 16:49:00|7309.5|7306.7|7311.5|7308.7|7311.5|7308.7|7309.5|7306.7|30
1627318150000|2021-07-26 16:49:10|7311|7308.2|7310.5|7307.7|7311|7308.2|7310.5|7307.7|5
1627318160000|2021-07-26 16:49:20|7311|7308.2|7311.5|7308.7|7311.5|7308.7|7311|7308.2|2
1627318170000|2021-07-26 16:49:30|7312.5|7309.7|7312.5|7309.7|7313|7310.2|7312.5|7309.7|31
1627318180000|2021-07-26 16:49:40|7313|7310.2|7316|7313.2|7316|7313.2|7313|7310.2|19
1627318190000|2021-07-26 16:49:50|7316.5|7313.7|7316|7313.2|7317.4|7314.6|7316|7313.2|6
1627318200000|2021-07-26 16:50:00|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|5
1627318210000|2021-07-26 16:50:10|7317.5|7314.7|7316.5|7313.7|7317.5|7314.7|7316.5|7313.7|2
1627318220000|2021-07-26 16:50:20|7317|7314.2|7317.5|7314.7|7317.5|7314.7|7317|7314.2|0
1627318230000|2021-07-26 16:50:30|7317|7314.2|7316.5|7313.7|7317|7314.2|7316.5|7313.7|26
1627318240000|2021-07-26 16:50:40|7317|7314.2|7314|7311.2|7317.5|7314.7|7314|7311.2|14
1627318250000|2021-07-26 16:50:50|7314.5|7311.7|7314|7311.2|7314.5|7311.7|7314|7311.2|0
1627318260000|2021-07-26 16:51:00|7314.5|7311.7|7314.5|7311.7|7315|7312.2|7314.5|7311.7|10
1627318270000|2021-07-26 16:51:10|7315.5|7312.7|7316.5|7313.7|7316.5|7313.7|7315.5|7312.7|9
1627318280000|2021-07-26 16:51:20|7317|7314.2|7318.5|7315.7|7318.5|7315.7|7316.5|7313.7|17
1627318290000|2021-07-26 16:51:30|7319.5|7316.7|7318.5|7315.7|7319.5|7316.7|7318.5|7315.7|14
1627318300000|2021-07-26 16:51:40|7319|7316.2|7319|7316.2|7319|7316.2|7318.5|7315.7|8
1627318310000|2021-07-26 16:51:50|7319.5|7316.7|7320|7317.2|7320|7317.2|7319.5|7316.7|22
1627318320000|2021-07-26 16:52:00|7319.5|7316.7|7320|7317.2|7320|7317.2|7319.5|7316.7|15
1627318330000|2021-07-26 16:52:10|7320.5|7317.7|7321|7318.2|7321.5|7318.7|7320.5|7317.7|23
1627318340000|2021-07-26 16:52:20|7321.5|7318.7|7321.5|7318.7|7322|7319.2|7321.5|7318.7|29
1627318350000|2021-07-26 16:52:30|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7321.5|7318.7|16
1627318360000|2021-07-26 16:52:40|7322|7319.2|7322.5|7319.7|7322.5|7319.7|7322|7319.2|18
1627318370000|2021-07-26 16:52:50|7323|7320.2|7323.5|7320.7|7324.5|7321.7|7322.5|7319.7|42
1627318380000|2021-07-26 16:53:00|7322.5|7319.7|7323.5|7320.7|7323.5|7320.7|7322.5|7319.7|18
1627318390000|2021-07-26 16:53:10|7324|7321.2|7324.5|7321.7|7324.5|7321.7|7324|7321.2|23
1627318400000|2021-07-26 16:53:20|7325|7322.2|7324.5|7321.7|7325|7322.2|7324.5|7321.7|53
1627318410000|2021-07-26 16:53:30|7325|7322.2|7327.5|7324.7|7327.5|7324.7|7325|7322.2|23
1627318420000|2021-07-26 16:53:40|7328|7325.2|7328.5|7325.7|7328.5|7325.7|7328|7325.2|21
1627318430000|2021-07-26 16:53:50|7329|7326.2|7329|7326.2|7330|7327.2|7329|7326.2|20
1627318440000|2021-07-26 16:54:00|7328.5|7325.7|7328|7325.2|7328.5|7325.7|7327.5|7324.7|19
1627318450000|2021-07-26 16:54:10|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|15
1627318460000|2021-07-26 16:54:20|||||||||20
1627318470000|2021-07-26 16:54:30|7328.5|7325.7|7328|7325.2|7329|7326.2|7328|7325.2|14
1627318480000|2021-07-26 16:54:40|||||||||11
1627318490000|2021-07-26 16:54:50|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|0
1627318500000|2021-07-26 16:55:00|7329|7326.2|7330.5|7327.7|7330.5|7327.7|7329|7326.2|2
1627318510000|2021-07-26 16:55:10|7331|7328.2|7331|7328.2|7332.4|7329.6|7330.5|7327.7|68
1627318520000|2021-07-26 16:55:20|7331.5|7328.7|7331|7328.2|7331.5|7328.7|7331|7328.2|0
1627318530000|2021-07-26 16:55:30|7331.5|7328.7|7332.5|7329.7|7332.5|7329.7|7331.5|7328.7|5
1627318540000|2021-07-26 16:55:40|7333|7330.2|7333|7330.2|7333|7330.2|7333|7330.2|6
1627318550000|2021-07-26 16:55:50|7332.5|7329.7|7333|7330.2|7333|7330.2|7332.5|7329.7|2
1627318560000|2021-07-26 16:56:00|7332.5|7329.7|7332.5|7329.7|7333|7330.2|7332|7329.2|14
1627318570000|2021-07-26 16:56:10|7333|7330.2|7333|7330.2|7333.5|7330.7|7333|7330.2|1
1627318580000|2021-07-26 16:56:20|7333.5|7330.7|7334|7331.2|7335.5|7332.7|7333.5|7330.7|70
1627318590000|2021-07-26 16:56:30|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7332|7329.2|7
1627318600000|2021-07-26 16:56:40|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|7333.5|7330.7|16
1627318610000|2021-07-26 16:56:50|||||||||2
1627318620000|2021-07-26 16:57:00|7333.5|7330.7|7332.5|7329.7|7333.5|7330.7|7332.5|7329.7|2
1627318630000|2021-07-26 16:57:10|7333|7330.2|7333|7330.2|7333.5|7330.7|7333|7330.2|31
1627318640000|2021-07-26 16:57:20|7332.9|7330.1|7332|7329.2|7333|7330.2|7332|7329.2|27
1627318650000|2021-07-26 16:57:30|7332.5|7329.7|7333|7330.2|7333|7330.2|7332.5|7329.7|10
1627318660000|2021-07-26 16:57:40|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|9
1627318670000|2021-07-26 16:57:50|7334|7331.2|7333|7330.2|7334|7331.2|7333|7330.2|20
1627318680000|2021-07-26 16:58:00|7333.5|7330.7|7333.5|7330.7|7334|7331.2|7333|7330.2|19
1627318690000|2021-07-26 16:58:10|7334|7331.2|7334|7331.2|7334|7331.2|7334|7331.2|20
1627318700000|2021-07-26 16:58:20|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|24
1627318710000|2021-07-26 16:58:30|7335|7332.2|7334.5|7331.7|7335|7332.2|7334|7331.2|27
1627318720000|2021-07-26 16:58:40|7334|7331.2|7334|7331.2|7334|7331.2|7334|7331.2|18
1627318730000|2021-07-26 16:58:50|7333.5|7330.7|7332|7329.2|7334|7331.2|7331|7328.2|48
1627318740000|2021-07-26 16:59:00|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|7331.5|7328.7|23
1627318750000|2021-07-26 16:59:10|7332.4|7329.6|7331.4|7328.6|7332.4|7329.6|7331.4|7328.6|19
1627318760000|2021-07-26 16:59:20|7330.4|7327.6|7329.5|7326.7|7330.4|7327.6|7329|7326.2|17
1627318770000|2021-07-26 16:59:30|7330|7327.2|7330.5|7327.7|7330.5|7327.7|7330|7327.2|16
1627318780000|2021-07-26 16:59:40|7331|7328.2|7330.5|7327.7|7331|7328.2|7330|7327.2|2
1627318790000|2021-07-26 16:59:50|7330|7327.2|7331|7328.2|7331|7328.2|7330|7327.2|8
1627318800000|2021-07-26 17:00:00|7330.5|7327.7|7330|7327.2|7333|7330.2|7330|7327.2|27
1627318810000|2021-07-26 17:00:10|7329.5|7326.7|7330.5|7327.7|7331.5|7328.7|7329.5|7326.7|6
1627318820000|2021-07-26 17:00:20|7329.5|7326.7|7330|7327.2|7330|7327.2|7329.5|7326.7|16
1627318830000|2021-07-26 17:00:30|7330.5|7327.7|7330|7327.2|7330.5|7327.7|7329.5|7326.7|4
1627318840000|2021-07-26 17:00:40|7329.5|7326.7|7330|7327.2|7330|7327.2|7329.5|7326.7|0
1627318850000|2021-07-26 17:00:50|7330.5|7327.7|7332.5|7329.7|7332.5|7329.7|7330.5|7327.7|5
1627318860000|2021-07-26 17:01:00|7331.5|7328.7|7332|7329.2|7332|7329.2|7331.5|7328.7|2
1627318870000|2021-07-26 17:01:10|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|9
1627318880000|2021-07-26 17:01:20|7332|7329.2|7332|7329.2|7332|7329.2|7332|7329.2|2
1627318890000|2021-07-26 17:01:30|7331.5|7328.7|7335|7332.2|7335.5|7332.7|7331.5|7328.7|32
1627318900000|2021-07-26 17:01:40|7334.5|7331.7|7338|7335.2|7338|7335.2|7334.5|7331.7|11
1627318910000|2021-07-26 17:01:50|7337.5|7334.7|7337|7334.2|7338.5|7335.7|7336.5|7333.7|16
1627318920000|2021-07-26 17:02:00|7336.5|7333.7|7335.5|7332.7|7337|7334.2|7335.5|7332.7|7
1627318930000|2021-07-26 17:02:10|7335.4|7332.6|7334|7331.2|7335.4|7332.6|7334|7331.2|24
1627318940000|2021-07-26 17:02:20|7334.5|7331.7|7334.5|7331.7|7335|7332.2|7334.5|7331.7|1
1627318950000|2021-07-26 17:02:30|7334|7331.2|7336.6|7333.8|7336.6|7333.8|7334|7331.2|684
1627318960000|2021-07-26 17:02:40|7336.1|7333.3|7335.6|7332.8|7336.1|7333.3|7335.6|7332.8|10
1627318970000|2021-07-26 17:02:50|7336.1|7333.3|7335.6|7332.8|7336.1|7333.3|7335.6|7332.8|25
1627318980000|2021-07-26 17:03:00|7335.5|7332.7|7335.1|7332.3|7335.6|7332.8|7335|7332.2|65
1627318990000|2021-07-26 17:03:10|7335|7332.2|7334.1|7331.3|7335.1|7332.3|7334.1|7331.3|105
1627319000000|2021-07-26 17:03:20|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|15
1627319010000|2021-07-26 17:03:30|7334.5|7331.7|7333.6|7330.8|7334.5|7331.7|7333.6|7330.8|20
1627319020000|2021-07-26 17:03:40|7333.5|7330.7|7334.5|7331.7|7334.6|7331.8|7333.5|7330.7|20
1627319030000|2021-07-26 17:03:50|7335|7332.2|7335.6|7332.8|7335.6|7332.8|7335|7332.2|16
1627319040000|2021-07-26 17:04:00|7336.1|7333.3|7335.6|7332.8|7336.1|7333.3|7335.6|7332.8|14
1627319050000|2021-07-26 17:04:10|7336.1|7333.3|7334.6|7331.8|7336.1|7333.3|7334.6|7331.8|22
1627319060000|2021-07-26 17:04:20|7334.5|7331.7|7334.5|7331.7|7334.6|7331.8|7334.5|7331.7|8
1627319070000|2021-07-26 17:04:30|7334.6|7331.8|7334.5|7331.7|7334.6|7331.8|7333|7330.2|36
1627319080000|2021-07-26 17:04:40|7334.6|7331.8|7335.1|7332.3|7335.1|7332.3|7334.5|7331.7|307
1627319090000|2021-07-26 17:04:50|7335|7332.2|7334.5|7331.7|7335.1|7332.3|7334.5|7331.7|30
1627319100000|2021-07-26 17:05:00|7334.6|7331.8|7334|7331.2|7336|7333.2|7333.5|7330.7|56
1627319110000|2021-07-26 17:05:10|7333.6|7330.8|7334|7331.2|7334|7331.2|7333.6|7330.8|0
1627319120000|2021-07-26 17:05:20|7334.5|7331.7|7335.1|7332.3|7335.1|7332.3|7334.5|7331.7|7
1627319130000|2021-07-26 17:05:30|7335|7332.2|7335.1|7332.3|7335.1|7332.3|7334.1|7331.3|18
1627319140000|2021-07-26 17:05:40|7335|7332.2|7334.5|7331.7|7335.5|7332.7|7334.5|7331.7|2
1627319150000|2021-07-26 17:05:50|7334.6|7331.8|7333.6|7330.8|7335|7332.2|7333.5|7330.7|10
1627319160000|2021-07-26 17:06:00|7334|7331.2|7334|7331.2|7334.1|7331.3|7333.6|7330.8|85
1627319170000|2021-07-26 17:06:10|7334.1|7331.3|7334.6|7331.8|7335|7332.2|7333.6|7330.8|390
1627319180000|2021-07-26 17:06:20|7334.7|7331.9|7334.6|7331.8|7335.6|7332.8|7334.6|7331.8|48
1627319190000|2021-07-26 17:06:30|7335.1|7332.3|7334.6|7331.8|7335.1|7332.3|7334.6|7331.8|7
1627319200000|2021-07-26 17:06:40|7334.7|7331.9|7333.7|7330.9|7335.6|7332.8|7333.6|7330.8|1
1627319210000|2021-07-26 17:06:50|7334.1|7331.3|7333.6|7330.8|7334.6|7331.8|7333.6|7330.8|1
1627319220000|2021-07-26 17:07:00|7334.1|7331.3|7334.6|7331.8|7334.7|7331.9|7333.6|7330.8|9
1627319230000|2021-07-26 17:07:10|||||||||4
1627319240000|2021-07-26 17:07:20|7335.6|7332.8|7335.1|7332.3|7335.6|7332.8|7334.6|7331.8|5
1627319250000|2021-07-26 17:07:30|7334.6|7331.8|7332.6|7329.8|7334.6|7331.8|7332.2|7329.4|27
1627319260000|2021-07-26 17:07:40|7332.7|7329.9|7333.1|7330.3|7333.6|7330.8|7332.6|7329.8|12
1627319270000|2021-07-26 17:07:50|7332.6|7329.8|7332.6|7329.8|7333.1|7330.3|7332.1|7329.3|6
1627319280000|2021-07-26 17:08:00|7333.1|7330.3|7334.1|7331.3|7334.6|7331.8|7333.1|7330.3|58
1627319290000|2021-07-26 17:08:10|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|24
1627319300000|2021-07-26 17:08:20|||||||||35
1627319310000|2021-07-26 17:08:30|||||||||24
1627319320000|2021-07-26 17:08:40|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|29
1627319330000|2021-07-26 17:08:50|||||||||75
1627319340000|2021-07-26 17:09:00|7332.5|7329.7|7332.6|7329.8|7332.6|7329.8|7330.6|7327.8|42
1627319350000|2021-07-26 17:09:10|7333.1|7330.3|7333.6|7330.8|7333.6|7330.8|7333.1|7330.3|18
1627319360000|2021-07-26 17:09:20|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|16
1627319370000|2021-07-26 17:09:30|||||||||16
1627319390000|2021-07-26 17:09:50|7333.6|7330.8|7336.1|7333.3|7336.6|7333.8|7333.6|7330.8|31
1627319400000|2021-07-26 17:10:00|7336.6|7333.8|7335.1|7332.3|7336.6|7333.8|7334.6|7331.8|5
1627319410000|2021-07-26 17:10:10|7335|7332.2|7335|7332.2|7335|7332.2|7335|7332.2|2
1627319420000|2021-07-26 17:10:20|7334.6|7331.8|7333.6|7330.8|7334.6|7331.8|7333.6|7330.8|15
1627319430000|2021-07-26 17:10:30|7334.1|7331.3|7333.6|7330.8|7334.1|7331.3|7333.6|7330.8|3
1627319440000|2021-07-26 17:10:40|7334.1|7331.3|7334.1|7331.3|7334.1|7331.3|7334.1|7331.3|2
1627319450000|2021-07-26 17:10:50|7334|7331.2|7332.6|7329.8|7334|7331.2|7332.6|7329.8|1
1627319460000|2021-07-26 17:11:00|7332.2|7329.4|7332.6|7329.8|7332.6|7329.8|7332.2|7329.4|1
1627319470000|2021-07-26 17:11:10|7332.7|7329.9|7333.6|7330.8|7333.6|7330.8|7332.7|7329.9|16
1627319480000|2021-07-26 17:11:20|7333.1|7330.3|7333.6|7330.8|7333.6|7330.8|7333.1|7330.3|13
1627319490000|2021-07-26 17:11:30|7333.2|7330.4|7331.6|7328.8|7333.6|7330.8|7331.6|7328.8|524
1627319500000|2021-07-26 17:11:40|7331.7|7328.9|7332.7|7329.9|7333.1|7330.3|7331.6|7328.8|9
1627319510000|2021-07-26 17:11:50|7332.6|7329.8|7332.6|7329.8|7332.7|7329.9|7332.6|7329.8|0
1627319520000|2021-07-26 17:12:00|7332.7|7329.9|7333.1|7330.3|7333.1|7330.3|7332.6|7329.8|6
1627319530000|2021-07-26 17:12:10|7333.6|7330.8|7333.6|7330.8|7334.1|7331.3|7333.6|7330.8|0
1627319540000|2021-07-26 17:12:20|7333.7|7330.9|7333.6|7330.8|7333.7|7330.9|7333.6|7330.8|1
1627319550000|2021-07-26 17:12:30|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|4
1627319560000|2021-07-26 17:12:40|7335.1|7332.3|7334.6|7331.8|7335.1|7332.3|7334.6|7331.8|2
1627319570000|2021-07-26 17:12:50|7335|7332.2|7334.6|7331.8|7335|7332.2|7334.6|7331.8|2
1627319580000|2021-07-26 17:13:00|7333.6|7330.8|7334.1|7331.3|7334.6|7331.8|7333.6|7330.8|7
1627319590000|2021-07-26 17:13:10|7334.6|7331.8|7333.6|7330.8|7334.6|7331.8|7333.6|7330.8|9
1627319600000|2021-07-26 17:13:20|||||||||13
1627319610000|2021-07-26 17:13:30|||||||||19
1627319620000|2021-07-26 17:13:40|7333.7|7330.9|7334.6|7331.8|7335.1|7332.3|7333.6|7330.8|34
1627319630000|2021-07-26 17:13:50|||||||||16
1627319640000|2021-07-26 17:14:00|7334.5|7331.7|7334.6|7331.8|7334.6|7331.8|7333.1|7330.3|23
1627319650000|2021-07-26 17:14:10|7334.5|7331.7|7334.1|7331.3|7334.5|7331.7|7334.1|7331.3|18
1627319660000|2021-07-26 17:14:20|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|14
1627319670000|2021-07-26 17:14:30|7334.7|7331.9|7335.6|7332.8|7335.6|7332.8|7334.7|7331.9|14
1627319680000|2021-07-26 17:14:40|||||||||12
1627319700000|2021-07-26 17:15:00|7336.6|7333.8|7336.6|7333.8|7337.1|7334.3|7336.6|7333.8|7
1627319710000|2021-07-26 17:15:10|7335.7|7332.9|7335.6|7332.8|7335.7|7332.9|7335.6|7332.8|13
1627319720000|2021-07-26 17:15:20|7335.5|7332.7|7335.1|7332.3|7335.5|7332.7|7335.1|7332.3|0
1627319730000|2021-07-26 17:15:30|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|16
1627319740000|2021-07-26 17:15:40|7335.1|7332.3|7334.6|7331.8|7335.1|7332.3|7334.6|7331.8|1
1627319750000|2021-07-26 17:15:50|7334.5|7331.7|7334.1|7331.3|7334.5|7331.7|7333.7|7330.9|9
1627319760000|2021-07-26 17:16:00|||||||||1
1627319770000|2021-07-26 17:16:10|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|102
1627319780000|2021-07-26 17:16:20|7334.7|7331.9|7335.6|7332.8|7335.7|7332.9|7334.7|7331.9|7
1627319790000|2021-07-26 17:16:30|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7335.6|7332.8|2
1627319800000|2021-07-26 17:16:40|7335.6|7332.8|7335.6|7332.8|7335.7|7332.9|7334.7|7331.9|17
1627319810000|2021-07-26 17:16:50|7335.1|7332.3|7335.6|7332.8|7335.6|7332.8|7335.1|7332.3|11
1627319820000|2021-07-26 17:17:00|7335.1|7332.3|7335.1|7332.3|7335.6|7332.8|7335.1|7332.3|33
1627319830000|2021-07-26 17:17:10|||||||||36
1627319840000|2021-07-26 17:17:20|7335.6|7332.8|7334.1|7331.3|7335.6|7332.8|7334.1|7331.3|82
1627319850000|2021-07-26 17:17:30|7334.6|7331.8|7334.1|7331.3|7334.6|7331.8|7333.6|7330.8|25
1627319860000|2021-07-26 17:17:40|7334.6|7331.8|7335.1|7332.3|7335.1|7332.3|7334.6|7331.8|35
1627319870000|2021-07-26 17:17:50|7334.6|7331.8|7334.1|7331.3|7334.6|7331.8|7333.6|7330.8|28
1627319880000|2021-07-26 17:18:00|7333.6|7330.8|7333.6|7330.8|7334.1|7331.3|7332.6|7329.8|71
1627319890000|2021-07-26 17:18:10|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.1|7331.3|21
1627319900000|2021-07-26 17:18:20|7335.1|7332.3|7335.6|7332.8|7335.6|7332.8|7335.1|7332.3|24
1627319910000|2021-07-26 17:18:30|7336.1|7333.3|7335.6|7332.8|7336.1|7333.3|7335.6|7332.8|26
1627319920000|2021-07-26 17:18:40|||||||||18
1627319930000|2021-07-26 17:18:50|||||||||59
1627319940000|2021-07-26 17:19:00|7334.6|7331.8|7335.6|7332.8|7336.6|7333.8|7334.6|7331.8|33
1627319950000|2021-07-26 17:19:10|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|84
1627319960000|2021-07-26 17:19:20|7336.6|7333.8|7335.6|7332.8|7336.6|7333.8|7335.6|7332.8|16
1627319970000|2021-07-26 17:19:30|||||||||35
1627319980000|2021-07-26 17:19:40|||||||||1
1627319990000|2021-07-26 17:19:50|7334.6|7331.8|7335.6|7332.8|7335.6|7332.8|7334.6|7331.8|2
1627320000000|2021-07-26 17:20:00|7335.1|7332.3|7334.6|7331.8|7335.1|7332.3|7334.6|7331.8|1
1627320010000|2021-07-26 17:20:10|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|5
1627320020000|2021-07-26 17:20:20|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|0
1627320030000|2021-07-26 17:20:30|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|26
1627320040000|2021-07-26 17:20:40|||||||||10
1627320050000|2021-07-26 17:20:50|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|17
1627320060000|2021-07-26 17:21:00|7336.2|7333.4|7337.6|7334.8|7337.7|7334.9|7336.2|7333.4|128
1627320070000|2021-07-26 17:21:10|7337.7|7334.9|7339.1|7336.3|7339.2|7336.4|7337.7|7334.9|41
1627320080000|2021-07-26 17:21:20|7338.6|7335.8|7339.1|7336.3|7339.1|7336.3|7338.2|7335.4|33
1627320090000|2021-07-26 17:21:30|7338.2|7335.4|7338.6|7335.8|7339.1|7336.3|7338.2|7335.4|18
1627320100000|2021-07-26 17:21:40|7338.2|7335.4|7338.6|7335.8|7338.6|7335.8|7337.6|7334.8|12
1627320110000|2021-07-26 17:21:50|7338.2|7335.4|7338.6|7335.8|7338.6|7335.8|7338.2|7335.4|5
1627320120000|2021-07-26 17:22:00|7339.1|7336.3|7341.7|7338.9|7341.7|7338.9|7339.1|7336.3|45
1627320130000|2021-07-26 17:22:10|7341.6|7338.8|7341.2|7338.4|7342.1|7339.3|7341.2|7338.4|51
1627320140000|2021-07-26 17:22:20|7341.6|7338.8|7342.1|7339.3|7342.2|7339.4|7341.6|7338.8|13
1627320150000|2021-07-26 17:22:30|7342.2|7339.4|7344.2|7341.4|7345.7|7342.9|7342.2|7339.4|24
1627320160000|2021-07-26 17:22:40|7344.1|7341.3|7343.2|7340.4|7344.2|7341.4|7343.2|7340.4|6
1627320170000|2021-07-26 17:22:50|7343.7|7340.9|7342.7|7339.9|7343.7|7340.9|7342.7|7339.9|5
1627320180000|2021-07-26 17:23:00|7343.2|7340.4|7343.2|7340.4|7344.2|7341.4|7343.2|7340.4|15
1627320190000|2021-07-26 17:23:10|7343.1|7340.3|7342.6|7339.8|7343.1|7340.3|7342.6|7339.8|13
1627320200000|2021-07-26 17:23:20|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|10
1627320210000|2021-07-26 17:23:30|7342.2|7339.4|7341.7|7338.9|7342.6|7339.8|7341.6|7338.8|8
1627320220000|2021-07-26 17:23:40|7341.6|7338.8|7342.2|7339.4|7342.2|7339.4|7341.6|7338.8|21
1627320230000|2021-07-26 17:23:50|7342.6|7339.8|7342.7|7339.9|7342.7|7339.9|7342.6|7339.8|48
1627320240000|2021-07-26 17:24:00|7343.6|7340.8|7343.7|7340.9|7343.7|7340.9|7342.7|7339.9|9
1627320250000|2021-07-26 17:24:10|7343.6|7340.8|7342.7|7339.9|7343.7|7340.9|7342.7|7339.9|14
1627320260000|2021-07-26 17:24:20|7343.2|7340.4|7343.7|7340.9|7343.7|7340.9|7343.2|7340.4|18
1627320270000|2021-07-26 17:24:30|7343.2|7340.4|7342.2|7339.4|7343.2|7340.4|7342.2|7339.4|30
1627320280000|2021-07-26 17:24:40|7342.7|7339.9|7342.1|7339.3|7342.7|7339.9|7342.1|7339.3|2
1627320290000|2021-07-26 17:24:50|7341.6|7338.8|7340.7|7337.9|7341.6|7338.8|7339.7|7336.9|23
1627320300000|2021-07-26 17:25:00|7341.2|7338.4|7342.7|7339.9|7343.2|7340.4|7339.7|7336.9|12
1627320310000|2021-07-26 17:25:10|7343.2|7340.4|7343.2|7340.4|7343.2|7340.4|7342.7|7339.9|14
1627320320000|2021-07-26 17:25:20|7343.6|7340.8|7343.7|7340.9|7343.7|7340.9|7343.6|7340.8|11
1627320330000|2021-07-26 17:25:30|7344.2|7341.4|7344.7|7341.9|7344.7|7341.9|7344.2|7341.4|1
1627320340000|2021-07-26 17:25:40|||||||||2
1627320350000|2021-07-26 17:25:50|7344.6|7341.8|7346.2|7343.4|7346.2|7343.4|7344.6|7341.8|1
1627320360000|2021-07-26 17:26:00|7345.7|7342.9|7347.7|7344.9|7347.7|7344.9|7345.6|7342.8|7
1627320370000|2021-07-26 17:26:10|7347.6|7344.8|7349.2|7346.4|7349.2|7346.4|7347.6|7344.8|16
1627320380000|2021-07-26 17:26:20|7348.7|7345.9|7348.2|7345.4|7348.7|7345.9|7348.2|7345.4|23
1627320390000|2021-07-26 17:26:30|7348.6|7345.8|7348.2|7345.4|7348.6|7345.8|7348.2|7345.4|17
1627320400000|2021-07-26 17:26:40|7348.7|7345.9|7349.7|7346.9|7349.7|7346.9|7348.7|7345.9|5
1627320410000|2021-07-26 17:26:50|7348.7|7345.9|7347.7|7344.9|7348.7|7345.9|7347.7|7344.9|3
1627320420000|2021-07-26 17:27:00|7346.7|7343.9|7346.7|7343.9|7347.2|7344.4|7346.7|7343.9|5
1627320430000|2021-07-26 17:27:10|7347.2|7344.4|7347.7|7344.9|7347.7|7344.9|7347.2|7344.4|13
1627320450000|2021-07-26 17:27:30|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|2
1627320460000|2021-07-26 17:27:40|7347.2|7344.4|7347.7|7344.9|7347.7|7344.9|7346.7|7343.9|21
1627320470000|2021-07-26 17:27:50|7348.2|7345.4|7347.7|7344.9|7348.2|7345.4|7347.7|7344.9|5
1627320480000|2021-07-26 17:28:00|7348.2|7345.4|7347.7|7344.9|7348.2|7345.4|7347.7|7344.9|5
1627320490000|2021-07-26 17:28:10|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7347.7|7344.9|7
1627320500000|2021-07-26 17:28:20|7347.7|7344.9|7347.7|7344.9|7349.6|7346.8|7347.7|7344.9|32
1627320510000|2021-07-26 17:28:30|7347.6|7344.8|7347.1|7344.3|7347.7|7344.9|7347.1|7344.3|20
1627320520000|2021-07-26 17:28:40|7346.6|7343.8|7347.1|7344.3|7347.7|7344.9|7346.6|7343.8|22
1627320530000|2021-07-26 17:28:50|7346.7|7343.9|7347.1|7344.3|7347.1|7344.3|7346.7|7343.9|26
1627320540000|2021-07-26 17:29:00|7347.2|7344.4|7347.1|7344.3|7347.2|7344.4|7347.1|7344.3|21
1627320550000|2021-07-26 17:29:10|7347.2|7344.4|7345.7|7342.9|7347.6|7344.8|7345.6|7342.8|15
1627320560000|2021-07-26 17:29:20|7345.6|7342.8|7345.7|7342.9|7345.7|7342.9|7345.6|7342.8|3
1627320570000|2021-07-26 17:29:30|||||||||8
1627320580000|2021-07-26 17:29:40|||||||||2
1627320590000|2021-07-26 17:29:50|||||||||1
1627320600000|2021-07-26 17:30:00|7346.2|7343.4|7348.6|7345.8|7349.2|7346.4|7346.2|7343.4|31
1627320610000|2021-07-26 17:30:10|7349.1|7346.3|7347.6|7344.8|7349.6|7346.8|7347.6|7344.8|13
1627320620000|2021-07-26 17:30:20|7347.2|7344.4|7347.7|7344.9|7347.7|7344.9|7347.2|7344.4|13
1627320630000|2021-07-26 17:30:30|7348.2|7345.4|7348.6|7345.8|7348.6|7345.8|7348.2|7345.4|5
1627320640000|2021-07-26 17:30:40|7347.7|7344.9|7349.2|7346.4|7349.7|7346.9|7347.7|7344.9|9
1627320650000|2021-07-26 17:30:50|7349.7|7346.9|7350.7|7347.9|7350.7|7347.9|7349.7|7346.9|6
1627320660000|2021-07-26 17:31:00|7351.2|7348.4|7350.2|7347.4|7351.2|7348.4|7350.2|7347.4|3
1627320670000|2021-07-26 17:31:10|7350.7|7347.9|7350.6|7347.8|7350.7|7347.9|7350.6|7347.8|1
1627320680000|2021-07-26 17:31:20|7349.7|7346.9|7349.6|7346.8|7349.7|7346.9|7349.2|7346.4|5
1627320690000|2021-07-26 17:31:30|7349.2|7346.4|7349.7|7346.9|7349.7|7346.9|7349.2|7346.4|1
1627320700000|2021-07-26 17:31:40|7349.2|7346.4|7348.7|7345.9|7349.2|7346.4|7348.6|7345.8|17
1627320710000|2021-07-26 17:31:50|7349.1|7346.3|7349.6|7346.8|7349.7|7346.9|7348.6|7345.8|31
1627320720000|2021-07-26 17:32:00|7349.7|7346.9|7349.1|7346.3|7349.7|7346.9|7349.1|7346.3|9
1627320730000|2021-07-26 17:32:10|7348.7|7345.9|7349.1|7346.3|7349.1|7346.3|7348.7|7345.9|22
1627320740000|2021-07-26 17:32:20|7348.7|7345.9|7348.1|7345.3|7348.7|7345.9|7348.1|7345.3|1
1627320750000|2021-07-26 17:32:30|7347.7|7344.9|7349.7|7346.9|7349.7|7346.9|7347.7|7344.9|92
1627320760000|2021-07-26 17:32:40|7349.2|7346.4|7349.6|7346.8|7349.6|7346.8|7349.2|7346.4|10
1627320770000|2021-07-26 17:32:50|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|7349.1|7346.3|3
1627320780000|2021-07-26 17:33:00|7349.1|7346.3|7349.2|7346.4|7349.2|7346.4|7349.1|7346.3|3
1627320790000|2021-07-26 17:33:10|7349.6|7346.8|7350.6|7347.8|7350.6|7347.8|7349.6|7346.8|49
1627320800000|2021-07-26 17:33:20|7350.7|7347.9|7351.7|7348.9|7352.7|7349.9|7350.7|7347.9|24
1627320810000|2021-07-26 17:33:30|7352.2|7349.4|7352.7|7349.9|7352.7|7349.9|7352.2|7349.4|38
1627320820000|2021-07-26 17:33:40|7351.7|7348.9|7351.2|7348.4|7352.2|7349.4|7351.2|7348.4|30
1627320830000|2021-07-26 17:33:50|7350.7|7347.9|7351.6|7348.8|7351.6|7348.8|7350.2|7347.4|7
1627320840000|2021-07-26 17:34:00|7350.7|7347.9|7350.6|7347.8|7350.7|7347.9|7350.6|7347.8|78
1627320850000|2021-07-26 17:34:10|7350.1|7347.3|7349.2|7346.4|7350.2|7347.4|7349.2|7346.4|3
1627320860000|2021-07-26 17:34:20|7348.7|7345.9|7348.2|7345.4|7349.2|7346.4|7348.2|7345.4|5
1627320870000|2021-07-26 17:34:30|7348.7|7345.9|7349.7|7346.9|7349.7|7346.9|7348.7|7345.9|11
1627320880000|2021-07-26 17:34:40|7349.6|7346.8|7349.7|7346.9|7349.7|7346.9|7349.6|7346.8|4
1627320890000|2021-07-26 17:34:50|7350.2|7347.4|7350.1|7347.3|7350.2|7347.4|7350.1|7347.3|0
1627320900000|2021-07-26 17:35:00|7349.7|7346.9|7352.2|7349.4|7352.2|7349.4|7349.7|7346.9|23
1627320910000|2021-07-26 17:35:10|7352.1|7349.3|7351.7|7348.9|7352.1|7349.3|7351.7|7348.9|3
1627320920000|2021-07-26 17:35:20|7352.1|7349.3|7351.7|7348.9|7352.1|7349.3|7351.6|7348.8|20
1627320930000|2021-07-26 17:35:30|7351.6|7348.8|7351.1|7348.3|7352.2|7349.4|7350.7|7347.9|18
1627320940000|2021-07-26 17:35:40|7350.7|7347.9|7351.2|7348.4|7351.2|7348.4|7350.6|7347.8|4
1627320950000|2021-07-26 17:35:50|7351.1|7348.3|7350.6|7347.8|7351.2|7348.4|7350.6|7347.8|561
1627320960000|2021-07-26 17:36:00|7350.7|7347.9|7351.1|7348.3|7351.6|7348.8|7350.7|7347.9|5
1627320970000|2021-07-26 17:36:10|7350.7|7347.9|7351.6|7348.8|7352.2|7349.4|7350.6|7347.8|12
1627320980000|2021-07-26 17:36:20|7352.1|7349.3|7351.6|7348.8|7352.1|7349.3|7351.6|7348.8|3
1627320990000|2021-07-26 17:36:30|7351.7|7348.9|7353.6|7350.8|7353.7|7350.9|7351.7|7348.9|21
1627321000000|2021-07-26 17:36:40|7353.7|7350.9|7352.6|7349.8|7353.7|7350.9|7352.2|7349.4|29
1627321010000|2021-07-26 17:36:50|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|7352.6|7349.8|1
1627321020000|2021-07-26 17:37:00|7353.2|7350.4|7353.6|7350.8|7353.7|7350.9|7353.2|7350.4|4
1627321030000|2021-07-26 17:37:10|7353.2|7350.4|7352.1|7349.3|7353.2|7350.4|7351.7|7348.9|3
1627321040000|2021-07-26 17:37:20|7351.6|7348.8|7352.2|7349.4|7352.2|7349.4|7351.6|7348.8|0
1627321050000|2021-07-26 17:37:30|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|1
1627321060000|2021-07-26 17:37:40|||||||||1
1627321070000|2021-07-26 17:37:50|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|2
1627321080000|2021-07-26 17:38:00|7351.6|7348.8|7352.6|7349.8|7353.6|7350.8|7351.1|7348.3|24
1627321090000|2021-07-26 17:38:10|7352.7|7349.9|7353.1|7350.3|7353.6|7350.8|7352.6|7349.8|33
1627321100000|2021-07-26 17:38:20|7353.6|7350.8|7353.1|7350.3|7354.1|7351.3|7353.1|7350.3|62
1627321110000|2021-07-26 17:38:30|7352.6|7349.8|7353.1|7350.3|7354.7|7351.9|7352.6|7349.7|164
1627321120000|2021-07-26 17:38:40|7353.2|7350.4|7354.7|7351.9|7355.2|7352.4|7353.2|7350.4|17
1627321130000|2021-07-26 17:38:50|7354.6|7351.8|7354.7|7351.9|7355.6|7352.8|7354.6|7351.8|5
1627321140000|2021-07-26 17:39:00|7355.2|7352.4|7355.7|7352.9|7355.7|7352.9|7353.7|7350.9|5
1627321150000|2021-07-26 17:39:10|||||||||3
1627321160000|2021-07-26 17:39:20|7355.1|7352.3|7354.7|7351.9|7355.1|7352.3|7354.7|7351.9|4
1627321170000|2021-07-26 17:39:30|7355.1|7352.3|7355.6|7352.8|7355.6|7352.8|7355.1|7352.3|1
1627321180000|2021-07-26 17:39:40|7355.1|7352.3|7354.7|7351.9|7355.1|7352.3|7354.6|7351.8|9
1627321190000|2021-07-26 17:39:50|7354.6|7351.8|7355.7|7352.9|7355.7|7352.9|7354.6|7351.8|26
1627321200000|2021-07-26 17:40:00|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|35
1627321210000|2021-07-26 17:40:10|||||||||5
1627321220000|2021-07-26 17:40:20|7354.1|7351.3|7355.6|7352.8|7355.6|7352.8|7354.1|7351.3|3
1627321230000|2021-07-26 17:40:30|7354.6|7351.8|7355.7|7352.9|7355.7|7352.9|7354.6|7351.8|3
1627321240000|2021-07-26 17:40:40|||||||||1
1627321250000|2021-07-26 17:40:50|7355.6|7352.8|7354.7|7351.9|7355.6|7352.8|7354.7|7351.9|20
1627321260000|2021-07-26 17:41:00|7355.1|7352.3|7354.6|7351.8|7355.7|7352.9|7354.6|7351.8|10
1627321270000|2021-07-26 17:41:10|7354.7|7351.9|7355.7|7352.9|7355.7|7352.9|7354.6|7351.8|9
1627321280000|2021-07-26 17:41:20|7356.6|7353.8|7356.6|7353.8|7356.7|7353.9|7356.6|7353.8|10
1627321290000|2021-07-26 17:41:30|7356.7|7353.9|7356.6|7353.8|7356.7|7353.9|7356.6|7353.8|17
1627321300000|2021-07-26 17:41:40|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|7355.6|7352.8|5
1627321310000|2021-07-26 17:41:50|7355.6|7352.8|7355.1|7352.3|7355.6|7352.8|7355.1|7352.3|6
1627321320000|2021-07-26 17:42:00|7355.6|7352.8|7354.6|7351.8|7355.6|7352.8|7354.6|7351.8|18
1627321330000|2021-07-26 17:42:10|7354.1|7351.3|7355.6|7352.8|7355.6|7352.8|7354.1|7351.3|8
1627321340000|2021-07-26 17:42:20|||||||||11
1627321350000|2021-07-26 17:42:30|7356.1|7353.3|7356.6|7353.8|7356.6|7353.8|7356.1|7353.3|4
1627321360000|2021-07-26 17:42:40|||||||||4
1627321370000|2021-07-26 17:42:50|||||||||3
1627321380000|2021-07-26 17:43:00|7356.7|7353.9|7359.1|7356.3|7359.2|7356.4|7356.6|7353.8|48
1627321390000|2021-07-26 17:43:10|7358.7|7355.9|7358.6|7355.8|7358.7|7355.9|7358.6|7355.8|4
1627321400000|2021-07-26 17:43:20|7358.7|7355.9|7359.1|7356.3|7359.1|7356.3|7358.6|7355.8|15
1627321410000|2021-07-26 17:43:30|7358.6|7355.8|7358.6|7355.8|7358.6|7355.8|7358.6|7355.8|0
1627321420000|2021-07-26 17:43:40|||||||||3
1627321430000|2021-07-26 17:43:50|7359.1|7356.3|7359.6|7356.8|7360.2|7357.4|7359.1|7356.3|6
1627321440000|2021-07-26 17:44:00|7359.2|7356.4|7359.6|7356.8|7360.6|7357.8|7359.1|7356.3|11
1627321450000|2021-07-26 17:44:10|7360.1|7357.3|7360.1|7357.3|7360.1|7357.3|7360.1|7357.3|1
1627321460000|2021-07-26 17:44:20|7359.6|7356.8|7359.7|7356.9|7359.7|7356.9|7359.6|7356.8|8
1627321470000|2021-07-26 17:44:30|7360.6|7357.8|7360.6|7357.8|7360.6|7357.8|7360.6|7357.8|1
1627321480000|2021-07-26 17:44:40|7360.1|7357.3|7359.6|7356.8|7360.1|7357.3|7359.6|7356.8|88
1627321490000|2021-07-26 17:44:50|7360.1|7357.3|7360.1|7357.3|7360.1|7357.3|7360.1|7357.3|2
1627321500000|2021-07-26 17:45:00|7359.6|7356.8|7359.6|7356.8|7360.1|7357.3|7359.6|7356.8|24
1627321510000|2021-07-26 17:45:10|7359.7|7356.9|7359.1|7356.3|7360.1|7357.3|7359.1|7356.3|4
1627321520000|2021-07-26 17:45:20|7358.6|7355.8|7359.6|7356.8|7359.6|7356.8|7358.6|7355.8|2
1627321530000|2021-07-26 17:45:30|7360.1|7357.3|7360.1|7357.3|7360.1|7357.3|7359.6|7356.8|2
1627321540000|2021-07-26 17:45:40|7359.6|7356.8|7360.1|7357.3|7360.1|7357.3|7359.6|7356.8|12
1627321560000|2021-07-26 17:46:00|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|25
1627321570000|2021-07-26 17:46:10|7358.6|7355.8|7358.6|7355.8|7359.1|7356.3|7358.6|7355.8|13
1627321580000|2021-07-26 17:46:20|7359.1|7356.3|7358.6|7355.8|7359.1|7356.3|7358.6|7355.8|20
1627321590000|2021-07-26 17:46:30|7359.6|7356.8|7359.6|7356.8|7359.7|7356.9|7358.6|7355.8|67
1627321600000|2021-07-26 17:46:40|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|7358.6|7355.8|43
1627321610000|2021-07-26 17:46:50|7358.6|7355.8|7358.6|7355.8|7358.7|7355.9|7358.6|7355.8|1
1627321620000|2021-07-26 17:47:00|7357.7|7354.9|7357.7|7354.9|7357.7|7354.9|7357.6|7354.8|6
1627321630000|2021-07-26 17:47:10|7356.6|7353.8|7357.6|7354.8|7357.6|7354.8|7356.6|7353.8|57
1627321640000|2021-07-26 17:47:20|7357.2|7354.4|7356.6|7353.8|7357.6|7354.8|7356.6|7353.8|10
1627321650000|2021-07-26 17:47:30|7357.1|7354.3|7357.1|7354.3|7357.1|7354.3|7355.6|7352.8|29
1627321660000|2021-07-26 17:47:40|7356.6|7353.8|7355.6|7352.8|7357.1|7354.3|7355.6|7352.8|3
1627321670000|2021-07-26 17:47:50|7355.7|7352.9|7355.6|7352.8|7355.7|7352.9|7355.6|7352.8|4
1627321680000|2021-07-26 17:48:00|7355.7|7352.9|7355.6|7352.8|7355.7|7352.9|7355.6|7352.8|10
1627321690000|2021-07-26 17:48:10|7355.7|7352.9|7357.1|7354.3|7357.1|7354.3|7355.6|7352.8|7
1627321700000|2021-07-26 17:48:20|7356.6|7353.8|7357.6|7354.8|7357.6|7354.8|7356.6|7353.8|4
1627321710000|2021-07-26 17:48:30|7357.1|7354.3|7357.2|7354.4|7358.6|7355.8|7356.7|7353.9|65
1627321720000|2021-07-26 17:48:40|7357.1|7354.3|7356.6|7353.8|7357.1|7354.3|7356.6|7353.8|5
1627321730000|2021-07-26 17:48:50|7356.7|7353.9|7358.1|7355.3|7358.1|7355.3|7356.6|7353.8|5
1627321740000|2021-07-26 17:49:00|7358.6|7355.8|7358.1|7355.3|7358.6|7355.8|7358.1|7355.3|9
1627321750000|2021-07-26 17:49:10|7357.6|7354.8|7358.1|7355.3|7358.1|7355.3|7357.6|7354.8|2
1627321760000|2021-07-26 17:49:20|7357.6|7354.8|7358.1|7355.3|7358.1|7355.3|7357.6|7354.8|4
1627321770000|2021-07-26 17:49:30|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|7357.6|7354.8|10
1627321780000|2021-07-26 17:49:40|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|3
1627321790000|2021-07-26 17:49:50|7357.7|7354.9|7358.1|7355.3|7358.1|7355.3|7357.7|7354.9|13
1627321800000|2021-07-26 17:50:00|||||||||16
1627321810000|2021-07-26 17:50:10|7358.6|7355.8|7360.1|7357.3|7360.1|7357.3|7358.6|7355.8|22
1627321820000|2021-07-26 17:50:20|7360.6|7357.8|7361.6|7358.8|7361.7|7358.9|7360.6|7357.8|14
1627321830000|2021-07-26 17:50:30|7360.7|7357.9|7360.6|7357.8|7360.7|7357.9|7360.6|7357.8|54
1627321840000|2021-07-26 17:50:40|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|7361.1|7358.3|9
1627321850000|2021-07-26 17:50:50|7360.6|7357.8|7359.6|7356.8|7360.6|7357.8|7359.6|7356.8|33
1627321860000|2021-07-26 17:51:00|7360.1|7357.3|7359.1|7356.3|7360.1|7357.3|7359.1|7356.3|2
1627321870000|2021-07-26 17:51:10|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|27
1627321880000|2021-07-26 17:51:20|7358.1|7355.3|7358.6|7355.8|7358.6|7355.8|7357.6|7354.8|7
1627321890000|2021-07-26 17:51:30|7359.1|7356.3|7359.6|7356.8|7359.6|7356.8|7359.1|7356.3|3
1627321900000|2021-07-26 17:51:40|7358.7|7355.9|7358.6|7355.8|7358.7|7355.9|7358.6|7355.8|60
1627321910000|2021-07-26 17:51:50|7358.7|7355.9|7358.7|7355.9|7358.7|7355.9|7358.7|7355.9|51
1627321920000|2021-07-26 17:52:00|7359.6|7356.8|7360.1|7357.3|7360.1|7357.3|7359.6|7356.8|15
1627321930000|2021-07-26 17:52:10|7359.6|7356.8|7358.1|7355.3|7359.6|7356.8|7358.1|7355.3|4
1627321940000|2021-07-26 17:52:20|7357.6|7354.8|7357.7|7354.9|7358.1|7355.3|7357.6|7354.8|22
1627321950000|2021-07-26 17:52:30|7358.1|7355.3|7358.6|7355.8|7359.1|7356.3|7358.1|7355.3|15
1627321960000|2021-07-26 17:52:40|7358.7|7355.9|7358.7|7355.9|7358.7|7355.9|7358.7|7355.9|9
1627321970000|2021-07-26 17:52:50|7359.1|7356.3|7358.6|7355.8|7359.1|7356.3|7358.6|7355.8|12
1627321980000|2021-07-26 17:53:00|7359.1|7356.3|7358.7|7355.9|7359.1|7356.3|7358.7|7355.9|8
1627321990000|2021-07-26 17:53:10|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|7359.1|7356.3|37
1627322000000|2021-07-26 17:53:20|7360.1|7357.3|7361.1|7358.3|7361.6|7358.8|7360.1|7357.3|11
1627322010000|2021-07-26 17:53:30|7360.6|7357.8|7360.1|7357.3|7360.6|7357.8|7360.1|7357.3|13
1627322020000|2021-07-26 17:53:40|7360.6|7357.8|7360.1|7357.3|7360.6|7357.8|7360.1|7357.3|9
1627322030000|2021-07-26 17:53:50|7360|7357.2|7359.6|7356.8|7360|7357.2|7359.6|7356.8|10
1627322040000|2021-07-26 17:54:00|7360.1|7357.3|7359.1|7356.3|7360.1|7357.3|7358.6|7355.8|39
1627322050000|2021-07-26 17:54:10|7358.6|7355.8|7358.1|7355.3|7358.6|7355.8|7358.1|7355.3|27
1627322060000|2021-07-26 17:54:20|7358.6|7355.8|7358.6|7355.8|7358.6|7355.8|7358.6|7355.8|8
1627322070000|2021-07-26 17:54:30|7358.7|7355.9|7359.6|7356.8|7359.6|7356.8|7358.7|7355.9|1
1627322080000|2021-07-26 17:54:40|7360.1|7357.3|7359.6|7356.8|7360.1|7357.3|7359.1|7356.3|11
1627322090000|2021-07-26 17:54:50|7359.7|7356.9|7361.1|7358.3|7361.1|7358.3|7359.7|7356.9|12
1627322100000|2021-07-26 17:55:00|7360.6|7357.8|7360.6|7357.8|7361.6|7358.8|7360.6|7357.8|13
1627322110000|2021-07-26 17:55:10|7361.1|7358.3|7362.6|7359.8|7362.6|7359.8|7361.1|7358.3|58
1627322120000|2021-07-26 17:55:20|7362.7|7359.9|7363.7|7360.9|7363.7|7360.9|7362.6|7359.8|38
1627322130000|2021-07-26 17:55:30|7364.1|7361.3|7364.7|7361.9|7364.7|7361.9|7362.7|7359.9|197
1627322140000|2021-07-26 17:55:40|7364.6|7361.8|7364.6|7361.8|7364.7|7361.9|7364.1|7361.3|21
1627322150000|2021-07-26 17:55:50|7365.2|7362.4|7365.1|7362.3|7366.1|7363.3|7364.7|7361.9|16
1627322160000|2021-07-26 17:56:00|7365.6|7362.8|7363.1|7360.3|7365.7|7362.9|7363.1|7360.3|133
1627322170000|2021-07-26 17:56:10|7362.2|7359.4|7364.6|7361.8|7364.6|7361.8|7361.1|7358.3|72
1627322180000|2021-07-26 17:56:20|7364.7|7361.9|7365.6|7362.8|7365.6|7362.8|7364.7|7361.9|40
1627322190000|2021-07-26 17:56:30|7366.6|7363.8|7365.1|7362.3|7366.6|7363.8|7365.1|7362.3|32
1627322200000|2021-07-26 17:56:40|7365.2|7362.4|7366.1|7363.3|7366.6|7363.8|7365.1|7362.3|6
1627322210000|2021-07-26 17:56:50|7365.6|7362.8|7365.6|7362.8|7366.1|7363.3|7365.1|7362.3|3
1627322220000|2021-07-26 17:57:00|7365.2|7362.4|7366.6|7363.8|7366.6|7363.8|7365.1|7362.3|12
1627322230000|2021-07-26 17:57:10|7366.7|7363.9|7366.6|7363.8|7367.6|7364.8|7366.6|7363.8|8
1627322240000|2021-07-26 17:57:20|7366.1|7363.3|7366.6|7363.8|7367.1|7364.3|7366.1|7363.3|26
1627322250000|2021-07-26 17:57:30|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|2
1627322260000|2021-07-26 17:57:40|7366.6|7363.8|7366.1|7363.3|7366.6|7363.8|7365.7|7362.9|42
1627322280000|2021-07-26 17:58:00|7366.6|7363.8|7366.6|7363.8|7367.1|7364.3|7366.6|7363.8|6
1627322290000|2021-07-26 17:58:10|7366.1|7363.3|7365.6|7362.8|7366.1|7363.3|7365.6|7362.8|4
1627322300000|2021-07-26 17:58:20|||||||||1
1627322310000|2021-07-26 17:58:30|7364.6|7361.8|7366.6|7363.8|7366.6|7363.8|7364.6|7361.8|6
1627322320000|2021-07-26 17:58:40|7367.1|7364.3|7367.6|7364.8|7367.6|7364.8|7367.1|7364.3|5
1627322330000|2021-07-26 17:58:50|7368.6|7365.8|7368.5|7365.7|7368.6|7365.8|7367.6|7364.8|24
1627322340000|2021-07-26 17:59:00|7367.6|7364.8|7367.1|7364.3|7368.6|7365.8|7367.1|7364.3|6
1627322350000|2021-07-26 17:59:10|7367.6|7364.8|7368.6|7365.8|7369.1|7366.3|7367.6|7364.8|9
1627322360000|2021-07-26 17:59:20|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|27
1627322370000|2021-07-26 17:59:30|7369.6|7366.8|7369.1|7366.3|7369.6|7366.8|7368.6|7365.8|14
1627322380000|2021-07-26 17:59:40|7369.6|7366.8|7369.6|7366.8|7370.5|7367.7|7369.6|7366.8|31
1627322390000|2021-07-26 17:59:50|7369.1|7366.3|7369.6|7366.8|7370.1|7367.3|7369.1|7366.3|16
1627322400000|2021-07-26 18:00:00|7369.5|7366.7|7369.1|7366.3|7369.5|7366.7|7367.6|7364.8|22
1627322410000|2021-07-26 18:00:10|7368.6|7365.8|7368.1|7365.3|7368.6|7365.8|7367.6|7364.8|19
1627322420000|2021-07-26 18:00:20|7368.6|7365.8|7367.6|7364.8|7368.6|7365.8|7367.6|7364.8|524
1627322430000|2021-07-26 18:00:30|7368.1|7365.3|7367.6|7364.8|7368.1|7365.3|7367|7364.2|536
1627322440000|2021-07-26 18:00:40|7367.1|7364.3|7367.1|7364.3|7367.6|7364.8|7367.1|7364.3|10
1627322450000|2021-07-26 18:00:50|7367.6|7364.8|7368.6|7365.8|7369.6|7366.8|7367.6|7364.8|51
1627322460000|2021-07-26 18:01:00|7369.1|7366.3|7370.1|7367.3|7370.1|7367.3|7369.1|7366.3|6
1627322470000|2021-07-26 18:01:10|7369.6|7366.8|7370.1|7367.3|7370.6|7367.8|7369.6|7366.8|13
1627322480000|2021-07-26 18:01:20|7370.6|7367.8|7369.1|7366.3|7370.6|7367.8|7369.1|7366.3|32
1627322490000|2021-07-26 18:01:30|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|10
1627322500000|2021-07-26 18:01:40|7370.1|7367.3|7370.6|7367.8|7370.6|7367.8|7369.6|7366.8|21
1627322510000|2021-07-26 18:01:50|7371.6|7368.8|7369.6|7366.8|7371.6|7368.8|7368.6|7365.8|15
1627322520000|2021-07-26 18:02:00|7369.1|7366.3|7369.1|7366.3|7369.6|7366.8|7368.6|7365.8|38
1627322530000|2021-07-26 18:02:10|7369.6|7366.8|7369.6|7366.8|7370.6|7367.8|7369.6|7366.8|79
1627322540000|2021-07-26 18:02:20|7369.1|7366.3|7368.6|7365.8|7369.1|7366.3|7368.6|7365.8|43
1627322550000|2021-07-26 18:02:30|7367.6|7364.8|7366.6|7363.8|7368.6|7365.8|7366.6|7363.8|21
1627322560000|2021-07-26 18:02:40|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7365.6|7362.8|5
1627322570000|2021-07-26 18:02:50|7365.6|7362.8|7366.1|7363.3|7366.6|7363.8|7365.6|7362.8|51
1627322580000|2021-07-26 18:03:00|7366.6|7363.8|7366.1|7363.3|7366.6|7363.8|7365.6|7362.8|7
1627322590000|2021-07-26 18:03:10|7365.6|7362.8|7365.1|7362.3|7365.6|7362.8|7365.1|7362.3|14
1627322600000|2021-07-26 18:03:20|7365.6|7362.8|7365.6|7362.8|7366.1|7363.3|7365.6|7362.8|7
1627322610000|2021-07-26 18:03:30|7366.1|7363.3|7365.6|7362.8|7366.1|7363.3|7365.6|7362.8|31
1627322620000|2021-07-26 18:03:40|7366.1|7363.3|7365.6|7362.8|7366.1|7363.3|7365.6|7362.8|0
1627322630000|2021-07-26 18:03:50|||||||||2
1627322640000|2021-07-26 18:04:00|7365.1|7362.3|7364.1|7361.3|7365.6|7362.8|7364.1|7361.3|20
1627322650000|2021-07-26 18:04:10|7364.6|7361.8|7363.6|7360.8|7365.1|7362.3|7363.1|7360.3|47
1627322660000|2021-07-26 18:04:20|7364.1|7361.3|7364.6|7361.8|7364.6|7361.8|7364.1|7361.3|2
1627322670000|2021-07-26 18:04:30|7365.6|7362.8|7365.1|7362.3|7365.6|7362.8|7365.1|7362.3|10
1627322680000|2021-07-26 18:04:40|7364.6|7361.8|7365.1|7362.3|7365.1|7362.3|7364.6|7361.8|0
1627322690000|2021-07-26 18:04:50|7365.6|7362.8|7366.6|7363.8|7366.6|7363.8|7364.6|7361.8|14
1627322700000|2021-07-26 18:05:00|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7366.6|7363.8|9
1627322710000|2021-07-26 18:05:10|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|10
1627322720000|2021-07-26 18:05:20|||||||||8
1627322730000|2021-07-26 18:05:30|7367.1|7364.3|7366.6|7363.8|7367.1|7364.3|7366.6|7363.8|22
1627322740000|2021-07-26 18:05:40|7367.1|7364.3|7366.6|7363.8|7367.1|7364.3|7366.6|7363.8|12
1627322750000|2021-07-26 18:05:50|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|0
1627322760000|2021-07-26 18:06:00|7366.6|7363.8|7368.1|7365.3|7368.1|7365.3|7366.1|7363.3|20
1627322770000|2021-07-26 18:06:10|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|0
1627322780000|2021-07-26 18:06:20|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|0
1627322790000|2021-07-26 18:06:30|7366.1|7363.3|7366.1|7363.3|7367.1|7364.3|7365.6|7362.8|65
1627322800000|2021-07-26 18:06:40|7366.6|7363.8|7366.1|7363.3|7366.6|7363.8|7365.6|7362.8|2
1627322810000|2021-07-26 18:06:50|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|12
1627322820000|2021-07-26 18:07:00|7366.1|7363.3|7366.6|7363.8|7366.6|7363.8|7366.1|7363.3|14
1627322830000|2021-07-26 18:07:10|7367.1|7364.3|7367.6|7364.8|7367.6|7364.8|7367.1|7364.3|59
1627322840000|2021-07-26 18:07:20|7367.1|7364.3|7366.6|7363.8|7367.1|7364.3|7366.6|7363.8|30
1627322850000|2021-07-26 18:07:30|||||||||19
1627322860000|2021-07-26 18:07:40|7367.1|7364.3|7367.6|7364.8|7367.6|7364.8|7367.1|7364.3|27
1627322870000|2021-07-26 18:07:50|7367.1|7364.3|7366.6|7363.8|7367.1|7364.3|7366.6|7363.8|101
1627322880000|2021-07-26 18:08:00|7367.1|7364.3|7368.6|7365.8|7369.6|7366.8|7367.1|7364.3|26
1627322890000|2021-07-26 18:08:10|7369.1|7366.3|7370.1|7367.3|7370.1|7367.3|7369.1|7366.3|78
1627322900000|2021-07-26 18:08:20|7370|7367.2|7370.1|7367.3|7370.6|7367.8|7369.6|7366.8|16
1627322910000|2021-07-26 18:08:30|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|7369.1|7366.3|54
1627322920000|2021-07-26 18:08:40|7369.1|7366.3|7369.1|7366.3|7369.6|7366.8|7369.1|7366.3|8
1627322930000|2021-07-26 18:08:50|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|6
1627322940000|2021-07-26 18:09:00|||||||||36
1627322950000|2021-07-26 18:09:10|7369.5|7366.7|7369.1|7366.3|7369.5|7366.7|7368.6|7365.8|30
1627322960000|2021-07-26 18:09:20|7368.6|7365.8|7368.1|7365.3|7369.1|7366.3|7368.1|7365.3|4
1627322970000|2021-07-26 18:09:30|7368.6|7365.8|7369.6|7366.8|7369.6|7366.8|7368.6|7365.8|10
1627322980000|2021-07-26 18:09:40|||||||||5
1627322990000|2021-07-26 18:09:50|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|5
1627323000000|2021-07-26 18:10:00|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|57
1627323010000|2021-07-26 18:10:10|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|10
1627323020000|2021-07-26 18:10:20|7368.6|7365.8|7368.1|7365.3|7368.6|7365.8|7368.1|7365.3|6
1627323030000|2021-07-26 18:10:30|||||||||1
1627323040000|2021-07-26 18:10:40|7368.6|7365.8|7370.6|7367.8|7370.6|7367.8|7368.6|7365.8|38
1627323050000|2021-07-26 18:10:50|7370.1|7367.3|7371.6|7368.8|7372.1|7369.3|7370.1|7367.3|446
1627323060000|2021-07-26 18:11:00|7372.6|7369.8|7372.1|7369.3|7373.6|7370.8|7372.1|7369.3|43
1627323070000|2021-07-26 18:11:10|7371.6|7368.8|7372.6|7369.8|7372.6|7369.8|7371.6|7368.8|469
1627323080000|2021-07-26 18:11:20|7372.7|7369.9|7373.1|7370.3|7373.1|7370.3|7372.6|7369.8|337
1627323090000|2021-07-26 18:11:30|7373.6|7370.8|7371.6|7368.8|7373.6|7370.8|7371.6|7368.8|34
1627323100000|2021-07-26 18:11:40|7372.1|7369.3|7371.6|7368.8|7372.1|7369.3|7371.6|7368.8|181
1627323110000|2021-07-26 18:11:50|7371.1|7368.3|7371.1|7368.3|7372.1|7369.3|7371.1|7368.3|36
1627323120000|2021-07-26 18:12:00|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.1|7368.3|56
1627323130000|2021-07-26 18:12:10|7370.6|7367.8|7371.6|7368.8|7371.7|7368.9|7370.6|7367.8|61
1627323140000|2021-07-26 18:12:20|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|7371.6|7368.8|50
1627323150000|2021-07-26 18:12:30|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|93
1627323160000|2021-07-26 18:12:40|7370.6|7367.8|7370.6|7367.8|7371.2|7368.4|7370.2|7367.4|18
1627323170000|2021-07-26 18:12:50|7370.7|7367.9|7371.7|7368.9|7371.7|7368.9|7370.6|7367.8|233
1627323180000|2021-07-26 18:13:00|7371.6|7368.8|7371.6|7368.8|7371.7|7368.9|7371.6|7368.8|6
1627323190000|2021-07-26 18:13:10|7370.7|7367.9|7371.2|7368.4|7371.2|7368.4|7370.7|7367.9|4
1627323200000|2021-07-26 18:13:20|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|9
1627323210000|2021-07-26 18:13:30|7371.2|7368.4|7371.2|7368.4|7371.2|7368.4|7370.7|7367.9|17
1627323220000|2021-07-26 18:13:40|||||||||2
1627323230000|2021-07-26 18:13:50|7371.6|7368.8|7371.2|7368.4|7371.6|7368.8|7371.2|7368.4|2
1627323240000|2021-07-26 18:14:00|7371.1|7368.3|7370.6|7367.8|7371.1|7368.3|7370.6|7367.8|7
1627323250000|2021-07-26 18:14:10|7370.7|7367.9|7370.6|7367.8|7370.7|7367.9|7370.6|7367.8|2
1627323260000|2021-07-26 18:14:20|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|104
1627323270000|2021-07-26 18:14:30|7369.7|7366.9|7369.2|7366.4|7369.7|7366.9|7369.2|7366.4|104
1627323280000|2021-07-26 18:14:40|7368.7|7365.9|7369.2|7366.4|7369.2|7366.4|7368.2|7365.4|22
1627323290000|2021-07-26 18:14:50|7369.1|7366.3|7368.6|7365.8|7369.1|7366.3|7368.6|7365.8|10
1627323300000|2021-07-26 18:15:00|7369.1|7366.3|7370.2|7367.4|7370.6|7367.8|7368.6|7365.8|34
1627323310000|2021-07-26 18:15:10|7370.6|7367.8|7369.6|7366.8|7370.6|7367.8|7368.6|7365.8|19
1627323320000|2021-07-26 18:15:20|7369.7|7366.9|7368.2|7365.4|7370.2|7367.4|7368.2|7365.4|9
1627323330000|2021-07-26 18:15:30|7367.6|7364.8|7375.6|7372.8|7375.8|7372.8|7366.2|7363.4|385
1627323340000|2021-07-26 18:15:40|7375.2|7372.4|7375.6|7372.8|7375.7|7372.9|7374.1|7371.3|129
1627323350000|2021-07-26 18:15:50|7375.2|7372.4|7373.7|7370.9|7375.2|7372.4|7372.2|7369.4|56
1627323360000|2021-07-26 18:16:00|7374.6|7371.8|7372.7|7369.9|7374.7|7371.9|7372.2|7369.4|96
1627323370000|2021-07-26 18:16:10|7373.2|7370.4|7372.2|7369.4|7373.2|7370.4|7372.2|7369.4|19
1627323380000|2021-07-26 18:16:20|7371.7|7368.9|7371.7|7368.9|7372.7|7369.9|7371.2|7368.4|80
1627323390000|2021-07-26 18:16:30|7372.2|7369.4|7369.7|7366.9|7372.2|7369.4|7369.6|7366.8|25
1627323400000|2021-07-26 18:16:40|7370.2|7367.4|7369.7|7366.9|7370.7|7367.9|7369.6|7366.8|82
1627323410000|2021-07-26 18:16:50|7370.2|7367.4|7373.2|7370.4|7373.7|7370.9|7370.2|7367.4|35
1627323420000|2021-07-26 18:17:00|7373.6|7370.8|7376.7|7373.9|7376.7|7373.9|7373.6|7370.8|177
1627323430000|2021-07-26 18:17:10|7376.6|7373.8|7375.7|7372.9|7376.6|7373.8|7374.2|7371.4|114
1627323440000|2021-07-26 18:17:20|7376.7|7373.9|7382.7|7379.9|7382.7|7379.9|7376.7|7373.9|784
1627323450000|2021-07-26 18:17:30|7381.7|7378.9|7381.2|7378.4|7381.7|7378.9|7381.2|7378.4|314
1627323460000|2021-07-26 18:17:40|7381.7|7378.9|7382.7|7379.9|7383.7|7380.9|7381.7|7378.9|103
1627323470000|2021-07-26 18:17:50|7382.2|7379.4|7381.7|7378.9|7383.2|7380.4|7381.2|7378.4|40
1627323480000|2021-07-26 18:18:00|7381.6|7378.8|7379.7|7376.9|7381.7|7378.9|7379.2|7376.4|40
1627323490000|2021-07-26 18:18:10|7380.2|7377.4|7379.2|7376.4|7381.2|7378.4|7379.2|7376.4|559
1627323500000|2021-07-26 18:18:20|7379.7|7376.9|7379.7|7376.9|7380.7|7377.9|7379.7|7376.9|82
1627323510000|2021-07-26 18:18:30|7380.2|7377.4|7379.7|7376.9|7380.7|7377.9|7379.7|7376.9|34
1627323520000|2021-07-26 18:18:40|||||||||5
1627323530000|2021-07-26 18:18:50|7378.7|7375.9|7380.7|7377.9|7380.7|7377.9|7378.7|7375.9|157
1627323540000|2021-07-26 18:19:00|7379.8|7377|7379.7|7376.9|7380.2|7377.4|7378.7|7375.9|8
1627323550000|2021-07-26 18:19:10|7380.1|7377.3|7381.2|7378.4|7381.2|7378.4|7379.7|7376.9|19
1627323560000|2021-07-26 18:19:20|7381.7|7378.9|7381.7|7378.9|7382.7|7379.9|7381.7|7378.9|8
1627323570000|2021-07-26 18:19:30|7382.2|7379.4|7381.2|7378.4|7382.7|7379.9|7380.7|7377.9|130
1627323580000|2021-07-26 18:19:40|7381.6|7378.8|7381.6|7378.8|7381.7|7378.9|7381.6|7378.8|29
1627323590000|2021-07-26 18:19:50|7381.7|7378.9|7382.7|7379.9|7384.2|7381.4|7381.7|7378.9|264
1627323600000|2021-07-26 18:20:00|7383.2|7380.4|7381.7|7378.9|7383.7|7380.9|7381.2|7378.4|90
1627323610000|2021-07-26 18:20:10|7381.2|7378.4|7384.1|7381.3|7384.7|7381.9|7380.8|7378|70
1627323620000|2021-07-26 18:20:20|7384.2|7381.4|7385.7|7382.9|7386.7|7383.9|7383.7|7380.9|165
1627323630000|2021-07-26 18:20:30|7385.1|7382.3|7383.7|7380.9|7385.1|7382.3|7383.1|7380.3|189
1627323640000|2021-07-26 18:20:40|7382.7|7379.9|7381.7|7378.9|7383.2|7380.4|7381.7|7378.9|111
1627323650000|2021-07-26 18:20:50|7381.2|7378.4|7381.6|7378.8|7382.7|7379.9|7381.2|7378.4|50
1627323660000|2021-07-26 18:21:00|7381.2|7378.4|7379.7|7376.9|7382.6|7379.8|7379.1|7376.3|231
1627323670000|2021-07-26 18:21:10|7380.1|7377.3|7380.7|7377.9|7381.7|7378.9|7379.7|7376.9|85
1627323680000|2021-07-26 18:21:20|7380.6|7377.8|7380.1|7377.3|7380.7|7377.9|7380.1|7377.3|19
1627323690000|2021-07-26 18:21:30|7380.2|7377.4|7380.1|7377.3|7380.2|7377.4|7379.1|7376.3|55
1627323700000|2021-07-26 18:21:40|7379.6|7376.8|7377.7|7374.9|7379.6|7376.8|7377.7|7374.9|81
1627323710000|2021-07-26 18:21:50|7378.1|7375.3|7377.2|7374.4|7378.1|7375.3|7377.1|7374.3|105
1627323720000|2021-07-26 18:22:00|7377.1|7374.3|7377.7|7374.9|7378.7|7375.9|7377.1|7374.3|137
1627323730000|2021-07-26 18:22:10|7378.1|7375.3|7376.7|7373.9|7378.1|7375.3|7376.7|7373.9|66
1627323740000|2021-07-26 18:22:20|7377.1|7374.3|7377.6|7374.8|7377.6|7374.8|7376.6|7373.8|31
1627323750000|2021-07-26 18:22:30|7377.1|7374.3|7380.7|7377.9|7380.7|7377.9|7377.1|7374.3|74
1627323760000|2021-07-26 18:22:40|7380.2|7377.4|7382.6|7379.8|7382.7|7379.9|7379.7|7376.9|273
1627323770000|2021-07-26 18:22:50|7382.2|7379.4|7383.1|7380.3|7383.7|7380.9|7382.1|7379.3|109
1627323780000|2021-07-26 18:23:00|7382.7|7379.9|7381.7|7378.9|7383.7|7380.9|7381.7|7378.9|133
1627323790000|2021-07-26 18:23:10|7381.6|7378.8|7379.7|7376.9|7381.6|7378.8|7379.7|7376.9|115
1627323800000|2021-07-26 18:23:20|7380.1|7377.3|7380.7|7377.9|7380.7|7377.9|7379.7|7376.9|2
1627323810000|2021-07-26 18:23:30|7381.2|7378.4|7381.1|7378.3|7381.2|7378.4|7381.1|7378.3|1
1627323820000|2021-07-26 18:23:40|7381.2|7378.4|7381.6|7378.8|7381.7|7378.9|7380.7|7377.9|35
1627323830000|2021-07-26 18:23:50|7381.2|7378.4|7382.7|7379.9|7382.7|7379.9|7381.2|7378.4|19
1627323840000|2021-07-26 18:24:00|7383.1|7380.3|7383.2|7380.4|7385.2|7382.4|7382.7|7379.9|178
1627323850000|2021-07-26 18:24:10|7382.7|7379.9|7382.7|7379.9|7383.2|7380.4|7382.7|7379.9|1
1627323860000|2021-07-26 18:24:20|7381.7|7378.9|7382.2|7379.4|7382.2|7379.4|7381.7|7378.9|20
1627323870000|2021-07-26 18:24:30|7382.7|7379.9|7384.2|7381.4|7384.2|7381.4|7382.7|7379.9|4
1627323880000|2021-07-26 18:24:40|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7384.2|7381.4|62
1627323890000|2021-07-26 18:24:50|7383.7|7380.9|7385.7|7382.9|7385.7|7382.9|7383.7|7380.9|34
1627323900000|2021-07-26 18:25:00|7386.2|7383.4|7384.7|7381.9|7386.2|7383.4|7384.2|7381.4|272
1627323910000|2021-07-26 18:25:10|7384.2|7381.4|7386.7|7383.9|7386.7|7383.9|7382.7|7379.9|124
1627323920000|2021-07-26 18:25:20|7386.8|7384|7390.7|7387.9|7393.2|7390.4|7386.7|7383.9|701
1627323930000|2021-07-26 18:25:30|7390.8|7388|7384.7|7381.9|7391.7|7388.9|7382.7|7379.9|277
1627323940000|2021-07-26 18:25:40|7385.2|7382.4|7384.7|7381.9|7386.7|7383.9|7384.7|7381.9|225
1627323950000|2021-07-26 18:25:50|7383.7|7380.9|7383.7|7380.9|7384.2|7381.4|7381.7|7378.9|129
1627323960000|2021-07-26 18:26:00|7384.7|7381.9|7382.2|7379.4|7384.7|7381.9|7381.7|7378.9|270
1627323970000|2021-07-26 18:26:10|7382.7|7379.9|7378.7|7375.9|7383.7|7380.9|7378.7|7375.9|149
1627323980000|2021-07-26 18:26:20|7378.2|7375.4|7369.7|7366.9|7378.7|7375.9|7369.2|7366.4|350
1627323990000|2021-07-26 18:26:30|7370.2|7367.4|7374.7|7371.9|7374.7|7371.9|7369.2|7366.4|140
1627324000000|2021-07-26 18:26:40|7374.2|7371.4|7377.7|7374.9|7377.7|7374.9|7373.2|7370.4|113
1627324010000|2021-07-26 18:26:50|7377.2|7374.4|7373.3|7370.5|7377.7|7374.9|7372.2|7369.4|154
1627324020000|2021-07-26 18:27:00|7374.2|7371.4|7376.2|7373.4|7376.2|7373.4|7373.7|7370.9|96
1627324030000|2021-07-26 18:27:10|7375.2|7372.4|7375.2|7372.4|7377.2|7374.4|7375.2|7372.4|72
1627324040000|2021-07-26 18:27:20|7374.7|7371.9|7362.2|7359.4|7375.7|7372.9|7362.2|7359.4|496
1627324050000|2021-07-26 18:27:30|7360.7|7357.9|7365.2|7362.4|7368.7|7365.9|7358.2|7355.4|418
1627324060000|2021-07-26 18:27:40|7365.7|7362.9|7358.2|7355.4|7367.7|7364.9|7358.2|7355.4|296
1627324070000|2021-07-26 18:27:50|7358.8|7356|7361.2|7358.4|7365.7|7362.9|7358.8|7356|224
1627324080000|2021-07-26 18:28:00|7360.7|7357.9|7364.7|7361.9|7364.7|7361.9|7356.7|7353.9|533
1627324090000|2021-07-26 18:28:10|7365.7|7362.9|7373.8|7371|7376.3|7373.5|7364.7|7361.9|1050
1627324100000|2021-07-26 18:28:20|7374.7|7371.9|7376.7|7373.9|7376.7|7373.9|7372.8|7370|622
1627324110000|2021-07-26 18:28:30|7377.7|7374.9|7374.8|7372|7377.7|7374.9|7372.7|7369.9|986
1627324120000|2021-07-26 18:28:40|7375.3|7372.5|7371.8|7369|7376.7|7373.9|7369.7|7366.9|770
1627324130000|2021-07-26 18:28:50|7372.8|7370|7376.3|7373.5|7376.7|7373.9|7372.8|7370|397
1627324140000|2021-07-26 18:29:00|7375.8|7373|7376.8|7374|7379.7|7376.9|7375.8|7373|689
1627324150000|2021-07-26 18:29:10|7377.8|7375|7379.9|7377.1|7380.8|7378|7376.8|7374|439
1627324160000|2021-07-26 18:29:20|7380.8|7378|7383.8|7381|7385.8|7383|7379.8|7377|572
1627324170000|2021-07-26 18:29:30|7383.9|7381.1|7384.8|7382|7384.8|7382|7382.8|7380|501
1627324180000|2021-07-26 18:29:40|7385.3|7382.5|7382.8|7380|7385.3|7382.5|7381.3|7378.5|640
1627324190000|2021-07-26 18:29:50|7383.8|7381|7383.8|7381|7385.8|7383|7383.7|7380.9|506
1627324200000|2021-07-26 18:30:00|7383.7|7380.9|7384.4|7381.6|7384.9|7382.1|7383.7|7380.9|1766
1627324210000|2021-07-26 18:30:10|7384.9|7382.1|7381.4|7378.6|7384.9|7382.1|7381.4|7378.6|37
1627324220000|2021-07-26 18:30:20|7381.9|7379.1|7381.4|7378.6|7382.9|7380.1|7380.4|7377.6|284
1627324230000|2021-07-26 18:30:30|7381.9|7379.1|7382.3|7379.5|7382.8|7380|7379.9|7377.1|178
1627324240000|2021-07-26 18:30:40|7381.9|7379.1|7382.3|7379.5|7384.8|7382|7381.9|7379.1|82
1627324250000|2021-07-26 18:30:50|7382.4|7379.6|7383.4|7380.6|7383.9|7381.1|7382.4|7379.6|9
1627324260000|2021-07-26 18:31:00|7383.3|7380.5|7388.4|7385.6|7388.8|7386|7383.3|7380.5|186
1627324270000|2021-07-26 18:31:10|7388.3|7385.5|7385.9|7383.1|7388.4|7385.6|7385.9|7383.1|110
1627324280000|2021-07-26 18:31:20|7386.9|7384.1|7387.3|7384.5|7387.9|7385.1|7385.9|7383.1|107
1627324290000|2021-07-26 18:31:30|7387.9|7385.1|7389.9|7387.1|7389.9|7387.1|7387.9|7385.1|7
1627324300000|2021-07-26 18:31:40|7389.4|7386.6|7390.9|7388.1|7391.9|7389.1|7389.3|7386.5|225
1627324310000|2021-07-26 18:31:50|7390.4|7387.6|7391.4|7388.6|7391.4|7388.6|7390.3|7387.5|64
1627324320000|2021-07-26 18:32:00|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7390.4|7387.6|64
1627324330000|2021-07-26 18:32:10|||||||||28
1627324340000|2021-07-26 18:32:20|7391.3|7388.5|7389.9|7387.1|7391.9|7389.1|7389.8|7387|88
1627324350000|2021-07-26 18:32:30|7390.3|7387.5|7390.3|7387.5|7391.8|7389|7389.3|7386.5|144
1627324360000|2021-07-26 18:32:40|7389.9|7387.1|7389.9|7387.1|7390.3|7387.5|7389.9|7387.1|77
1627324370000|2021-07-26 18:32:50|7390.4|7387.6|7391.9|7389.1|7391.9|7389.1|7390.4|7387.6|112
1627324380000|2021-07-26 18:33:00|7392.3|7389.5|7393|7390.2|7393|7390.2|7392.3|7389.5|141
1627324390000|2021-07-26 18:33:10|7394.4|7391.6|7395.9|7393.1|7396.4|7393.6|7394.4|7391.6|189
1627324400000|2021-07-26 18:33:20|7395.4|7392.6|7395.5|7392.7|7396|7393.2|7395.4|7392.6|26
1627324410000|2021-07-26 18:33:30|7395.9|7393.1|7396|7393.2|7396|7393.2|7395.9|7393.1|7
1627324420000|2021-07-26 18:33:40|7395.9|7393.1|7395.4|7392.6|7395.9|7393.1|7394.4|7391.6|110
1627324430000|2021-07-26 18:33:50|7396.9|7394.1|7396.4|7393.6|7396.9|7394.1|7395.9|7393.1|211
1627324440000|2021-07-26 18:34:00|7396.5|7393.7|7396.5|7393.7|7397|7394.2|7395.5|7392.7|1140
1627324450000|2021-07-26 18:34:10|7397|7394.2|7396|7393.2|7397|7394.2|7396|7393.2|260
1627324460000|2021-07-26 18:34:20|7396.4|7393.6|7397.5|7394.7|7397.5|7394.7|7395|7392.2|181
1627324470000|2021-07-26 18:34:30|7398|7395.2|7397.5|7394.7|7398.4|7395.6|7397.5|7394.7|58
1627324480000|2021-07-26 18:34:40|7398|7395.2|7396.9|7394.1|7398.5|7395.7|7396.9|7394.1|25
1627324490000|2021-07-26 18:34:50|7396.5|7393.7|7399|7396.2|7399|7396.2|7396.5|7393.7|236
1627324500000|2021-07-26 18:35:00|7398.5|7395.7|7396.5|7393.7|7399|7396.2|7396.5|7393.7|14
1627324510000|2021-07-26 18:35:10|7397|7394.2|7397|7394.2|7397.5|7394.7|7396.5|7393.7|45
1627324520000|2021-07-26 18:35:20|7396.6|7393.8|7396|7393.2|7397|7394.2|7396|7393.2|20
1627324530000|2021-07-26 18:35:30|7396.1|7393.3|7396|7393.2|7397|7394.2|7396|7393.2|9
1627324540000|2021-07-26 18:35:40|7396.1|7393.3|7398.5|7395.7|7398.5|7395.7|7396|7393.2|141
1627324550000|2021-07-26 18:35:50|7398|7395.2|7399.5|7396.7|7400|7397.2|7398|7395.2|88
1627324560000|2021-07-26 18:36:00|7400|7397.2|7400|7397.2|7400|7397.2|7399.5|7396.7|74
1627324570000|2021-07-26 18:36:10|7400.6|7397.8|7401|7398.2|7401|7398.2|7400.6|7397.8|25
1627324580000|2021-07-26 18:36:20|7400.9|7398.1|7401|7398.2|7401|7398.2|7400.9|7398.1|13
1627324590000|2021-07-26 18:36:30|7400.9|7398.1|7402|7399.2|7402|7399.2|7400.9|7398.1|266
1627324600000|2021-07-26 18:36:40|||||||||3
1627324610000|2021-07-26 18:36:50|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|7401|7398.2|59
1627324620000|2021-07-26 18:37:00|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|34
1627324630000|2021-07-26 18:37:10|7400|7397.2|7399.5|7396.7|7400.5|7397.7|7399.5|7396.7|308
1627324640000|2021-07-26 18:37:20|7400|7397.2|7399.5|7396.7|7400|7397.2|7398.9|7396.1|12
1627324650000|2021-07-26 18:37:30|7398.9|7396.1|7398.4|7395.6|7398.9|7396.1|7397.9|7395.1|62
1627324660000|2021-07-26 18:37:40|7397.9|7395.1|7397.9|7395.1|7398.4|7395.6|7396.9|7394.1|47
1627324670000|2021-07-26 18:37:50|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398|7395.2|78
1627324680000|2021-07-26 18:38:00|7397.9|7395.1|7398.5|7395.7|7398.5|7395.7|7397.9|7395.1|20
1627324690000|2021-07-26 18:38:10|7398.4|7395.6|7397.9|7395.1|7398.4|7395.6|7397.9|7395.1|10
1627324700000|2021-07-26 18:38:20|7396.9|7394.1|7396|7393.2|7396.9|7394.1|7396|7393.2|22
1627324710000|2021-07-26 18:38:30|7396.5|7393.7|7396.9|7394.1|7397.4|7394.6|7396.5|7393.7|24
1627324720000|2021-07-26 18:38:40|7397.4|7394.6|7397|7394.2|7397.5|7394.7|7396.9|7394.1|13
1627324730000|2021-07-26 18:38:50|7396.9|7394.1|7397|7394.2|7397.5|7394.7|7396.9|7394.1|17
1627324740000|2021-07-26 18:39:00|||||||||1
1627324750000|2021-07-26 18:39:10|7396.9|7394.1|7397|7394.2|7397|7394.2|7396.9|7394.1|1
1627324760000|2021-07-26 18:39:20|7398.9|7396.1|7398|7395.2|7398.9|7396.1|7398|7395.2|31
1627324780000|2021-07-26 18:39:40|7397.5|7394.7|7396.9|7394.1|7397.5|7394.7|7396.4|7393.6|70
1627324790000|2021-07-26 18:39:50|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|16
1627324800000|2021-07-26 18:40:00|7399.4|7396.6|7397.4|7394.6|7399.4|7396.6|7397.4|7394.6|156
1627324810000|2021-07-26 18:40:10|7397.5|7394.7|7397.5|7394.7|7397.9|7395.1|7397.5|7394.7|211
1627324820000|2021-07-26 18:40:20|7397.4|7394.6|7397.5|7394.7|7397.5|7394.7|7396.9|7394.1|6
1627324830000|2021-07-26 18:40:30|7396.9|7394.1|7396.5|7393.7|7396.9|7394.1|7396.4|7393.6|9
1627324840000|2021-07-26 18:40:40|7396.4|7393.6|7396.5|7393.7|7396.5|7393.7|7395.9|7393.1|19
1627324850000|2021-07-26 18:40:50|7396.4|7393.6|7396.5|7393.7|7396.5|7393.7|7395.9|7393.1|1
1627324860000|2021-07-26 18:41:00|7396.9|7394.1|7396.4|7393.6|7396.9|7394.1|7395.9|7393.1|7
1627324870000|2021-07-26 18:41:10|7396|7393.2|7396.4|7393.6|7396.5|7393.7|7396|7393.2|5
1627324880000|2021-07-26 18:41:20|7396.5|7393.7|7395.5|7392.7|7396.5|7393.7|7395.5|7392.7|10
1627324890000|2021-07-26 18:41:30|7395.9|7393.1|7396.4|7393.6|7396.9|7394.1|7395.9|7393.1|46
1627324900000|2021-07-26 18:41:40|||||||||22
1627324910000|2021-07-26 18:41:50|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7
1627324920000|2021-07-26 18:42:00|||||||||22
1627324930000|2021-07-26 18:42:10|||||||||3
1627324940000|2021-07-26 18:42:20|||||||||1
1627324950000|2021-07-26 18:42:30|||||||||1
1627324960000|2021-07-26 18:42:40|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|3
1627324980000|2021-07-26 18:43:00|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.4|7391.6|56
1627324990000|2021-07-26 18:43:10|||||||||2
1627325010000|2021-07-26 18:43:30|7393.9|7391.1|7393|7390.2|7393.9|7391.1|7392.9|7390.1|80
1627325020000|2021-07-26 18:43:40|7392.9|7390.1|7393|7390.2|7393|7390.2|7392.9|7390.1|27
1627325030000|2021-07-26 18:43:50|||||||||13
1627325040000|2021-07-26 18:44:00|7393.4|7390.6|7394|7391.2|7394.4|7391.6|7393.4|7390.6|11
1627325050000|2021-07-26 18:44:10|7393.9|7391.1|7394.4|7391.6|7394.4|7391.6|7393.5|7390.7|0
1627325060000|2021-07-26 18:44:20|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394|7391.2|4
1627325070000|2021-07-26 18:44:30|7394.9|7392.1|7395|7392.2|7395|7392.2|7394.9|7392.1|23
1627325080000|2021-07-26 18:44:40|7396.4|7393.6|7397.5|7394.7|7397.5|7394.7|7396.4|7393.6|28
1627325090000|2021-07-26 18:44:50|7397.9|7395.1|7397.9|7395.1|7398|7395.2|7397.5|7394.7|4
1627325100000|2021-07-26 18:45:00|7397.4|7394.6|7397.5|7394.7|7397.5|7394.7|7397.4|7394.6|10
1627325110000|2021-07-26 18:45:10|7398|7395.2|7398.5|7395.7|7398.5|7395.7|7398|7395.2|19
1627325120000|2021-07-26 18:45:20|7397.5|7394.7|7397.9|7395.1|7398.5|7395.7|7397.5|7394.7|108
1627325130000|2021-07-26 18:45:30|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|1
1627325140000|2021-07-26 18:45:40|7397.4|7394.6|7397.9|7395.1|7397.9|7395.1|7396.5|7393.7|73
1627325150000|2021-07-26 18:45:50|7398|7395.2|7398.4|7395.6|7398.4|7395.6|7397.9|7395.1|23
1627325170000|2021-07-26 18:46:10|7397.9|7395.1|7398.4|7395.6|7398.4|7395.6|7397.9|7395.1|5
1627325180000|2021-07-26 18:46:20|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|9
1627325190000|2021-07-26 18:46:30|7398.5|7395.7|7398.4|7395.6|7398.5|7395.7|7398.4|7395.6|86
1627325200000|2021-07-26 18:46:40|||||||||72
1627325230000|2021-07-26 18:47:10|7397.9|7395.1|7396.4|7393.6|7397.9|7395.1|7396.4|7393.6|51
1627325240000|2021-07-26 18:47:20|7396.5|7393.7|7396.9|7394.1|7396.9|7394.1|7396.5|7393.7|4
1627325250000|2021-07-26 18:47:30|||||||||1
1627325260000|2021-07-26 18:47:40|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|4
1627325270000|2021-07-26 18:47:50|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|2
1627325280000|2021-07-26 18:48:00|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|1
1627325290000|2021-07-26 18:48:10|7398.8|7396|7397.9|7395.1|7398.8|7396|7397.9|7395.1|4
1627325300000|2021-07-26 18:48:20|7397.4|7394.6|7398.4|7395.6|7398.4|7395.6|7397.4|7394.6|40
1627325310000|2021-07-26 18:48:30|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|25
1627325320000|2021-07-26 18:48:40|7398.8|7396|7398.4|7395.6|7398.8|7396|7398.4|7395.6|197
1627325340000|2021-07-26 18:49:00|7397.9|7395.1|7397.4|7394.6|7397.9|7395.1|7397.4|7394.6|11
1627325350000|2021-07-26 18:49:10|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|5
1627325360000|2021-07-26 18:49:20|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|0
1627325370000|2021-07-26 18:49:30|7397.5|7394.7|7398.4|7395.6|7398.4|7395.6|7397.5|7394.7|1
1627325380000|2021-07-26 18:49:40|7397.9|7395.1|7396.9|7394.1|7397.9|7395.1|7396.9|7394.1|5
1627325390000|2021-07-26 18:49:50|7397.4|7394.6|7398.4|7395.6|7398.4|7395.6|7397.4|7394.6|51
1627325400000|2021-07-26 18:50:00|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7396.9|7394.1|25
1627325410000|2021-07-26 18:50:10|7397.9|7395.1|7397|7394.2|7397.9|7395.1|7396.9|7394.1|77
1627325420000|2021-07-26 18:50:20|7397.9|7395.1|7398.4|7395.6|7398.4|7395.6|7397.9|7395.1|45
1627325430000|2021-07-26 18:50:30|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|2
1627325440000|2021-07-26 18:50:40|7398.4|7395.6|7398.9|7396.1|7398.9|7396.1|7398.4|7395.6|165
1627325450000|2021-07-26 18:50:50|7398.8|7396|7397.9|7395.1|7398.8|7396|7397.8|7395|51
1627325460000|2021-07-26 18:51:00|||||||||85
1627325480000|2021-07-26 18:51:20|7397.8|7395|7397.9|7395.1|7397.9|7395.1|7397.8|7395|3
1627325490000|2021-07-26 18:51:30|7397.8|7395|7397.9|7395.1|7397.9|7395.1|7397.8|7395|0
1627325500000|2021-07-26 18:51:40|7397.8|7395|7396.9|7394.1|7397.8|7395|7396.9|7394.1|2
1627325520000|2021-07-26 18:52:00|||||||||1
1627325530000|2021-07-26 18:52:10|7396.8|7394|7395.9|7393.1|7396.8|7394|7395.9|7393.1|0
1627325540000|2021-07-26 18:52:20|7395.4|7392.6|7395.4|7392.6|7395.9|7393.1|7395.4|7392.6|96
1627325550000|2021-07-26 18:52:30|7395.5|7392.7|7395.9|7393.1|7395.9|7393.1|7394.9|7392.1|7
1627325560000|2021-07-26 18:52:40|7396.4|7393.6|7395.9|7393.1|7396.4|7393.6|7395.9|7393.1|1
1627325570000|2021-07-26 18:52:50|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|0
1627325590000|2021-07-26 18:53:10|7396.9|7394.1|7397.4|7394.6|7397.4|7394.6|7396.9|7394.1|2
1627325610000|2021-07-26 18:53:30|7396.9|7394.1|7397.4|7394.6|7397.4|7394.6|7396.9|7394.1|1
1627325620000|2021-07-26 18:53:40|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|5
1627325640000|2021-07-26 18:54:00|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|0
1627325670000|2021-07-26 18:54:30|||||||||2
1627325680000|2021-07-26 18:54:40|||||||||2
1627325690000|2021-07-26 18:54:50|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|1
1627325700000|2021-07-26 18:55:00|7397.4|7394.6|7397.9|7395.1|7398.9|7396.1|7397.4|7394.6|1
1627325740000|2021-07-26 18:55:40|7398.4|7395.6|7397.9|7395.1|7398.4|7395.6|7397.9|7395.1|0
1627325750000|2021-07-26 18:55:50|7398.4|7395.6|7397.8|7395|7398.4|7395.6|7397.8|7395|6
1627325760000|2021-07-26 18:56:00|7397.9|7395.1|7397.8|7395|7397.9|7395.1|7397.8|7395|11
1627325770000|2021-07-26 18:56:10|||||||||2
1627325800000|2021-07-26 18:56:40|||||||||2
1627325820000|2021-07-26 18:57:00|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|2
1627325830000|2021-07-26 18:57:10|7398.3|7395.5|7398.3|7395.5|7398.4|7395.6|7397.9|7395.1|0
1627325840000|2021-07-26 18:57:20|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|0
1627325900000|2021-07-26 18:58:20|||||||||2
1627325930000|2021-07-26 18:58:50|||||||||1
1627325940000|2021-07-26 18:59:00|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|10
1627325950000|2021-07-26 18:59:10|7398.9|7396.1|7398.9|7396.1|7399.4|7396.6|7398.9|7396.1|2
1627325960000|2021-07-26 18:59:20|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|7398.9|7396.1|15
1627325970000|2021-07-26 18:59:30|||||||||1
1627325980000|2021-07-26 18:59:40|7399.9|7397.1|7399.8|7397|7399.9|7397.1|7399.8|7397|1
1627325990000|2021-07-26 18:59:50|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|4
1627326000000|2021-07-26 19:00:00|7398.8|7396|7398.8|7396|7398.8|7396|7398.8|7396|2
1627326010000|2021-07-26 19:00:10|7398.9|7396.1|7397.8|7395|7398.9|7396.1|7397.8|7395|65
1627326040000|2021-07-26 19:00:40|7396.9|7394.1|7395.9|7393.1|7396.9|7394.1|7395.9|7393.1|6
1627326050000|2021-07-26 19:00:50|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|7396.3|7393.5|0
1627326060000|2021-07-26 19:01:00|7395.9|7393.1|7396.4|7393.6|7396.8|7394|7395.9|7393.1|5
1627326070000|2021-07-26 19:01:10|7395.8|7393|7395.4|7392.6|7395.9|7393.1|7394.4|7391.6|55
1627326080000|2021-07-26 19:01:20|||||||||3
1627326090000|2021-07-26 19:01:30|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|3
1627326100000|2021-07-26 19:01:40|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7393.9|7391.1|108
1627326110000|2021-07-26 19:01:50|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|3
1627326120000|2021-07-26 19:02:00|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|26
1627326140000|2021-07-26 19:02:20|7393.8|7391|7393.4|7390.6|7393.8|7391|7393.4|7390.6|10
1627326160000|2021-07-26 19:02:40|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|3
1627326170000|2021-07-26 19:02:50|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.3|7390.5|1
1627326180000|2021-07-26 19:03:00|7392.9|7390.1|7392.8|7390|7392.9|7390.1|7392.8|7390|3
1627326190000|2021-07-26 19:03:10|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|13
1627326200000|2021-07-26 19:03:20|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|2
1627326210000|2021-07-26 19:03:30|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|0
1627326220000|2021-07-26 19:03:40|7390.9|7388.1|7391.4|7388.6|7391.4|7388.6|7390.9|7388.1|0
1627326230000|2021-07-26 19:03:50|7391.9|7389.1|7391.4|7388.6|7392.4|7389.6|7391.4|7388.6|27
1627326240000|2021-07-26 19:04:00|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|25
1627326250000|2021-07-26 19:04:10|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|15
1627326270000|2021-07-26 19:04:30|7391.9|7389.1|7391.4|7388.6|7391.9|7389.1|7391.4|7388.6|1
1627326300000|2021-07-26 19:05:00|||||||||2
1627326330000|2021-07-26 19:05:30|||||||||2
1627326340000|2021-07-26 19:05:40|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|0
1627326360000|2021-07-26 19:06:00|||||||||5
1627326370000|2021-07-26 19:06:10|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|2
1627326390000|2021-07-26 19:06:30|7391.8|7389|7390.4|7387.6|7391.8|7389|7390.4|7387.6|1
1627326400000|2021-07-26 19:06:40|||||||||2
1627326410000|2021-07-26 19:06:50|||||||||4
1627326420000|2021-07-26 19:07:00|7389.9|7387.1|7389.3|7386.5|7389.9|7387.1|7389.3|7386.5|7
1627326430000|2021-07-26 19:07:10|7388.8|7386|7388.9|7386.1|7388.9|7386.1|7388.8|7386|3
1627326440000|2021-07-26 19:07:20|7389.4|7386.6|7389.3|7386.5|7389.4|7386.6|7389.3|7386.5|0
1627326450000|2021-07-26 19:07:30|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|1
1627326480000|2021-07-26 19:08:00|7388.9|7386.1|7388.4|7385.6|7388.9|7386.1|7388.3|7385.5|0
1627326490000|2021-07-26 19:08:10|7388.3|7385.5|7387.9|7385.1|7388.3|7385.5|7387.9|7385.1|1
1627326500000|2021-07-26 19:08:20|7388.8|7386|7388.4|7385.6|7388.8|7386|7388.4|7385.6|82
1627326510000|2021-07-26 19:08:30|7388.3|7385.5|7388.3|7385.5|7388.4|7385.6|7388.3|7385.5|0
1627326520000|2021-07-26 19:08:40|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7388.9|7386.1|6
1627326530000|2021-07-26 19:08:50|7388.9|7386.1|7388.3|7385.5|7388.9|7386.1|7387.8|7385|10
1627326540000|2021-07-26 19:09:00|7388.4|7385.6|7388.3|7385.5|7388.4|7385.6|7388.3|7385.5|8
1627326550000|2021-07-26 19:09:10|7387.8|7385|7387.8|7385|7387.8|7385|7387.8|7385|1
1627326560000|2021-07-26 19:09:20|7387.9|7385.1|7386.9|7384.1|7387.9|7385.1|7385.9|7383.1|9
1627326570000|2021-07-26 19:09:30|7386.8|7384|7386.9|7384.1|7386.9|7384.1|7386.8|7384|124
1627326580000|2021-07-26 19:09:40|7386.8|7384|7386.9|7384.1|7386.9|7384.1|7386.8|7384|1
1627326590000|2021-07-26 19:09:50|7387.4|7384.6|7387.3|7384.5|7387.4|7384.6|7387.3|7384.5|7
1627326600000|2021-07-26 19:10:00|7387.4|7384.6|7387.9|7385.1|7387.9|7385.1|7387.4|7384.6|7
1627326610000|2021-07-26 19:10:10|7387.4|7384.6|7386.8|7384|7387.4|7384.6|7386.8|7384|5
1627326620000|2021-07-26 19:10:20|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|159
1627326630000|2021-07-26 19:10:30|7386.8|7384|7387.8|7385|7387.8|7385|7386.8|7384|4
1627326650000|2021-07-26 19:10:50|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7386.9|7384.1|1
1627326660000|2021-07-26 19:11:00|||||||||215
1627326680000|2021-07-26 19:11:20|7386.9|7384.1|7387.3|7384.5|7387.4|7384.6|7386.3|7383.5|35
1627326690000|2021-07-26 19:11:30|7386.9|7384.1|7388.4|7385.6|7388.9|7386.1|7386.9|7384.1|20
1627326700000|2021-07-26 19:11:40|7388.8|7386|7387.3|7384.5|7388.8|7386|7387.3|7384.5|6
1627326710000|2021-07-26 19:11:50|7387.4|7384.6|7387.9|7385.1|7387.9|7385.1|7387.3|7384.5|1
1627326720000|2021-07-26 19:12:00|7388.8|7386|7388.8|7386|7388.9|7386.1|7388.8|7386|2
1627326730000|2021-07-26 19:12:10|7388.9|7386.1|7389.3|7386.5|7389.3|7386.5|7388.9|7386.1|7
1627326740000|2021-07-26 19:12:20|7388.9|7386.1|7389.3|7386.5|7389.4|7386.6|7388.9|7386.1|4
1627326750000|2021-07-26 19:12:30|7388.9|7386.1|7388.8|7386|7388.9|7386.1|7388.8|7386|1
1627326760000|2021-07-26 19:12:40|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|0
1627326770000|2021-07-26 19:12:50|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|4
1627326780000|2021-07-26 19:13:00|7388.3|7385.5|7387.3|7384.5|7388.3|7385.5|7387.3|7384.5|28
1627326790000|2021-07-26 19:13:10|7386.8|7384|7387.4|7384.6|7387.4|7384.6|7386.8|7384|0
1627326800000|2021-07-26 19:13:20|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|1
1627326810000|2021-07-26 19:13:30|7387.4|7384.6|7387.4|7384.6|7387.9|7385.1|7387.4|7384.6|1
1627326820000|2021-07-26 19:13:40|7387.3|7384.5|7387.3|7384.5|7387.4|7384.6|7387.3|7384.5|3
1627326840000|2021-07-26 19:14:00|7386.9|7384.1|7387.9|7385.1|7387.9|7385.1|7386.9|7384.1|0
1627326850000|2021-07-26 19:14:10|7387.8|7385|7387.9|7385.1|7387.9|7385.1|7387.8|7385|19
1627326860000|2021-07-26 19:14:20|7387.8|7385|7387.8|7385|7387.8|7385|7387.8|7385|0
1627326870000|2021-07-26 19:14:30|7387.9|7385.1|7387.8|7385|7387.9|7385.1|7387.8|7385|0
1627326880000|2021-07-26 19:14:40|7386.9|7384.1|7386.8|7384|7386.9|7384.1|7386.8|7384|13
1627326900000|2021-07-26 19:15:00|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7385.8|7383|1
1627326910000|2021-07-26 19:15:10|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|0
1627326920000|2021-07-26 19:15:20|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|2
1627326930000|2021-07-26 19:15:30|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|0
1627326940000|2021-07-26 19:15:40|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|23
1627326950000|2021-07-26 19:15:50|7386.4|7383.6|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|33
1627326960000|2021-07-26 19:16:00|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.4|7383.6|8
1627326970000|2021-07-26 19:16:10|7386.8|7384|7387.3|7384.5|7387.3|7384.5|7386.3|7383.5|11
1627326980000|2021-07-26 19:16:20|7387.8|7385|7387.9|7385.1|7387.9|7385.1|7387.8|7385|17
1627326990000|2021-07-26 19:16:30|||||||||105
1627327000000|2021-07-26 19:16:40|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|0
1627327010000|2021-07-26 19:16:50|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.8|7386|16
1627327020000|2021-07-26 19:17:00|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|7
1627327030000|2021-07-26 19:17:10|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|0
1627327070000|2021-07-26 19:17:50|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|6
1627327080000|2021-07-26 19:18:00|||||||||3
1627327100000|2021-07-26 19:18:20|||||||||3
1627327120000|2021-07-26 19:18:40|||||||||2
1627327130000|2021-07-26 19:18:50|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|4
1627327140000|2021-07-26 19:19:00|7389.9|7387.1|7390.3|7387.5|7390.4|7387.6|7389.9|7387.1|1
1627327160000|2021-07-26 19:19:20|7390.9|7388.1|7390.9|7388.1|7391.4|7388.6|7390.9|7388.1|32
1627327170000|2021-07-26 19:19:30|||||||||17
1627327180000|2021-07-26 19:19:40|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|0
1627327190000|2021-07-26 19:19:50|7391.3|7388.5|7390.9|7388.1|7391.3|7388.5|7390.9|7388.1|2
1627327200000|2021-07-26 19:20:00|7391.4|7388.6|7390.9|7388.1|7391.4|7388.6|7390.9|7388.1|3
1627327210000|2021-07-26 19:20:10|7390.4|7387.6|7390.9|7388.1|7390.9|7388.1|7390.4|7387.6|17
1627327230000|2021-07-26 19:20:30|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|6
1627327240000|2021-07-26 19:20:40|7391.3|7388.5|7390.9|7388.1|7391.4|7388.6|7390.9|7388.1|1
1627327250000|2021-07-26 19:20:50|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7390.9|7388.1|3
1627327260000|2021-07-26 19:21:00|7391.9|7389.1|7392.4|7389.6|7392.4|7389.6|7391.9|7389.1|13
1627327270000|2021-07-26 19:21:10|||||||||6
1627327280000|2021-07-26 19:21:20|7392.9|7390.1|7392.4|7389.6|7392.9|7390.1|7392.4|7389.6|3
1627327290000|2021-07-26 19:21:30|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|1
1627327300000|2021-07-26 19:21:40|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|0
1627327390000|2021-07-26 19:23:10|||||||||1
1627327400000|2021-07-26 19:23:20|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|3
1627327410000|2021-07-26 19:23:30|7393.4|7390.6|7392.9|7390.1|7393.4|7390.6|7392.9|7390.1|2
1627327440000|2021-07-26 19:24:00|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|0
1627327450000|2021-07-26 19:24:10|||||||||5
1627327460000|2021-07-26 19:24:20|||||||||25
1627327480000|2021-07-26 19:24:40|7393.4|7390.6|7393.3|7390.5|7393.4|7390.6|7393.3|7390.5|4
1627327500000|2021-07-26 19:25:00|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|0
1627327510000|2021-07-26 19:25:10|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|0
1627327520000|2021-07-26 19:25:20|7393.4|7390.6|7392.9|7390.1|7393.4|7390.6|7392.9|7390.1|4
1627327560000|2021-07-26 19:26:00|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|0
1627327580000|2021-07-26 19:26:20|7391.8|7389|7391.4|7388.6|7391.8|7389|7391.4|7388.6|13
1627327600000|2021-07-26 19:26:40|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|0
1627327620000|2021-07-26 19:27:00|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|0
1627327630000|2021-07-26 19:27:10|7391.8|7389|7392.8|7390|7392.8|7390|7391.8|7389|7
1627327640000|2021-07-26 19:27:20|7391.8|7389|7392.8|7390|7392.8|7390|7391.8|7389|2
1627327650000|2021-07-26 19:27:30|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|0
1627327660000|2021-07-26 19:27:40|7391.8|7389|7391.4|7388.6|7391.8|7389|7391.4|7388.6|9
1627327680000|2021-07-26 19:28:00|7391.9|7389.1|7392.4|7389.6|7392.4|7389.6|7391.9|7389.1|9
1627327690000|2021-07-26 19:28:10|7392.3|7389.5|7390.8|7388|7392.3|7389.5|7390.8|7388|6
1627327700000|2021-07-26 19:28:20|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|1
1627327710000|2021-07-26 19:28:30|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|0
1627327740000|2021-07-26 19:29:00|7390.4|7387.6|7390.3|7387.5|7390.4|7387.6|7390.3|7387.5|1
1627327750000|2021-07-26 19:29:10|7390.4|7387.6|7390.8|7388|7390.8|7388|7390.4|7387.6|5
1627327800000|2021-07-26 19:30:00|||||||||13
1627327810000|2021-07-26 19:30:10|||||||||5
1627327820000|2021-07-26 19:30:20|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|5
1627327830000|2021-07-26 19:30:30|7390.8|7388|7391.3|7388.5|7391.3|7388.5|7390.8|7388|5
1627327850000|2021-07-26 19:30:50|7391.4|7388.6|7391.3|7388.5|7391.4|7388.6|7391.3|7388.5|1
1627327870000|2021-07-26 19:31:10|7391.4|7388.6|7391.3|7388.5|7391.4|7388.6|7391.3|7388.5|13
1627327880000|2021-07-26 19:31:20|7391.4|7388.6|7391.3|7388.5|7391.8|7389|7391.3|7388.5|0
1627327890000|2021-07-26 19:31:30|7390.8|7388|7391.3|7388.5|7391.3|7388.5|7390.4|7387.6|1
1627327900000|2021-07-26 19:31:40|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|0
1627327920000|2021-07-26 19:32:00|7391.3|7388.5|7390.9|7388.1|7391.4|7388.6|7390.8|7388|1
1627327930000|2021-07-26 19:32:10|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|2
1627327950000|2021-07-26 19:32:30|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.3|7388.5|0
1627327960000|2021-07-26 19:32:40|7391.3|7388.5|7391.4|7388.6|7391.4|7388.6|7391.3|7388.5|0
1627327970000|2021-07-26 19:32:50|7391.3|7388.5|7391.3|7388.5|7391.4|7388.6|7391.3|7388.5|0
1627327980000|2021-07-26 19:33:00|7391.4|7388.6|7391.3|7388.5|7391.4|7388.6|7391.3|7388.5|0
1627327990000|2021-07-26 19:33:10|7391.4|7388.6|7391.3|7388.5|7391.4|7388.6|7391.3|7388.5|0
1627328000000|2021-07-26 19:33:20|7391.4|7388.6|7390.9|7388.1|7391.4|7388.6|7390.9|7388.1|0
1627328010000|2021-07-26 19:33:30|7391.4|7388.6|7391.3|7388.5|7391.4|7388.6|7391.3|7388.5|0
1627328020000|2021-07-26 19:33:40|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|0
1627328040000|2021-07-26 19:34:00|7391.3|7388.5|7391.4|7388.6|7391.4|7388.6|7391.3|7388.5|0
1627328080000|2021-07-26 19:34:40|||||||||1
1627328090000|2021-07-26 19:34:50|7391.3|7388.5|7391.3|7388.5|7391.4|7388.6|7391.3|7388.5|0
1627328100000|2021-07-26 19:35:00|7391.4|7388.6|7391.3|7388.5|7391.4|7388.6|7391.3|7388.5|0
1627328110000|2021-07-26 19:35:10|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.3|7388.5|0
1627328130000|2021-07-26 19:35:30|7391.3|7388.5|7392.3|7389.5|7392.8|7390|7391.3|7388.5|4
1627328150000|2021-07-26 19:35:50|7392.4|7389.6|7393.3|7390.5|7393.3|7390.5|7392.3|7389.5|13
1627328160000|2021-07-26 19:36:00|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|0
1627328170000|2021-07-26 19:36:10|7393.4|7390.6|7394.4|7391.6|7394.4|7391.6|7393.4|7390.6|6
1627328180000|2021-07-26 19:36:20|||||||||1
1627328190000|2021-07-26 19:36:30|7394.3|7391.5|7393.8|7391|7394.3|7391.5|7393.8|7391|6
1627328200000|2021-07-26 19:36:40|7393.4|7390.6|7393.3|7390.5|7393.4|7390.6|7393.3|7390.5|0
1627328210000|2021-07-26 19:36:50|7392.8|7390|7393.3|7390.5|7393.3|7390.5|7392.8|7390|4
1627328220000|2021-07-26 19:37:00|7393.4|7390.6|7393.8|7391|7393.8|7391|7393.4|7390.6|1
1627328230000|2021-07-26 19:37:10|7393.9|7391.1|7393.8|7391|7393.9|7391.1|7393.8|7391|6
1627328240000|2021-07-26 19:37:20|7392.9|7390.1|7393.3|7390.5|7393.4|7390.6|7392.9|7390.1|2
1627328270000|2021-07-26 19:37:50|7392.8|7390|7392.8|7390|7392.9|7390.1|7392.8|7390|1
1627328280000|2021-07-26 19:38:00|7392.9|7390.1|7392.8|7390|7392.9|7390.1|7392.4|7389.6|0
1627328290000|2021-07-26 19:38:10|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|0
1627328300000|2021-07-26 19:38:20|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|0
1627328310000|2021-07-26 19:38:30|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.3|7389.5|0
1627328330000|2021-07-26 19:38:50|||||||||1
1627328340000|2021-07-26 19:39:00|7393.3|7390.5|7392.8|7390|7393.3|7390.5|7392.8|7390|202
1627328350000|2021-07-26 19:39:10|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7391.8|7389|4
1627328370000|2021-07-26 19:39:30|7392.8|7390|7392.9|7390.1|7392.9|7390.1|7392.8|7390|2
1627328410000|2021-07-26 19:40:10|7393.4|7390.6|7393.3|7390.5|7393.4|7390.6|7393.3|7390.5|9
1627328420000|2021-07-26 19:40:20|7393.4|7390.6|7393.3|7390.5|7393.4|7390.6|7393.3|7390.5|1
1627328430000|2021-07-26 19:40:30|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|1
1627328470000|2021-07-26 19:41:10|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|1
1627328480000|2021-07-26 19:41:20|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|1
1627328500000|2021-07-26 19:41:40|7393.3|7390.5|7393.4|7390.6|7393.4|7390.6|7393.3|7390.5|9
1627328510000|2021-07-26 19:41:50|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|0
1627328530000|2021-07-26 19:42:10|7394.3|7391.5|7393.9|7391.1|7394.3|7391.5|7393.4|7390.6|0
1627328540000|2021-07-26 19:42:20|7393.8|7391|7393.9|7391.1|7393.9|7391.1|7393.4|7390.6|0
1627328560000|2021-07-26 19:42:40|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|0
1627328570000|2021-07-26 19:42:50|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|0
1627328580000|2021-07-26 19:43:00|7393.9|7391.1|7394.3|7391.5|7394.4|7391.6|7393.8|7391|1
1627328590000|2021-07-26 19:43:10|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.3|7391.5|0
1627328600000|2021-07-26 19:43:20|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|1
1627328610000|2021-07-26 19:43:30|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|2
1627328630000|2021-07-26 19:43:50|||||||||19
1627328640000|2021-07-26 19:44:00|7393.8|7391|7394.3|7391.5|7394.4|7391.6|7393.8|7391|2
1627328650000|2021-07-26 19:44:10|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|0
1627328660000|2021-07-26 19:44:20|7393.8|7391|7393.8|7391|7393.8|7391|7393.8|7391|0
1627328670000|2021-07-26 19:44:30|7393.3|7390.5|7393.9|7391.1|7393.9|7391.1|7393.3|7390.5|209
1627328680000|2021-07-26 19:44:40|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7393.8|7391|1
1627328690000|2021-07-26 19:44:50|7393.8|7391|7393.4|7390.6|7393.8|7391|7393.3|7390.5|4
1627328700000|2021-07-26 19:45:00|7393.9|7391.1|7393.8|7391|7394.3|7391.5|7393.8|7391|0
1627328710000|2021-07-26 19:45:10|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|0
1627328730000|2021-07-26 19:45:30|7393.4|7390.6|7393.8|7391|7393.9|7391.1|7393.3|7390.5|6
1627328740000|2021-07-26 19:45:40|7393.4|7390.6|7393.3|7390.5|7393.4|7390.6|7393.3|7390.5|32
1627328760000|2021-07-26 19:46:00|7393.9|7391.1|7394.4|7391.6|7394.4|7391.6|7393.9|7391.1|1
1627328770000|2021-07-26 19:46:10|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|0
1627328800000|2021-07-26 19:46:40|||||||||1
1627328810000|2021-07-26 19:46:50|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|6
1627328830000|2021-07-26 19:47:10|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|12
1627328840000|2021-07-26 19:47:20|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|0
1627328850000|2021-07-26 19:47:30|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|0
1627328860000|2021-07-26 19:47:40|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|2
1627328870000|2021-07-26 19:47:50|7394.3|7391.5|7394.9|7392.1|7394.9|7392.1|7394.3|7391.5|0
1627328880000|2021-07-26 19:48:00|7394.3|7391.5|7394.4|7391.6|7394.4|7391.6|7394.3|7391.5|3
1627328890000|2021-07-26 19:48:10|7393.9|7391.1|7394.4|7391.6|7394.4|7391.6|7393.9|7391.1|0
1627328900000|2021-07-26 19:48:20|7394.9|7392.1|7394.8|7392|7394.9|7392.1|7394.8|7392|0
1627328910000|2021-07-26 19:48:30|7394.3|7391.5|7394.4|7391.6|7394.4|7391.6|7394.3|7391.5|0
1627328920000|2021-07-26 19:48:40|7394.3|7391.5|7393.9|7391.1|7394.3|7391.5|7393.9|7391.1|87
1627328940000|2021-07-26 19:49:00|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|1
1627328960000|2021-07-26 19:49:20|7394.5|7391.7|7395.3|7392.5|7395.9|7393.1|7394.5|7391.7|13
1627328970000|2021-07-26 19:49:30|7395.4|7392.6|7396.3|7393.5|7396.3|7393.5|7395.4|7392.6|22
1627328980000|2021-07-26 19:49:40|||||||||50
1627328990000|2021-07-26 19:49:50|7396.4|7393.6|7396.9|7394.1|7396.9|7394.1|7396.4|7393.6|15
1627329000000|2021-07-26 19:50:00|||||||||3
1627329010000|2021-07-26 19:50:10|||||||||1
1627329060000|2021-07-26 19:51:00|7397.3|7394.5|7397.3|7394.5|7397.9|7395.1|7397.3|7394.5|5
1627329070000|2021-07-26 19:51:10|7396.9|7394.1|7396.4|7393.6|7396.9|7394.1|7396.3|7393.5|1
1627329080000|2021-07-26 19:51:20|7396.9|7394.1|7396.8|7394|7396.9|7394.1|7396.4|7393.6|0
1627329090000|2021-07-26 19:51:30|7396.3|7393.5|7396.4|7393.6|7396.4|7393.6|7396.3|7393.5|0
1627329100000|2021-07-26 19:51:40|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|0
1627329110000|2021-07-26 19:51:50|7396.8|7394|7396.4|7393.6|7396.8|7394|7396.4|7393.6|0
1627329120000|2021-07-26 19:52:00|7396.9|7394.1|7395.8|7393|7396.9|7394.1|7395.8|7393|5
1627329130000|2021-07-26 19:52:10|7395.4|7392.6|7393.9|7391.1|7395.8|7393|7393.8|7391|8
1627329140000|2021-07-26 19:52:20|7393.8|7391|7393.3|7390.5|7393.9|7391.1|7392.9|7390.1|2
1627329150000|2021-07-26 19:52:30|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|0
1627329200000|2021-07-26 19:53:20|||||||||3
1627329220000|2021-07-26 19:53:40|7393.4|7390.6|7393.9|7391.1|7393.9|7391.1|7393.4|7390.6|0
1627329230000|2021-07-26 19:53:50|7393.8|7391|7393.9|7391.1|7393.9|7391.1|7393.8|7391|0
1627329250000|2021-07-26 19:54:10|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|23
1627329270000|2021-07-26 19:54:30|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|0
1627329280000|2021-07-26 19:54:40|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|0
1627329290000|2021-07-26 19:54:50|7395.8|7393|7395.9|7393.1|7395.9|7393.1|7395.8|7393|5
1627329300000|2021-07-26 19:55:00|7395.4|7392.6|7395.9|7393.1|7395.9|7393.1|7394.9|7392.1|14
1627329310000|2021-07-26 19:55:10|7396.4|7393.6|7395.4|7392.6|7396.4|7393.6|7394.9|7392.1|283
1627329330000|2021-07-26 19:55:30|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|0
1627329340000|2021-07-26 19:55:40|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|0
1627329350000|2021-07-26 19:55:50|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|63
1627329360000|2021-07-26 19:56:00|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|1
1627329370000|2021-07-26 19:56:10|7394|7391.2|7394.4|7391.6|7394.4|7391.6|7394|7391.2|0
1627329400000|2021-07-26 19:56:40|7394.9|7392.1|7394.4|7391.6|7394.9|7392.1|7394.4|7391.6|3
1627329420000|2021-07-26 19:57:00|7394.5|7391.7|7394.4|7391.6|7394.9|7392.1|7394.4|7391.6|2
1627329440000|2021-07-26 19:57:20|||||||||18
1627329460000|2021-07-26 19:57:40|||||||||3
1627329470000|2021-07-26 19:57:50|7394.5|7391.7|7393.9|7391.1|7394.9|7392.1|7393.9|7391.1|1
1627329480000|2021-07-26 19:58:00|7393.4|7390.6|7393.9|7391.1|7394.4|7391.6|7393.4|7390.6|1
1627329490000|2021-07-26 19:58:10|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|0
1627329500000|2021-07-26 19:58:20|7393.5|7390.7|7393.5|7390.7|7393.9|7391.1|7393.4|7390.6|0
1627329510000|2021-07-26 19:58:30|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|2
1627329520000|2021-07-26 19:58:40|7393.9|7391.1|7394.4|7391.6|7394.4|7391.6|7393.9|7391.1|4
1627329530000|2021-07-26 19:58:50|||||||||1
1627329540000|2021-07-26 19:59:00|7394.9|7392.1|7395.4|7392.6|7395.4|7392.6|7394.9|7392.1|13
1627329560000|2021-07-26 19:59:20|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|9
1627329570000|2021-07-26 19:59:30|7396|7393.2|7396|7393.2|7396|7393.2|7396|7393.2|1
1627329580000|2021-07-26 19:59:40|7396.9|7394.1|7396.4|7393.6|7396.9|7394.1|7396.4|7393.6|10
1627329590000|2021-07-26 19:59:50|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|7396.4|7393.6|10
1627329600000|2021-07-26 20:00:00|||||||||1
1627329610000|2021-07-26 20:00:10|7397.5|7394.7|7397|7394.2|7397.5|7394.7|7397|7394.2|126
1627329620000|2021-07-26 20:00:20|7397.5|7394.7|7396.5|7393.7|7397.5|7394.7|7396.5|7393.7|5
1627329630000|2021-07-26 20:00:30|||||||||1
1627329640000|2021-07-26 20:00:40|7396.4|7393.6|7395|7392.2|7396.4|7393.6|7395|7392.2|22
1627329650000|2021-07-26 20:00:50|7395.5|7392.7|7395.4|7392.6|7395.5|7392.7|7395.4|7392.6|2
1627329660000|2021-07-26 20:01:00|7395|7392.2|7395.5|7392.7|7395.5|7392.7|7395|7392.2|3
1627329670000|2021-07-26 20:01:10|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|14
1627329680000|2021-07-26 20:01:20|||||||||17
1627329690000|2021-07-26 20:01:30|7395|7392.2|7395.9|7393.1|7395.9|7393.1|7395|7392.2|24
1627329700000|2021-07-26 20:01:40|7395.5|7392.7|7396|7393.2|7396|7393.2|7395.5|7392.7|2
1627329720000|2021-07-26 20:02:00|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|2
1627329750000|2021-07-26 20:02:30|7396|7393.2|7396|7393.2|7396|7393.2|7396|7393.2|1
1627329780000|2021-07-26 20:03:00|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7395.9|7393.1|3
1627329800000|2021-07-26 20:03:20|7396.9|7394.1|7397|7394.2|7397|7394.2|7396.9|7394.1|1
1627329810000|2021-07-26 20:03:30|7396.9|7394.1|7396.5|7393.7|7396.9|7394.1|7396|7393.2|9
1627329830000|2021-07-26 20:03:50|7398.5|7395.7|7397.5|7394.7|7398.5|7395.7|7397|7394.2|763
1627329840000|2021-07-26 20:04:00|||||||||6
1627329860000|2021-07-26 20:04:20|7397|7394.2|7397|7394.2|7397|7394.2|7397|7394.2|0
1627329870000|2021-07-26 20:04:30|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|5
1627329880000|2021-07-26 20:04:40|7397|7394.2|7397|7394.2|7397|7394.2|7397|7394.2|0
1627329890000|2021-07-26 20:04:50|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|0
1627329910000|2021-07-26 20:05:10|7396|7393.2|7396|7393.2|7396|7393.2|7396|7393.2|0
1627329920000|2021-07-26 20:05:20|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|9
1627329930000|2021-07-26 20:05:30|7396.9|7394.1|7396.5|7393.7|7397|7394.2|7396.5|7393.7|1
1627329940000|2021-07-26 20:05:40|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|0
1627329950000|2021-07-26 20:05:50|7396.5|7393.7|7396.5|7393.7|7397|7394.2|7396.5|7393.7|3
1627329970000|2021-07-26 20:06:10|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.4|7392.6|3
1627329980000|2021-07-26 20:06:20|7396|7393.2|7396|7393.2|7396|7393.2|7396|7393.2|3
1627330000000|2021-07-26 20:06:40|7396.4|7393.6|7396|7393.2|7396.4|7393.6|7395.9|7393.1|2
1627330010000|2021-07-26 20:06:50|7396.4|7393.6|7396.5|7393.7|7396.5|7393.7|7396.4|7393.6|1
1627330020000|2021-07-26 20:07:00|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|2
1627330030000|2021-07-26 20:07:10|7397|7394.2|7397|7394.2|7397|7394.2|7397|7394.2|3
1627330050000|2021-07-26 20:07:30|7397.9|7395.1|7398|7395.2|7398|7395.2|7397.9|7395.1|3
1627330200000|2021-07-26 20:10:00|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|1
1627330230000|2021-07-26 20:10:30|7399|7396.2|7399|7396.2|7399|7396.2|7399|7396.2|4
1627330250000|2021-07-26 20:10:50|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|6
1627330260000|2021-07-26 20:11:00|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|0
1627330270000|2021-07-26 20:11:10|||||||||3
1627330290000|2021-07-26 20:11:30|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|10
1627330310000|2021-07-26 20:11:50|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|9
1627330320000|2021-07-26 20:12:00|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.4|7396.6|29
1627330330000|2021-07-26 20:12:10|7400|7397.2|7399.9|7397.1|7400|7397.2|7399.9|7397.1|4
1627330340000|2021-07-26 20:12:20|7400|7397.2|7400|7397.2|7400|7397.2|7399.9|7397.1|2
1627330370000|2021-07-26 20:12:50|7400.4|7397.6|7400|7397.2|7400.4|7397.6|7400|7397.2|2
1627330380000|2021-07-26 20:13:00|7400.4|7397.6|7400|7397.2|7400.4|7397.6|7400|7397.2|36
1627330400000|2021-07-26 20:13:20|7399|7396.2|7399|7396.2|7399|7396.2|7399|7396.2|6
1627330410000|2021-07-26 20:13:30|7399.4|7396.6|7398|7395.2|7399.4|7396.6|7398|7395.2|7
1627330420000|2021-07-26 20:13:40|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|15
1627330430000|2021-07-26 20:13:50|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|15
1627330440000|2021-07-26 20:14:00|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|1
1627330460000|2021-07-26 20:14:20|||||||||10
1627330480000|2021-07-26 20:14:40|||||||||1
1627330490000|2021-07-26 20:14:50|7398|7395.2|7398|7395.2|7398|7395.2|7398|7395.2|9
1627330500000|2021-07-26 20:15:00|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|3
1627330510000|2021-07-26 20:15:10|||||||||1
1627330530000|2021-07-26 20:15:30|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|1
1627330540000|2021-07-26 20:15:40|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|1
1627330550000|2021-07-26 20:15:50|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|20
1627330560000|2021-07-26 20:16:00|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|4
1627330570000|2021-07-26 20:16:10|7399|7396.2|7398.5|7395.7|7399|7396.2|7398.5|7395.7|10
1627330580000|2021-07-26 20:16:20|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|10
1627330590000|2021-07-26 20:16:30|||||||||10
1627330600000|2021-07-26 20:16:40|7397.9|7395.1|7398.4|7395.6|7398.4|7395.6|7397.9|7395.1|3
1627330690000|2021-07-26 20:18:10|||||||||1
1627330710000|2021-07-26 20:18:30|7399|7396.2|7398.4|7395.6|7399.4|7396.6|7398.4|7395.6|2
1627330720000|2021-07-26 20:18:40|7398.5|7395.7|7398.4|7395.6|7398.5|7395.7|7398.4|7395.6|0
1627330730000|2021-07-26 20:18:50|7398.5|7395.7|7399|7396.2|7399|7396.2|7398.5|7395.7|0
1627330740000|2021-07-26 20:19:00|7398.9|7396.1|7398.4|7395.6|7398.9|7396.1|7398.4|7395.6|6
1627330800000|2021-07-26 20:20:00|7398.5|7395.7|7399|7396.2|7399|7396.2|7398.5|7395.7|102
1627330810000|2021-07-26 20:20:10|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|3
1627330830000|2021-07-26 20:20:30|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|6
1627330840000|2021-07-26 20:20:40|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|8
1627330870000|2021-07-26 20:21:10|||||||||35
1627330890000|2021-07-26 20:21:30|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|0
1627330900000|2021-07-26 20:21:40|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|0
1627330920000|2021-07-26 20:22:00|7400.9|7398.1|7400.4|7397.6|7400.9|7398.1|7400.4|7397.6|15
1627330960000|2021-07-26 20:22:40|||||||||1
1627330970000|2021-07-26 20:22:50|||||||||2
1627331000000|2021-07-26 20:23:20|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|11
1627331020000|2021-07-26 20:23:40|||||||||1
1627331040000|2021-07-26 20:24:00|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|1
1627331050000|2021-07-26 20:24:10|||||||||1
1627331060000|2021-07-26 20:24:20|||||||||1
1627331070000|2021-07-26 20:24:30|||||||||2
1627331080000|2021-07-26 20:24:40|||||||||1
1627331090000|2021-07-26 20:24:50|||||||||1
1627331100000|2021-07-26 20:25:00|||||||||1
1627331110000|2021-07-26 20:25:10|||||||||1
1627331120000|2021-07-26 20:25:20|||||||||2
1627331130000|2021-07-26 20:25:30|||||||||1
1627331140000|2021-07-26 20:25:40|||||||||1
1627331150000|2021-07-26 20:25:50|||||||||1
1627331160000|2021-07-26 20:26:00|||||||||1
1627331170000|2021-07-26 20:26:10|||||||||1
1627331180000|2021-07-26 20:26:20|||||||||1
1627331190000|2021-07-26 20:26:30|||||||||1
1627331200000|2021-07-26 20:26:40|||||||||1
1627331210000|2021-07-26 20:26:50|||||||||2
1627331230000|2021-07-26 20:27:10|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|25
1627331260000|2021-07-26 20:27:40|7401.9|7399.1|7402.4|7399.6|7402.9|7400.1|7401.9|7399.1|61
1627331270000|2021-07-26 20:27:50|7402.5|7399.7|7402.9|7400.1|7403.4|7400.6|7402.5|7399.7|47
1627331280000|2021-07-26 20:28:00|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|7401.9|7399.1|5
1627331290000|2021-07-26 20:28:10|||||||||4
1627331300000|2021-07-26 20:28:20|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|9
1627331330000|2021-07-26 20:28:50|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|20
1627331340000|2021-07-26 20:29:00|7401.9|7399.1|7401.4|7398.6|7401.9|7399.1|7401.4|7398.6|1
1627331360000|2021-07-26 20:29:20|7401.9|7399.1|7401.4|7398.6|7401.9|7399.1|7401.4|7398.6|1
1627331370000|2021-07-26 20:29:30|7400.9|7398.1|7401.4|7398.6|7401.4|7398.6|7400.9|7398.1|1
1627331380000|2021-07-26 20:29:40|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|1
1627331400000|2021-07-26 20:30:00|7401.4|7398.6|7401.4|7398.6|7401.9|7399.1|7401.4|7398.6|1
1627331410000|2021-07-26 20:30:10|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|0
1627331430000|2021-07-26 20:30:30|7401.4|7398.6|7401.5|7398.7|7401.5|7398.7|7401.4|7398.6|1
1627331440000|2021-07-26 20:30:40|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|0
1627331470000|2021-07-26 20:31:10|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|0
1627331480000|2021-07-26 20:31:20|||||||||3
1627331500000|2021-07-26 20:31:40|7401.4|7398.6|7400.9|7398.1|7401.4|7398.6|7400.9|7398.1|4
1627331520000|2021-07-26 20:32:00|||||||||1
1627331530000|2021-07-26 20:32:10|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|6
1627331540000|2021-07-26 20:32:20|7399.9|7397.1|7398.9|7396.1|7399.9|7397.1|7398.4|7395.6|16
1627331560000|2021-07-26 20:32:40|7398.5|7395.7|7397.9|7395.1|7398.5|7395.7|7397.9|7395.1|1
1627331570000|2021-07-26 20:32:50|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397|7394.2|9
1627331580000|2021-07-26 20:33:00|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|0
1627331590000|2021-07-26 20:33:10|7397.4|7394.6|7397.9|7395.1|7397.9|7395.1|7397.4|7394.6|6
1627331600000|2021-07-26 20:33:20|7397.4|7394.6|7398.9|7396.1|7398.9|7396.1|7396.9|7394.1|13
1627331610000|2021-07-26 20:33:30|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|0
1627331670000|2021-07-26 20:34:30|7399.5|7396.7|7399.9|7397.1|7399.9|7397.1|7399.5|7396.7|0
1627331700000|2021-07-26 20:35:00|7400.4|7397.6|7400.9|7398.1|7400.9|7398.1|7400.4|7397.6|1
1627331710000|2021-07-26 20:35:10|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|0
1627331760000|2021-07-26 20:36:00|||||||||1
1627331790000|2021-07-26 20:36:30|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|2
1627331800000|2021-07-26 20:36:40|||||||||9
1627331830000|2021-07-26 20:37:10|||||||||3
1627331840000|2021-07-26 20:37:20|7400.5|7397.7|7400.9|7398.1|7400.9|7398.1|7400.5|7397.7|0
1627331850000|2021-07-26 20:37:30|7399.9|7397.1|7399.4|7396.6|7399.9|7397.1|7399.4|7396.6|4
1627331860000|2021-07-26 20:37:40|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|64
1627331870000|2021-07-26 20:37:50|||||||||2
1627331880000|2021-07-26 20:38:00|7398.3|7395.5|7397.4|7394.6|7398.3|7395.5|7397.4|7394.6|13
1627331890000|2021-07-26 20:38:10|7397.9|7395.1|7398.4|7395.6|7398.4|7395.6|7397.9|7395.1|2
1627331910000|2021-07-26 20:38:30|||||||||2
1627331920000|2021-07-26 20:38:40|||||||||10
1627331930000|2021-07-26 20:38:50|7398.5|7395.7|7398.9|7396.1|7398.9|7396.1|7398.5|7395.7|1
1627331940000|2021-07-26 20:39:00|7398.4|7395.6|7398.9|7396.1|7398.9|7396.1|7398.4|7395.6|1
1627331950000|2021-07-26 20:39:10|7398.4|7395.6|7398.4|7395.6|7398.5|7395.7|7398.4|7395.6|1
1627331960000|2021-07-26 20:39:20|||||||||1
1627331980000|2021-07-26 20:39:40|7398.5|7395.7|7398.9|7396.1|7398.9|7396.1|7398.5|7395.7|0
1627332000000|2021-07-26 20:40:00|7399|7396.2|7399.4|7396.6|7399.4|7396.6|7399|7396.2|10
1627332010000|2021-07-26 20:40:10|||||||||1
1627332020000|2021-07-26 20:40:20|||||||||17
1627332040000|2021-07-26 20:40:40|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|0
1627332050000|2021-07-26 20:40:50|||||||||4
1627332090000|2021-07-26 20:41:30|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|1
1627332120000|2021-07-26 20:42:00|||||||||1
1627332160000|2021-07-26 20:42:40|7399.9|7397.1|7398.9|7396.1|7400|7397.1|7398.9|7396|5
1627332170000|2021-07-26 20:42:50|7397.9|7395.1|7397.4|7394.6|7397.9|7395.1|7396.9|7394.1|1
1627332240000|2021-07-26 20:44:00|||||||||1
1627332260000|2021-07-26 20:44:20|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|4
1627332270000|2021-07-26 20:44:30|7396.9|7394.1|7396.4|7393.6|7397.4|7394.6|7395.9|7393.1|23
1627332280000|2021-07-26 20:44:40|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|0
1627332300000|2021-07-26 20:45:00|7397.9|7395.1|7396.9|7394.1|7397.9|7395.1|7396.9|7394.1|16
1627332310000|2021-07-26 20:45:10|7397|7394.2|7398.4|7395.6|7398.8|7396|7397|7394.2|53
1627332330000|2021-07-26 20:45:30|7399.4|7396.6|7399.4|7396.6|7399.9|7397.1|7399.4|7396.6|7
1627332340000|2021-07-26 20:45:40|7399.9|7397.1|7399.4|7396.6|7399.9|7397.1|7399.4|7396.6|0
1627332360000|2021-07-26 20:46:00|||||||||3
1627332380000|2021-07-26 20:46:20|7400.4|7397.6|7401.4|7398.6|7401.4|7398.6|7400.4|7397|130
1627332390000|2021-07-26 20:46:30|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|7401.9|7399.1|21
1627332400000|2021-07-26 20:46:40|||||||||6
1627332410000|2021-07-26 20:46:50|7401.9|7399.1|7400.4|7397.6|7401.9|7399.1|7400.4|7397.6|64
1627332420000|2021-07-26 20:47:00|7400.9|7398.1|7401.3|7398.5|7401.3|7398.5|7400.9|7398.1|3
1627332430000|2021-07-26 20:47:10|7400.9|7398.1|7401.4|7398.6|7401.4|7398.6|7400.9|7398.1|0
1627332480000|2021-07-26 20:48:00|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|1
1627332490000|2021-07-26 20:48:10|7402.4|7399.6|7400.9|7398.1|7402.4|7399.6|7400.9|7398.1|3
1627332510000|2021-07-26 20:48:30|7400.4|7397.6|7400.9|7398.1|7400.9|7398.1|7400.4|7397.6|1
1627332520000|2021-07-26 20:48:40|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|3
1627332530000|2021-07-26 20:48:50|||||||||4
1627332540000|2021-07-26 20:49:00|7400.9|7398.1|7401.9|7399.1|7402.4|7399.6|7400.9|7398.1|7
1627332550000|2021-07-26 20:49:10|7401.4|7398.6|7401.9|7399.1|7402.4|7399.6|7401.4|7398.6|6
1627332560000|2021-07-26 20:49:20|7402.4|7399.6|7401.9|7399.1|7402.4|7399.6|7401.9|7399.1|4
1627332570000|2021-07-26 20:49:30|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|1
1627332580000|2021-07-26 20:49:40|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|2
1627332590000|2021-07-26 20:49:50|||||||||4
1627332600000|2021-07-26 20:50:00|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|0
1627332720000|2021-07-26 20:52:00|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|0
1627332730000|2021-07-26 20:52:10|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|0
1627332760000|2021-07-26 20:52:40|||||||||2
1627332780000|2021-07-26 20:53:00|||||||||1
1627332790000|2021-07-26 20:53:10|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|17
1627332800000|2021-07-26 20:53:20|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|1
1627332870000|2021-07-26 20:54:30|||||||||3
1627332880000|2021-07-26 20:54:40|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|5
1627332890000|2021-07-26 20:54:50|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|0
1627332900000|2021-07-26 20:55:00|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|8
1627332910000|2021-07-26 20:55:10|||||||||4
1627332920000|2021-07-26 20:55:20|7401.9|7399.1|7402.4|7399.6|7402.4|7399.6|7401.9|7399.1|0
1627332930000|2021-07-26 20:55:30|7401.9|7399.1|7401.9|7399.1|7402.4|7399.6|7401.9|7399.1|0
1627332960000|2021-07-26 20:56:00|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|7400.9|7398.1|1
1627332970000|2021-07-26 20:56:10|7400.9|7398.1|7400.8|7398|7400.9|7398.1|7400.8|7398|6
1627332980000|2021-07-26 20:56:20|7400.3|7397.5|7400.4|7397.6|7400.4|7397.6|7399.9|7397.1|0
1627332990000|2021-07-26 20:56:30|7400.3|7397.5|7399.9|7397.1|7400.4|7397.6|7399.9|7397.1|0
1627333000000|2021-07-26 20:56:40|7399.4|7396.6|7399.9|7397.1|7399.9|7397.1|7399.4|7396.6|2
1627333030000|2021-07-26 20:57:10|||||||||1
1627333060000|2021-07-26 20:57:40|||||||||2
1627333080000|2021-07-26 20:58:00|7400|7397.2|7401.3|7398.5|7401.4|7398.6|7400|7397.2|27
1627333090000|2021-07-26 20:58:10|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.4|7397.6|4
1627333110000|2021-07-26 20:58:30|7401.4|7398.6|7401.9|7399.1|7401.9|7399.1|7401.4|7398.6|4
1627333120000|2021-07-26 20:58:40|7401.8|7399|7401.8|7399|7401.9|7399.1|7401.8|7399|1
1627333130000|2021-07-26 20:58:50|7401.9|7399.1|7401.9|7399.1|7401.9|7399.1|7401.4|7398.6|34
1627333140000|2021-07-26 20:59:00|7401.8|7399|7401.8|7399|7401.8|7399|7401.8|7399|50
1627333150000|2021-07-26 20:59:10|||||||||1
1627333160000|2021-07-26 20:59:20|7401.9|7399.1|7402.9|7398.9|7402.9|7399.6|7401.9|7398.9|4
1627333170000|2021-07-26 20:59:30|7402.3|7399.5|7402.4|7399.6|7402.4|7399.6|7402.3|7399.5|4
1627333180000|2021-07-26 20:59:40|||||||||6
1627333190000|2021-07-26 20:59:50|||||||||6
1627333200000|2021-07-26 21:00:00|7403.9|7399.9|7403.9|7399.9|7403.9|7399.9|7403.9|7399.9|1
1627333360000|2021-07-26 21:02:40|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|0
1627333370000|2021-07-26 21:02:50|||||||||1
1627333570000|2021-07-26 21:06:10|||||||||20
1627333610000|2021-07-26 21:06:50|||||||||1
1627333680000|2021-07-26 21:08:00|||||||||3
1627333700000|2021-07-26 21:08:20|||||||||24
1627333710000|2021-07-26 21:08:30|7402.8|7400|7402.8|7400|7402.8|7400|7402.8|7400|0
1627333720000|2021-07-26 21:08:40|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|0
1627333790000|2021-07-26 21:09:50|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|1
1627333800000|2021-07-26 21:10:00|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|0
1627333830000|2021-07-26 21:10:30|7404.8|7402|7404.9|7402.1|7404.9|7402.1|7404.8|7402|1
1627333840000|2021-07-26 21:10:40|7405.5|7395.5|7406|7396|7406|7396|7405.5|7395.5|0
1627333850000|2021-07-26 21:10:50|7404.9|7402.1|7406.5|7396.5|7406.5|7402.1|7404.9|7396|0
1627333860000|2021-07-26 21:11:00|||||||||1
1627333880000|2021-07-26 21:11:20|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|7406.4|7396.4|0
1627333920000|2021-07-26 21:12:00|7403.4|7399.4|7406.4|7396.4|7406.4|7399.4|7402.5|7395.5|0
1627333930000|2021-07-26 21:12:10|7403.4|7399.4|7403.4|7399.4|7405.5|7399.4|7402.5|7395.5|0
1627333940000|2021-07-26 21:12:20|7402.5|7398.5|7406.4|7396.4|7406.4|7398.5|7402.5|7395.5|0
1627333990000|2021-07-26 21:13:10|7402.5|7398.5|7406.4|7396.4|7406.4|7398.5|7402.5|7395.5|0
1627334470000|2021-07-26 21:21:10|||||||||1
1627334480000|2021-07-26 21:21:20|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|7406.9|7396.9|0
1627334830000|2021-07-26 21:27:10|||||||||74
1627334980000|2021-07-26 21:29:40|7402.8|7400|7402.8|7400|7402.8|7400|7402.8|7400|0
1627334990000|2021-07-26 21:29:50|||||||||1
1627335000000|2021-07-26 21:30:00|7403.3|7399.3|7402.8|7400|7403.3|7400|7402.3|7398.9|0
1627335430000|2021-07-26 21:37:10|7402.9|7398.9|7402.9|7398.9|7402.9|7398.9|7402.9|7398.9|1
1627335780000|2021-07-26 21:43:00|7402.4|7398.4|7402.4|7398.4|7402.4|7398.4|7402.4|7398.4|0
1627335790000|2021-07-26 21:43:10|7401.8|7399|7401.8|7399|7401.8|7399|7401.8|7399|0
1627335800000|2021-07-26 21:43:20|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|0
1627335900000|2021-07-26 21:45:00|7401.9|7397.9|7402.4|7398.4|7402.4|7398.4|7401.9|7397.9|0
1627336150000|2021-07-26 21:49:10|7401.7|7398.9|7401.3|7398.5|7401.7|7398.9|7401.3|7398.5|0
1627336410000|2021-07-26 21:53:30|7401.8|7399|7401.8|7399|7401.8|7399|7401.8|7399|0
1627336670000|2021-07-26 21:57:50|7402.8|7398.8|7402.8|7398.8|7402.8|7398.8|7402.8|7398.8|1
1627336730000|2021-07-26 21:58:50|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|6
1627336740000|2021-07-26 21:59:00|||||||||1
1627344000000|2021-07-27 00:00:00|7394.6|7384.6|7392.1|7388.1|7395.6|7390.2|7392.1|7384.1|11
1627344010000|2021-07-27 00:00:10|7391.6|7388.8|7394.5|7391.7|7394.6|7391.7|7391.6|7388.8|5
1627344020000|2021-07-27 00:00:20|||||||||7
1627344030000|2021-07-27 00:00:30|7394|7391.2|7393.5|7390.7|7394|7391.2|7393.5|7390.7|2
1627344040000|2021-07-27 00:00:40|7393|7390.2|7393.5|7390.7|7393.5|7390.7|7393|7390.2|3
1627344050000|2021-07-27 00:00:50|7393|7390.2|7393|7390.2|7393|7390.2|7393|7390.2|1
1627344060000|2021-07-27 00:01:00|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392|7389.2|17
1627344070000|2021-07-27 00:01:10|7392|7389.2|7392.5|7389.7|7392.5|7389.7|7392|7389.2|9
1627344080000|2021-07-27 00:01:20|7392|7389.2|7392.5|7389.7|7392.5|7389.7|7392|7389.2|2
1627344090000|2021-07-27 00:01:30|||||||||1
1627344120000|2021-07-27 00:02:00|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|1
1627344140000|2021-07-27 00:02:20|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|0
1627344160000|2021-07-27 00:02:40|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|2
1627344180000|2021-07-27 00:03:00|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|0
1627344190000|2021-07-27 00:03:10|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|0
1627344210000|2021-07-27 00:03:30|7391.6|7388.8|7396|7393.2|7396|7393.2|7391.6|7388.8|2
1627344220000|2021-07-27 00:03:40|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|0
1627344230000|2021-07-27 00:03:50|7395|7392.2|7394.4|7391.6|7395|7392.2|7394.4|7391.6|1
1627344240000|2021-07-27 00:04:00|7394|7391.2|7394|7391.2|7394|7391.2|7393.9|7391.1|1
1627344250000|2021-07-27 00:04:10|7393.4|7390.6|7392.5|7389.7|7393.4|7390.6|7392.5|7389.7|2
1627344260000|2021-07-27 00:04:20|7392.4|7389.6|7391.9|7389.1|7392.4|7389.6|7391.9|7389.1|5
1627344270000|2021-07-27 00:04:30|7391.4|7388.6|7391.5|7388.7|7391.5|7388.7|7391.4|7388.6|1
1627344280000|2021-07-27 00:04:40|||||||||1
1627344300000|2021-07-27 00:05:00|7391.4|7388.6|7393|7390.2|7393|7390.2|7391.4|7388.6|4
1627344310000|2021-07-27 00:05:10|7393.4|7390.6|7394|7391.2|7394|7391.2|7393.4|7390.6|1
1627344320000|2021-07-27 00:05:20|7395|7392.2|7396|7393.2|7396|7393.2|7395|7392.2|1
1627344340000|2021-07-27 00:05:40|7396.5|7393.7|7397|7394.2|7397|7394.2|7396.5|7393.7|0
1627344350000|2021-07-27 00:05:50|7396.9|7394.1|7398|7395.2|7398|7395.2|7396.9|7394.1|0
1627344360000|2021-07-27 00:06:00|7399|7396.2|7398.9|7396.1|7399|7396.2|7398.5|7395.7|3
1627344370000|2021-07-27 00:06:10|7399|7396.2|7398.4|7395.6|7399|7396.2|7398.4|7395.6|0
1627344380000|2021-07-27 00:06:20|7397.4|7394.6|7397|7394.2|7397.5|7394.7|7396.5|7393.7|1
1627344400000|2021-07-27 00:06:40|7396.4|7393.6|7394.9|7392.1|7396.5|7393.7|7394.9|7392.1|3
1627344410000|2021-07-27 00:06:50|7394.4|7391.6|7393.5|7390.7|7394.4|7391.6|7393.4|7390.6|0
1627344430000|2021-07-27 00:07:10|||||||||2
1627344440000|2021-07-27 00:07:20|7392|7389.2|7392|7389.2|7392|7389.2|7392|7389.2|3
1627344450000|2021-07-27 00:07:30|7392.5|7389.7|7393|7390.2|7393|7390.2|7392.5|7389.7|0
1627344490000|2021-07-27 00:08:10|7393.5|7390.7|7394|7391.2|7394|7391.2|7393.5|7390.7|2
1627344500000|2021-07-27 00:08:20|7394.9|7392.1|7394.5|7391.7|7394.9|7392.1|7393.5|7390.7|0
1627344520000|2021-07-27 00:08:40|7394|7391.2|7393.9|7391.1|7394|7391.2|7393.9|7391.1|0
1627344540000|2021-07-27 00:09:00|7394.6|7390.6|7393.9|7391.1|7394.6|7391.1|7393.9|7390.6|0
1627344550000|2021-07-27 00:09:10|7394|7391.2|7394.9|7392.1|7395|7392.2|7394|7391.2|2
1627344560000|2021-07-27 00:09:20|7395|7392.2|7394.9|7392.1|7395|7392.2|7394.9|7392.1|0
1627344600000|2021-07-27 00:10:00|||||||||1
1627344610000|2021-07-27 00:10:10|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|5
1627344630000|2021-07-27 00:10:30|7394.5|7391.7|7395|7392.2|7395|7392.2|7394.5|7391.7|3
1627344640000|2021-07-27 00:10:40|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|1
1627344650000|2021-07-27 00:10:50|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|0
1627344670000|2021-07-27 00:11:10|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|0
1627344720000|2021-07-27 00:12:00|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|0
1627344730000|2021-07-27 00:12:10|7395|7392.2|7395.4|7392.6|7395.4|7392.6|7395|7392.2|7
1627344740000|2021-07-27 00:12:20|||||||||3
1627344750000|2021-07-27 00:12:30|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|1
1627344770000|2021-07-27 00:12:50|7395.9|7393.1|7397.5|7394.7|7398|7394.7|7395.9|7393.1|4
1627344780000|2021-07-27 00:13:00|7397.9|7395.1|7398|7395.2|7398|7395.2|7397.9|7395.1|2
1627344790000|2021-07-27 00:13:10|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|0
1627344810000|2021-07-27 00:13:30|7398.9|7396.1|7396.5|7393.7|7398.9|7396.1|7396.5|7393.7|2
1627344820000|2021-07-27 00:13:40|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|0
1627344830000|2021-07-27 00:13:50|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|0
1627344840000|2021-07-27 00:14:00|7396.4|7393.6|7395.9|7393.1|7396.4|7393.6|7395.5|7392.7|0
1627344850000|2021-07-27 00:14:10|7396|7393.2|7395.9|7393.1|7396|7393.2|7395.9|7393.1|0
1627344860000|2021-07-27 00:14:20|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|0
1627344880000|2021-07-27 00:14:40|7394.5|7391.7|7393.5|7390.7|7394.5|7391.7|7393.5|7390.7|0
1627344890000|2021-07-27 00:14:50|7393|7390.2|7393|7390.2|7393|7390.2|7393|7390.2|0
1627344900000|2021-07-27 00:15:00|7392.9|7390.1|7390.5|7387.7|7392.9|7390.1|7390.5|7387.7|6
1627344910000|2021-07-27 00:15:10|7390.1|7386.1|7388.5|7385.7|7390.1|7386.7|7388.5|7385.7|3
1627344930000|2021-07-27 00:15:30|7389|7386.2|7389|7386.2|7389|7386.2|7389|7386.2|0
1627344940000|2021-07-27 00:15:40|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|2
1627344950000|2021-07-27 00:15:50|7388.6|7384.6|7387.9|7385.1|7388.6|7385.1|7387.9|7384.6|0
1627344960000|2021-07-27 00:16:00|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|27
1627344970000|2021-07-27 00:16:10|7386|7383.2|7386|7383.2|7386|7383.2|7386|7383.2|0
1627344980000|2021-07-27 00:16:20|7385.4|7382.6|7385.4|7382.6|7385.5|7382.7|7385.4|7382.6|2
1627344990000|2021-07-27 00:16:30|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|0
1627345000000|2021-07-27 00:16:40|7384.9|7382.1|7384.9|7382.1|7385|7382.2|7384.9|7382.1|3
1627345020000|2021-07-27 00:17:00|7385.4|7382.6|7387.5|7384.7|7387.5|7384.7|7385.4|7382.6|5
1627345030000|2021-07-27 00:17:10|7388|7385.2|7388|7385.2|7388|7385.2|7388|7385.2|1
1627345040000|2021-07-27 00:17:20|7388.6|7384.6|7388.6|7384.6|7388.6|7384.6|7388.6|7384.6|3
1627345070000|2021-07-27 00:17:50|7388|7385.2|7388.5|7385.7|7389|7386.2|7388|7384.6|4
1627345080000|2021-07-27 00:18:00|7388.9|7386.1|7389|7386.2|7389|7386.2|7388.9|7386.1|0
1627345090000|2021-07-27 00:18:10|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|0
1627345110000|2021-07-27 00:18:30|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|0
1627345140000|2021-07-27 00:19:00|||||||||3
1627345150000|2021-07-27 00:19:10|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|0
1627345160000|2021-07-27 00:19:20|7388.4|7385.6|7387.9|7385.1|7388.5|7385.6|7387.9|7384.5|3
1627345170000|2021-07-27 00:19:30|7387.4|7384.6|7388|7385.2|7388|7385.2|7387.4|7384.6|0
1627345210000|2021-07-27 00:20:10|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|0
1627345220000|2021-07-27 00:20:20|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|0
1627345240000|2021-07-27 00:20:40|7388.5|7385.7|7388.4|7385.6|7388.5|7385.7|7388.4|7385.6|3
1627345260000|2021-07-27 00:21:00|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|2
1627345270000|2021-07-27 00:21:10|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|0
1627345300000|2021-07-27 00:21:40|7388.5|7385.7|7388.4|7385.6|7388.5|7385.7|7388.4|7385.6|2
1627345320000|2021-07-27 00:22:00|7388.5|7385.7|7388.5|7384.5|7388.5|7385.7|7387.9|7384.5|0
1627345350000|2021-07-27 00:22:30|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|0
1627345360000|2021-07-27 00:22:40|7387.9|7385.1|7387.4|7384.6|7388.5|7385.1|7387.4|7384.5|0
1627345380000|2021-07-27 00:23:00|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|0
1627345390000|2021-07-27 00:23:10|7388|7385.2|7388|7385.2|7388|7385.2|7388|7385.2|0
1627345410000|2021-07-27 00:23:30|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|0
1627345430000|2021-07-27 00:23:50|7389.1|7385.1|7389.1|7385.1|7389.1|7385.1|7389.1|7385.1|0
1627345440000|2021-07-27 00:24:00|7389.5|7385.5|7389.5|7385.5|7389.5|7386.1|7388.9|7385.5|0
1627345450000|2021-07-27 00:24:10|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|0
1627345470000|2021-07-27 00:24:30|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|2
1627345480000|2021-07-27 00:24:40|7387.9|7385.1|7388|7385.2|7388|7385.2|7387.9|7385.1|0
1627345550000|2021-07-27 00:25:50|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|4
1627345560000|2021-07-27 00:26:00|7389|7386.2|7389|7386.2|7389|7386.2|7389|7386.2|0
1627345570000|2021-07-27 00:26:10|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|0
1627345590000|2021-07-27 00:26:30|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|0
1627345600000|2021-07-27 00:26:40|7389.1|7385.1|7389|7386.2|7389.1|7386.2|7389|7385.1|0
1627345620000|2021-07-27 00:27:00|7389.5|7385.5|7389.5|7385.5|7389.5|7385.5|7389.5|7385.5|1
1627345640000|2021-07-27 00:27:20|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|0
1627345650000|2021-07-27 00:27:30|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|0
1627345660000|2021-07-27 00:27:40|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|0
1627345690000|2021-07-27 00:28:10|7388|7385.2|7388|7385.2|7388|7385.2|7388|7385.2|0
1627345730000|2021-07-27 00:28:50|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|0
1627345740000|2021-07-27 00:29:00|7388.5|7384.5|7388|7385.2|7388.5|7385.2|7388|7384.5|0
1627345780000|2021-07-27 00:29:40|7388.5|7385.7|7388.4|7385.6|7388.5|7385.7|7388.4|7385.6|0
1627345790000|2021-07-27 00:29:50|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|0
1627345800000|2021-07-27 00:30:00|7388.4|7385.6|7388.5|7385.7|7388.5|7385.7|7388.4|7385.6|2
1627345810000|2021-07-27 00:30:10|7388.4|7385.6|7387.9|7385.1|7388.4|7385.6|7387.9|7385.1|1
1627345830000|2021-07-27 00:30:30|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|5
1627345890000|2021-07-27 00:31:30|7386|7383.2|7386|7383.2|7386|7383.2|7386|7383.2|1
1627345900000|2021-07-27 00:31:40|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|0
1627345910000|2021-07-27 00:31:50|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.4|7383.6|0
1627345920000|2021-07-27 00:32:00|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|0
1627345930000|2021-07-27 00:32:10|7386.5|7383.7|7387.9|7385.1|7387.9|7385.1|7386.5|7383.7|2
1627345990000|2021-07-27 00:33:10|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|0
1627346040000|2021-07-27 00:34:00|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|0
1627346050000|2021-07-27 00:34:10|7385.9|7383.1|7385.4|7382.6|7385.9|7383.1|7385.4|7382.6|3
1627346060000|2021-07-27 00:34:20|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|0
1627346080000|2021-07-27 00:34:40|7385.5|7381.5|7385.5|7381.5|7385.5|7381.5|7385.5|7381.5|0
1627346090000|2021-07-27 00:34:50|7385.4|7382.6|7386.5|7382.5|7386.5|7382.6|7385.4|7382.5|0
1627346100000|2021-07-27 00:35:00|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|0
1627346160000|2021-07-27 00:36:00|7386.5|7382.5|7386.5|7382.5|7386.5|7382.5|7386.5|7382.5|0
1627346170000|2021-07-27 00:36:10|7385.4|7382.6|7384.9|7382.1|7385.4|7382.6|7384.9|7382.1|0
1627346210000|2021-07-27 00:36:50|7385.4|7382.6|7385.4|7382.6|7386|7382.6|7385.4|7382|1
1627346220000|2021-07-27 00:37:00|7386|7382|7386|7382|7386|7382|7386|7382|0
1627346230000|2021-07-27 00:37:10|7385.4|7382.6|7384.9|7382.1|7386|7382.6|7384.9|7382|0
1627346240000|2021-07-27 00:37:20|7385.5|7381.5|7385.5|7381.5|7385.5|7381.5|7385.5|7381.5|0
1627346250000|2021-07-27 00:37:30|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|0
1627346260000|2021-07-27 00:37:40|7385.4|7382.6|7384.9|7382.1|7385.5|7382.6|7384.9|7381.5|0
1627346270000|2021-07-27 00:37:50|7385.5|7381.5|7385.5|7381.5|7385.5|7381.5|7385.5|7381.5|0
1627346300000|2021-07-27 00:38:20|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|0
1627346310000|2021-07-27 00:38:30|7385.5|7381.5|7382.3|7379.5|7385.5|7382.1|7382.3|7379.5|12
1627346320000|2021-07-27 00:38:40|7381.4|7378.6|7381.9|7379.1|7381.9|7379.1|7381.4|7378.6|2
1627346330000|2021-07-27 00:38:50|||||||||29
1627346340000|2021-07-27 00:39:00|7382.4|7379.6|7382.9|7380.1|7382.9|7380.1|7382.4|7379.6|2
1627346360000|2021-07-27 00:39:20|||||||||1
1627346400000|2021-07-27 00:40:00|7383.5|7380.7|7383.9|7381.1|7385|7381.6|7383.5|7380.7|5
1627346450000|2021-07-27 00:40:50|7384.9|7382.1|7383.5|7379.5|7385.9|7383.1|7383.3|7379.5|1
1627346460000|2021-07-27 00:41:00|7382.9|7380.1|7382.4|7379.6|7382.9|7380.1|7382.4|7379.6|2
1627346500000|2021-07-27 00:41:40|7382.5|7379.7|7384.4|7381.6|7384.4|7381.6|7382.5|7379.7|1
1627346510000|2021-07-27 00:41:50|7385|7381|7385|7381|7385|7381|7385|7381|0
1627346520000|2021-07-27 00:42:00|7384.5|7380.5|7384.5|7380.5|7384.5|7381.1|7383.9|7380.5|1
1627346530000|2021-07-27 00:42:10|7383.9|7381.1|7384.4|7381.6|7384.4|7381.6|7383.9|7381.1|1
1627346540000|2021-07-27 00:42:20|7385|7381|7385|7381|7385|7381.6|7383.9|7380.5|0
1627346550000|2021-07-27 00:42:30|7385.5|7381.5|7384.9|7382.1|7385.5|7382.1|7384.9|7381.5|0
1627346560000|2021-07-27 00:42:40|7385.6|7381.6|7386|7382|7386|7382.6|7385.4|7381.6|0
1627346570000|2021-07-27 00:42:50|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|0
1627346580000|2021-07-27 00:43:00|7386.5|7382.5|7386.5|7382.5|7386.5|7382.6|7385.4|7382|1
1627346590000|2021-07-27 00:43:10|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|0
1627346610000|2021-07-27 00:43:30|7386.6|7382.6|7386.9|7384.1|7386.9|7384.1|7386.5|7382.6|0
1627346620000|2021-07-27 00:43:40|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|0
1627346630000|2021-07-27 00:43:50|7388|7384|7387.9|7385.1|7388|7385.1|7387.9|7384|0
1627346650000|2021-07-27 00:44:10|7386.4|7383.6|7385.9|7383.1|7386.5|7383.6|7385.9|7382.5|3
1627346660000|2021-07-27 00:44:20|7385.4|7382.6|7385.9|7383.1|7385.9|7383.1|7385.4|7382.6|5
1627346680000|2021-07-27 00:44:40|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|0
1627346700000|2021-07-27 00:45:00|7384.9|7382.1|7385.5|7381.5|7385.5|7382.1|7384.9|7381.5|0
1627346710000|2021-07-27 00:45:10|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|3
1627346720000|2021-07-27 00:45:20|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|1
1627346730000|2021-07-27 00:45:30|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|5
1627346740000|2021-07-27 00:45:40|7386.5|7382.5|7386.5|7382.5|7386.5|7383.1|7385.9|7382.5|0
1627346750000|2021-07-27 00:45:50|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|0
1627346760000|2021-07-27 00:46:00|7386.5|7382.5|7386.5|7382.5|7386.5|7382.5|7386.5|7382.5|0
1627346770000|2021-07-27 00:46:10|7385.9|7383.1|7385.4|7382.6|7385.9|7383.1|7385.4|7382.6|0
1627346790000|2021-07-27 00:46:30|||||||||2
1627346800000|2021-07-27 00:46:40|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|2
1627346830000|2021-07-27 00:47:10|7386.5|7382.5|7386.5|7382.5|7386.5|7382.5|7386.5|7382.5|0
1627346840000|2021-07-27 00:47:20|7385.9|7383.1|7385.9|7383.1|7386.5|7383.1|7385.9|7382.5|25
1627346880000|2021-07-27 00:48:00|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|1
1627346890000|2021-07-27 00:48:10|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|0
1627346910000|2021-07-27 00:48:30|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|11
1627346920000|2021-07-27 00:48:40|7382.4|7379.6|7382.4|7379.6|7383|7379.6|7382.4|7379|19
1627346930000|2021-07-27 00:48:50|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|0
1627346950000|2021-07-27 00:49:10|||||||||1
1627346960000|2021-07-27 00:49:20|7382.4|7379.6|7381.9|7379.1|7382.9|7380.1|7381.9|7379.1|30
1627346970000|2021-07-27 00:49:30|||||||||1
1627347000000|2021-07-27 00:50:00|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|2
1627347010000|2021-07-27 00:50:10|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|0
1627347020000|2021-07-27 00:50:20|7380.4|7377.6|7379.4|7376.6|7380.4|7377.6|7379.4|7376.6|2
1627347030000|2021-07-27 00:50:30|7379|7376.2|7381.5|7377.5|7381.5|7377.7|7379|7376.2|2
1627347040000|2021-07-27 00:50:40|7381.4|7378.6|7381.9|7379.1|7382.5|7379.6|7381.4|7378|0
1627347060000|2021-07-27 00:51:00|||||||||1
1627347070000|2021-07-27 00:51:10|7382.5|7378.5|7381.9|7379.1|7382.5|7379.1|7381.9|7378.5|25
1627347130000|2021-07-27 00:52:10|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|0
1627347160000|2021-07-27 00:52:40|7383.5|7379.5|7383.5|7379.5|7383.5|7379.5|7383.5|7379.5|0
1627347170000|2021-07-27 00:52:50|7382.9|7380.1|7382.4|7379.6|7382.9|7380.1|7382.4|7379.6|0
1627347180000|2021-07-27 00:53:00|7382.9|7380.1|7383.5|7379.5|7383.5|7380.1|7382.9|7379.5|0
1627347210000|2021-07-27 00:53:30|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|0
1627347240000|2021-07-27 00:54:00|7383.4|7380.6|7385|7381|7385|7381.1|7383.4|7380.6|5
1627347250000|2021-07-27 00:54:10|7385.5|7381.5|7385.5|7381.5|7385.5|7381.5|7385.5|7381.5|0
1627347260000|2021-07-27 00:54:20|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|0
1627347270000|2021-07-27 00:54:30|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|0
1627347280000|2021-07-27 00:54:40|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|0
1627347290000|2021-07-27 00:54:50|7383.8|7381|7382.8|7380|7383.8|7381|7382.8|7380|0
1627347300000|2021-07-27 00:55:00|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|1
1627347330000|2021-07-27 00:55:30|7381.4|7378.6|7380.4|7377.6|7381.5|7378.6|7379.9|7377.1|0
1627347350000|2021-07-27 00:55:50|||||||||9
1627347360000|2021-07-27 00:56:00|7380.9|7378.1|7383|7379|7383|7379.6|7380.9|7378.1|5
1627347370000|2021-07-27 00:56:10|7383.5|7379.5|7383.5|7379.5|7383.5|7379.5|7383.5|7379.5|0
1627347380000|2021-07-27 00:56:20|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|0
1627347390000|2021-07-27 00:56:30|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|0
1627347400000|2021-07-27 00:56:40|7384.5|7380.5|7382.9|7380.1|7384.5|7381|7382.9|7380.1|1
1627347420000|2021-07-27 00:57:00|7383.5|7379.5|7383.5|7379.5|7383.5|7379.5|7383.5|7379.5|0
1627347430000|2021-07-27 00:57:10|7382.9|7380.1|7384.4|7381.6|7385|7381.6|7382.9|7380.1|0
1627347440000|2021-07-27 00:57:20|7384.9|7380.9|7383.9|7381.1|7384.9|7381.1|7383.9|7380.5|0
1627347450000|2021-07-27 00:57:30|7384.4|7381.6|7386.5|7382.5|7386.5|7382.5|7384.4|7381.6|0
1627347470000|2021-07-27 00:57:50|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|0
1627347480000|2021-07-27 00:58:00|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|1
1627347500000|2021-07-27 00:58:20|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|2
1627347520000|2021-07-27 00:58:40|7385.8|7383|7386|7382|7386|7383|7385.4|7382|0
1627347530000|2021-07-27 00:58:50|7385.8|7383|7386.5|7382.5|7386.5|7383|7385.8|7382.5|0
1627347540000|2021-07-27 00:59:00|7385.4|7382.6|7384.9|7382.1|7386|7383.1|7384.9|7382|1
1627347570000|2021-07-27 00:59:30|7384.4|7381.6|7384.9|7382.1|7384.9|7382.1|7384.4|7381.6|2
1627347590000|2021-07-27 00:59:50|7384.8|7382|7384.9|7382.1|7384.9|7382.1|7384.8|7382|0
1627347600000|2021-07-27 01:00:00|7384.8|7382|7380.4|7377.6|7384.8|7382|7380.4|7377.6|8
1627347610000|2021-07-27 01:00:10|7380.5|7376.5|7381.9|7379.1|7381.9|7379.1|7377.4|7374.6|12
1627347620000|2021-07-27 01:00:20|7381.4|7378.6|7380.9|7378.1|7381.4|7378.6|7380.9|7378.1|4
1627347630000|2021-07-27 01:00:30|7380.8|7378|7381.9|7379.1|7381.9|7379.1|7379.4|7376.6|5
1627347640000|2021-07-27 01:00:40|7382.9|7380.1|7383.9|7379.9|7383.9|7381|7382.8|7379|1
1627347650000|2021-07-27 01:00:50|7381.9|7379.1|7384|7380|7384|7380.1|7381.9|7379|0
1627347660000|2021-07-27 01:01:00|7383.4|7380.6|7380.4|7377.6|7383.5|7380.6|7380.4|7377|3
1627347670000|2021-07-27 01:01:10|7382|7378|7382|7378|7383|7379.1|7380.9|7377.5|0
1627347680000|2021-07-27 01:01:20|7381.9|7379.1|7382.5|7378.5|7383|7379.6|7381.8|7378.5|0
1627347690000|2021-07-27 01:01:30|7381.9|7379.1|7381.4|7378.6|7382.5|7379.1|7381.4|7378|0
1627347700000|2021-07-27 01:01:40|7382|7378|7381.8|7379|7382.5|7379.1|7381.8|7378|1
1627347710000|2021-07-27 01:01:50|7381.9|7379.1|7383.5|7379.5|7383.5|7379.6|7381.9|7379.1|0
1627347720000|2021-07-27 01:02:00|7382.4|7379.6|7383.5|7379.5|7383.5|7380.1|7382.4|7379.5|7
1627347730000|2021-07-27 01:02:10|7382.9|7380.1|7384.4|7381.6|7384.4|7381.6|7382.9|7380.1|4
1627347740000|2021-07-27 01:02:20|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|4
1627347750000|2021-07-27 01:02:30|7384.4|7381.6|7385.4|7382.6|7385.5|7382.6|7384.4|7381.5|4
1627347760000|2021-07-27 01:02:40|7385.9|7383.1|7385.5|7381.5|7386.5|7383.1|7384.8|7381.5|0
1627347770000|2021-07-27 01:02:50|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|0
1627347790000|2021-07-27 01:03:10|7383.9|7381.1|7383.8|7381|7383.9|7381.1|7383.3|7380.5|5
1627347800000|2021-07-27 01:03:20|7383.9|7381.1|7384.3|7381.5|7384.3|7381.5|7383.3|7380.5|8
1627347810000|2021-07-27 01:03:30|7384.4|7381.6|7384.8|7382|7384.8|7382|7384.4|7381.6|8
1627347820000|2021-07-27 01:03:40|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|0
1627347830000|2021-07-27 01:03:50|7384.4|7381.6|7385.4|7382.6|7385.4|7382.6|7384.4|7381.6|8
1627347840000|2021-07-27 01:04:00|7385.9|7383.1|7386.4|7383.6|7386.4|7383.6|7385.9|7383.1|6
1627347850000|2021-07-27 01:04:10|7387.4|7384.6|7388.4|7385.6|7389.3|7386.5|7387.4|7384.6|32
1627347860000|2021-07-27 01:04:20|7388.8|7386|7388.9|7386.1|7388.9|7386.1|7388.8|7386|14
1627347870000|2021-07-27 01:04:30|7389.5|7385.5|7388.9|7386.1|7389.5|7386.1|7388.8|7385.5|19
1627347880000|2021-07-27 01:04:40|7389.9|7387.1|7390.9|7388.1|7390.9|7388.1|7389.9|7387.1|1
1627347900000|2021-07-27 01:05:00|7391.4|7388.6|7390.9|7388.1|7392.4|7389.6|7389.9|7387.1|26
1627347910000|2021-07-27 01:05:10|7391.4|7388.6|7392.9|7390.1|7392.9|7390.1|7391.4|7388.6|2
1627347920000|2021-07-27 01:05:20|7391.4|7388.6|7391.9|7389.1|7391.9|7389.1|7391.4|7388.6|10
1627347930000|2021-07-27 01:05:30|7392.3|7389.5|7393.3|7390.5|7393.3|7390.5|7392.3|7389.5|1
1627347940000|2021-07-27 01:05:40|7392.9|7390.1|7392.8|7390|7392.9|7390.1|7392.8|7390|3
1627347950000|2021-07-27 01:05:50|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7392.8|7390|2
1627347960000|2021-07-27 01:06:00|7393.4|7390.6|7394.3|7391.5|7394.8|7392|7393.4|7390.6|1
1627347970000|2021-07-27 01:06:10|7394.8|7392|7394.8|7392|7394.8|7392|7394.3|7391.5|0
1627347980000|2021-07-27 01:06:20|7395.5|7391.5|7395.4|7392.6|7395.5|7392.6|7394.8|7391.5|1
1627347990000|2021-07-27 01:06:30|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|0
1627348000000|2021-07-27 01:06:40|7394.3|7391.5|7392.4|7389.6|7394.8|7392|7392.3|7389.5|0
1627348020000|2021-07-27 01:07:00|7392.8|7390|7392.8|7390|7393.5|7390|7392.8|7389.5|3
1627348030000|2021-07-27 01:07:10|7392.9|7390.1|7393.4|7390.6|7393.4|7390.6|7392.9|7390.1|1
1627348040000|2021-07-27 01:07:20|7393.9|7391.1|7393.8|7391|7394.4|7391.6|7393.8|7391|5
1627348050000|2021-07-27 01:07:30|||||||||4
1627348060000|2021-07-27 01:07:40|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|0
1627348080000|2021-07-27 01:08:00|7392.8|7390|7391.8|7389|7392.8|7390|7391.4|7388.5|6
1627348090000|2021-07-27 01:08:10|7390.4|7387.6|7390.4|7387.6|7390.9|7388.1|7390.4|7387.6|3
1627348100000|2021-07-27 01:08:20|7390.3|7387.5|7388.8|7386|7390.3|7387.5|7388.8|7386|0
1627348110000|2021-07-27 01:08:30|7389.9|7385.9|7388.8|7386|7389.9|7386.1|7388.8|7385.9|0
1627348120000|2021-07-27 01:08:40|7389.5|7385.5|7390.4|7387.6|7390.4|7387.6|7388.8|7385.5|0
1627348130000|2021-07-27 01:08:50|7390.9|7386.9|7388.8|7386|7390.9|7387.5|7388.8|7386|3
1627348140000|2021-07-27 01:09:00|7389.4|7385.4|7388.3|7385.5|7390|7387.1|7388.3|7385.4|15
1627348150000|2021-07-27 01:09:10|7389.3|7386.5|7390.3|7387.5|7391|7388|7388.3|7385.5|12
1627348160000|2021-07-27 01:09:20|7389.9|7387.1|7388.9|7386.1|7390.3|7387.5|7388.8|7385.4|18
1627348170000|2021-07-27 01:09:30|7389.8|7387|7390.3|7387.5|7390.3|7387.5|7388.8|7386|16
1627348180000|2021-07-27 01:09:40|7390.4|7387.6|7388.8|7386|7391.3|7388.5|7388.8|7386|19
1627348190000|2021-07-27 01:09:50|7389.3|7386.5|7389.3|7386.5|7391.3|7388.5|7388.4|7385.6|18
1627348200000|2021-07-27 01:10:00|7388.8|7386|7388.9|7386.1|7388.9|7386.1|7387.3|7384.5|15
1627348210000|2021-07-27 01:10:10|7389.3|7386.5|7390.8|7388|7390.8|7388|7387.4|7384.6|24
1627348220000|2021-07-27 01:10:20|7389.8|7387|7384.8|7382|7389.8|7387|7384.8|7382|28
1627348230000|2021-07-27 01:10:30|7384.9|7382.1|7385.8|7383|7385.8|7383|7384.8|7382|28
1627348240000|2021-07-27 01:10:40|7385.3|7382.5|7385.9|7383.1|7385.9|7383.1|7384.4|7381.6|67
1627348250000|2021-07-27 01:10:50|7386.9|7384.1|7387.9|7385.1|7387.9|7385.1|7386.9|7384.1|8
1627348260000|2021-07-27 01:11:00|7388.8|7386|7390.4|7387.6|7390.4|7387.6|7388.8|7386|14
1627348270000|2021-07-27 01:11:10|7390.3|7387.5|7386.8|7384|7390.3|7387.5|7386.8|7384|33
1627348280000|2021-07-27 01:11:20|7386.9|7384.1|7388.3|7385.5|7388.3|7385.5|7386.3|7383.5|18
1627348290000|2021-07-27 01:11:30|7388.8|7386|7388.8|7386|7389.9|7387.1|7388.8|7386|2
1627348300000|2021-07-27 01:11:40|7388.3|7385.5|7387.9|7385.1|7388.3|7385.5|7387.3|7384.5|3
1627348310000|2021-07-27 01:11:50|7387.8|7385|7387.8|7385|7388.3|7385.5|7386.3|7383.5|20
1627348320000|2021-07-27 01:12:00|7387.3|7384.5|7386.3|7383.5|7387.8|7385|7385.3|7382.5|18
1627348330000|2021-07-27 01:12:10|7386.8|7384|7387.3|7384.5|7387.3|7384.5|7386.8|7384|0
1627348350000|2021-07-27 01:12:30|7387.4|7384.6|7388.3|7385.5|7388.8|7386|7387.4|7384.6|4
1627348360000|2021-07-27 01:12:40|7388.8|7386|7388.3|7385.5|7388.9|7386.1|7388.3|7385.5|0
1627348380000|2021-07-27 01:13:00|7388.4|7385.6|7388.9|7386.1|7388.9|7386.1|7388.4|7385.6|0
1627348390000|2021-07-27 01:13:10|7389.3|7386.5|7390.8|7388|7390.9|7388.1|7389.3|7386.5|4
1627348400000|2021-07-27 01:13:20|7390.9|7388.1|7391.8|7389|7391.9|7389.1|7390.8|7388|1
1627348410000|2021-07-27 01:13:30|7391.3|7388.5|7390.9|7388.1|7391.3|7388.5|7390.8|7388|0
1627348420000|2021-07-27 01:13:40|7390.8|7388|7392.3|7389.5|7392.8|7390|7390.8|7388|4
1627348460000|2021-07-27 01:14:20|7392.9|7388.9|7390.8|7388|7392.9|7389|7390.8|7388|0
1627348470000|2021-07-27 01:14:30|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|0
1627348480000|2021-07-27 01:14:40|7391.3|7388.5|7392.8|7390|7392.8|7390|7390.8|7388|0
1627348490000|2021-07-27 01:14:50|7392.4|7389.6|7392.3|7389.5|7393.3|7390.5|7392.3|7389.5|0
1627348510000|2021-07-27 01:15:10|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|0
1627348520000|2021-07-27 01:15:20|7391.8|7389|7392|7388|7392|7389|7390.3|7387.5|2
1627348530000|2021-07-27 01:15:30|7391.9|7387.9|7393.3|7390.5|7393.3|7390.5|7391.9|7387.9|0
1627348540000|2021-07-27 01:15:40|7392.8|7390|7391.9|7389.1|7394.4|7390.6|7391.9|7389.1|6
1627348550000|2021-07-27 01:15:50|7391.8|7389|7392.3|7389.5|7392.3|7389.5|7391.8|7389|3
1627348560000|2021-07-27 01:16:00|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|0
1627348570000|2021-07-27 01:16:10|7391.3|7388.5|7390.3|7387.5|7391.3|7388.5|7390.3|7387.5|1
1627348590000|2021-07-27 01:16:30|7389.8|7387|7389|7385|7389.8|7387|7388.8|7385|0
1627348600000|2021-07-27 01:16:40|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|0
1627348610000|2021-07-27 01:16:50|7387.8|7385|7388.9|7386.1|7388.9|7386.1|7387.8|7385|2
1627348620000|2021-07-27 01:17:00|7389.4|7386.6|7389.8|7387|7389.8|7387|7389.4|7386.6|0
1627348630000|2021-07-27 01:17:10|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|0
1627348640000|2021-07-27 01:17:20|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|0
1627348650000|2021-07-27 01:17:30|7390.4|7387.6|7390.3|7387.5|7390.8|7388|7390.3|7387.5|0
1627348660000|2021-07-27 01:17:40|7390.9|7388.1|7388.8|7386|7390.9|7388.1|7388.8|7386|0
1627348670000|2021-07-27 01:17:50|7388.9|7386.1|7390.3|7387.5|7390.3|7387.5|7388.9|7386.1|0
1627348680000|2021-07-27 01:18:00|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.4|7387.6|0
1627348710000|2021-07-27 01:18:30|7391.4|7388.6|7390.9|7388.1|7391.4|7388.6|7390.9|7388.1|0
1627348720000|2021-07-27 01:18:40|7390.8|7388|7390.3|7387.5|7390.8|7388|7390.3|7387.5|0
1627348730000|2021-07-27 01:18:50|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|0
1627348740000|2021-07-27 01:19:00|7389.3|7386.5|7388.3|7385.5|7389.3|7386.5|7388.3|7385.5|0
1627348750000|2021-07-27 01:19:10|7388.4|7385.6|7388.9|7386.1|7388.9|7386.1|7388.4|7385.6|0
1627348760000|2021-07-27 01:19:20|7391|7387|7391|7387|7391|7387.5|7390.3|7387|16
1627348770000|2021-07-27 01:19:30|7390.4|7387.6|7391.9|7389.1|7391.9|7389.1|7390.4|7387.6|1
1627348780000|2021-07-27 01:19:40|7392.3|7389.5|7390.9|7388.1|7392.3|7389.5|7390.3|7387.5|2
1627348800000|2021-07-27 01:20:00|7391.3|7388.5|7391.3|7388.5|7391.8|7389|7390.3|7387.5|0
1627348810000|2021-07-27 01:20:10|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|0
1627348830000|2021-07-27 01:20:30|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|0
1627348840000|2021-07-27 01:20:40|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|0
1627348850000|2021-07-27 01:20:50|7390.3|7387.5|7389.4|7386.6|7390.3|7387.5|7389.3|7386.5|1
1627348860000|2021-07-27 01:21:00|7390.3|7387.5|7390.9|7388.1|7390.9|7388.1|7389.3|7386.5|0
1627348870000|2021-07-27 01:21:10|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.3|7388.5|5
1627348880000|2021-07-27 01:21:20|7392.8|7390|7392.9|7390.1|7393.4|7390.1|7392.8|7389.4|6
1627348890000|2021-07-27 01:21:30|7393.3|7390.5|7392.8|7390|7393.3|7390.5|7392.3|7389.5|3
1627348900000|2021-07-27 01:21:40|7392.9|7390.1|7392.4|7389.6|7392.9|7390.1|7392.3|7389.5|0
1627348910000|2021-07-27 01:21:50|7392.8|7390|7392.9|7390.1|7392.9|7390.1|7392.8|7390|1
1627348920000|2021-07-27 01:22:00|7393.3|7390.5|7393.8|7391|7393.8|7391|7392.9|7390.1|0
1627348930000|2021-07-27 01:22:10|7393.3|7390.5|7392.8|7390|7393.9|7391.1|7392.3|7389|1
1627348950000|2021-07-27 01:22:30|7391.9|7389.1|7392.9|7390.1|7392.9|7390.1|7391.9|7389.1|0
1627348960000|2021-07-27 01:22:40|7391.9|7389.1|7391.3|7388.5|7391.9|7389.1|7391.3|7388.5|1
1627348970000|2021-07-27 01:22:50|7393|7389|7392.9|7390.1|7393|7390.1|7391.9|7389|0
1627348980000|2021-07-27 01:23:00|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|1
1627349000000|2021-07-27 01:23:20|7392.9|7390.1|7393.9|7391.1|7394|7391.1|7392.4|7389.6|1
1627349020000|2021-07-27 01:23:40|7393.8|7391|7393.9|7391.1|7393.9|7391.1|7392.9|7389.5|2
1627349030000|2021-07-27 01:23:50|7394.4|7390.4|7391.8|7389|7394.4|7391.1|7391.4|7388.6|43
1627349040000|2021-07-27 01:24:00|7391.3|7388.5|7392.8|7390|7392.8|7390|7390.3|7387.5|1
1627349050000|2021-07-27 01:24:10|7392.4|7389.6|7393.8|7391|7394.9|7392.1|7392.4|7389.6|3
1627349060000|2021-07-27 01:24:20|7394.4|7390.4|7395.3|7392.5|7395.3|7392.5|7392.9|7390.1|0
1627349070000|2021-07-27 01:24:30|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|0
1627349080000|2021-07-27 01:24:40|7394.3|7391.5|7394.8|7392|7394.8|7392|7394.3|7391.5|12
1627349090000|2021-07-27 01:24:50|7395.3|7392.5|7395.3|7392.5|7395.8|7393|7395.3|7392.5|2
1627349100000|2021-07-27 01:25:00|7394.8|7392|7393.3|7390.5|7394.8|7392|7393.3|7390.5|0
1627349110000|2021-07-27 01:25:10|7392.8|7390|7392.3|7389.5|7392.8|7390|7392.3|7389.5|0
1627349130000|2021-07-27 01:25:30|7393.3|7390.5|7393.8|7391|7393.8|7391|7393.3|7390.5|0
1627349140000|2021-07-27 01:25:40|7392.8|7390|7392.8|7390|7392.8|7390|7392.8|7390|0
1627349160000|2021-07-27 01:26:00|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|0
1627349170000|2021-07-27 01:26:10|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|0
1627349180000|2021-07-27 01:26:20|7391.8|7389|7392.3|7389.5|7392.3|7389.5|7391.3|7388.5|0
1627349190000|2021-07-27 01:26:30|7391.8|7389|7391.4|7387.4|7391.8|7389|7391.4|7387.4|3
1627349200000|2021-07-27 01:26:40|7390.8|7388|7387.9|7383.9|7390.8|7388|7387.3|7383.9|7
1627349210000|2021-07-27 01:26:50|7387.3|7384.5|7387.8|7385|7387.9|7385|7386.8|7383.9|2
1627349220000|2021-07-27 01:27:00|7387.3|7384.5|7387.8|7385|7388.4|7385|7387.3|7384.4|0
1627349230000|2021-07-27 01:27:10|7386.8|7384|7386.3|7383.5|7386.8|7384|7386.3|7383.5|1
1627349240000|2021-07-27 01:27:20|7386.2|7383.4|7384.8|7382|7386.2|7383.4|7384.8|7382|6
1627349250000|2021-07-27 01:27:30|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|1
1627349260000|2021-07-27 01:27:40|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|0
1627349280000|2021-07-27 01:28:00|7385.3|7382.5|7386.8|7384|7387.3|7384.5|7385.3|7382.5|1
1627349300000|2021-07-27 01:28:20|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7385.8|7383|0
1627349310000|2021-07-27 01:28:30|7386.3|7383.5|7386.8|7384|7386.8|7384|7386.3|7383.5|0
1627349320000|2021-07-27 01:28:40|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7386.8|7384|0
1627349330000|2021-07-27 01:28:50|7387.8|7385|7387.8|7385|7387.8|7385|7387.8|7385|0
1627349350000|2021-07-27 01:29:10|7388.3|7385.5|7388.8|7386|7389.4|7386|7388.3|7385.4|0
1627349370000|2021-07-27 01:29:30|7389.8|7387|7389.8|7387|7390.3|7387.5|7389.8|7387|0
1627349390000|2021-07-27 01:29:50|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|0
1627349400000|2021-07-27 01:30:00|7390.8|7388|7389.8|7387|7390.9|7388|7389.8|7386.9|2
1627349410000|2021-07-27 01:30:10|7390.4|7386.4|7389.8|7387|7390.4|7387|7389.8|7386.4|0
1627349420000|2021-07-27 01:30:20|7390.9|7386.9|7389.8|7387|7390.9|7387.5|7389.8|7386.9|0
1627349430000|2021-07-27 01:30:30|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|0
1627349440000|2021-07-27 01:30:40|7390.8|7388|7391.4|7388.6|7391.4|7388.6|7390.8|7388|2
1627349450000|2021-07-27 01:30:50|7392.9|7388.9|7393.3|7390.5|7393.3|7390.5|7392.9|7388.9|0
1627349460000|2021-07-27 01:31:00|7393.8|7391|7392.8|7390|7394.8|7392|7392.8|7390|3
1627349480000|2021-07-27 01:31:20|7392.2|7389.4|7390.8|7388|7392.2|7389.4|7390.8|7388|1
1627349500000|2021-07-27 01:31:40|7391.8|7389|7392.9|7388.9|7392.9|7389|7391.8|7388.9|1
1627349510000|2021-07-27 01:31:50|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|0
1627349520000|2021-07-27 01:32:00|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|0
1627349530000|2021-07-27 01:32:10|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|3
1627349540000|2021-07-27 01:32:20|7392.8|7390|7392.8|7390|7392.8|7390|7392.8|7390|0
1627349550000|2021-07-27 01:32:30|7393.8|7391|7393.8|7391|7393.8|7391|7393.8|7391|1
1627349560000|2021-07-27 01:32:40|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|0
1627349580000|2021-07-27 01:33:00|7393.8|7391|7393.8|7391|7394.4|7391|7393.8|7390.4|0
1627349590000|2021-07-27 01:33:10|7394.3|7391.5|7394.8|7392|7395.9|7392.5|7394.3|7391.5|4
1627349620000|2021-07-27 01:33:40|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|8
1627349630000|2021-07-27 01:33:50|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|0
1627349650000|2021-07-27 01:34:10|7394.3|7391.5|7393.8|7391|7394.3|7391.5|7393.8|7391|5
1627349660000|2021-07-27 01:34:20|7392.8|7390|7393.8|7391|7393.8|7391|7392.8|7390|0
1627349670000|2021-07-27 01:34:30|7394.3|7391.5|7395.8|7393|7395.8|7393|7394.3|7391.5|1
1627349690000|2021-07-27 01:34:50|7397.8|7395|7400.3|7397.5|7400.3|7397.5|7397.8|7395|39
1627349700000|2021-07-27 01:35:00|7399.8|7397|7398.8|7396|7399.8|7397|7398.8|7396|4
1627349730000|2021-07-27 01:35:30|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|0
1627349740000|2021-07-27 01:35:40|7399.8|7397|7399.8|7397|7399.8|7397|7399.8|7397|0
1627349750000|2021-07-27 01:35:50|7399.2|7396.4|7398.8|7396|7399.2|7396.4|7398.8|7396|0
1627349760000|2021-07-27 01:36:00|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|0
1627349770000|2021-07-27 01:36:10|7397.8|7395|7397.8|7395|7397.8|7395|7397.8|7395|3
1627349780000|2021-07-27 01:36:20|||||||||1
1627349790000|2021-07-27 01:36:30|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|7397.3|7394.5|0
1627349800000|2021-07-27 01:36:40|7397.8|7395|7397.8|7395|7397.8|7395|7397.8|7395|0
1627349810000|2021-07-27 01:36:50|7397.9|7395.1|7398.8|7396|7398.8|7396|7397.9|7395.1|0
1627349830000|2021-07-27 01:37:10|7400.3|7397.5|7400.8|7398|7400.8|7398|7400.3|7397.5|0
1627349840000|2021-07-27 01:37:20|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|0
1627349850000|2021-07-27 01:37:30|7400.8|7398|7400.8|7398|7400.8|7398|7400.8|7398|3
1627349860000|2021-07-27 01:37:40|7400.9|7398.1|7401.8|7399|7401.8|7399|7400.9|7398.1|0
1627349880000|2021-07-27 01:38:00|7401.3|7398.5|7401.8|7399|7401.8|7399|7401.3|7398.5|4
1627349890000|2021-07-27 01:38:10|7401.9|7399.1|7402.3|7399.5|7402.3|7399.5|7401.9|7399.1|2
1627349900000|2021-07-27 01:38:20|7401.8|7399|7402.2|7399.4|7402.3|7399.5|7401.8|7399|14
1627349910000|2021-07-27 01:38:30|7401.3|7398.5|7400.8|7398|7401.3|7398.5|7400.8|7398|0
1627349940000|2021-07-27 01:39:00|7401.3|7398.5|7401.8|7399|7401.8|7399|7401.3|7398.5|11
1627349950000|2021-07-27 01:39:10|||||||||2
1627349960000|2021-07-27 01:39:20|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|3
1627349970000|2021-07-27 01:39:30|7400.8|7398|7399.8|7397|7400.8|7398|7399.8|7397|0
1627349980000|2021-07-27 01:39:40|7398.9|7394.9|7398.8|7396|7398.9|7396|7397.8|7394.9|2
1627349990000|2021-07-27 01:39:50|7399.3|7396.5|7400.8|7398|7400.8|7398|7399.3|7396.5|0
1627350000000|2021-07-27 01:40:00|7401.3|7398.5|7402.8|7400|7402.8|7400|7401.3|7398.5|0
1627350010000|2021-07-27 01:40:10|7402.3|7399.5|7402.3|7399.5|7402.8|7400|7402.3|7399.5|0
1627350020000|2021-07-27 01:40:20|7402.8|7400|7402.8|7400|7402.8|7400|7402.3|7399.5|0
1627350030000|2021-07-27 01:40:30|7402.3|7399.5|7401.3|7398.5|7402.3|7399.5|7401.3|7398.5|0
1627350050000|2021-07-27 01:40:50|||||||||1
1627350060000|2021-07-27 01:41:00|7401.8|7399|7401.8|7399|7401.8|7399|7401.8|7399|0
1627350070000|2021-07-27 01:41:10|||||||||6
1627350080000|2021-07-27 01:41:20|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|0
1627350110000|2021-07-27 01:41:50|7400.8|7398|7401.3|7398.5|7401.3|7398.5|7400.8|7398|1
1627350150000|2021-07-27 01:42:30|||||||||3
1627350160000|2021-07-27 01:42:40|7400.8|7398|7400.8|7398|7400.8|7398|7400.8|7398|0
1627350170000|2021-07-27 01:42:50|7401.3|7398.5|7402.3|7399.5|7402.3|7399.5|7401.3|7398.5|1
1627350180000|2021-07-27 01:43:00|7401.8|7399|7401.8|7399|7401.8|7399|7401.8|7399|0
1627350190000|2021-07-27 01:43:10|7402.4|7398.4|7401.8|7399|7402.4|7399|7401.3|7397.9|3
1627350200000|2021-07-27 01:43:20|7402.4|7398.4|7401.8|7399|7402.4|7399|7401.8|7398.4|0
1627350210000|2021-07-27 01:43:30|7401.3|7398.5|7400.8|7398|7401.8|7399|7400.8|7398|1
1627350220000|2021-07-27 01:43:40|7399.9|7397.1|7399.8|7397|7399.9|7397.1|7399.8|7397|2
1627350240000|2021-07-27 01:44:00|7397.3|7394.5|7397.3|7394.5|7398.8|7396|7397.3|7394.5|20
1627350250000|2021-07-27 01:44:10|7397.7|7394.9|7397.3|7394.5|7397.8|7395|7397.3|7394.5|0
1627350270000|2021-07-27 01:44:30|7396.8|7394|7397.8|7395|7398.3|7395.5|7396.8|7394|12
1627350290000|2021-07-27 01:44:50|7397.7|7394.9|7396.8|7394|7397.7|7394.9|7396.3|7393.5|3
1627350300000|2021-07-27 01:45:00|7397.3|7394.5|7398.8|7396|7398.8|7396|7397.3|7394.5|0
1627350310000|2021-07-27 01:45:10|7399.3|7396.5|7399.3|7396.5|7399.8|7397|7399.3|7396.5|0
1627350320000|2021-07-27 01:45:20|7399.8|7397|7400.3|7397.5|7400.3|7397.5|7399.8|7397|0
1627350330000|2021-07-27 01:45:30|7400.2|7397.4|7399.3|7396.5|7400.3|7397.5|7399.3|7396.5|0
1627350340000|2021-07-27 01:45:40|7399.8|7397|7399.8|7397|7399.8|7397|7399.7|7396.9|0
1627350350000|2021-07-27 01:45:50|7399.7|7396.9|7399.8|7397|7399.8|7397|7399.3|7396.5|0
1627350360000|2021-07-27 01:46:00|7400.3|7397.5|7399.8|7397|7400.3|7397.5|7399.8|7397|4
1627350370000|2021-07-27 01:46:10|7399.3|7396.5|7399.8|7397|7399.8|7397|7398.8|7396|0
1627350380000|2021-07-27 01:46:20|7399.7|7396.9|7398.8|7396|7399.7|7396.9|7398.8|7396|0
1627350390000|2021-07-27 01:46:30|7398.7|7395.9|7398.8|7396|7398.8|7396|7398.3|7395.5|0
1627350400000|2021-07-27 01:46:40|7399.8|7397|7400.8|7398|7400.8|7398|7399.8|7397|4
1627350410000|2021-07-27 01:46:50|7400.7|7397.9|7397.7|7394.9|7400.7|7397.9|7397.3|7394.5|20
1627350420000|2021-07-27 01:47:00|7397.8|7395|7397.3|7394.5|7398.3|7395.5|7396.8|7394|11
1627350430000|2021-07-27 01:47:10|7396.8|7394|7396.7|7393.9|7397.3|7394.5|7396.7|7393.9|6
1627350440000|2021-07-27 01:47:20|7396.8|7394|7397.3|7394.5|7397.3|7394.5|7396.8|7394|4
1627350450000|2021-07-27 01:47:30|7396.8|7394|7396.3|7393.5|7397.3|7394.5|7396.3|7393.5|9
1627350460000|2021-07-27 01:47:40|7396.7|7393.9|7393.7|7390.9|7396.7|7393.9|7393.7|7390.9|14
1627350470000|2021-07-27 01:47:50|||||||||1
1627350480000|2021-07-27 01:48:00|7393.8|7391|7394.7|7391.9|7395.3|7392.5|7393.8|7391|4
1627350490000|2021-07-27 01:48:10|7394.3|7391.5|7394.7|7391.9|7394.8|7392|7394.3|7391.5|0
1627350500000|2021-07-27 01:48:20|7394.8|7392|7394.7|7391.9|7394.8|7392|7394.7|7391.9|0
1627350510000|2021-07-27 01:48:30|7394.8|7392|7395.8|7393|7395.8|7393|7394.8|7392|0
1627350520000|2021-07-27 01:48:40|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|1
1627350530000|2021-07-27 01:48:50|7396.8|7394|7397.8|7395|7397.8|7395|7396.8|7394|4
1627350540000|2021-07-27 01:49:00|7398.3|7395.5|7398.8|7396|7398.8|7396|7398.3|7395.5|1
1627350560000|2021-07-27 01:49:20|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|0
1627350570000|2021-07-27 01:49:30|7397.3|7394.5|7398.3|7395.5|7398.3|7395.5|7397.3|7394.5|1
1627350580000|2021-07-27 01:49:40|7398.2|7395.4|7397.3|7394.5|7398.2|7395.4|7397.3|7394.5|1
1627350590000|2021-07-27 01:49:50|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|16
1627350600000|2021-07-27 01:50:00|7399.8|7397|7400.8|7398|7400.8|7398|7399.8|7397|0
1627350610000|2021-07-27 01:50:10|7401.3|7398.5|7400.8|7398|7401.9|7398.5|7400.3|7397.5|6
1627350620000|2021-07-27 01:50:20|7400.7|7397.9|7400.8|7398|7400.8|7398|7400.7|7397.9|0
1627350630000|2021-07-27 01:50:30|7400.7|7397.9|7401.8|7399|7401.8|7399|7400.7|7397.9|1
1627350640000|2021-07-27 01:50:40|7401.7|7398.9|7401.8|7399|7401.8|7399|7401.7|7398.9|2
1627350690000|2021-07-27 01:51:30|7401.3|7398.5|7401.8|7399|7402.3|7399.5|7401.3|7398.5|0
1627350700000|2021-07-27 01:51:40|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|7402.3|7399.5|0
1627350720000|2021-07-27 01:52:00|7402.7|7399.9|7403.3|7400.5|7403.3|7400.5|7402.7|7399.9|4
1627350790000|2021-07-27 01:53:10|7403.2|7400.4|7401.3|7398.5|7403.2|7400.4|7401.3|7398.5|0
1627350800000|2021-07-27 01:53:20|7401.8|7399|7401.8|7399|7401.8|7399|7401.7|7398.9|2
1627350810000|2021-07-27 01:53:30|7401.3|7398.5|7401.8|7399|7401.8|7399|7401.3|7398.5|0
1627350820000|2021-07-27 01:53:40|7402.3|7399.5|7402.3|7399.5|7402.8|7400|7402.3|7399.5|0
1627350830000|2021-07-27 01:53:50|7401.8|7399|7401.3|7398.5|7401.8|7399|7401.3|7398.5|0
1627350840000|2021-07-27 01:54:00|7400.8|7398|7400.8|7398|7400.8|7398|7400.3|7397.5|0
1627350850000|2021-07-27 01:54:10|7401.3|7398.5|7403.3|7400.5|7403.3|7400.5|7401.3|7398.5|0
1627350900000|2021-07-27 01:55:00|7402.8|7400|7403.8|7401|7403.8|7401|7402.4|7399.6|0
1627350910000|2021-07-27 01:55:10|7403.7|7400.9|7403.7|7400.9|7403.9|7401|7403.3|7399.9|0
1627350920000|2021-07-27 01:55:20|7403.8|7401|7403.7|7400.9|7403.8|7401|7403.7|7400.9|0
1627350930000|2021-07-27 01:55:30|7402.7|7399.9|7402.7|7399.9|7402.8|7400|7402.7|7399.9|0
1627350940000|2021-07-27 01:55:40|7401.3|7398.5|7401.3|7398.5|7401.8|7399|7401.3|7398.5|0
1627350950000|2021-07-27 01:55:50|7401.8|7399|7402.8|7400|7402.8|7400|7401.8|7399|1
1627350960000|2021-07-27 01:56:00|7403.3|7400.5|7403.3|7400.5|7403.8|7401|7403.3|7400.5|0
1627350970000|2021-07-27 01:56:10|7402.8|7400|7402.8|7400|7402.8|7400|7402.8|7400|0
1627350980000|2021-07-27 01:56:20|7402.7|7399.9|7402.3|7399.5|7402.7|7399.9|7402.3|7399.5|0
1627350990000|2021-07-27 01:56:30|7402.7|7399.9|7401.8|7399|7402.8|7400|7401.8|7399|1
1627351000000|2021-07-27 01:56:40|7400.8|7398|7400.8|7398|7401.8|7399|7400.8|7398|0
1627351010000|2021-07-27 01:56:50|7401.3|7398.5|7400.8|7398|7401.3|7398.5|7400.8|7398|2
1627351040000|2021-07-27 01:57:20|7401.3|7398.5|7400.8|7398|7401.3|7398.5|7400.8|7398|0
1627351050000|2021-07-27 01:57:30|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|0
1627351060000|2021-07-27 01:57:40|7401.8|7399|7401.3|7398.5|7401.8|7399|7401.3|7398.5|0
1627351070000|2021-07-27 01:57:50|7401.8|7399|7402.3|7399.5|7402.3|7399.5|7401.8|7399|0
1627351080000|2021-07-27 01:58:00|7401.8|7399|7401.8|7399|7401.8|7399|7401.8|7399|2
1627351090000|2021-07-27 01:58:10|7401.3|7398.5|7400.3|7397.5|7401.8|7399|7400.3|7397.5|8
1627351100000|2021-07-27 01:58:20|7400.8|7398|7399.8|7397|7401.3|7398.5|7399.8|7397|12
1627351110000|2021-07-27 01:58:30|||||||||4
1627351120000|2021-07-27 01:58:40|7399.7|7396.9|7398.8|7396|7399.7|7396.9|7398.8|7396|5
1627351130000|2021-07-27 01:58:50|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7397.8|7395|4
1627351140000|2021-07-27 01:59:00|7398.8|7396|7400.3|7397.5|7400.3|7397.5|7398.8|7396|15
1627351150000|2021-07-27 01:59:10|7399.8|7397|7399.8|7397|7399.8|7397|7399.8|7397|2
1627351160000|2021-07-27 01:59:20|7399.7|7396.9|7399.7|7396.9|7399.8|7397|7399.7|7396.9|3
1627351170000|2021-07-27 01:59:30|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|1
1627351200000|2021-07-27 02:00:00|7398.2|7395.4|7400.8|7398|7400.8|7398|7398.2|7395.4|10
1627351210000|2021-07-27 02:00:10|7401.2|7398.4|7400.7|7397.9|7401.2|7398.4|7400.7|7397.9|10
1627351220000|2021-07-27 02:00:20|7400.2|7397.4|7399.8|7397|7400.2|7397.4|7399.7|7396.9|4
1627351230000|2021-07-27 02:00:30|7400.2|7397.4|7400.7|7397.9|7400.7|7397.9|7399.7|7396.9|9
1627351240000|2021-07-27 02:00:40|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|0
1627351250000|2021-07-27 02:00:50|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|0
1627351260000|2021-07-27 02:01:00|7398.8|7396|7399.7|7396.9|7399.7|7396.9|7398.8|7396|1
1627351270000|2021-07-27 02:01:10|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|0
1627351280000|2021-07-27 02:01:20|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|0
1627351290000|2021-07-27 02:01:30|7397.8|7395|7398.7|7395.9|7398.7|7395.9|7397.8|7395|1
1627351300000|2021-07-27 02:01:40|7398.8|7396|7399.8|7397|7399.8|7397|7398.8|7396|6
1627351310000|2021-07-27 02:01:50|7400.3|7397.5|7400.7|7397.9|7400.7|7397.9|7400.3|7397.5|6
1627351320000|2021-07-27 02:02:00|7401.3|7398.5|7400.7|7397.9|7401.3|7398.5|7400.7|7397.9|8
1627351330000|2021-07-27 02:02:10|7400.2|7397.4|7399.8|7397|7400.2|7397.4|7399.7|7396.9|2
1627351340000|2021-07-27 02:02:20|7400.2|7397.4|7399.2|7396.4|7400.2|7397.4|7399.2|7396.4|10
1627351350000|2021-07-27 02:02:30|7398.8|7396|7400.2|7397.4|7400.2|7397.4|7398.7|7395.9|5
1627351360000|2021-07-27 02:02:40|7400.3|7397.5|7402.2|7399.4|7402.7|7399.9|7400.3|7397.5|12
1627351370000|2021-07-27 02:02:50|7401.8|7399|7402.2|7399.4|7402.7|7399.9|7401.7|7398.9|26
1627351380000|2021-07-27 02:03:00|7401.8|7399|7402.7|7399.9|7402.8|7400|7401.8|7399|4
1627351390000|2021-07-27 02:03:10|7401.2|7398.4|7400.8|7398|7401.2|7398.4|7400.7|7397.9|2
1627351400000|2021-07-27 02:03:20|7400.7|7397.9|7399.8|7397|7400.7|7397.9|7399.2|7396.4|1
1627351410000|2021-07-27 02:03:30|7400.3|7397.5|7399.3|7396.5|7400.3|7397.5|7399.3|7396.5|5
1627351420000|2021-07-27 02:03:40|7400.8|7398|7400.2|7397.4|7400.8|7398|7400.2|7397.4|7
1627351430000|2021-07-27 02:03:50|7400.7|7397.9|7400.8|7398|7400.8|7398|7400.7|7397.9|1
1627351440000|2021-07-27 02:04:00|7400.7|7397.9|7400.8|7398|7400.8|7398|7400.7|7397.9|11
1627351450000|2021-07-27 02:04:10|7400.7|7397.9|7400.8|7398|7400.8|7398|7400.7|7397.9|0
1627351460000|2021-07-27 02:04:20|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|0
1627351470000|2021-07-27 02:04:30|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|2
1627351480000|2021-07-27 02:04:40|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|0
1627351490000|2021-07-27 02:04:50|7401.7|7398.9|7402.8|7400|7402.8|7400|7401.7|7398.9|4
1627351500000|2021-07-27 02:05:00|7403.7|7400.9|7403.2|7400.4|7404.3|7401.5|7403.2|7400.4|8
1627351510000|2021-07-27 02:05:10|7403.7|7400.9|7404.2|7401.4|7404.3|7401.5|7403.7|7400.9|2
1627351520000|2021-07-27 02:05:20|7403.7|7400.9|7403.7|7400.9|7404.2|7401.4|7403.7|7400.9|0
1627351530000|2021-07-27 02:05:30|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|0
1627351540000|2021-07-27 02:05:40|7403.2|7400.4|7402.8|7400|7403.2|7400.4|7402.7|7399.9|8
1627351550000|2021-07-27 02:05:50|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|0
1627351560000|2021-07-27 02:06:00|7401.7|7398.9|7400.2|7397.4|7401.7|7398.9|7400.2|7397.4|1
1627351590000|2021-07-27 02:06:30|7400.7|7397.9|7401.7|7398.9|7401.7|7398.9|7400.7|7397.9|4
1627351600000|2021-07-27 02:06:40|7401.8|7399|7401.8|7399|7401.8|7399|7401.7|7398.9|0
1627351610000|2021-07-27 02:06:50|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|0
1627351620000|2021-07-27 02:07:00|7402.8|7400|7402.8|7400|7402.8|7400|7402.8|7400|0
1627351630000|2021-07-27 02:07:10|7403.7|7400.9|7402.8|7400|7403.7|7400.9|7402.2|7399.4|0
1627351640000|2021-07-27 02:07:20|7402.7|7399.9|7402.7|7399.9|7403.7|7400.9|7402.7|7399.9|8
1627351650000|2021-07-27 02:07:30|7403.7|7400.9|7402.7|7399.9|7403.7|7400.9|7402.7|7399.9|1
1627351660000|2021-07-27 02:07:40|7403.2|7400.4|7402.7|7399.9|7403.2|7400.4|7402.7|7399.9|1
1627351670000|2021-07-27 02:07:50|||||||||5
1627351680000|2021-07-27 02:08:00|7402.8|7400|7402.8|7400|7402.8|7400|7402.7|7399.9|1
1627351690000|2021-07-27 02:08:10|7403.3|7400.5|7404.2|7401.4|7404.3|7401.5|7403.2|7400.4|12
1627351700000|2021-07-27 02:08:20|7405.2|7402.4|7405.3|7402.5|7405.3|7402.5|7405.2|7402.4|4
1627351710000|2021-07-27 02:08:30|7405.7|7402.9|7406.2|7403.4|7406.2|7403.4|7405.7|7402.9|8
1627351720000|2021-07-27 02:08:40|7405.7|7402.9|7405.2|7402.4|7406.2|7403.4|7405.2|7402.4|45
1627351730000|2021-07-27 02:08:50|7405.7|7402.9|7405.2|7402.4|7405.7|7402.9|7405.2|7402.4|4
1627351740000|2021-07-27 02:09:00|7405.7|7402.9|7405.7|7402.9|7405.7|7402.9|7405.7|7402.9|9
1627351750000|2021-07-27 02:09:10|7405.8|7403|7406.3|7403.5|7406.3|7403.5|7405.8|7403|14
1627351760000|2021-07-27 02:09:20|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|4
1627351770000|2021-07-27 02:09:30|7406.3|7403.5|7407.7|7404.9|7407.7|7404.9|7406.3|7403.5|11
1627351780000|2021-07-27 02:09:40|7407.2|7404.4|7406.7|7403.9|7407.2|7404.4|7406.7|7403.9|2
1627351790000|2021-07-27 02:09:50|7407.7|7404.9|7408.7|7405.9|7408.7|7405.9|7407.7|7404.9|15
1627351800000|2021-07-27 02:10:00|7409.3|7406.5|7408.7|7405.9|7409.7|7406.9|7408.7|7405.9|13
1627351810000|2021-07-27 02:10:10|7408.8|7406|7408.8|7406|7408.8|7406|7408.7|7405.9|2
1627351820000|2021-07-27 02:10:20|7409.3|7406.5|7409.7|7406.9|7409.7|7406.9|7409.3|7406.5|0
1627351840000|2021-07-27 02:10:40|7409.2|7406.4|7409.7|7406.9|7409.7|7406.9|7409.2|7406.4|11
1627351850000|2021-07-27 02:10:50|7409.2|7406.4|7409.2|7406.4|7409.2|7406.4|7409.2|7406.4|0
1627351860000|2021-07-27 02:11:00|7409.3|7406.5|7409.7|7406.9|7409.7|7406.9|7409.3|7406.5|4
1627351870000|2021-07-27 02:11:10|||||||||8
1627351880000|2021-07-27 02:11:20|7410.2|7407.4|7409.7|7406.9|7410.2|7407.4|7409.7|7406.9|47
1627351890000|2021-07-27 02:11:30|7410.2|7407.4|7409.2|7406.4|7410.2|7407.4|7409.2|7406.4|18
1627351900000|2021-07-27 02:11:40|7409.3|7406.5|7409.7|7406.9|7409.7|7406.9|7408.8|7406|14
1627351910000|2021-07-27 02:11:50|7409.2|7406.4|7410.3|7407.5|7410.3|7407.5|7409.2|7406.4|7
1627351920000|2021-07-27 02:12:00|7410.2|7407.4|7409.8|7407|7410.2|7407.4|7409.7|7406.9|5
1627351930000|2021-07-27 02:12:10|7410.3|7407.5|7411.2|7408.4|7411.2|7408.4|7410.3|7407.5|7
1627351940000|2021-07-27 02:12:20|7410.7|7407.9|7410.7|7407.9|7411.2|7408.4|7410.7|7407.9|9
1627351950000|2021-07-27 02:12:30|7410.3|7407.5|7411.7|7408.9|7411.7|7408.9|7410.2|7407.4|8
1627351960000|2021-07-27 02:12:40|7411.8|7409|7412.3|7409.5|7412.3|7409.5|7411.8|7409|4
1627351970000|2021-07-27 02:12:50|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|5
1627351980000|2021-07-27 02:13:00|7412.8|7410|7412.8|7410|7412.8|7410|7412.7|7409.9|5
1627352010000|2021-07-27 02:13:30|7413.3|7410.5|7411.7|7408.9|7413.3|7410.5|7411.7|7408.9|10
1627352020000|2021-07-27 02:13:40|7411.8|7409|7413.7|7410.9|7413.7|7410.9|7411.8|7409|44
1627352030000|2021-07-27 02:13:50|7414.2|7411.4|7413.8|7411|7414.7|7411.9|7413.7|7410.9|3
1627352040000|2021-07-27 02:14:00|7414.2|7411.4|7413.7|7410.9|7414.2|7411.4|7413.7|7410.9|1
1627352050000|2021-07-27 02:14:10|7414.2|7411.4|7414.7|7411.9|7415.2|7412.4|7414.2|7411.4|26
1627352060000|2021-07-27 02:14:20|7414.2|7411.4|7413.7|7410.9|7414.7|7411.9|7413.7|7410.9|4
1627352070000|2021-07-27 02:14:30|7413.8|7411|7414.7|7411.9|7414.7|7411.9|7413.8|7411|65
1627352080000|2021-07-27 02:14:40|7414.8|7412|7414.8|7412|7414.8|7412|7414.8|7412|4
1627352090000|2021-07-27 02:14:50|7414.7|7411.9|7414.2|7411.4|7414.7|7411.9|7414.2|7411.4|6
1627352100000|2021-07-27 02:15:00|7414.7|7411.9|7413.2|7410.4|7414.7|7411.9|7413.2|7410.4|3
1627352120000|2021-07-27 02:15:20|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|3
1627352130000|2021-07-27 02:15:30|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|2
1627352150000|2021-07-27 02:15:50|||||||||1
1627352160000|2021-07-27 02:16:00|7412.2|7409.4|7410.7|7407.9|7412.2|7409.4|7410.7|7407.9|2
1627352170000|2021-07-27 02:16:10|7409.7|7406.9|7410.2|7407.4|7410.2|7407.4|7409.7|7406.9|0
1627352190000|2021-07-27 02:16:30|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|0
1627352200000|2021-07-27 02:16:40|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|0
1627352240000|2021-07-27 02:17:20|7407.8|7403.8|7408.2|7405.4|7408.2|7405.4|7407.2|7403.8|28
1627352260000|2021-07-27 02:17:40|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|8
1627352270000|2021-07-27 02:17:50|7407.2|7404.4|7407.7|7404.9|7408.2|7405.4|7407.2|7404.4|5
1627352300000|2021-07-27 02:18:20|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|0
1627352320000|2021-07-27 02:18:40|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|1
1627352330000|2021-07-27 02:18:50|7406.7|7403.9|7405.8|7403|7406.7|7403.9|7405.7|7402.9|8
1627352340000|2021-07-27 02:19:00|7406.7|7403.9|7407.2|7404.4|7407.2|7404.4|7406.7|7403.9|4
1627352350000|2021-07-27 02:19:10|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|12
1627352360000|2021-07-27 02:19:20|7407.3|7404.5|7408.2|7405.4|7408.2|7405.4|7407.3|7404.5|0
1627352380000|2021-07-27 02:19:40|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|0
1627352420000|2021-07-27 02:20:20|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|7407.7|7404.9|6
1627352430000|2021-07-27 02:20:30|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|7406.7|7403.9|2
1627352450000|2021-07-27 02:20:50|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|7406.7|7403.9|2
1627352480000|2021-07-27 02:21:20|7405.7|7402.9|7404.7|7401.9|7405.7|7402.9|7404.7|7401.9|2
1627352490000|2021-07-27 02:21:30|||||||||2
1627352500000|2021-07-27 02:21:40|7404.8|7402|7406.7|7403.9|7406.7|7403.9|7404.8|7402|0
1627352520000|2021-07-27 02:22:00|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|7407.2|7404.4|0
1627352530000|2021-07-27 02:22:10|7406.7|7403.9|7407.2|7404.4|7407.2|7404.4|7406.7|7403.9|0
1627352570000|2021-07-27 02:22:50|7405.8|7403|7406.7|7403.9|7406.7|7403.9|7405.7|7402.9|2
1627352580000|2021-07-27 02:23:00|7405.7|7402.9|7405.2|7402.4|7405.7|7402.9|7405.2|7402.4|6
1627352590000|2021-07-27 02:23:10|7404.7|7401.9|7404.7|7401.9|7404.7|7401.9|7404.7|7401.9|1
1627352610000|2021-07-27 02:23:30|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|0
1627352660000|2021-07-27 02:24:20|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|1
1627352670000|2021-07-27 02:24:30|7402.7|7399.9|7402.2|7399.4|7402.7|7399.9|7402.2|7399.4|0
1627352700000|2021-07-27 02:25:00|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|0
1627352710000|2021-07-27 02:25:10|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|0
1627352720000|2021-07-27 02:25:20|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|1
1627352730000|2021-07-27 02:25:30|||||||||1
1627352760000|2021-07-27 02:26:00|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7401.2|7397.8|34
1627352780000|2021-07-27 02:26:20|7402.7|7399.9|7404.2|7401.4|7404.2|7401.4|7402.7|7399.9|35
1627352790000|2021-07-27 02:26:30|||||||||2
1627352820000|2021-07-27 02:27:00|||||||||10
1627352830000|2021-07-27 02:27:10|||||||||1
1627352860000|2021-07-27 02:27:40|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|1
1627352870000|2021-07-27 02:27:50|7403.2|7400.4|7404.2|7401.4|7404.2|7401.4|7403.2|7400.4|11
1627352880000|2021-07-27 02:28:00|||||||||9
1627352890000|2021-07-27 02:28:10|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|0
1627352910000|2021-07-27 02:28:30|7403.2|7400.4|7403.7|7400.9|7403.7|7400.9|7403.2|7400.4|5
1627352930000|2021-07-27 02:28:50|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|0
1627352940000|2021-07-27 02:29:00|||||||||1
1627352960000|2021-07-27 02:29:20|7403.7|7400.9|7403.7|7400.9|7404.2|7401.4|7403.7|7400.9|33
1627352970000|2021-07-27 02:29:30|7404.2|7401.4|7403.7|7400.9|7404.2|7401.4|7403.7|7400.9|0
1627352980000|2021-07-27 02:29:40|||||||||1
1627352990000|2021-07-27 02:29:50|7402.8|7400|7402.7|7399.9|7402.8|7400|7402.7|7399.9|1
1627353000000|2021-07-27 02:30:00|7401.7|7398.9|7406.2|7403.4|7407.2|7404.4|7401.7|7398.9|29
1627353010000|2021-07-27 02:30:10|7407.1|7404.3|7407.7|7404.9|7407.8|7404.9|7406.2|7402.8|5
1627353020000|2021-07-27 02:30:20|7408.2|7405.4|7408.7|7405.9|7409.2|7406.4|7408.2|7405.4|30
1627353030000|2021-07-27 02:30:30|7409.2|7406.4|7407.7|7404.9|7409.7|7406.9|7407.7|7404.9|12
1627353040000|2021-07-27 02:30:40|7407.6|7404.8|7407.2|7404.4|7407.6|7404.8|7405.7|7402.9|3
1627353050000|2021-07-27 02:30:50|7406.7|7403.9|7404.7|7401.9|7406.7|7403.9|7404.7|7401.9|6
1627353060000|2021-07-27 02:31:00|7405.2|7402.4|7406.7|7403.9|7407.2|7404.4|7405.2|7402.4|15
1627353070000|2021-07-27 02:31:10|7407.2|7404.4|7407.2|7404.4|7407.7|7404.9|7406.6|7403.8|33
1627353080000|2021-07-27 02:31:20|7406.7|7403.9|7408.2|7405.4|7408.7|7405.9|7406.7|7403.9|4
1627353090000|2021-07-27 02:31:30|7408.6|7405.8|7408.2|7405.4|7408.6|7405.8|7407.7|7404.9|1
1627353100000|2021-07-27 02:31:40|7408.7|7405.9|7409.2|7406.4|7409.7|7406.9|7408.7|7405.9|17
1627353110000|2021-07-27 02:31:50|7409.7|7406.9|7411.7|7408.9|7411.7|7408.9|7408.7|7405.9|16
1627353120000|2021-07-27 02:32:00|7411.2|7408.4|7410.7|7407.9|7411.2|7408.4|7410.7|7407.9|8
1627353130000|2021-07-27 02:32:10|7410.2|7407.4|7411.7|7408.9|7411.7|7408.9|7410.2|7407.4|9
1627353140000|2021-07-27 02:32:20|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|1
1627353150000|2021-07-27 02:32:30|7411.7|7408.9|7413.7|7410.9|7413.7|7410.9|7411.7|7408.9|9
1627353160000|2021-07-27 02:32:40|7413.2|7410.4|7414.2|7411.4|7414.7|7411.9|7413.2|7410.4|13
1627353170000|2021-07-27 02:32:50|7414.7|7411.9|7414.7|7411.9|7414.7|7411.9|7414.7|7411.9|0
1627353180000|2021-07-27 02:33:00|7414.2|7411.4|7414.7|7411.9|7414.8|7411.9|7414.2|7410.8|6
1627353190000|2021-07-27 02:33:10|7415.7|7412.9|7415.7|7412.9|7415.7|7412.9|7415.7|7412.9|16
1627353200000|2021-07-27 02:33:20|||||||||2
1627353210000|2021-07-27 02:33:30|7416.3|7412.3|7415.7|7412.9|7416.3|7412.9|7415.7|7411.8|10
1627353220000|2021-07-27 02:33:40|7416.2|7413.4|7416.2|7413.4|7416.2|7413.4|7415.7|7412.9|12
1627353230000|2021-07-27 02:33:50|7416.7|7413.9|7417.7|7414.9|7417.7|7414.9|7416.7|7413.9|14
1627353240000|2021-07-27 02:34:00|7417.2|7414.4|7417.7|7414.9|7417.7|7414.9|7417.2|7414.4|18
1627353250000|2021-07-27 02:34:10|7417.2|7414.4|7416.7|7413.9|7417.2|7414.4|7416.2|7413.4|7
1627353260000|2021-07-27 02:34:20|7416.2|7413.4|7416.7|7413.9|7416.7|7413.9|7416.2|7413.4|4
1627353270000|2021-07-27 02:34:30|7417.2|7414.4|7418.7|7415.9|7419.1|7416.3|7417.2|7414.4|40
1627353280000|2021-07-27 02:34:40|7419.1|7416.3|7418.6|7415.8|7419.1|7416.3|7418.2|7415.4|10
1627353290000|2021-07-27 02:34:50|7418.7|7415.9|7417.7|7414.9|7418.7|7415.9|7417.7|7414.9|11
1627353300000|2021-07-27 02:35:00|7418.2|7415.4|7418.7|7415.9|7419.1|7416.3|7418.2|7415.4|15
1627353310000|2021-07-27 02:35:10|7418.6|7415.8|7418.6|7415.8|7418.7|7415.9|7418.6|7415.8|5
1627353320000|2021-07-27 02:35:20|7418.7|7415.9|7418.6|7415.8|7418.7|7415.9|7418.6|7415.8|11
1627353330000|2021-07-27 02:35:30|7418.7|7415.9|7419.1|7416.3|7419.1|7416.3|7418.6|7415.8|16
1627353340000|2021-07-27 02:35:40|||||||||12
1627353350000|2021-07-27 02:35:50|7419.2|7416.4|7420.7|7417.9|7421.1|7418.3|7419.2|7416.4|410
1627353360000|2021-07-27 02:36:00|7420.1|7417.3|7419.7|7416.9|7421.1|7418.3|7419.7|7416.9|31
1627353370000|2021-07-27 02:36:10|7420.7|7417.9|7420.2|7417.4|7420.7|7417.9|7420.2|7417.4|3
1627353380000|2021-07-27 02:36:20|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|14
1627353390000|2021-07-27 02:36:30|7420.6|7417.8|7418.7|7415.9|7420.7|7417.9|7418.6|7415.8|29
1627353400000|2021-07-27 02:36:40|7419.2|7416.4|7419.7|7416.9|7420.7|7417.9|7419.2|7416.4|3
1627353410000|2021-07-27 02:36:50|7420.2|7417.4|7419.7|7416.9|7420.2|7417.4|7419.7|7416.9|4
1627353420000|2021-07-27 02:37:00|7420.2|7417.4|7420.6|7417.8|7420.6|7417.8|7420.2|7417.4|3
1627353430000|2021-07-27 02:37:10|7420.7|7417.9|7421.7|7418.9|7422.7|7419.9|7420.7|7417.9|65
1627353440000|2021-07-27 02:37:20|||||||||4
1627353450000|2021-07-27 02:37:30|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|0
1627353470000|2021-07-27 02:37:50|7422.6|7419.8|7421.6|7418.8|7422.6|7419.8|7421.6|7418.8|5
1627353480000|2021-07-27 02:38:00|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|2
1627353490000|2021-07-27 02:38:10|7422.1|7419.3|7422.7|7419.9|7422.7|7419.9|7421.7|7418.9|19
1627353500000|2021-07-27 02:38:20|7422.1|7419.3|7424.7|7421.9|7425.2|7422.4|7422.1|7419.3|30
1627353510000|2021-07-27 02:38:30|||||||||10
1627353520000|2021-07-27 02:38:40|7424.6|7421.8|7423.7|7420.9|7424.7|7421.9|7423.7|7420.9|31
1627353530000|2021-07-27 02:38:50|7422.7|7419.9|7422.7|7419.9|7423.7|7420.9|7422.6|7419.8|59
1627353540000|2021-07-27 02:39:00|7422.6|7419.8|7421.7|7418.9|7423.1|7420.3|7420.7|7417.9|63
1627353550000|2021-07-27 02:39:10|7422.1|7419.3|7421.7|7418.9|7422.2|7419.4|7420.7|7417.9|38
1627353560000|2021-07-27 02:39:20|7422.2|7419.4|7420.7|7417.9|7422.7|7419.9|7420.7|7417.9|63
1627353570000|2021-07-27 02:39:30|7421.6|7418.8|7422.7|7419.9|7423.7|7420.9|7421.6|7418.8|72
1627353580000|2021-07-27 02:39:40|7423.7|7420.9|7422.2|7419.4|7423.7|7420.9|7421.7|7418.9|36
1627353590000|2021-07-27 02:39:50|7421.7|7418.9|7424.2|7421.4|7424.7|7421.9|7421.7|7418.9|48
1627353600000|2021-07-27 02:40:00|7424.1|7421.3|7423.6|7420.8|7424.7|7421.9|7422.7|7419.9|58
1627353610000|2021-07-27 02:40:10|7422.7|7419.9|7423.7|7420.9|7424.7|7421.9|7422.7|7419.9|80
1627353620000|2021-07-27 02:40:20|7424.2|7421.4|7423.7|7420.9|7424.6|7421.8|7423.1|7420.3|88
1627353630000|2021-07-27 02:40:30|7424.1|7421.3|7422.7|7419.9|7424.2|7421.4|7422.6|7419.8|37
1627353640000|2021-07-27 02:40:40|7423.2|7420.4|7423.1|7420.3|7423.2|7420.4|7421.6|7418.8|44
1627353650000|2021-07-27 02:40:50|7422.7|7419.9|7421.7|7418.9|7422.7|7419.9|7421.7|7418.9|7
1627353660000|2021-07-27 02:41:00|7422.2|7419.4|7420.7|7417.9|7422.2|7419.4|7420.7|7417.9|35
1627353670000|2021-07-27 02:41:10|7421.2|7418.4|7419.6|7416.8|7422.1|7419.3|7419.6|7416.8|73
1627353680000|2021-07-27 02:41:20|7419.7|7416.9|7420.7|7417.9|7421.7|7418.9|7419.2|7416.4|49
1627353690000|2021-07-27 02:41:30|7421.2|7418.4|7421.7|7418.9|7422.7|7419.9|7420.6|7417.8|69
1627353700000|2021-07-27 02:41:40|7422.7|7419.9|7421.2|7418.4|7423.1|7420.3|7420.7|7417.9|61
1627353710000|2021-07-27 02:41:50|7421.7|7418.9|7421.7|7418.9|7422.7|7419.9|7420.7|7417.9|67
1627353720000|2021-07-27 02:42:00|7422.2|7419.4|7422.1|7419.3|7422.7|7419.9|7420.7|7417.9|40
1627353730000|2021-07-27 02:42:10|7421.6|7418.8|7419.6|7416.8|7421.6|7418.8|7419.6|7416.8|22
1627353740000|2021-07-27 02:42:20|7419.7|7416.9|7420.1|7417.3|7420.6|7417.8|7418.7|7415.9|55
1627353750000|2021-07-27 02:42:30|7419.7|7416.9|7420.7|7417.9|7421.7|7418.9|7419.7|7416.9|55
1627353760000|2021-07-27 02:42:40|7419.7|7416.9|7421.2|7418.4|7421.7|7418.9|7419.7|7416.9|37
1627353770000|2021-07-27 02:42:50|7420.2|7417.4|7420.7|7417.9|7420.7|7417.9|7419.6|7416.8|47
1627353780000|2021-07-27 02:43:00|7420.6|7417.8|7420.7|7417.9|7420.7|7417.9|7419.2|7416.4|46
1627353790000|2021-07-27 02:43:10|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|7419.6|7416.8|9
1627353800000|2021-07-27 02:43:20|7419.6|7416.8|7419.7|7416.9|7419.7|7416.9|7419.6|7416.8|8
1627353810000|2021-07-27 02:43:30|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|1
1627353820000|2021-07-27 02:43:40|7420.2|7417.4|7419.7|7416.9|7420.2|7417.4|7419.7|7416.9|2
1627353830000|2021-07-27 02:43:50|||||||||1
1627353840000|2021-07-27 02:44:00|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|0
1627353860000|2021-07-27 02:44:20|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|5
1627353870000|2021-07-27 02:44:30|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|2
1627353880000|2021-07-27 02:44:40|7421.2|7418.4|7421.7|7418.9|7421.7|7418.9|7420.7|7417.9|0
1627353890000|2021-07-27 02:44:50|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|2
1627353900000|2021-07-27 02:45:00|7423.7|7420.9|7424.7|7421.9|7424.7|7421.9|7423.7|7420.9|13
1627353910000|2021-07-27 02:45:10|7424.6|7421.8|7423.7|7420.9|7424.6|7421.8|7423.7|7420.9|1
1627353920000|2021-07-27 02:45:20|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|7422.7|7419.9|3
1627353930000|2021-07-27 02:45:30|7423.7|7420.9|7422.7|7419.9|7423.7|7420.9|7422.7|7419.9|1
1627353940000|2021-07-27 02:45:40|7423.2|7420.4|7423.7|7420.9|7423.7|7420.9|7423.2|7420.4|1
1627353960000|2021-07-27 02:46:00|7423.2|7420.4|7423.6|7420.8|7423.7|7420.9|7423.2|7420.4|7
1627353970000|2021-07-27 02:46:10|7423.7|7420.9|7423.7|7420.9|7423.7|7420.9|7423.7|7420.9|0
1627353980000|2021-07-27 02:46:20|7423.6|7420.8|7423.7|7420.9|7423.7|7420.9|7423.6|7420.8|1
1627353990000|2021-07-27 02:46:30|7423.6|7420.8|7423.6|7420.8|7423.7|7420.9|7423.6|7420.8|2
1627354000000|2021-07-27 02:46:40|7423.7|7420.9|7423.7|7420.9|7423.7|7420.9|7423.6|7420.8|23
1627354030000|2021-07-27 02:47:10|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.2|7421.4|5
1627354040000|2021-07-27 02:47:20|7424.6|7421.8|7424.6|7421.8|7424.7|7421.9|7424.6|7421.8|1
1627354060000|2021-07-27 02:47:40|7424.7|7421.9|7424.2|7421.4|7424.7|7421.9|7424.2|7421.4|0
1627354070000|2021-07-27 02:47:50|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.2|7421.4|4
1627354080000|2021-07-27 02:48:00|7424.6|7421.8|7424.2|7421.4|7424.7|7421.9|7424.2|7421.4|3
1627354090000|2021-07-27 02:48:10|7423.7|7420.9|7420.7|7417.9|7423.7|7420.9|7420.7|7417.9|11
1627354100000|2021-07-27 02:48:20|7421.1|7418.3|7421.7|7418.9|7421.7|7418.9|7420.6|7417.8|4
1627354120000|2021-07-27 02:48:40|7421.2|7418.4|7420.7|7417.9|7421.7|7418.9|7420.7|7417.9|4
1627354130000|2021-07-27 02:48:50|7421.1|7418.3|7420.7|7417.9|7421.1|7418.3|7420.7|7417.9|3
1627354140000|2021-07-27 02:49:00|7421.2|7418.4|7422.7|7419.9|7422.7|7419.9|7421.2|7418.4|3
1627354150000|2021-07-27 02:49:10|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|1
1627354160000|2021-07-27 02:49:20|7422.1|7419.3|7422.2|7419.4|7422.2|7419.4|7422.1|7419.3|2
1627354170000|2021-07-27 02:49:30|7422.1|7419.3|7420.7|7417.9|7422.2|7419.4|7420.7|7417.9|1
1627354180000|2021-07-27 02:49:40|7420.6|7417.8|7419.6|7416.8|7420.7|7417.9|7419.6|7416.8|1
1627354190000|2021-07-27 02:49:50|7419.2|7416.4|7417.6|7414.8|7419.2|7416.4|7417.6|7414.8|5
1627354200000|2021-07-27 02:50:00|7417.7|7414.9|7418.1|7415.3|7418.1|7415.3|7417.6|7414.8|1
1627354210000|2021-07-27 02:50:10|7417.6|7414.8|7419.7|7416.9|7419.7|7416.9|7417.6|7414.8|3
1627354220000|2021-07-27 02:50:20|7419.6|7416.8|7419.7|7416.9|7419.7|7416.9|7419.6|7416.8|0
1627354230000|2021-07-27 02:50:30|7420.1|7417.3|7419.2|7416.4|7420.1|7417.3|7419.2|7416.4|7
1627354240000|2021-07-27 02:50:40|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|10
1627354260000|2021-07-27 02:51:00|7419.7|7416.9|7420.6|7417.8|7420.6|7417.8|7419.6|7416.8|2
1627354300000|2021-07-27 02:51:40|7420.1|7417.3|7419.7|7416.9|7420.1|7417.3|7419.6|7416.8|3
1627354310000|2021-07-27 02:51:50|7420.1|7417.3|7419.7|7416.9|7420.1|7417.3|7419.6|7416.8|0
1627354330000|2021-07-27 02:52:10|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|0
1627354340000|2021-07-27 02:52:20|||||||||2
1627354350000|2021-07-27 02:52:30|7419.7|7416.9|7420.6|7417.8|7420.6|7417.8|7419.6|7416.8|2
1627354360000|2021-07-27 02:52:40|||||||||1
1627354380000|2021-07-27 02:53:00|||||||||1
1627354400000|2021-07-27 02:53:20|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|0
1627354420000|2021-07-27 02:53:40|7420.1|7417.3|7420.6|7417.8|7420.6|7417.8|7420.1|7417.3|2
1627354430000|2021-07-27 02:53:50|||||||||2
1627354440000|2021-07-27 02:54:00|||||||||4
1627354450000|2021-07-27 02:54:10|7421.1|7418.3|7421.7|7418.9|7421.7|7418.9|7420.6|7417.8|8
1627354460000|2021-07-27 02:54:20|7422.1|7419.3|7421.6|7418.8|7422.1|7419.3|7421.6|7418.8|0
1627354470000|2021-07-27 02:54:30|7421.7|7418.9|7421.6|7418.8|7421.7|7418.9|7421.6|7418.8|8
1627354480000|2021-07-27 02:54:40|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|0
1627354510000|2021-07-27 02:55:10|7422.1|7419.3|7423.1|7420.3|7423.1|7420.3|7422.1|7419.3|3
1627354520000|2021-07-27 02:55:20|7423.2|7420.4|7423.6|7420.8|7424.1|7421.3|7423.2|7420.4|5
1627354530000|2021-07-27 02:55:30|7422.7|7419.9|7422.6|7419.8|7422.7|7419.9|7422.6|7419.8|77
1627354540000|2021-07-27 02:55:40|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|0
1627354570000|2021-07-27 02:56:10|7421.6|7418.8|7419.7|7416.9|7421.6|7418.8|7419.7|7416.9|0
1627354600000|2021-07-27 02:56:40|7419.2|7416.4|7420.6|7417.8|7420.6|7417.8|7419.2|7416.4|0
1627354610000|2021-07-27 02:56:50|7420.1|7417.3|7420.6|7417.8|7420.6|7417.8|7419.7|7416.9|0
1627354620000|2021-07-27 02:57:00|7420.2|7417.4|7420.7|7417.9|7420.7|7417.9|7420.1|7417.3|2
1627354630000|2021-07-27 02:57:10|7420.1|7417.3|7419.7|7416.9|7420.7|7417.9|7419.7|7416.9|0
1627354640000|2021-07-27 02:57:20|7420.2|7417.4|7419.7|7416.9|7420.2|7417.4|7419.7|7416.9|1
1627354650000|2021-07-27 02:57:30|7419.6|7416.8|7419.7|7416.9|7419.7|7416.9|7419.6|7416.8|5
1627354660000|2021-07-27 02:57:40|7419.6|7416.8|7419.6|7416.8|7419.7|7416.9|7419.6|7416.8|5
1627354670000|2021-07-27 02:57:50|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|104
1627354680000|2021-07-27 02:58:00|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|1
1627354690000|2021-07-27 02:58:10|||||||||14
1627354700000|2021-07-27 02:58:20|||||||||1
1627354710000|2021-07-27 02:58:30|7419.7|7416.9|7419.7|7416.9|7420.2|7417.4|7419.7|7416.9|0
1627354720000|2021-07-27 02:58:40|7420.2|7417.4|7419.7|7416.9|7420.2|7417.4|7419.7|7416.9|0
1627354730000|2021-07-27 02:58:50|7420.2|7417.4|7421.1|7418.3|7421.2|7418.4|7419.7|7416.9|0
1627354740000|2021-07-27 02:59:00|7420.7|7417.9|7421.1|7418.3|7421.2|7418.4|7420.7|7417.9|0
1627354750000|2021-07-27 02:59:10|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|0
1627354760000|2021-07-27 02:59:20|7421.6|7418.8|7420.7|7417.9|7421.7|7418.9|7420.7|7417.9|0
1627354770000|2021-07-27 02:59:30|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|7420.6|7417.8|0
1627354780000|2021-07-27 02:59:40|7420.2|7417.4|7420.6|7417.8|7420.6|7417.8|7420.2|7417.4|2
1627354790000|2021-07-27 02:59:50|7420.7|7417.9|7421.6|7418.8|7421.6|7418.8|7420.6|7417.8|3
1627354800000|2021-07-27 03:00:00|7420.6|7417.8|7421.6|7418.8|7421.7|7418.9|7420.6|7417.8|10
1627354810000|2021-07-27 03:00:10|7421.7|7418.9|7422.7|7419.9|7422.7|7419.9|7421.6|7418.8|14
1627354820000|2021-07-27 03:00:20|7422.6|7419.8|7422.1|7419.3|7422.6|7419.8|7421.6|7418.8|4
1627354830000|2021-07-27 03:00:30|7421.6|7418.8|7421.1|7418.3|7422.1|7419.3|7421.1|7418.3|0
1627354840000|2021-07-27 03:00:40|7420.7|7417.9|7420.6|7417.8|7420.7|7417.9|7420.6|7417.8|18
1627354850000|2021-07-27 03:00:50|7419.6|7416.8|7417.6|7414.8|7419.6|7416.8|7417.1|7414.3|22
1627354860000|2021-07-27 03:01:00|7417.7|7414.9|7417.6|7414.8|7417.7|7414.9|7417.6|7414.8|1
1627354870000|2021-07-27 03:01:10|7417.7|7414.9|7418.6|7415.8|7418.7|7415.9|7417.7|7414.9|4
1627354890000|2021-07-27 03:01:30|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|7417.6|7414.8|5
1627354900000|2021-07-27 03:01:40|7417.6|7414.8|7417.1|7414.3|7417.6|7414.8|7416.2|7413.4|13
1627354910000|2021-07-27 03:01:50|7417.2|7414.4|7417.6|7414.8|7417.6|7414.8|7417.2|7414.4|5
1627354920000|2021-07-27 03:02:00|7417.1|7414.3|7417.6|7414.8|7417.6|7414.8|7416.6|7413.8|1
1627354930000|2021-07-27 03:02:10|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|0
1627354940000|2021-07-27 03:02:20|7417.6|7414.8|7416.7|7413.9|7417.6|7414.8|7416.7|7413.9|0
1627354950000|2021-07-27 03:02:30|7417.2|7414.4|7416.6|7413.8|7417.2|7414.4|7416.6|7413.8|4
1627354980000|2021-07-27 03:03:00|7416.1|7413.3|7415.7|7412.9|7416.1|7413.3|7415.6|7412.8|2
1627354990000|2021-07-27 03:03:10|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|0
1627355010000|2021-07-27 03:03:30|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|1
1627355020000|2021-07-27 03:03:40|7416.6|7413.8|7417.6|7414.8|7417.6|7414.8|7416.6|7413.8|14
1627355030000|2021-07-27 03:03:50|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|1
1627355040000|2021-07-27 03:04:00|7416.2|7413.4|7415.6|7412.8|7416.2|7413.4|7414.6|7411.8|4
1627355050000|2021-07-27 03:04:10|7415.1|7412.3|7413.6|7410.8|7415.1|7412.3|7413.6|7410.8|4
1627355060000|2021-07-27 03:04:20|7413.1|7410.3|7414.1|7411.3|7414.1|7411.3|7413.1|7410.3|0
1627355070000|2021-07-27 03:04:30|7414.2|7411.4|7414.6|7411.8|7414.6|7411.8|7414.2|7411.4|1
1627355080000|2021-07-27 03:04:40|7414.7|7411.9|7415.2|7412.4|7415.2|7412.4|7414.7|7411.9|1
1627355090000|2021-07-27 03:04:50|7415.6|7412.8|7417.1|7414.3|7417.1|7414.3|7415.6|7412.8|9
1627355100000|2021-07-27 03:05:00|7416.7|7413.9|7416.6|7413.8|7417.2|7413.9|7416.6|7413.2|1
1627355110000|2021-07-27 03:05:10|7416.7|7413.9|7416.7|7413.9|7417.1|7414.3|7416.6|7413.8|8
1627355120000|2021-07-27 03:05:20|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7414.6|7411.8|23
1627355130000|2021-07-27 03:05:30|7416.6|7413.8|7417.6|7414.8|7417.6|7414.8|7416.6|7413.8|3
1627355140000|2021-07-27 03:05:40|7417.1|7414.3|7417.6|7414.8|7418.1|7415.3|7416.6|7413.8|2
1627355150000|2021-07-27 03:05:50|7418.1|7415.3|7419.1|7416.3|7420.1|7417.3|7417.1|7414.3|15
1627355160000|2021-07-27 03:06:00|7419.6|7416.8|7419.1|7416.3|7420.1|7417.3|7419.1|7416.3|14
1627355170000|2021-07-27 03:06:10|7419.6|7416.8|7420.1|7417.3|7420.1|7417.3|7419.6|7416.8|5
1627355180000|2021-07-27 03:06:20|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|7
1627355190000|2021-07-27 03:06:30|7420.1|7417.3|7419.6|7416.8|7420.6|7417.8|7419.6|7416.8|5
1627355200000|2021-07-27 03:06:40|7420.1|7417.3|7419.6|7416.8|7420.6|7417.8|7419.6|7416.8|36
1627355210000|2021-07-27 03:06:50|7418.6|7415.8|7419.1|7416.3|7419.1|7416.3|7417.6|7414.8|19
1627355220000|2021-07-27 03:07:00|7418.1|7415.3|7418.1|7415.3|7418.6|7415.8|7417.6|7414.8|25
1627355230000|2021-07-27 03:07:10|7417.6|7414.8|7416.6|7413.8|7418.6|7415.8|7416.6|7413.8|13
1627355240000|2021-07-27 03:07:20|7417.6|7414.8|7416.6|7413.8|7417.6|7414.8|7416.1|7413.3|21
1627355250000|2021-07-27 03:07:30|7417.1|7414.3|7415.6|7412.8|7417.1|7414.3|7415.6|7412.8|27
1627355260000|2021-07-27 03:07:40|7416.6|7413.8|7416.1|7413.3|7417.6|7414.8|7415.6|7412.8|47
1627355270000|2021-07-27 03:07:50|7416.6|7413.8|7416.1|7413.3|7416.6|7413.8|7415.6|7412.8|34
1627355280000|2021-07-27 03:08:00|7415.6|7412.8|7417.1|7414.3|7417.6|7414.8|7415.6|7412.8|28
1627355290000|2021-07-27 03:08:10|7417.6|7414.8|7416.6|7413.8|7418.1|7415.3|7416.1|7413.3|15
1627355300000|2021-07-27 03:08:20|7417.1|7414.3|7416.6|7413.8|7417.6|7414.8|7416.6|7413.8|6
1627355310000|2021-07-27 03:08:30|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|0
1627355320000|2021-07-27 03:08:40|7414.6|7411.8|7413.6|7410.8|7414.6|7411.8|7413.6|7410.8|158
1627355330000|2021-07-27 03:08:50|||||||||1
1627355340000|2021-07-27 03:09:00|7413.1|7410.3|7412.6|7409.8|7413.1|7410.3|7412.6|7409.8|3
1627355350000|2021-07-27 03:09:10|7413.1|7410.3|7414.6|7411.8|7414.6|7411.8|7413.1|7410.3|1
1627355360000|2021-07-27 03:09:20|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|0
1627355370000|2021-07-27 03:09:30|7416.6|7413.8|7417.6|7414.8|7417.6|7414.8|7416.6|7413.8|1
1627355380000|2021-07-27 03:09:40|7417.1|7414.3|7416.6|7413.8|7417.6|7414.8|7416.6|7413.8|1
1627355390000|2021-07-27 03:09:50|7417.1|7414.3|7417.6|7414.8|7417.6|7414.8|7416.6|7413.8|2
1627355410000|2021-07-27 03:10:10|7417.1|7414.3|7415.1|7412.3|7417.1|7414.3|7414.6|7411.8|6
1627355420000|2021-07-27 03:10:20|7415.6|7412.8|7414.6|7411.8|7415.6|7412.8|7414.6|7411.8|0
1627355430000|2021-07-27 03:10:30|7413.6|7410.8|7413.6|7410.8|7414.1|7411.3|7413.6|7410.8|3
1627355440000|2021-07-27 03:10:40|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|1
1627355450000|2021-07-27 03:10:50|7414.1|7411.3|7412.6|7409.8|7414.6|7411.8|7412.6|7409.8|12
1627355460000|2021-07-27 03:11:00|7413.1|7410.3|7414.6|7411.8|7416|7413.2|7411.6|7408.8|21
1627355470000|2021-07-27 03:11:10|7414.1|7411.3|7414.6|7411.8|7416.1|7413.3|7414.1|7411.3|36
1627355480000|2021-07-27 03:11:20|7414.7|7411.9|7415.6|7412.8|7417|7414.2|7414.6|7411.8|23
1627355490000|2021-07-27 03:11:30|7416.1|7413.3|7415.6|7412.8|7416.1|7413.3|7415.1|7412.3|36
1627355500000|2021-07-27 03:11:40|7415.1|7412.3|7416.6|7413.8|7416.6|7413.8|7414.6|7411.8|21
1627355510000|2021-07-27 03:11:50|7416.1|7413.3|7415.6|7412.8|7416.6|7413.8|7414.6|7411.8|36
1627355520000|2021-07-27 03:12:00|7415.1|7412.3|7414.6|7411.8|7415.6|7412.8|7414.6|7411.8|14
1627355530000|2021-07-27 03:12:10|7415.1|7412.3|7415.6|7412.8|7415.6|7412.8|7413.6|7410.8|20
1627355540000|2021-07-27 03:12:20|7415.1|7412.3|7416.7|7413.9|7416.7|7413.9|7415.1|7412.3|24
1627355550000|2021-07-27 03:12:30|7417.6|7414.8|7418.1|7415.3|7418.6|7415.8|7417.6|7414.8|3
1627355560000|2021-07-27 03:12:40|7418.6|7415.8|7417.1|7414.3|7418.6|7415.8|7417.1|7414.3|9
1627355580000|2021-07-27 03:13:00|7416.6|7413.8|7417.1|7414.3|7417.1|7414.3|7416.6|7413.8|6
1627355590000|2021-07-27 03:13:10|7416.6|7413.8|7416.6|7413.8|7416.6|7413.8|7416.6|7413.8|0
1627355600000|2021-07-27 03:13:20|7415.6|7412.8|7415.6|7412.8|7416.6|7413.8|7415.6|7412.8|0
1627355610000|2021-07-27 03:13:30|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|0
1627355640000|2021-07-27 03:14:00|||||||||1
1627355650000|2021-07-27 03:14:10|7414.7|7411.9|7416.6|7413.8|7416.6|7413.8|7414.7|7411.9|1
1627355660000|2021-07-27 03:14:20|7417.1|7414.3|7416.6|7413.8|7417.1|7414.3|7416.6|7413.8|11
1627355670000|2021-07-27 03:14:30|7417.1|7414.3|7415.6|7412.8|7417.1|7414.3|7415.6|7412.8|1
1627355710000|2021-07-27 03:15:10|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|0
1627355730000|2021-07-27 03:15:30|||||||||4
1627355740000|2021-07-27 03:15:40|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|7413.1|7410.3|0
1627355770000|2021-07-27 03:16:10|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|2
1627355780000|2021-07-27 03:16:20|||||||||1
1627355790000|2021-07-27 03:16:30|7415.1|7412.3|7414.1|7411.3|7415.1|7412.3|7414.1|7411.3|0
1627355800000|2021-07-27 03:16:40|7414.6|7411.8|7413.6|7410.8|7414.6|7411.8|7413.6|7410.8|7
1627355810000|2021-07-27 03:16:50|7413.1|7410.3|7413.1|7410.3|7413.6|7410.8|7413.1|7410.3|6
1627355820000|2021-07-27 03:17:00|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|3
1627355830000|2021-07-27 03:17:10|7412.7|7409.9|7413.6|7410.8|7413.6|7410.8|7412.7|7409.9|0
1627355840000|2021-07-27 03:17:20|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|0
1627355850000|2021-07-27 03:17:30|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7411.6|7408.8|6
1627355860000|2021-07-27 03:17:40|7412.1|7409.3|7411.6|7408.8|7412.1|7409.3|7411.6|7408.8|3
1627355870000|2021-07-27 03:17:50|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|0
1627355880000|2021-07-27 03:18:00|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|0
1627355900000|2021-07-27 03:18:20|7410.7|7407.9|7410.6|7407.8|7411.6|7408.8|7410.6|7407.8|0
1627355940000|2021-07-27 03:19:00|7411.6|7408.8|7411.1|7408.3|7411.6|7408.8|7411.1|7408.3|5
1627355950000|2021-07-27 03:19:10|7410.1|7407.3|7410.6|7407.8|7410.6|7407.8|7410.1|7407.3|5
1627355960000|2021-07-27 03:19:20|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.1|7408.3|0
1627355970000|2021-07-27 03:19:30|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|0
1627355980000|2021-07-27 03:19:40|7410.1|7407.3|7410.6|7407.8|7410.6|7407.8|7410.1|7407.3|0
1627355990000|2021-07-27 03:19:50|7410.1|7407.3|7410.1|7407.3|7410.6|7407.8|7410.1|7407.3|0
1627356000000|2021-07-27 03:20:00|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|0
1627356010000|2021-07-27 03:20:10|7410.7|7407.9|7412.6|7409.8|7412.6|7409.8|7410.7|7407.9|2
1627356020000|2021-07-27 03:20:20|7411.6|7408.8|7411.6|7408.8|7412.1|7409.3|7411.6|7408.8|2
1627356030000|2021-07-27 03:20:30|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|0
1627356040000|2021-07-27 03:20:40|||||||||22
1627356050000|2021-07-27 03:20:50|||||||||5
1627356060000|2021-07-27 03:21:00|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|8
1627356070000|2021-07-27 03:21:10|7411.1|7408.3|7410.1|7407.3|7411.1|7408.3|7410.1|7407.3|5
1627356080000|2021-07-27 03:21:20|7409.6|7406.8|7410.6|7407.8|7410.6|7407.8|7409.6|7406.8|1
1627356090000|2021-07-27 03:21:30|7409.6|7406.8|7410.6|7407.8|7410.6|7407.8|7409.6|7406.8|0
1627356100000|2021-07-27 03:21:40|7410.1|7407.3|7411.6|7408.8|7411.6|7408.8|7410.1|7407.3|9
1627356130000|2021-07-27 03:22:10|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|0
1627356150000|2021-07-27 03:22:30|7412.1|7409.3|7411.6|7408.8|7412.1|7409.3|7411.6|7408.8|0
1627356170000|2021-07-27 03:22:50|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|1
1627356190000|2021-07-27 03:23:10|7410.1|7407.3|7409.6|7406.8|7410.6|7407.8|7409.6|7406.8|0
1627356200000|2021-07-27 03:23:20|||||||||9
1627356210000|2021-07-27 03:23:30|7408.6|7405.8|7407.6|7404.8|7408.6|7405.8|7407.6|7404.8|3
1627356220000|2021-07-27 03:23:40|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|0
1627356230000|2021-07-27 03:23:50|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|0
1627356240000|2021-07-27 03:24:00|7409.6|7406.8|7410.6|7407.8|7410.6|7407.8|7409.6|7406.8|0
1627356260000|2021-07-27 03:24:20|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|0
1627356270000|2021-07-27 03:24:30|7409.6|7406.8|7409.1|7406.3|7409.6|7406.8|7409.1|7406.3|0
1627356280000|2021-07-27 03:24:40|7409.6|7406.8|7409.1|7406.3|7409.6|7406.8|7409.1|7406.3|1
1627356290000|2021-07-27 03:24:50|7408.6|7405.8|7407.6|7404.8|7408.6|7405.8|7407.6|7404.8|5
1627356300000|2021-07-27 03:25:00|7407.1|7404.3|7409.1|7406.3|7409.1|7406.3|7406.1|7403.3|45
1627356310000|2021-07-27 03:25:10|7408.6|7405.8|7409.6|7406.8|7409.6|7406.8|7408.6|7405.8|1
1627356320000|2021-07-27 03:25:20|7410.6|7407.8|7409.6|7406.8|7410.6|7407.8|7409.6|7406.8|1
1627356330000|2021-07-27 03:25:30|7410.1|7407.3|7409.6|7406.8|7410.1|7407.3|7409.6|7406.8|2
1627356340000|2021-07-27 03:25:40|||||||||1
1627356350000|2021-07-27 03:25:50|7409.1|7406.3|7408.6|7405.8|7409.1|7406.3|7408.6|7405.8|2
1627356380000|2021-07-27 03:26:20|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|0
1627356390000|2021-07-27 03:26:30|7410.6|7407.8|7410.1|7407.3|7410.6|7407.8|7410.1|7407.3|0
1627356400000|2021-07-27 03:26:40|7410.6|7407.8|7410.5|7407.7|7410.6|7407.8|7409.6|7406.8|0
1627356410000|2021-07-27 03:26:50|7410.1|7407.3|7410.1|7407.3|7410.6|7407.8|7410.1|7407.3|0
1627356420000|2021-07-27 03:27:00|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.1|7407.3|0
1627356430000|2021-07-27 03:27:10|7409.1|7406.3|7408.1|7405.3|7409.1|7406.3|7408.1|7405.3|1
1627356440000|2021-07-27 03:27:20|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|7407.1|7404.3|3
1627356450000|2021-07-27 03:27:30|||||||||1
1627356460000|2021-07-27 03:27:40|7408.6|7405.8|7408.6|7405.8|7409.6|7406.8|7408.6|7405.8|6
1627356470000|2021-07-27 03:27:50|7409.1|7406.3|7408.6|7405.8|7409.1|7406.3|7408.6|7405.8|0
1627356490000|2021-07-27 03:28:10|7408.5|7405.7|7408.6|7405.8|7408.6|7405.8|7408.1|7405.3|0
1627356500000|2021-07-27 03:28:20|||||||||6
1627356520000|2021-07-27 03:28:40|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|0
1627356530000|2021-07-27 03:28:50|7410.1|7407.3|7409.6|7406.8|7410.1|7407.3|7409.6|7406.8|4
1627356540000|2021-07-27 03:29:00|7410.1|7407.3|7410.1|7407.3|7410.6|7407.8|7410.1|7407.3|0
1627356550000|2021-07-27 03:29:10|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.1|7406.3|1
1627356560000|2021-07-27 03:29:20|7409.5|7406.7|7408.6|7405.8|7409.6|7406.8|7408.6|7405.8|12
1627356570000|2021-07-27 03:29:30|7409.1|7406.3|7409.6|7406.8|7409.6|7406.8|7408.6|7405.8|0
1627356590000|2021-07-27 03:29:50|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|2
1627356600000|2021-07-27 03:30:00|7410.6|7407.8|7409.6|7406.8|7410.6|7407.8|7409.6|7406.8|4
1627356610000|2021-07-27 03:30:10|7409.1|7406.3|7408.6|7405.8|7409.1|7406.3|7408.6|7405.8|0
1627356630000|2021-07-27 03:30:30|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|0
1627356640000|2021-07-27 03:30:40|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|0
1627356720000|2021-07-27 03:32:00|7408.5|7405.7|7407.6|7404.8|7408.5|7405.7|7407.6|7404.8|1
1627356730000|2021-07-27 03:32:10|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7407.6|7404.8|2
1627356750000|2021-07-27 03:32:30|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|1
1627356760000|2021-07-27 03:32:40|7408.6|7405.8|7408.6|7405.8|7409.1|7406.3|7408.6|7405.8|0
1627356770000|2021-07-27 03:32:50|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|0
1627356790000|2021-07-27 03:33:10|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|1
1627356830000|2021-07-27 03:33:50|7409.5|7406.7|7409.1|7406.3|7409.5|7406.7|7409.1|7406.3|1
1627356880000|2021-07-27 03:34:40|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|0
1627356890000|2021-07-27 03:34:50|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|0
1627356900000|2021-07-27 03:35:00|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|0
1627356950000|2021-07-27 03:35:50|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|0
1627356980000|2021-07-27 03:36:20|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|37
1627357040000|2021-07-27 03:37:20|||||||||16
1627357050000|2021-07-27 03:37:30|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|0
1627357060000|2021-07-27 03:37:40|7410.6|7407.8|7409.6|7406.8|7410.6|7407.8|7409.6|7406.8|0
1627357090000|2021-07-27 03:38:10|7410.5|7407.7|7410.6|7407.8|7410.6|7407.8|7410.5|7407.7|1
1627357140000|2021-07-27 03:39:00|||||||||1
1627357200000|2021-07-27 03:40:00|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|0
1627357230000|2021-07-27 03:40:30|7411|7408.2|7411|7408.2|7411|7408.2|7411|7408.2|1
1627357260000|2021-07-27 03:41:00|7411.1|7408.3|7411.5|7408.7|7411.5|7408.7|7411.1|7408.3|0
1627357270000|2021-07-27 03:41:10|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|1
1627357290000|2021-07-27 03:41:30|||||||||1
1627357300000|2021-07-27 03:41:40|||||||||1
1627357320000|2021-07-27 03:42:00|||||||||1
1627357330000|2021-07-27 03:42:10|||||||||1
1627357340000|2021-07-27 03:42:20|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|0
1627357350000|2021-07-27 03:42:30|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411|7408.2|1
1627357360000|2021-07-27 03:42:40|7410.6|7407.8|7411.5|7408.7|7411.5|7408.7|7410.6|7407.8|0
1627357370000|2021-07-27 03:42:50|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|0
1627357390000|2021-07-27 03:43:10|7411.5|7408.7|7411.6|7408.8|7411.6|7408.8|7411.5|7408.7|3
1627357400000|2021-07-27 03:43:20|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|9
1627357430000|2021-07-27 03:43:50|7411|7408.2|7411.6|7408.8|7411.6|7408.8|7411|7408.2|1
1627357440000|2021-07-27 03:44:00|7412|7409.2|7410.6|7407.8|7412|7409.2|7410.1|7407.3|2
1627357450000|2021-07-27 03:44:10|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|0
1627357460000|2021-07-27 03:44:20|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|1
1627357530000|2021-07-27 03:45:30|7410.1|7407.3|7410.5|7407.7|7410.5|7407.7|7410.1|7407.3|0
1627357540000|2021-07-27 03:45:40|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|0
1627357550000|2021-07-27 03:45:50|7410.5|7407.7|7410.6|7407.8|7410.6|7407.8|7410.5|7407.7|0
1627357560000|2021-07-27 03:46:00|7410.5|7407.7|7410.6|7407.8|7410.6|7407.8|7410.5|7407.7|0
1627357590000|2021-07-27 03:46:30|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|0
1627357600000|2021-07-27 03:46:40|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|0
1627357620000|2021-07-27 03:47:00|7410|7407.2|7410|7407.2|7410|7407.2|7410|7407.2|0
1627357630000|2021-07-27 03:47:10|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|0
1627357650000|2021-07-27 03:47:30|7409|7406.2|7408.6|7405.8|7409|7406.2|7408.5|7405.7|0
1627357660000|2021-07-27 03:47:40|7408|7405.2|7406.5|7403.7|7408|7405.2|7406|7403.2|13
1627357670000|2021-07-27 03:47:50|7405.6|7402.8|7406.5|7403.7|7406.5|7403.7|7405.5|7402.7|7
1627357690000|2021-07-27 03:48:10|7406|7403.2|7405.6|7402.8|7406.5|7403.7|7405.5|7402.7|4
1627357710000|2021-07-27 03:48:30|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1627357720000|2021-07-27 03:48:40|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405|7402.2|0
1627357750000|2021-07-27 03:49:10|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1627357770000|2021-07-27 03:49:30|7406.1|7403.3|7406.5|7403.7|7406.5|7403.7|7406.1|7403.3|0
1627357780000|2021-07-27 03:49:40|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1627357840000|2021-07-27 03:50:40|7406.5|7403.7|7405|7402.2|7406.5|7403.7|7405|7402.2|8
1627357860000|2021-07-27 03:51:00|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|0
1627357900000|2021-07-27 03:51:40|7405.6|7402.8|7406.5|7403.7|7406.5|7403.7|7405.6|7402.8|0
1627357910000|2021-07-27 03:51:50|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1627357990000|2021-07-27 03:53:10|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|0
1627358000000|2021-07-27 03:53:20|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|0
1627358010000|2021-07-27 03:53:30|7407|7404.2|7407|7404.2|7407|7404.2|7407|7404.2|0
1627358040000|2021-07-27 03:54:00|7407.5|7404.7|7407.6|7404.8|7407.6|7404.8|7407.5|7404.7|0
1627358070000|2021-07-27 03:54:30|7407.5|7404.7|7407.1|7404.3|7407.5|7404.7|7407|7404.2|0
1627358080000|2021-07-27 03:54:40|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|0
1627358090000|2021-07-27 03:54:50|7407.1|7404.3|7407.5|7404.7|7407.5|7404.7|7407|7404.2|13
1627358100000|2021-07-27 03:55:00|7407|7404.2|7407.5|7404.7|7407.5|7404.7|7407|7404.2|0
1627358120000|2021-07-27 03:55:20|7407|7404.2|7407|7404.2|7407|7404.2|7407|7404.2|0
1627358140000|2021-07-27 03:55:40|7406.5|7403.7|7407|7404.2|7407.5|7404.7|7406.5|7403.7|0
1627358160000|2021-07-27 03:56:00|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|0
1627358170000|2021-07-27 03:56:10|7407|7404.2|7407|7404.2|7407|7404.2|7407|7404.2|0
1627358180000|2021-07-27 03:56:20|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|1
1627358210000|2021-07-27 03:56:50|7407|7404.2|7407|7404.2|7407|7404.2|7407|7404.2|0
1627358220000|2021-07-27 03:57:00|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|0
1627358230000|2021-07-27 03:57:10|7406.5|7403.7|7407|7404.2|7407|7404.2|7406.5|7403.7|0
1627358250000|2021-07-27 03:57:30|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|0
1627358310000|2021-07-27 03:58:30|||||||||102
1627358340000|2021-07-27 03:59:00|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1627358350000|2021-07-27 03:59:10|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|14
1627358360000|2021-07-27 03:59:20|7406|7403.2|7406.5|7403.7|7406.5|7403.7|7406|7403.2|0
1627358380000|2021-07-27 03:59:40|||||||||10
1627358400000|2021-07-27 04:00:00|7407|7404.2|7408.5|7405.7|7408.5|7405.7|7407|7404.2|12
1627358420000|2021-07-27 04:00:20|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|0
1627358430000|2021-07-27 04:00:30|7408|7405.2|7405.5|7402.7|7408|7405.2|7405.5|7402.7|59
1627358450000|2021-07-27 04:00:50|7405|7402.2|7405|7402.2|7405.5|7402.7|7405|7402.2|2
1627358510000|2021-07-27 04:01:50|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|1
1627358520000|2021-07-27 04:02:00|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1627358530000|2021-07-27 04:02:10|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|0
1627358580000|2021-07-27 04:03:00|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1627358630000|2021-07-27 04:03:50|7405|7402.2|7404.5|7401.7|7405|7402.2|7404.5|7401.7|24
1627358670000|2021-07-27 04:04:30|7404|7401.2|7404|7401.2|7404|7401.2|7404|7401.2|0
1627358690000|2021-07-27 04:04:50|7403.9|7401.1|7402.5|7399.7|7403.9|7401.1|7402.5|7399.7|1
1627358710000|2021-07-27 04:05:10|7403|7400.2|7403|7400.2|7403|7400.2|7403|7400.2|0
1627358740000|2021-07-27 04:05:40|7403.5|7400.7|7404|7401.2|7404|7401.2|7403.5|7400.7|1
1627358760000|2021-07-27 04:06:00|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|0
1627358790000|2021-07-27 04:06:30|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|0
1627358820000|2021-07-27 04:07:00|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|0
1627358830000|2021-07-27 04:07:10|||||||||1
1627358840000|2021-07-27 04:07:20|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|1
1627358850000|2021-07-27 04:07:30|||||||||15
1627358860000|2021-07-27 04:07:40|7405.5|7402.7|7406.5|7403.7|7406.5|7403.7|7405.5|7402.7|12
1627358900000|2021-07-27 04:08:20|7407|7404.2|7407|7404.2|7407|7404.2|7407|7404.2|0
1627358910000|2021-07-27 04:08:30|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|0
1627358950000|2021-07-27 04:09:10|7407|7404.2|7407|7404.2|7407|7404.2|7407|7404.2|0
1627359000000|2021-07-27 04:10:00|||||||||3
1627359030000|2021-07-27 04:10:30|||||||||1
1627359110000|2021-07-27 04:11:50|7408|7405.2|7408|7405.2|7408|7405.2|7408|7405.2|1
1627359120000|2021-07-27 04:12:00|7407.5|7404.7|7408.5|7405.7|7408.5|7405.7|7407.5|7404.7|0
1627359140000|2021-07-27 04:12:20|7408|7405.2|7408|7405.2|7408|7405.2|7408|7405.2|2
1627359160000|2021-07-27 04:12:40|||||||||1
1627359180000|2021-07-27 04:13:00|7408.5|7405.7|7408|7405.2|7408.5|7405.7|7408|7405.2|1
1627359220000|2021-07-27 04:13:40|7407|7404.2|7407|7404.2|7407|7404.2|7407|7404.2|1
1627359230000|2021-07-27 04:13:50|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|0
1627359240000|2021-07-27 04:14:00|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1627359290000|2021-07-27 04:14:50|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|0
1627359310000|2021-07-27 04:15:10|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1627359330000|2021-07-27 04:15:30|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406|7403.2|33
1627359340000|2021-07-27 04:15:40|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1627359460000|2021-07-27 04:17:40|||||||||6
1627359570000|2021-07-27 04:19:30|||||||||6
1627359610000|2021-07-27 04:20:10|||||||||7
1627359650000|2021-07-27 04:20:50|||||||||4
1627359670000|2021-07-27 04:21:10|||||||||1
1627359730000|2021-07-27 04:22:10|7407|7404.2|7407.5|7404.7|7407.5|7404.7|7407|7404.2|18
1627359740000|2021-07-27 04:22:20|7408|7405.2|7408.5|7405.7|7408.5|7405.7|7407.5|7404.7|8
1627359760000|2021-07-27 04:22:40|7408|7405.2|7408|7405.2|7408|7405.2|7408|7405.2|0
1627359770000|2021-07-27 04:22:50|7408.5|7405.7|7408|7405.2|7408.5|7405.7|7408|7405.2|2
1627359780000|2021-07-27 04:23:00|7408.9|7406.1|7408.9|7406.1|7409|7406.2|7408.9|7406.1|1
1627359790000|2021-07-27 04:23:10|7409|7406.2|7408.9|7406.1|7409|7406.2|7408.9|7406.1|5
1627359800000|2021-07-27 04:23:20|7409|7406.2|7409|7406.2|7409|7406.2|7409|7406.2|1
1627359840000|2021-07-27 04:24:00|||||||||3
1627359850000|2021-07-27 04:24:10|||||||||1
1627359870000|2021-07-27 04:24:30|||||||||1
1627359900000|2021-07-27 04:25:00|||||||||1
1627359940000|2021-07-27 04:25:40|||||||||1
1627359980000|2021-07-27 04:26:20|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|1
1627360030000|2021-07-27 04:27:10|7409|7406.2|7409|7406.2|7409|7406.2|7409|7406.2|0
1627360050000|2021-07-27 04:27:30|7410|7407.2|7410|7407.2|7410|7407.2|7410|7407.2|1
1627360060000|2021-07-27 04:27:40|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|0
1627360080000|2021-07-27 04:28:00|7409|7406.2|7409|7406.2|7409.5|7406.7|7409|7406.2|13
1627360090000|2021-07-27 04:28:10|7409.5|7406.7|7408.9|7406.1|7409.5|7406.7|7408.9|7406.1|11
1627360150000|2021-07-27 04:29:10|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|3
1627360170000|2021-07-27 04:29:30|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|12
1627360190000|2021-07-27 04:29:50|||||||||2
1627360200000|2021-07-27 04:30:00|7406.5|7403.7|7407|7404.2|7407|7404.2|7406.5|7403.7|1
1627360210000|2021-07-27 04:30:10|7406.5|7403.7|7407|7404.2|7407.5|7404.7|7406.5|7403.7|1
1627360220000|2021-07-27 04:30:20|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|0
1627360230000|2021-07-27 04:30:30|7408|7405.2|7408|7405.2|7408|7405.2|7408|7405.2|0
1627360260000|2021-07-27 04:31:00|7408.5|7405.7|7408.5|7405.7|7408.5|7405.7|7408.5|7405.7|0
1627360330000|2021-07-27 04:32:10|7409|7406.2|7408.9|7406.1|7409|7406.2|7408.9|7406.1|0
1627360340000|2021-07-27 04:32:20|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|0
1627360350000|2021-07-27 04:32:30|7408|7405.2|7407.9|7405.1|7408|7405.2|7407.9|7405.1|0
1627360360000|2021-07-27 04:32:40|7407.5|7404.7|7407|7404.2|7407.5|7404.7|7407|7404.2|0
1627360370000|2021-07-27 04:32:50|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|0
1627360380000|2021-07-27 04:33:00|7408.4|7405.6|7408.5|7405.7|7408.5|7405.7|7408.4|7405.6|0
1627360440000|2021-07-27 04:34:00|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|7408.4|7405.6|0
1627360450000|2021-07-27 04:34:10|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|0
1627360490000|2021-07-27 04:34:50|7408|7405.2|7408.5|7405.7|7408.5|7405.7|7408|7405.2|0
1627360510000|2021-07-27 04:35:10|7409|7406.2|7408.9|7406.1|7409|7406.2|7408.4|7405.6|0
1627360520000|2021-07-27 04:35:20|7408.4|7405.6|7408.5|7405.7|7408.5|7405.7|7408.4|7405.6|0
1627360580000|2021-07-27 04:36:20|7408|7405.2|7407.4|7404.6|7408|7405.2|7407.4|7404.6|3
1627360590000|2021-07-27 04:36:30|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|0
1627360610000|2021-07-27 04:36:50|7407.4|7404.6|7406.5|7403.7|7407.4|7404.6|7406.5|7403.7|0
1627360630000|2021-07-27 04:37:10|7406.4|7403.6|7406.5|7403.7|7406.5|7403.7|7406.4|7403.6|0
1627360640000|2021-07-27 04:37:20|7406.4|7403.6|7406|7403.2|7406.5|7403.7|7406|7403.2|1
1627360680000|2021-07-27 04:38:00|7406.9|7404.1|7407.5|7404.7|7407.5|7404.7|7406.5|7403.7|5
1627360710000|2021-07-27 04:38:30|7407.4|7404.6|7407.5|7404.7|7407.5|7404.7|7407.4|7404.6|0
1627360720000|2021-07-27 04:38:40|7407.4|7404.6|7407.5|7404.7|7407.5|7404.7|7407.4|7404.6|0
1627360730000|2021-07-27 04:38:50|7407.4|7404.6|7407.4|7404.6|7407.4|7404.6|7407.4|7404.6|0
1627360740000|2021-07-27 04:39:00|7407|7404.2|7406.4|7403.6|7407|7404.2|7406.4|7403.6|1
1627360750000|2021-07-27 04:39:10|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1627360770000|2021-07-27 04:39:30|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|2
1627360870000|2021-07-27 04:41:10|7407.4|7404.6|7407.5|7404.7|7407.5|7404.7|7407.4|7404.6|19
1627360940000|2021-07-27 04:42:20|7407.4|7404.6|7406.5|7403.7|7407.4|7404.6|7406.5|7403.7|0
1627361060000|2021-07-27 04:44:20|||||||||2
1627361160000|2021-07-27 04:46:00|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|7406.4|7403.6|0
1627361230000|2021-07-27 04:47:10|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|4
1627361240000|2021-07-27 04:47:20|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|15
1627361260000|2021-07-27 04:47:40|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|0
1627361270000|2021-07-27 04:47:50|7405.5|7402.7|7405.4|7402.6|7405.5|7402.7|7405.4|7402.6|5
1627361400000|2021-07-27 04:50:00|||||||||1
1627361490000|2021-07-27 04:51:30|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|0
1627361510000|2021-07-27 04:51:50|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|0
1627361530000|2021-07-27 04:52:10|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|1
1627361560000|2021-07-27 04:52:40|||||||||2
1627361580000|2021-07-27 04:53:00|||||||||1
1627361630000|2021-07-27 04:53:50|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|7
1627361640000|2021-07-27 04:54:00|7403.4|7400.6|7402.4|7399.6|7403.4|7400.6|7402.4|7399.6|8
1627361650000|2021-07-27 04:54:10|7401.9|7399.1|7401.4|7398.6|7401.9|7399.1|7401.4|7398.6|5
1627361660000|2021-07-27 04:54:20|7401.9|7399.1|7402.9|7400.1|7402.9|7400.1|7401.9|7399.1|1
1627361670000|2021-07-27 04:54:30|7402.4|7399.6|7403.9|7401.1|7403.9|7401.1|7402.4|7399.6|1
1627361680000|2021-07-27 04:54:40|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|0
1627361700000|2021-07-27 04:55:00|||||||||1
1627361710000|2021-07-27 04:55:10|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|0
1627361750000|2021-07-27 04:55:50|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|0
1627361820000|2021-07-27 04:57:00|||||||||2
1627361870000|2021-07-27 04:57:50|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|0
1627361890000|2021-07-27 04:58:10|7403.9|7401.1|7404.4|7401.6|7404.4|7401.6|7403.9|7401.1|350
1627361900000|2021-07-27 04:58:20|||||||||1
1627361940000|2021-07-27 04:59:00|||||||||5
1627361980000|2021-07-27 04:59:40|||||||||1
1627361990000|2021-07-27 04:59:50|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|5
1627362000000|2021-07-27 05:00:00|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|0
1627362010000|2021-07-27 05:00:10|||||||||6
1627362020000|2021-07-27 05:00:20|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|5
1627362030000|2021-07-27 05:00:30|||||||||2
1627362050000|2021-07-27 05:00:50|7404.9|7402.1|7404.4|7401.6|7404.9|7402.1|7403.9|7401.1|2
1627362070000|2021-07-27 05:01:10|||||||||6
1627362090000|2021-07-27 05:01:30|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|0
1627362110000|2021-07-27 05:01:50|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|2
1627362120000|2021-07-27 05:02:00|||||||||1
1627362130000|2021-07-27 05:02:10|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|0
1627362140000|2021-07-27 05:02:20|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|1
1627362160000|2021-07-27 05:02:40|||||||||1
1627362180000|2021-07-27 05:03:00|7402.4|7399.6|7401.9|7399.1|7402.4|7399.6|7401.9|7399.1|3
1627362200000|2021-07-27 05:03:20|7402.4|7399.6|7401.9|7399.1|7402.4|7399.6|7401.9|7399.1|0
1627362210000|2021-07-27 05:03:30|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|0
1627362220000|2021-07-27 05:03:40|7401.9|7399.1|7403.4|7400.6|7403.4|7400.6|7401.9|7399.1|1
1627362250000|2021-07-27 05:04:10|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|0
1627362270000|2021-07-27 05:04:30|||||||||1
1627362290000|2021-07-27 05:04:50|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|1
1627362300000|2021-07-27 05:05:00|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|0
1627362310000|2021-07-27 05:05:10|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|1
1627362330000|2021-07-27 05:05:30|||||||||2
1627362340000|2021-07-27 05:05:40|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|3
1627362370000|2021-07-27 05:06:10|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|0
1627362380000|2021-07-27 05:06:20|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|7400.9|7398.1|1
1627362420000|2021-07-27 05:07:00|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|0
1627362430000|2021-07-27 05:07:10|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|1
1627362440000|2021-07-27 05:07:20|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|0
1627362470000|2021-07-27 05:07:50|7399.9|7397.1|7400.4|7397.6|7400.8|7398|7399.9|7397.1|10
1627362480000|2021-07-27 05:08:00|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|7400.3|7397.5|0
1627362490000|2021-07-27 05:08:10|7399.9|7397.1|7400.4|7397.6|7400.4|7397.6|7399.9|7397.1|0
1627362500000|2021-07-27 05:08:20|7400.3|7397.5|7400.4|7397.6|7400.4|7397.6|7400.3|7397.5|0
1627362510000|2021-07-27 05:08:30|7400.3|7397.5|7400.4|7397.6|7400.4|7397.6|7400.3|7397.5|0
1627362520000|2021-07-27 05:08:40|7400.3|7397.5|7400.3|7397.5|7400.4|7397.6|7400.3|7397.5|0
1627362530000|2021-07-27 05:08:50|7400.4|7397.6|7400.3|7397.5|7400.4|7397.6|7400.3|7397.5|1
1627362540000|2021-07-27 05:09:00|7400.4|7397.6|7400.3|7397.5|7400.4|7397.6|7400.3|7397.5|0
1627362570000|2021-07-27 05:09:30|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|1
1627362580000|2021-07-27 05:09:40|7398.9|7396.1|7398.4|7395.6|7398.9|7396.1|7398.4|7395.6|2
1627362590000|2021-07-27 05:09:50|7398.3|7395.5|7397.4|7394.6|7398.4|7395.6|7396.9|7394.1|1
1627362600000|2021-07-27 05:10:00|7396.9|7394.1|7398.4|7395.6|7398.4|7395.6|7396.9|7394.1|7
1627362610000|2021-07-27 05:10:10|7397.9|7395.1|7398.4|7395.6|7398.4|7395.6|7397.9|7395.1|11
1627362620000|2021-07-27 05:10:20|7397.9|7395.1|7398.4|7395.6|7398.4|7395.6|7397.9|7395.1|0
1627362630000|2021-07-27 05:10:30|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|0
1627362640000|2021-07-27 05:10:40|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.3|7395.5|0
1627362650000|2021-07-27 05:10:50|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|2
1627362660000|2021-07-27 05:11:00|7398.4|7395.6|7398.4|7395.6|7398.9|7396.1|7398.4|7395.6|20
1627362670000|2021-07-27 05:11:10|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|0
1627362680000|2021-07-27 05:11:20|7399.9|7397.1|7399.4|7396.6|7399.9|7397.1|7399.4|7396.6|2
1627362730000|2021-07-27 05:12:10|7399.3|7396.5|7398.9|7396.1|7399.3|7396.5|7398.9|7396.1|0
1627362750000|2021-07-27 05:12:30|7398.4|7395.6|7398.4|7395.6|7398.9|7396.1|7398.4|7395.6|0
1627362770000|2021-07-27 05:12:50|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|0
1627362800000|2021-07-27 05:13:20|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|0
1627362820000|2021-07-27 05:13:40|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|7398.9|7396.1|0
1627362830000|2021-07-27 05:13:50|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|0
1627362900000|2021-07-27 05:15:00|7398.9|7396.1|7399.4|7396.6|7399.4|7396.6|7398.9|7396.1|2
1627362910000|2021-07-27 05:15:10|||||||||1
1627362960000|2021-07-27 05:16:00|7400.4|7397.6|7399.9|7397.1|7400.4|7397.6|7399.4|7396.6|4
1627362990000|2021-07-27 05:16:30|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|0
1627363000000|2021-07-27 05:16:40|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.4|7396.6|42
1627363010000|2021-07-27 05:16:50|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|0
1627363050000|2021-07-27 05:17:30|7399.9|7397.1|7400|7397.2|7400|7397.2|7399.9|7397.1|2
1627363060000|2021-07-27 05:17:40|7400.9|7398.1|7401.4|7398.6|7401.4|7398.6|7400.9|7398.1|0
1627363070000|2021-07-27 05:17:50|||||||||1
1627363080000|2021-07-27 05:18:00|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|7400.4|7397.6|1
1627363130000|2021-07-27 05:18:50|||||||||1
1627363200000|2021-07-27 05:20:00|||||||||1
1627363240000|2021-07-27 05:20:40|||||||||1
1627363270000|2021-07-27 05:21:10|7400.5|7397.7|7400.4|7397.6|7400.9|7398.1|7400.4|7397.6|0
1627363300000|2021-07-27 05:21:40|7400.9|7398.1|7403.4|7400.6|7403.4|7400.6|7400.9|7398.1|4
1627363330000|2021-07-27 05:22:10|||||||||1
1627363340000|2021-07-27 05:22:20|7403.9|7401.1|7404.4|7401.6|7404.9|7402.1|7403.9|7401.1|0
1627363360000|2021-07-27 05:22:40|7403.9|7401.1|7403.4|7400.6|7403.9|7401.1|7403.4|7400.6|0
1627363380000|2021-07-27 05:23:00|||||||||1
1627363390000|2021-07-27 05:23:10|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|0
1627363430000|2021-07-27 05:23:50|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|0
1627363460000|2021-07-27 05:24:20|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|7403.9|7401.1|0
1627363480000|2021-07-27 05:24:40|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|0
1627363500000|2021-07-27 05:25:00|7404.9|7402.1|7404.4|7401.6|7404.9|7402.1|7404.4|7401.6|0
1627363560000|2021-07-27 05:26:00|7404.9|7402.1|7405.4|7402.6|7405.4|7402.6|7404.9|7402.1|0
1627363570000|2021-07-27 05:26:10|7404.9|7402.1|7404.9|7402.1|7404.9|7402.1|7404.9|7402.1|0
1627363590000|2021-07-27 05:26:30|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|0
1627363600000|2021-07-27 05:26:40|||||||||2
1627363610000|2021-07-27 05:26:50|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|1
1627363620000|2021-07-27 05:27:00|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|1
1627363630000|2021-07-27 05:27:10|7404.9|7402.1|7404.9|7402.1|7404.9|7402.1|7404.9|7402.1|2
1627363650000|2021-07-27 05:27:30|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|7405.9|7403.1|0
1627363660000|2021-07-27 05:27:40|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|7405.4|7402.6|0
1627363730000|2021-07-27 05:28:50|7404.9|7402.1|7405.4|7402.6|7405.4|7402.6|7404.9|7402.1|0
1627363750000|2021-07-27 05:29:10|7404.9|7402.1|7405.4|7402.6|7405.4|7402.6|7404.9|7402.1|0
1627363780000|2021-07-27 05:29:40|7405.9|7403.1|7405.4|7402.6|7405.9|7403.1|7405.4|7402.6|1
1627363790000|2021-07-27 05:29:50|7405.9|7403.1|7405.4|7402.6|7405.9|7403.1|7405.4|7402.6|0
1627363800000|2021-07-27 05:30:00|7405.9|7403.1|7400.4|7397.6|7405.9|7403.1|7400.4|7397.6|204
1627363810000|2021-07-27 05:30:10|7400.9|7398.1|7396.4|7393.6|7401.4|7398.6|7396.4|7393.6|30
1627363820000|2021-07-27 05:30:20|7397.4|7394.6|7396.4|7393.6|7397.4|7394.6|7396.4|7393.6|25
1627363830000|2021-07-27 05:30:30|7398.4|7395.6|7396.4|7393.6|7398.4|7395.6|7396.4|7393.6|40
1627363840000|2021-07-27 05:30:40|7395.9|7393.1|7396.4|7393.6|7397.4|7394.6|7395.9|7393.1|61
1627363850000|2021-07-27 05:30:50|7396.9|7394.1|7396.9|7394.1|7400.4|7397.6|7396.4|7393.6|33
1627363860000|2021-07-27 05:31:00|7397.4|7394.6|7397.9|7395.1|7397.9|7395.1|7395.9|7393.1|15
1627363870000|2021-07-27 05:31:10|7397.4|7394.6|7398.9|7396.1|7399.9|7397.1|7396.9|7394.1|22
1627363880000|2021-07-27 05:31:20|7398.4|7395.6|7395.9|7393.1|7398.4|7395.6|7395.9|7393.1|22
1627363890000|2021-07-27 05:31:30|7396.9|7394.1|7397.4|7394.6|7397.4|7394.6|7396.9|7394.1|2
1627363900000|2021-07-27 05:31:40|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|1
1627363910000|2021-07-27 05:31:50|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|7398.4|7395.6|3
1627363920000|2021-07-27 05:32:00|7399.4|7396.6|7398.9|7396.1|7400.4|7397.6|7398.9|7396.1|2
1627363930000|2021-07-27 05:32:10|7398.4|7395.6|7396.4|7393.6|7398.4|7395.6|7396.4|7393.6|4
1627363940000|2021-07-27 05:32:20|7395.4|7392.6|7391.9|7389.1|7395.4|7392.6|7391.9|7389.1|53
1627363950000|2021-07-27 05:32:30|7391.4|7388.6|7391.4|7388.6|7392.9|7390.1|7391.4|7388.6|19
1627363960000|2021-07-27 05:32:40|7390.9|7388.1|7391.5|7388.7|7391.5|7388.7|7390.4|7387.6|11
1627363970000|2021-07-27 05:32:50|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|1
1627363980000|2021-07-27 05:33:00|7390.9|7388.1|7391.5|7388.7|7391.5|7388.7|7390.5|7387.7|3
1627363990000|2021-07-27 05:33:10|7392|7389.2|7394.5|7391.7|7394.5|7391.7|7392|7389.2|379
1627364000000|2021-07-27 05:33:20|7395|7392.2|7395.4|7392.6|7395.5|7392.7|7394.9|7392.1|33
1627364010000|2021-07-27 05:33:30|7395.5|7392.7|7396.5|7393.7|7396.9|7394.1|7395.5|7392.7|9
1627364020000|2021-07-27 05:33:40|7396.4|7393.6|7396.4|7393.6|7396.5|7393.7|7396.4|7393.6|2
1627364030000|2021-07-27 05:33:50|7395.9|7393.1|7394.9|7392.1|7395.9|7393.1|7394.4|7391.6|7
1627364040000|2021-07-27 05:34:00|7394.5|7391.7|7395.5|7392.7|7395.5|7392.7|7394.5|7391.7|0
1627364060000|2021-07-27 05:34:20|||||||||1
1627364070000|2021-07-27 05:34:30|7396|7393.2|7396|7393.2|7396|7393.2|7396|7393.2|0
1627364080000|2021-07-27 05:34:40|7396.9|7394.1|7397|7394.2|7397|7394.2|7396.4|7393.6|0
1627364090000|2021-07-27 05:34:50|7398|7395.2|7394|7391.2|7398.5|7395.7|7394|7391.2|40
1627364100000|2021-07-27 05:35:00|7394.9|7392.1|7394|7391.2|7396|7392.7|7394|7391.2|8
1627364110000|2021-07-27 05:35:10|7394.5|7391.7|7396.5|7393.7|7396.5|7393.7|7394.5|7391.7|7
1627364120000|2021-07-27 05:35:20|7397.5|7394.7|7399|7396.2|7399|7396.2|7397.5|7394.6|6
1627364130000|2021-07-27 05:35:30|7399.5|7396.7|7402.4|7399.6|7402.5|7399.7|7399.5|7396.7|26
1627364140000|2021-07-27 05:35:40|7401.4|7398.6|7401.5|7398.7|7401.5|7398.7|7401.4|7398.6|0
1627364150000|2021-07-27 05:35:50|7400.5|7397.7|7401|7398.2|7401|7398.2|7400.5|7397.7|0
1627364160000|2021-07-27 05:36:00|7401.5|7398.7|7400.5|7397.7|7401.5|7398.7|7400.5|7397.7|0
1627364180000|2021-07-27 05:36:20|7401|7398.2|7401.5|7398.7|7403.5|7400.7|7401|7398.2|3
1627364190000|2021-07-27 05:36:30|7402|7399.2|7402|7399.2|7402|7399.2|7402|7399.2|0
1627364200000|2021-07-27 05:36:40|7401.5|7398.7|7402.5|7399.7|7403.5|7400.7|7401.5|7398.7|4
1627364210000|2021-07-27 05:36:50|7402.4|7399.6|7402.4|7399.6|7402.5|7399.7|7401.9|7399.1|1
1627364220000|2021-07-27 05:37:00|7401.5|7398.7|7400.9|7398.1|7401.5|7398.7|7399.5|7396.7|1
1627364230000|2021-07-27 05:37:10|7401|7398.2|7401.9|7399.1|7402.5|7399.7|7401|7398.2|0
1627364240000|2021-07-27 05:37:20|7401.4|7398.6|7401.5|7398.7|7401.5|7398.7|7401.4|7398.6|0
1627364250000|2021-07-27 05:37:30|7401.9|7399.1|7399.5|7396.7|7401.9|7399.1|7399.5|7396.7|0
1627364270000|2021-07-27 05:37:50|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|7399.4|7396.6|4
1627364280000|2021-07-27 05:38:00|7398.5|7395.7|7399.5|7396.7|7399.5|7396.7|7398.5|7395.7|4
1627364290000|2021-07-27 05:38:10|7399.4|7396.6|7399.5|7396.7|7399.5|7396.7|7399|7396.2|0
1627364310000|2021-07-27 05:38:30|7399.9|7397.1|7399|7396.2|7400.5|7397.1|7399|7396.2|0
1627364320000|2021-07-27 05:38:40|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|0
1627364330000|2021-07-27 05:38:50|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|0
1627364390000|2021-07-27 05:39:50|7400|7397.2|7400.5|7397.7|7400.5|7397.7|7400|7397.2|3
1627364400000|2021-07-27 05:40:00|7401|7398.2|7401.5|7398.7|7401.5|7398.7|7401|7398.2|0
1627364410000|2021-07-27 05:40:10|7401.9|7399.1|7404.5|7401.7|7404.5|7401.7|7401.9|7399.1|3
1627364420000|2021-07-27 05:40:20|7404.4|7401.6|7405|7402.2|7405|7402.2|7403|7400.2|4
1627364430000|2021-07-27 05:40:30|7405.5|7402.7|7404|7401.2|7405.5|7402.7|7404|7401.2|4
1627364440000|2021-07-27 05:40:40|7404.5|7401.7|7402.5|7399.7|7404.5|7401.7|7402.5|7399.7|5
1627364450000|2021-07-27 05:40:50|7402.4|7399.6|7403.5|7400.7|7403.5|7400.7|7402.4|7399.6|16
1627364460000|2021-07-27 05:41:00|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|0
1627364480000|2021-07-27 05:41:20|7404.4|7401.6|7404.5|7401.7|7404.5|7401.7|7404|7401.2|23
1627364490000|2021-07-27 05:41:30|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|0
1627364500000|2021-07-27 05:41:40|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|0
1627364520000|2021-07-27 05:42:00|7403.5|7400.7|7403|7400.2|7403.5|7400.7|7403|7400.2|15
1627364530000|2021-07-27 05:42:10|||||||||9
1627364550000|2021-07-27 05:42:30|||||||||11
1627364560000|2021-07-27 05:42:40|7402.9|7400.1|7399.5|7396.7|7402.9|7400.1|7399.5|7396.7|52
1627364570000|2021-07-27 05:42:50|||||||||4
1627364580000|2021-07-27 05:43:00|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398|7395.2|15
1627364590000|2021-07-27 05:43:10|7399|7396.2|7399.5|7396.7|7399.5|7396.7|7399|7396.2|8
1627364600000|2021-07-27 05:43:20|7399|7396.2|7398.5|7395.7|7399|7396.2|7398.5|7395.7|32
1627364640000|2021-07-27 05:44:00|7399|7396.2|7399|7396.2|7399|7396.2|7398.5|7395.7|0
1627364650000|2021-07-27 05:44:10|7400|7397.2|7400.5|7397.7|7400.5|7397.7|7400|7397.2|0
1627364660000|2021-07-27 05:44:20|7401|7398.2|7401.5|7398.7|7401.5|7398.7|7400.5|7397.7|3
1627364670000|2021-07-27 05:44:30|7402.9|7400.1|7402.5|7399.7|7403.4|7400.6|7402.4|7399.6|28
1627364680000|2021-07-27 05:44:40|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|2
1627364690000|2021-07-27 05:44:50|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|0
1627364700000|2021-07-27 05:45:00|7404.4|7401.6|7403.5|7400.7|7404.4|7401.6|7403.5|7400.7|0
1627364720000|2021-07-27 05:45:20|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|7402.4|7399.6|3
1627364730000|2021-07-27 05:45:30|7402.4|7399.6|7401.4|7398.6|7402.4|7399.6|7401.4|7398.6|1
1627364740000|2021-07-27 05:45:40|7400.4|7397.6|7398.5|7395.7|7400.4|7397.6|7398.5|7395.7|0
1627364750000|2021-07-27 05:45:50|7399|7396.2|7399|7396.2|7399|7396.2|7399|7396.2|3
1627364760000|2021-07-27 05:46:00|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|0
1627364780000|2021-07-27 05:46:20|7398|7395.2|7398|7395.2|7399|7396.2|7398|7395.2|50
1627364790000|2021-07-27 05:46:30|7398.5|7395.7|7398.5|7395.7|7399|7396.2|7398.5|7395.7|0
1627364800000|2021-07-27 05:46:40|7399|7396.2|7399|7396.2|7399|7396.2|7399|7396.2|0
1627364810000|2021-07-27 05:46:50|7399.5|7396.7|7399|7396.2|7399.5|7396.7|7399|7396.2|0
1627364820000|2021-07-27 05:47:00|7398.5|7395.7|7399|7396.2|7399.5|7396.7|7398.5|7395.7|1
1627364830000|2021-07-27 05:47:10|7399.5|7396.7|7399.5|7396.7|7399.6|7396.7|7399|7395.6|0
1627364850000|2021-07-27 05:47:30|7399.4|7396.6|7398.5|7395.7|7399.5|7396.7|7398.5|7395.7|4
1627364860000|2021-07-27 05:47:40|||||||||4
1627364880000|2021-07-27 05:48:00|||||||||1
1627364890000|2021-07-27 05:48:10|||||||||2
1627364900000|2021-07-27 05:48:20|||||||||1
1627364920000|2021-07-27 05:48:40|7399|7396.2|7399.5|7396.7|7399.5|7396.7|7399|7396.2|9
1627364940000|2021-07-27 05:49:00|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|251
1627364950000|2021-07-27 05:49:10|7402|7399.2|7402|7399.2|7402|7399.2|7402|7399.2|0
1627364960000|2021-07-27 05:49:20|7401.5|7398.7|7403|7400.2|7403|7400.2|7401.5|7398.7|7
1627364970000|2021-07-27 05:49:30|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|0
1627364980000|2021-07-27 05:49:40|7403|7400.2|7403|7400.2|7403|7400.2|7403|7400.2|0
1627364990000|2021-07-27 05:49:50|7404.1|7400.1|7404|7401.2|7404.1|7401.2|7403.5|7400.1|119
1627365000000|2021-07-27 05:50:00|7404.5|7401.7|7404|7401.2|7404.5|7401.7|7404|7401.2|1
1627365010000|2021-07-27 05:50:10|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|1
1627365020000|2021-07-27 05:50:20|7405|7402.2|7404.5|7401.7|7405|7402.2|7404.5|7401.7|0
1627365030000|2021-07-27 05:50:30|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|1
1627365040000|2021-07-27 05:50:40|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|2
1627365050000|2021-07-27 05:50:50|7406.5|7403.7|7407|7404.2|7407|7404.2|7406.5|7403.7|40
1627365060000|2021-07-27 05:51:00|7407.5|7404.7|7406.5|7403.7|7407.5|7404.7|7406.5|7403.7|0
1627365070000|2021-07-27 05:51:10|7407|7404.2|7407.5|7404.7|7407.5|7404.7|7406.5|7403.7|11
1627365080000|2021-07-27 05:51:20|7408|7405.2|7407.5|7404.7|7408|7405.2|7407.5|7404.7|1
1627365090000|2021-07-27 05:51:30|7407|7404.2|7408|7405.2|7408|7405.2|7407|7404.2|18
1627365110000|2021-07-27 05:51:50|7407.5|7404.7|7408|7405.2|7408.5|7405.7|7407.5|7404.7|11
1627365120000|2021-07-27 05:52:00|7407.5|7404.7|7407.5|7404.7|7408|7405.2|7407.5|7404.7|6
1627365130000|2021-07-27 05:52:10|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|0
1627365140000|2021-07-27 05:52:20|7406|7403.2|7406.5|7403.7|7406.5|7403.7|7406|7403.2|6
1627365160000|2021-07-27 05:52:40|7407.1|7403.1|7406.5|7403.7|7407.1|7403.7|7406.5|7403.1|0
1627365170000|2021-07-27 05:52:50|7407.1|7403.1|7406.5|7403.7|7407.1|7403.7|7406|7403.1|8
1627365180000|2021-07-27 05:53:00|7406|7403.2|7406|7403.2|7406.5|7403.7|7406|7403.2|0
1627365190000|2021-07-27 05:53:10|7406.5|7403.7|7406|7403.2|7406.5|7403.7|7406|7403.2|2
1627365200000|2021-07-27 05:53:20|7405.5|7402.7|7405|7402.2|7405.5|7402.7|7405|7402.2|8
1627365210000|2021-07-27 05:53:30|7406|7403.2|7406.5|7403.7|7406.5|7403.7|7406|7403.2|0
1627365220000|2021-07-27 05:53:40|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1627365230000|2021-07-27 05:53:50|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|0
1627365270000|2021-07-27 05:54:30|7407|7404.2|7407.5|7404.7|7407.5|7404.7|7407|7404.2|1
1627365290000|2021-07-27 05:54:50|7407|7404.2|7406.5|7403.7|7407|7404.2|7406.5|7403.7|0
1627365300000|2021-07-27 05:55:00|7407.5|7404.7|7406.5|7403.7|7407.5|7404.7|7406.5|7403.7|0
1627365310000|2021-07-27 05:55:10|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|0
1627365320000|2021-07-27 05:55:20|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|2
1627365340000|2021-07-27 05:55:40|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|4
1627365350000|2021-07-27 05:55:50|7405|7402.2|7405.5|7402.7|7405.5|7402.7|7405|7402.2|14
1627365360000|2021-07-27 05:56:00|7406|7403.2|7406.1|7403.3|7406.1|7403.3|7406|7403.2|204
1627365370000|2021-07-27 05:56:10|7406.5|7403.7|7408|7405.2|7408|7405.2|7406.5|7403.2|0
1627365380000|2021-07-27 05:56:20|7408.5|7405.7|7407|7404.2|7408.5|7405.7|7406.6|7403.6|0
1627365410000|2021-07-27 05:56:50|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|0
1627365420000|2021-07-27 05:57:00|7408|7405.2|7408|7405.2|7408|7405.2|7407.5|7404.7|5
1627365430000|2021-07-27 05:57:10|7407.6|7404.8|7408.5|7405.7|7408.5|7405.7|7407.6|7404.8|0
1627365440000|2021-07-27 05:57:20|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|7407.5|7404.7|1
1627365450000|2021-07-27 05:57:30|7407|7404.2|7407|7404.2|7407|7404.2|7407|7404.2|3
1627365460000|2021-07-27 05:57:40|7406.5|7403.7|7406|7403.2|7407.1|7403.7|7406|7403.1|10
1627365480000|2021-07-27 05:58:00|7405.5|7402.7|7405.5|7402.7|7405.6|7402.8|7405.5|7402.7|0
1627365520000|2021-07-27 05:58:40|||||||||2
1627365530000|2021-07-27 05:58:50|||||||||1
1627365540000|2021-07-27 05:59:00|||||||||3
1627365550000|2021-07-27 05:59:10|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|16
1627365560000|2021-07-27 05:59:20|||||||||1
1627365570000|2021-07-27 05:59:30|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|3
1627365580000|2021-07-27 05:59:40|||||||||1
1627365590000|2021-07-27 05:59:50|7406.5|7403.7|7407|7404.2|7407|7404.2|7406.5|7403.7|2
1627365600000|2021-07-27 06:00:00|7406.5|7403.7|7405|7402.2|7407|7404.2|7405|7402.2|13
1627365610000|2021-07-27 06:00:10|||||||||10
1627365620000|2021-07-27 06:00:20|7405.5|7402.7|7405|7402.2|7405.5|7402.7|7405|7402.2|1
1627365630000|2021-07-27 06:00:30|7405.5|7402.7|7406.5|7403.7|7406.5|7403.7|7405.5|7402.7|4
1627365650000|2021-07-27 06:00:50|7405.5|7402.7|7401.5|7398.7|7405.5|7402.7|7401.5|7398.7|3
1627365660000|2021-07-27 06:01:00|7401|7398.2|7401|7398.2|7402|7399.2|7401|7398.2|7
1627365670000|2021-07-27 06:01:10|7401.1|7398.3|7401.5|7398.7|7401.5|7398.7|7401.1|7398.3|0
1627365680000|2021-07-27 06:01:20|7402|7399.2|7403|7400.2|7405|7402.2|7402|7399.2|10
1627365690000|2021-07-27 06:01:30|7402.5|7399.7|7405|7402.2|7405|7402.2|7402.5|7399.7|3
1627365710000|2021-07-27 06:01:50|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|1
1627365720000|2021-07-27 06:02:00|7405|7402.2|7404.9|7402.1|7405|7402.2|7404.9|7402.1|0
1627365730000|2021-07-27 06:02:10|7405|7402.2|7405.5|7402.7|7406|7403.2|7405|7402.2|6
1627365740000|2021-07-27 06:02:20|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|7
1627365750000|2021-07-27 06:02:30|7407|7404.2|7406.5|7403.7|7407|7404.2|7406.5|7403.7|0
1627365760000|2021-07-27 06:02:40|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1627365770000|2021-07-27 06:02:50|7406.5|7403.7|7406|7403.2|7406.5|7403.7|7405.5|7402.7|2
1627365780000|2021-07-27 06:03:00|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|1
1627365790000|2021-07-27 06:03:10|||||||||1
1627365800000|2021-07-27 06:03:20|||||||||6
1627365810000|2021-07-27 06:03:30|7406|7403.2|7406|7403.2|7406|7403.2|7405.5|7402.7|5
1627365820000|2021-07-27 06:03:40|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|0
1627365840000|2021-07-27 06:04:00|7406|7403.2|7406.5|7403.7|7407|7404.2|7406|7403.2|4
1627365850000|2021-07-27 06:04:10|7406.4|7403.6|7405.5|7402.7|7406.4|7403.6|7405.5|7402.7|3
1627365860000|2021-07-27 06:04:20|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|0
1627365870000|2021-07-27 06:04:30|7405.5|7402.7|7406.5|7403.7|7406.5|7403.7|7405.5|7402.7|4
1627365880000|2021-07-27 06:04:40|7406|7403.2|7405.5|7402.7|7406.5|7403.7|7405.5|7402.7|20
1627365890000|2021-07-27 06:04:50|7406|7403.2|7406.5|7403.7|7406.5|7403.7|7406|7403.2|3
1627365900000|2021-07-27 06:05:00|7406|7403.2|7402.5|7399.7|7406|7403.2|7402.5|7399.7|7
1627365910000|2021-07-27 06:05:10|||||||||8
1627365920000|2021-07-27 06:05:20|7403|7400.2|7403|7400.2|7403|7400.2|7403|7400.2|6
1627365930000|2021-07-27 06:05:30|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|7403|7400.2|0
1627365940000|2021-07-27 06:05:40|7402.5|7399.7|7402|7399.2|7402.5|7399.7|7402|7399.2|16
1627365950000|2021-07-27 06:05:50|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|18
1627365960000|2021-07-27 06:06:00|7403|7400.2|7402.5|7399.7|7403|7400.2|7402.5|7399.7|1
1627365970000|2021-07-27 06:06:10|7402|7399.2|7401.5|7398.7|7402|7399.2|7401.5|7398.7|10
1627365980000|2021-07-27 06:06:20|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|0
1627365990000|2021-07-27 06:06:30|||||||||1
1627366000000|2021-07-27 06:06:40|7400|7397.2|7398.5|7395.7|7400|7397.2|7398.5|7395.7|0
1627366010000|2021-07-27 06:06:50|7398|7395.2|7398|7395.2|7398|7395.2|7397|7394.2|13
1627366020000|2021-07-27 06:07:00|7399|7396.2|7399|7396.2|7399|7396.2|7398.5|7395.7|2
1627366030000|2021-07-27 06:07:10|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398|7395.2|2
1627366050000|2021-07-27 06:07:30|7399|7396.2|7398.5|7395.7|7399|7396.2|7398.5|7395.7|0
1627366060000|2021-07-27 06:07:40|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|12
1627366070000|2021-07-27 06:07:50|7398.5|7395.7|7397.5|7394.7|7398.5|7395.7|7397.5|7394.7|34
1627366080000|2021-07-27 06:08:00|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|13
1627366090000|2021-07-27 06:08:10|7399|7396.2|7398.5|7395.7|7399.5|7396.7|7398.5|7395.7|9
1627366100000|2021-07-27 06:08:20|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|2
1627366140000|2021-07-27 06:09:00|7399.5|7396.7|7398.5|7395.7|7399.5|7396.7|7398.5|7395.7|4
1627366150000|2021-07-27 06:09:10|||||||||1
1627366170000|2021-07-27 06:09:30|7399|7396.2|7398.4|7395.6|7399|7396.2|7398.4|7395.6|17
1627366180000|2021-07-27 06:09:40|7397.5|7394.7|7398|7395.2|7398|7395.2|7397.5|7394.7|16
1627366190000|2021-07-27 06:09:50|7397.5|7394.7|7398|7395.2|7398|7395.2|7397.5|7394.7|24
1627366200000|2021-07-27 06:10:00|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|0
1627366210000|2021-07-27 06:10:10|7397|7394.2|7395.5|7392.7|7398|7395.2|7395.5|7392.7|31
1627366220000|2021-07-27 06:10:20|7394|7391.2|7393.5|7390.7|7394.5|7391.7|7393.5|7390.7|11
1627366230000|2021-07-27 06:10:30|7393.4|7390.6|7392.5|7389.7|7393.4|7390.6|7392|7389.2|5
1627366240000|2021-07-27 06:10:40|7392.4|7389.6|7392.4|7389.6|7392.5|7389.7|7392.4|7389.6|48
1627366250000|2021-07-27 06:10:50|7392.5|7389.7|7393.9|7391.1|7393.9|7391.1|7392.5|7389.7|6
1627366260000|2021-07-27 06:11:00|7394.5|7391.7|7397|7394.2|7397.5|7394.7|7394.5|7391.7|22
1627366270000|2021-07-27 06:11:10|7397.5|7394.7|7396.9|7394.1|7397.5|7394.7|7396.9|7394.1|0
1627366280000|2021-07-27 06:11:20|7396.5|7393.7|7396.5|7393.7|7396.9|7394.1|7396.4|7393.6|0
1627366290000|2021-07-27 06:11:30|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|7396.4|7393.6|0
1627366300000|2021-07-27 06:11:40|7396.4|7393.6|7396.9|7394.1|7396.9|7394.1|7396.4|7393.6|0
1627366310000|2021-07-27 06:11:50|7396.4|7393.6|7395.9|7393.1|7396.4|7393.6|7395.9|7393.1|0
1627366320000|2021-07-27 06:12:00|7396.4|7393.6|7396.4|7393.6|7396.9|7394.1|7396.4|7393.6|1
1627366340000|2021-07-27 06:12:20|7395.9|7393.1|7396.4|7393.6|7396.4|7393.6|7395.9|7393.1|0
1627366350000|2021-07-27 06:12:30|7396.5|7393.7|7397.4|7394.6|7398|7395.2|7396.5|7393.7|0
1627366380000|2021-07-27 06:13:00|7396.9|7394.1|7394.4|7391.6|7396.9|7394.1|7394.4|7391.6|15
1627366390000|2021-07-27 06:13:10|7394|7391.2|7393.4|7390.6|7394.1|7391.2|7393|7390.1|5
1627366410000|2021-07-27 06:13:30|7392.9|7390.1|7391|7388.2|7392.9|7390.1|7390|7387.2|4
1627366420000|2021-07-27 06:13:40|7391.9|7389.1|7391.4|7388.6|7391.9|7389.1|7390.9|7388.1|105
1627366430000|2021-07-27 06:13:50|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7389.9|7387.1|6
1627366440000|2021-07-27 06:14:00|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|25
1627366450000|2021-07-27 06:14:10|7390.9|7388.1|7391.4|7388.6|7391.4|7388.6|7390.9|7388.1|0
1627366460000|2021-07-27 06:14:20|7391.9|7389.1|7392.4|7389.6|7392.4|7389.6|7391.9|7389.1|2
1627366470000|2021-07-27 06:14:30|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|0
1627366490000|2021-07-27 06:14:50|7394|7390|7395.9|7393.1|7395.9|7393.1|7393.4|7390|3
1627366500000|2021-07-27 06:15:00|7395.4|7392.6|7396.4|7393.6|7396.4|7393.6|7395.4|7392|22
1627366510000|2021-07-27 06:15:10|7397.4|7394.6|7397.9|7395.1|7397.9|7395.1|7397.4|7394.6|1
1627366520000|2021-07-27 06:15:20|7397.4|7394.6|7397.4|7394.6|7397.9|7395.1|7397.4|7394.6|2
1627366530000|2021-07-27 06:15:30|7396.9|7394.1|7396.4|7393.6|7396.9|7394.1|7396.4|7393.6|0
1627366540000|2021-07-27 06:15:40|7395.9|7393.1|7397.4|7394.6|7397.4|7394.6|7395.4|7392.6|10
1627366550000|2021-07-27 06:15:50|7397|7394.2|7396.9|7394.1|7397|7394.2|7396.9|7394.1|4
1627366560000|2021-07-27 06:16:00|7396.4|7393.6|7395.9|7393.1|7396.4|7393.6|7395.9|7393.1|3
1627366570000|2021-07-27 06:16:10|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|7395.4|7392.6|4
1627366580000|2021-07-27 06:16:20|7395.4|7392.6|7394.4|7391.6|7396.4|7393.6|7394.4|7391.6|39
1627366590000|2021-07-27 06:16:30|7393.9|7391.1|7393.5|7390.7|7393.9|7391.1|7392.9|7390.1|12
1627366600000|2021-07-27 06:16:40|7394|7391.2|7396.4|7393.6|7396.4|7393.6|7394|7391.2|10
1627366610000|2021-07-27 06:16:50|7395.9|7393.1|7396.5|7393.7|7396.9|7394.1|7395.5|7392.7|4
1627366620000|2021-07-27 06:17:00|7396.9|7394.1|7394.4|7391.6|7396.9|7394.1|7394.4|7391.6|22
1627366630000|2021-07-27 06:17:10|7394.5|7391.7|7393|7390.2|7394.9|7392.1|7392.4|7389.6|38
1627366640000|2021-07-27 06:17:20|7392.4|7389.6|7395.4|7392.6|7395.5|7392.7|7392.4|7389.6|28
1627366650000|2021-07-27 06:17:30|7394.9|7392.1|7393.5|7390.7|7395.4|7392.6|7393|7390.2|29
1627366660000|2021-07-27 06:17:40|7394.4|7391.6|7392.5|7389.7|7394.9|7392.1|7392|7389.2|0
1627366670000|2021-07-27 06:17:50|7392.4|7389.6|7391.4|7388.6|7392.4|7389.6|7390.5|7387.7|35
1627366680000|2021-07-27 06:18:00|7390.5|7387.7|7390.4|7387.6|7390.9|7388.1|7390.4|7387.6|8
1627366690000|2021-07-27 06:18:10|7390|7387.2|7389.9|7387.1|7390.5|7387.7|7389.9|7387.1|5
1627366700000|2021-07-27 06:18:20|7389.4|7386.6|7388.9|7386.1|7389.4|7386.6|7388.9|7386.1|1
1627366710000|2021-07-27 06:18:30|||||||||1
1627366720000|2021-07-27 06:18:40|7389.9|7387.1|7388.5|7385.7|7389.9|7387.1|7388.5|7385.7|11
1627366730000|2021-07-27 06:18:50|7389|7386.2|7389.5|7386.7|7389.5|7386.7|7389|7386.2|0
1627366740000|2021-07-27 06:19:00|7389.4|7386.6|7390.5|7387.7|7390.5|7387.7|7389.4|7386.6|1
1627366760000|2021-07-27 06:19:20|7391.5|7388.7|7390.4|7387.6|7391.5|7388.7|7390.4|7387.6|3
1627366770000|2021-07-27 06:19:30|7390|7387.2|7390|7387.2|7390|7387.2|7390|7387.2|1
1627366780000|2021-07-27 06:19:40|7390.4|7387.6|7389.4|7386.6|7390.5|7387.7|7389.4|7386.6|4
1627366790000|2021-07-27 06:19:50|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|0
1627366800000|2021-07-27 06:20:00|7388.5|7385.7|7389.4|7386.6|7389.4|7386.6|7388.4|7385.6|6
1627366810000|2021-07-27 06:20:10|7389|7386.2|7387.4|7384.6|7389|7386.2|7387.4|7384.6|12
1627366820000|2021-07-27 06:20:20|7387.9|7385.1|7387.4|7384.6|7387.9|7385.1|7387.4|7384.6|1
1627366830000|2021-07-27 06:20:30|7387.5|7384.7|7387.9|7385.1|7388.4|7385.6|7387.4|7384.6|5
1627366840000|2021-07-27 06:20:40|7388.5|7385.7|7389.9|7387.1|7389.9|7387.1|7388.5|7385.7|5
1627366850000|2021-07-27 06:20:50|7390|7387.2|7391.4|7388.6|7391.5|7388.7|7390|7387.2|0
1627366860000|2021-07-27 06:21:00|7392|7389.2|7391.9|7389.1|7392|7389.2|7391.4|7388.6|8
1627366870000|2021-07-27 06:21:10|7390.9|7388.1|7390.4|7387.6|7390.9|7388.1|7390.4|7387.6|1
1627366880000|2021-07-27 06:21:20|7390.5|7387.7|7390.4|7387.6|7390.5|7387.7|7390.4|7387.6|0
1627366890000|2021-07-27 06:21:30|7390.5|7387.7|7390.4|7387.6|7390.5|7387.7|7390.4|7387.6|0
1627366900000|2021-07-27 06:21:40|7390.5|7387.7|7391.5|7388.7|7391.5|7388.7|7390.5|7387.7|1
1627366910000|2021-07-27 06:21:50|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|2
1627366920000|2021-07-27 06:22:00|7390.5|7387.7|7391.5|7388.7|7391.5|7388.7|7390.4|7387.6|265
1627366930000|2021-07-27 06:22:10|7392.4|7389.6|7391.5|7388.7|7392.4|7389.6|7391.5|7388.7|4
1627366940000|2021-07-27 06:22:20|7392.5|7389.7|7393|7390.2|7393|7390.2|7392.5|7389.7|1
1627366950000|2021-07-27 06:22:30|7393.5|7390.7|7393.4|7390.6|7394.5|7391.7|7393.4|7390.6|3
1627366960000|2021-07-27 06:22:40|7393.5|7390.7|7393.4|7390.6|7393.5|7390.7|7393.4|7390.6|0
1627366970000|2021-07-27 06:22:50|7393.9|7391.1|7395.5|7392.7|7395.5|7392.7|7393.9|7391.1|1
1627366980000|2021-07-27 06:23:00|7395|7392.2|7396.9|7394.1|7396.9|7394.1|7395|7392.2|5
1627366990000|2021-07-27 06:23:10|7396.5|7393.7|7397|7394.2|7397.5|7394.7|7396.5|7393.7|6
1627367000000|2021-07-27 06:23:20|7397.5|7394.7|7397|7394.2|7398.4|7395.6|7396.5|7393.7|26
1627367010000|2021-07-27 06:23:30|7398|7395.2|7397.4|7394.6|7398|7395.2|7397.4|7394.6|3
1627367020000|2021-07-27 06:23:40|7397.5|7394.7|7398.5|7395.7|7398.5|7395.7|7397.5|7394.7|2
1627367030000|2021-07-27 06:23:50|7399|7396.2|7398|7395.2|7399.4|7396.6|7397.9|7395.1|10
1627367040000|2021-07-27 06:24:00|7397.5|7394.7|7396.5|7393.7|7397.5|7394.7|7396.5|7393.7|3
1627367050000|2021-07-27 06:24:10|7396.9|7394.1|7396.5|7393.7|7396.9|7394.1|7396.5|7393.7|1
1627367060000|2021-07-27 06:24:20|7396|7393.2|7395.5|7392.7|7396|7393.2|7395.5|7392.7|6
1627367070000|2021-07-27 06:24:30|7395.4|7392.6|7396.1|7392.1|7396.1|7392.6|7395.4|7392.1|0
1627367080000|2021-07-27 06:24:40|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|0
1627367090000|2021-07-27 06:24:50|7396.4|7393.6|7397.4|7394.6|7397.5|7394.7|7396.4|7393.6|28
1627367100000|2021-07-27 06:25:00|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.4|7393.6|0
1627367110000|2021-07-27 06:25:10|7397.5|7394.7|7396.9|7394.1|7397.5|7394.7|7396.9|7394.1|1
1627367120000|2021-07-27 06:25:20|7396.4|7393.6|7395.4|7392.6|7396.4|7393.6|7395.4|7392.6|0
1627367140000|2021-07-27 06:25:40|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|1
1627367150000|2021-07-27 06:25:50|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|0
1627367170000|2021-07-27 06:26:10|7396.9|7394.1|7396.5|7393.7|7396.9|7394.1|7396.5|7393.7|4
1627367190000|2021-07-27 06:26:30|7396.4|7393.6|7395.9|7393.1|7396.4|7393.6|7395.9|7393.1|0
1627367200000|2021-07-27 06:26:40|7396|7393.2|7396.4|7393.6|7396.4|7393.6|7396|7393.2|0
1627367210000|2021-07-27 06:26:50|7396.5|7393.7|7394.5|7391.7|7396.5|7393.7|7394.4|7391.6|2
1627367230000|2021-07-27 06:27:10|7394.9|7392.1|7396.5|7393.7|7396.5|7393.7|7394.9|7392.1|1
1627367240000|2021-07-27 06:27:20|7396.4|7393.6|7396.9|7394.1|7396.9|7394.1|7396.4|7393.6|0
1627367260000|2021-07-27 06:27:40|7397|7394.2|7397.4|7394.6|7397.5|7394.7|7397|7394.2|0
1627367270000|2021-07-27 06:27:50|7397|7394.2|7397.5|7394.7|7397.5|7394.7|7396.9|7394.1|1
1627367280000|2021-07-27 06:28:00|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|0
1627367290000|2021-07-27 06:28:10|7397.5|7394.7|7397.9|7395.1|7398.5|7395.7|7397.5|7394.7|0
1627367300000|2021-07-27 06:28:20|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|1
1627367320000|2021-07-27 06:28:40|7398.4|7395.6|7397.9|7395.1|7398.5|7395.7|7397.9|7395.1|0
1627367330000|2021-07-27 06:28:50|7398|7395.2|7398.4|7395.6|7398.4|7395.6|7398|7395.2|0
1627367340000|2021-07-27 06:29:00|7397.9|7395.1|7397.4|7394.6|7398|7395.1|7397.4|7394|1
1627367350000|2021-07-27 06:29:10|7397.5|7394.7|7396.5|7393.7|7397.5|7394.7|7396.4|7393.6|18
1627367360000|2021-07-27 06:29:20|7396.9|7394.1|7397.5|7394.7|7397.5|7394.7|7396.9|7394.1|3
1627367370000|2021-07-27 06:29:30|7397.4|7394.6|7397.4|7394.6|7397.5|7394.7|7397.4|7394.6|0
1627367380000|2021-07-27 06:29:40|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|0
1627367390000|2021-07-27 06:29:50|7396.4|7393.6|7396.5|7393.7|7396.5|7393.7|7396.4|7393.6|0
1627367400000|2021-07-27 06:30:00|7396.4|7393.6|7395.4|7392.6|7396.4|7393.6|7394.4|7391.6|6
1627367410000|2021-07-27 06:30:10|7395.9|7393.1|7395.4|7392.6|7395.9|7393.1|7395.4|7392.6|90
1627367420000|2021-07-27 06:30:20|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|1
1627367430000|2021-07-27 06:30:30|7395.9|7393.1|7396.4|7393.6|7397.4|7394.6|7395.5|7392.7|3
1627367440000|2021-07-27 06:30:40|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|7395.9|7393.1|0
1627367460000|2021-07-27 06:31:00|||||||||1
1627367470000|2021-07-27 06:31:10|7396.5|7393.7|7397.5|7394.7|7397.5|7394.7|7396.5|7393.7|1
1627367480000|2021-07-27 06:31:20|7398.4|7395.6|7398.4|7395.6|7398.5|7395.7|7397.9|7395.1|0
1627367490000|2021-07-27 06:31:30|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|0
1627367500000|2021-07-27 06:31:40|7397.4|7394.6|7396.9|7394.1|7397.4|7394.6|7396.9|7394.1|0
1627367510000|2021-07-27 06:31:50|7396.4|7393.6|7394.9|7392.1|7396.4|7393.6|7394.9|7392.1|6
1627367520000|2021-07-27 06:32:00|7395.4|7392.6|7395.4|7392.6|7395.5|7392.7|7395.4|7392.6|3
1627367530000|2021-07-27 06:32:10|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|2
1627367540000|2021-07-27 06:32:20|7396|7393.2|7395.5|7392.7|7396.9|7394.1|7395.5|7392.7|0
1627367550000|2021-07-27 06:32:30|7395.4|7392.6|7394.4|7391.6|7395.9|7393.1|7394.4|7391.6|2
1627367560000|2021-07-27 06:32:40|7394.9|7392.1|7393.9|7391.1|7394.9|7392.1|7393.4|7390.6|1
1627367570000|2021-07-27 06:32:50|7393.4|7390.6|7393.9|7391.1|7394.4|7391.6|7393.4|7390.6|1
1627367580000|2021-07-27 06:33:00|7393.4|7390.6|7393|7390.2|7393.5|7390.7|7393|7390.2|2
1627367600000|2021-07-27 06:33:20|7392.9|7390.1|7393.4|7390.6|7393.4|7390.6|7392.9|7390.1|3
1627367610000|2021-07-27 06:33:30|7393.5|7390.7|7393.4|7390.6|7393.5|7390.7|7393.4|7390.6|0
1627367620000|2021-07-27 06:33:40|7393.5|7390.7|7393.4|7390.6|7393.9|7391.1|7393.4|7390.6|0
1627367640000|2021-07-27 06:34:00|7392.9|7390.1|7392|7389.2|7392.9|7390.1|7392|7389.2|1
1627367650000|2021-07-27 06:34:10|7391.9|7389.1|7391.9|7389.1|7392|7389.2|7391.9|7389.1|8
1627367660000|2021-07-27 06:34:20|||||||||1
1627367680000|2021-07-27 06:34:40|7392|7389.2|7391.9|7389.1|7392|7389.2|7391.9|7389.1|0
1627367690000|2021-07-27 06:34:50|7391.4|7388.6|7389.5|7386.7|7391.4|7388.6|7389.4|7386.6|27
1627367700000|2021-07-27 06:35:00|7389.4|7386.6|7387.9|7385.1|7389.4|7386.6|7387.9|7385.1|3
1627367710000|2021-07-27 06:35:10|7387.5|7384.7|7388.5|7385.7|7388.5|7385.7|7387.5|7384.7|4
1627367720000|2021-07-27 06:35:20|7388.4|7385.6|7387.4|7384.6|7389|7385.6|7386.5|7383.7|166
1627367730000|2021-07-27 06:35:30|7387.9|7385.1|7387.4|7384.6|7387.9|7385.1|7387.4|7384.6|0
1627367740000|2021-07-27 06:35:40|7387.3|7384.5|7386.4|7383.6|7387.3|7384.5|7386.4|7383.6|13
1627367750000|2021-07-27 06:35:50|7385.9|7383.1|7385.3|7382.5|7385.9|7383.1|7384.4|7381.6|40
1627367760000|2021-07-27 06:36:00|7384.8|7382|7381.3|7378.5|7384.8|7382|7380.9|7378.1|204
1627367770000|2021-07-27 06:36:10|7380.9|7378.1|7381.3|7378.5|7381.8|7379|7380.8|7378|45
1627367780000|2021-07-27 06:36:20|7379.8|7377|7380.8|7378|7381.3|7378.5|7379.8|7377|9
1627367790000|2021-07-27 06:36:30|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7380.8|7378|1
1627367800000|2021-07-27 06:36:40|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|4
1627367810000|2021-07-27 06:36:50|7379.8|7377|7379.8|7377|7380.3|7377.5|7379.3|7376.5|16
1627367820000|2021-07-27 06:37:00|7380.3|7377.5|7381.3|7378.5|7381.3|7378.5|7380.3|7377.5|11
1627367830000|2021-07-27 06:37:10|7381.4|7378.6|7382.8|7380|7382.8|7380|7381.4|7378.6|7
1627367840000|2021-07-27 06:37:20|7383.3|7380.5|7382.3|7379.5|7384.3|7381|7382.3|7379.5|26
1627367850000|2021-07-27 06:37:30|7381.8|7379|7382.3|7379.5|7382.3|7379.5|7381.8|7379|3
1627367860000|2021-07-27 06:37:40|||||||||1
1627367870000|2021-07-27 06:37:50|7382.4|7379.6|7383.4|7380.6|7383.4|7380.6|7382.4|7379.6|4
1627367880000|2021-07-27 06:38:00|7382.8|7380|7383.3|7380.5|7383.3|7380.5|7382.8|7380|31
1627367890000|2021-07-27 06:38:10|7383.8|7381|7383.3|7380.5|7383.8|7381|7383.3|7380.5|27
1627367900000|2021-07-27 06:38:20|7383.8|7381|7384.4|7381.6|7384.8|7382|7383.8|7381|19
1627367910000|2021-07-27 06:38:30|7384.9|7382.1|7384.8|7382|7384.9|7382.1|7384.8|7382|3
1627367920000|2021-07-27 06:38:40|7384.4|7381.6|7384.3|7381.5|7385.9|7383.1|7383.3|7380.5|118
1627367930000|2021-07-27 06:38:50|7383.3|7380.5|7384.3|7381.5|7384.3|7381.5|7383.3|7380.5|1
1627367940000|2021-07-27 06:39:00|7383.3|7380.5|7382.8|7380|7383.3|7380.5|7382.8|7380|5
1627367950000|2021-07-27 06:39:10|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|1
1627367960000|2021-07-27 06:39:20|7382.3|7379.5|7382.3|7379.5|7382.8|7380|7381.8|7379|7
1627367970000|2021-07-27 06:39:30|7382.8|7380|7382.3|7379.5|7382.9|7380|7382.3|7378.9|0
1627367980000|2021-07-27 06:39:40|7381.8|7379|7382.3|7379.5|7382.3|7379.5|7381.8|7379|1
1627367990000|2021-07-27 06:39:50|7383.8|7381|7384.8|7382|7384.8|7382|7383.8|7381|54
1627368000000|2021-07-27 06:40:00|7384.3|7381.5|7383.8|7381|7384.8|7382|7383.8|7381|2
1627368020000|2021-07-27 06:40:20|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|3
1627368030000|2021-07-27 06:40:30|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|0
1627368040000|2021-07-27 06:40:40|7383.3|7380.5|7383.9|7381.1|7383.9|7381.1|7383.3|7380.5|4
1627368050000|2021-07-27 06:40:50|7383.8|7381|7383.3|7380.5|7383.8|7381|7383.3|7380.5|0
1627368060000|2021-07-27 06:41:00|7382.9|7380.1|7382.4|7379.6|7383.4|7380.6|7381.9|7379.1|4
1627368070000|2021-07-27 06:41:10|7381.9|7379.1|7382.4|7379.6|7383.4|7380.6|7381.9|7379.1|4
1627368080000|2021-07-27 06:41:20|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|0
1627368090000|2021-07-27 06:41:30|||||||||1
1627368100000|2021-07-27 06:41:40|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7380.9|7378.1|0
1627368110000|2021-07-27 06:41:50|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|1
1627368120000|2021-07-27 06:42:00|||||||||1
1627368130000|2021-07-27 06:42:10|||||||||1
1627368140000|2021-07-27 06:42:20|||||||||1
1627368150000|2021-07-27 06:42:30|7382.9|7380.1|7383.3|7380.5|7383.4|7380.6|7382.9|7380.1|8
1627368160000|2021-07-27 06:42:40|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|2
1627368170000|2021-07-27 06:42:50|7383.9|7381.1|7383.8|7381|7384.3|7381.5|7383.8|7381|0
1627368180000|2021-07-27 06:43:00|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|2
1627368190000|2021-07-27 06:43:10|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|0
1627368200000|2021-07-27 06:43:20|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|1
1627368220000|2021-07-27 06:43:40|7383.3|7380.5|7379.9|7377.1|7383.3|7380.5|7379.9|7377.1|21
1627368230000|2021-07-27 06:43:50|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|0
1627368240000|2021-07-27 06:44:00|7379.9|7377.1|7380.3|7377.5|7380.4|7377.6|7379.4|7376.6|1
1627368250000|2021-07-27 06:44:10|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|4
1627368260000|2021-07-27 06:44:20|7380.4|7377.6|7380.4|7377.6|7380.9|7378.1|7380.3|7377.5|5
1627368270000|2021-07-27 06:44:30|7380.3|7377.5|7379.4|7376.6|7380.4|7377.6|7379.3|7376.5|3
1627368290000|2021-07-27 06:44:50|7379.9|7377.1|7378.4|7375.6|7379.9|7377.1|7378.4|7375.6|1
1627368300000|2021-07-27 06:45:00|7377.9|7375.1|7378.9|7376.1|7378.9|7376.1|7377.9|7375.1|3
1627368310000|2021-07-27 06:45:10|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|1
1627368320000|2021-07-27 06:45:20|7379.3|7376.5|7379.4|7376.6|7379.4|7376.6|7378.8|7376|2
1627368330000|2021-07-27 06:45:30|7379.9|7377.1|7381.9|7379.1|7382.4|7379.6|7379.9|7377.1|55
1627368340000|2021-07-27 06:45:40|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|1
1627368350000|2021-07-27 06:45:50|7381.4|7378.6|7380.3|7377.5|7381.4|7378.6|7379.8|7377|18
1627368360000|2021-07-27 06:46:00|7379.9|7377.1|7383.4|7380.6|7383.4|7380.6|7379.9|7377.1|4
1627368370000|2021-07-27 06:46:10|7383.9|7381.1|7383.4|7380.6|7383.9|7381.1|7383.3|7380.5|10
1627368380000|2021-07-27 06:46:20|7383.9|7381.1|7382.9|7380.1|7383.9|7381.1|7382.9|7380.1|11
1627368390000|2021-07-27 06:46:30|7382.3|7379.5|7380.9|7378.1|7382.3|7379.5|7380.9|7378.1|5
1627368400000|2021-07-27 06:46:40|7380.8|7378|7381.3|7378.5|7381.3|7378.5|7379.9|7377.1|5
1627368410000|2021-07-27 06:46:50|7381.8|7379|7382.3|7379.5|7382.8|7380|7381.8|7379|2
1627368420000|2021-07-27 06:47:00|7383.3|7380.5|7383.8|7381|7383.8|7381|7383.3|7380.5|3
1627368430000|2021-07-27 06:47:10|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|1
1627368440000|2021-07-27 06:47:20|7385.3|7382.5|7383.8|7381|7385.3|7382.5|7383.8|7381|3
1627368450000|2021-07-27 06:47:30|7383.9|7381.1|7382.8|7380|7383.9|7381.1|7382.8|7380|0
1627368460000|2021-07-27 06:47:40|||||||||2
1627368470000|2021-07-27 06:47:50|7381.9|7379.1|7381.4|7378.6|7382.3|7379.5|7381.4|7378.6|6
1627368490000|2021-07-27 06:48:10|7382.3|7379.5|7381.8|7379|7382.8|7380|7381.8|7379|4
1627368500000|2021-07-27 06:48:20|7381.9|7379.1|7381.9|7379.1|7382.8|7380|7381.8|7379|1
1627368510000|2021-07-27 06:48:30|7382.3|7379.5|7380.8|7378|7382.3|7379.5|7380.8|7378|10
1627368520000|2021-07-27 06:48:40|7381.3|7378.5|7379.8|7377|7381.3|7378.5|7379.8|7377|0
1627368530000|2021-07-27 06:48:50|7379.3|7376.5|7378.9|7376.1|7379.3|7376.5|7378.9|7376.1|0
1627368540000|2021-07-27 06:49:00|7379.8|7377|7380.4|7377.6|7381.3|7378.5|7379.3|7376.5|8
1627368550000|2021-07-27 06:49:10|7380.8|7378|7380.3|7377.5|7380.8|7378|7380.3|7377.5|0
1627368560000|2021-07-27 06:49:20|7379.9|7377.1|7380.3|7377.5|7380.3|7377.5|7378.8|7376|7
1627368580000|2021-07-27 06:49:40|7381.3|7378.5|7380.8|7378|7381.8|7379|7380.8|7378|2
1627368590000|2021-07-27 06:49:50|7380.3|7377.5|7379.8|7377|7380.3|7377.5|7379.8|7377|4
1627368600000|2021-07-27 06:50:00|7379.9|7377.1|7381.8|7379|7381.8|7379|7379.9|7377.1|5
1627368610000|2021-07-27 06:50:10|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|2
1627368630000|2021-07-27 06:50:30|7381.8|7379|7381.3|7378.5|7381.8|7379|7380.9|7378.1|1
1627368640000|2021-07-27 06:50:40|7381.8|7379|7383.3|7380.5|7383.3|7380.5|7381.8|7379|6
1627368650000|2021-07-27 06:50:50|7382.8|7380|7383.8|7381|7384.3|7381.5|7382.8|7380|6
1627368660000|2021-07-27 06:51:00|7383.9|7381.1|7383.3|7380.5|7384.8|7382|7383.3|7380.5|6
1627368670000|2021-07-27 06:51:10|||||||||2
1627368680000|2021-07-27 06:51:20|7383.8|7381|7382.3|7379.5|7383.8|7381|7381.8|7379|3
1627368690000|2021-07-27 06:51:30|7382.8|7380|7383.3|7380.5|7383.3|7380.5|7382.8|7380|3
1627368700000|2021-07-27 06:51:40|7382.8|7380|7382.3|7379.5|7383.3|7380.5|7382.3|7379.5|0
1627368710000|2021-07-27 06:51:50|7382.8|7380|7382.8|7380|7382.8|7380|7382.3|7379.5|0
1627368720000|2021-07-27 06:52:00|7382.3|7379.5|7382.8|7380|7382.8|7380|7382.3|7379.5|1
1627368730000|2021-07-27 06:52:10|7382.3|7379.5|7381.8|7379|7382.4|7379.6|7381.8|7379|1
1627368740000|2021-07-27 06:52:20|7381.3|7378.5|7381.8|7379|7381.8|7379|7381.3|7378.5|0
1627368760000|2021-07-27 06:52:40|7382.8|7380|7383.3|7380.5|7383.3|7380.5|7382.3|7379.5|13
1627368770000|2021-07-27 06:52:50|7382.8|7380|7380.8|7378|7382.8|7380|7380.8|7378|13
1627368780000|2021-07-27 06:53:00|7379.8|7377|7379.3|7376.5|7379.8|7377|7379.3|7376.5|7
1627368790000|2021-07-27 06:53:10|7378.8|7376|7378.3|7375.5|7379.8|7377|7378.3|7375.5|10
1627368800000|2021-07-27 06:53:20|7377.8|7375|7378.8|7376|7379.3|7376.5|7376.8|7374|2
1627368810000|2021-07-27 06:53:30|7378.3|7375.5|7377.8|7375|7378.3|7375.5|7377.8|7375|0
1627368820000|2021-07-27 06:53:40|7378.3|7375.5|7378.4|7375.6|7379.3|7376.5|7378.3|7375.5|7
1627368830000|2021-07-27 06:53:50|7378.8|7376|7378.4|7375.6|7378.8|7376|7378.3|7375.5|7
1627368840000|2021-07-27 06:54:00|7379.3|7376.5|7378.8|7376|7379.9|7377.1|7378.8|7376|9
1627368850000|2021-07-27 06:54:10|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|8
1627368870000|2021-07-27 06:54:30|7378.8|7376|7377.4|7374.6|7378.8|7376|7377.3|7374.5|4
1627368880000|2021-07-27 06:54:40|7378.3|7375.5|7377.3|7374.5|7378.3|7375.5|7377.3|7374.5|0
1627368890000|2021-07-27 06:54:50|||||||||1
1627368900000|2021-07-27 06:55:00|7376.8|7374|7376.3|7373.5|7376.8|7374|7375.3|7372.5|25
1627368910000|2021-07-27 06:55:10|7375.9|7373.1|7376.3|7373.5|7376.3|7373.5|7375.8|7373|5
1627368920000|2021-07-27 06:55:20|7375.9|7373.1|7378.9|7376.1|7380.3|7377.5|7375.9|7373.1|327
1627368930000|2021-07-27 06:55:30|7377.8|7375|7377.9|7375.1|7378.3|7375.5|7377.8|7375|40
1627368940000|2021-07-27 06:55:40|7378.3|7375.5|7377.8|7375|7378.3|7375.5|7377.8|7375|0
1627368950000|2021-07-27 06:55:50|7377.3|7374.5|7376.3|7373.5|7377.3|7374.5|7376.3|7373.5|1
1627368960000|2021-07-27 06:56:00|7375.8|7373|7379.9|7377.1|7380.9|7378.1|7375.4|7372.6|31
1627368970000|2021-07-27 06:56:10|7379.3|7376.5|7378.8|7376|7379.4|7376.6|7377.9|7375.1|205
1627368980000|2021-07-27 06:56:20|7378.3|7375.5|7377.3|7374.5|7378.3|7375.5|7377.3|7374.5|6
1627368990000|2021-07-27 06:56:30|7377.9|7375.1|7376.8|7374|7378.3|7375.5|7376.3|7373.5|4
1627369000000|2021-07-27 06:56:40|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|4
1627369010000|2021-07-27 06:56:50|7378.3|7375.5|7377.8|7375|7378.8|7376|7377.8|7375|2
1627369020000|2021-07-27 06:57:00|7377.3|7374.5|7376.9|7374.1|7377.3|7374.5|7376.8|7374|0
1627369030000|2021-07-27 06:57:10|7377.3|7374.5|7376.8|7374|7377.3|7374.5|7376.8|7374|1
1627369040000|2021-07-27 06:57:20|7377.3|7374.5|7375.8|7373|7377.3|7374.5|7374.8|7372|15
1627369050000|2021-07-27 06:57:30|7374.8|7372|7376.3|7373.5|7376.4|7373.6|7374.8|7372|0
1627369060000|2021-07-27 06:57:40|7375.8|7373|7374.8|7372|7375.8|7373|7374.4|7371.6|12
1627369070000|2021-07-27 06:57:50|7374.3|7371.5|7374.9|7372.1|7374.9|7372.1|7373.8|7371|16
1627369080000|2021-07-27 06:58:00|7374.8|7372|7375.4|7372.6|7375.9|7373.1|7374.8|7372|20
1627369090000|2021-07-27 06:58:10|7375.9|7373.1|7375.4|7372.6|7375.9|7373.1|7375.4|7372.6|0
1627369100000|2021-07-27 06:58:20|7375.3|7372.5|7374.4|7371.6|7375.3|7372.5|7374.3|7371.5|1
1627369110000|2021-07-27 06:58:30|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|2
1627369120000|2021-07-27 06:58:40|7372.9|7370.1|7373.9|7371.1|7373.9|7371.1|7372.9|7370.1|2
1627369130000|2021-07-27 06:58:50|7374.4|7371.6|7374.9|7372.1|7374.9|7372.1|7374.3|7371.5|4
1627369140000|2021-07-27 06:59:00|7374.4|7371.6|7370.9|7368.1|7374.4|7371.6|7370.4|7367.6|27
1627369150000|2021-07-27 06:59:10|7370.8|7368|7371.8|7369|7371.8|7369|7368.9|7366.1|22
1627369160000|2021-07-27 06:59:20|7372.3|7369.5|7373.3|7370.5|7373.4|7370.6|7371.4|7368.6|81
1627369170000|2021-07-27 06:59:30|7372.8|7370|7373.4|7370.6|7373.8|7371|7372.8|7370|5
1627369180000|2021-07-27 06:59:40|7373.3|7370.5|7373.3|7370.5|7374.3|7371.5|7373.3|7370.5|9
1627369190000|2021-07-27 06:59:50|7372.8|7370|7372.3|7369.5|7372.8|7370|7372.3|7369.5|0
1627369200000|2021-07-27 07:00:00|7371.8|7369|7371.8|7369|7371.8|7369|7370.3|7367.5|14
1627369210000|2021-07-27 07:00:10|7371.3|7368.5|7371.8|7369|7371.8|7369|7370.8|7368|8
1627369220000|2021-07-27 07:00:20|7370.8|7368|7372.8|7370|7372.8|7370|7370.8|7368|25
1627369230000|2021-07-27 07:00:30|7374.8|7372|7375.3|7372.5|7375.3|7372.5|7374.8|7372|61
1627369240000|2021-07-27 07:00:40|7375.8|7373|7375.8|7373|7377.3|7374.5|7375.8|7373|5
1627369250000|2021-07-27 07:00:50|7375.3|7372.5|7374.8|7372|7375.3|7372.5|7374.3|7371.5|5
1627369260000|2021-07-27 07:01:00|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7374.8|7372|5
1627369270000|2021-07-27 07:01:10|7375.8|7373|7376.3|7373.5|7377.8|7375|7375.8|7373|156
1627369280000|2021-07-27 07:01:20|7375.8|7373|7375.8|7373|7376.8|7374|7375.3|7372.5|10
1627369290000|2021-07-27 07:01:30|7375.7|7372.9|7375.3|7372.5|7375.7|7372.9|7375.3|7372.5|3
1627369300000|2021-07-27 07:01:40|7375.7|7372.9|7375.8|7373|7376.2|7373.4|7374.7|7371.9|13
1627369310000|2021-07-27 07:01:50|7376.3|7373.5|7375.8|7373|7376.3|7373.5|7375.8|7373|2
1627369320000|2021-07-27 07:02:00|7376.3|7373.5|7374.7|7371.9|7376.3|7373.5|7374.7|7371.9|3
1627369330000|2021-07-27 07:02:10|7373.7|7370.9|7372.8|7370|7373.7|7370.9|7371.8|7369|6
1627369340000|2021-07-27 07:02:20|7373.8|7371|7374.2|7371.4|7374.3|7371.5|7373.8|7371|1
1627369350000|2021-07-27 07:02:30|7373.8|7371|7377.8|7375|7378.7|7375.9|7373.8|7371|7
1627369360000|2021-07-27 07:02:40|7377.7|7374.9|7378.3|7375.5|7378.7|7375.9|7377.7|7374.9|33
1627369370000|2021-07-27 07:02:50|7377.8|7375|7376.8|7374|7378.3|7375.5|7376.8|7374|3
1627369380000|2021-07-27 07:03:00|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7375.3|7372.5|12
1627369390000|2021-07-27 07:03:10|7376.8|7374|7376.8|7374|7376.8|7374|7376.8|7374|0
1627369400000|2021-07-27 07:03:20|7376.3|7373.5|7375.8|7373|7376.3|7373.5|7375.7|7372.9|1
1627369410000|2021-07-27 07:03:30|7375.7|7372.9|7372.3|7369.5|7375.8|7373|7371.8|7369|5
1627369420000|2021-07-27 07:03:40|7372.2|7369.4|7374.2|7371.4|7374.2|7371.4|7371.8|7369|34
1627369430000|2021-07-27 07:03:50|7373.8|7371|7375.8|7373|7375.8|7373|7373.8|7371|3
1627369440000|2021-07-27 07:04:00|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|2
1627369450000|2021-07-27 07:04:10|7376.8|7374|7375.8|7373|7376.8|7374|7375.8|7373|2
1627369460000|2021-07-27 07:04:20|7375.3|7372.5|7371.3|7368.5|7375.3|7372.5|7370.7|7367.9|25
1627369470000|2021-07-27 07:04:30|7370.8|7368|7371.8|7369|7371.8|7369|7370.8|7368|3
1627369480000|2021-07-27 07:04:40|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|7368.8|7366|24
1627369490000|2021-07-27 07:04:50|7371.8|7369|7371.2|7368.4|7371.8|7369|7371.2|7368.4|6
1627369500000|2021-07-27 07:05:00|7371.3|7368.5|7369.3|7366.5|7371.3|7368.5|7369.2|7366.4|13
1627369510000|2021-07-27 07:05:10|7369.7|7366.9|7369.3|7366.5|7369.7|7366.9|7369.3|7366.5|10
1627369520000|2021-07-27 07:05:20|7370.2|7367.4|7369.8|7367|7370.3|7367.5|7369.8|7367|5
1627369530000|2021-07-27 07:05:30|7370.2|7367.4|7370.3|7367.5|7370.7|7367.9|7369.8|7367|3
1627369540000|2021-07-27 07:05:40|7370.7|7367.9|7370.2|7367.4|7371.8|7369|7370.2|7367.4|13
1627369550000|2021-07-27 07:05:50|7369.7|7366.9|7369.7|7366.9|7369.8|7367|7369.3|7366.5|21
1627369560000|2021-07-27 07:06:00|7368.8|7366|7369.3|7366.5|7369.3|7366.5|7368.7|7365.9|31
1627369570000|2021-07-27 07:06:10|7368.8|7366|7367.7|7364.9|7368.8|7366|7367.7|7364.9|37
1627369580000|2021-07-27 07:06:20|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|8
1627369590000|2021-07-27 07:06:30|7367.8|7365|7367.7|7364.9|7368.3|7365.5|7367.7|7364.9|3
1627369600000|2021-07-27 07:06:40|7366.7|7363.9|7367.2|7364.4|7367.7|7364.9|7365.8|7363|93
1627369610000|2021-07-27 07:06:50|7366.7|7363.9|7366.3|7363.5|7366.7|7363.9|7365.8|7363|9
1627369620000|2021-07-27 07:07:00|7365.7|7362.9|7365.7|7362.9|7366.7|7363.9|7363.7|7360.9|117
1627369630000|2021-07-27 07:07:10|7366.7|7363.9|7368.3|7365.5|7368.3|7365.5|7365.7|7362.9|10
1627369640000|2021-07-27 07:07:20|7368.7|7365.9|7367.2|7364.4|7369.7|7366.9|7366.7|7363.9|7
1627369650000|2021-07-27 07:07:30|7367.7|7364.9|7366.7|7363.9|7367.7|7364.9|7365.8|7363|1
1627369660000|2021-07-27 07:07:40|7366.8|7364|7367.2|7364.4|7367.2|7364.4|7366.8|7364|23
1627369670000|2021-07-27 07:07:50|7366.7|7363.9|7368.7|7365.9|7368.7|7365.9|7365.7|7362.9|234
1627369680000|2021-07-27 07:08:00|7369.2|7366.4|7368.7|7365.9|7369.7|7366.9|7368.7|7365.9|17
1627369690000|2021-07-27 07:08:10|7369.2|7366.4|7369.7|7366.9|7369.7|7366.9|7369.2|7366.4|11
1627369700000|2021-07-27 07:08:20|||||||||20
1627369710000|2021-07-27 07:08:30|7370.2|7367.4|7371.7|7368.9|7372.3|7369.5|7370.2|7367.4|115
1627369720000|2021-07-27 07:08:40|7371.8|7369|7371.2|7368.4|7372.7|7369.9|7371.2|7368.4|18
1627369730000|2021-07-27 07:08:50|7371.7|7368.9|7372.2|7369.4|7372.8|7370|7371.7|7368.9|3
1627369740000|2021-07-27 07:09:00|7372.7|7369.9|7371.7|7368.9|7372.8|7370|7371.7|7368.9|4
1627369750000|2021-07-27 07:09:10|7371.2|7368.4|7368.2|7365.4|7371.2|7368.4|7368.2|7365.3|28
1627369760000|2021-07-27 07:09:20|7367.8|7365|7369.7|7366.9|7369.7|7366.9|7367.7|7364.9|7
1627369770000|2021-07-27 07:09:30|7369.2|7366.4|7365.7|7362.9|7369.2|7366.4|7365.7|7362.9|38
1627369780000|2021-07-27 07:09:40|||||||||20
1627369790000|2021-07-27 07:09:50|7364.7|7361.9|7363.3|7360.5|7365.2|7362.4|7362.3|7359.5|34
1627369800000|2021-07-27 07:10:00|7363.7|7360.9|7364.2|7361.4|7364.7|7361.9|7363.7|7360.9|20
1627369810000|2021-07-27 07:10:10|7364.7|7361.9|7366.7|7363.9|7368.2|7365.4|7364.7|7361.9|17
1627369820000|2021-07-27 07:10:20|7367.7|7364.9|7369.8|7367|7370.2|7367.4|7367.7|7364.9|6
1627369830000|2021-07-27 07:10:30|7370.2|7367.4|7372.3|7369.5|7372.8|7370|7369.7|7366.9|6
1627369840000|2021-07-27 07:10:40|7371.8|7369|7371.3|7368.5|7372.8|7370|7370.8|7368|9
1627369850000|2021-07-27 07:10:50|7371.2|7368.4|7371.7|7368.9|7371.7|7368.9|7371.2|7368.4|2
1627369860000|2021-07-27 07:11:00|7371.2|7368.4|7370.2|7367.4|7371.8|7369|7369.7|7366.9|4
1627369870000|2021-07-27 07:11:10|7370.3|7367.5|7369.7|7366.9|7370.3|7367.5|7368.8|7366|1
1627369880000|2021-07-27 07:11:20|7369.2|7366.4|7370.3|7367.5|7370.3|7367.5|7368.7|7365.9|1
1627369890000|2021-07-27 07:11:30|7370.7|7367.9|7367.8|7365|7370.7|7367.9|7367.7|7364.9|1
1627369900000|2021-07-27 07:11:40|7367.7|7364.9|7366.3|7363.5|7367.8|7365|7366.3|7363.5|0
1627369910000|2021-07-27 07:11:50|7366.8|7364|7367.3|7364.5|7367.3|7364.5|7365.7|7362.9|3
1627369920000|2021-07-27 07:12:00|7367.2|7364.4|7367.8|7365|7368.2|7365.4|7366.7|7363.9|7
1627369930000|2021-07-27 07:12:10|7368.8|7366|7368.8|7366|7368.8|7366|7368.3|7365.5|0
1627369940000|2021-07-27 07:12:20|7369.3|7366.5|7367.8|7365|7371.2|7368.4|7367.8|7365|20
1627369950000|2021-07-27 07:12:30|7368.2|7365.4|7368.3|7365.5|7368.3|7365.5|7366.8|7364|8
1627369960000|2021-07-27 07:12:40|7368.2|7365.4|7368.7|7365.9|7369.3|7366.5|7367.7|7364.9|0
1627369970000|2021-07-27 07:12:50|7368.2|7365.4|7368.3|7365.5|7368.3|7365.5|7367.8|7365|2
1627369980000|2021-07-27 07:13:00|7368.2|7365.4|7367.8|7365|7368.3|7365.5|7367.7|7364.9|7
1627369990000|2021-07-27 07:13:10|||||||||2
1627370000000|2021-07-27 07:13:20|7366.7|7363.9|7362.8|7360|7366.7|7363.9|7362.2|7359.4|26
1627370010000|2021-07-27 07:13:30|7363.2|7360.4|7361.7|7358.9|7363.2|7360.4|7361.7|7358.9|8
1627370020000|2021-07-27 07:13:40|7361.8|7359|7362.2|7359.4|7362.7|7359.9|7361.7|7358.9|167
1627370030000|2021-07-27 07:13:50|7362.7|7359.9|7363.2|7360.4|7363.7|7360.9|7362.7|7359.9|6
1627370040000|2021-07-27 07:14:00|7363.7|7360.9|7362.7|7359.9|7363.7|7360.9|7362.7|7359.9|1
1627370050000|2021-07-27 07:14:10|7363.2|7360.4|7363.7|7360.9|7364.2|7361.4|7362.7|7359.9|26
1627370060000|2021-07-27 07:14:20|7363.2|7360.4|7362.2|7359.4|7363.2|7360.4|7361.7|7358.9|5
1627370070000|2021-07-27 07:14:30|7361.7|7358.9|7361.7|7358.9|7362.2|7359.4|7361.7|7358.9|9
1627370080000|2021-07-27 07:14:40|7362.2|7359.4|7361.7|7358.9|7362.2|7359.4|7361.7|7358.9|7
1627370090000|2021-07-27 07:14:50|7362.2|7359.4|7361.7|7358.9|7362.7|7359.9|7361.7|7358.9|2
1627370100000|2021-07-27 07:15:00|7362.2|7359.4|7362.7|7359.9|7362.7|7359.9|7361.7|7358.9|5
1627370110000|2021-07-27 07:15:10|7363.2|7360.4|7358.7|7355.9|7363.2|7360.4|7358.2|7355.4|23
1627370120000|2021-07-27 07:15:20|7358.2|7355.4|7359.2|7356.4|7359.2|7356.4|7357.7|7354.9|28
1627370130000|2021-07-27 07:15:30|7358.7|7355.9|7357.7|7354.9|7358.7|7355.9|7357.7|7354.9|5
1627370140000|2021-07-27 07:15:40|7358.2|7355.4|7359.2|7356.4|7359.7|7356.9|7358.2|7355.4|1
1627370150000|2021-07-27 07:15:50|7358.7|7355.9|7357.7|7354.9|7359.7|7356.9|7357.7|7354.9|216
1627370160000|2021-07-27 07:16:00|7357.6|7354.8|7356.7|7353.9|7357.6|7354.8|7356.7|7353.9|22
1627370170000|2021-07-27 07:16:10|7358.2|7355.4|7358.2|7355.4|7358.2|7355.4|7357.7|7354.9|4
1627370180000|2021-07-27 07:16:20|7357.7|7354.9|7357.7|7354.9|7358.7|7355.9|7357.2|7354.4|22
1627370190000|2021-07-27 07:16:30|7358.7|7355.9|7358.2|7355.4|7358.7|7355.9|7357.7|7354.9|105
1627370200000|2021-07-27 07:16:40|7358.7|7355.9|7361.2|7358.4|7361.7|7358.9|7358.7|7355.9|102
1627370210000|2021-07-27 07:16:50|7360.7|7357.9|7360.2|7357.4|7360.7|7357.9|7359.7|7356.9|4
1627370220000|2021-07-27 07:17:00|7359.7|7356.9|7361.2|7358.4|7361.7|7358.9|7359.7|7356.9|3
1627370230000|2021-07-27 07:17:10|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|7361.2|7358.4|0
1627370240000|2021-07-27 07:17:20|7361.2|7358.4|7360.7|7357.9|7361.2|7358.4|7360.7|7357.9|3
1627370250000|2021-07-27 07:17:30|7361.2|7358.4|7361.6|7358.8|7361.7|7358.9|7360.1|7357.3|128
1627370260000|2021-07-27 07:17:40|7361.1|7358.3|7361.6|7358.8|7361.6|7358.8|7360.6|7357.8|6
1627370270000|2021-07-27 07:17:50|7360.6|7357.8|7358.6|7355.8|7360.6|7357.8|7358.6|7355.8|65
1627370280000|2021-07-27 07:18:00|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|9
1627370290000|2021-07-27 07:18:10|7357.6|7354.8|7354.6|7351.8|7357.6|7354.8|7354.6|7351.8|180
1627370300000|2021-07-27 07:18:20|7355.1|7352.3|7356.6|7353.8|7356.6|7353.8|7355.1|7352.3|5
1627370310000|2021-07-27 07:18:30|7357.1|7354.3|7354.6|7351.8|7357.1|7354.3|7354.6|7351.8|10
1627370320000|2021-07-27 07:18:40|7353.6|7350.8|7355.1|7352.3|7355.1|7352.3|7352.6|7349.8|9
1627370330000|2021-07-27 07:18:50|7355.6|7352.8|7357.1|7354.3|7357.1|7354.3|7355.6|7352.8|1
1627370340000|2021-07-27 07:19:00|7356.6|7353.8|7355.6|7352.8|7356.6|7353.8|7355.6|7352.8|9
1627370350000|2021-07-27 07:19:10|7355.2|7352.4|7355.1|7352.3|7356.6|7353.8|7355.1|7352.3|11
1627370360000|2021-07-27 07:19:20|7355.2|7352.4|7354.1|7351.3|7356.1|7353.3|7354.1|7351.3|2
1627370370000|2021-07-27 07:19:30|7354.2|7351.4|7354.6|7351.8|7354.6|7351.8|7353.6|7350.8|4
1627370380000|2021-07-27 07:19:40|7355.1|7352.3|7357.1|7354.3|7357.1|7354.3|7355.1|7352.3|9
1627370390000|2021-07-27 07:19:50|7357.6|7354.8|7356.1|7353.3|7357.6|7354.8|7356.1|7353.3|4
1627370400000|2021-07-27 07:20:00|7355.6|7352.8|7356.6|7353.8|7357.6|7354.8|7355.6|7352.8|5
1627370410000|2021-07-27 07:20:10|7356.1|7353.3|7357.1|7354.3|7357.1|7354.3|7356.1|7353.3|1
1627370420000|2021-07-27 07:20:20|7356.6|7353.8|7357.1|7354.3|7357.1|7354.3|7356.6|7353.8|2
1627370430000|2021-07-27 07:20:30|7356.6|7353.8|7355.6|7352.8|7356.6|7353.8|7355.1|7352.3|13
1627370440000|2021-07-27 07:20:40|7353.6|7350.8|7354.6|7351.8|7354.6|7351.8|7353.6|7350.8|45
1627370450000|2021-07-27 07:20:50|7356.6|7353.8|7357.6|7354.8|7357.6|7354.8|7356.6|7353.8|36
1627370460000|2021-07-27 07:21:00|7357.1|7354.3|7356.6|7353.8|7357.1|7354.3|7355.6|7352.8|4
1627370470000|2021-07-27 07:21:10|7356.1|7353.3|7356.6|7353.8|7356.6|7353.8|7355.6|7352.8|2
1627370480000|2021-07-27 07:21:20|7356.7|7353.9|7359.1|7356.3|7359.1|7356.3|7356.7|7353.9|1
1627370490000|2021-07-27 07:21:30|7357.6|7354.8|7356.1|7353.3|7357.6|7354.8|7356.1|7353.3|4
1627370500000|2021-07-27 07:21:40|7355.6|7352.8|7356.6|7353.8|7356.6|7353.8|7355.6|7352.8|26
1627370510000|2021-07-27 07:21:50|7357.6|7354.8|7356.6|7353.8|7359.1|7356.3|7355.6|7352.8|13
1627370520000|2021-07-27 07:22:00|7356.1|7353.3|7357.6|7354.8|7357.6|7354.8|7356.1|7353.3|3
1627370530000|2021-07-27 07:22:10|7357.1|7354.3|7355.6|7352.8|7357.1|7354.3|7355.6|7352.8|2
1627370540000|2021-07-27 07:22:20|7356.1|7353.3|7356.6|7353.8|7356.6|7353.8|7356.1|7353.3|0
1627370550000|2021-07-27 07:22:30|7355.6|7352.8|7355.6|7352.8|7355.6|7352.8|7355.1|7352.3|9
1627370560000|2021-07-27 07:22:40|7356.1|7353.3|7357.1|7354.3|7357.6|7354.8|7356.1|7353.3|10
1627370570000|2021-07-27 07:22:50|7356.7|7353.9|7358.6|7355.8|7358.6|7355.8|7356.7|7353.9|5
1627370580000|2021-07-27 07:23:00|7359.1|7356.3|7359.1|7356.3|7359.1|7356.3|7358.6|7355.8|4
1627370590000|2021-07-27 07:23:10|7359.6|7356.8|7359.1|7356.3|7360.1|7357.3|7358.6|7355.8|5
1627370600000|2021-07-27 07:23:20|7358.6|7355.8|7357.1|7354.3|7359.1|7356.3|7356.6|7353.8|3
1627370610000|2021-07-27 07:23:30|7356.6|7353.8|7355.6|7352.8|7356.6|7353.8|7355.6|7352.8|4
1627370620000|2021-07-27 07:23:40|7355.7|7352.9|7358.1|7355.3|7358.1|7355.3|7355.7|7352.9|4
1627370630000|2021-07-27 07:23:50|7358.6|7355.8|7359.1|7356.3|7359.1|7356.3|7358.6|7355.8|0
1627370640000|2021-07-27 07:24:00|7358.6|7355.8|7356.1|7353.3|7358.6|7355.8|7355.6|7352.8|3
1627370650000|2021-07-27 07:24:10|7355.7|7352.9|7357.1|7354.3|7357.1|7354.3|7355.7|7352.9|0
1627370660000|2021-07-27 07:24:20|7356.1|7353.3|7357.1|7354.3|7357.1|7354.3|7356.1|7353.3|3
1627370670000|2021-07-27 07:24:30|7357.6|7354.8|7358.1|7355.3|7358.1|7355.3|7357.6|7354.8|10
1627370680000|2021-07-27 07:24:40|7357.6|7354.8|7357.1|7354.3|7357.6|7354.8|7356.6|7353.8|1
1627370690000|2021-07-27 07:24:50|7357.6|7354.8|7358.6|7355.8|7359.1|7356.3|7357.6|7354.8|2
1627370700000|2021-07-27 07:25:00|7357.6|7354.8|7360.1|7357.3|7360.1|7357.3|7357.6|7354.8|3
1627370710000|2021-07-27 07:25:10|7360.2|7357.4|7360.6|7357.8|7361.1|7358.3|7360.1|7357.3|11
1627370720000|2021-07-27 07:25:20|7361.1|7358.3|7361.6|7358.8|7361.6|7358.8|7361.1|7358.3|7
1627370730000|2021-07-27 07:25:30|7360.6|7357.8|7360.6|7357.8|7361.1|7358.3|7360.6|7357.8|2
1627370740000|2021-07-27 07:25:40|7361.1|7358.3|7361.1|7358.3|7361.2|7358.4|7361.1|7358.3|4
1627370750000|2021-07-27 07:25:50|7360.6|7357.8|7361.6|7358.8|7361.6|7358.8|7360.6|7357.8|3
1627370760000|2021-07-27 07:26:00|7361.1|7358.3|7360.1|7357.3|7361.1|7358.3|7360.1|7357.3|2
1627370770000|2021-07-27 07:26:10|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|7359.1|7356.3|9
1627370780000|2021-07-27 07:26:20|7360.6|7357.8|7359.1|7356.3|7360.6|7357.8|7359.1|7356.3|11
1627370790000|2021-07-27 07:26:30|7358.6|7355.8|7360.6|7357.8|7362.6|7359.8|7358.6|7355.3|141
1627370800000|2021-07-27 07:26:40|7361.7|7357.7|7357.6|7354.8|7362.6|7359.8|7357.6|7354.8|96
1627370810000|2021-07-27 07:26:50|7358.6|7355.8|7356.6|7353.8|7358.6|7355.8|7356.6|7353.8|14
1627370820000|2021-07-27 07:27:00|7355.1|7352.3|7354.6|7351.8|7355.1|7352.3|7353.6|7350.8|4
1627370830000|2021-07-27 07:27:10|7354.1|7351.3|7353.6|7350.8|7354.1|7351.3|7353.6|7350.8|2
1627370840000|2021-07-27 07:27:20|7354.1|7351.3|7353.1|7350.3|7354.1|7351.3|7352.1|7349.3|35
1627370850000|2021-07-27 07:27:30|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.1|7349.3|26
1627370860000|2021-07-27 07:27:40|7352.1|7349.3|7355.2|7352.4|7355.2|7352.4|7351.6|7348.8|17
1627370870000|2021-07-27 07:27:50|7356.1|7353.3|7356.6|7353.8|7356.6|7353.8|7356.1|7353.3|0
1627370880000|2021-07-27 07:28:00|7355.6|7352.8|7354.1|7351.3|7355.6|7352.8|7354.1|7351.3|7
1627370890000|2021-07-27 07:28:10|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|0
1627370900000|2021-07-27 07:28:20|7354.1|7351.3|7351.6|7348.8|7354.1|7351.3|7351.6|7348.8|5
1627370910000|2021-07-27 07:28:30|7349.6|7346.8|7351.1|7348.3|7351.1|7348.3|7349.1|7346.3|43
1627370920000|2021-07-27 07:28:40|7351.6|7348.8|7351.6|7348.8|7352.2|7349.4|7351.1|7348.3|9
1627370930000|2021-07-27 07:28:50|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|5
1627370940000|2021-07-27 07:29:00|7350.6|7347.8|7347.6|7344.8|7350.6|7347.8|7347.6|7344.8|15
1627370950000|2021-07-27 07:29:10|7348.6|7345.8|7350.6|7347.8|7350.6|7347.8|7348.6|7345.8|17
1627370960000|2021-07-27 07:29:20|7350.2|7347.4|7349.6|7346.8|7350.6|7347.8|7349.1|7346.3|6
1627370970000|2021-07-27 07:29:30|7350.1|7347.3|7351.1|7348.3|7351.6|7348.8|7349.6|7346.8|12
1627370980000|2021-07-27 07:29:40|7352.1|7349.3|7349.6|7346.8|7352.1|7349.3|7349.6|7346.8|22
1627370990000|2021-07-27 07:29:50|7350.1|7347.3|7348.1|7345.3|7350.1|7347.3|7348.1|7345.3|8
1627371000000|2021-07-27 07:30:00|7347.6|7344.8|7348.1|7345.3|7349.6|7346.8|7347.6|7344.8|38
1627371010000|2021-07-27 07:30:10|7348.6|7345.8|7349.1|7346.3|7349.6|7346.8|7348.6|7345.8|9
1627371020000|2021-07-27 07:30:20|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|3
1627371030000|2021-07-27 07:30:30|7350.1|7347.3|7349.6|7346.8|7350.1|7347.3|7348.6|7345.8|30
1627371040000|2021-07-27 07:30:40|7349.1|7346.3|7349.6|7346.8|7349.6|7346.8|7349.1|7346.3|4
1627371050000|2021-07-27 07:30:50|7348.6|7345.8|7349.6|7346.8|7349.6|7346.8|7348.6|7345.8|11
1627371060000|2021-07-27 07:31:00|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|3
1627371070000|2021-07-27 07:31:10|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|7347.6|7344.8|18
1627371080000|2021-07-27 07:31:20|7349.1|7346.3|7349.6|7346.8|7350.6|7347.8|7349.1|7346.3|90
1627371090000|2021-07-27 07:31:30|7349.1|7346.3|7347.6|7344.8|7349.1|7346.3|7347.6|7344.8|3
1627371100000|2021-07-27 07:31:40|7348.1|7345.3|7348.6|7345.8|7348.6|7345.8|7348.1|7345.3|3
1627371110000|2021-07-27 07:31:50|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|12
1627371120000|2021-07-27 07:32:00|7348.1|7345.3|7349.6|7346.8|7350.6|7347.8|7348.1|7345.3|21
1627371130000|2021-07-27 07:32:10|7350.1|7347.3|7352.6|7349.8|7354.1|7351.3|7350.1|7347.3|41
1627371140000|2021-07-27 07:32:20|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|0
1627371150000|2021-07-27 07:32:30|7353.6|7350.8|7353.6|7350.8|7354.1|7351.3|7353.6|7350.8|9
1627371160000|2021-07-27 07:32:40|7354.1|7351.3|7354.6|7351.8|7354.6|7351.8|7354.1|7351.3|9
1627371170000|2021-07-27 07:32:50|7354.1|7351.3|7356.1|7353.3|7356.6|7353.8|7354.1|7351.3|22
1627371180000|2021-07-27 07:33:00|7355.6|7352.8|7355.6|7352.8|7355.6|7352.8|7355.1|7352.3|11
1627371190000|2021-07-27 07:33:10|7354.6|7351.8|7357.6|7354.8|7357.6|7354.8|7354.6|7351.8|2
1627371200000|2021-07-27 07:33:20|7357.1|7354.3|7356.6|7353.8|7357.1|7354.3|7356.6|7353.8|1
1627371210000|2021-07-27 07:33:30|7357.1|7354.3|7358.1|7355.3|7358.6|7355.8|7357.1|7354.3|15
1627371220000|2021-07-27 07:33:40|7358.6|7355.8|7358.6|7355.8|7359.6|7356.8|7358.6|7355.8|5
1627371230000|2021-07-27 07:33:50|7359.1|7356.3|7358.1|7355.3|7359.1|7356.3|7358.1|7355.3|2
1627371240000|2021-07-27 07:34:00|7357.6|7354.8|7355.6|7352.8|7357.6|7354.8|7355.6|7352.8|3
1627371250000|2021-07-27 07:34:10|7355.1|7352.3|7354.6|7351.8|7355.1|7352.3|7354.6|7351.8|2
1627371260000|2021-07-27 07:34:20|7355.1|7352.3|7356.6|7353.8|7357.1|7354.3|7354.6|7351.8|2
1627371270000|2021-07-27 07:34:30|7355.6|7352.8|7355.6|7352.8|7355.6|7352.8|7355.6|7352.8|4
1627371280000|2021-07-27 07:34:40|7356.1|7353.3|7357.1|7354.3|7357.1|7354.3|7356.1|7353.3|1
1627371290000|2021-07-27 07:34:50|7356.6|7353.8|7355.1|7352.3|7356.6|7353.8|7355.1|7352.3|5
1627371300000|2021-07-27 07:35:00|7354.6|7351.8|7354.1|7351.3|7354.6|7351.8|7354.1|7351.3|18
1627371310000|2021-07-27 07:35:10|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|1
1627371320000|2021-07-27 07:35:20|7355.1|7352.3|7357.1|7354.3|7357.1|7354.3|7355.1|7352.3|104
1627371330000|2021-07-27 07:35:30|7356.6|7353.8|7357.1|7354.3|7357.1|7354.3|7356.6|7353.8|2
1627371340000|2021-07-27 07:35:40|7356.6|7353.8|7357.1|7354.3|7357.6|7354.8|7356.6|7353.8|0
1627371350000|2021-07-27 07:35:50|7356.6|7353.8|7355.1|7352.3|7356.6|7353.8|7355.1|7352.3|2
1627371360000|2021-07-27 07:36:00|7354.6|7351.8|7354.1|7351.3|7354.6|7351.8|7354.1|7351.3|3
1627371370000|2021-07-27 07:36:10|7353.6|7350.8|7354.1|7351.3|7355.1|7352.3|7353.6|7350.8|6
1627371380000|2021-07-27 07:36:20|7353.6|7350.8|7352.6|7349.8|7354.6|7351.8|7352.6|7349.8|5
1627371390000|2021-07-27 07:36:30|7353.1|7350.3|7352.6|7349.8|7354.1|7351.3|7352.1|7349.3|7
1627371400000|2021-07-27 07:36:40|7353.1|7350.3|7354.1|7351.3|7354.1|7351.3|7353.1|7350.3|9
1627371410000|2021-07-27 07:36:50|7353.1|7350.3|7351.1|7348.3|7353.1|7350.3|7349.6|7346.8|380
1627371420000|2021-07-27 07:37:00|7351.6|7348.8|7350.1|7347.3|7351.6|7348.8|7349.6|7346.8|4
1627371430000|2021-07-27 07:37:10|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|31
1627371440000|2021-07-27 07:37:20|7351.6|7348.8|7351.1|7348.3|7351.6|7348.8|7351.1|7348.3|0
1627371450000|2021-07-27 07:37:30|7350.6|7347.8|7349.6|7346.8|7350.6|7347.8|7348.6|7345.8|18
1627371460000|2021-07-27 07:37:40|7350.1|7347.3|7349.6|7346.8|7350.1|7347.3|7349.6|7346.8|0
1627371470000|2021-07-27 07:37:50|7350.1|7347.3|7348.6|7345.8|7350.1|7347.3|7348.6|7345.8|0
1627371480000|2021-07-27 07:38:00|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|13
1627371490000|2021-07-27 07:38:10|7348.6|7345.8|7347.6|7344.8|7348.6|7345.8|7347.6|7344.8|4
1627371500000|2021-07-27 07:38:20|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|2
1627371510000|2021-07-27 07:38:30|7348.1|7345.3|7348.6|7345.8|7348.6|7345.8|7348.1|7345.3|2
1627371520000|2021-07-27 07:38:40|7349.6|7346.8|7349.6|7346.8|7350.1|7347.3|7349.6|7346.8|27
1627371530000|2021-07-27 07:38:50|7349.1|7346.3|7350.6|7347.8|7350.6|7347.8|7349.1|7346.3|7
1627371540000|2021-07-27 07:39:00|||||||||18
1627371550000|2021-07-27 07:39:10|7351.1|7348.3|7349.1|7346.3|7351.1|7348.3|7348.6|7345.8|11
1627371560000|2021-07-27 07:39:20|7350|7347.2|7349.6|7346.8|7350.1|7347.3|7349.6|7346.8|5
1627371570000|2021-07-27 07:39:30|7350.1|7347.3|7349.5|7346.7|7350.1|7347.3|7349.5|7346.7|2
1627371580000|2021-07-27 07:39:40|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7350|7347.2|6
1627371600000|2021-07-27 07:40:00|7351.5|7348.7|7350.5|7347.7|7351.5|7348.7|7350.5|7347.7|17
1627371610000|2021-07-27 07:40:10|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|1
1627371620000|2021-07-27 07:40:20|||||||||31
1627371630000|2021-07-27 07:40:30|||||||||5
1627371640000|2021-07-27 07:40:40|||||||||1
1627371650000|2021-07-27 07:40:50|7349.6|7346.8|7350.5|7347.7|7350.5|7347.7|7349.6|7346.8|6
1627371660000|2021-07-27 07:41:00|7350|7347.2|7350.5|7347.7|7350.5|7347.7|7349.5|7346.7|2
1627371670000|2021-07-27 07:41:10|7350.1|7347.3|7351.5|7348.7|7351.5|7348.7|7350.1|7347.3|2
1627371680000|2021-07-27 07:41:20|7351|7348.2|7350.5|7347.7|7351|7348.2|7350.5|7347.7|0
1627371690000|2021-07-27 07:41:30|||||||||1
1627371700000|2021-07-27 07:41:40|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|2
1627371710000|2021-07-27 07:41:50|7351|7348.2|7350.5|7347.7|7351|7348.2|7350.5|7347.7|0
1627371720000|2021-07-27 07:42:00|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|10
1627371730000|2021-07-27 07:42:10|7349.6|7346.8|7352.5|7349.7|7352.5|7349.7|7349.6|7346.8|3
1627371740000|2021-07-27 07:42:20|||||||||4
1627371750000|2021-07-27 07:42:30|7351|7348.2|7352|7349.2|7352.5|7349.7|7351|7348.2|1
1627371760000|2021-07-27 07:42:40|7351.5|7348.7|7350.5|7347.7|7351.5|7348.7|7350.5|7347.7|4
1627371770000|2021-07-27 07:42:50|7349.5|7346.7|7351.5|7348.7|7351.5|7348.7|7349.5|7346.7|4
1627371780000|2021-07-27 07:43:00|||||||||4
1627371790000|2021-07-27 07:43:10|7350.5|7347.7|7351.5|7348.7|7351.5|7348.7|7350.5|7347.7|2
1627371800000|2021-07-27 07:43:20|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|0
1627371810000|2021-07-27 07:43:30|||||||||2
1627371820000|2021-07-27 07:43:40|7351.5|7348.7|7351.5|7348.7|7351.5|7348.7|7351.5|7348.7|3
1627371830000|2021-07-27 07:43:50|7352.5|7349.7|7353.5|7350.7|7353.5|7350.7|7352.5|7349.7|17
1627371840000|2021-07-27 07:44:00|7354.5|7351.7|7353.5|7350.7|7355.1|7351.7|7353.5|7350.6|50
1627371850000|2021-07-27 07:44:10|7352.6|7349.8|7352.5|7349.7|7352.6|7349.8|7352.5|7349.7|58
1627371860000|2021-07-27 07:44:20|7352|7349.2|7351.5|7348.7|7352|7349.2|7351.5|7348.7|48
1627371870000|2021-07-27 07:44:30|7351|7348.2|7350.5|7347.7|7351|7348.2|7350.5|7347.7|3
1627371880000|2021-07-27 07:44:40|||||||||1
1627371890000|2021-07-27 07:44:50|||||||||77
1627371900000|2021-07-27 07:45:00|7350|7347.2|7346.5|7343.7|7350|7347.2|7346.5|7343.7|68
1627371910000|2021-07-27 07:45:10|7346.6|7343.8|7348.5|7345.7|7348.5|7345.7|7346.6|7343.8|33
1627371920000|2021-07-27 07:45:20|7349|7346.2|7349|7346.2|7349|7346.2|7349|7346.2|14
1627371930000|2021-07-27 07:45:30|7349.5|7346.7|7350.5|7347.7|7350.5|7347.7|7349.5|7346.7|3
1627371940000|2021-07-27 07:45:40|7350|7347.2|7350.5|7347.7|7350.5|7347.7|7349.5|7346.7|5
1627371950000|2021-07-27 07:45:50|7350|7347.2|7348.5|7345.7|7350.1|7347.3|7348.5|7345.7|27
1627371960000|2021-07-27 07:46:00|7347.5|7344.7|7348|7345.2|7348.5|7345.7|7346.5|7343.7|2
1627371970000|2021-07-27 07:46:10|7347.5|7344.7|7348.5|7345.7|7348.5|7345.7|7347.5|7344.7|4
1627371990000|2021-07-27 07:46:30|7348|7345.2|7347|7344.2|7348|7345.2|7346.5|7343.7|78
1627372000000|2021-07-27 07:46:40|7346.5|7343.7|7345.5|7342.7|7346.5|7343.7|7345.5|7342.7|31
1627372010000|2021-07-27 07:46:50|7345|7342.2|7346.5|7343.7|7346.5|7343.7|7345|7342.2|21
1627372020000|2021-07-27 07:47:00|7346.6|7343.8|7348.5|7345.7|7348.5|7345.7|7346.6|7343.8|33
1627372030000|2021-07-27 07:47:10|7348|7345.2|7347.5|7344.7|7348|7345.2|7347.5|7344.7|12
1627372040000|2021-07-27 07:47:20|7347|7344.2|7347.1|7344.3|7347.1|7344.3|7346.1|7343.3|12
1627372050000|2021-07-27 07:47:30|7347.6|7344.8|7346.6|7343.8|7347.6|7344.8|7346.6|7343.8|6
1627372060000|2021-07-27 07:47:40|7347.1|7344.3|7348.1|7345.3|7348.1|7345.3|7347.1|7344.3|52
1627372070000|2021-07-27 07:47:50|7347.5|7344.7|7348.6|7345.8|7348.6|7345.8|7347.5|7344.7|18
1627372080000|2021-07-27 07:48:00|7348.5|7345.7|7346.1|7343.3|7348.5|7345.7|7345.6|7342.8|31
1627372090000|2021-07-27 07:48:10|7345.6|7342.8|7347.6|7344.8|7348.1|7345.3|7345.6|7342.8|5
1627372110000|2021-07-27 07:48:30|7348.1|7345.3|7348.6|7345.8|7348.6|7345.8|7348.1|7345.3|7
1627372120000|2021-07-27 07:48:40|7347.6|7344.8|7348.6|7345.8|7348.6|7345.8|7347.6|7344.8|39
1627372130000|2021-07-27 07:48:50|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|4
1627372140000|2021-07-27 07:49:00|7348|7345.2|7347.5|7344.7|7348.5|7345.7|7347.5|7344.7|1
1627372150000|2021-07-27 07:49:10|||||||||2
1627372170000|2021-07-27 07:49:30|||||||||3
1627372180000|2021-07-27 07:49:40|7346.5|7343.7|7346.5|7343.7|7346.5|7343.7|7346.5|7343.7|4
1627372190000|2021-07-27 07:49:50|7345.5|7342.7|7345.5|7342.7|7345.5|7342.7|7344.5|7341.7|41
1627372200000|2021-07-27 07:50:00|7344.6|7341.8|7342.1|7339.3|7344.6|7341.8|7341.6|7338.8|57
1627372210000|2021-07-27 07:50:10|7341.6|7338.8|7340.1|7337.3|7341.6|7338.8|7339.6|7336.8|20
1627372220000|2021-07-27 07:50:20|7341.1|7338.3|7339.6|7336.8|7341.1|7338.3|7339.6|7336.8|22
1627372230000|2021-07-27 07:50:30|7340.1|7337.3|7340.6|7337.8|7340.6|7337.8|7339.6|7336.8|14
1627372240000|2021-07-27 07:50:40|7340.1|7337.3|7339.6|7336.8|7340.1|7337.3|7339.6|7336.8|9
1627372250000|2021-07-27 07:50:50|||||||||24
1627372260000|2021-07-27 07:51:00|7338.6|7335.8|7338.1|7335.3|7338.6|7335.8|7337.6|7334.8|64
1627372270000|2021-07-27 07:51:10|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|7336.6|7333.8|7
1627372280000|2021-07-27 07:51:20|7337.5|7334.7|7339.6|7336.8|7340.6|7337.8|7336.6|7333.8|7
1627372290000|2021-07-27 07:51:30|7340.1|7337.3|7342.6|7339.8|7342.6|7339.8|7340|7337.2|1
1627372300000|2021-07-27 07:51:40|7343.1|7340.3|7342.1|7339.3|7343.1|7340.3|7342.1|7339.3|6
1627372310000|2021-07-27 07:51:50|7341.6|7338.8|7342.6|7339.8|7342.6|7339.8|7341.6|7338.8|3
1627372320000|2021-07-27 07:52:00|7342.1|7339.3|7341.1|7338.3|7342.6|7339.8|7339.6|7336.8|55
1627372330000|2021-07-27 07:52:10|7341.5|7338.7|7341.6|7338.8|7342.5|7339.7|7340.6|7337.8|18
1627372340000|2021-07-27 07:52:20|7343|7340.2|7343.1|7340.3|7343.6|7340.8|7342.5|7339.7|24
1627372350000|2021-07-27 07:52:30|7343.5|7340.7|7341|7338.2|7343.5|7340.7|7341|7338.2|2
1627372360000|2021-07-27 07:52:40|7341.6|7338.8|7340.5|7337.7|7341.6|7338.8|7339.5|7336.7|18
1627372370000|2021-07-27 07:52:50|7339.6|7336.8|7340|7337.2|7341|7338.2|7339.1|7336.3|14
1627372380000|2021-07-27 07:53:00|7340.5|7337.7|7341.5|7338.7|7341.5|7338.7|7340.5|7337.7|16
1627372390000|2021-07-27 07:53:10|7342|7339.2|7342.5|7339.7|7343|7340.2|7342|7339.2|4
1627372400000|2021-07-27 07:53:20|7343|7340.2|7344.5|7341.7|7345|7342.2|7342.5|7339.7|24
1627372410000|2021-07-27 07:53:30|7343.6|7340.8|7344.5|7341.7|7344.5|7341.7|7343.6|7340.8|4
1627372420000|2021-07-27 07:53:40|7345.5|7342.7|7346.5|7343.7|7346.5|7343.7|7344.5|7341.7|18
1627372430000|2021-07-27 07:53:50|7347|7344.2|7347.5|7344.7|7347.5|7344.7|7347|7344.2|4
1627372440000|2021-07-27 07:54:00|7346.5|7343.7|7347.5|7344.7|7347.5|7344.7|7346.5|7343.7|6
1627372450000|2021-07-27 07:54:10|7347|7344.2|7350.5|7347.7|7351.5|7348.7|7347|7344.2|68
1627372460000|2021-07-27 07:54:20|7350.6|7347.8|7352.5|7349.7|7353|7350.2|7350.5|7347.7|111
1627372470000|2021-07-27 07:54:30|7352.6|7349.8|7353.6|7350.8|7353.6|7350.8|7352.5|7349.7|4
1627372480000|2021-07-27 07:54:40|7354.5|7351.7|7354.5|7351.7|7355|7352.2|7353.6|7350.8|15
1627372490000|2021-07-27 07:54:50|7353.5|7350.7|7355.5|7352.7|7355.5|7352.7|7353.5|7350.7|21
1627372500000|2021-07-27 07:55:00|7355|7352.2|7354.5|7351.7|7355.5|7352.7|7352.5|7349.7|289
1627372510000|2021-07-27 07:55:10|7355|7352.2|7354.5|7351.7|7355|7352.2|7354.5|7351.7|1
1627372520000|2021-07-27 07:55:20|7354|7351.2|7356|7353.2|7356.5|7353.7|7354|7351.2|20
1627372530000|2021-07-27 07:55:30|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|7
1627372540000|2021-07-27 07:55:40|7356|7353.2|7355|7352.2|7356|7353.2|7354.5|7351.7|13
1627372550000|2021-07-27 07:55:50|7355.5|7352.7|7354.5|7351.7|7355.5|7352.7|7354.5|7351.7|7
1627372560000|2021-07-27 07:56:00|7353.5|7350.7|7351.5|7348.7|7353.5|7350.7|7351.5|7348.7|1
1627372570000|2021-07-27 07:56:10|7352.4|7349.6|7353.5|7350.7|7353.5|7350.7|7352|7349.2|11
1627372580000|2021-07-27 07:56:20|7353|7350.2|7354|7351.2|7354.5|7351.7|7353|7350.2|4
1627372590000|2021-07-27 07:56:30|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|1
1627372600000|2021-07-27 07:56:40|7354.6|7351.8|7358.5|7355.7|7358.6|7355.8|7354.6|7351.8|20
1627372610000|2021-07-27 07:56:50|7358.6|7355.8|7358.5|7355.7|7359.1|7356.3|7358.5|7355.7|0
1627372620000|2021-07-27 07:57:00|7358.6|7355.8|7359.5|7356.7|7360|7357.2|7358.6|7355.8|4
1627372630000|2021-07-27 07:57:10|7359|7356.2|7359.6|7356.8|7360.6|7357.8|7359|7356.2|9
1627372640000|2021-07-27 07:57:20|7360|7357.2|7360.1|7357.3|7360.5|7357.7|7358.5|7355.7|18
1627372650000|2021-07-27 07:57:30|7360.5|7357.7|7363|7360.2|7363|7360.2|7360.5|7357.7|54
1627372660000|2021-07-27 07:57:40|7364|7361.2|7362.6|7359.8|7364|7361.2|7362.6|7359.8|20
1627372670000|2021-07-27 07:57:50|7363|7360.2|7363|7360.2|7363.6|7360.8|7362.5|7359.7|15
1627372680000|2021-07-27 07:58:00|7362.6|7359.8|7363.5|7360.7|7363.5|7360.7|7361.5|7358.7|42
1627372690000|2021-07-27 07:58:10|7363.6|7360.8|7364.5|7361.7|7365|7362.2|7362.6|7359.8|63
1627372700000|2021-07-27 07:58:20|7365.5|7362.7|7364.5|7361.7|7365.5|7362.7|7364|7361.2|23
1627372710000|2021-07-27 07:58:30|7365|7362.2|7362.6|7359.8|7365|7362.2|7362.5|7359.7|24
1627372720000|2021-07-27 07:58:40|7363.5|7360.7|7362.5|7359.7|7363.5|7360.7|7360.6|7357.8|38
1627372730000|2021-07-27 07:58:50|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|2
1627372740000|2021-07-27 07:59:00|7362.5|7359.7|7363.5|7360.7|7363.5|7360.7|7362.5|7359.7|2
1627372750000|2021-07-27 07:59:10|7364|7361.2|7367.1|7364.3|7368.5|7365.7|7364|7361.2|25
1627372760000|2021-07-27 07:59:20|7367|7364.2|7367|7364.2|7367.1|7364.3|7367|7364.2|2
1627372770000|2021-07-27 07:59:30|7366.5|7363.7|7366.6|7363.8|7366.6|7363.8|7365.6|7362.8|12
1627372780000|2021-07-27 07:59:40|7367|7364.2|7368.6|7365.8|7368.6|7365.8|7367|7364.2|82
1627372790000|2021-07-27 07:59:50|7368|7365.2|7368.6|7365.8|7369.5|7366.7|7367|7364.2|13
1627372800000|2021-07-27 08:00:00|7369|7366.2|7367.1|7364.3|7370.5|7367.7|7366|7363.2|203
1627372810000|2021-07-27 08:00:10|7367.5|7364.7|7368.5|7365.7|7369.5|7366.7|7367.5|7364.7|23
1627372820000|2021-07-27 08:00:20|7368.6|7365.8|7369|7366.2|7370|7367.2|7368.6|7365.8|0
1627372830000|2021-07-27 08:00:30|7369.1|7366.3|7370.5|7367.7|7370.5|7367.7|7369.1|7366.3|24
1627372840000|2021-07-27 08:00:40|7370.6|7367.8|7371.6|7368.8|7371.6|7368.8|7370.6|7367.8|23
1627372850000|2021-07-27 08:00:50|7372.5|7369.7|7371.5|7368.7|7372.6|7369.8|7371|7368.2|13
1627372860000|2021-07-27 08:01:00|7370.6|7367.8|7370|7367.2|7371|7368.2|7370|7367.2|4
1627372870000|2021-07-27 08:01:10|7371|7368.2|7371.5|7368.7|7371.5|7368.7|7371|7368.2|4
1627372880000|2021-07-27 08:01:20|7372|7369.2|7377|7374.2|7377|7374.2|7372|7369.2|117
1627372890000|2021-07-27 08:01:30|7377.5|7374.7|7380.5|7377.7|7384.5|7381.7|7377.1|7374.3|224
1627372900000|2021-07-27 08:01:40|7379|7376.2|7378.5|7375.7|7379.5|7376.7|7378.5|7375.7|8
1627372910000|2021-07-27 08:01:50|7378|7375.2|7377.1|7374.3|7378.5|7375.7|7377|7374.2|18
1627372920000|2021-07-27 08:02:00|7377.5|7374.7|7377.5|7374.7|7378.5|7375.7|7376.5|7373.7|41
1627372930000|2021-07-27 08:02:10|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7377.5|7374.7|3
1627372940000|2021-07-27 08:02:20|7378|7375.2|7377.5|7374.7|7378|7375.2|7377.5|7374.7|3
1627372950000|2021-07-27 08:02:30|7377.6|7374.8|7378|7375.2|7378|7375.2|7377.6|7374.8|18
1627372960000|2021-07-27 08:02:40|7377.6|7374.8|7378|7375.2|7378|7375.2|7377.6|7374.8|13
1627372970000|2021-07-27 08:02:50|7378.1|7375.3|7378.5|7375.7|7379.1|7376.3|7377.5|7374.7|29
1627372980000|2021-07-27 08:03:00|7378|7375.2|7378|7375.2|7378.5|7375.7|7378|7375.2|101
1627372990000|2021-07-27 08:03:10|7377.5|7374.7|7377.5|7374.7|7378|7375.2|7377.5|7374.7|5
1627373000000|2021-07-27 08:03:20|7375|7372.2|7375|7372.2|7375|7372.2|7375|7372.2|24
1627373010000|2021-07-27 08:03:30|7374|7371.2|7374|7371.2|7374|7371.2|7373|7370.2|9
1627373020000|2021-07-27 08:03:40|7373.5|7370.7|7373|7370.2|7374|7371.2|7372|7369.2|165
1627373030000|2021-07-27 08:03:50|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|1
1627373040000|2021-07-27 08:04:00|7373|7370.2|7373|7370.2|7373.5|7370.7|7372.5|7369.7|5
1627373050000|2021-07-27 08:04:10|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7371.5|7368.7|10
1627373060000|2021-07-27 08:04:20|7373|7370.2|7374.5|7371.7|7374.5|7371.7|7373|7370.2|9
1627373070000|2021-07-27 08:04:30|7374|7371.2|7375.5|7372.7|7375.5|7372.7|7373.5|7370.7|37
1627373080000|2021-07-27 08:04:40|7376|7373.2|7377.5|7374.7|7377.5|7374.7|7376|7373.2|10
1627373090000|2021-07-27 08:04:50|||||||||2
1627373100000|2021-07-27 08:05:00|7380|7377.2|7381|7378.2|7382.5|7379.7|7379.5|7376.7|95
1627373110000|2021-07-27 08:05:10|7380.5|7377.7|7381|7378.2|7381|7378.2|7380|7377.2|6
1627373120000|2021-07-27 08:05:20|7380.5|7377.7|7378.5|7375.7|7380.5|7377.7|7378.5|7375.7|5
1627373130000|2021-07-27 08:05:30|7379.5|7376.7|7380|7377.2|7381.9|7379.1|7378.5|7375.7|22
1627373140000|2021-07-27 08:05:40|7379.5|7376.7|7378.5|7375.7|7379.5|7376.7|7378.5|7375.7|18
1627373150000|2021-07-27 08:05:50|7378|7375.2|7378|7375.2|7378|7375.2|7377|7374.2|2
1627373160000|2021-07-27 08:06:00|7377.5|7374.7|7379.5|7376.7|7379.5|7376.7|7377.5|7374.7|32
1627373170000|2021-07-27 08:06:10|7380.5|7377.7|7381.5|7378.7|7381.5|7378.7|7380|7377.2|18
1627373180000|2021-07-27 08:06:20|7382.5|7379.7|7382.5|7379.7|7383|7380.2|7382.5|7379.7|0
1627373190000|2021-07-27 08:06:30|7383|7380.2|7386|7383.2|7389|7386.2|7383|7380.2|47
1627373200000|2021-07-27 08:06:40|7386.5|7383.7|7388|7385.2|7388|7385.2|7386.5|7383.7|4
1627373210000|2021-07-27 08:06:50|7387.5|7384.7|7392.5|7389.7|7393|7390.2|7387.5|7384.7|29
1627373220000|2021-07-27 08:07:00|7393|7390.2|7394|7391.2|7396|7393.2|7393|7390.2|70
1627373230000|2021-07-27 08:07:10|7394.5|7391.7|7394|7391.2|7395|7392.2|7392.5|7389.7|92
1627373240000|2021-07-27 08:07:20|7393.5|7390.7|7393|7390.2|7393.5|7390.7|7392.4|7389.6|38
1627373250000|2021-07-27 08:07:30|7392.9|7390.1|7390.5|7387.7|7393.5|7390.7|7390.5|7387.7|47
1627373260000|2021-07-27 08:07:40|7389.5|7386.7|7388|7385.2|7389.5|7386.7|7388|7385.2|3
1627373270000|2021-07-27 08:07:50|7387.5|7384.7|7388|7385.2|7388|7385.2|7387.5|7384.7|1
1627373280000|2021-07-27 08:08:00|7388.5|7385.7|7389|7386.2|7390|7387.2|7388.5|7385.7|6
1627373290000|2021-07-27 08:08:10|7388.5|7385.7|7388|7385.2|7388.5|7385.7|7388|7385.2|4
1627373300000|2021-07-27 08:08:20|7389.5|7386.7|7389.5|7386.7|7390|7387.2|7389.5|7386.7|2
1627373310000|2021-07-27 08:08:30|7389|7386.2|7388|7385.2|7389|7386.2|7387|7384.2|80
1627373320000|2021-07-27 08:08:40|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7385.5|7382.7|65
1627373330000|2021-07-27 08:08:50|7387|7384.2|7388|7385.2|7388|7385.2|7386.5|7383.7|19
1627373340000|2021-07-27 08:09:00|7388.5|7385.7|7388|7385.2|7388.9|7386.1|7388|7385.2|3
1627373350000|2021-07-27 08:09:10|7388.9|7386.1|7392.5|7389.7|7392.5|7389.7|7388.5|7385.7|19
1627373360000|2021-07-27 08:09:20|7392.9|7390.1|7390.9|7388.1|7392.9|7390.1|7389.9|7387.1|38
1627373370000|2021-07-27 08:09:30|7390.4|7387.6|7392|7389.2|7392.9|7390.1|7390.4|7387.6|9
1627373380000|2021-07-27 08:09:40|7391.9|7389.1|7391.4|7388.6|7392|7389.2|7391.4|7388.6|8
1627373390000|2021-07-27 08:09:50|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|0
1627373400000|2021-07-27 08:10:00|7390.5|7387.7|7389.5|7386.7|7391|7388.2|7389.5|7386.7|37
1627373410000|2021-07-27 08:10:10|7389.4|7386.6|7387.5|7384.7|7389.4|7386.6|7387.5|7384.7|12
1627373420000|2021-07-27 08:10:20|7388|7385.2|7386|7383.2|7388|7385.2|7385|7382.2|30
1627373430000|2021-07-27 08:10:30|7386.5|7383.7|7384|7381.2|7386.5|7383.7|7383.5|7380.7|17
1627373440000|2021-07-27 08:10:40|7384.5|7381.7|7386.5|7383.7|7386.5|7383.7|7383|7380.2|24
1627373450000|2021-07-27 08:10:50|7387|7384.2|7387|7384.2|7387.5|7384.7|7387|7384.2|0
1627373460000|2021-07-27 08:11:00|7386.9|7384.1|7385|7382.2|7387|7384.2|7384.4|7381.6|47
1627373470000|2021-07-27 08:11:10|7385.5|7382.7|7385|7382.2|7387.5|7384.7|7385|7382.2|7
1627373480000|2021-07-27 08:11:20|7384.4|7381.6|7384.5|7381.7|7384.5|7381.7|7383|7380.2|3
1627373490000|2021-07-27 08:11:30|7385.5|7382.7|7385|7382.2|7386|7383.2|7385|7382.2|4
1627373500000|2021-07-27 08:11:40|7385.4|7382.6|7384.5|7381.7|7385.4|7382.6|7383|7380.2|30
1627373510000|2021-07-27 08:11:50|7385.5|7382.7|7386.4|7383.6|7387|7384.2|7385.4|7382.6|1
1627373520000|2021-07-27 08:12:00|7385.5|7382.7|7383|7380.2|7386|7383.2|7382.5|7379.7|39
1627373530000|2021-07-27 08:12:10|7382.5|7379.7|7380.5|7377.7|7382.5|7379.7|7380.5|7377.7|6
1627373540000|2021-07-27 08:12:20|7380.4|7377.6|7380.5|7377.7|7380.5|7377.7|7378|7375.2|16
1627373550000|2021-07-27 08:12:30|7380|7377.2|7379.5|7376.7|7381|7378.2|7379.5|7376.7|9
1627373560000|2021-07-27 08:12:40|7378.5|7375.7|7378|7375.2|7378.5|7375.7|7377.5|7374.7|23
1627373570000|2021-07-27 08:12:50|7378.5|7375.7|7378|7375.2|7379|7376.2|7378|7375.2|6
1627373580000|2021-07-27 08:13:00|7379|7376.2|7379.5|7376.7|7379.5|7376.7|7379|7376.2|24
1627373590000|2021-07-27 08:13:10|7379|7376.2|7381|7378.2|7381|7378.2|7378|7375.2|22
1627373600000|2021-07-27 08:13:20|7380|7377.2|7381.5|7378.7|7381.5|7378.7|7379.5|7376.7|6
1627373610000|2021-07-27 08:13:30|||||||||4
1627373620000|2021-07-27 08:13:40|||||||||5
1627373630000|2021-07-27 08:13:50|7382.5|7379.7|7380.5|7377.7|7382.5|7379.7|7380.5|7377.7|35
1627373640000|2021-07-27 08:14:00|7381|7378.2|7383.5|7380.7|7383.5|7380.7|7381|7378.2|58
1627373650000|2021-07-27 08:14:10|7383|7380.2|7382.5|7379.7|7383|7380.2|7382.5|7379.7|9
1627373660000|2021-07-27 08:14:20|7383|7380.2|7382.9|7380.1|7383|7380.2|7382.5|7379.7|4
1627373670000|2021-07-27 08:14:30|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382|7379.2|2
1627373680000|2021-07-27 08:14:40|7383.5|7380.7|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|2
1627373690000|2021-07-27 08:14:50|7383.5|7380.7|7381.5|7378.7|7383.5|7380.7|7381.5|7378.7|10
1627373700000|2021-07-27 08:15:00|7381.4|7378.6|7382.5|7379.7|7383|7380.2|7381.4|7378.6|18
1627373710000|2021-07-27 08:15:10|7383|7380.2|7386.5|7383.7|7387.5|7384.7|7383|7380.2|7
1627373720000|2021-07-27 08:15:20|7386|7383.2|7384.5|7381.7|7386|7383.2|7384.5|7381.7|10
1627373730000|2021-07-27 08:15:30|7384|7381.2|7385.5|7382.7|7385.5|7382.7|7384|7381.2|1
1627373740000|2021-07-27 08:15:40|7386.5|7383.7|7387.5|7384.7|7388|7385.2|7386.5|7383.7|9
1627373750000|2021-07-27 08:15:50|7387|7384.2|7387|7384.2|7388|7385.2|7386.5|7383.7|14
1627373760000|2021-07-27 08:16:00|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|1
1627373770000|2021-07-27 08:16:10|7387.4|7384.6|7386|7383.2|7387.4|7384.6|7385.5|7382.7|3
1627373780000|2021-07-27 08:16:20|7385.5|7382.7|7386|7383.2|7386.5|7383.7|7384.5|7381.7|47
1627373790000|2021-07-27 08:16:30|7385.5|7382.7|7384.5|7381.7|7385.9|7383.1|7384.4|7381.6|76
1627373800000|2021-07-27 08:16:40|7384.4|7381.6|7382.4|7379.6|7384.4|7381.6|7381.4|7378.6|57
1627373810000|2021-07-27 08:16:50|7382.5|7379.7|7381.9|7379.1|7382.5|7379.7|7381.4|7378.6|3
1627373820000|2021-07-27 08:17:00|7381.4|7378.6|7382.4|7379.6|7382.5|7379.7|7381.4|7378.6|1
1627373830000|2021-07-27 08:17:10|7381.4|7378.6|7376.5|7373.7|7381.5|7378.7|7376.5|7373.7|15
1627373840000|2021-07-27 08:17:20|7377|7374.2|7377.4|7374.6|7378|7375.2|7377|7374.2|3
1627373850000|2021-07-27 08:17:30|7376.4|7373.6|7374.9|7372.1|7377|7374.2|7374.4|7371.6|4
1627373860000|2021-07-27 08:17:40|7374.4|7371.6|7374.4|7371.6|7374.5|7371.7|7373.4|7370.6|8
1627373870000|2021-07-27 08:17:50|7373.9|7371.1|7374|7371.2|7374|7371.2|7372.9|7370.1|8
1627373880000|2021-07-27 08:18:00|7374.4|7371.6|7376|7373.2|7376|7373.2|7373.9|7371.1|34
1627373890000|2021-07-27 08:18:10|7376.5|7373.7|7376.5|7373.7|7376.9|7374.1|7375.5|7372.7|3
1627373900000|2021-07-27 08:18:20|7376.4|7373.6|7375|7372.2|7377|7374.2|7374.9|7372.1|74
1627373910000|2021-07-27 08:18:30|7375.4|7372.6|7375.9|7373.1|7376.4|7373.6|7374|7371.2|149
1627373920000|2021-07-27 08:18:40|7375.4|7372.6|7373.4|7370.6|7376.5|7373.7|7373.4|7370.6|11
1627373930000|2021-07-27 08:18:50|7372.4|7369.6|7374.9|7372.1|7374.9|7372.1|7372.4|7369.6|32
1627373940000|2021-07-27 08:19:00|7374.4|7371.6|7373.9|7371.1|7374.4|7371.6|7371.5|7368.7|32
1627373950000|2021-07-27 08:19:10|7373.4|7370.6|7373.5|7370.7|7374.5|7371.7|7373.4|7370.6|9
1627373960000|2021-07-27 08:19:20|7373.4|7370.6|7372.4|7369.6|7373.4|7370.6|7370.9|7368.1|55
1627373970000|2021-07-27 08:19:30|7371.4|7368.6|7371|7368.2|7371.4|7368.6|7370.9|7368.1|2
1627373980000|2021-07-27 08:19:40|7371.4|7368.6|7369.5|7366.7|7371.4|7368.6|7368.5|7365.7|4
1627373990000|2021-07-27 08:19:50|7370|7367.2|7370.5|7367.7|7370.5|7367.7|7369|7366.2|156
1627374000000|2021-07-27 08:20:00|7371|7368.2|7372.4|7369.6|7373|7370.2|7370.9|7368.1|3
1627374010000|2021-07-27 08:20:10|7372.5|7369.7|7371.4|7368.6|7372.9|7370.1|7371|7368.2|54
1627374020000|2021-07-27 08:20:20|7370.9|7368.1|7370.5|7367.7|7371|7368.2|7369.5|7366.7|38
1627374030000|2021-07-27 08:20:30|7370.9|7368.1|7369.4|7366.6|7372.4|7369.6|7369.4|7366.6|7
1627374040000|2021-07-27 08:20:40|7368.5|7365.7|7367.5|7364.7|7368.5|7365.7|7366.5|7363.7|37
1627374050000|2021-07-27 08:20:50|7367.4|7364.6|7366.9|7364.1|7367.5|7364.7|7366.9|7364.1|377
1627374060000|2021-07-27 08:21:00|7367.4|7364.6|7368.9|7366.1|7368.9|7366.1|7366.4|7363.6|201
1627374070000|2021-07-27 08:21:10|7369.4|7366.6|7368.4|7365.6|7369.9|7367.1|7366.9|7364.1|43
1627374080000|2021-07-27 08:21:20|7368.9|7366.1|7371.4|7368.6|7371.4|7368.6|7368.9|7366.1|4
1627374090000|2021-07-27 08:21:30|7371.9|7369.1|7367.9|7365.1|7371.9|7369.1|7367.9|7365.1|24
1627374100000|2021-07-27 08:21:40|7368.4|7365.6|7368.9|7366.1|7369.4|7366.6|7368.4|7365.6|383
1627374110000|2021-07-27 08:21:50|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|7366.4|7363.6|44
1627374120000|2021-07-27 08:22:00|7370.4|7367.6|7369.9|7367.1|7370.9|7368.1|7369.9|7367.1|33
1627374130000|2021-07-27 08:22:10|7370.4|7367.6|7369.4|7366.6|7370.4|7367.6|7368.4|7365|33
1627374140000|2021-07-27 08:22:20|7368.4|7365.6|7369.4|7366.6|7369.4|7366.6|7368.4|7365.6|276
1627374150000|2021-07-27 08:22:30|7368.9|7366.1|7366.4|7363.6|7368.9|7366.1|7365.9|7363.1|254
1627374160000|2021-07-27 08:22:40|7366.9|7364.1|7365.4|7362.6|7366.9|7364.1|7365.4|7362.6|12
1627374170000|2021-07-27 08:22:50|7365.9|7363.1|7366.4|7363.6|7366.4|7363.6|7365.9|7363.1|79
1627374180000|2021-07-27 08:23:00|7366.9|7364.1|7371.4|7368.6|7371.4|7368.6|7366.9|7364.1|26
1627374190000|2021-07-27 08:23:10|7371.5|7368.7|7374.9|7372.1|7374.9|7372.1|7371.4|7368.6|14
1627374200000|2021-07-27 08:23:20|7375.4|7372.6|7374.4|7371.6|7375.4|7372.6|7373.4|7370.6|26
1627374210000|2021-07-27 08:23:30|7373.9|7371.1|7374.4|7371.6|7375.4|7372.6|7373|7370.2|38
1627374220000|2021-07-27 08:23:40|7374.9|7372.1|7375.9|7373.1|7375.9|7373.1|7374.9|7372.1|6
1627374230000|2021-07-27 08:23:50|7376.4|7373.6|7375.9|7373.1|7376.4|7373.6|7375.9|7373.1|1
1627374240000|2021-07-27 08:24:00|7376|7373.2|7375.4|7372.6|7376.9|7374.1|7375.4|7372.6|23
1627374250000|2021-07-27 08:24:10|7374.4|7371.6|7377.4|7374.6|7377.4|7374.6|7373.4|7370.6|16
1627374260000|2021-07-27 08:24:20|7376.5|7373.7|7384.4|7381.6|7386.5|7383.7|7376.5|7373.7|118
1627374270000|2021-07-27 08:24:30|7383.9|7381.1|7385.4|7382.6|7385.4|7382.6|7380|7377.2|39
1627374280000|2021-07-27 08:24:40|7384.4|7381.6|7383.9|7381.1|7385|7382.2|7383.5|7380.7|38
1627374290000|2021-07-27 08:24:50|7383.5|7380.7|7385.9|7383.1|7386.9|7384.1|7383.5|7380.7|4
1627374300000|2021-07-27 08:25:00|7385|7382.2|7383.9|7381.1|7387.5|7384.7|7383.9|7381.1|44
1627374310000|2021-07-27 08:25:10|7384|7381.2|7381.5|7378.7|7384|7381.2|7381.5|7378.7|43
1627374320000|2021-07-27 08:25:20|7380.5|7377.7|7379.5|7376.7|7380.5|7377.7|7379.5|7376.7|7
1627374330000|2021-07-27 08:25:30|7380|7377.2|7381.5|7378.7|7382|7379.2|7380|7377.2|37
1627374340000|2021-07-27 08:25:40|7381|7378.2|7381.5|7378.7|7381.5|7378.7|7380.5|7377.7|28
1627374350000|2021-07-27 08:25:50|7381|7378.2|7379|7376.2|7382|7379.2|7378.5|7375.7|35
1627374360000|2021-07-27 08:26:00|7378.5|7375.7|7381|7378.2|7381|7378.2|7378.5|7375.7|12
1627374370000|2021-07-27 08:26:10|7380.9|7378.1|7380.4|7377.6|7380.9|7378.1|7378.5|7375.7|105
1627374380000|2021-07-27 08:26:20|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7379.9|7377.1|1
1627374390000|2021-07-27 08:26:30|7381.4|7378.6|7388.5|7385.7|7388.5|7385.7|7381.4|7378.6|35
1627374400000|2021-07-27 08:26:40|7389|7386.2|7387.5|7384.7|7389.5|7386.7|7386.5|7383.7|54
1627374410000|2021-07-27 08:26:50|7387|7384.2|7385.5|7382.7|7387|7384.2|7385.4|7382.6|68
1627374420000|2021-07-27 08:27:00|7385.9|7383.1|7385.4|7382.6|7386.9|7384.1|7385.4|7382.6|3
1627374430000|2021-07-27 08:27:10|7384.5|7381.7|7383.9|7381.1|7385.4|7382.6|7383.9|7381.1|5
1627374440000|2021-07-27 08:27:20|7383|7380.2|7382.5|7379.7|7383.4|7380.6|7381.5|7378.7|20
1627374450000|2021-07-27 08:27:30|7382.9|7380.1|7381.9|7379.1|7383.5|7380.7|7381.9|7379.1|16
1627374460000|2021-07-27 08:27:40|7381.5|7378.7|7381.5|7378.7|7382.5|7379.7|7381.5|7378.7|4
1627374470000|2021-07-27 08:27:50|7381.9|7379.1|7378.5|7375.7|7382.4|7379.6|7377.5|7374.7|64
1627374480000|2021-07-27 08:28:00|7378|7375.2|7377|7374.2|7379.5|7376.7|7376.5|7373.7|56
1627374490000|2021-07-27 08:28:10|7377.5|7374.7|7381.5|7378.7|7382|7379.2|7377|7374.1|37
1627374500000|2021-07-27 08:28:20|7381|7378.2|7381|7378.2|7382.5|7379.7|7381|7378.2|85
1627374510000|2021-07-27 08:28:30|7380.5|7377.7|7379|7376.2|7380.5|7377.7|7378.5|7375.7|32
1627374520000|2021-07-27 08:28:40|7379.5|7376.7|7385|7382.2|7387.5|7384.7|7379.5|7376.7|134
1627374530000|2021-07-27 08:28:50|7384.5|7381.7|7385.5|7382.7|7386|7383.2|7383.5|7380.7|81
1627374540000|2021-07-27 08:29:00|7386|7383.2|7387|7384.2|7388.5|7385.7|7386|7383.2|167
1627374550000|2021-07-27 08:29:10|7387.5|7384.7|7386.5|7383.7|7388.5|7385.7|7385.5|7382.7|228
1627374560000|2021-07-27 08:29:20|7386|7383.2|7388.5|7385.7|7388.5|7385.7|7386|7383.2|219
1627374570000|2021-07-27 08:29:30|7388|7385.2|7389.5|7386.7|7389.5|7386.7|7387.5|7384.7|290
1627374580000|2021-07-27 08:29:40|7389.9|7387.1|7389.4|7386.6|7392.4|7389.6|7389.4|7386.6|228
1627374590000|2021-07-27 08:29:50|7389.5|7386.7|7389.5|7386.7|7391.5|7388.7|7389|7386.2|342
1627374600000|2021-07-27 08:30:00|7391|7388.2|7389.4|7386.6|7392.5|7389.7|7389.4|7386.6|303
1627374610000|2021-07-27 08:30:10|7389.9|7387.1|7389.5|7386.7|7391.4|7388.6|7388.4|7385.6|137
1627374620000|2021-07-27 08:30:20|7389.4|7386.6|7389.9|7387.1|7390.9|7388.1|7388.4|7385.6|159
1627374630000|2021-07-27 08:30:30|7390.4|7387.6|7387.4|7384.6|7391.4|7388.6|7387.4|7384.6|75
1627374640000|2021-07-27 08:30:40|7387.5|7384.7|7386.5|7383.7|7388.5|7385.7|7386|7383.2|69
1627374650000|2021-07-27 08:30:50|7388.4|7385.6|7389|7386.2|7389.5|7386.7|7388.4|7385.6|33
1627374660000|2021-07-27 08:31:00|7389.5|7386.7|7390.5|7387.7|7390.5|7387.7|7387.5|7384.7|171
1627374670000|2021-07-27 08:31:10|7390.4|7387.6|7388.5|7385.7|7390.4|7387.6|7388.5|7385.7|175
1627374680000|2021-07-27 08:31:20|7388|7385.2|7388|7385.2|7389.5|7386.7|7387.5|7384.7|117
1627374690000|2021-07-27 08:31:30|7387.5|7384.7|7388.5|7385.7|7388.5|7385.7|7387|7384.2|72
1627374700000|2021-07-27 08:31:40|7388.4|7385.6|7388.5|7385.7|7388.5|7385.7|7386.5|7383.7|34
1627374710000|2021-07-27 08:31:50|7389|7386.2|7388.5|7385.7|7389|7386.2|7387|7384.2|69
1627374720000|2021-07-27 08:32:00|7387.5|7384.7|7384.5|7381.7|7387.5|7384.7|7384.5|7381.7|41
1627374730000|2021-07-27 08:32:10|7385|7382.2|7385.5|7382.7|7385.5|7382.7|7381.6|7378.8|71
1627374740000|2021-07-27 08:32:20|7384.6|7381.8|7384.6|7381.8|7385|7382.2|7383.5|7380.6|70
1627374750000|2021-07-27 08:32:30|7384.5|7381.7|7386.6|7383.8|7386.6|7383.8|7384|7381.2|91
1627374760000|2021-07-27 08:32:40|7387.1|7384.3|7387.5|7384.7|7387.5|7384.7|7386.6|7383.8|14
1627374770000|2021-07-27 08:32:50|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|7
1627374780000|2021-07-27 08:33:00|7386.5|7383.7|7385.6|7382.8|7386.5|7383.7|7385.6|7382.8|10
1627374790000|2021-07-27 08:33:10|7386|7383.2|7387.5|7384.7|7387.5|7384.7|7386|7383.2|10
1627374800000|2021-07-27 08:33:20|7386.6|7383.8|7386.6|7383.8|7387|7384.2|7386.6|7383.8|59
1627374810000|2021-07-27 08:33:30|7387.5|7384.7|7388.5|7385.7|7388.5|7385.7|7386.5|7383.7|12
1627374820000|2021-07-27 08:33:40|7387.5|7384.7|7390.5|7387.7|7390.5|7387.7|7387.5|7384.7|40
1627374830000|2021-07-27 08:33:50|7390.1|7387.3|7391.5|7388.7|7391.5|7388.7|7390.1|7387.3|44
1627374840000|2021-07-27 08:34:00|7392.5|7389.7|7397.5|7394.7|7397.5|7394.7|7392.5|7389.7|109
1627374850000|2021-07-27 08:34:10|7396.5|7393.7|7397.5|7394.7|7398.5|7395.7|7396.5|7393.7|33
1627374860000|2021-07-27 08:34:20|7396.5|7393.7|7396.5|7393.7|7397.5|7394.7|7396.5|7393.7|23
1627374870000|2021-07-27 08:34:30|7396.6|7393.8|7396|7393.2|7398|7395.2|7395|7392.2|129
1627374880000|2021-07-27 08:34:40|7395.5|7392.7|7394.5|7391.7|7395.5|7392.7|7394.5|7391.7|63
1627374890000|2021-07-27 08:34:50|7394.6|7391.8|7394.5|7391.7|7395|7392.2|7394.5|7391.7|98
1627374900000|2021-07-27 08:35:00|7393.5|7390.7|7393.5|7390.7|7394.5|7391.7|7393|7390.2|76
1627374910000|2021-07-27 08:35:10|7394.5|7391.7|7393.5|7390.7|7394.5|7391.7|7392.5|7389.7|75
1627374920000|2021-07-27 08:35:20|7394|7391.2|7391.5|7388.7|7394|7391.2|7390.5|7387.7|53
1627374930000|2021-07-27 08:35:30|||||||||26
1627374940000|2021-07-27 08:35:40|7392.5|7389.7|7392.6|7389.8|7393.6|7390.8|7392|7389.2|343
1627374950000|2021-07-27 08:35:50|7392|7389.2|7394.5|7391.7|7394.6|7391.8|7392|7389.2|10
1627374960000|2021-07-27 08:36:00|7394.1|7391.3|7396.6|7393.8|7396.6|7393.8|7393.6|7390.8|64
1627374970000|2021-07-27 08:36:10|7396.1|7393.3|7395|7392.2|7396.1|7393.3|7394.1|7391.3|374
1627374980000|2021-07-27 08:36:20|7394.5|7391.7|7395.1|7392.3|7395.1|7392.3|7393.6|7390.8|37
1627374990000|2021-07-27 08:36:30|7395.6|7392.8|7394.5|7391.7|7395.6|7392.8|7394.5|7391.7|0
1627375000000|2021-07-27 08:36:40|7394.1|7391.3|7393.6|7390.8|7394.1|7391.3|7392.6|7389.8|3
1627375010000|2021-07-27 08:36:50|7393.5|7390.7|7393|7390.2|7393.6|7390.8|7392.6|7389.8|96
1627375020000|2021-07-27 08:37:00|7393.1|7390.3|7395.5|7392.7|7396.1|7393.3|7393.1|7390.3|12
1627375030000|2021-07-27 08:37:10|7395.1|7392.3|7394.5|7391.7|7395.5|7392.7|7394.5|7391.7|2
1627375040000|2021-07-27 08:37:20|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|9
1627375050000|2021-07-27 08:37:30|7397.5|7394.7|7396|7393.2|7397.5|7394.7|7396|7393.2|22
1627375060000|2021-07-27 08:37:40|7395.5|7392.7|7396|7393.2|7396|7393.2|7394.5|7391.7|1
1627375070000|2021-07-27 08:37:50|7396.5|7393.7|7395|7392.2|7396.5|7393.7|7395|7392.2|21
1627375080000|2021-07-27 08:38:00|7394.5|7391.7|7396|7393.2|7396.5|7393.7|7394.5|7391.7|40
1627375090000|2021-07-27 08:38:10|7396.5|7393.7|7397.5|7394.7|7398|7395.2|7396.5|7393.7|4
1627375100000|2021-07-27 08:38:20|7397|7394.2|7396|7393.2|7397|7394.2|7396|7393.2|3
1627375110000|2021-07-27 08:38:30|7395.5|7392.7|7394.5|7391.7|7395.5|7392.7|7394.5|7391.7|9
1627375120000|2021-07-27 08:38:40|7395|7392.2|7394.5|7391.7|7395.5|7392.7|7394.5|7391.7|84
1627375130000|2021-07-27 08:38:50|||||||||4
1627375140000|2021-07-27 08:39:00|7394.6|7391.8|7394.5|7391.7|7395.5|7392.7|7394.5|7391.7|40
1627375150000|2021-07-27 08:39:10|7394.6|7391.8|7394.5|7391.7|7394.6|7391.8|7394.5|7391.7|20
1627375160000|2021-07-27 08:39:20|||||||||3
1627375170000|2021-07-27 08:39:30|7395.1|7392.3|7393.5|7390.7|7395.1|7392.3|7393|7390.2|59
1627375180000|2021-07-27 08:39:40|7392.5|7389.7|7391|7388.2|7392.5|7389.7|7390|7387.2|20
1627375190000|2021-07-27 08:39:50|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7389.5|7386.7|13
1627375200000|2021-07-27 08:40:00|7390|7387.2|7388|7385.2|7390|7387.2|7388|7385.2|20
1627375210000|2021-07-27 08:40:10|7387.1|7384.3|7391.5|7388.7|7391.5|7388.7|7387.1|7384.3|39
1627375220000|2021-07-27 08:40:20|7391|7388.2|7390.5|7387.7|7392.5|7389.7|7390.5|7387.7|35
1627375230000|2021-07-27 08:40:30|7390.6|7387.8|7391.1|7388.3|7391.5|7388.7|7390.6|7387.8|0
1627375240000|2021-07-27 08:40:40|7392|7389.2|7393.5|7390.7|7393.5|7390.7|7392|7389.2|2
1627375250000|2021-07-27 08:40:50|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|35
1627375260000|2021-07-27 08:41:00|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|75
1627375270000|2021-07-27 08:41:10|7390.5|7387.7|7390.5|7387.7|7391|7388.2|7389.5|7386.7|142
1627375280000|2021-07-27 08:41:20|7390.6|7387.8|7390.1|7387.3|7390.6|7387.8|7390|7387.2|1
1627375290000|2021-07-27 08:41:30|7391.1|7388.3|7392.6|7389.8|7392.6|7389.8|7391.1|7388.3|17
1627375300000|2021-07-27 08:41:40|7392.5|7389.7|7391.6|7388.8|7392.6|7389.8|7391.5|7388.7|1
1627375310000|2021-07-27 08:41:50|7391.5|7388.7|7392.6|7389.8|7392.6|7389.8|7390.5|7387.7|4
1627375320000|2021-07-27 08:42:00|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|0
1627375330000|2021-07-27 08:42:10|7393.5|7390.7|7393.1|7390.3|7393.5|7390.7|7392.6|7389.8|1
1627375340000|2021-07-27 08:42:20|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|1
1627375350000|2021-07-27 08:42:30|7394.6|7391.8|7395|7392.2|7395|7392.2|7393.6|7390.8|325
1627375360000|2021-07-27 08:42:40|7395.1|7392.3|7397|7394.2|7397|7394.2|7395.1|7392.3|24
1627375370000|2021-07-27 08:42:50|7397.5|7394.7|7397.6|7394.8|7397.6|7394.8|7397.5|7394.7|1
1627375380000|2021-07-27 08:43:00|7398.5|7395.7|7398.5|7395.7|7399.6|7396.8|7398.5|7395.7|35
1627375390000|2021-07-27 08:43:10|7399.6|7396.8|7397.6|7394.8|7400|7397.2|7397.1|7394.3|73
1627375400000|2021-07-27 08:43:20|7397.5|7394.7|7397.6|7394.8|7397.6|7394.8|7397.1|7394.3|2
1627375410000|2021-07-27 08:43:30|7398.5|7395.7|7398.6|7395.8|7399|7396.2|7398.5|7395.7|42
1627375420000|2021-07-27 08:43:40|7399|7396.2|7398.5|7395.7|7399|7396.2|7398.5|7395.7|3
1627375430000|2021-07-27 08:43:50|7399|7396.2|7400.5|7397.7|7400.5|7397.7|7399|7396.2|8
1627375440000|2021-07-27 08:44:00|7399.5|7396.7|7398|7395.2|7399.5|7396.7|7398|7395.2|20
1627375450000|2021-07-27 08:44:10|7397.5|7394.7|7396.6|7393.8|7397.5|7394.7|7396.5|7393.7|14
1627375460000|2021-07-27 08:44:20|7396.5|7393.7|7399.1|7396.3|7399.1|7396.3|7396.5|7393.7|57
1627375470000|2021-07-27 08:44:30|7399.5|7396.7|7398.5|7395.7|7399.5|7396.7|7398.5|7395.7|22
1627375480000|2021-07-27 08:44:40|||||||||37
1627375490000|2021-07-27 08:44:50|||||||||1
1627375500000|2021-07-27 08:45:00|7398|7395.2|7397.5|7394.7|7398|7395.2|7397.5|7394.7|2
1627375510000|2021-07-27 08:45:10|7397.6|7394.8|7398|7395.2|7398.5|7395.7|7397|7394.2|30
1627375520000|2021-07-27 08:45:20|7398.1|7395.3|7398.5|7395.7|7398.5|7395.7|7398.1|7395.3|2
1627375530000|2021-07-27 08:45:30|7398.6|7395.8|7398.5|7395.7|7399|7396.2|7398.5|7395.7|3
1627375540000|2021-07-27 08:45:40|7398.6|7395.8|7398.5|7395.7|7399.5|7396.7|7398.5|7395.7|9
1627375550000|2021-07-27 08:45:50|7398|7395.2|7396.5|7393.7|7398|7395.2|7396.5|7393.7|9
1627375560000|2021-07-27 08:46:00|7397|7394.2|7396.6|7393.8|7398.5|7395.7|7396.5|7393.7|136
1627375570000|2021-07-27 08:46:10|7397.1|7394.3|7396.5|7393.7|7397.1|7394.3|7396.5|7393.7|2
1627375580000|2021-07-27 08:46:20|7396.6|7393.8|7396.5|7393.7|7396.6|7393.8|7396.5|7393.7|1
1627375590000|2021-07-27 08:46:30|7395.6|7392.8|7391.6|7388.8|7395.6|7392.8|7391.6|7388.8|39
1627375600000|2021-07-27 08:46:40|7392.1|7389.3|7391.5|7388.7|7392.1|7389.3|7391.5|7388.7|2
1627375610000|2021-07-27 08:46:50|7392|7389.2|7394.5|7391.7|7394.5|7391.7|7392|7389.2|12
1627375620000|2021-07-27 08:47:00|7394|7391.2|7395.5|7392.7|7395.5|7392.7|7393.5|7390.7|2
1627375630000|2021-07-27 08:47:10|7396|7393.2|7395.1|7392.3|7396|7393.2|7395|7392.2|2
1627375640000|2021-07-27 08:47:20|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395|7392.2|2
1627375650000|2021-07-27 08:47:30|7395.6|7392.8|7396|7393.2|7396|7393.2|7395.6|7392.8|3
1627375660000|2021-07-27 08:47:40|7397.5|7394.7|7396.5|7393.7|7397.6|7394.8|7396.5|7393.7|9
1627375670000|2021-07-27 08:47:50|7397|7394.2|7397.5|7394.7|7397.5|7394.7|7397|7394.2|9
1627375680000|2021-07-27 08:48:00|7397|7394.2|7396.5|7393.7|7397.5|7394.7|7396.5|7393.7|1
1627375690000|2021-07-27 08:48:10|7397|7394.2|7396.5|7393.7|7397|7394.2|7396.5|7393.7|3
1627375700000|2021-07-27 08:48:20|7396.1|7393.3|7395.5|7392.7|7396.5|7393.7|7394.6|7391.8|25
1627375710000|2021-07-27 08:48:30|7396|7393.2|7398|7395.2|7398|7395.2|7396|7393.2|7
1627375720000|2021-07-27 08:48:40|7398.5|7395.7|7398.6|7395.8|7398.6|7395.8|7398.5|7395.7|4
1627375730000|2021-07-27 08:48:50|7399.5|7396.7|7400.5|7397.7|7400.5|7397.7|7399|7396.2|75
1627375740000|2021-07-27 08:49:00|7400.6|7397.8|7402.6|7399.8|7404|7401.2|7400.6|7397.8|62
1627375750000|2021-07-27 08:49:10|7402.5|7399.7|7403|7400.2|7404|7401.2|7402.5|7399.7|13
1627375760000|2021-07-27 08:49:20|7403.5|7400.7|7403.5|7400.7|7404|7401.2|7403.5|7400.7|5
1627375770000|2021-07-27 08:49:30|7403|7400.2|7403|7400.2|7404|7401.2|7402.5|7399.7|31
1627375780000|2021-07-27 08:49:40|7402.5|7399.7|7403.5|7400.7|7404.5|7401.7|7402|7399.2|16
1627375790000|2021-07-27 08:49:50|7403.6|7400.8|7403|7400.2|7404|7401.2|7402.5|7399.7|1
1627375800000|2021-07-27 08:50:00|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7402.5|7399.7|0
1627375810000|2021-07-27 08:50:10|7403.5|7400.7|7404|7401.2|7404|7401.2|7402.5|7399.7|5
1627375820000|2021-07-27 08:50:20|7403.5|7400.7|7403.6|7400.8|7404|7401.2|7403.5|7400.7|10
1627375830000|2021-07-27 08:50:30|7403.5|7400.7|7404.5|7401.7|7404.6|7401.8|7403.5|7400.7|64
1627375840000|2021-07-27 08:50:40|7406.6|7403.8|7407.5|7404.7|7408|7405.2|7406.6|7403.8|167
1627375850000|2021-07-27 08:50:50|7408.5|7405.7|7408.5|7405.7|7409.6|7406.8|7408.5|7405.7|134
1627375860000|2021-07-27 08:51:00|7408|7405.2|7407.6|7404.8|7408.5|7405.7|7407.5|7404.7|0
1627375870000|2021-07-27 08:51:10|7408|7405.2|7406.5|7403.7|7408|7405.2|7406|7403.2|3
1627375880000|2021-07-27 08:51:20|7407.5|7404.7|7406.6|7403.8|7407.5|7404.7|7405|7402.2|7
1627375890000|2021-07-27 08:51:30|7406.5|7403.7|7405.5|7402.7|7406.5|7403.7|7405.5|7402.7|3
1627375900000|2021-07-27 08:51:40|7404.5|7401.7|7405.5|7402.7|7405.5|7402.7|7402.5|7399.7|15
1627375910000|2021-07-27 08:51:50|7405|7402.2|7405.5|7402.7|7405.5|7402.7|7405|7402.2|9
1627375920000|2021-07-27 08:52:00|7405|7402.2|7405.5|7402.7|7405.5|7402.7|7405|7402.2|0
1627375930000|2021-07-27 08:52:10|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|7404.5|7401.7|7
1627375940000|2021-07-27 08:52:20|7403.6|7400.8|7402|7399.2|7403.6|7400.8|7401.5|7398.7|11
1627375950000|2021-07-27 08:52:30|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|7401.5|7398.7|1
1627375960000|2021-07-27 08:52:40|||||||||3
1627375970000|2021-07-27 08:52:50|7401.5|7398.7|7400.5|7397.7|7401.6|7398.8|7400.5|7397.7|3
1627375980000|2021-07-27 08:53:00|7400|7397.2|7400|7397.2|7401.5|7398.7|7399.6|7396.8|114
1627375990000|2021-07-27 08:53:10|7400.1|7397.3|7400.5|7397.7|7400.5|7397.7|7400|7397.2|1
1627376000000|2021-07-27 08:53:20|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|25
1627376010000|2021-07-27 08:53:30|7399.6|7396.8|7398.5|7395.7|7400.5|7397.7|7398.5|7395.7|26
1627376020000|2021-07-27 08:53:40|7398.1|7395.3|7398.5|7395.7|7398.5|7395.7|7398.1|7395.3|1
1627376030000|2021-07-27 08:53:50|7397.5|7394.7|7397.5|7394.7|7397.6|7394.8|7397|7394.2|4
1627376040000|2021-07-27 08:54:00|7397.6|7394.8|7397.5|7394.7|7397.6|7394.8|7397.5|7394.7|3
1627376050000|2021-07-27 08:54:10|7396.5|7393.7|7397.5|7394.7|7397.6|7394.8|7396.5|7393.7|5
1627376060000|2021-07-27 08:54:20|7396.5|7393.7|7395.6|7392.8|7397|7394.2|7395.5|7392.7|16
1627376070000|2021-07-27 08:54:30|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|3
1627376080000|2021-07-27 08:54:40|7397.1|7394.3|7400|7397.2|7400.1|7397.3|7397.1|7394.3|713
1627376090000|2021-07-27 08:54:50|7400.1|7397.3|7401.5|7398.7|7402.6|7399.8|7400.1|7397.3|6
1627376100000|2021-07-27 08:55:00|7402.5|7399.7|7402.6|7399.8|7402.6|7399.8|7402.5|7399.7|1
1627376110000|2021-07-27 08:55:10|7403.5|7400.7|7403|7400.2|7403.5|7400.7|7403|7400.2|1
1627376120000|2021-07-27 08:55:20|7403.1|7400.3|7404.6|7401.8|7404.6|7401.8|7403.1|7400.3|5
1627376130000|2021-07-27 08:55:30|7405.6|7402.8|7404.6|7401.8|7405.6|7402.8|7404.6|7401.8|5
1627376140000|2021-07-27 08:55:40|7404.5|7401.7|7404|7401.2|7404.6|7401.8|7404|7401.2|22
1627376150000|2021-07-27 08:55:50|7403.6|7400.8|7402.5|7399.7|7403.6|7400.8|7402.5|7399.7|5
1627376160000|2021-07-27 08:56:00|7402|7399.2|7402.5|7399.7|7402.6|7399.8|7402|7399.2|0
1627376170000|2021-07-27 08:56:10|7402|7399.2|7403.5|7400.7|7403.5|7400.7|7402|7399.2|15
1627376180000|2021-07-27 08:56:20|7402.5|7399.7|7403|7400.2|7403|7400.2|7402.5|7399.7|2
1627376190000|2021-07-27 08:56:30|7402.5|7399.7|7401.1|7398.3|7402.5|7399.7|7401|7398.2|2
1627376200000|2021-07-27 08:56:40|7401|7398.2|7401.5|7398.7|7401.6|7398.8|7401|7398.2|2
1627376210000|2021-07-27 08:56:50|7400.5|7397.7|7400.5|7397.7|7400.6|7397.8|7399.6|7396.8|10
1627376220000|2021-07-27 08:57:00|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|2
1627376230000|2021-07-27 08:57:10|7399.6|7396.8|7400|7397.2|7400|7397.2|7399.6|7396.8|1
1627376240000|2021-07-27 08:57:20|7400.5|7397.7|7400.5|7397.7|7401.5|7398.7|7399.6|7396.8|38
1627376250000|2021-07-27 08:57:30|7400.6|7397.8|7400|7397.2|7400.6|7397.8|7400|7397.2|1
1627376260000|2021-07-27 08:57:40|7400.1|7397.3|7397.1|7394.3|7400.1|7397.3|7397.1|7394.3|14
1627376270000|2021-07-27 08:57:50|7396.6|7393.8|7393.6|7390.8|7396.6|7393.8|7392.1|7389.3|23
1627376280000|2021-07-27 08:58:00|7393.5|7390.7|7395.5|7392.7|7395.5|7392.7|7393.5|7390.7|16
1627376290000|2021-07-27 08:58:10|7395|7392.2|7396|7393.2|7396|7393.2|7395|7392.2|6
1627376300000|2021-07-27 08:58:20|7396.5|7393.7|7397.5|7394.7|7397.5|7394.7|7396.5|7393.7|17
1627376310000|2021-07-27 08:58:30|7397|7394.2|7394|7391.2|7397|7394.2|7394|7391.2|67
1627376320000|2021-07-27 08:58:40|7393.5|7390.7|7393.6|7390.8|7393.6|7390.8|7393.5|7390.7|5
1627376330000|2021-07-27 08:58:50|7393.5|7390.7|7393.5|7390.7|7393.6|7390.8|7393.5|7390.7|10
1627376340000|2021-07-27 08:59:00|7393.6|7390.8|7395.6|7392.8|7395.6|7392.8|7393.6|7390.8|15
1627376350000|2021-07-27 08:59:10|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396|7393.2|2
1627376360000|2021-07-27 08:59:20|7396|7393.2|7397|7394.2|7397.5|7394.7|7395|7392.2|26
1627376370000|2021-07-27 08:59:30|7396|7393.2|7395.5|7392.7|7396.5|7393.7|7395.5|7392.7|32
1627376380000|2021-07-27 08:59:40|7395.6|7392.8|7395|7392.2|7396.5|7393.7|7394.5|7391.7|4
1627376390000|2021-07-27 08:59:50|7394.5|7391.7|7396.5|7393.7|7396.5|7393.7|7394.5|7391.7|20
1627376400000|2021-07-27 09:00:00|7395.5|7392.7|7399.5|7396.7|7400.5|7397.7|7395.5|7392.7|107
1627376410000|2021-07-27 09:00:10|7399|7396.2|7400.5|7397.7|7400.5|7397.7|7399|7396.2|11
1627376420000|2021-07-27 09:00:20|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|5
1627376430000|2021-07-27 09:00:30|7401|7398.2|7398.5|7395.7|7401|7398.2|7398.5|7395.7|15
1627376440000|2021-07-27 09:00:40|7398.6|7395.8|7398|7395.2|7399|7396.2|7397|7394.2|7
1627376450000|2021-07-27 09:00:50|7397.5|7394.7|7397|7394.2|7397.5|7394.7|7397|7394.2|1
1627376460000|2021-07-27 09:01:00|7396.5|7393.7|7392.5|7389.7|7396.5|7393.7|7392.5|7389.7|8
1627376470000|2021-07-27 09:01:10|7391.6|7388.8|7390.5|7387.7|7393|7390.2|7389.5|7386.7|14
1627376480000|2021-07-27 09:01:20|7390|7387.2|7390.5|7387.7|7390.5|7387.7|7388.5|7385.7|39
1627376490000|2021-07-27 09:01:30|7390|7387.2|7388|7385.2|7390.5|7387.7|7387.5|7384.7|23
1627376500000|2021-07-27 09:01:40|7388.5|7385.7|7389.5|7386.7|7390|7387.2|7388.5|7385.7|21
1627376510000|2021-07-27 09:01:50|7389|7386.2|7386|7383.2|7389|7386.2|7384.5|7381.7|42
1627376520000|2021-07-27 09:02:00|7386.5|7383.7|7383.5|7380.7|7386.5|7383.7|7383|7380.2|11
1627376530000|2021-07-27 09:02:10|7384.5|7381.7|7384.6|7381.8|7385.5|7382.7|7384.5|7381.7|16
1627376540000|2021-07-27 09:02:20|7386|7383.2|7384.5|7381.7|7386|7383.2|7384.5|7381.7|4
1627376550000|2021-07-27 09:02:30|7384|7381.2|7382.5|7379.7|7384|7381.2|7382|7379.2|24
1627376560000|2021-07-27 09:02:40|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|6
1627376570000|2021-07-27 09:02:50|7382.5|7379.7|7384|7381.2|7384|7381.2|7380.5|7377.7|101
1627376580000|2021-07-27 09:03:00|7383.5|7380.7|7384.5|7381.7|7385|7382.2|7383|7380.2|10
1627376590000|2021-07-27 09:03:10|7384|7381.2|7382.5|7379.7|7384|7381.2|7382.5|7379.7|16
1627376600000|2021-07-27 09:03:20|7382.4|7379.6|7383|7380.2|7383|7380.2|7382|7379.2|3
1627376610000|2021-07-27 09:03:30|7383.9|7381.1|7383|7380.2|7384.5|7381.7|7383|7380.2|7
1627376620000|2021-07-27 09:03:40|7383.5|7380.7|7385|7382.2|7385.4|7382.6|7383.5|7380.7|29
1627376630000|2021-07-27 09:03:50|7386|7383.2|7386.5|7383.7|7386.5|7383.7|7384|7381.2|39
1627376640000|2021-07-27 09:04:00|7386|7383.2|7385.5|7382.7|7387|7384.2|7385.5|7382.7|0
1627376650000|2021-07-27 09:04:10|7385|7382.2|7383|7380.2|7385|7382.2|7383|7380.2|9
1627376660000|2021-07-27 09:04:20|7382.5|7379.7|7380.5|7377.7|7382.5|7379.7|7380|7377.2|24
1627376670000|2021-07-27 09:04:30|7380|7377.2|7379.5|7376.7|7380|7377.2|7379|7376.2|4
1627376680000|2021-07-27 09:04:40|7380|7377.2|7382|7379.2|7382|7379.2|7380|7377.2|7
1627376690000|2021-07-27 09:04:50|7381.5|7378.7|7380.5|7377.7|7382|7379.2|7380|7377.2|4
1627376700000|2021-07-27 09:05:00|7379|7376.2|7380|7377.2|7380|7377.2|7378.5|7375.7|13
1627376710000|2021-07-27 09:05:10|7380.5|7377.7|7380|7377.2|7380.5|7377.7|7379.5|7376.7|7
1627376720000|2021-07-27 09:05:20|7380.5|7377.7|7381.5|7378.7|7381.5|7378.7|7380|7377.2|5
1627376730000|2021-07-27 09:05:30|7381|7378.2|7381.5|7378.7|7381.5|7378.7|7381|7378.2|0
1627376740000|2021-07-27 09:05:40|7382|7379.2|7383|7380.2|7383|7380.2|7382|7379.2|2
1627376750000|2021-07-27 09:05:50|7382.5|7379.7|7381|7378.2|7382.5|7379.7|7381|7378.2|6
1627376760000|2021-07-27 09:06:00|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|0
1627376770000|2021-07-27 09:06:10|7381|7378.2|7380.5|7377.7|7381|7378.2|7380.5|7377.7|2
1627376780000|2021-07-27 09:06:20|7380.6|7377.8|7379.5|7376.7|7381.5|7378.7|7379.5|7376.7|1
1627376790000|2021-07-27 09:06:30|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|1
1627376800000|2021-07-27 09:06:40|7378|7375.2|7379.5|7376.7|7380|7377.2|7378|7375.2|2
1627376810000|2021-07-27 09:06:50|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|1
1627376820000|2021-07-27 09:07:00|7381.5|7378.7|7380|7377.2|7381.5|7378.7|7380|7377.2|1
1627376830000|2021-07-27 09:07:10|7379.5|7376.7|7380|7377.2|7380.6|7377.7|7379.5|7376.6|63
1627376840000|2021-07-27 09:07:20|7380.5|7377.7|7378|7375.2|7380.5|7377.7|7378|7375.2|2
1627376850000|2021-07-27 09:07:30|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|0
1627376860000|2021-07-27 09:07:40|7380.5|7377.7|7380|7377.2|7380.5|7377.7|7380|7377.2|24
1627376870000|2021-07-27 09:07:50|7379.5|7376.7|7384|7381.2|7384|7381.2|7379.5|7376.7|87
1627376880000|2021-07-27 09:08:00|7385|7382.2|7387|7384.2|7394.5|7391.7|7385|7382.2|108
1627376890000|2021-07-27 09:08:10|7387.5|7384.7|7381|7378.2|7387.5|7384.7|7381|7378.2|18
1627376900000|2021-07-27 09:08:20|7380.5|7377.7|7381|7378.2|7381|7378.2|7380|7377.2|10
1627376910000|2021-07-27 09:08:30|7380.9|7378.1|7378.4|7375.6|7381|7378.2|7378.4|7375.6|14
1627376920000|2021-07-27 09:08:40|7378.5|7375.7|7380.5|7377.7|7383.6|7380.7|7378.5|7375.7|91
1627376930000|2021-07-27 09:08:50|7381|7378.2|7381.5|7378.7|7381.5|7378.7|7380.5|7377.7|4
1627376940000|2021-07-27 09:09:00|7381.4|7378.6|7380|7377.2|7381.4|7378.6|7378.5|7375.7|2
1627376950000|2021-07-27 09:09:10|7380.5|7377.7|7381.5|7378.7|7381.5|7378.7|7380.5|7377.7|2
1627376960000|2021-07-27 09:09:20|7381|7378.2|7380.5|7377.7|7381|7378.2|7380.5|7377.7|8
1627376970000|2021-07-27 09:09:30|7380.4|7377.6|7380|7377.2|7380.4|7377.6|7380|7377.2|2
1627376980000|2021-07-27 09:09:40|7379.5|7376.7|7382|7379.2|7382.5|7379.7|7378.5|7375.7|107
1627376990000|2021-07-27 09:09:50|||||||||1
1627377000000|2021-07-27 09:10:00|7382.5|7379.7|7381|7378.2|7384.5|7381.7|7381|7378.2|35
1627377010000|2021-07-27 09:10:10|7382|7379.2|7385.5|7382.7|7385.5|7382.7|7382|7379.2|6
1627377020000|2021-07-27 09:10:20|7385|7382.2|7385.5|7382.7|7385.5|7382.7|7384|7381.2|1
1627377030000|2021-07-27 09:10:30|7385.9|7383.1|7384|7381.2|7385.9|7383.1|7383.5|7380.7|1
1627377040000|2021-07-27 09:10:40|7384.5|7381.7|7384|7381.2|7384.5|7381.7|7384|7381.2|2
1627377050000|2021-07-27 09:10:50|7383.5|7380.7|7381|7378.2|7384.5|7381.7|7381|7378.2|9
1627377060000|2021-07-27 09:11:00|7380.9|7378.1|7381.5|7378.7|7381.5|7378.7|7380.9|7378.1|7
1627377070000|2021-07-27 09:11:10|7381|7378.2|7382.4|7379.6|7382.5|7379.7|7380.5|7377.7|3
1627377080000|2021-07-27 09:11:20|7382.5|7379.7|7382.4|7379.6|7382.5|7379.7|7382.4|7379.6|1
1627377090000|2021-07-27 09:11:30|7382.5|7379.7|7384.5|7381.7|7385|7382.2|7382.4|7379.6|6
1627377100000|2021-07-27 09:11:40|7384.4|7381.6|7384.4|7381.6|7384.5|7381.7|7384.4|7381.6|1
1627377110000|2021-07-27 09:11:50|7383.5|7380.7|7382.5|7379.7|7383.5|7380.7|7382.5|7379.7|2
1627377120000|2021-07-27 09:12:00|7382.4|7379.6|7380.5|7377.7|7382.4|7379.6|7380.5|7377.7|12
1627377130000|2021-07-27 09:12:10|7382.4|7379.6|7380.9|7378.1|7382.5|7379.7|7380.9|7378.1|34
1627377140000|2021-07-27 09:12:20|7380.5|7377.7|7379.4|7376.6|7380.5|7377.7|7379.4|7376.6|1
1627377150000|2021-07-27 09:12:30|7379|7376.2|7378|7375.2|7379|7376.2|7378|7375.2|0
1627377160000|2021-07-27 09:12:40|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377.4|7374.6|2
1627377170000|2021-07-27 09:12:50|7378|7375.2|7379.4|7376.6|7379.4|7376.6|7378|7375.2|2
1627377180000|2021-07-27 09:13:00|7379|7376.2|7379.5|7376.7|7380.9|7378.1|7379|7376.2|6
1627377190000|2021-07-27 09:13:10|7379.4|7376.6|7379|7376.2|7379.4|7376.6|7379|7376.2|4
1627377200000|2021-07-27 09:13:20|7378.5|7375.7|7377.5|7374.7|7378.5|7375.7|7377.5|7374.7|1
1627377210000|2021-07-27 09:13:30|7377|7374.2|7377.5|7374.7|7377.5|7374.7|7376.5|7373.7|1
1627377220000|2021-07-27 09:13:40|7378|7375.2|7379|7376.2|7379|7376.2|7378|7375.2|1
1627377230000|2021-07-27 09:13:50|7378.5|7375.7|7378|7375.2|7378.5|7375.7|7378|7375.2|1
1627377240000|2021-07-27 09:14:00|7378.5|7375.7|7379.5|7376.7|7379.5|7376.7|7375|7372.2|3
1627377250000|2021-07-27 09:14:10|7380.5|7377.7|7381.5|7378.7|7381.5|7378.7|7380|7377.2|15
1627377260000|2021-07-27 09:14:20|7381.4|7378.6|7384|7381.2|7384|7381.2|7381|7378.2|11
1627377270000|2021-07-27 09:14:30|7384.5|7381.7|7384.9|7382.1|7384.9|7382.1|7382.4|7379.6|5
1627377280000|2021-07-27 09:14:40|7383.9|7381.1|7388|7385.2|7388|7385.2|7383.9|7381.1|36
1627377290000|2021-07-27 09:14:50|7387.9|7385.1|7386.5|7383.7|7387.9|7385.1|7386.4|7383.6|3
1627377300000|2021-07-27 09:15:00|7387|7384.2|7383.5|7380.7|7387|7384.2|7383.5|7380.7|1
1627377310000|2021-07-27 09:15:10|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|1
1627377320000|2021-07-27 09:15:20|7382.5|7379.7|7382.5|7379.7|7383.5|7380.7|7382.5|7379.7|1
1627377330000|2021-07-27 09:15:30|7381.5|7378.7|7382|7379.2|7382|7379.2|7380.5|7377.7|7
1627377340000|2021-07-27 09:15:40|7382.5|7379.7|7384.5|7381.7|7384.5|7381.7|7382.5|7379.7|21
1627377350000|2021-07-27 09:15:50|7385|7382.2|7385.5|7382.7|7385.5|7382.7|7385|7382.2|1
1627377360000|2021-07-27 09:16:00|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|0
1627377370000|2021-07-27 09:16:10|7386.4|7383.6|7386|7383.2|7386.4|7383.6|7385.5|7382.7|4
1627377380000|2021-07-27 09:16:20|7385|7382.2|7386|7383.2|7386|7383.2|7384.5|7381.7|16
1627377390000|2021-07-27 09:16:30|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|2
1627377400000|2021-07-27 09:16:40|7385.5|7382.7|7384.5|7381.7|7385.5|7382.7|7384.5|7381.7|8
1627377410000|2021-07-27 09:16:50|7384|7381.2|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|5
1627377420000|2021-07-27 09:17:00|7384|7381.2|7383|7380.2|7384.4|7381.6|7382.5|7379.7|0
1627377430000|2021-07-27 09:17:10|7383.5|7380.7|7387|7384.2|7387|7384.2|7383.5|7380.7|5
1627377440000|2021-07-27 09:17:20|7386.5|7383.7|7385.5|7382.7|7386.5|7383.7|7385.5|7382.7|5
1627377450000|2021-07-27 09:17:30|7385.4|7382.6|7384.5|7381.7|7385.4|7382.6|7384|7381.2|2
1627377460000|2021-07-27 09:17:40|7385|7382.2|7386|7383.2|7386.5|7383.7|7385|7382.2|2
1627377470000|2021-07-27 09:17:50|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|1
1627377480000|2021-07-27 09:18:00|7387|7384.2|7387|7384.2|7387|7384.2|7386.5|7383.7|0
1627377490000|2021-07-27 09:18:10|7386.5|7383.7|7384.5|7381.7|7386.5|7383.7|7383.5|7380.7|19
1627377500000|2021-07-27 09:18:20|7385|7382.2|7387.5|7384.7|7387.5|7384.7|7384.5|7381.7|309
1627377510000|2021-07-27 09:18:30|7386.5|7383.7|7384.5|7381.7|7386.5|7383.7|7384.5|7381.7|15
1627377520000|2021-07-27 09:18:40|7383.5|7380.7|7384.5|7381.7|7385.5|7382.7|7382.5|7379.7|70
1627377530000|2021-07-27 09:18:50|7385|7382.2|7384.5|7381.7|7385.5|7382.7|7383.5|7380.7|6
1627377540000|2021-07-27 09:19:00|7385|7382.2|7386|7383.2|7386|7383.2|7385|7382.2|5
1627377550000|2021-07-27 09:19:10|7386.5|7383.7|7390.5|7387.7|7390.5|7387.7|7386.5|7383.7|153
1627377560000|2021-07-27 09:19:20|7391.5|7388.7|7391.5|7388.7|7393|7390.2|7390.5|7387.7|97
1627377570000|2021-07-27 09:19:30|7391|7388.2|7390.5|7387.7|7391|7388.2|7390.5|7387.7|3
1627377580000|2021-07-27 09:19:40|7389.5|7386.7|7390.5|7387.7|7390.5|7387.7|7388.5|7385.7|7
1627377590000|2021-07-27 09:19:50|7390|7387.2|7388.5|7385.7|7390|7387.2|7388.5|7385.7|5
1627377600000|2021-07-27 09:20:00|7389|7386.2|7389|7386.2|7389|7386.2|7387.5|7384.1|10
1627377610000|2021-07-27 09:20:10|7388.5|7385.7|7391.5|7388.7|7391.5|7388.7|7388.5|7385.7|10
1627377620000|2021-07-27 09:20:20|7391|7388.2|7391.5|7388.7|7391.5|7388.7|7391|7388.2|16
1627377630000|2021-07-27 09:20:30|||||||||2
1627377640000|2021-07-27 09:20:40|7393|7390.2|7393.5|7390.7|7395|7392.2|7393|7390.2|32
1627377650000|2021-07-27 09:20:50|7392.5|7389.7|7392|7389.2|7392.5|7389.7|7392|7389.2|1
1627377660000|2021-07-27 09:21:00|7392.5|7389.7|7393|7390.2|7393|7390.2|7391.5|7388.7|3
1627377670000|2021-07-27 09:21:10|7393.5|7390.7|7393|7390.2|7394.5|7391.7|7392.5|7389.7|6
1627377680000|2021-07-27 09:21:20|7392.5|7389.7|7391|7388.2|7393.5|7390.7|7391|7388.2|3
1627377690000|2021-07-27 09:21:30|7391.5|7388.7|7391.5|7388.7|7392.5|7389.7|7391.5|7388.7|3
1627377700000|2021-07-27 09:21:40|7391|7388.2|7391|7388.2|7392.5|7389.7|7390.5|7387.7|12
1627377710000|2021-07-27 09:21:50|7391.5|7388.7|7387.5|7384.7|7391.5|7388.7|7386.5|7383.7|64
1627377720000|2021-07-27 09:22:00|7386.5|7383.7|7387.5|7384.7|7387.5|7384.7|7386.5|7383.7|28
1627377730000|2021-07-27 09:22:10|7388|7385.2|7391|7388.2|7391|7388.2|7388|7385.2|6
1627377740000|2021-07-27 09:22:20|7390.5|7387.7|7392|7389.2|7392|7389.2|7390|7387.2|48
1627377750000|2021-07-27 09:22:30|7391.5|7388.7|7390|7387.2|7392|7389.2|7389|7386.2|30
1627377760000|2021-07-27 09:22:40|7390.5|7387.7|7390|7387.2|7391|7388.2|7390|7387.2|28
1627377770000|2021-07-27 09:22:50|7389|7386.2|7389|7386.2|7389|7386.2|7389|7386.2|1
1627377780000|2021-07-27 09:23:00|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7388.5|7385.7|17
1627377790000|2021-07-27 09:23:10|7389.4|7386.6|7390.5|7387.7|7390.5|7387.7|7389.4|7386.6|3
1627377800000|2021-07-27 09:23:20|7390.4|7387.6|7389.9|7387.1|7390.4|7387.6|7389.9|7387.1|1
1627377810000|2021-07-27 09:23:30|7390|7387.2|7390|7387.2|7390.5|7387.7|7390|7387.2|1
1627377820000|2021-07-27 09:23:40|7390.4|7387.6|7390|7387.2|7391|7388.2|7389.9|7387.1|9
1627377830000|2021-07-27 09:23:50|7390.9|7388.1|7388.9|7386.1|7390.9|7388.1|7388.9|7386.1|99
1627377840000|2021-07-27 09:24:00|7388.4|7385.6|7391.9|7389.1|7392.4|7389.6|7388.4|7385.6|19
1627377850000|2021-07-27 09:24:10|7392.9|7390.1|7391.9|7389.1|7393.4|7390.6|7391.9|7389.1|6
1627377860000|2021-07-27 09:24:20|7391.4|7388.6|7390.4|7387.6|7391.4|7388.6|7390.4|7387.6|2
1627377870000|2021-07-27 09:24:30|7390.9|7388.1|7389.4|7386.6|7390.9|7388.1|7388.9|7386.1|0
1627377880000|2021-07-27 09:24:40|7390.4|7387.6|7390.4|7387.6|7390.9|7388.1|7390.4|7387.6|1
1627377890000|2021-07-27 09:24:50|7389.9|7387.1|7389.4|7386.6|7389.9|7387.1|7389.4|7386.6|3
1627377900000|2021-07-27 09:25:00|7390.9|7388.1|7391.4|7388.6|7392.4|7389.6|7390.9|7388.1|6
1627377910000|2021-07-27 09:25:10|7390.9|7388.1|7390.4|7387.6|7390.9|7388.1|7390.4|7387.6|2
1627377920000|2021-07-27 09:25:20|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|1
1627377930000|2021-07-27 09:25:30|7389.5|7386.7|7388.4|7385.6|7389.9|7387.1|7388.4|7385.6|2
1627377940000|2021-07-27 09:25:40|7387.4|7384.6|7387.4|7384.6|7388.4|7385.6|7386.4|7383.6|32
1627377950000|2021-07-27 09:25:50|7386.9|7384.1|7386.4|7383.6|7387.4|7384.6|7386.4|7383.6|7
1627377960000|2021-07-27 09:26:00|7385.9|7383.1|7386.5|7383.7|7386.5|7383.7|7385.9|7383.1|9
1627377970000|2021-07-27 09:26:10|7387.4|7384.6|7389.5|7386.7|7389.5|7386.7|7387.4|7384.6|11
1627377980000|2021-07-27 09:26:20|7389.9|7387.1|7391.9|7389.1|7392.4|7389.6|7389.4|7386.6|19
1627377990000|2021-07-27 09:26:30|7392|7389.2|7391.4|7388.6|7392.4|7389.6|7390.9|7388.1|18
1627378000000|2021-07-27 09:26:40|7390.4|7387.6|7391|7388.2|7392.4|7389.6|7390.4|7387.6|115
1627378010000|2021-07-27 09:26:50|7391.4|7388.6|7388.9|7386.1|7391.4|7388.6|7388.9|7386.1|7
1627378020000|2021-07-27 09:27:00|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|7388.5|7385.7|13
1627378030000|2021-07-27 09:27:10|7388|7385.2|7387.5|7384.7|7388|7385.2|7386.5|7383.7|3
1627378040000|2021-07-27 09:27:20|7387|7384.2|7386.5|7383.7|7387|7384.2|7386.5|7383.7|3
1627378050000|2021-07-27 09:27:30|7385.9|7383.1|7384.9|7382.1|7385.9|7383.1|7384.9|7382.1|8
1627378060000|2021-07-27 09:27:40|7385|7382.2|7385|7382.2|7385|7382.2|7384.4|7381.6|2
1627378070000|2021-07-27 09:27:50|7384.4|7381.6|7382.9|7380.1|7384.4|7381.6|7382.5|7379.7|83
1627378080000|2021-07-27 09:28:00|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7381.5|7378.7|20
1627378090000|2021-07-27 09:28:10|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|8
1627378100000|2021-07-27 09:28:20|7383|7380.2|7384.4|7381.6|7384.4|7381.6|7382.9|7380.1|2
1627378110000|2021-07-27 09:28:30|7384.5|7381.7|7384.4|7381.6|7385.4|7382.6|7384.4|7381.6|45
1627378120000|2021-07-27 09:28:40|7383.9|7381.1|7382.4|7379.6|7383.9|7381.1|7382.4|7379.6|2
1627378130000|2021-07-27 09:28:50|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|1
1627378140000|2021-07-27 09:29:00|7382.4|7379.6|7382.9|7380.1|7383.4|7380.6|7382.4|7379.6|10
1627378150000|2021-07-27 09:29:10|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|3
1627378160000|2021-07-27 09:29:20|7385.9|7383.1|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|27
1627378170000|2021-07-27 09:29:30|7386.4|7383.6|7387.9|7385.1|7387.9|7385.1|7385.4|7382.6|16
1627378180000|2021-07-27 09:29:40|7387.4|7384.6|7386.9|7384.1|7387.5|7384.6|7386.9|7383.5|2
1627378190000|2021-07-27 09:29:50|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|1
1627378200000|2021-07-27 09:30:00|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7385.4|7382.6|2
1627378210000|2021-07-27 09:30:10|7386.9|7384.1|7386.9|7384.1|7387.4|7384.6|7386.4|7383.6|4
1627378220000|2021-07-27 09:30:20|7387.4|7384.6|7386.9|7384.1|7387.9|7385.1|7386.9|7384.1|1
1627378230000|2021-07-27 09:30:30|7386.4|7383.6|7382.4|7379.6|7386.4|7383.6|7382.4|7379.6|1
1627378240000|2021-07-27 09:30:40|7381.9|7379.1|7384.4|7381.6|7384.4|7381.6|7381.4|7378.6|31
1627378250000|2021-07-27 09:30:50|7383.4|7380.6|7383.9|7381.1|7383.9|7381.1|7383.4|7380.6|3
1627378260000|2021-07-27 09:31:00|7384.4|7381.6|7385.9|7383.1|7387.4|7384.6|7384.4|7381.6|7
1627378270000|2021-07-27 09:31:10|7386|7383.2|7384.9|7382.1|7386.4|7383.6|7384.9|7382.1|2
1627378280000|2021-07-27 09:31:20|7385|7382.2|7386.9|7384.1|7388.9|7386.1|7384.9|7382.1|18
1627378290000|2021-07-27 09:31:30|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|1
1627378300000|2021-07-27 09:31:40|7386.4|7383.6|7383.4|7380.6|7386.4|7383.6|7383.4|7380.6|2
1627378310000|2021-07-27 09:31:50|7382.4|7379.6|7384.4|7381.6|7384.4|7381.6|7382.4|7379.6|3
1627378320000|2021-07-27 09:32:00|7383.4|7380.6|7383.9|7381.1|7383.9|7381.1|7383.4|7380.6|5
1627378330000|2021-07-27 09:32:10|7384.4|7381.6|7384.4|7381.6|7385.4|7382.6|7384.4|7381.6|1
1627378340000|2021-07-27 09:32:20|7384|7381.2|7386.9|7384.1|7387.9|7385.1|7384|7381.2|11
1627378350000|2021-07-27 09:32:30|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|0
1627378360000|2021-07-27 09:32:40|7386|7383.2|7386.9|7384.1|7386.9|7384.1|7386|7383.2|1
1627378370000|2021-07-27 09:32:50|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|2
1627378380000|2021-07-27 09:33:00|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7385.9|7383.1|3
1627378390000|2021-07-27 09:33:10|||||||||1
1627378400000|2021-07-27 09:33:20|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7386.4|7383.6|52
1627378410000|2021-07-27 09:33:30|7387.4|7384.6|7386.9|7384.1|7387.9|7385.1|7386.9|7384.1|14
1627378420000|2021-07-27 09:33:40|7386.4|7383.6|7385.9|7383.1|7386.4|7383.6|7385.4|7382.6|26
1627378430000|2021-07-27 09:33:50|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|1
1627378440000|2021-07-27 09:34:00|7384.9|7382.1|7384.8|7382|7384.9|7382.1|7382.4|7379.6|145
1627378450000|2021-07-27 09:34:10|7384.4|7381.6|7384.4|7381.6|7384.9|7382.1|7383.9|7381.1|66
1627378460000|2021-07-27 09:34:20|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|27
1627378470000|2021-07-27 09:34:30|||||||||3
1627378480000|2021-07-27 09:34:40|7384.9|7382.1|7384.9|7382.1|7385.4|7382.6|7384.9|7382.1|9
1627378490000|2021-07-27 09:34:50|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7384.9|7382.1|8
1627378500000|2021-07-27 09:35:00|7384.9|7382.1|7384.3|7381.5|7384.9|7382.1|7382.4|7379.6|241
1627378510000|2021-07-27 09:35:10|7383.8|7381|7383.3|7380.5|7384.8|7382|7383.3|7380.5|31
1627378520000|2021-07-27 09:35:20|7383.4|7380.6|7381.8|7379|7383.8|7381|7381.8|7379|8
1627378530000|2021-07-27 09:35:30|7381.3|7378.5|7382.9|7380.1|7382.9|7380.1|7380.9|7378.1|212
1627378540000|2021-07-27 09:35:40|7383.3|7380.5|7384.8|7382|7385.4|7382|7383.3|7380|22
1627378550000|2021-07-27 09:35:50|7383.9|7381.1|7384.3|7381.5|7384.4|7381.6|7383.4|7380.6|1
1627378560000|2021-07-27 09:36:00|7383.8|7381|7383.3|7380.5|7383.8|7381|7383.3|7380.5|0
1627378570000|2021-07-27 09:36:10|7382.9|7380.1|7381.8|7379|7382.9|7380.1|7381.3|7378.5|3
1627378580000|2021-07-27 09:36:20|7381.3|7378.5|7383.3|7380.5|7383.3|7380.5|7381.3|7378.5|3
1627378590000|2021-07-27 09:36:30|7383.4|7380.6|7386.3|7383.5|7386.8|7384|7383.3|7380.5|21
1627378600000|2021-07-27 09:36:40|7386.8|7384|7389.4|7386.6|7389.4|7386.6|7386.8|7384|10
1627378610000|2021-07-27 09:36:50|7389.3|7386.5|7389.4|7386.6|7389.8|7387|7388.8|7386|3
1627378620000|2021-07-27 09:37:00|7389.8|7387|7392.8|7390|7392.9|7390.1|7389.8|7387|29
1627378630000|2021-07-27 09:37:10|7392.9|7390.1|7392.8|7390|7393.8|7391|7392.3|7389.5|3
1627378640000|2021-07-27 09:37:20|7392.4|7389.6|7393.3|7390.5|7393.3|7390.5|7391.4|7388.6|7
1627378650000|2021-07-27 09:37:30|7393.4|7390.6|7394.8|7392|7394.9|7392.1|7393.3|7390.5|0
1627378660000|2021-07-27 09:37:40|7394.4|7391.6|7393.3|7390.5|7395.4|7392.6|7393.3|7390.5|6
1627378670000|2021-07-27 09:37:50|7393.4|7390.6|7394.3|7391.5|7395.4|7392.6|7393.4|7390.6|3
1627378680000|2021-07-27 09:38:00|7394.4|7391.6|7395.8|7393|7396.3|7393.5|7394.3|7391.5|7
1627378690000|2021-07-27 09:38:10|7395.9|7393.1|7395.3|7392.5|7396.3|7393.5|7395.3|7392.5|6
1627378700000|2021-07-27 09:38:20|7394.3|7391.5|7394.3|7391.5|7394.4|7391.6|7393.3|7390.5|10
1627378710000|2021-07-27 09:38:30|7394.8|7392|7394.8|7392|7394.8|7392|7393.3|7390.5|11
1627378720000|2021-07-27 09:38:40|7395.3|7392.5|7396.3|7393.5|7396.3|7393.5|7395.3|7392.5|6
1627378730000|2021-07-27 09:38:50|7396.8|7394|7395.8|7393|7397.4|7394.6|7395.8|7393|9
1627378740000|2021-07-27 09:39:00|7396.3|7393.5|7395.3|7392.5|7396.4|7393.6|7395.3|7392.5|4
1627378750000|2021-07-27 09:39:10|7395.4|7392.6|7396.8|7394|7396.9|7394.1|7395.4|7392.6|7
1627378760000|2021-07-27 09:39:20|7396.3|7393.5|7395.3|7392.5|7396.3|7393.5|7395.3|7392.5|2
1627378770000|2021-07-27 09:39:30|||||||||1
1627378780000|2021-07-27 09:39:40|7395.8|7393|7395.8|7393|7396.3|7393.5|7395.8|7393|6
1627378790000|2021-07-27 09:39:50|7396.3|7393.5|7396.8|7394|7396.9|7394.1|7396.3|7393.5|11
1627378800000|2021-07-27 09:40:00|7396.4|7393.6|7396.8|7394|7396.8|7394|7396.3|7393.5|27
1627378810000|2021-07-27 09:40:10|7395.4|7392.6|7395.8|7393|7395.9|7393.1|7395.3|7392.5|4
1627378820000|2021-07-27 09:40:20|7395.3|7392.5|7395.4|7392.6|7395.4|7392.6|7395.3|7392.5|107
1627378830000|2021-07-27 09:40:30|7395.3|7392.5|7395.3|7392.5|7395.4|7392.6|7395.3|7392.5|2
1627378840000|2021-07-27 09:40:40|7395.8|7393|7396.8|7394|7396.8|7394|7395.8|7393|1
1627378850000|2021-07-27 09:40:50|7396.9|7394.1|7396.4|7393.6|7397.8|7395|7396.4|7393.6|1
1627378860000|2021-07-27 09:41:00|7396.8|7394|7397.4|7394.6|7397.4|7394.6|7396.3|7393.5|0
1627378870000|2021-07-27 09:41:10|7397.3|7394.5|7396.4|7393.6|7397.3|7394.5|7396.4|7393.6|7
1627378880000|2021-07-27 09:41:20|7396.3|7393.5|7394.3|7391.5|7396.8|7394|7394.3|7391.5|47
1627378890000|2021-07-27 09:41:30|7394.4|7391.6|7393.8|7391|7394.4|7391.6|7393.8|7391|0
1627378900000|2021-07-27 09:41:40|7393.9|7391.1|7393.3|7390.5|7393.9|7391.1|7392.9|7390.1|1
1627378910000|2021-07-27 09:41:50|7393.4|7390.6|7394.9|7392.1|7394.9|7392.1|7393.3|7390.5|2
1627378920000|2021-07-27 09:42:00|7395.3|7392.5|7395.9|7393.1|7396.4|7393.6|7394.3|7391.5|245
1627378930000|2021-07-27 09:42:10|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7394.4|7391.6|139
1627378940000|2021-07-27 09:42:20|7394.9|7392.1|7393.4|7390.6|7394.9|7392.1|7393.4|7390.6|1
1627378950000|2021-07-27 09:42:30|7392.9|7390.1|7394.4|7391.6|7394.4|7391.6|7392.9|7390.1|7
1627378960000|2021-07-27 09:42:40|7395.4|7392.6|7394.9|7392.1|7395.4|7392.6|7394.9|7392.1|1
1627378970000|2021-07-27 09:42:50|7395.4|7392.6|7397.4|7394.6|7397.4|7394.6|7395.4|7392.6|3
1627378980000|2021-07-27 09:43:00|7396.9|7394.1|7395.4|7392.6|7396.9|7394.1|7395.4|7392.6|22
1627378990000|2021-07-27 09:43:10|7394.9|7392.1|7393.4|7390.6|7395.4|7392.6|7393.4|7390.6|10
1627379000000|2021-07-27 09:43:20|7392.9|7390.1|7391.9|7389.1|7392.9|7390.1|7391.4|7388.6|3
1627379010000|2021-07-27 09:43:30|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|5
1627379020000|2021-07-27 09:43:40|7391.4|7388.6|7392.4|7389.6|7392.4|7389.6|7391.4|7388.6|43
1627379030000|2021-07-27 09:43:50|7395.3|7392.5|7394.9|7392.1|7395.3|7392.5|7394.4|7391.6|41
1627379040000|2021-07-27 09:44:00|7395.4|7392.6|7393.9|7391.1|7395.4|7392.6|7393.4|7390.6|1
1627379050000|2021-07-27 09:44:10|7393.4|7390.6|7394.9|7392.1|7394.9|7392.1|7393.4|7390.6|32
1627379060000|2021-07-27 09:44:20|7394.4|7391.6|7392.9|7390.1|7394.4|7391.6|7391.4|7388.6|14
1627379070000|2021-07-27 09:44:30|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7391.9|7389.1|2
1627379080000|2021-07-27 09:44:40|||||||||1
1627379090000|2021-07-27 09:44:50|7393.9|7391.1|7393.9|7391.1|7394.3|7391.5|7393.9|7391.1|10
1627379100000|2021-07-27 09:45:00|7393.4|7390.6|7393.9|7391.1|7394.4|7391.6|7393.4|7390.6|0
1627379110000|2021-07-27 09:45:10|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|3
1627379120000|2021-07-27 09:45:20|7393.9|7391.1|7395.4|7392.6|7395.4|7392.6|7393.9|7391.1|14
1627379130000|2021-07-27 09:45:30|7394.4|7391.6|7394.9|7392.1|7395.9|7393.1|7394.4|7391.6|34
1627379140000|2021-07-27 09:45:40|7395.4|7392.6|7394.4|7391.6|7395.4|7392.6|7394.4|7391.6|5
1627379150000|2021-07-27 09:45:50|7395.4|7392.6|7396.3|7393.5|7396.4|7393.6|7395.4|7392.6|11
1627379160000|2021-07-27 09:46:00|7394.4|7391.6|7393.4|7390.6|7394.4|7391.6|7393.4|7390.6|0
1627379170000|2021-07-27 09:46:10|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7393.4|7390.6|2
1627379180000|2021-07-27 09:46:20|7393.4|7390.6|7393.9|7391.1|7393.9|7391.1|7391.9|7389.1|11
1627379190000|2021-07-27 09:46:30|7394.4|7391.6|7395.4|7392.6|7395.4|7392.6|7394.4|7391.6|0
1627379200000|2021-07-27 09:46:40|7396.4|7393.6|7395.9|7393.1|7396.4|7393.6|7395.4|7392.6|1
1627379210000|2021-07-27 09:46:50|7395.4|7392.6|7394.4|7391.6|7395.4|7392.6|7394.4|7391.6|2
1627379220000|2021-07-27 09:47:00|7394.9|7392.1|7395.4|7392.6|7395.9|7393.1|7394.9|7392.1|1
1627379230000|2021-07-27 09:47:10|7395.9|7393.1|7396.4|7393.6|7396.4|7393.6|7395.8|7393|2
1627379240000|2021-07-27 09:47:20|7396.9|7394.1|7397.4|7394.6|7397.4|7394.6|7396.4|7393.6|7
1627379250000|2021-07-27 09:47:30|7397.3|7394.5|7396.8|7394|7397.3|7394.5|7396.8|7394|0
1627379260000|2021-07-27 09:47:40|7396.4|7393.6|7396.9|7394.1|7396.9|7394.1|7396.4|7393.6|1
1627379270000|2021-07-27 09:47:50|7396.8|7394|7396.8|7394|7396.8|7394|7396.8|7394|1
1627379280000|2021-07-27 09:48:00|7395.9|7393.1|7394.9|7392.1|7395.9|7393.1|7394.4|7391.6|4
1627379290000|2021-07-27 09:48:10|7394.8|7392|7393.9|7391.1|7394.9|7392.1|7393.8|7391|4
1627379300000|2021-07-27 09:48:20|7394.4|7391.6|7393.9|7391.1|7394.4|7391.6|7393.8|7391|1
1627379310000|2021-07-27 09:48:30|7394.3|7391.5|7393.9|7391.1|7394.4|7391.6|7393.9|7391.1|0
1627379320000|2021-07-27 09:48:40|7393.4|7390.6|7392.3|7389.5|7393.4|7390.6|7392.3|7389.5|13
1627379330000|2021-07-27 09:48:50|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.3|7388.5|2
1627379340000|2021-07-27 09:49:00|7391.3|7388.5|7392.4|7389.6|7392.9|7390.1|7391.3|7388.5|4
1627379350000|2021-07-27 09:49:10|7392.8|7390|7393.4|7390.6|7393.4|7390.6|7391.8|7389|5
1627379360000|2021-07-27 09:49:20|7393.8|7391|7394.4|7391.6|7394.4|7391.6|7393.4|7390.6|2
1627379370000|2021-07-27 09:49:30|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|1
1627379380000|2021-07-27 09:49:40|7393.8|7391|7392.3|7389.5|7393.8|7391|7392.3|7389.5|1
1627379390000|2021-07-27 09:49:50|||||||||1
1627379400000|2021-07-27 09:50:00|||||||||2
1627379410000|2021-07-27 09:50:10|||||||||1
1627379420000|2021-07-27 09:50:20|7391.3|7388.5|7392.4|7389.6|7392.4|7389.6|7391.3|7388.5|8
1627379430000|2021-07-27 09:50:30|7393.3|7390.5|7394.8|7392|7394.9|7392.1|7393.3|7390.5|0
1627379440000|2021-07-27 09:50:40|7394.4|7391.6|7393.3|7390.5|7394.4|7391.6|7393.3|7390.5|45
1627379450000|2021-07-27 09:50:50|7393.4|7390.6|7393.3|7390.5|7393.4|7390.6|7393.3|7390.5|2
1627379460000|2021-07-27 09:51:00|7392.4|7389.6|7392.4|7389.6|7392.9|7390.1|7392.3|7389.5|0
1627379470000|2021-07-27 09:51:10|7392.3|7389.5|7392.4|7389.6|7392.4|7389.6|7392.3|7389.5|1
1627379480000|2021-07-27 09:51:20|7393.4|7390.6|7393.8|7391|7393.9|7391.1|7393.4|7390.6|1
1627379490000|2021-07-27 09:51:30|7394.3|7391.5|7393.8|7391|7394.3|7391.5|7393.8|7391|4
1627379500000|2021-07-27 09:51:40|7394.3|7391.5|7394.3|7391.5|7394.4|7391.6|7394.3|7391.5|1
1627379510000|2021-07-27 09:51:50|7393.3|7390.5|7393.3|7390.5|7393.4|7390.6|7393.3|7390.5|44
1627379520000|2021-07-27 09:52:00|7392.9|7390.1|7394.4|7391.6|7394.4|7391.6|7392.9|7390.1|3
1627379530000|2021-07-27 09:52:10|||||||||2
1627379540000|2021-07-27 09:52:20|7395.4|7392.6|7395.9|7393.1|7396.8|7394|7395.4|7392.6|102
1627379550000|2021-07-27 09:52:30|7396.4|7393.6|7397.3|7394.5|7397.3|7394.5|7396.4|7393.6|1
1627379560000|2021-07-27 09:52:40|7397.4|7394.6|7398.3|7395.5|7399.3|7396.5|7397.3|7394.5|12
1627379570000|2021-07-27 09:52:50|7398.4|7395.6|7399.3|7396.5|7399.3|7396.5|7398.4|7395.6|3
1627379580000|2021-07-27 09:53:00|7399.9|7397.1|7400.9|7398.1|7401.4|7398.6|7399.9|7397.1|17
1627379590000|2021-07-27 09:53:10|7400.8|7398|7400.8|7398|7400.9|7398.1|7400.4|7397.6|2
1627379600000|2021-07-27 09:53:20|7400.3|7397.5|7401.4|7398.6|7401.4|7398.6|7400.3|7397.5|6
1627379610000|2021-07-27 09:53:30|7401.3|7398.5|7400.3|7397.5|7401.3|7398.5|7400.3|7397.5|1
1627379620000|2021-07-27 09:53:40|||||||||1
1627379630000|2021-07-27 09:53:50|7400.4|7397.6|7402.9|7400.1|7403.4|7400.6|7400.4|7397.6|25
1627379640000|2021-07-27 09:54:00|7402.3|7399.5|7401.4|7398.6|7402.4|7399.6|7401.4|7398.6|4
1627379650000|2021-07-27 09:54:10|7401.3|7398.5|7401.9|7399.1|7401.9|7399.1|7401.3|7398.5|1
1627379660000|2021-07-27 09:54:20|7402.9|7400.1|7402.8|7400|7402.9|7400.1|7402.4|7399.6|1
1627379670000|2021-07-27 09:54:30|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|7402.4|7399.6|0
1627379680000|2021-07-27 09:54:40|7402.3|7399.5|7401.4|7398.6|7402.4|7399.6|7401.4|7398.6|3
1627379690000|2021-07-27 09:54:50|7401.3|7398.5|7401.4|7398.6|7401.4|7398.6|7401.3|7398.5|1
1627379700000|2021-07-27 09:55:00|7401.3|7398.5|7400.4|7397.6|7401.3|7398.5|7400.3|7397.5|16
1627379710000|2021-07-27 09:55:10|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|7401.3|7398.5|1
1627379720000|2021-07-27 09:55:20|7401.3|7398.5|7401.4|7398.6|7401.4|7398.6|7401.3|7398.5|1
1627379730000|2021-07-27 09:55:30|7401.3|7398.5|7401.4|7398.6|7402.4|7399.6|7400.4|7397.6|0
1627379740000|2021-07-27 09:55:40|7401.9|7399.1|7405.4|7402.6|7406.4|7403.6|7401.9|7399.1|13
1627379750000|2021-07-27 09:55:50|7404.9|7402.1|7403.4|7400.6|7404.9|7402.1|7403.4|7400.6|7
1627379760000|2021-07-27 09:56:00|||||||||6
1627379770000|2021-07-27 09:56:10|7402.4|7399.6|7403.4|7400.6|7403.4|7400.6|7402.4|7399.6|6
1627379780000|2021-07-27 09:56:20|||||||||1
1627379790000|2021-07-27 09:56:30|7402.9|7400.1|7401.4|7398.6|7402.9|7400.1|7401.4|7398.6|0
1627379800000|2021-07-27 09:56:40|||||||||1
1627379810000|2021-07-27 09:56:50|7401.9|7399.1|7402.9|7400.1|7402.9|7400.1|7401.9|7399.1|2
1627379820000|2021-07-27 09:57:00|7403.4|7400.6|7402.4|7399.6|7403.4|7400.6|7402.4|7399.6|2
1627379830000|2021-07-27 09:57:10|7401.9|7399.1|7402.4|7399.6|7402.8|7400|7401.9|7399.1|3
1627379840000|2021-07-27 09:57:20|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|1
1627379850000|2021-07-27 09:57:30|||||||||8
1627379860000|2021-07-27 09:57:40|||||||||2
1627379870000|2021-07-27 09:57:50|7403.4|7400.6|7402.4|7399.6|7403.4|7400.6|7402.4|7399.6|1
1627379880000|2021-07-27 09:58:00|7404.4|7401.6|7404.4|7401.6|7404.4|7401.6|7403.9|7401.1|15
1627379890000|2021-07-27 09:58:10|7404.9|7402.1|7403.9|7401.1|7404.9|7402.1|7403.9|7401.1|5
1627379900000|2021-07-27 09:58:20|7403.4|7400.6|7403.4|7400.6|7403.4|7400.6|7402.4|7399.6|38
1627379910000|2021-07-27 09:58:30|7403.9|7401.1|7404.9|7402.1|7404.9|7402.1|7403.9|7401.1|5
1627379920000|2021-07-27 09:58:40|7405.4|7402.6|7404.9|7402.1|7405.4|7402.6|7404.9|7402.1|7
1627379930000|2021-07-27 09:58:50|7405.4|7402.6|7405.4|7402.6|7406.3|7403.5|7405.4|7402.6|4
1627379940000|2021-07-27 09:59:00|7404.4|7401.6|7403.4|7400.6|7404.4|7401.6|7403.4|7400.6|3
1627379950000|2021-07-27 09:59:10|7403.9|7401.1|7402.4|7399.6|7403.9|7401.1|7402.4|7399.6|8
1627379960000|2021-07-27 09:59:20|7403.4|7400.6|7402.9|7400.1|7403.4|7400.6|7402.9|7400.1|2
1627379970000|2021-07-27 09:59:30|7402.4|7399.6|7402.9|7400.1|7402.9|7400.1|7402.4|7399.6|5
1627379980000|2021-07-27 09:59:40|7403.4|7400.6|7404.4|7401.6|7404.4|7401.6|7403.4|7400.6|26
1627379990000|2021-07-27 09:59:50|7404.3|7401.5|7403.3|7400.5|7404.3|7401.5|7403.3|7400.5|2
1627380000000|2021-07-27 10:00:00|7402.4|7399.6|7403.8|7401|7403.9|7401.1|7402.4|7399.6|1
1627380010000|2021-07-27 10:00:10|7403.9|7401.1|7404.3|7401.5|7404.4|7401.6|7403.9|7401.1|1
1627380020000|2021-07-27 10:00:20|7403.8|7401|7403.3|7400.5|7403.8|7401|7403.3|7400.5|2
1627380030000|2021-07-27 10:00:30|7403.4|7400.6|7403.3|7400.5|7403.8|7401|7403.3|7400.5|0
1627380040000|2021-07-27 10:00:40|7403.4|7400.6|7403.3|7400.5|7403.4|7400.6|7403.3|7400.5|5
1627380050000|2021-07-27 10:00:50|||||||||3
1627380060000|2021-07-27 10:01:00|7403.4|7400.6|7403.4|7400.6|7405.4|7402.6|7403.4|7400.6|11
1627380070000|2021-07-27 10:01:10|7403.3|7400.5|7402.9|7400.1|7403.4|7400.6|7402.4|7399.6|3
1627380080000|2021-07-27 10:01:20|7402.8|7400|7402.9|7400.1|7402.9|7400.1|7402.4|7399.6|2
1627380090000|2021-07-27 10:01:30|7402.4|7399.6|7402.3|7399.5|7402.4|7399.6|7402.3|7399.5|0
1627380100000|2021-07-27 10:01:40|7401.3|7398.5|7401.4|7398.6|7401.4|7398.6|7401.3|7398.5|3
1627380110000|2021-07-27 10:01:50|7401.3|7398.5|7400.8|7398|7401.4|7398.6|7400.4|7397.6|16
1627380120000|2021-07-27 10:02:00|7400.4|7397.6|7400.3|7397.5|7401.3|7398.5|7400.3|7397.5|16
1627380130000|2021-07-27 10:02:10|7400.4|7397.6|7401.3|7398.5|7401.3|7398.5|7400.4|7397.6|5
1627380140000|2021-07-27 10:02:20|7401.4|7398.6|7400.3|7397.5|7401.4|7398.6|7400.3|7397.5|2
1627380150000|2021-07-27 10:02:30|7400.4|7397.6|7400.3|7397.5|7401.4|7398.6|7400.3|7397.5|8
1627380160000|2021-07-27 10:02:40|7400.4|7397.6|7400.9|7398.1|7400.9|7398.1|7400.4|7397.6|5
1627380170000|2021-07-27 10:02:50|7400.8|7398|7400.3|7397.5|7400.9|7398.1|7400.3|7397.5|7
1627380180000|2021-07-27 10:03:00|7399.3|7396.5|7399.4|7396.6|7399.4|7396.6|7399.3|7396.5|7
1627380190000|2021-07-27 10:03:10|7399.8|7397|7399.4|7396.6|7399.8|7397|7399.4|7396.6|3
1627380200000|2021-07-27 10:03:20|7400.3|7397.5|7399.3|7396.5|7400.3|7397.5|7399.3|7396.5|11
1627380210000|2021-07-27 10:03:30|7399.4|7396.6|7398.3|7395.5|7399.4|7396.6|7398.3|7395.5|7
1627380220000|2021-07-27 10:03:40|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|7397.9|7395.1|3
1627380230000|2021-07-27 10:03:50|7398.4|7395.6|7397.8|7395|7398.8|7396|7397.8|7395|7
1627380240000|2021-07-27 10:04:00|7398.3|7395.5|7397.9|7395.1|7398.3|7395.5|7397.9|7395.1|1
1627380250000|2021-07-27 10:04:10|7398.3|7395.5|7397.9|7395.1|7398.3|7395.5|7397.9|7395.1|3
1627380260000|2021-07-27 10:04:20|7398.4|7395.6|7398.4|7395.6|7398.8|7396|7398.4|7395.6|6
1627380270000|2021-07-27 10:04:30|7399.4|7396.6|7402.3|7399.5|7402.3|7399.5|7399.4|7396.6|7
1627380280000|2021-07-27 10:04:40|7402.4|7399.6|7402.3|7399.5|7402.9|7400.1|7402.3|7399.5|1
1627380290000|2021-07-27 10:04:50|7402.8|7400|7402.3|7399.5|7402.8|7400|7402.3|7399.5|2
1627380300000|2021-07-27 10:05:00|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|12
1627380310000|2021-07-27 10:05:10|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|7401.4|7398.6|1
1627380320000|2021-07-27 10:05:20|7401.8|7399|7405.8|7403|7406.8|7404|7401.8|7399|34
1627380330000|2021-07-27 10:05:30|7405.9|7403.1|7404.3|7401.5|7405.9|7403.1|7404.3|7401.5|8
1627380340000|2021-07-27 10:05:40|7403.8|7401|7403.3|7400.5|7403.8|7401|7403.3|7400.5|2
1627380350000|2021-07-27 10:05:50|7402.9|7400.1|7402.8|7400|7402.9|7400.1|7402.8|7400|3
1627380360000|2021-07-27 10:06:00|7402.9|7400.1|7402.3|7399.5|7403.3|7400.5|7402.3|7399.5|0
1627380370000|2021-07-27 10:06:10|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|7401.3|7398.5|2
1627380380000|2021-07-27 10:06:20|7400.8|7398|7400.8|7398|7401.3|7398.5|7400.3|7397.5|4
1627380390000|2021-07-27 10:06:30|7400.3|7397.5|7398.3|7395.5|7400.3|7397.5|7398.3|7395.5|3
1627380400000|2021-07-27 10:06:40|7397.8|7395|7397.9|7395.1|7397.9|7395.1|7397.8|7395|3
1627380410000|2021-07-27 10:06:50|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|7398.3|7395.5|1
1627380420000|2021-07-27 10:07:00|7399.3|7396.5|7399.3|7396.5|7399.3|7396.5|7398.8|7396|20
1627380430000|2021-07-27 10:07:10|7398.8|7396|7398.3|7395.5|7398.8|7396|7398.3|7395.5|3
1627380440000|2021-07-27 10:07:20|7397.8|7395|7397.9|7395.1|7397.9|7395.1|7397.8|7395|4
1627380450000|2021-07-27 10:07:30|7398.3|7395.5|7393.3|7390.5|7398.3|7395.5|7392.8|7390|41
1627380460000|2021-07-27 10:07:40|7393.4|7390.6|7394.4|7391.6|7394.4|7391.6|7393.4|7390.6|3
1627380470000|2021-07-27 10:07:50|7395.3|7392.5|7395.4|7392.6|7397.3|7394.5|7395.3|7392.5|32
1627380480000|2021-07-27 10:08:00|7395.9|7393.1|7396.9|7394.1|7396.9|7394.1|7395.9|7393.1|2
1627380490000|2021-07-27 10:08:10|7396.8|7394|7396.4|7393.6|7396.9|7394.1|7396.4|7393.6|4
1627380500000|2021-07-27 10:08:20|7396.3|7393.5|7395.8|7393|7396.3|7393.5|7393.4|7390.6|12
1627380510000|2021-07-27 10:08:30|7395.9|7393.1|7395.4|7392.6|7395.9|7393.1|7395.4|7392.6|3
1627380520000|2021-07-27 10:08:40|7395.8|7393|7395.9|7393.1|7396.3|7393.5|7395.8|7393|3
1627380530000|2021-07-27 10:08:50|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|3
1627380540000|2021-07-27 10:09:00|7396.4|7393.6|7394.3|7391.5|7396.4|7393.6|7394.3|7391.5|4
1627380550000|2021-07-27 10:09:10|7394.4|7391.6|7394.3|7391.5|7394.8|7392|7394.3|7391.5|4
1627380560000|2021-07-27 10:09:20|7393.9|7391.1|7391.4|7388.6|7393.9|7391.1|7391.3|7388.5|71
1627380570000|2021-07-27 10:09:30|7392.4|7389.6|7392.8|7390|7392.9|7390.1|7392.4|7389.6|27
1627380580000|2021-07-27 10:09:40|7392.3|7389.5|7393.4|7390.6|7393.4|7390.6|7392.3|7389.5|0
1627380590000|2021-07-27 10:09:50|7393.3|7390.5|7392.4|7389.6|7393.3|7390.5|7392.4|7389.6|8
1627380600000|2021-07-27 10:10:00|7392.9|7390.1|7393.4|7390.6|7393.4|7390.6|7392.8|7390|1
1627380610000|2021-07-27 10:10:10|7392.8|7390|7392.8|7390|7392.8|7390|7392.8|7390|2
1627380620000|2021-07-27 10:10:20|7392.9|7390.1|7392.4|7389.6|7392.9|7390.1|7392.4|7389.6|2
1627380630000|2021-07-27 10:10:30|7392.3|7389.5|7392.9|7390.1|7392.9|7390.1|7392.3|7389.5|3
1627380640000|2021-07-27 10:10:40|7392.8|7390|7392.4|7389.6|7392.9|7390.1|7392.4|7389.6|1
1627380650000|2021-07-27 10:10:50|7392.3|7389.5|7390.4|7387.6|7392.3|7389.5|7390.4|7387.6|11
1627380660000|2021-07-27 10:11:00|7389.8|7387|7390.3|7387.5|7390.3|7387.5|7389.4|7386.6|2
1627380670000|2021-07-27 10:11:10|7389.8|7387|7389.9|7387.1|7389.9|7387.1|7389.4|7386.6|0
1627380680000|2021-07-27 10:11:20|7388.4|7385.6|7390.4|7387.6|7391.4|7388.6|7388.4|7385.6|54
1627380690000|2021-07-27 10:11:30|7389.3|7386.5|7389.4|7386.6|7389.4|7386.6|7389.3|7386.5|28
1627380700000|2021-07-27 10:11:40|7389.3|7386.5|7389.4|7386.6|7389.4|7386.6|7389.3|7386.5|2
1627380710000|2021-07-27 10:11:50|7389.3|7386.5|7389.4|7386.6|7389.4|7386.6|7389.3|7386.5|1
1627380720000|2021-07-27 10:12:00|7389.3|7386.5|7387.9|7385.1|7389.4|7386.6|7387.8|7385|2
1627380730000|2021-07-27 10:12:10|7387.4|7384.6|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|4
1627380740000|2021-07-27 10:12:20|7388.3|7385.5|7387.4|7384.6|7388.3|7385.5|7387.4|7384.6|20
1627380750000|2021-07-27 10:12:30|7387.9|7385.1|7387.4|7384.6|7387.9|7385.1|7387.4|7384.6|5
1627380760000|2021-07-27 10:12:40|7386.3|7383.5|7385.3|7382.5|7386.3|7383.5|7384.8|7382|12
1627380770000|2021-07-27 10:12:50|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|1
1627380780000|2021-07-27 10:13:00|7384.3|7381.5|7384.3|7381.5|7384.8|7382|7383.8|7381|4
1627380790000|2021-07-27 10:13:10|7384.8|7382|7384.8|7382|7385.3|7382.5|7383.8|7381|8
1627380800000|2021-07-27 10:13:20|7385.3|7382.5|7386.3|7383.5|7386.3|7383.5|7385.3|7382.5|8
1627380810000|2021-07-27 10:13:30|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|3
1627380820000|2021-07-27 10:13:40|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|3
1627380830000|2021-07-27 10:13:50|||||||||1
1627380840000|2021-07-27 10:14:00|7385.8|7383|7384.8|7382|7385.8|7383|7384.8|7382|8
1627380850000|2021-07-27 10:14:10|7384.3|7381.5|7384.8|7382|7384.8|7382|7384.3|7381.5|3
1627380860000|2021-07-27 10:14:20|7384.3|7381.5|7380.3|7377.5|7384.3|7381.5|7380.3|7377.5|29
1627380870000|2021-07-27 10:14:30|7381.3|7378.5|7379.8|7377|7381.3|7378.5|7379.8|7377|9
1627380880000|2021-07-27 10:14:40|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|5
1627380890000|2021-07-27 10:14:50|7378.8|7376|7377.3|7374.5|7378.8|7376|7377.3|7374.5|11
1627380900000|2021-07-27 10:15:00|7377.8|7375|7378.3|7375.5|7378.3|7375.5|7377.3|7374.5|3
1627380910000|2021-07-27 10:15:10|7379.3|7376.5|7378.8|7376|7379.3|7376.5|7378.3|7375.5|6
1627380920000|2021-07-27 10:15:20|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|1
1627380930000|2021-07-27 10:15:30|7378.8|7376|7379.8|7377|7380.3|7377.5|7378.8|7376|10
1627380940000|2021-07-27 10:15:40|7380.3|7377.5|7381.3|7378.5|7381.3|7378.5|7380.3|7377.5|6
1627380950000|2021-07-27 10:15:50|7380.3|7377.5|7380.8|7378|7380.8|7378|7380.3|7377.5|4
1627380960000|2021-07-27 10:16:00|7381.3|7378.5|7382.8|7380|7382.8|7380|7381.3|7378.5|7
1627380970000|2021-07-27 10:16:10|7382.3|7379.5|7383.3|7380.5|7383.3|7380.5|7382.3|7379.5|0
1627380980000|2021-07-27 10:16:20|7382.8|7380|7384.3|7381.5|7384.3|7381.5|7382.8|7380|15
1627380990000|2021-07-27 10:16:30|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|3
1627381000000|2021-07-27 10:16:40|7383.3|7380.5|7383.3|7380.5|7383.8|7381|7383.3|7380.5|2
1627381010000|2021-07-27 10:16:50|7382.3|7379.5|7381.8|7379|7382.8|7380|7381.8|7379|10
1627381020000|2021-07-27 10:17:00|7382.8|7380|7384.3|7381.5|7384.3|7381.5|7382.8|7380|8
1627381030000|2021-07-27 10:17:10|7385.3|7382.5|7384.8|7382|7385.3|7382.5|7384.3|7381.5|2
1627381040000|2021-07-27 10:17:20|7385.3|7382.5|7384.3|7381.5|7385.3|7382.5|7384.3|7381.5|5
1627381050000|2021-07-27 10:17:30|7384.8|7382|7385.3|7382.5|7385.3|7382.5|7384.8|7382|1
1627381060000|2021-07-27 10:17:40|7384.8|7382|7384.3|7381.5|7385.3|7382.5|7383.8|7381|9
1627381070000|2021-07-27 10:17:50|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|2
1627381080000|2021-07-27 10:18:00|7384.3|7381.5|7384.8|7382|7384.8|7382|7384.3|7381.5|2
1627381090000|2021-07-27 10:18:10|7385.3|7382.5|7383.3|7380.5|7385.3|7382.5|7383.3|7380.5|1
1627381100000|2021-07-27 10:18:20|||||||||1
1627381110000|2021-07-27 10:18:30|7384.3|7381.5|7384.8|7382|7385.3|7382.5|7384.3|7381.5|227
1627381120000|2021-07-27 10:18:40|7384.9|7382.1|7385.8|7383|7386.3|7383.5|7384.8|7382|8
1627381130000|2021-07-27 10:18:50|7385.9|7383.1|7387.4|7384.6|7387.9|7385.1|7385.9|7383.1|4
1627381140000|2021-07-27 10:19:00|7387.8|7385|7388.3|7385.5|7388.3|7385.5|7387.3|7384.5|2
1627381150000|2021-07-27 10:19:10|7387.9|7385.1|7387.8|7385|7387.9|7385.1|7387.8|7385|13
1627381160000|2021-07-27 10:19:20|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|2
1627381170000|2021-07-27 10:19:30|7387.4|7384.6|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|2
1627381180000|2021-07-27 10:19:40|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|0
1627381190000|2021-07-27 10:19:50|||||||||1
1627381200000|2021-07-27 10:20:00|7389.4|7386.6|7388.3|7385.5|7389.4|7386.6|7388.3|7385.5|4
1627381210000|2021-07-27 10:20:10|7387.3|7384.5|7388.3|7385.5|7388.3|7385.5|7387.3|7384.5|0
1627381220000|2021-07-27 10:20:20|7387.3|7384.5|7387.3|7384.5|7387.4|7384.6|7387.3|7384.5|2
1627381230000|2021-07-27 10:20:30|7386.8|7384|7387.3|7384.5|7387.8|7385|7386.8|7384|32
1627381250000|2021-07-27 10:20:50|7386.8|7384|7387.8|7385|7388.3|7385.5|7386.8|7384|3
1627381260000|2021-07-27 10:21:00|7388.3|7385.5|7390.3|7387.5|7390.3|7387.5|7388.3|7385.5|2
1627381270000|2021-07-27 10:21:10|7390.4|7387.6|7392.3|7389.5|7392.3|7389.5|7390.4|7387.6|1
1627381280000|2021-07-27 10:21:20|7391.8|7389|7391.4|7388.6|7391.8|7389|7391.4|7388.6|2
1627381290000|2021-07-27 10:21:30|7390.9|7388.1|7390.3|7387.5|7390.9|7388.1|7390.3|7387.5|5
1627381300000|2021-07-27 10:21:40|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|1
1627381310000|2021-07-27 10:21:50|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|1
1627381320000|2021-07-27 10:22:00|7390.4|7387.6|7390.3|7387.5|7390.4|7387.6|7390.3|7387.5|1
1627381330000|2021-07-27 10:22:10|7390.8|7388|7390.3|7387.5|7390.8|7388|7390.3|7387.5|2
1627381340000|2021-07-27 10:22:20|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|1
1627381350000|2021-07-27 10:22:30|7390.3|7387.5|7390.8|7388|7390.8|7388|7390.3|7387.5|1
1627381360000|2021-07-27 10:22:40|7390.9|7388.1|7391.8|7389|7391.8|7389|7390.9|7388.1|0
1627381370000|2021-07-27 10:22:50|7392.3|7389.5|7392.8|7390|7394.3|7391.5|7392.3|7389.5|42
1627381380000|2021-07-27 10:23:00|7392.3|7389.5|7393.8|7391|7393.8|7391|7392.3|7389.5|7
1627381390000|2021-07-27 10:23:10|7393.3|7390.5|7394.3|7391.5|7394.3|7391.5|7393.3|7390.5|12
1627381400000|2021-07-27 10:23:20|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|10
1627381410000|2021-07-27 10:23:30|7393.8|7391|7394.3|7391.5|7394.3|7391.5|7393.8|7391|5
1627381420000|2021-07-27 10:23:40|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|0
1627381430000|2021-07-27 10:23:50|7394.3|7391.5|7392.3|7389.5|7394.8|7392|7392.3|7389.5|1
1627381440000|2021-07-27 10:24:00|7392.8|7390|7393.3|7390.5|7393.8|7391|7392.8|7390|7
1627381450000|2021-07-27 10:24:10|7392.3|7389.5|7392.3|7389.5|7393.8|7391|7392.3|7389.5|19
1627381460000|2021-07-27 10:24:20|7391.3|7388.5|7391.8|7389|7391.8|7389|7391.3|7388.5|2
1627381470000|2021-07-27 10:24:30|7391.3|7388.5|7390.8|7388|7391.3|7388.5|7390.8|7388|91
1627381480000|2021-07-27 10:24:40|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|0
1627381490000|2021-07-27 10:24:50|7390.8|7388|7390.3|7387.5|7390.8|7388|7390.3|7387.5|3
1627381500000|2021-07-27 10:25:00|7389.3|7386.5|7390.3|7387.5|7390.3|7387.5|7389.3|7386.5|4
1627381510000|2021-07-27 10:25:10|7389.9|7387.1|7391.9|7389.1|7391.9|7389.1|7389.9|7387.1|6
1627381520000|2021-07-27 10:25:20|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|4
1627381530000|2021-07-27 10:25:30|7391.8|7389|7388.8|7386|7391.8|7389|7388.8|7386|12
1627381540000|2021-07-27 10:25:40|7389.3|7386.5|7389.8|7387|7389.8|7387|7389.3|7386.5|2
1627381550000|2021-07-27 10:25:50|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|8
1627381560000|2021-07-27 10:26:00|7388.8|7386|7389.8|7387|7389.8|7387|7388.8|7386|1
1627381570000|2021-07-27 10:26:10|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|0
1627381580000|2021-07-27 10:26:20|7388.8|7386|7387.8|7385|7388.8|7386|7387.8|7385|9
1627381590000|2021-07-27 10:26:30|7387.3|7384.5|7387.8|7385|7387.8|7385|7387.3|7384.5|0
1627381600000|2021-07-27 10:26:40|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|0
1627381610000|2021-07-27 10:26:50|7389.3|7386.5|7388.8|7386|7389.3|7386.5|7388.8|7386|3
1627381620000|2021-07-27 10:27:00|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|0
1627381630000|2021-07-27 10:27:10|7387.8|7385|7387.8|7385|7387.8|7385|7387.8|7385|1
1627381640000|2021-07-27 10:27:20|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|2
1627381650000|2021-07-27 10:27:30|||||||||2
1627381660000|2021-07-27 10:27:40|7388.8|7386|7389.3|7386.5|7389.3|7386.5|7388.8|7386|15
1627381670000|2021-07-27 10:27:50|7389.8|7387|7389.3|7386.5|7389.8|7387|7389.3|7386.5|3
1627381690000|2021-07-27 10:28:10|7388.8|7386|7388.3|7385.5|7388.8|7386|7388.3|7385.5|2
1627381700000|2021-07-27 10:28:20|7387.3|7384.5|7386.3|7383.5|7387.3|7384.5|7386.3|7383.5|1
1627381710000|2021-07-27 10:28:30|7386.8|7384|7386.8|7384|7386.8|7384|7386.3|7383.5|0
1627381720000|2021-07-27 10:28:40|7386.3|7383.5|7387.3|7384.5|7387.3|7384.5|7386.3|7383.5|3
1627381730000|2021-07-27 10:28:50|7386.8|7384|7386.3|7383.5|7386.8|7384|7386.3|7383.5|3
1627381740000|2021-07-27 10:29:00|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|10
1627381750000|2021-07-27 10:29:10|7387.3|7384.5|7387.8|7385|7388.3|7385.5|7387.3|7384.5|2
1627381760000|2021-07-27 10:29:20|7388.3|7385.5|7389.3|7386.5|7389.3|7386.5|7388.3|7385.5|15
1627381770000|2021-07-27 10:29:30|7389.8|7387|7390.3|7387.5|7390.3|7387.5|7389.8|7387|42
1627381780000|2021-07-27 10:29:40|7389.8|7387|7389.8|7387|7390.3|7387.5|7389.8|7387|2
1627381790000|2021-07-27 10:29:50|7390.3|7387.5|7389.8|7387|7390.8|7388|7389.8|7387|1
1627381800000|2021-07-27 10:30:00|||||||||2
1627381810000|2021-07-27 10:30:10|7390.8|7388|7391.8|7389|7392.3|7389.5|7390.8|7388|4
1627381820000|2021-07-27 10:30:20|7391.3|7388.5|7390.8|7388|7391.3|7388.5|7390.8|7388|2
1627381830000|2021-07-27 10:30:30|7391.3|7388.5|7391.8|7389|7391.8|7389|7391.3|7388.5|1
1627381840000|2021-07-27 10:30:40|7392.3|7389.5|7391.8|7389|7392.3|7389.5|7391.8|7389|8
1627381850000|2021-07-27 10:30:50|7391.3|7388.5|7390.3|7387.5|7391.3|7388.5|7390.3|7387.5|3
1627381860000|2021-07-27 10:31:00|||||||||1
1627381870000|2021-07-27 10:31:10|7389.8|7387|7390.3|7387.5|7390.3|7387.5|7389.8|7387|4
1627381880000|2021-07-27 10:31:20|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|1
1627381890000|2021-07-27 10:31:30|7388.3|7385.5|7390.3|7387.5|7390.3|7387.5|7388.3|7385.5|2
1627381900000|2021-07-27 10:31:40|7390.8|7388|7391.3|7388.5|7391.3|7388.5|7390.8|7388|0
1627381910000|2021-07-27 10:31:50|7391.8|7389|7392.3|7389.5|7392.3|7389.5|7391.8|7389|1
1627381920000|2021-07-27 10:32:00|7392.8|7390|7391.8|7389|7392.8|7390|7391.8|7389|2
1627381930000|2021-07-27 10:32:10|7391.3|7388.5|7390.3|7387.5|7391.8|7389|7388.3|7385.5|88
1627381940000|2021-07-27 10:32:20|7389.3|7386.5|7388.8|7386|7389.3|7386.5|7388.8|7386|2
1627381950000|2021-07-27 10:32:30|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|0
1627381960000|2021-07-27 10:32:40|7387.8|7385|7387.8|7385|7387.8|7385|7387.8|7385|1
1627381970000|2021-07-27 10:32:50|7387.3|7384.5|7388.3|7385.5|7388.3|7385.5|7387.3|7384.5|2
1627381980000|2021-07-27 10:33:00|7388.8|7386|7388.3|7385.5|7388.8|7386|7387.8|7385|1
1627381990000|2021-07-27 10:33:10|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|1
1627382000000|2021-07-27 10:33:20|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|2
1627382010000|2021-07-27 10:33:30|7390.3|7387.5|7390.3|7387.5|7390.8|7388|7390.3|7387.5|1
1627382020000|2021-07-27 10:33:40|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|6
1627382030000|2021-07-27 10:33:50|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|5
1627382040000|2021-07-27 10:34:00|7389.3|7386.5|7390.3|7387.5|7390.3|7387.5|7389.3|7386.5|5
1627382050000|2021-07-27 10:34:10|||||||||2
1627382060000|2021-07-27 10:34:20|7388.8|7386|7388.3|7385.5|7388.8|7386|7388.3|7385.5|1
1627382070000|2021-07-27 10:34:30|7388.8|7386|7389.3|7386.5|7389.3|7386.5|7388.8|7386|2
1627382080000|2021-07-27 10:34:40|7389.8|7387|7389.3|7386.5|7389.8|7387|7389.3|7386.5|7
1627382090000|2021-07-27 10:34:50|7389.2|7386.4|7388.3|7385.5|7389.2|7386.4|7388.3|7385.5|2
1627382100000|2021-07-27 10:35:00|7388.2|7385.4|7388.3|7385.5|7388.3|7385.5|7387.8|7385|0
1627382110000|2021-07-27 10:35:10|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|4
1627382120000|2021-07-27 10:35:20|7389.3|7386.5|7387.8|7385|7389.3|7386.5|7387.8|7385|1
1627382130000|2021-07-27 10:35:30|7388.3|7385.5|7387.3|7384.5|7388.3|7385.5|7387.3|7384.5|3
1627382140000|2021-07-27 10:35:40|||||||||1
1627382150000|2021-07-27 10:35:50|7386.3|7383.5|7387.3|7384.5|7387.3|7384.5|7386.3|7383.5|3
1627382160000|2021-07-27 10:36:00|||||||||1
1627382170000|2021-07-27 10:36:10|7387.2|7384.4|7385.3|7382.5|7387.2|7384.4|7385.3|7382.5|0
1627382180000|2021-07-27 10:36:20|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|3
1627382190000|2021-07-27 10:36:30|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|0
1627382200000|2021-07-27 10:36:40|7385.8|7383|7386.3|7383.5|7386.3|7383.5|7385.3|7382.5|2
1627382210000|2021-07-27 10:36:50|7385.8|7383|7385.3|7382.5|7385.8|7383|7385.3|7382.5|2
1627382220000|2021-07-27 10:37:00|||||||||1
1627382230000|2021-07-27 10:37:10|7386.3|7383.5|7386.8|7384|7386.8|7384|7385.8|7383|0
1627382240000|2021-07-27 10:37:20|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|1
1627382250000|2021-07-27 10:37:30|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7387.8|7385|0
1627382270000|2021-07-27 10:37:50|7387.8|7385|7387.3|7384.5|7387.8|7385|7387.2|7384.4|4
1627382280000|2021-07-27 10:38:00|7388.3|7385.5|7388.3|7385.5|7388.7|7385.9|7388.3|7385.5|2
1627382290000|2021-07-27 10:38:10|7388.8|7386|7388.8|7386|7388.8|7386|7388.3|7385.5|2
1627382300000|2021-07-27 10:38:20|7389.3|7386.5|7389.8|7387|7389.8|7387|7389.3|7386.5|9
1627382310000|2021-07-27 10:38:30|7389.7|7386.9|7388.3|7385.5|7389.7|7386.9|7388.2|7385.4|0
1627382320000|2021-07-27 10:38:40|7389.3|7386.5|7389.2|7386.4|7389.3|7386.5|7389.2|7386.4|0
1627382330000|2021-07-27 10:38:50|7389.3|7386.5|7387.8|7385|7389.3|7386.5|7387.8|7385|0
1627382340000|2021-07-27 10:39:00|7388.3|7385.5|7388.7|7385.9|7388.8|7386|7388.3|7385.5|7
1627382350000|2021-07-27 10:39:10|7388.3|7385.5|7387.7|7384.9|7388.3|7385.5|7387.7|7384.9|1
1627382360000|2021-07-27 10:39:20|7387.3|7384.5|7388.3|7385.5|7388.7|7385.9|7387.3|7384.5|3
1627382370000|2021-07-27 10:39:30|7388.2|7385.4|7387.3|7384.5|7388.2|7385.4|7387.2|7384.4|1
1627382380000|2021-07-27 10:39:40|7387.8|7385|7388.2|7385.4|7388.3|7385.5|7387.8|7385|1
1627382390000|2021-07-27 10:39:50|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|5
1627382400000|2021-07-27 10:40:00|7387.8|7385|7387.3|7384.5|7387.8|7385|7385.3|7382.5|6
1627382420000|2021-07-27 10:40:20|7387.2|7384.4|7386.3|7383.5|7387.2|7384.4|7385.8|7383|2
1627382430000|2021-07-27 10:40:30|7386.2|7383.4|7387.3|7384.5|7387.3|7384.5|7386.2|7383.4|11
1627382440000|2021-07-27 10:40:40|7386.8|7384|7386.3|7383.5|7387.3|7384.5|7386.3|7383.5|13
1627382450000|2021-07-27 10:40:50|7386.8|7384|7386.8|7384|7386.8|7384|7386.3|7383.5|0
1627382460000|2021-07-27 10:41:00|7387.3|7384.5|7388.3|7385.5|7388.3|7385.5|7387.3|7384.5|13
1627382470000|2021-07-27 10:41:10|7388.2|7385.4|7387.8|7385|7388.2|7385.4|7387.3|7384.5|26
1627382490000|2021-07-27 10:41:30|7388.2|7385.4|7388.3|7385.5|7388.3|7385.5|7388.2|7385.4|7
1627382500000|2021-07-27 10:41:40|7388.2|7385.4|7387.3|7384.5|7388.2|7385.4|7387.3|7384.5|1
1627382510000|2021-07-27 10:41:50|7386.8|7384|7386.3|7383.5|7386.8|7384|7386.3|7383.5|3
1627382520000|2021-07-27 10:42:00|7386.8|7384|7387.3|7384.5|7387.3|7384.5|7386.8|7384|3
1627382530000|2021-07-27 10:42:10|||||||||23
1627382540000|2021-07-27 10:42:20|7387.2|7384.4|7387.3|7384.5|7387.3|7384.5|7386.3|7383.5|2
1627382550000|2021-07-27 10:42:30|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|1
1627382560000|2021-07-27 10:42:40|7387.8|7385|7387.8|7385|7387.8|7385|7387.8|7385|1
1627382570000|2021-07-27 10:42:50|||||||||1
1627382580000|2021-07-27 10:43:00|7388.3|7385.5|7389.3|7386.5|7390.3|7387.5|7388.3|7385.5|17
1627382590000|2021-07-27 10:43:10|7388.8|7386|7389.3|7386.5|7389.3|7386.5|7388.8|7386|1
1627382600000|2021-07-27 10:43:20|7390.3|7387.5|7388.8|7386|7390.3|7387.5|7388.8|7386|29
1627382610000|2021-07-27 10:43:30|7387.8|7385|7387.8|7385|7387.8|7385|7387.8|7385|2
1627382620000|2021-07-27 10:43:40|7388.3|7385.5|7387.8|7385|7388.3|7385.5|7387.8|7385|2
1627382630000|2021-07-27 10:43:50|7388.2|7385.4|7387.3|7384.5|7388.2|7385.4|7387.3|7384.5|3
1627382640000|2021-07-27 10:44:00|7387.8|7385|7387.8|7385|7387.8|7385|7387.8|7385|2
1627382650000|2021-07-27 10:44:10|7388.8|7386|7389.3|7386.5|7389.3|7386.5|7388.8|7386|16
1627382660000|2021-07-27 10:44:20|||||||||13
1627382670000|2021-07-27 10:44:30|7390.3|7387.5|7390.8|7388|7392.3|7389.5|7390.3|7387.5|5
1627382680000|2021-07-27 10:44:40|7391.3|7388.5|7390.8|7388|7391.3|7388.5|7390.3|7387.5|10
1627382690000|2021-07-27 10:44:50|7391.2|7388.4|7391.8|7389|7392.2|7389.4|7391.2|7388.4|17
1627382700000|2021-07-27 10:45:00|7392.3|7389.5|7391.3|7388.5|7392.3|7389.5|7390.8|7388|15
1627382710000|2021-07-27 10:45:10|7390.8|7388|7389.3|7386.5|7390.8|7388|7389.3|7386.5|0
1627382720000|2021-07-27 10:45:20|||||||||1
1627382740000|2021-07-27 10:45:40|7389.8|7387|7388.3|7385.5|7389.8|7387|7388.3|7385.5|0
1627382750000|2021-07-27 10:45:50|||||||||2
1627382760000|2021-07-27 10:46:00|7388.2|7385.4|7386.7|7383.9|7388.2|7385.4|7386.7|7383.9|3
1627382770000|2021-07-27 10:46:10|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|0
1627382780000|2021-07-27 10:46:20|7387.3|7384.5|7387.2|7384.4|7387.3|7384.5|7387.2|7384.4|0
1627382790000|2021-07-27 10:46:30|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.2|7384.4|4
1627382800000|2021-07-27 10:46:40|7387.8|7385|7387.7|7384.9|7388.2|7385.4|7387.7|7384.9|0
1627382810000|2021-07-27 10:46:50|7387.8|7385|7387.8|7385|7387.8|7385|7387.7|7384.9|0
1627382820000|2021-07-27 10:47:00|7388.2|7385.4|7386.8|7384|7388.2|7385.4|7386.8|7384|12
1627382840000|2021-07-27 10:47:20|7387.3|7384.5|7387.7|7384.9|7387.8|7385|7387.3|7384.5|3
1627382860000|2021-07-27 10:47:40|7387.8|7385|7388.3|7385.5|7388.3|7385.5|7387.8|7385|0
1627382880000|2021-07-27 10:48:00|7388.8|7386|7389.3|7386.5|7389.3|7386.5|7388.7|7385.9|4
1627382890000|2021-07-27 10:48:10|7389.8|7387|7388.3|7385.5|7389.8|7387|7388.3|7385.5|2
1627382900000|2021-07-27 10:48:20|7388.7|7385.9|7389.3|7386.5|7389.3|7386.5|7388.3|7385.5|2
1627382910000|2021-07-27 10:48:30|7389.8|7387|7389.8|7387|7389.8|7387|7389.7|7386.9|0
1627382920000|2021-07-27 10:48:40|7389.7|7386.9|7389.3|7386.5|7389.7|7386.9|7389.3|7386.5|4
1627382930000|2021-07-27 10:48:50|7389.8|7387|7389.3|7386.5|7389.8|7387|7389.3|7386.5|1
1627382940000|2021-07-27 10:49:00|7389.8|7387|7389.7|7386.9|7389.8|7387|7389.7|7386.9|0
1627382950000|2021-07-27 10:49:10|||||||||1
1627382960000|2021-07-27 10:49:20|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|0
1627382970000|2021-07-27 10:49:30|7390.2|7387.4|7389.7|7386.9|7391.2|7388.4|7389.7|7386.9|15
1627382980000|2021-07-27 10:49:40|7389.8|7387|7389.2|7386.4|7390.2|7387.4|7389.2|7386.4|0
1627382990000|2021-07-27 10:49:50|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|1
1627383000000|2021-07-27 10:50:00|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7387.7|7384.9|70
1627383010000|2021-07-27 10:50:10|7387.7|7384.9|7390.2|7387.4|7390.2|7387.4|7387.7|7384.9|11
1627383020000|2021-07-27 10:50:20|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|2
1627383030000|2021-07-27 10:50:30|7389.2|7386.4|7389.3|7386.5|7389.3|7386.5|7389.2|7386.4|7
1627383040000|2021-07-27 10:50:40|7389.2|7386.4|7388.2|7385.4|7389.2|7386.4|7388.2|7385.4|2
1627383050000|2021-07-27 10:50:50|||||||||3
1627383060000|2021-07-27 10:51:00|7387.7|7384.9|7387.2|7384.4|7387.7|7384.9|7385.3|7382.5|114
1627383070000|2021-07-27 10:51:10|||||||||1
1627383080000|2021-07-27 10:51:20|7387.3|7384.5|7388.2|7385.4|7388.2|7385.4|7387.3|7384.5|1
1627383090000|2021-07-27 10:51:30|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|1
1627383100000|2021-07-27 10:51:40|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|0
1627383110000|2021-07-27 10:51:50|7388.7|7385.9|7389.2|7386.4|7389.2|7386.4|7388.2|7385.4|4
1627383120000|2021-07-27 10:52:00|7388.7|7385.9|7387.2|7384.4|7388.7|7385.9|7386.7|7383.9|1
1627383130000|2021-07-27 10:52:10|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|1
1627383140000|2021-07-27 10:52:20|7386.3|7383.5|7386.2|7383.4|7386.3|7383.5|7385.3|7382.5|108
1627383150000|2021-07-27 10:52:30|7386.3|7383.5|7386.3|7383.5|7386.7|7383.9|7386.3|7383.5|10
1627383160000|2021-07-27 10:52:40|7387.2|7384.4|7387.2|7384.4|7387.3|7384.5|7387.2|7384.4|22
1627383170000|2021-07-27 10:52:50|7387.3|7384.5|7387.2|7384.4|7387.3|7384.5|7387.2|7384.4|3
1627383180000|2021-07-27 10:53:00|7386.7|7383.9|7387.7|7384.9|7388.2|7385.4|7386.7|7383.9|2
1627383190000|2021-07-27 10:53:10|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|1
1627383200000|2021-07-27 10:53:20|7388.3|7385.5|7389.2|7386.4|7389.2|7386.4|7388.3|7385.5|2
1627383210000|2021-07-27 10:53:30|7388.2|7385.4|7387.7|7384.9|7388.2|7385.4|7387.7|7384.9|3
1627383220000|2021-07-27 10:53:40|||||||||1
1627383230000|2021-07-27 10:53:50|7387.2|7384.4|7386.7|7383.9|7387.2|7384.4|7386.7|7383.9|2
1627383240000|2021-07-27 10:54:00|7386.8|7384|7387.2|7384.4|7387.2|7384.4|7386.8|7384|1
1627383250000|2021-07-27 10:54:10|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|0
1627383260000|2021-07-27 10:54:20|7388.2|7385.4|7388.2|7385.4|7388.3|7385.5|7388.2|7385.4|2
1627383270000|2021-07-27 10:54:30|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|0
1627383280000|2021-07-27 10:54:40|7388.2|7385.4|7388.2|7385.4|7388.3|7385.5|7388.2|7385.4|1
1627383290000|2021-07-27 10:54:50|7388.3|7385.5|7388.2|7385.4|7388.3|7385.5|7388.2|7385.4|1
1627383300000|2021-07-27 10:55:00|7388.3|7385.5|7388.2|7385.4|7388.7|7385.9|7388.2|7385.4|3
1627383310000|2021-07-27 10:55:10|7388.3|7385.5|7389.2|7386.4|7389.2|7386.4|7388.3|7385.5|4
1627383320000|2021-07-27 10:55:20|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|3
1627383330000|2021-07-27 10:55:30|7389.2|7386.4|7388.7|7385.9|7389.2|7386.4|7388.7|7385.9|1
1627383340000|2021-07-27 10:55:40|7388.3|7385.5|7389.2|7386.4|7389.2|7386.4|7388.2|7385.4|1
1627383350000|2021-07-27 10:55:50|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|2
1627383360000|2021-07-27 10:56:00|7388.2|7385.4|7388.7|7385.9|7388.7|7385.9|7388.2|7385.4|4
1627383370000|2021-07-27 10:56:10|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|1
1627383380000|2021-07-27 10:56:20|7387.2|7384.4|7386.2|7383.4|7387.2|7384.4|7386.2|7383.4|19
1627383390000|2021-07-27 10:56:30|7385.7|7382.9|7385.7|7382.9|7386.2|7383.4|7385.7|7382.9|2
1627383400000|2021-07-27 10:56:40|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|0
1627383410000|2021-07-27 10:56:50|7386.3|7383.5|7387.2|7384.4|7387.2|7384.4|7386.2|7383.4|4
1627383420000|2021-07-27 10:57:00|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7
1627383430000|2021-07-27 10:57:10|7386.3|7383.5|7387.2|7384.4|7387.2|7384.4|7386.3|7383.5|2
1627383440000|2021-07-27 10:57:20|7386.3|7383.5|7387.2|7384.4|7387.2|7384.4|7386.3|7383.5|2
1627383450000|2021-07-27 10:57:30|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|1
1627383460000|2021-07-27 10:57:40|||||||||2
1627383470000|2021-07-27 10:57:50|7387.2|7384.4|7387.7|7384.9|7387.7|7384.9|7387.2|7384.4|2
1627383480000|2021-07-27 10:58:00|7387.2|7384.4|7387.3|7384.5|7387.3|7384.5|7387.2|7384.4|3
1627383490000|2021-07-27 10:58:10|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|0
1627383500000|2021-07-27 10:58:20|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|2
1627383510000|2021-07-27 10:58:30|7386.7|7383.9|7387.2|7384.4|7387.7|7384.9|7386.7|7383.9|0
1627383520000|2021-07-27 10:58:40|||||||||3
1627383530000|2021-07-27 10:58:50|||||||||2
1627383540000|2021-07-27 10:59:00|7386.3|7383.5|7386.2|7383.4|7386.3|7383.5|7386.2|7383.4|7
1627383550000|2021-07-27 10:59:10|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|1
1627383560000|2021-07-27 10:59:20|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|0
1627383570000|2021-07-27 10:59:30|7387.3|7384.5|7387.2|7384.4|7388.2|7385.4|7387.2|7384.4|13
1627383580000|2021-07-27 10:59:40|7387.3|7384.5|7387.7|7384.9|7387.7|7384.9|7387.3|7384.5|0
1627383590000|2021-07-27 10:59:50|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|1
1627383600000|2021-07-27 11:00:00|7388.3|7385.5|7390.2|7387.4|7391.2|7388.4|7388.2|7385.4|5
1627383610000|2021-07-27 11:00:10|||||||||2
1627383620000|2021-07-27 11:00:20|7389.7|7386.9|7390.2|7387.4|7390.2|7387.4|7389.7|7386.9|1
1627383630000|2021-07-27 11:00:30|7390.7|7387.9|7390.2|7387.4|7391.2|7388.4|7390.2|7387.4|4
1627383640000|2021-07-27 11:00:40|7389.2|7386.4|7390.3|7387.5|7390.3|7387.5|7389.2|7386.4|1
1627383650000|2021-07-27 11:00:50|7390.2|7387.4|7390.2|7387.4|7390.3|7387.5|7390.2|7387.4|3
1627383660000|2021-07-27 11:01:00|7389.3|7386.5|7389.8|7387|7390.2|7387.4|7389.3|7386.5|2
1627383670000|2021-07-27 11:01:10|7389.3|7386.5|7389.3|7386.5|7390.2|7387.4|7389.3|7386.5|1
1627383680000|2021-07-27 11:01:20|7389.8|7387|7389.3|7386.5|7390.2|7387.4|7389.3|7386.5|1
1627383690000|2021-07-27 11:01:30|7390.2|7387.4|7390.3|7387.5|7390.3|7387.5|7390.2|7387.4|3
1627383700000|2021-07-27 11:01:40|||||||||1
1627383710000|2021-07-27 11:01:50|7391.4|7388.6|7396.2|7393.4|7396.2|7393.4|7391.4|7388.6|102
1627383720000|2021-07-27 11:02:00|7395.2|7392.4|7397.2|7394.4|7398.2|7395.4|7394.2|7391.4|23
1627383730000|2021-07-27 11:02:10|7397.7|7394.9|7396.7|7393.9|7398.2|7395.4|7396.7|7393.9|14
1627383740000|2021-07-27 11:02:20|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|5
1627383750000|2021-07-27 11:02:30|7396.7|7393.9|7396.2|7393.4|7397.2|7394.4|7396.2|7393.4|4
1627383760000|2021-07-27 11:02:40|7395.2|7392.4|7394.2|7391.4|7395.2|7392.4|7394.2|7391.4|6
1627383770000|2021-07-27 11:02:50|7393.2|7390.4|7393.2|7390.4|7394.7|7391.9|7393.2|7390.4|2
1627383780000|2021-07-27 11:03:00|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|2
1627383790000|2021-07-27 11:03:10|7394.2|7391.4|7392.7|7389.9|7394.2|7391.4|7392.2|7389.4|4
1627383810000|2021-07-27 11:03:30|7393.2|7390.4|7390.2|7387.4|7393.2|7390.4|7390.2|7387.4|15
1627383820000|2021-07-27 11:03:40|7390.7|7387.9|7390.2|7387.4|7391.2|7388.4|7390.2|7387.4|8
1627383830000|2021-07-27 11:03:50|7389.2|7386.4|7389.7|7386.9|7390.2|7387.4|7389.2|7386.4|3
1627383840000|2021-07-27 11:04:00|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7387.2|7384.4|29
1627383850000|2021-07-27 11:04:10|7389.7|7386.9|7388.2|7385.4|7389.7|7386.9|7388.2|7385.4|7
1627383860000|2021-07-27 11:04:20|7388.7|7385.9|7389.7|7386.9|7389.7|7386.9|7388.7|7385.9|7
1627383870000|2021-07-27 11:04:30|7389.2|7386.4|7391.2|7388.4|7391.2|7388.4|7389.2|7386.4|5
1627383880000|2021-07-27 11:04:40|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|2
1627383890000|2021-07-27 11:04:50|7391.2|7388.4|7390.2|7387.4|7391.2|7388.4|7390.2|7387.4|3
1627383900000|2021-07-27 11:05:00|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|6
1627383910000|2021-07-27 11:05:10|7388.7|7385.9|7387.2|7384.4|7388.7|7385.9|7387.2|7384.4|11
1627383920000|2021-07-27 11:05:20|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|4
1627383930000|2021-07-27 11:05:30|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|1
1627383940000|2021-07-27 11:05:40|7386.2|7383.4|7386.7|7383.9|7386.7|7383.9|7386.2|7383.4|1
1627383950000|2021-07-27 11:05:50|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7386.7|7383.9|3
1627383960000|2021-07-27 11:06:00|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|1
1627383970000|2021-07-27 11:06:10|||||||||1
1627383980000|2021-07-27 11:06:20|||||||||2
1627383990000|2021-07-27 11:06:30|7388.2|7385.4|7389.7|7386.9|7389.7|7386.9|7388.2|7385.4|4
1627384000000|2021-07-27 11:06:40|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|2
1627384010000|2021-07-27 11:06:50|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|4
1627384020000|2021-07-27 11:07:00|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|9
1627384040000|2021-07-27 11:07:20|7391.2|7388.4|7392.2|7389.4|7392.2|7389.4|7390.7|7387.9|6
1627384050000|2021-07-27 11:07:30|7391.7|7388.9|7391.2|7388.4|7391.7|7388.9|7390.7|7387.9|63
1627384060000|2021-07-27 11:07:40|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.2|7387.4|5
1627384070000|2021-07-27 11:07:50|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|4
1627384080000|2021-07-27 11:08:00|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|4
1627384090000|2021-07-27 11:08:10|||||||||1
1627384100000|2021-07-27 11:08:20|7389.3|7386.5|7391.2|7388.4|7391.2|7388.4|7389.3|7386.5|6
1627384110000|2021-07-27 11:08:30|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|3
1627384120000|2021-07-27 11:08:40|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|1
1627384130000|2021-07-27 11:08:50|7391.2|7388.4|7390.7|7387.9|7391.2|7388.4|7390.7|7387.9|1
1627384140000|2021-07-27 11:09:00|7390.2|7387.4|7393.2|7390.4|7393.2|7390.4|7390.2|7387.4|8
1627384150000|2021-07-27 11:09:10|||||||||1
1627384160000|2021-07-27 11:09:20|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7394.2|7391.4|6
1627384170000|2021-07-27 11:09:30|7395.2|7392.4|7394.7|7391.9|7395.2|7392.4|7394.7|7391.9|5
1627384180000|2021-07-27 11:09:40|7395.2|7392.4|7396.2|7393.4|7396.2|7393.4|7395.2|7392.4|33
1627384190000|2021-07-27 11:09:50|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|2
1627384200000|2021-07-27 11:10:00|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|2
1627384210000|2021-07-27 11:10:10|7396.7|7393.9|7395.7|7392.9|7397.2|7394.4|7395.7|7392.9|11
1627384220000|2021-07-27 11:10:20|7395.8|7393|7396.2|7393.4|7396.2|7393.4|7395.8|7393|1
1627384230000|2021-07-27 11:10:30|7395.7|7392.9|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|5
1627384240000|2021-07-27 11:10:40|7395.8|7393|7395.2|7392.4|7395.8|7393|7395.2|7392.4|9
1627384250000|2021-07-27 11:10:50|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|14
1627384260000|2021-07-27 11:11:00|7393.7|7390.9|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|5
1627384270000|2021-07-27 11:11:10|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|3
1627384280000|2021-07-27 11:11:20|||||||||1
1627384290000|2021-07-27 11:11:30|7394.2|7391.4|7393.7|7390.9|7394.2|7391.4|7393.7|7390.9|4
1627384300000|2021-07-27 11:11:40|7394.2|7391.4|7395.2|7392.4|7395.2|7392.4|7394.2|7391.4|6
1627384310000|2021-07-27 11:11:50|7394.7|7391.9|7394.7|7391.9|7395.2|7392.4|7394.7|7391.9|5
1627384320000|2021-07-27 11:12:00|7394.2|7391.4|7393.2|7390.4|7394.2|7391.4|7393.2|7390.4|5
1627384330000|2021-07-27 11:12:10|7392.8|7390|7393.2|7390.4|7393.2|7390.4|7392.8|7390|1
1627384340000|2021-07-27 11:12:20|||||||||3
1627384350000|2021-07-27 11:12:30|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|6
1627384360000|2021-07-27 11:12:40|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|1
1627384370000|2021-07-27 11:12:50|||||||||1
1627384380000|2021-07-27 11:13:00|||||||||2
1627384390000|2021-07-27 11:13:10|7394.7|7391.9|7394.7|7391.9|7395.2|7392.4|7394.7|7391.9|3
1627384410000|2021-07-27 11:13:30|7394.2|7391.4|7393.7|7390.9|7394.2|7391.4|7393.7|7390.9|8
1627384420000|2021-07-27 11:13:40|7393.8|7391|7394.7|7391.9|7394.7|7391.9|7393.8|7391|0
1627384430000|2021-07-27 11:13:50|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|1
1627384440000|2021-07-27 11:14:00|7394.7|7391.9|7393.7|7390.9|7394.7|7391.9|7393.7|7390.9|3
1627384450000|2021-07-27 11:14:10|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|2
1627384460000|2021-07-27 11:14:20|7393.7|7390.9|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|2
1627384470000|2021-07-27 11:14:30|7394.7|7391.9|7399.7|7396.9|7400.2|7397.4|7394.7|7391.9|77
1627384480000|2021-07-27 11:14:40|7399.2|7396.4|7400.2|7397.4|7400.2|7397.4|7399.2|7396.4|13
1627384490000|2021-07-27 11:14:50|7401.2|7398.4|7399.7|7396.9|7401.2|7398.4|7399.7|7396.9|42
1627384500000|2021-07-27 11:15:00|7400.2|7397.4|7401.2|7398.4|7401.2|7398.4|7400.2|7397.4|7
1627384510000|2021-07-27 11:15:10|7401.7|7398.9|7402.2|7399.4|7402.7|7399.9|7401.7|7398.9|6
1627384520000|2021-07-27 11:15:20|7401.7|7398.9|7402.7|7399.9|7402.7|7399.9|7401.7|7398.9|14
1627384530000|2021-07-27 11:15:30|||||||||6
1627384540000|2021-07-27 11:15:40|||||||||1
1627384550000|2021-07-27 11:15:50|7403.2|7400.4|7403.2|7400.4|7404.2|7401.4|7403.2|7400.4|4
1627384560000|2021-07-27 11:16:00|7403.7|7400.9|7402.7|7399.9|7404.2|7401.4|7402.7|7399.9|7
1627384570000|2021-07-27 11:16:10|7403.2|7400.4|7403.7|7400.9|7403.7|7400.9|7403.2|7400.4|9
1627384590000|2021-07-27 11:16:30|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7402.2|7399.4|16
1627384600000|2021-07-27 11:16:40|7403.7|7400.9|7403.2|7400.4|7403.7|7400.9|7403.2|7400.4|3
1627384610000|2021-07-27 11:16:50|||||||||5
1627384620000|2021-07-27 11:17:00|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|1
1627384630000|2021-07-27 11:17:10|7403.2|7400.4|7403.2|7400.4|7403.7|7400.9|7402.2|7399.4|32
1627384640000|2021-07-27 11:17:20|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|6
1627384650000|2021-07-27 11:17:30|7401.2|7398.4|7401.2|7398.4|7401.7|7398.9|7401.2|7398.4|2
1627384660000|2021-07-27 11:17:40|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|12
1627384670000|2021-07-27 11:17:50|7400.7|7397.9|7400.2|7397.4|7400.7|7397.9|7400.2|7397.4|3
1627384680000|2021-07-27 11:18:00|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|2
1627384690000|2021-07-27 11:18:10|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7
1627384700000|2021-07-27 11:18:20|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|0
1627384710000|2021-07-27 11:18:30|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|20
1627384720000|2021-07-27 11:18:40|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|0
1627384730000|2021-07-27 11:18:50|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|5
1627384740000|2021-07-27 11:19:00|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|2
1627384750000|2021-07-27 11:19:10|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|0
1627384760000|2021-07-27 11:19:20|||||||||2
1627384770000|2021-07-27 11:19:30|7400.2|7397.4|7400.2|7397.4|7401.7|7398.9|7399.2|7396.4|67
1627384780000|2021-07-27 11:19:40|7399.7|7396.9|7398.2|7395.4|7399.7|7396.9|7398.2|7395.4|4
1627384790000|2021-07-27 11:19:50|7398.7|7395.9|7400.2|7397.4|7400.2|7397.4|7398.7|7395.9|1
1627384800000|2021-07-27 11:20:00|7399.2|7396.4|7398.2|7395.4|7399.2|7396.4|7397.7|7394.9|4
1627384840000|2021-07-27 11:20:40|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|0
1627384850000|2021-07-27 11:20:50|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|5
1627384860000|2021-07-27 11:21:00|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7396.2|7393.4|9
1627384870000|2021-07-27 11:21:10|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|3
1627384880000|2021-07-27 11:21:20|||||||||5
1627384890000|2021-07-27 11:21:30|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|12
1627384900000|2021-07-27 11:21:40|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|12
1627384910000|2021-07-27 11:21:50|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|4
1627384920000|2021-07-27 11:22:00|7396.2|7393.4|7397.2|7394.4|7397.2|7394.4|7396.2|7393.4|4
1627384930000|2021-07-27 11:22:10|7396.7|7393.9|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|0
1627384940000|2021-07-27 11:22:20|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|4
1627384950000|2021-07-27 11:22:30|7395.2|7392.4|7396.2|7393.4|7396.2|7393.4|7395.2|7392.4|0
1627384960000|2021-07-27 11:22:40|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|2
1627384990000|2021-07-27 11:23:10|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|14
1627385000000|2021-07-27 11:23:20|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|10
1627385010000|2021-07-27 11:23:30|7397.7|7394.9|7399.7|7396.9|7401.2|7398.4|7397.2|7394.4|194
1627385020000|2021-07-27 11:23:40|7399.2|7396.4|7400.2|7397.4|7400.2|7397.4|7398.7|7395.9|44
1627385030000|2021-07-27 11:23:50|7400.7|7397.9|7398.2|7395.4|7400.7|7397.9|7398.2|7395.4|23
1627385040000|2021-07-27 11:24:00|7398.7|7395.9|7399.2|7396.4|7399.2|7396.4|7398.7|7395.9|5
1627385050000|2021-07-27 11:24:10|7398.7|7395.9|7399.2|7396.4|7399.2|7396.4|7398.2|7395.4|1
1627385060000|2021-07-27 11:24:20|||||||||11
1627385070000|2021-07-27 11:24:30|7398.7|7395.9|7399.2|7396.4|7399.2|7396.4|7398.7|7395.9|17
1627385080000|2021-07-27 11:24:40|7398.7|7395.9|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|3
1627385090000|2021-07-27 11:24:50|7397.2|7394.4|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|4
1627385100000|2021-07-27 11:25:00|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7396.2|7393.4|29
1627385110000|2021-07-27 11:25:10|||||||||2
1627385120000|2021-07-27 11:25:20|7397.3|7394.5|7399.2|7396.4|7399.2|7396.4|7397.3|7394.5|1
1627385130000|2021-07-27 11:25:30|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|4
1627385140000|2021-07-27 11:25:40|7400.3|7397.5|7401.2|7398.4|7402.2|7399.4|7400.3|7397.5|46
1627385150000|2021-07-27 11:25:50|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|2
1627385160000|2021-07-27 11:26:00|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|3
1627385170000|2021-07-27 11:26:10|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|2
1627385190000|2021-07-27 11:26:30|7400.3|7397.5|7400.7|7397.9|7401.7|7398.9|7400.3|7397.5|66
1627385200000|2021-07-27 11:26:40|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|0
1627385210000|2021-07-27 11:26:50|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|1
1627385220000|2021-07-27 11:27:00|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|2
1627385230000|2021-07-27 11:27:10|7402.2|7399.4|7401.7|7398.9|7402.2|7399.4|7401.7|7398.9|54
1627385240000|2021-07-27 11:27:20|7402.2|7399.4|7403.2|7400.4|7403.2|7400.4|7402.2|7399.4|25
1627385250000|2021-07-27 11:27:30|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7403.7|7400.9|55
1627385260000|2021-07-27 11:27:40|||||||||17
1627385270000|2021-07-27 11:27:50|7406.2|7403.4|7406.7|7403.9|7407.2|7404.4|7406.2|7403.4|115
1627385280000|2021-07-27 11:28:00|7407.2|7404.4|7406.7|7403.9|7407.2|7404.4|7406.7|7403.9|14
1627385290000|2021-07-27 11:28:10|7407.2|7404.4|7408.7|7405.9|7408.7|7405.9|7407.2|7404.4|8
1627385300000|2021-07-27 11:28:20|7409.2|7406.4|7408.1|7405.3|7409.2|7406.4|7407.2|7404.4|30
1627385310000|2021-07-27 11:28:30|7407.7|7404.9|7408.1|7405.3|7408.2|7405.4|7407.7|7404.9|4
1627385320000|2021-07-27 11:28:40|7407.2|7404.4|7408.2|7405.4|7408.2|7405.4|7407.2|7404.4|4
1627385330000|2021-07-27 11:28:50|7409.1|7406.3|7409.1|7406.3|7409.7|7406.9|7409.1|7406.3|46
1627385340000|2021-07-27 11:29:00|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|12
1627385350000|2021-07-27 11:29:10|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|3
1627385360000|2021-07-27 11:29:20|7409.2|7406.4|7410.1|7407.3|7410.1|7407.3|7409.2|7406.4|1
1627385370000|2021-07-27 11:29:30|7409.7|7406.9|7409.1|7406.3|7409.7|7406.9|7409.1|7406.3|3
1627385380000|2021-07-27 11:29:40|7409.2|7406.4|7408.1|7405.3|7409.2|7406.4|7408.1|7405.3|6
1627385390000|2021-07-27 11:29:50|||||||||1
1627385400000|2021-07-27 11:30:00|7407.7|7404.9|7409.7|7406.9|7409.7|7406.9|7407.7|7404.9|16
1627385410000|2021-07-27 11:30:10|7410.1|7407.3|7410.1|7407.3|7410.2|7407.4|7409.1|7406.3|33
1627385420000|2021-07-27 11:30:20|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|5
1627385430000|2021-07-27 11:30:30|7410.1|7407.3|7409.2|7406.4|7410.1|7407.3|7409.2|7406.4|3
1627385440000|2021-07-27 11:30:40|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|7410.2|7407.4|0
1627385450000|2021-07-27 11:30:50|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|3
1627385460000|2021-07-27 11:31:00|7409.2|7406.4|7409.7|7406.9|7409.7|7406.9|7409.2|7406.4|2
1627385470000|2021-07-27 11:31:10|7409.2|7406.4|7409.7|7406.9|7409.7|7406.9|7409.2|7406.4|0
1627385480000|2021-07-27 11:31:20|7409.2|7406.4|7410.2|7407.4|7410.2|7407.4|7409.2|7406.4|2
1627385490000|2021-07-27 11:31:30|||||||||1
1627385500000|2021-07-27 11:31:40|||||||||3
1627385510000|2021-07-27 11:31:50|7411.2|7408.4|7412.2|7409.4|7412.2|7409.4|7411.2|7408.4|31
1627385520000|2021-07-27 11:32:00|7413.1|7410.3|7414.1|7411.3|7414.2|7411.4|7413.1|7410.3|43
1627385530000|2021-07-27 11:32:10|7413.2|7410.4|7413.2|7410.4|7413.2|7410.4|7413.2|7410.4|1
1627385540000|2021-07-27 11:32:20|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|3
1627385550000|2021-07-27 11:32:30|7413.7|7410.9|7413.2|7410.4|7414.2|7411.4|7413.2|7410.4|14
1627385560000|2021-07-27 11:32:40|7414.1|7411.3|7414.2|7411.4|7414.2|7411.4|7414.1|7411.3|3
1627385570000|2021-07-27 11:32:50|7414.1|7411.3|7413.2|7410.4|7414.1|7411.3|7413.2|7410.4|20
1627385580000|2021-07-27 11:33:00|7413.1|7410.3|7413.2|7410.4|7413.2|7410.4|7412.7|7409.9|29
1627385590000|2021-07-27 11:33:10|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|3
1627385600000|2021-07-27 11:33:20|7413.2|7410.4|7413.2|7410.4|7413.2|7410.4|7413.2|7410.4|28
1627385610000|2021-07-27 11:33:30|7413.1|7410.3|7412.1|7409.3|7413.1|7410.3|7412.1|7409.3|6
1627385620000|2021-07-27 11:33:40|7411.7|7408.9|7412.2|7409.4|7412.2|7409.4|7411.7|7408.9|7
1627385630000|2021-07-27 11:33:50|7412.7|7409.9|7412.6|7409.8|7413.1|7410.3|7412.6|7409.8|4
1627385640000|2021-07-27 11:34:00|7412.2|7409.4|7413.2|7410.4|7413.2|7410.4|7412.2|7409.4|9
1627385650000|2021-07-27 11:34:10|||||||||1
1627385660000|2021-07-27 11:34:20|||||||||5
1627385670000|2021-07-27 11:34:30|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|4
1627385680000|2021-07-27 11:34:40|7412.2|7409.4|7412.1|7409.3|7412.2|7409.4|7412.1|7409.3|0
1627385690000|2021-07-27 11:34:50|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|4
1627385700000|2021-07-27 11:35:00|||||||||1
1627385710000|2021-07-27 11:35:10|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|0
1627385720000|2021-07-27 11:35:20|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|7412.2|7409.4|1
1627385730000|2021-07-27 11:35:30|7413.1|7410.3|7413.2|7410.4|7413.2|7410.4|7412.7|7409.9|57
1627385740000|2021-07-27 11:35:40|||||||||2
1627385750000|2021-07-27 11:35:50|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7412.7|7409.9|5
1627385760000|2021-07-27 11:36:00|7412.7|7409.9|7413.1|7410.3|7413.2|7410.4|7412.7|7409.9|10
1627385770000|2021-07-27 11:36:10|7413.2|7410.4|7413.2|7410.4|7413.2|7410.4|7412.7|7409.9|9
1627385780000|2021-07-27 11:36:20|||||||||1
1627385790000|2021-07-27 11:36:30|||||||||1
1627385800000|2021-07-27 11:36:40|7414.1|7411.3|7414.2|7411.4|7414.2|7411.4|7414.1|7411.3|5
1627385810000|2021-07-27 11:36:50|7415.2|7412.4|7415.2|7412.4|7415.2|7412.4|7415.2|7412.4|307
1627385820000|2021-07-27 11:37:00|7415.7|7412.9|7416.1|7413.3|7416.2|7413.4|7415.2|7412.4|20
1627385830000|2021-07-27 11:37:10|7416.6|7413.8|7417.7|7414.9|7417.7|7414.9|7415.2|7412.4|51
1627385840000|2021-07-27 11:37:20|7418.2|7415.4|7418.1|7415.3|7418.2|7415.4|7418.1|7415.3|39
1627385850000|2021-07-27 11:37:30|7418.7|7415.9|7419.1|7416.3|7419.1|7416.3|7418.2|7415.4|6
1627385860000|2021-07-27 11:37:40|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|6
1627385870000|2021-07-27 11:37:50|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|7418.7|7415.9|221
1627385880000|2021-07-27 11:38:00|7418.2|7415.4|7418.7|7415.9|7420.1|7417.3|7418.2|7415.4|43
1627385890000|2021-07-27 11:38:10|7418.6|7415.8|7417.2|7414.4|7418.6|7415.8|7417.2|7414.4|6
1627385900000|2021-07-27 11:38:20|7417.1|7414.3|7417.7|7414.9|7417.7|7414.9|7417.1|7414.3|2
1627385910000|2021-07-27 11:38:30|7417.6|7414.8|7417.2|7414.4|7417.6|7414.8|7417.2|7414.4|10
1627385920000|2021-07-27 11:38:40|7417.1|7414.3|7416.1|7413.3|7417.1|7414.3|7416.1|7413.3|5
1627385930000|2021-07-27 11:38:50|7415.2|7412.4|7415.1|7412.3|7415.2|7412.4|7415.1|7412.3|9
1627385940000|2021-07-27 11:39:00|7414.1|7411.3|7413.2|7410.4|7414.1|7411.3|7413.1|7410.3|27
1627385950000|2021-07-27 11:39:10|7413.1|7410.3|7413.1|7410.3|7413.2|7410.4|7412.1|7409.3|59
1627385960000|2021-07-27 11:39:20|7413.2|7410.4|7413.2|7410.4|7413.2|7410.4|7412.2|7409.4|8
1627385970000|2021-07-27 11:39:30|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|38
1627385980000|2021-07-27 11:39:40|7413.2|7410.4|7412.2|7409.4|7413.2|7410.4|7412.2|7409.4|7
1627385990000|2021-07-27 11:39:50|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|1
1627386000000|2021-07-27 11:40:00|7412.1|7409.3|7413.1|7410.3|7413.1|7410.3|7412.1|7409.3|9
1627386010000|2021-07-27 11:40:10|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7411.6|7408.8|10
1627386020000|2021-07-27 11:40:20|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7411.6|7408.8|86
1627386030000|2021-07-27 11:40:30|||||||||1
1627386040000|2021-07-27 11:40:40|7412.1|7409.3|7410.6|7407.8|7412.1|7409.3|7410.6|7407.8|16
1627386050000|2021-07-27 11:40:50|7411.1|7408.3|7408.1|7405.3|7412.1|7409.3|7408.1|7405.3|39
1627386060000|2021-07-27 11:41:00|7405.2|7402.4|7405.1|7402.3|7405.2|7402.4|7404.6|7401.8|28
1627386070000|2021-07-27 11:41:10|7404.1|7401.3|7405.1|7402.3|7405.1|7402.3|7404.1|7401.3|6
1627386080000|2021-07-27 11:41:20|7405.2|7402.4|7404.6|7401.8|7406.6|7403.8|7404.6|7401.8|16
1627386090000|2021-07-27 11:41:30|7405.1|7402.3|7403.1|7400.3|7405.1|7402.3|7403.1|7400.3|9
1627386100000|2021-07-27 11:41:40|7403.2|7400.4|7402.1|7399.3|7403.6|7400.8|7402.1|7399.3|23
1627386110000|2021-07-27 11:41:50|7403.1|7400.3|7402.6|7399.8|7403.1|7400.3|7402.1|7399.3|56
1627386120000|2021-07-27 11:42:00|7403.1|7400.3|7405.1|7402.3|7405.1|7402.3|7403.1|7400.3|11
1627386130000|2021-07-27 11:42:10|7404.2|7401.4|7404.1|7401.3|7404.6|7401.8|7404.1|7401.3|1
1627386140000|2021-07-27 11:42:20|7404.6|7401.8|7403.6|7400.8|7404.6|7401.8|7402.6|7399.8|12
1627386150000|2021-07-27 11:42:30|7402.7|7398.7|7401.1|7398.3|7402.7|7399.8|7401.1|7398.3|22
1627386160000|2021-07-27 11:42:40|7400.6|7397.8|7400.6|7397.8|7400.6|7397.8|7400.6|7397.8|10
1627386170000|2021-07-27 11:42:50|7400.1|7397.3|7400.6|7397.8|7400.6|7397.8|7400.1|7397.3|6
1627386180000|2021-07-27 11:43:00|7400.1|7397.3|7399.1|7396.3|7400.1|7397.3|7399.1|7396.3|32
1627386190000|2021-07-27 11:43:10|7399.6|7396.8|7399.1|7396.3|7399.6|7396.8|7399.1|7396.3|2
1627386200000|2021-07-27 11:43:20|7399.5|7396.7|7399.1|7396.3|7399.6|7396.8|7399.1|7396.3|41
1627386210000|2021-07-27 11:43:30|7398.2|7395.4|7398.1|7395.3|7399.1|7396.3|7398.1|7395.3|19
1627386220000|2021-07-27 11:43:40|7400.2|7396.2|7400.1|7397.3|7400.6|7397.8|7399.6|7396.2|13
1627386230000|2021-07-27 11:43:50|7400.6|7397.8|7400.2|7397.4|7401.1|7398.3|7399.6|7396.8|32
1627386240000|2021-07-27 11:44:00|7400.6|7397.8|7401.1|7398.3|7401.1|7398.3|7400.6|7397.8|195
1627386250000|2021-07-27 11:44:10|7401.6|7398.8|7401.1|7398.3|7402.1|7399.3|7401.1|7398.3|5
1627386260000|2021-07-27 11:44:20|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|0
1627386270000|2021-07-27 11:44:30|7402.6|7399.8|7398.6|7395.8|7402.6|7399.8|7398.1|7395.3|148
1627386280000|2021-07-27 11:44:40|7398.1|7395.3|7398.1|7395.3|7398.6|7395.8|7397.6|7394.8|2
1627386290000|2021-07-27 11:44:50|7397.1|7394.3|7398.6|7395.8|7398.6|7395.8|7397.1|7394.3|28
1627386300000|2021-07-27 11:45:00|7398.1|7395.3|7400.1|7397.3|7400.1|7397.3|7398.1|7395.3|1
1627386310000|2021-07-27 11:45:10|7400|7397.2|7399.6|7396.8|7400|7397.2|7399.1|7396.3|7
1627386320000|2021-07-27 11:45:20|7400.1|7397.3|7398.1|7395.3|7400.1|7397.3|7398.1|7395.3|23
1627386330000|2021-07-27 11:45:30|7398.6|7395.8|7397.1|7394.3|7398.6|7395.8|7397.1|7394.3|7
1627386350000|2021-07-27 11:45:50|7396.6|7393.8|7395.1|7392.3|7396.6|7393.8|7395.1|7392.3|3
1627386360000|2021-07-27 11:46:00|7394.1|7391.3|7393.1|7390.3|7395.1|7392.3|7393.1|7390.3|41
1627386370000|2021-07-27 11:46:10|7393.6|7390.8|7394.1|7391.3|7394.6|7391.8|7393.1|7390.3|13
1627386380000|2021-07-27 11:46:20|7394.6|7391.8|7394.1|7391.3|7395.1|7392.3|7394.1|7391.3|1
1627386390000|2021-07-27 11:46:30|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|1
1627386400000|2021-07-27 11:46:40|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|1
1627386410000|2021-07-27 11:46:50|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7
1627386420000|2021-07-27 11:47:00|7397.1|7394.3|7395.1|7392.3|7397.1|7394.3|7395.1|7392.3|24
1627386430000|2021-07-27 11:47:10|7395|7392.2|7393.6|7390.8|7395|7392.2|7393.1|7390.3|9
1627386440000|2021-07-27 11:47:20|7394|7391.2|7391.1|7388.3|7394|7391.2|7391.1|7388.3|34
1627386450000|2021-07-27 11:47:30|7392.1|7389.3|7391.1|7388.3|7392.1|7389.3|7390.6|7387.8|45
1627386460000|2021-07-27 11:47:40|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|3
1627386470000|2021-07-27 11:47:50|7391.1|7388.3|7390.1|7387.3|7391.1|7388.3|7390.1|7387.3|5
1627386480000|2021-07-27 11:48:00|7389.2|7386.4|7387.1|7384.3|7389.2|7386.4|7386.6|7383.8|47
1627386490000|2021-07-27 11:48:10|7386.1|7383.3|7383.1|7380.3|7386.2|7383.4|7382.6|7379.8|120
1627386500000|2021-07-27 11:48:20|7384.1|7381.3|7384.1|7381.3|7385.6|7382.8|7384.1|7381.3|26
1627386510000|2021-07-27 11:48:30|7384.2|7381.4|7384.1|7381.3|7384.2|7381.4|7384.1|7381.3|18
1627386520000|2021-07-27 11:48:40|7386.1|7383.3|7387.6|7384.8|7388|7385.2|7386.1|7383.3|38
1627386530000|2021-07-27 11:48:50|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|2
1627386540000|2021-07-27 11:49:00|7387.6|7384.8|7388.1|7385.3|7391.1|7388.3|7387.6|7384.8|35
1627386550000|2021-07-27 11:49:10|7388.6|7385.8|7391.1|7388.3|7391.1|7388.3|7388.6|7385.8|14
1627386560000|2021-07-27 11:49:20|7391.6|7388.8|7392.1|7389.3|7392.1|7389.3|7391.6|7388.8|11
1627386570000|2021-07-27 11:49:30|7391.6|7388.8|7391.1|7388.3|7392.6|7389.8|7391.1|7388.3|28
1627386580000|2021-07-27 11:49:40|7390.7|7387.9|7390.1|7387.3|7390.7|7387.9|7390.1|7387.3|14
1627386590000|2021-07-27 11:49:50|7390.2|7387.4|7391.1|7388.3|7391.6|7388.8|7390.2|7387.4|3
1627386600000|2021-07-27 11:50:00|7390.6|7387.8|7389.1|7386.3|7390.6|7387.8|7389.1|7386.3|12
1627386610000|2021-07-27 11:50:10|||||||||4
1627386620000|2021-07-27 11:50:20|7388.2|7385.4|7387.1|7384.3|7388.6|7385.8|7386.1|7383.3|41
1627386630000|2021-07-27 11:50:30|7387.6|7384.8|7386.1|7383.3|7387.6|7384.8|7386.1|7383.3|2
1627386640000|2021-07-27 11:50:40|7384.6|7381.8|7386.1|7383.3|7386.1|7383.3|7384.6|7381.8|29
1627386650000|2021-07-27 11:50:50|7386.6|7383.8|7386.1|7383.3|7387.1|7384.3|7385.6|7382.8|6
1627386660000|2021-07-27 11:51:00|7386.6|7383.8|7383.1|7380.3|7388.1|7385.3|7382.2|7379.4|8
1627386670000|2021-07-27 11:51:10|7383.6|7380.8|7382.1|7379.3|7383.6|7380.8|7382.1|7379.3|13
1627386680000|2021-07-27 11:51:20|7381.1|7378.3|7381.2|7378.4|7381.2|7378.4|7381.1|7378.3|73
1627386690000|2021-07-27 11:51:30|7382.6|7379.8|7383.6|7380.8|7384.1|7381.3|7382.6|7379.8|25
1627386700000|2021-07-27 11:51:40|7383.1|7380.3|7386.1|7383.3|7386.1|7383.3|7383.1|7380.3|53
1627386710000|2021-07-27 11:51:50|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7384.6|7381.8|11
1627386720000|2021-07-27 11:52:00|7385.1|7382.3|7381.1|7378.3|7385.2|7382.4|7381.1|7378.3|19
1627386730000|2021-07-27 11:52:10|7380.6|7377.8|7378.1|7375.3|7380.6|7377.8|7378.1|7375.3|38
1627386740000|2021-07-27 11:52:20|7379.6|7376.8|7381.1|7378.3|7381.1|7378.3|7379.1|7376.3|17
1627386750000|2021-07-27 11:52:30|7380.6|7377.8|7381.1|7378.3|7381.1|7378.3|7380.6|7377.8|3
1627386760000|2021-07-27 11:52:40|7381.6|7378.8|7383.1|7380.3|7383.1|7380.3|7381.6|7378.8|23
1627386770000|2021-07-27 11:52:50|7384.1|7381.3|7386.1|7383.3|7386.1|7383.3|7383.1|7380.3|15
1627386780000|2021-07-27 11:53:00|7386.6|7383.8|7386.6|7383.8|7387.1|7384.3|7386.1|7383.3|6
1627386790000|2021-07-27 11:53:10|7384.6|7381.8|7385.1|7382.3|7387.1|7384.3|7383.6|7380.8|13
1627386800000|2021-07-27 11:53:20|7384.1|7381.3|7386.1|7383.3|7386.1|7383.3|7384.1|7381.3|6
1627386810000|2021-07-27 11:53:30|7386.6|7383.8|7385.1|7382.3|7386.6|7383.8|7385.1|7382.3|2
1627386820000|2021-07-27 11:53:40|7386.1|7383.3|7385.6|7382.8|7386.1|7383.3|7385.6|7382.8|2
1627386830000|2021-07-27 11:53:50|7385.1|7382.3|7386.1|7383.3|7386.1|7383.3|7385.1|7382.3|9
1627386840000|2021-07-27 11:54:00|7385.6|7382.8|7386.1|7383.3|7386.1|7383.3|7385.6|7382.8|2
1627386850000|2021-07-27 11:54:10|7385.6|7382.8|7386.6|7383.8|7386.6|7383.8|7385.6|7382.8|38
1627386860000|2021-07-27 11:54:20|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|7383.6|7380.8|43
1627386870000|2021-07-27 11:54:30|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7385.1|7382.3|6
1627386880000|2021-07-27 11:54:40|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|1
1627386890000|2021-07-27 11:54:50|7385.6|7382.8|7386.1|7383.3|7386.1|7383.3|7385.1|7382.3|28
1627386900000|2021-07-27 11:55:00|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|2
1627386910000|2021-07-27 11:55:10|7386.6|7383.8|7387.1|7384.3|7387.1|7384.3|7386.6|7383.8|24
1627386930000|2021-07-27 11:55:30|7388.1|7385.3|7386.6|7383.8|7388.1|7385.3|7386.6|7383.8|9
1627386940000|2021-07-27 11:55:40|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|0
1627386950000|2021-07-27 11:55:50|7385.6|7382.8|7385.1|7382.3|7385.6|7382.8|7385.1|7382.3|8
1627386960000|2021-07-27 11:56:00|7384.1|7381.3|7384.1|7381.3|7384.1|7381.3|7384.1|7381.3|1
1627386970000|2021-07-27 11:56:10|||||||||1
1627386980000|2021-07-27 11:56:20|7383.1|7380.3|7381.1|7378.3|7383.1|7380.3|7380.1|7377.3|20
1627386990000|2021-07-27 11:56:30|7381.2|7378.4|7384.1|7381.3|7384.1|7381.3|7381.2|7378.4|1
1627387000000|2021-07-27 11:56:40|7383.6|7380.8|7384.1|7381.3|7384.1|7381.3|7383.6|7380.8|2
1627387010000|2021-07-27 11:56:50|7382.6|7379.8|7382.1|7379.3|7382.6|7379.8|7382.1|7379.3|76
1627387020000|2021-07-27 11:57:00|7381.1|7378.3|7382.1|7379.3|7382.1|7379.3|7381.1|7378.3|4
1627387030000|2021-07-27 11:57:10|7383.1|7380.3|7383.1|7380.3|7383.6|7380.8|7382.6|7379.8|14
1627387040000|2021-07-27 11:57:20|7382.6|7379.8|7383.1|7380.3|7383.1|7380.3|7382.6|7379.8|1
1627387050000|2021-07-27 11:57:30|7383.6|7380.8|7385.1|7382.3|7385.1|7382.3|7383.6|7380.8|20
1627387060000|2021-07-27 11:57:40|7385.6|7382.8|7386.1|7383.3|7386.1|7383.3|7385.1|7382.3|1
1627387080000|2021-07-27 11:58:00|7385.6|7382.8|7387.1|7384.3|7387.1|7384.3|7385.6|7382.8|4
1627387090000|2021-07-27 11:58:10|7386.6|7383.8|7386.1|7383.3|7386.6|7383.8|7386.1|7383.3|2
1627387100000|2021-07-27 11:58:20|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|3
1627387110000|2021-07-27 11:58:30|7386.1|7383.3|7386.1|7383.3|7386.6|7383.8|7385.6|7382.8|28
1627387120000|2021-07-27 11:58:40|7385.6|7382.8|7385.6|7382.8|7386.6|7383.8|7385.6|7382.8|0
1627387130000|2021-07-27 11:58:50|7386.1|7383.3|7385.6|7382.8|7386.6|7383.8|7385.1|7382.3|10
1627387140000|2021-07-27 11:59:00|7386.1|7383.3|7386.1|7383.3|7386.6|7383.8|7385.6|7382.8|2
1627387150000|2021-07-27 11:59:10|7386.6|7383.8|7385.6|7382.8|7386.6|7383.8|7385.6|7382.8|2
1627387160000|2021-07-27 11:59:20|7385.1|7382.3|7385.1|7382.3|7385.6|7382.8|7385.1|7382.3|1
1627387170000|2021-07-27 11:59:30|7385.6|7382.8|7385.1|7382.3|7386.6|7383.8|7385.1|7382.3|8
1627387190000|2021-07-27 11:59:50|||||||||1
1627387200000|2021-07-27 12:00:00|7384.6|7381.8|7385.1|7382.3|7385.1|7382.3|7383.1|7380.3|7
1627387210000|2021-07-27 12:00:10|7386.1|7383.3|7386.1|7383.3|7387.1|7384.3|7386.1|7383.3|12
1627387220000|2021-07-27 12:00:20|7386.6|7383.8|7385.6|7382.8|7387.1|7384.3|7385.1|7382.3|43
1627387230000|2021-07-27 12:00:30|7386.1|7383.3|7388.1|7385.3|7388.1|7385.3|7386.1|7383.3|50
1627387240000|2021-07-27 12:00:40|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|3
1627387250000|2021-07-27 12:00:50|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|2
1627387260000|2021-07-27 12:01:00|7389.6|7386.8|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|2
1627387270000|2021-07-27 12:01:10|7389.1|7386.3|7391.1|7388.3|7391.1|7388.3|7389.1|7386.3|2
1627387280000|2021-07-27 12:01:20|7390.1|7387.3|7390.6|7387.8|7390.6|7387.8|7390.1|7387.3|2
1627387290000|2021-07-27 12:01:30|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|7390.1|7387.3|4
1627387300000|2021-07-27 12:01:40|7391.6|7388.8|7391.1|7388.3|7392.1|7389.3|7391.1|7388.3|1
1627387310000|2021-07-27 12:01:50|7390.6|7387.8|7390.1|7387.3|7390.6|7387.8|7390.1|7387.3|2
1627387320000|2021-07-27 12:02:00|7390|7387.2|7389.1|7386.3|7390|7387.2|7389.1|7386.3|4
1627387330000|2021-07-27 12:02:10|7388.1|7385.3|7389.6|7386.8|7389.6|7386.8|7388.1|7385.3|1
1627387350000|2021-07-27 12:02:30|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|0
1627387370000|2021-07-27 12:02:50|7389.2|7386.4|7389.6|7386.8|7389.6|7386.8|7389.2|7386.4|0
1627387380000|2021-07-27 12:03:00|7390.1|7387.3|7390.1|7387.3|7391.1|7388.3|7390.1|7387.3|4
1627387390000|2021-07-27 12:03:10|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|7390.1|7387.3|9
1627387400000|2021-07-27 12:03:20|||||||||2
1627387410000|2021-07-27 12:03:30|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|3
1627387420000|2021-07-27 12:03:40|7390.6|7387.8|7390.1|7387.3|7390.6|7387.8|7390.1|7387.3|2
1627387430000|2021-07-27 12:03:50|7390.2|7387.4|7392.1|7389.3|7392.1|7389.3|7390.2|7387.4|0
1627387440000|2021-07-27 12:04:00|7391.1|7388.3|7390.1|7387.3|7391.6|7388.8|7390.1|7387.3|7
1627387450000|2021-07-27 12:04:10|||||||||3
1627387460000|2021-07-27 12:04:20|7389.1|7386.3|7389.1|7386.3|7390.1|7387.3|7389.1|7386.3|3
1627387470000|2021-07-27 12:04:30|7388.6|7385.8|7386.1|7383.3|7388.6|7385.8|7386.1|7383.3|20
1627387480000|2021-07-27 12:04:40|7385.6|7382.8|7382.6|7379.8|7385.6|7382.8|7382.1|7379.3|58
1627387490000|2021-07-27 12:04:50|7382.1|7379.3|7382.6|7379.8|7382.6|7379.8|7382.1|7379.3|7
1627387500000|2021-07-27 12:05:00|7383.1|7380.3|7383.1|7380.3|7383.6|7380.8|7383.1|7380.3|12
1627387510000|2021-07-27 12:05:10|7384.1|7381.3|7385.6|7382.8|7385.6|7382.8|7384.1|7381.3|9
1627387520000|2021-07-27 12:05:20|7384.1|7381.3|7380.1|7377.3|7384.1|7381.3|7380.1|7377.3|83
1627387530000|2021-07-27 12:05:30|7381.1|7378.3|7379.6|7376.8|7382.6|7379.8|7379.6|7376.8|28
1627387540000|2021-07-27 12:05:40|7380.1|7377.3|7380.6|7377.8|7381.1|7378.3|7380.1|7377.3|8
1627387550000|2021-07-27 12:05:50|7380.1|7377.3|7379.1|7376.3|7380.6|7377.8|7379.1|7376.3|72
1627387560000|2021-07-27 12:06:00|7380.1|7377.3|7381.1|7378.3|7381.1|7378.3|7379.6|7376.8|7
1627387570000|2021-07-27 12:06:10|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|1
1627387580000|2021-07-27 12:06:20|7380|7377.2|7379.1|7376.3|7380|7377.2|7379.1|7376.3|1
1627387600000|2021-07-27 12:06:40|7380.1|7377.3|7380.6|7377.8|7380.6|7377.8|7380.1|7377.3|16
1627387610000|2021-07-27 12:06:50|7381.1|7378.3|7380.1|7377.3|7381.1|7378.3|7380.1|7377.3|4
1627387620000|2021-07-27 12:07:00|7379.6|7376.8|7381.1|7378.3|7381.1|7378.3|7379.1|7376.3|14
1627387630000|2021-07-27 12:07:10|7380.1|7377.3|7381.1|7378.3|7381.1|7378.3|7380.1|7377.3|4
1627387640000|2021-07-27 12:07:20|7380.1|7377.3|7381.1|7378.3|7381.1|7378.3|7380.1|7377.3|33
1627387650000|2021-07-27 12:07:30|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|0
1627387660000|2021-07-27 12:07:40|7381.1|7378.3|7381.1|7378.3|7382|7379.2|7381.1|7378.3|3
1627387670000|2021-07-27 12:07:50|7381.6|7378.8|7381.6|7378.8|7382.1|7379.3|7381.1|7378.3|0
1627387680000|2021-07-27 12:08:00|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|0
1627387690000|2021-07-27 12:08:10|7383.1|7380.3|7385.1|7382.3|7385.1|7382.3|7383.1|7380.3|23
1627387700000|2021-07-27 12:08:20|7384.6|7381.8|7386.1|7383.3|7386.1|7383.3|7384.1|7381.3|28
1627387710000|2021-07-27 12:08:30|7385.1|7382.3|7384.6|7381.8|7385.6|7382.8|7384.1|7381.3|4
1627387720000|2021-07-27 12:08:40|7384.1|7381.3|7385.1|7382.3|7385.6|7382.8|7384.1|7381.3|5
1627387730000|2021-07-27 12:08:50|7385.6|7382.8|7384.1|7381.3|7387.1|7384.3|7383.1|7380.3|287
1627387740000|2021-07-27 12:09:00|7383.6|7380.8|7382.6|7379.8|7383.6|7380.8|7382.1|7379.3|12
1627387750000|2021-07-27 12:09:10|7382.1|7379.3|7381.6|7378.8|7382.1|7379.3|7381.1|7378.3|14
1627387760000|2021-07-27 12:09:20|7382.1|7379.3|7382.1|7379.3|7383.1|7380.3|7382.1|7379.3|0
1627387770000|2021-07-27 12:09:30|7382.6|7379.8|7382.1|7379.3|7382.6|7379.8|7382.1|7379.3|0
1627387780000|2021-07-27 12:09:40|7382.6|7379.8|7383.6|7380.8|7384.1|7381.3|7382.6|7379.8|2
1627387790000|2021-07-27 12:09:50|7384.1|7381.3|7384.1|7381.3|7386|7383.2|7384.1|7381.3|44
1627387800000|2021-07-27 12:10:00|7384.6|7381.8|7386.1|7383.3|7386.5|7383.7|7384.6|7381.8|7
1627387810000|2021-07-27 12:10:10|7386.6|7383.8|7386.6|7383.8|7386.6|7383.8|7386.1|7383.3|1
1627387820000|2021-07-27 12:10:20|7387.1|7384.3|7387.6|7384.8|7387.6|7384.8|7387.1|7384.3|1
1627387830000|2021-07-27 12:10:30|7388.1|7385.3|7386.6|7383.8|7388.6|7385.8|7386.1|7383.3|542
1627387840000|2021-07-27 12:10:40|7387.1|7384.3|7388.1|7385.3|7388.6|7385.8|7387.1|7384.3|18
1627387850000|2021-07-27 12:10:50|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7386.6|7383.8|11
1627387860000|2021-07-27 12:11:00|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|1
1627387870000|2021-07-27 12:11:10|7388.1|7385.3|7387.1|7384.3|7388.1|7385.3|7387.1|7384.3|4
1627387880000|2021-07-27 12:11:20|7387.6|7384.8|7388.1|7385.3|7388.6|7385.8|7387.1|7384.3|24
1627387900000|2021-07-27 12:11:40|7387.6|7384.8|7386.1|7383.3|7387.6|7384.8|7385.1|7382.3|56
1627387910000|2021-07-27 12:11:50|7387.1|7384.3|7384.1|7381.3|7387.1|7384.3|7384.1|7381.3|26
1627387920000|2021-07-27 12:12:00|7385.1|7382.3|7384.1|7381.3|7385.1|7382.3|7384.1|7381.3|0
1627387930000|2021-07-27 12:12:10|7384.5|7381.7|7384.6|7381.8|7385.1|7382.3|7384.5|7381.7|4
1627387940000|2021-07-27 12:12:20|7384.1|7381.3|7384.1|7381.3|7384.1|7381.3|7384.1|7381.3|0
1627387950000|2021-07-27 12:12:30|7384|7381.2|7382.1|7379.3|7384|7381.2|7382.1|7379.3|2
1627387960000|2021-07-27 12:12:40|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|2
1627387970000|2021-07-27 12:12:50|7383.6|7380.8|7384.1|7381.3|7384.1|7381.3|7383.6|7380.8|5
1627387980000|2021-07-27 12:13:00|7383.6|7380.8|7385.1|7382.3|7385.1|7382.3|7383.6|7380.8|5
1627387990000|2021-07-27 12:13:10|7385.6|7382.8|7386.1|7383.3|7387.1|7384.3|7385.6|7382.8|7
1627388000000|2021-07-27 12:13:20|7386.6|7383.8|7386.1|7383.3|7386.6|7383.8|7386.1|7383.3|12
1627388010000|2021-07-27 12:13:30|7385.6|7382.8|7385.1|7382.3|7385.6|7382.8|7383.1|7380.3|42
1627388020000|2021-07-27 12:13:40|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7385.1|7382.3|4
1627388030000|2021-07-27 12:13:50|7386.1|7383.3|7387.1|7384.3|7387.1|7384.3|7386.1|7383.3|1
1627388050000|2021-07-27 12:14:10|7388.1|7385.3|7388|7385.2|7388.1|7385.3|7388|7385.2|9
1627388060000|2021-07-27 12:14:20|7388.1|7385.3|7387.1|7384.3|7389.1|7386.3|7386.1|7383.3|65
1627388070000|2021-07-27 12:14:30|7387.6|7384.8|7388.1|7385.3|7388.1|7385.3|7387.6|7384.8|1
1627388080000|2021-07-27 12:14:40|7387.6|7384.8|7387.1|7384.3|7387.6|7384.8|7387.1|7384.3|6
1627388090000|2021-07-27 12:14:50|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|0
1627388100000|2021-07-27 12:15:00|||||||||1
1627388110000|2021-07-27 12:15:10|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|6
1627388120000|2021-07-27 12:15:20|||||||||4
1627388130000|2021-07-27 12:15:30|7390.1|7387.3|7389.1|7386.3|7390.1|7387.3|7389.1|7386.3|6
1627388140000|2021-07-27 12:15:40|7389.6|7386.8|7389.1|7386.3|7390.1|7387.3|7389.1|7386.3|89
1627388150000|2021-07-27 12:15:50|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|0
1627388160000|2021-07-27 12:16:00|7391.1|7388.3|7390.1|7387.3|7391.1|7388.3|7390.1|7387.3|5
1627388170000|2021-07-27 12:16:10|7390.6|7387.8|7389.1|7386.3|7390.6|7387.8|7389.1|7386.3|4
1627388180000|2021-07-27 12:16:20|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|2
1627388190000|2021-07-27 12:16:30|7391.1|7388.3|7390.1|7387.3|7391.1|7388.3|7390.1|7387.3|18
1627388200000|2021-07-27 12:16:40|7390.6|7387.8|7390.1|7387.3|7390.6|7387.8|7389.1|7386.3|6
1627388210000|2021-07-27 12:16:50|||||||||30
1627388220000|2021-07-27 12:17:00|7390.6|7387.8|7389.1|7386.3|7390.6|7387.8|7388.1|7385.3|5
1627388230000|2021-07-27 12:17:10|7389.6|7386.8|7387.1|7384.3|7389.6|7386.8|7387.1|7384.3|19
1627388240000|2021-07-27 12:17:20|7386.6|7383.8|7387.1|7384.3|7387.1|7384.3|7386.1|7383.3|13
1627388250000|2021-07-27 12:17:30|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|7382.6|7379.2|63
1627388260000|2021-07-27 12:17:40|7386.6|7383.8|7389|7386.2|7389.1|7386.3|7386.6|7383.8|6
1627388270000|2021-07-27 12:17:50|7388|7385.2|7388|7385.2|7389|7386.2|7388|7385.2|6
1627388280000|2021-07-27 12:18:00|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7387|7384.2|9
1627388290000|2021-07-27 12:18:10|7387|7384.2|7386|7383.2|7387|7384.2|7385.1|7382.3|9
1627388300000|2021-07-27 12:18:20|7385.6|7382.8|7386|7383.2|7386.6|7383.8|7385.6|7382.8|5
1627388310000|2021-07-27 12:18:30|7386.1|7383.3|7384.6|7381.8|7386.6|7383.3|7384.1|7381.3|10
1627388320000|2021-07-27 12:18:40|7384.1|7381.3|7384.1|7381.3|7384.6|7381.8|7384|7381.2|3
1627388330000|2021-07-27 12:18:50|7384|7381.2|7384|7381.2|7384|7381.2|7384|7381.2|0
1627388340000|2021-07-27 12:19:00|7384.1|7381.3|7383.6|7380.8|7384.1|7381.3|7383.1|7380.3|21
1627388350000|2021-07-27 12:19:10|7383.5|7380.7|7383.6|7380.8|7383.6|7380.8|7383|7380.2|5
1627388360000|2021-07-27 12:19:20|||||||||1
1627388370000|2021-07-27 12:19:30|7383.1|7380.3|7383.6|7380.8|7383.6|7380.8|7383.1|7380.3|1
1627388380000|2021-07-27 12:19:40|7384.1|7381.3|7385.5|7382.7|7385.6|7382.8|7384.1|7381.3|4
1627388390000|2021-07-27 12:19:50|7385.6|7382.8|7386|7383.2|7386.1|7383.3|7385.6|7382.8|3
1627388400000|2021-07-27 12:20:00|7386.1|7383.3|7385.1|7382.3|7386.5|7383.7|7385.1|7382.3|3
1627388410000|2021-07-27 12:20:10|7386|7383.2|7386.1|7383.3|7386.1|7383.3|7386|7383.2|3
1627388420000|2021-07-27 12:20:20|7386.6|7383.8|7387.1|7384.3|7387.6|7384.8|7386.6|7383.8|5
1627388430000|2021-07-27 12:20:30|7387.5|7384.7|7387.6|7384.8|7388.1|7385.3|7387.5|7384.7|2
1627388440000|2021-07-27 12:20:40|7387.1|7384.3|7387.5|7384.7|7387.5|7384.7|7387|7384.2|0
1627388450000|2021-07-27 12:20:50|7387.1|7384.3|7386.1|7383.3|7387.1|7384.3|7386|7383.2|20
1627388460000|2021-07-27 12:21:00|7386|7383.2|7386.1|7383.3|7386.1|7383.3|7386|7383.2|6
1627388470000|2021-07-27 12:21:10|7386|7383.2|7385.5|7382.7|7386.5|7383.7|7385|7382.2|24
1627388480000|2021-07-27 12:21:20|7385|7382.2|7386|7383.2|7386|7383.2|7385|7382.2|2
1627388490000|2021-07-27 12:21:30|7386.1|7383.3|7385.1|7382.3|7386.1|7383.3|7385.1|7382.3|15
1627388500000|2021-07-27 12:21:40|7385.5|7382.7|7384|7381.2|7385.5|7382.7|7384|7381.2|3
1627388510000|2021-07-27 12:21:50|7383.6|7380.8|7384|7381.2|7384.1|7381.3|7383.1|7380.3|3
1627388520000|2021-07-27 12:22:00|7384.1|7381.3|7384.1|7381.3|7384.1|7381.3|7384.1|7381.3|5
1627388530000|2021-07-27 12:22:10|7385|7382.2|7386|7383.2|7386|7383.2|7385|7382.2|2
1627388540000|2021-07-27 12:22:20|7386.1|7383.3|7387.6|7384.8|7387.6|7384.8|7386.1|7383.3|9
1627388550000|2021-07-27 12:22:30|7388|7385.2|7387.5|7384.7|7388|7385.2|7387|7384.2|2
1627388560000|2021-07-27 12:22:40|7387|7384.2|7387|7384.2|7387.5|7384.7|7387|7384.2|17
1627388570000|2021-07-27 12:22:50|7387.5|7384.7|7386|7383.2|7388|7385.2|7385.1|7382.3|4
1627388580000|2021-07-27 12:23:00|7386.1|7383.3|7386.1|7383.3|7386.5|7383.7|7386|7383.2|1
1627388590000|2021-07-27 12:23:10|7386.5|7383.7|7384|7381.2|7387.1|7383.7|7384|7381.2|56
1627388600000|2021-07-27 12:23:20|7384.1|7381.3|7385|7382.2|7385.5|7382.7|7384.1|7381.3|2
1627388610000|2021-07-27 12:23:30|7384.5|7381.7|7386|7383.2|7386.1|7383.3|7383.6|7380.8|21
1627388620000|2021-07-27 12:23:40|7386.5|7383.7|7387.6|7384.8|7387.6|7384.8|7385.5|7382.7|62
1627388630000|2021-07-27 12:23:50|7387.5|7384.7|7388.6|7385.8|7389.1|7386.3|7387.1|7384.3|18
1627388640000|2021-07-27 12:24:00|7388.5|7385.7|7390|7387.2|7391|7388.2|7388.5|7385.7|1
1627388650000|2021-07-27 12:24:10|7389.6|7386.8|7390|7387.2|7390.1|7387.3|7389.6|7386.8|12
1627388660000|2021-07-27 12:24:20|7389.5|7386.7|7390|7387.2|7390.5|7387.7|7389.5|7386.7|51
1627388670000|2021-07-27 12:24:30|7389.1|7386.3|7390|7387.2|7390.6|7387.8|7389.1|7386.3|4
1627388680000|2021-07-27 12:24:40|7390.1|7387.3|7391|7388.2|7391.6|7388.8|7389|7386.2|4
1627388690000|2021-07-27 12:24:50|7390.5|7387.7|7392|7389.2|7392|7389.2|7390|7387.2|62
1627388700000|2021-07-27 12:25:00|7391.6|7388.8|7391.6|7388.8|7392|7389.2|7391.5|7388.7|3
1627388710000|2021-07-27 12:25:10|7392|7389.2|7393.6|7390.8|7393.6|7390.8|7392|7389.2|13
1627388720000|2021-07-27 12:25:20|7393.5|7390.7|7392.1|7389.3|7394|7391.2|7392.1|7389.3|13
1627388730000|2021-07-27 12:25:30|7391.1|7388.3|7391|7388.2|7391.5|7388.7|7391|7388.2|13
1627388740000|2021-07-27 12:25:40|7391.1|7388.3|7391|7388.2|7392|7389.2|7391|7388.2|22
1627388750000|2021-07-27 12:25:50|7391.5|7388.7|7391.1|7388.3|7391.5|7388.7|7391|7388.2|5
1627388760000|2021-07-27 12:26:00|7391.6|7388.8|7391|7388.2|7391.6|7388.8|7391|7388.2|4
1627388770000|2021-07-27 12:26:10|7390|7387.2|7388.5|7385.7|7390|7387.2|7388.5|7385.7|211
1627388780000|2021-07-27 12:26:20|7388.6|7385.8|7389|7386.2|7389.5|7386.7|7388.6|7385.8|1
1627388790000|2021-07-27 12:26:30|7390|7387.2|7390|7387.2|7390|7387.2|7390|7387.2|2
1627388800000|2021-07-27 12:26:40|||||||||1
1627388810000|2021-07-27 12:26:50|7390.1|7387.3|7391|7388.2|7391|7388.2|7390.1|7387.3|3
1627388820000|2021-07-27 12:27:00|7390.5|7387.7|7390|7387.2|7390.5|7387.7|7390|7387.2|2
1627388830000|2021-07-27 12:27:10|||||||||1
1627388840000|2021-07-27 12:27:20|7391|7388.2|7392|7389.2|7392|7389.2|7391|7388.2|11
1627388850000|2021-07-27 12:27:30|7393|7390.2|7392.5|7389.7|7393|7390.2|7392|7389.2|2
1627388860000|2021-07-27 12:27:40|7392|7389.2|7392|7389.2|7392|7389.2|7392|7389.2|3
1627388870000|2021-07-27 12:27:50|7392.5|7389.7|7393|7390.2|7393|7390.2|7392.5|7389.7|1
1627388880000|2021-07-27 12:28:00|7392.5|7389.7|7393|7390.2|7393.5|7390.7|7392.5|7389.7|3
1627388890000|2021-07-27 12:28:10|7392.5|7389.7|7391.5|7388.7|7392.5|7389.7|7391.5|7388.7|1
1627388900000|2021-07-27 12:28:20|7392|7389.2|7392|7389.2|7392|7389.2|7391.5|7388.7|5
1627388910000|2021-07-27 12:28:30|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|2
1627388920000|2021-07-27 12:28:40|7391|7388.2|7391|7388.2|7391|7388.2|7391|7388.2|2
1627388930000|2021-07-27 12:28:50|7391.5|7388.7|7392|7389.2|7392|7389.2|7391.5|7388.7|4
1627388940000|2021-07-27 12:29:00|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|2
1627388950000|2021-07-27 12:29:10|7389.5|7386.7|7387|7384.2|7389.5|7386.7|7386|7383.2|59
1627388960000|2021-07-27 12:29:20|||||||||8
1627388970000|2021-07-27 12:29:30|7386.5|7383.7|7387|7384.2|7387|7384.2|7386.5|7383.7|7
1627388980000|2021-07-27 12:29:40|7387.5|7384.7|7388|7385.2|7388|7385.2|7387.5|7384.7|3
1627388990000|2021-07-27 12:29:50|7389|7386.2|7388.5|7385.7|7389|7386.2|7388.5|7385.7|2
1627389000000|2021-07-27 12:30:00|7389|7386.2|7389|7386.2|7389|7386.2|7388.5|7385.7|0
1627389010000|2021-07-27 12:30:10|7388.5|7385.7|7383|7380.2|7389|7386.2|7382.5|7379.7|9
1627389020000|2021-07-27 12:30:20|7382.5|7379.7|7383|7380.2|7383|7380.2|7380.5|7377.7|13
1627389030000|2021-07-27 12:30:30|7381|7378.2|7383|7380.2|7383|7380.2|7381|7378.2|15
1627389040000|2021-07-27 12:30:40|7383.5|7380.7|7385|7382.2|7386|7383.2|7382.5|7379.7|59
1627389050000|2021-07-27 12:30:50|7384.5|7381.7|7383.5|7380.7|7384.5|7381.7|7383.5|7380.7|13
1627389060000|2021-07-27 12:31:00|7383|7380.2|7385.5|7382.7|7385.5|7382.7|7383|7380.2|8
1627389070000|2021-07-27 12:31:10|7385|7382.2|7383|7380.2|7385|7382.2|7383|7380.2|4
1627389080000|2021-07-27 12:31:20|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7381.5|7378.7|2
1627389090000|2021-07-27 12:31:30|7383|7380.2|7383.5|7380.7|7384|7381.2|7383|7380.2|3
1627389100000|2021-07-27 12:31:40|7382|7379.2|7382|7379.2|7382|7379.2|7381|7378.2|59
1627389110000|2021-07-27 12:31:50|7381.5|7378.7|7381|7378.2|7381.5|7378.7|7381|7378.2|3
1627389120000|2021-07-27 12:32:00|7380|7377.2|7381|7378.2|7381|7378.2|7380|7377.2|7
1627389130000|2021-07-27 12:32:10|7382|7379.2|7381.5|7378.7|7382|7379.2|7380.5|7377.7|1
1627389140000|2021-07-27 12:32:20|7382|7379.2|7381|7378.2|7382|7379.2|7381|7378.2|5
1627389150000|2021-07-27 12:32:30|7381.5|7378.7|7381|7378.2|7381.5|7378.7|7381|7378.2|10
1627389160000|2021-07-27 12:32:40|7381.5|7378.7|7382|7379.2|7382|7379.2|7381.5|7378.7|7
1627389170000|2021-07-27 12:32:50|7381.5|7378.7|7381|7378.2|7382|7379.2|7381|7378.2|1
1627389180000|2021-07-27 12:33:00|7380.5|7377.7|7381|7378.2|7381|7378.2|7380.5|7377.7|15
1627389190000|2021-07-27 12:33:10|7380.5|7377.7|7382|7379.2|7382|7379.2|7380.5|7377.7|7
1627389200000|2021-07-27 12:33:20|7381.5|7378.7|7380|7377.2|7382|7379.2|7380|7377.2|56
1627389210000|2021-07-27 12:33:30|7380.5|7377.7|7380.5|7377.7|7381|7378.2|7380|7377.2|26
1627389220000|2021-07-27 12:33:40|7381|7378.2|7381|7378.2|7381|7378.2|7380|7377.2|8
1627389230000|2021-07-27 12:33:50|7382|7379.2|7382|7379.2|7382|7379.2|7381.5|7378.7|16
1627389240000|2021-07-27 12:34:00|7381.5|7378.7|7383|7380.2|7383|7380.2|7381.5|7378.7|31
1627389250000|2021-07-27 12:34:10|7383.5|7380.7|7382|7379.2|7384|7381.2|7382|7379.2|20
1627389260000|2021-07-27 12:34:20|7383|7380.2|7383|7380.2|7383|7380.2|7382.5|7379.7|1
1627389270000|2021-07-27 12:34:30|7384|7381.2|7384|7381.2|7384|7381.2|7384|7381.2|3
1627389280000|2021-07-27 12:34:40|7383.5|7380.7|7384|7381.2|7384|7381.2|7383.5|7380.7|30
1627389290000|2021-07-27 12:34:50|7383|7380.2|7383|7380.2|7383|7380.2|7381|7378.2|13
1627389300000|2021-07-27 12:35:00|7382|7379.2|7382.5|7379.7|7383|7380.2|7382|7379.2|9
1627389310000|2021-07-27 12:35:10|7382|7379.2|7382|7379.2|7382|7379.2|7381.5|7378.7|2
1627389320000|2021-07-27 12:35:20|7383|7380.2|7383|7380.2|7383|7380.2|7383|7380.2|6
1627389340000|2021-07-27 12:35:40|7383.5|7380.7|7384|7381.2|7384|7381.2|7383|7380.2|13
1627389350000|2021-07-27 12:35:50|7385|7382.2|7385|7382.2|7385|7382.2|7384|7381.2|8
1627389360000|2021-07-27 12:36:00|7386|7383.2|7386|7383.2|7387|7384.2|7386|7383.2|32
1627389370000|2021-07-27 12:36:10|7385|7382.2|7383|7380.2|7385|7382.2|7382|7379.2|43
1627389380000|2021-07-27 12:36:20|7382|7379.2|7384|7381.2|7384|7381.2|7382|7379.2|18
1627389390000|2021-07-27 12:36:30|7383|7380.2|7382|7379.2|7383|7380.2|7381|7378.2|544
1627389400000|2021-07-27 12:36:40|7383|7380.2|7383|7380.2|7383|7380.2|7382|7379.2|9
1627389410000|2021-07-27 12:36:50|7382|7379.2|7380|7377.2|7382|7379.2|7380|7377.2|16
1627389420000|2021-07-27 12:37:00|7381|7378.2|7382|7379.2|7382|7379.2|7380|7377.2|29
1627389430000|2021-07-27 12:37:10|7381|7378.2|7380|7377.2|7381|7378.2|7380|7377.2|42
1627389440000|2021-07-27 12:37:20|7380.5|7377.7|7380|7377.2|7381|7378.2|7376|7373.2|360
1627389450000|2021-07-27 12:37:30|7381|7378.2|7380|7377.2|7381|7378.2|7380|7377.2|129
1627389460000|2021-07-27 12:37:40|7379.9|7377.1|7377.5|7374.7|7379.9|7377.1|7377|7374.2|25
1627389470000|2021-07-27 12:37:50|7377|7374.2|7375.5|7372.7|7377|7374.2|7375.5|7372.7|3
1627389480000|2021-07-27 12:38:00|7375|7372.2|7372.5|7369.7|7375|7372.2|7372|7369.2|39
1627389490000|2021-07-27 12:38:10|7373|7370.2|7374.5|7371.7|7374.5|7371.7|7372.5|7369.7|4
1627389500000|2021-07-27 12:38:20|7374|7371.2|7376|7373.2|7376|7373.2|7374|7371.2|22
1627389510000|2021-07-27 12:38:30|7376.5|7373.7|7376.5|7373.7|7379|7376.2|7376.5|7373.7|12
1627389520000|2021-07-27 12:38:40|7376|7373.2|7376|7373.2|7376|7373.2|7375|7372.2|10
1627389530000|2021-07-27 12:38:50|7376.5|7373.7|7375|7372.2|7376.5|7373.7|7375|7372.2|4
1627389540000|2021-07-27 12:39:00|7375.5|7372.7|7375|7372.2|7375.5|7372.7|7374.5|7371.7|3
1627389550000|2021-07-27 12:39:10|7375.5|7372.7|7377|7374.2|7377|7374.2|7375.5|7372.7|27
1627389560000|2021-07-27 12:39:20|7376|7373.2|7376|7373.2|7376|7373.2|7375.1|7372.3|9
1627389570000|2021-07-27 12:39:30|7376.5|7373.7|7375.5|7372.7|7377|7374.2|7375.5|7372.7|3
1627389580000|2021-07-27 12:39:40|7375|7372.2|7374.5|7371.7|7375.5|7372.7|7374.5|7371.7|52
1627389590000|2021-07-27 12:39:50|7375|7372.2|7375.1|7372.3|7375.1|7372.3|7374.5|7371.7|2
1627389600000|2021-07-27 12:40:00|7376|7373.2|7375|7372.2|7376.5|7373.7|7375|7372.2|7
1627389610000|2021-07-27 12:40:10|7374.1|7371.3|7375|7372.2|7375|7372.2|7374.1|7371.3|1
1627389620000|2021-07-27 12:40:20|7375.1|7372.3|7375|7372.2|7375.5|7372.7|7375|7372.2|13
1627389630000|2021-07-27 12:40:30|7375.5|7372.7|7378|7375.2|7378.5|7375.7|7375.5|7372.7|22
1627389640000|2021-07-27 12:40:40|7377.5|7374.7|7378|7375.2|7378.5|7375.7|7377.5|7374.7|3
1627389650000|2021-07-27 12:40:50|7377|7374.2|7378|7375.2|7378|7375.2|7377|7374.2|0
1627389660000|2021-07-27 12:41:00|7378.1|7375.3|7379.5|7376.7|7380|7377.2|7378.1|7375.3|7
1627389670000|2021-07-27 12:41:10|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|2
1627389680000|2021-07-27 12:41:20|7380.5|7377.7|7380|7377.2|7380.5|7377.7|7380|7377.2|5
1627389690000|2021-07-27 12:41:30|7380.5|7377.7|7382.5|7379.7|7382.5|7379.7|7380|7377.2|5
1627389700000|2021-07-27 12:41:40|7382|7379.2|7383.5|7380.7|7383.5|7380.7|7382|7379.2|3
1627389710000|2021-07-27 12:41:50|7383|7380.2|7383|7380.2|7384|7381.2|7383|7380.2|5
1627389720000|2021-07-27 12:42:00|7382|7379.2|7383|7380.2|7383|7380.2|7382|7379.2|53
1627389730000|2021-07-27 12:42:10|7382|7379.2|7382.5|7379.7|7382.5|7379.7|7382|7379.2|23
1627389740000|2021-07-27 12:42:20|7383|7380.2|7383|7380.2|7383|7380.2|7382.5|7379.7|2
1627389750000|2021-07-27 12:42:30|7382|7379.2|7381|7378.2|7382|7379.2|7381|7378.2|2
1627389760000|2021-07-27 12:42:40|7380|7377.2|7379|7376.2|7380|7377.2|7379|7376.2|7
1627389770000|2021-07-27 12:42:50|7378|7375.2|7379|7376.2|7379|7376.2|7378|7375.2|15
1627389780000|2021-07-27 12:43:00|7378.5|7375.7|7379|7376.2|7381|7378.2|7378.5|7375.7|14
1627389790000|2021-07-27 12:43:10|7378|7375.2|7377|7374.2|7378|7375.2|7377|7374.2|27
1627389800000|2021-07-27 12:43:20|||||||||4
1627389810000|2021-07-27 12:43:30|7376|7373.2|7376|7373.2|7376.5|7373.7|7375.5|7372.7|11
1627389820000|2021-07-27 12:43:40|7375.5|7372.7|7376|7373.2|7376|7373.2|7375|7372.2|5
1627389830000|2021-07-27 12:43:50|7376.1|7373.3|7376|7373.2|7377|7374.2|7376|7373.2|2
1627389840000|2021-07-27 12:44:00|7376.5|7373.7|7376|7373.2|7376.5|7373.7|7376|7373.2|0
1627389850000|2021-07-27 12:44:10|7375|7372.2|7374.5|7371.7|7375|7372.2|7374.5|7371.7|10
1627389860000|2021-07-27 12:44:20|7375|7372.2|7376|7373.2|7376|7373.2|7375|7372.2|17
1627389870000|2021-07-27 12:44:30|7375|7372.2|7374|7371.2|7375|7372.2|7374|7371.2|40
1627389880000|2021-07-27 12:44:40|7375|7372.2|7374|7371.2|7375|7372.2|7374|7371.2|5
1627389890000|2021-07-27 12:44:50|7374.5|7371.7|7378|7375.2|7378|7375.2|7374.5|7371.7|14
1627389900000|2021-07-27 12:45:00|7378.5|7375.7|7380|7377.2|7380.5|7377.7|7378|7375.2|6
1627389910000|2021-07-27 12:45:10|7381|7378.2|7380.5|7377.7|7381|7378.2|7380|7377.2|1
1627389920000|2021-07-27 12:45:20|7381|7378.2|7381|7378.2|7381.5|7378.7|7380|7377.2|2
1627389930000|2021-07-27 12:45:30|7380|7377.2|7380.5|7377.7|7380.5|7377.7|7380|7377.2|2
1627389940000|2021-07-27 12:45:40|7380|7377.2|7381|7378.2|7381.5|7378.7|7380|7377.2|14
1627389950000|2021-07-27 12:45:50|7380|7377.2|7380|7377.2|7380.5|7377.7|7380|7377.2|4
1627389960000|2021-07-27 12:46:00|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|1
1627389970000|2021-07-27 12:46:10|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|2
1627389980000|2021-07-27 12:46:20|7378|7375.2|7378|7375.2|7378|7375.2|7378|7375.2|3
1627389990000|2021-07-27 12:46:30|7379|7376.2|7378|7375.2|7379|7376.2|7378|7375.2|156
1627390000000|2021-07-27 12:46:40|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378|7375.2|1
1627390010000|2021-07-27 12:46:50|7378|7375.2|7378.5|7375.7|7379|7376.2|7378|7375.2|2
1627390020000|2021-07-27 12:47:00|7379|7376.2|7380|7377.2|7380.5|7377.7|7379|7376.2|9
1627390030000|2021-07-27 12:47:10|7379|7376.2|7380|7377.2|7380|7377.2|7379|7376.2|1
1627390040000|2021-07-27 12:47:20|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|2
1627390050000|2021-07-27 12:47:30|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|2
1627390060000|2021-07-27 12:47:40|7379.5|7376.7|7378.5|7375.7|7379.5|7376.7|7378|7375.2|33
1627390070000|2021-07-27 12:47:50|7378|7375.2|7377|7374.2|7378.5|7375.7|7377|7374.2|22
1627390080000|2021-07-27 12:48:00|7378|7375.2|7380|7377.2|7382|7379.2|7377|7374.2|75
1627390090000|2021-07-27 12:48:10|7380.5|7377.7|7380|7377.2|7380.5|7377.7|7379|7376.2|15
1627390100000|2021-07-27 12:48:20|7380.5|7377.7|7380|7377.2|7380.5|7377.7|7380|7377.2|2
1627390110000|2021-07-27 12:48:30|7381|7378.2|7379.5|7376.7|7381|7378.2|7379|7376.2|4
1627390120000|2021-07-27 12:48:40|7379|7376.2|7378|7375.2|7379|7376.2|7378|7375.2|5
1627390130000|2021-07-27 12:48:50|7379|7376.2|7379|7376.2|7379|7376.2|7378.5|7375.7|1
1627390140000|2021-07-27 12:49:00|7380|7377.2|7381|7378.2|7381|7378.2|7379.5|7376.7|2
1627390150000|2021-07-27 12:49:10|7382|7379.2|7384|7381.2|7386|7383.2|7381.5|7378.7|60
1627390160000|2021-07-27 12:49:20|7384.5|7381.7|7384|7381.2|7384.5|7381.7|7384|7381.2|2
1627390170000|2021-07-27 12:49:30|7386|7383.2|7384.5|7381.7|7386|7383.2|7384.5|7381.7|24
1627390180000|2021-07-27 12:49:40|7384|7381.2|7385|7382.2|7385|7382.2|7384|7381.2|1
1627390190000|2021-07-27 12:49:50|7384|7381.2|7386|7383.2|7386|7383.2|7384|7381.2|6
1627390200000|2021-07-27 12:50:00|7385.5|7382.7|7384.5|7381.7|7385.5|7382.7|7384|7381.2|10
1627390210000|2021-07-27 12:50:10|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|0
1627390220000|2021-07-27 12:50:20|7386|7383.2|7385.5|7382.7|7386|7383.2|7385.5|7382.7|2
1627390230000|2021-07-27 12:50:30|||||||||1
1627390240000|2021-07-27 12:50:40|7386|7383.2|7387|7384.2|7387|7384.2|7386|7383.2|59
1627390250000|2021-07-27 12:50:50|7386|7383.2|7385.5|7382.7|7386.5|7383.7|7385|7382.2|6
1627390260000|2021-07-27 12:51:00|7385|7382.2|7384|7381.2|7385.5|7382.7|7384|7381.2|2
1627390270000|2021-07-27 12:51:10|7384.5|7381.7|7384|7381.2|7384.5|7381.7|7383.5|7380.7|2
1627390280000|2021-07-27 12:51:20|7383|7380.2|7381|7378.2|7383|7380.2|7381|7378.2|31
1627390290000|2021-07-27 12:51:30|7381.5|7378.7|7384|7381.2|7384|7381.2|7381|7378.2|32
1627390300000|2021-07-27 12:51:40|7383|7380.2|7386|7383.2|7386|7383.2|7383|7380.2|11
1627390310000|2021-07-27 12:51:50|7385.5|7382.7|7385|7382.2|7386|7383.2|7385|7382.2|10
1627390320000|2021-07-27 12:52:00|7385.5|7382.7|7385|7382.2|7386|7383.2|7385|7382.2|2
1627390330000|2021-07-27 12:52:10|7384.5|7381.7|7384|7381.2|7384.5|7381.7|7384|7381.2|5
1627390340000|2021-07-27 12:52:20|7384.5|7381.7|7384|7381.2|7384.5|7381.7|7384|7381.2|29
1627390350000|2021-07-27 12:52:30|7384.5|7381.7|7385|7382.2|7385|7382.2|7384|7381.2|6
1627390360000|2021-07-27 12:52:40|||||||||15
1627390370000|2021-07-27 12:52:50|7386|7383.2|7385.5|7382.7|7386|7383.2|7385.5|7382.7|1
1627390380000|2021-07-27 12:53:00|7386|7383.2|7384|7381.2|7386|7383.2|7384|7381.2|7
1627390390000|2021-07-27 12:53:10|7383.5|7380.7|7383|7380.2|7383.5|7380.7|7383|7380.2|1
1627390400000|2021-07-27 12:53:20|7383.5|7380.7|7383|7380.2|7383.5|7380.7|7382|7379.2|4
1627390410000|2021-07-27 12:53:30|7383.5|7380.7|7384|7381.2|7384|7381.2|7383.5|7380.7|2
1627390420000|2021-07-27 12:53:40|7383|7380.2|7383|7380.2|7383|7380.2|7383|7380.2|1
1627390430000|2021-07-27 12:53:50|7383.5|7380.7|7381.5|7378.7|7384|7381.2|7381|7378.2|28
1627390440000|2021-07-27 12:54:00|7382|7379.2|7382|7379.2|7382|7379.2|7381|7378.2|32
1627390450000|2021-07-27 12:54:10|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|1
1627390460000|2021-07-27 12:54:20|7382|7379.2|7382|7379.2|7382|7379.2|7381.5|7378.7|5
1627390470000|2021-07-27 12:54:30|||||||||4
1627390480000|2021-07-27 12:54:40|7381|7378.2|7382|7379.2|7382|7379.2|7381|7378.2|14
1627390490000|2021-07-27 12:54:50|7380.5|7377.7|7381.5|7378.7|7382|7379.2|7380.5|7377.7|100
1627390500000|2021-07-27 12:55:00|7381|7378.2|7381|7378.2|7381|7378.2|7381|7378.2|21
1627390510000|2021-07-27 12:55:10|7380|7377.2|7380.5|7377.7|7380.5|7377.7|7380|7377.2|37
1627390520000|2021-07-27 12:55:20|7381|7378.2|7382.5|7379.7|7382.5|7379.7|7381|7378.2|7
1627390530000|2021-07-27 12:55:30|7381|7378.2|7381|7378.2|7382|7379.2|7381|7378.2|54
1627390540000|2021-07-27 12:55:40|7380.9|7378.1|7380|7377.2|7381|7378.2|7380|7377.2|30
1627390550000|2021-07-27 12:55:50|7380.5|7377.7|7381|7378.2|7381|7378.2|7380.5|7377.7|22
1627390560000|2021-07-27 12:56:00|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|7380.5|7377.7|4
1627390570000|2021-07-27 12:56:10|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|0
1627390580000|2021-07-27 12:56:20|7380.5|7377.7|7384|7381.2|7384|7381.2|7380.5|7377.7|13
1627390590000|2021-07-27 12:56:30|7385|7382.2|7386.5|7383.7|7386.5|7383.7|7385|7382.2|4
1627390600000|2021-07-27 12:56:40|7386|7383.2|7386.5|7383.7|7386.5|7383.7|7386|7383.2|8
1627390610000|2021-07-27 12:56:50|7386|7383.2|7388|7385.2|7389|7386.2|7386|7383.2|23
1627390620000|2021-07-27 12:57:00|7389|7386.2|7388.5|7385.7|7389|7386.2|7388|7385.2|4
1627390630000|2021-07-27 12:57:10|7389|7386.2|7387.5|7384.7|7389|7386.2|7387|7384.2|33
1627390640000|2021-07-27 12:57:20|7389|7386.2|7388.5|7385.7|7389|7386.2|7388|7385.2|4
1627390650000|2021-07-27 12:57:30|7389|7386.2|7387.5|7384.7|7389|7386.2|7387|7384.2|24
1627390660000|2021-07-27 12:57:40|7388|7385.2|7388|7385.2|7389|7386.2|7388|7385.2|1
1627390670000|2021-07-27 12:57:50|7389|7386.2|7388|7385.2|7389|7386.2|7388|7385.2|4
1627390680000|2021-07-27 12:58:00|7389|7386.2|7388.5|7385.7|7389|7386.2|7388.5|7385.7|4
1627390690000|2021-07-27 12:58:10|7389|7386.2|7387|7384.2|7389|7386.2|7387|7384.2|4
1627390700000|2021-07-27 12:58:20|7387.5|7384.7|7387|7384.2|7387.5|7384.7|7387|7384.2|1
1627390710000|2021-07-27 12:58:30|7386.9|7384.1|7386.5|7383.7|7386.9|7384.1|7386|7383.2|6
1627390720000|2021-07-27 12:58:40|||||||||8
1627390730000|2021-07-27 12:58:50|7387|7384.2|7387|7384.2|7387|7384.2|7387|7384.2|6
1627390740000|2021-07-27 12:59:00|7388|7385.2|7386.5|7383.7|7388|7385.2|7386|7383.2|17
1627390750000|2021-07-27 12:59:10|||||||||17
1627390760000|2021-07-27 12:59:20|7386|7383.2|7387|7384.2|7388|7385.2|7386|7383.2|129
1627390770000|2021-07-27 12:59:30|7387.5|7384.7|7387|7384.2|7387.5|7384.7|7387|7384.2|20
1627390780000|2021-07-27 12:59:40|7386.9|7384.1|7387|7384.2|7388|7385.2|7386.5|7383.7|34
1627390800000|2021-07-27 13:00:00|7386.5|7383.7|7387.5|7384.7|7388|7385.2|7385|7382.2|74
1627390810000|2021-07-27 13:00:10|7387|7384.2|7382|7379.2|7387|7384.2|7382|7379.2|32
1627390820000|2021-07-27 13:00:20|7381.5|7378.7|7374.5|7371.7|7381.5|7378.7|7374|7371.2|98
1627390830000|2021-07-27 13:00:30|7374|7371.2|7376|7373.2|7377|7374.2|7369|7365.1|367
1627390840000|2021-07-27 13:00:40|7375|7372.2|7382|7379.2|7383|7380.2|7375|7372.2|43
1627390850000|2021-07-27 13:00:50|7381|7378.2|7381.5|7378.7|7382.5|7379.7|7380|7377.2|86
1627390860000|2021-07-27 13:01:00|7381|7378.2|7379.5|7376.7|7383.5|7380.7|7379.5|7376.7|42
1627390870000|2021-07-27 13:01:10|7379|7376.2|7380|7377.2|7381|7378.2|7379|7376.2|18
1627390880000|2021-07-27 13:01:20|7379.5|7376.7|7379|7376.2|7379.5|7376.7|7377|7374.2|18
1627390890000|2021-07-27 13:01:30|7381|7378.2|7382|7379.2|7384.5|7381.7|7381|7378.2|8
1627390900000|2021-07-27 13:01:40|7381.5|7378.7|7383|7380.2|7383|7380.2|7381|7378.2|9
1627390910000|2021-07-27 13:01:50|7383.1|7379.1|7384.5|7381.7|7384.5|7381.7|7382|7379.1|5
1627390920000|2021-07-27 13:02:00|7385|7382.2|7385.5|7382.7|7386|7383.2|7384|7381.2|91
1627390930000|2021-07-27 13:02:10|7384|7381.2|7382|7379.2|7384|7381.2|7381|7378.2|22
1627390940000|2021-07-27 13:02:20|7381.5|7378.7|7383|7380.2|7383|7380.2|7381.5|7378.7|15
1627390950000|2021-07-27 13:02:30|7382|7379.2|7382.5|7379.7|7383|7380.2|7381|7378.2|12
1627390960000|2021-07-27 13:02:40|7382.9|7380.1|7381|7378.2|7382.9|7380.1|7381|7378.2|1
1627390970000|2021-07-27 13:02:50|7382|7379.2|7381|7378.2|7382|7379.2|7381|7378.2|7
1627390980000|2021-07-27 13:03:00|7380|7377.2|7380|7377.2|7383|7380.2|7380|7377.2|38
1627390990000|2021-07-27 13:03:10|7380.5|7377.7|7381.5|7378.7|7382|7379.2|7380.5|7377.7|12
1627391000000|2021-07-27 13:03:20|7381|7378.2|7381.5|7378.7|7382|7379.2|7380.5|7377.7|2
1627391010000|2021-07-27 13:03:30|7381|7378.2|7385|7382.2|7385|7382.2|7381|7378.2|14
1627391020000|2021-07-27 13:03:40|7386|7383.2|7384.5|7381.7|7386.4|7383.6|7383.6|7380.8|437
1627391030000|2021-07-27 13:03:50|7385|7382.2|7384.5|7381.7|7385|7382.2|7384|7381.2|16
1627391040000|2021-07-27 13:04:00|7385|7382.2|7385.5|7382.7|7385.5|7382.7|7384.9|7382.1|24
1627391050000|2021-07-27 13:04:10|7385|7382.2|7384.4|7381.6|7385.5|7382.7|7383.9|7381.1|27
1627391060000|2021-07-27 13:04:20|7383.9|7381.1|7384|7381.2|7384.4|7381.6|7383.9|7381.1|22
1627391070000|2021-07-27 13:04:30|7385|7382.2|7384.9|7382.1|7386|7383.2|7384.9|7382.1|3
1627391080000|2021-07-27 13:04:40|7384|7381.2|7383.9|7381.1|7384.5|7381.7|7383.5|7380.7|0
1627391090000|2021-07-27 13:04:50|7384|7381.2|7378|7375.2|7384|7381.2|7377|7374.2|62
1627391100000|2021-07-27 13:05:00|7378.4|7375.6|7380.9|7378.1|7381.9|7379.1|7378.4|7375.6|35
1627391110000|2021-07-27 13:05:10|7380.5|7377.7|7382.9|7380.1|7383.5|7380.7|7380|7377.2|13
1627391120000|2021-07-27 13:05:20|7383.4|7380.6|7381|7378.2|7383.4|7380.6|7381|7378.2|7
1627391130000|2021-07-27 13:05:30|7381.5|7378.7|7381|7378.2|7384.5|7381.7|7380.9|7378.1|28
1627391140000|2021-07-27 13:05:40|7380.9|7378.1|7382.4|7379.6|7382.5|7379.7|7380.9|7378.1|20
1627391150000|2021-07-27 13:05:50|7382|7379.2|7382|7379.2|7382|7379.2|7380.9|7378.1|13
1627391160000|2021-07-27 13:06:00|7381.9|7379.1|7380|7377.2|7381.9|7379.1|7380|7377.2|4
1627391170000|2021-07-27 13:06:10|7380.9|7378.1|7379|7376.2|7380.9|7378.1|7378|7375.2|58
1627391180000|2021-07-27 13:06:20|7378.9|7376.1|7371.5|7368.7|7378.9|7376.1|7370|7367.2|101
1627391190000|2021-07-27 13:06:30|7372|7369.2|7372|7369.2|7373|7370.2|7371|7368.2|20
1627391200000|2021-07-27 13:06:40|7373|7370.2|7373|7370.2|7375.9|7373.1|7373|7370.2|49
1627391210000|2021-07-27 13:06:50|7374|7371.2|7372.5|7369.7|7374|7371.2|7372.5|7369.7|5
1627391220000|2021-07-27 13:07:00|7372.9|7370.1|7372|7369.2|7373.5|7370.7|7371|7368.2|14
1627391230000|2021-07-27 13:07:10|7372.5|7369.7|7373|7370.2|7375|7372.2|7372.5|7369.7|14
1627391240000|2021-07-27 13:07:20|7372.5|7369.7|7372|7369.2|7373|7370.2|7372|7369.2|8
1627391250000|2021-07-27 13:07:30|7371.9|7369.1|7371|7368.2|7372|7369.2|7371|7368.2|14
1627391260000|2021-07-27 13:07:40|7370.9|7368.1|7369|7366.2|7370.9|7368.1|7369|7366.2|26
1627391270000|2021-07-27 13:07:50|7370|7367.2|7369.5|7366.7|7370.9|7368.1|7369|7366.2|40
1627391280000|2021-07-27 13:08:00|7370|7367.2|7370|7367.2|7371|7368.2|7369|7366.2|25
1627391290000|2021-07-27 13:08:10|7371.4|7368.6|7371.5|7368.7|7372.5|7369.7|7371.4|7368.6|14
1627391300000|2021-07-27 13:08:20|7371|7368.2|7371|7368.2|7371.5|7368.7|7371|7368.2|9
1627391310000|2021-07-27 13:08:30|7371.5|7368.7|7370|7367.2|7371.5|7368.7|7370|7367.2|16
1627391320000|2021-07-27 13:08:40|7370.5|7367.7|7370|7367.2|7370.9|7368.1|7369|7366.2|19
1627391330000|2021-07-27 13:08:50|7371|7368.2|7370|7367.2|7372|7369.2|7369|7366.2|96
1627391340000|2021-07-27 13:09:00|7370.5|7367.7|7374.9|7372.1|7376.9|7374.1|7370.5|7367.7|38
1627391350000|2021-07-27 13:09:10|7375|7372.2|7375|7372.2|7375|7372.2|7373.5|7370.7|12
1627391360000|2021-07-27 13:09:20|7374.9|7372.1|7374|7371.2|7375|7372.2|7373.5|7370.7|14
1627391370000|2021-07-27 13:09:30|7373.9|7371.1|7375|7372.2|7375|7372.2|7373|7370.2|13
1627391380000|2021-07-27 13:09:40|7374.9|7372.1|7376.4|7373.6|7376.5|7373.7|7374.9|7372.1|7
1627391390000|2021-07-27 13:09:50|7376|7373.2|7375.5|7372.7|7376|7373.2|7374.9|7372.1|21
1627391400000|2021-07-27 13:10:00|7375.9|7373.1|7376.5|7373.7|7376.9|7374.1|7375.9|7373.1|135
1627391410000|2021-07-27 13:10:10|7376.4|7373.6|7378.4|7375.6|7378.9|7376.1|7375.4|7372.6|24
1627391420000|2021-07-27 13:10:20|7377.9|7375.1|7377.5|7374.7|7378.9|7376.1|7377|7374.2|5
1627391430000|2021-07-27 13:10:30|7377.9|7375.1|7378.9|7376.1|7378.9|7376.1|7377.9|7375.1|9
1627391440000|2021-07-27 13:10:40|7379|7376.2|7388|7385.2|7388|7385.2|7379|7376.2|237
1627391450000|2021-07-27 13:10:50|7387.9|7385.1|7384.9|7382.1|7388|7385.2|7384.4|7381.6|97
1627391460000|2021-07-27 13:11:00|7384.4|7381.6|7380|7377.2|7384.9|7382.1|7379|7376.2|64
1627391470000|2021-07-27 13:11:10|7381|7378.2|7378.9|7376.1|7381|7378.2|7378.9|7376.1|20
1627391480000|2021-07-27 13:11:20|7378.4|7375.6|7379.5|7376.7|7380|7377.2|7378.4|7375.6|19
1627391490000|2021-07-27 13:11:30|7379.9|7377.1|7379|7376.2|7379.9|7377.1|7378|7375.2|12
1627391500000|2021-07-27 13:11:40|7379.9|7377.1|7377.9|7375.1|7379.9|7377.1|7377.9|7375.1|20
1627391510000|2021-07-27 13:11:50|7378|7375.2|7378|7375.2|7378|7375.2|7376.9|7374.1|15
1627391520000|2021-07-27 13:12:00|7377.9|7375.1|7382|7379.2|7383.9|7381.1|7377.9|7375.1|41
1627391530000|2021-07-27 13:12:10|7381.9|7379.1|7379|7376.2|7382|7379.2|7379|7376.2|12
1627391540000|2021-07-27 13:12:20|7378.5|7375.7|7375.9|7373.1|7379|7376.2|7375.9|7373.1|27
1627391550000|2021-07-27 13:12:30|7374.9|7372.1|7375.9|7373.1|7376.9|7374.1|7373.9|7371.1|31
1627391560000|2021-07-27 13:12:40|7375.5|7372.7|7370.9|7368.1|7375.5|7372.7|7370.9|7368.1|14
1627391570000|2021-07-27 13:12:50|7371|7368.2|7372|7369.2|7372|7369.2|7370|7367.2|9
1627391580000|2021-07-27 13:13:00|7372.4|7369.6|7373.4|7370.6|7374.4|7371.6|7372.4|7369.6|14
1627391590000|2021-07-27 13:13:10|7373|7370.2|7372.9|7370.1|7373.9|7371.1|7372.9|7370.1|0
1627391600000|2021-07-27 13:13:20|7372.4|7369.6|7371.9|7369.1|7373.4|7370.6|7371.9|7369.1|9
1627391610000|2021-07-27 13:13:30|7371.4|7368.6|7370.9|7368.1|7371.4|7368.6|7370.4|7367.6|9
1627391620000|2021-07-27 13:13:40|7369.9|7367.1|7367.9|7365.1|7369.9|7367.1|7366.9|7364.1|161
1627391630000|2021-07-27 13:13:50|7369|7366.2|7371.5|7368.7|7371.5|7368.7|7369|7366.2|34
1627391640000|2021-07-27 13:14:00|7372.5|7369.7|7372.5|7369.7|7373|7370.2|7371|7368.2|20
1627391650000|2021-07-27 13:14:10|7373|7370.2|7373|7370.2|7373|7370.2|7372.5|7369.7|6
1627391660000|2021-07-27 13:14:20|7374|7371.2|7375|7372.2|7376.5|7373.7|7374|7371.2|21
1627391670000|2021-07-27 13:14:30|7375.4|7372.6|7375|7372.2|7375.5|7372.7|7374.9|7372.1|27
1627391680000|2021-07-27 13:14:40|7375.9|7373.1|7375.5|7372.7|7376.4|7373.6|7375|7372.2|30
1627391690000|2021-07-27 13:14:50|7375.9|7373.1|7374|7371.2|7376|7373.2|7373.5|7370.7|24
1627391700000|2021-07-27 13:15:00|7374.4|7371.6|7373.5|7370.7|7374.4|7371.6|7370.9|7368.1|27
1627391710000|2021-07-27 13:15:10|7374|7371.2|7374.5|7371.7|7375|7372.2|7373|7370.2|4
1627391720000|2021-07-27 13:15:20|7375|7372.2|7374|7371.2|7375|7372.2|7374|7371.2|3
1627391730000|2021-07-27 13:15:30|7373.9|7371.1|7375.5|7372.7|7376|7373.2|7373.5|7370.7|3
1627391740000|2021-07-27 13:15:40|7375|7372.2|7377.5|7374.7|7378|7375.2|7375|7372.2|12
1627391750000|2021-07-27 13:15:50|7378|7375.2|7380|7377.2|7381|7378.2|7378|7375.2|44
1627391760000|2021-07-27 13:16:00|7380.5|7377.7|7379|7376.2|7381.9|7379.1|7377.9|7375.1|24
1627391770000|2021-07-27 13:16:10|7378.9|7376.1|7377|7374.2|7378.9|7376.1|7377|7374.2|16
1627391780000|2021-07-27 13:16:20|7377.9|7375.1|7378.9|7376.1|7379.9|7377.1|7377.9|7375.1|36
1627391790000|2021-07-27 13:16:30|7377.9|7375.1|7378.9|7376.1|7379.9|7377.1|7377.9|7375.1|107
1627391800000|2021-07-27 13:16:40|7378.5|7375.7|7377.9|7375.1|7378.5|7375.7|7377.4|7374.6|28
1627391810000|2021-07-27 13:16:50|7377.5|7374.7|7378.9|7376.1|7378.9|7376.1|7377.4|7374.6|11
1627391820000|2021-07-27 13:17:00|7377|7374.2|7379.9|7377.1|7379.9|7377.1|7376.5|7373.7|27
1627391830000|2021-07-27 13:17:10|||||||||20
1627391840000|2021-07-27 13:17:20|||||||||37
1627391850000|2021-07-27 13:17:30|7379|7376.2|7379.9|7377.1|7379.9|7377.1|7378|7375.2|7
1627391860000|2021-07-27 13:17:40|7379|7376.2|7379.9|7377.1|7379.9|7377.1|7378.9|7376.1|50
1627391870000|2021-07-27 13:17:50|7380.1|7377.3|7379.9|7377.1|7382.9|7380.1|7378.9|7376.1|145
1627391880000|2021-07-27 13:18:00|7380|7377.2|7383.9|7381.1|7384.9|7382.1|7380|7377.2|33
1627391890000|2021-07-27 13:18:10|7383|7380.2|7383.9|7381.1|7385.9|7383.1|7383|7380.2|28
1627391900000|2021-07-27 13:18:20|7384.4|7381.6|7385.9|7383.1|7385.9|7383.1|7384.4|7381.6|36
1627391910000|2021-07-27 13:18:30|7385.5|7382.7|7385.9|7383.1|7387.4|7384.6|7384.9|7382.1|120
1627391920000|2021-07-27 13:18:40|7385.4|7382.6|7386.9|7384.1|7386.9|7384.1|7385.4|7382.6|47
1627391930000|2021-07-27 13:18:50|7386.4|7383.6|7385|7382.2|7386.4|7383.6|7384.9|7382.1|6
1627391940000|2021-07-27 13:19:00|7384.9|7382.1|7381.4|7378.6|7384.9|7382.1|7380.4|7377.6|19
1627391950000|2021-07-27 13:19:10|7381.9|7379.1|7381.9|7379.1|7382.9|7380.1|7381.9|7379.1|14
1627391960000|2021-07-27 13:19:20|7380.9|7378.1|7381.9|7379.1|7381.9|7379.1|7380.9|7378.1|2
1627391970000|2021-07-27 13:19:30|7381.4|7378.6|7378|7375.2|7381.4|7378.6|7377.9|7375.1|34
1627391980000|2021-07-27 13:19:40|7378.9|7376.1|7380.4|7377.6|7380.4|7377.6|7378.9|7376.1|32
1627391990000|2021-07-27 13:19:50|7380.9|7378.1|7383.9|7381.1|7384.4|7381.6|7380.9|7378.1|4
1627392000000|2021-07-27 13:20:00|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7382.4|7379.6|2
1627392010000|2021-07-27 13:20:10|7383|7380.2|7382.9|7380.1|7383|7380.2|7382.9|7380.1|14
1627392020000|2021-07-27 13:20:20|7383|7380.2|7385.9|7383.1|7386.4|7383.6|7383|7380.2|44
1627392030000|2021-07-27 13:20:30|7386.9|7384.1|7384.9|7382.1|7386.9|7384.1|7384.9|7382.1|12
1627392040000|2021-07-27 13:20:40|7383.9|7381.1|7383.9|7381.1|7384.9|7382.1|7383.9|7381.1|11
1627392050000|2021-07-27 13:20:50|7384.4|7381.6|7383.9|7381.1|7384.4|7381.6|7383.9|7381.1|3
1627392060000|2021-07-27 13:21:00|7384.4|7381.6|7386.4|7383.6|7386.9|7384.1|7383.9|7381.1|12
1627392070000|2021-07-27 13:21:10|7386.9|7384.1|7386.4|7383.6|7387.4|7384.6|7386.4|7383.6|12
1627392080000|2021-07-27 13:21:20|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7385.9|7383.1|3
1627392090000|2021-07-27 13:21:30|7387.4|7384.6|7389.4|7386.6|7390.4|7387.6|7387.4|7384.6|56
1627392100000|2021-07-27 13:21:40|7389.9|7387.1|7389.4|7386.6|7389.9|7387.1|7388.9|7386.1|48
1627392110000|2021-07-27 13:21:50|7389.9|7387.1|7389.4|7386.6|7389.9|7387.1|7389.4|7386.6|15
1627392120000|2021-07-27 13:22:00|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7387.4|7384.6|15
1627392130000|2021-07-27 13:22:10|7389.4|7386.6|7388.9|7386.1|7389.9|7387.1|7387.9|7385.1|8
1627392140000|2021-07-27 13:22:20|7389.9|7387.1|7388.4|7385.6|7390.4|7387.6|7388.4|7385.6|12
1627392150000|2021-07-27 13:22:30|7388.9|7386.1|7390.9|7388.1|7390.9|7388.1|7388.9|7386.1|75
1627392160000|2021-07-27 13:22:40|7390.4|7387.6|7390.4|7387.6|7390.9|7388.1|7389.9|7387.1|12
1627392170000|2021-07-27 13:22:50|7390.9|7388.1|7390.4|7387.6|7390.9|7388.1|7389.9|7387.1|39
1627392180000|2021-07-27 13:23:00|7389.9|7387.1|7389.9|7387.1|7390.4|7387.6|7389.9|7387.1|4
1627392190000|2021-07-27 13:23:10|7390.4|7387.6|7389.9|7387.1|7390.9|7388.1|7388.9|7386.1|32
1627392200000|2021-07-27 13:23:20|7389.4|7386.6|7387.9|7385.1|7389.9|7387.1|7387.9|7385.1|13
1627392210000|2021-07-27 13:23:30|7388.4|7385.6|7387.4|7384.6|7388.9|7386.1|7386.9|7384.1|15
1627392220000|2021-07-27 13:23:40|7388.9|7386.1|7384.4|7381.6|7388.9|7386.1|7383.9|7381.1|27
1627392230000|2021-07-27 13:23:50|7384.9|7382.1|7384.9|7382.1|7385|7382.2|7384.9|7382.1|8
1627392240000|2021-07-27 13:24:00|7385.9|7383.1|7385.9|7383.1|7387.9|7385.1|7385.9|7383.1|14
1627392250000|2021-07-27 13:24:10|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|2
1627392260000|2021-07-27 13:24:20|7385.4|7382.6|7385.4|7382.6|7385.9|7383.1|7385.4|7382.6|7
1627392270000|2021-07-27 13:24:30|7385.9|7383.1|7384.9|7382.1|7385.9|7383.1|7384.9|7382.1|9
1627392280000|2021-07-27 13:24:40|||||||||13
1627392290000|2021-07-27 13:24:50|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.4|7382.6|0
1627392300000|2021-07-27 13:25:00|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7385.9|7383.1|6
1627392310000|2021-07-27 13:25:10|7387.4|7384.6|7387.9|7385.1|7388.9|7386.1|7387.4|7384.6|16
1627392320000|2021-07-27 13:25:20|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|14
1627392330000|2021-07-27 13:25:30|7387.9|7385.1|7388.4|7385.6|7388.4|7385.6|7387.9|7385.1|1
1627392340000|2021-07-27 13:25:40|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|15
1627392350000|2021-07-27 13:25:50|7389.4|7386.6|7388.9|7386.1|7389.4|7386.6|7388.9|7386.1|1
1627392360000|2021-07-27 13:26:00|7388.4|7385.6|7388.4|7385.6|7389.4|7386.6|7387.9|7385.1|16
1627392370000|2021-07-27 13:26:10|7387.9|7385.1|7387.4|7384.6|7388.9|7386.1|7386.4|7383.6|6
1627392380000|2021-07-27 13:26:20|7388.4|7385.6|7388.4|7385.6|7388.9|7386.1|7388.4|7385.6|3
1627392390000|2021-07-27 13:26:30|7388.9|7386.1|7387.9|7385.1|7388.9|7386.1|7387.9|7385.1|3
1627392400000|2021-07-27 13:26:40|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|5
1627392410000|2021-07-27 13:26:50|7389.4|7386.6|7390.9|7388.1|7390.9|7388.1|7389.4|7386.6|36
1627392420000|2021-07-27 13:27:00|7390.4|7387.6|7389.9|7387.1|7390.4|7387.6|7387.9|7385.1|20
1627392430000|2021-07-27 13:27:10|7389.4|7386.6|7388.4|7385.6|7389.4|7386.6|7387.9|7385.1|29
1627392440000|2021-07-27 13:27:20|7388.9|7386.1|7390.4|7387.6|7390.4|7387.6|7388.8|7386|11
1627392450000|2021-07-27 13:27:30|7389.9|7387.1|7389.4|7386.6|7390.9|7388.1|7389.4|7386.6|17
1627392460000|2021-07-27 13:27:40|7388.9|7386.1|7390.9|7388.1|7392.9|7390.1|7388.9|7386.1|212
1627392470000|2021-07-27 13:27:50|7389.9|7387.1|7389.9|7387.1|7390.9|7388.1|7389.9|7387.1|15
1627392480000|2021-07-27 13:28:00|7388.9|7386.1|7389.4|7386.6|7389.9|7387.1|7388.9|7386.1|33
1627392490000|2021-07-27 13:28:10|7388.9|7386.1|7387.9|7385.1|7388.9|7386.1|7387.9|7385.1|1
1627392500000|2021-07-27 13:28:20|7388.9|7386.1|7389.9|7387.1|7389.9|7387.1|7388.9|7386.1|1
1627392510000|2021-07-27 13:28:30|7388.9|7386.1|7386.9|7384.1|7388.9|7386.1|7386.9|7384.1|30
1627392520000|2021-07-27 13:28:40|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7385.4|7382.6|6
1627392530000|2021-07-27 13:28:50|7385.9|7383.1|7386.9|7384.1|7388.8|7386|7385.9|7383.1|40
1627392540000|2021-07-27 13:29:00|7387.4|7384.6|7386.4|7383.6|7387.4|7384.6|7385.9|7383.1|40
1627392550000|2021-07-27 13:29:10|7386.3|7383.5|7386.9|7384.1|7386.9|7384.1|7385.9|7383.1|2
1627392560000|2021-07-27 13:29:20|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7
1627392570000|2021-07-27 13:29:30|7386.9|7384.1|7385.9|7383.1|7386.9|7384.1|7385.9|7383.1|3
1627392580000|2021-07-27 13:29:40|7386.4|7383.6|7385.4|7382.6|7386.9|7384.1|7385.4|7382.6|1
1627392590000|2021-07-27 13:29:50|7384.9|7382.1|7384.4|7381.6|7385.4|7382.6|7384.4|7381.6|9
1627392600000|2021-07-27 13:30:00|7384.3|7381.5|7376.9|7374.1|7384.3|7381.5|7375.9|7373.1|368
1627392610000|2021-07-27 13:30:10|7377|7374.2|7373.9|7371.1|7377.4|7374.6|7370.9|7368.1|37
1627392620000|2021-07-27 13:30:20|7374.4|7371.6|7378.4|7375.6|7381.9|7379.1|7374.4|7371.6|195
1627392630000|2021-07-27 13:30:30|7377.9|7375.1|7379.4|7376.6|7380.4|7377.6|7375|7372.2|17
1627392640000|2021-07-27 13:30:40|7378.4|7375.6|7376.9|7374.1|7380.4|7377.6|7376.9|7374.1|5
1627392650000|2021-07-27 13:30:50|7377|7374.2|7375.9|7373.1|7377|7374.2|7374.9|7372.1|16
1627392660000|2021-07-27 13:31:00|7376.4|7373.6|7378.4|7375.6|7380.9|7378.1|7376.4|7373.6|22
1627392670000|2021-07-27 13:31:10|7379.9|7377.1|7381.9|7379.1|7381.9|7379.1|7379.9|7377.1|47
1627392680000|2021-07-27 13:31:20|7381.4|7378.6|7380.9|7378.1|7382.4|7379.6|7379.9|7377.1|70
1627392690000|2021-07-27 13:31:30|7379.9|7377.1|7380.9|7378.1|7382.9|7380.1|7379.9|7377.1|26
1627392700000|2021-07-27 13:31:40|7381.9|7379.1|7380.9|7378.1|7381.9|7379.1|7377.9|7375.1|17
1627392710000|2021-07-27 13:31:50|7379.9|7377.1|7378.9|7376.1|7379.9|7377.1|7377.9|7375.1|2
1627392720000|2021-07-27 13:32:00|7379.9|7377.1|7380.4|7377.6|7382.4|7379.6|7379.4|7376.6|37
1627392730000|2021-07-27 13:32:10|7380.9|7378.1|7380.4|7377.6|7382.4|7379.6|7380.4|7377.6|129
1627392740000|2021-07-27 13:32:20|7380.9|7378.1|7381.4|7378.6|7381.9|7379.1|7380.4|7377.6|6
1627392750000|2021-07-27 13:32:30|7380.4|7377.6|7378.9|7376.1|7380.9|7378.1|7378.9|7376.1|9
1627392760000|2021-07-27 13:32:40|7379.4|7376.6|7379.9|7377.1|7379.9|7377.1|7378.9|7376.1|19
1627392770000|2021-07-27 13:32:50|7379.4|7376.6|7377.4|7374.6|7380.9|7378.1|7377.4|7374.6|14
1627392780000|2021-07-27 13:33:00|7376.9|7374.1|7378.9|7376.1|7378.9|7376.1|7375.9|7373.1|60
1627392790000|2021-07-27 13:33:10|7378.4|7375.6|7377.4|7374.6|7378.9|7376.1|7377.4|7374.6|11
1627392800000|2021-07-27 13:33:20|7376.9|7374.1|7375.9|7373.1|7376.9|7374.1|7374.9|7372.1|18
1627392810000|2021-07-27 13:33:30|7375.4|7372.6|7375.9|7373.1|7376.4|7373.6|7375.4|7372.6|9
1627392820000|2021-07-27 13:33:40|7375.8|7373|7373.4|7370.6|7375.9|7373.1|7372.9|7370.1|94
1627392830000|2021-07-27 13:33:50|7373.9|7371.1|7374.4|7371.6|7374.9|7372.1|7372.9|7370.1|19
1627392840000|2021-07-27 13:34:00|7374.9|7372.1|7379.4|7376.6|7379.9|7377.1|7374.9|7372.1|24
1627392850000|2021-07-27 13:34:10|7379.9|7377.1|7377.9|7375.1|7379.9|7377.1|7377.4|7374.6|72
1627392860000|2021-07-27 13:34:20|7378.4|7375.6|7381.9|7379.1|7382.9|7380.1|7377.9|7375.1|54
1627392870000|2021-07-27 13:34:30|7381.4|7378.6|7382.9|7380.1|7382.9|7380.1|7380.9|7378.1|20
1627392880000|2021-07-27 13:34:40|7382.4|7379.6|7385.9|7383.1|7386.4|7383.6|7380.9|7378.1|40
1627392890000|2021-07-27 13:34:50|7386.4|7383.6|7385.4|7382.6|7386.9|7384.1|7385.4|7382.6|32
1627392900000|2021-07-27 13:35:00|7385.9|7383.1|7397.4|7394.6|7397.4|7394.6|7385.9|7383.1|202
1627392910000|2021-07-27 13:35:10|7397.9|7395.1|7399.9|7397.1|7400.9|7398.1|7397.8|7395|158
1627392920000|2021-07-27 13:35:20|7400.4|7397.6|7400.4|7397.6|7400.9|7398.1|7399.9|7397.1|48
1627392930000|2021-07-27 13:35:30|7400.8|7398|7397.4|7394.6|7400.9|7398.1|7394.4|7391.6|57
1627392940000|2021-07-27 13:35:40|7397.9|7395.1|7399.4|7396.6|7399.4|7396.6|7396.9|7394.1|56
1627392950000|2021-07-27 13:35:50|7399.8|7397|7397.9|7395.1|7399.8|7397|7397.4|7394.6|5
1627392960000|2021-07-27 13:36:00|7397.4|7394.6|7393.9|7391.1|7398.9|7396.1|7393.4|7390.6|55
1627392970000|2021-07-27 13:36:10|7393.4|7390.6|7393.9|7391.1|7394.9|7392.1|7392.8|7390|49
1627392980000|2021-07-27 13:36:20|7392.9|7390.1|7389.9|7387.1|7393.9|7391.1|7389.9|7387.1|3
1627392990000|2021-07-27 13:36:30|7388.9|7386.1|7387.9|7385.1|7389.9|7387.1|7386.4|7383.6|16
1627393000000|2021-07-27 13:36:40|7388.4|7385.6|7388.4|7385.6|7388.9|7386.1|7387.9|7385.1|10
1627393010000|2021-07-27 13:36:50|7388.3|7385.5|7387.9|7385.1|7388.4|7385.6|7386.9|7384.1|1
1627393020000|2021-07-27 13:37:00|7386.9|7384.1|7387.9|7385.1|7389.4|7386.6|7386.9|7384.1|37
1627393030000|2021-07-27 13:37:10|7387.4|7384.6|7389.4|7386.6|7390.4|7387.6|7386.4|7383.6|26
1627393040000|2021-07-27 13:37:20|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|11
1627393050000|2021-07-27 13:37:30|7387.9|7385.1|7380.9|7378.1|7388.9|7386.1|7380.4|7377.6|24
1627393060000|2021-07-27 13:37:40|7382.4|7379.6|7380.4|7377.6|7382.4|7379.6|7378.9|7376.1|35
1627393070000|2021-07-27 13:37:50|7380.9|7378.1|7380.9|7378.1|7381.9|7379.1|7380.4|7377.6|16
1627393080000|2021-07-27 13:38:00|7379.9|7377.1|7377.9|7375.1|7379.9|7377.1|7377.9|7375.1|5
1627393090000|2021-07-27 13:38:10|7377.4|7374.6|7376.4|7373.6|7378.4|7375.6|7376.4|7373.6|13
1627393100000|2021-07-27 13:38:20|7376.9|7374.1|7374.9|7372.1|7377.4|7374.6|7374.4|7371|4
1627393110000|2021-07-27 13:38:30|7375.9|7373.1|7374.4|7371.6|7375.9|7373.1|7373.9|7371.1|82
1627393120000|2021-07-27 13:38:40|7374.8|7372|7374.9|7372.1|7376.9|7374.1|7373.4|7370.6|21
1627393130000|2021-07-27 13:38:50|7374.8|7372|7373.9|7371.1|7374.8|7372|7371.9|7369.1|17
1627393140000|2021-07-27 13:39:00|7374.4|7371.6|7375.9|7373.1|7376.9|7374.1|7374.4|7371.6|11
1627393150000|2021-07-27 13:39:10|7375.8|7373|7377.9|7375.1|7378.9|7376.1|7375.8|7373|39
1627393160000|2021-07-27 13:39:20|7378.4|7375.6|7377.9|7375.1|7378.9|7376.1|7377.4|7374.6|6
1627393170000|2021-07-27 13:39:30|7376.9|7374.1|7375.9|7373.1|7376.9|7374.1|7375.9|7373.1|7
1627393180000|2021-07-27 13:39:40|7376.4|7373.6|7374.4|7371.6|7376.4|7373.6|7372.9|7370.1|18
1627393190000|2021-07-27 13:39:50|7375.4|7372.6|7373.9|7371.1|7375.4|7372.6|7373.4|7370.6|7
1627393200000|2021-07-27 13:40:00|7374.4|7371.6|7372.4|7369.6|7374.9|7372.1|7371.9|7369.1|59
1627393210000|2021-07-27 13:40:10|7371.9|7369.1|7373.9|7371.1|7373.9|7371.1|7370.9|7368.1|19
1627393220000|2021-07-27 13:40:20|7374.4|7371.6|7376.9|7374.1|7377.9|7375.1|7372.9|7370.1|20
1627393230000|2021-07-27 13:40:30|7375.9|7373.1|7374.9|7372.1|7376.9|7374.1|7374.4|7371.6|19
1627393240000|2021-07-27 13:40:40|7375.4|7372.6|7374.9|7372.1|7375.9|7373.1|7374.9|7372.1|2
1627393250000|2021-07-27 13:40:50|7374.4|7371.6|7372.9|7370.1|7374.9|7372.1|7372.9|7370.1|21
1627393260000|2021-07-27 13:41:00|7372.8|7370|7374.4|7371.6|7374.9|7372.1|7368.9|7366.1|24
1627393270000|2021-07-27 13:41:10|7373.9|7371.1|7371.4|7368.6|7373.9|7371.1|7370.9|7368.1|15
1627393280000|2021-07-27 13:41:20|7371.9|7369.1|7374.4|7371.6|7374.9|7372.1|7371.9|7369.1|18
1627393290000|2021-07-27 13:41:30|7373.4|7370.6|7372.9|7370.1|7373.4|7370.6|7372.4|7369.6|31
1627393300000|2021-07-27 13:41:40|7373.4|7370.6|7374.9|7372.1|7374.9|7372.1|7373.4|7370.6|6
1627393310000|2021-07-27 13:41:50|7374.4|7371.6|7371.9|7369.1|7374.4|7371.6|7371.9|7369.1|26
1627393320000|2021-07-27 13:42:00|7370.9|7368.1|7370.9|7368.1|7372.9|7370.1|7370.4|7367.6|100
1627393330000|2021-07-27 13:42:10|7369.9|7367.1|7371.9|7369.1|7372.4|7369.6|7369.9|7367.1|67
1627393340000|2021-07-27 13:42:20|7371.4|7368.6|7373.4|7370.6|7373.9|7371.1|7371.4|7368.6|25
1627393350000|2021-07-27 13:42:30|7373.9|7371.1|7373.4|7370.6|7373.9|7371.1|7372.4|7369.6|5
1627393360000|2021-07-27 13:42:40|7372.9|7370.1|7369.9|7367.1|7373.4|7370.6|7369.4|7366.6|20
1627393370000|2021-07-27 13:42:50|7369.4|7366.6|7370.4|7367.6|7370.9|7368.1|7368.9|7366.1|52
1627393380000|2021-07-27 13:43:00|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7369.9|7367.1|6
1627393390000|2021-07-27 13:43:10|7370.4|7367.6|7369.9|7367.1|7370.4|7367.6|7369.4|7366.6|17
1627393400000|2021-07-27 13:43:20|7369.4|7366.6|7369.9|7367.1|7369.9|7367.1|7369.4|7366.6|11
1627393410000|2021-07-27 13:43:30|7368.9|7366.1|7368.9|7366.1|7369.9|7367.1|7368.9|7366.1|120
1627393420000|2021-07-27 13:43:40|7369.4|7366.6|7369.9|7367.1|7369.9|7367.1|7367.9|7365.1|72
1627393430000|2021-07-27 13:43:50|7370.4|7367.6|7369.9|7367.1|7370.4|7367.6|7368.9|7366.1|27
1627393440000|2021-07-27 13:44:00|7369.4|7366.6|7372.9|7370.1|7373.9|7371.1|7369.4|7366.6|45
1627393450000|2021-07-27 13:44:10|7372.4|7369.6|7372.4|7369.6|7373.9|7371.1|7371.4|7368.6|11
1627393460000|2021-07-27 13:44:20|7371.9|7369.1|7372.4|7369.6|7373.9|7371.1|7371.9|7369.1|7
1627393470000|2021-07-27 13:44:30|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|10
1627393480000|2021-07-27 13:44:40|7372.4|7369.6|7371.9|7369.1|7372.4|7369.6|7370.4|7367.6|69
1627393490000|2021-07-27 13:44:50|7370.9|7368.1|7370.4|7367.6|7370.9|7368.1|7368.9|7366.1|25
1627393500000|2021-07-27 13:45:00|7370.9|7368.1|7372.4|7369.6|7372.4|7369.6|7369.9|7367.1|12
1627393510000|2021-07-27 13:45:10|7373.4|7370.6|7370.4|7367.6|7373.4|7370.6|7369.9|7367.1|34
1627393520000|2021-07-27 13:45:20|7370.9|7368.1|7369.9|7367.1|7370.9|7368.1|7369.9|7367.1|22
1627393530000|2021-07-27 13:45:30|7370.4|7367.6|7373.9|7371.1|7373.9|7371.1|7370.4|7367.6|57
1627393540000|2021-07-27 13:45:40|7372.9|7370.1|7371.9|7369.1|7373.9|7371.1|7371.9|7369.1|22
1627393550000|2021-07-27 13:45:50|7372.9|7370.1|7372.4|7369.6|7372.9|7370.1|7371.9|7369.1|8
1627393560000|2021-07-27 13:46:00|7372.9|7370.1|7376.9|7374.1|7376.9|7374.1|7372.9|7370.1|158
1627393570000|2021-07-27 13:46:10|7377.9|7375.1|7384.9|7382.1|7385.9|7383.1|7377.9|7375.1|104
1627393580000|2021-07-27 13:46:20|7383.9|7381.1|7381.4|7378.6|7383.9|7381.1|7381.4|7378.6|19
1627393590000|2021-07-27 13:46:30|7380.4|7377.6|7379.9|7377.1|7380.9|7378.1|7378.9|7376.1|38
1627393600000|2021-07-27 13:46:40|7378.9|7376.1|7380.9|7378.1|7381.4|7378.6|7378.9|7376.1|24
1627393610000|2021-07-27 13:46:50|7380.8|7378|7378.4|7375.6|7380.9|7378.1|7378.4|7375.6|19
1627393620000|2021-07-27 13:47:00|7377.4|7374.6|7376.4|7373.6|7377.4|7374.6|7375.3|7372.5|23
1627393630000|2021-07-27 13:47:10|7376.9|7374.1|7377.8|7375|7378.4|7375.6|7376.4|7373.6|16
1627393640000|2021-07-27 13:47:20|7377.4|7374.6|7378.9|7376.1|7378.9|7376.1|7377.4|7374.6|8
1627393650000|2021-07-27 13:47:30|7377.4|7374.6|7375.9|7373.1|7377.9|7375.1|7375.9|7373.1|41
1627393660000|2021-07-27 13:47:40|7376.3|7373.5|7378.3|7375.5|7378.3|7375.5|7375.8|7373|2
1627393670000|2021-07-27 13:47:50|7377.9|7375.1|7381.9|7379.1|7382.4|7379.6|7377.4|7374.6|24
1627393680000|2021-07-27 13:48:00|7382.4|7379.6|7381.9|7379.1|7382.4|7379.6|7380.3|7377.5|42
1627393690000|2021-07-27 13:48:10|7381.8|7379|7380.8|7378|7381.9|7379.1|7380.8|7378|34
1627393700000|2021-07-27 13:48:20|7380.3|7377.5|7379.8|7377|7380.8|7378|7378.8|7376|20
1627393710000|2021-07-27 13:48:30|7380.4|7377.6|7383.4|7380.6|7383.9|7381.1|7380.4|7377.6|8
1627393720000|2021-07-27 13:48:40|7383.8|7381|7382.9|7380.1|7383.8|7381|7381.8|7379|24
1627393730000|2021-07-27 13:48:50|7382.8|7380|7382.9|7380.1|7382.9|7380.1|7382.8|7380|11
1627393740000|2021-07-27 13:49:00|7383.3|7380.5|7384.3|7381.5|7384.8|7382|7383.3|7380.5|57
1627393750000|2021-07-27 13:49:10|7383.8|7381|7383.8|7381|7384.3|7381.5|7383.8|7381|13
1627393760000|2021-07-27 13:49:20|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7381.4|7378.6|31
1627393770000|2021-07-27 13:49:30|7382.8|7380|7380.9|7378.1|7383.3|7380.5|7380.8|7378|20
1627393780000|2021-07-27 13:49:40|7380.8|7378|7379.8|7377|7380.9|7378.1|7379.8|7377|14
1627393790000|2021-07-27 13:49:50|7379.3|7376.5|7379.9|7377.1|7379.9|7377.1|7378.8|7376|31
1627393800000|2021-07-27 13:50:00|7379.8|7377|7378.4|7375.6|7380.9|7378.1|7378.4|7375.6|46
1627393810000|2021-07-27 13:50:10|7378.9|7376.1|7380.4|7377.6|7380.8|7378|7378.9|7376.1|6
1627393820000|2021-07-27 13:50:20|7381.3|7378.5|7383.3|7380.5|7384.3|7381.5|7381.3|7378.5|41
1627393830000|2021-07-27 13:50:30|7382.9|7380.1|7381.3|7378.5|7383.3|7380.5|7380.8|7378|57
1627393840000|2021-07-27 13:50:40|7381.4|7378.6|7381.3|7378.5|7381.9|7379.1|7380.4|7377.6|0
1627393850000|2021-07-27 13:50:50|7380.8|7378|7380.9|7378.1|7381.9|7379.1|7380.4|7377.6|3
1627393860000|2021-07-27 13:51:00|7380.4|7377.6|7381.4|7378.6|7381.8|7379|7380.4|7377.6|8
1627393870000|2021-07-27 13:51:10|7381.8|7379|7382.8|7380|7382.8|7380|7379.9|7377.1|7
1627393880000|2021-07-27 13:51:20|7382.3|7379.5|7382.3|7379.5|7382.8|7380|7381.8|7379|2
1627393890000|2021-07-27 13:51:30|7382.4|7379.6|7382.3|7379.5|7382.8|7380|7381.8|7379|11
1627393900000|2021-07-27 13:51:40|7382.4|7379.6|7383.9|7381.1|7383.9|7381.1|7382.4|7379.6|13
1627393910000|2021-07-27 13:51:50|7383.8|7381|7382.3|7379.5|7383.8|7381|7381.9|7379.1|7
1627393920000|2021-07-27 13:52:00|7381.9|7379.1|7375.9|7373.1|7381.9|7379.1|7375.4|7372.6|23
1627393930000|2021-07-27 13:52:10|7375.8|7373|7376.8|7374|7376.8|7374|7374.4|7371.6|7
1627393940000|2021-07-27 13:52:20|7376.3|7373.5|7376.9|7374.1|7376.9|7374.1|7375.3|7372.5|15
1627393950000|2021-07-27 13:52:30|7376.8|7374|7374.9|7372.1|7376.9|7374.1|7373.8|7371|15
1627393960000|2021-07-27 13:52:40|7374.8|7372|7377.3|7374.5|7377.3|7374.5|7374.8|7372|4
1627393970000|2021-07-27 13:52:50|7376.9|7374.1|7377.4|7374.6|7377.4|7374.6|7376.3|7373.5|1
1627393980000|2021-07-27 13:53:00|7377.8|7375|7379.3|7376.5|7379.3|7376.5|7377.8|7375|4
1627393990000|2021-07-27 13:53:10|7378.9|7376.1|7379.3|7376.5|7379.9|7377.1|7377.9|7375.1|9
1627394000000|2021-07-27 13:53:20|7379.8|7377|7379.3|7376.5|7379.9|7377.1|7379.3|7376.5|19
1627394010000|2021-07-27 13:53:30|7378.8|7376|7378.3|7375.5|7378.8|7376|7377.8|7375|17
1627394020000|2021-07-27 13:53:40|7377.8|7375|7376.9|7374.1|7377.9|7375.1|7376.8|7374|1
1627394030000|2021-07-27 13:53:50|7377.4|7374.6|7378.8|7376|7378.9|7376.1|7377.4|7374.6|4
1627394040000|2021-07-27 13:54:00|7379.3|7376.5|7379.9|7377.1|7380.4|7377.6|7379.3|7376.5|6
1627394050000|2021-07-27 13:54:10|7379.8|7377|7376.9|7374.1|7379.8|7377|7376.9|7374.1|6
1627394060000|2021-07-27 13:54:20|7376.8|7374|7377.3|7374.5|7378.3|7375.5|7376.8|7374|2
1627394070000|2021-07-27 13:54:30|7376.8|7374|7375.8|7373|7377.3|7374.5|7375.3|7372.5|5
1627394080000|2021-07-27 13:54:40|7375.9|7373.1|7376.3|7373.5|7376.8|7374|7375.8|7373|4
1627394090000|2021-07-27 13:54:50|7375.9|7373.1|7376.8|7374|7377.3|7374.5|7375.8|7373|8
1627394100000|2021-07-27 13:55:00|7374.9|7372.1|7374.3|7371.5|7375.3|7372.5|7374.3|7371.5|2
1627394110000|2021-07-27 13:55:10|7374.4|7371.6|7374.3|7371.5|7374.8|7372|7373.8|7371|8
1627394120000|2021-07-27 13:55:20|7374.4|7371.6|7374.8|7372|7374.9|7372.1|7374.3|7371.5|1
1627394130000|2021-07-27 13:55:30|7374.9|7372.1|7375.8|7373|7375.9|7373.1|7374.9|7372.1|21
1627394140000|2021-07-27 13:55:40|7375.9|7373.1|7377.4|7374.6|7377.4|7374.6|7375.8|7373|3
1627394150000|2021-07-27 13:55:50|7377.9|7375.1|7376.8|7374|7378.3|7375.5|7376.8|7374|39
1627394160000|2021-07-27 13:56:00|7377.3|7374.5|7376.8|7374|7377.4|7374.6|7376.8|7374|30
1627394170000|2021-07-27 13:56:10|7376.9|7374.1|7377.3|7374.5|7377.3|7374.5|7376.8|7374|3
1627394180000|2021-07-27 13:56:20|7376.8|7374|7378.4|7375.6|7378.4|7375.6|7376.8|7374|7
1627394190000|2021-07-27 13:56:30|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7377.8|7375|4
1627394200000|2021-07-27 13:56:40|7378.8|7376|7378.8|7376|7379.3|7376.5|7378.8|7376|2
1627394210000|2021-07-27 13:56:50|7378.4|7375.6|7377.8|7375|7379.3|7376.5|7377.8|7375|6
1627394220000|2021-07-27 13:57:00|7376.9|7374.1|7378.8|7376|7379.8|7377|7376.9|7374.1|2
1627394230000|2021-07-27 13:57:10|7378.9|7376.1|7378.9|7376.1|7379.3|7376.5|7378.8|7376|2
1627394240000|2021-07-27 13:57:20|7379.4|7376.6|7381.3|7378.5|7381.3|7378.5|7379.4|7376.6|5
1627394250000|2021-07-27 13:57:30|7380.8|7378|7380.9|7378.1|7382.3|7379.5|7380.8|7378|2
1627394260000|2021-07-27 13:57:40|7380.8|7378|7379.9|7377.1|7380.9|7378.1|7379.3|7376.5|6
1627394270000|2021-07-27 13:57:50|7380.4|7377.6|7379.8|7377|7380.8|7378|7379.8|7377|2
1627394280000|2021-07-27 13:58:00|7379.4|7376.6|7378.8|7376|7379.4|7376.6|7378.8|7376|5
1627394290000|2021-07-27 13:58:10|7378.9|7376.1|7378.8|7376|7379.8|7377|7378.8|7376|3
1627394300000|2021-07-27 13:58:20|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|9
1627394310000|2021-07-27 13:58:30|7378.3|7375.5|7375.9|7373.1|7378.3|7375.5|7375.8|7373|91
1627394320000|2021-07-27 13:58:40|7376.3|7373.5|7375.8|7373|7376.8|7374|7375.8|7373|16
1627394330000|2021-07-27 13:58:50|7375.3|7372.5|7375.3|7372.5|7375.8|7373|7375.3|7372.5|14
1627394340000|2021-07-27 13:59:00|7375.4|7372.6|7375.8|7373|7375.8|7373|7375.4|7372.6|0
1627394350000|2021-07-27 13:59:10|7375.4|7372.6|7376.3|7373.5|7376.3|7373.5|7375.4|7372.6|0
1627394360000|2021-07-27 13:59:20|7375.8|7373|7374.3|7371.5|7375.8|7373|7374.3|7371.5|6
1627394370000|2021-07-27 13:59:30|7372.9|7370.1|7372.3|7369.5|7372.9|7370.1|7371.3|7368.5|39
1627394380000|2021-07-27 13:59:40|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|6
1627394390000|2021-07-27 13:59:50|7371.4|7368.6|7371.3|7368.5|7371.4|7368.6|7371.3|7368.5|2
1627394400000|2021-07-27 14:00:00|7371.4|7368.6|7377.8|7375|7378.8|7376|7371.4|7368.6|36
1627394410000|2021-07-27 14:00:10|7375.8|7373|7376.8|7374|7376.8|7374|7375.8|7373|4
1627394420000|2021-07-27 14:00:20|7377.8|7375|7376.8|7374|7377.8|7375|7376.8|7374|24
1627394430000|2021-07-27 14:00:30|7377.3|7374.5|7378.8|7376|7379.4|7376.6|7377.3|7374.5|3
1627394440000|2021-07-27 14:00:40|7378.3|7375.5|7379.3|7376.5|7379.3|7376.5|7377.3|7374.5|3
1627394450000|2021-07-27 14:00:50|7378.8|7376|7376.9|7374.1|7379.4|7376.6|7376.8|7374|3
1627394460000|2021-07-27 14:01:00|7377.3|7374.5|7379.8|7377|7380.8|7378|7377.3|7374.5|19
1627394470000|2021-07-27 14:01:10|7379.9|7377.1|7378.8|7376|7380.8|7378|7378.8|7376|8
1627394480000|2021-07-27 14:01:20|7377.9|7375.1|7380.3|7377.5|7381.3|7378.5|7377.9|7375.1|11
1627394490000|2021-07-27 14:01:30|7380.8|7378|7382.8|7380|7382.8|7380|7379.8|7377|8
1627394500000|2021-07-27 14:01:40|7382.3|7379.5|7383.8|7381|7383.8|7381|7382.3|7379.5|4
1627394510000|2021-07-27 14:01:50|7383.3|7380.5|7383.8|7381|7384.8|7382|7382.3|7379.5|65
1627394520000|2021-07-27 14:02:00|7384.3|7381.5|7387.8|7385|7387.8|7385|7383.3|7380.5|121
1627394530000|2021-07-27 14:02:10|7387.3|7384.5|7385.8|7383|7387.3|7384.5|7385.3|7382.5|18
1627394540000|2021-07-27 14:02:20|7386.8|7384|7387.8|7385|7387.8|7385|7386.8|7384|15
1627394550000|2021-07-27 14:02:30|7386.8|7384|7387.8|7385|7387.8|7385|7386.8|7384|5
1627394560000|2021-07-27 14:02:40|7388.8|7386|7388.3|7385.5|7389.3|7386.5|7387.3|7384.5|27
1627394570000|2021-07-27 14:02:50|7386.8|7384|7385.8|7383|7386.8|7384|7384.8|7382|7
1627394580000|2021-07-27 14:03:00|7385.3|7382.5|7383.3|7380.5|7385.4|7382.5|7382.8|7380|3
1627394590000|2021-07-27 14:03:10|7383.8|7381|7383.8|7381|7384.8|7382|7383.8|7381|2
1627394600000|2021-07-27 14:03:20|7384.3|7381.5|7382.8|7380|7384.3|7381.5|7382.8|7380|22
1627394610000|2021-07-27 14:03:30|7383.3|7380.5|7380.3|7377.5|7384.8|7382|7380.3|7377.5|18
1627394620000|2021-07-27 14:03:40|7380.8|7378|7383.8|7381|7384.8|7382|7380.8|7378|5
1627394630000|2021-07-27 14:03:50|7384.3|7381.5|7385.3|7382.5|7385.3|7382.5|7383.3|7380.5|3
1627394640000|2021-07-27 14:04:00|7385.8|7383|7381.8|7379|7386.3|7383.5|7381.8|7379|19
1627394650000|2021-07-27 14:04:10|7382.3|7379.5|7381.3|7378.5|7383.3|7380.5|7381.3|7378.5|6
1627394660000|2021-07-27 14:04:20|7380.8|7378|7380.8|7378|7382.3|7379.5|7380.8|7378|1
1627394670000|2021-07-27 14:04:30|7379.8|7377|7380.3|7377.5|7381.3|7378.5|7379.8|7377|2
1627394680000|2021-07-27 14:04:40|7379.8|7377|7379.3|7376.5|7381.3|7378.5|7379.3|7376.5|3
1627394690000|2021-07-27 14:04:50|7379.8|7377|7381.8|7379|7381.8|7379|7378.8|7376|14
1627394700000|2021-07-27 14:05:00|7381.3|7378.5|7380.8|7378|7381.8|7379|7379.8|7377|12
1627394710000|2021-07-27 14:05:10|7379.8|7377|7381.3|7378.5|7381.8|7379|7379.8|7377|13
1627394720000|2021-07-27 14:05:20|7381.8|7379|7384.8|7382|7385.8|7383|7381.8|7379|5
1627394730000|2021-07-27 14:05:30|7384.3|7381.5|7383.8|7381|7385.3|7382.5|7383.8|7381|7
1627394740000|2021-07-27 14:05:40|7384.3|7381.5|7382.3|7379.5|7384.3|7381.5|7382.3|7379.5|0
1627394750000|2021-07-27 14:05:50|7382.8|7380|7382.8|7380|7384.8|7382|7382.8|7380|1
1627394760000|2021-07-27 14:06:00|7382.3|7379.5|7382.8|7380|7382.8|7380|7380.8|7378|5
1627394770000|2021-07-27 14:06:10|7382.3|7379.5|7382.8|7380|7382.8|7380|7382.3|7379.5|7
1627394780000|2021-07-27 14:06:20|7381.8|7379|7382.8|7380|7382.8|7380|7381.8|7379|9
1627394790000|2021-07-27 14:06:30|7382.3|7379.5|7382.8|7380|7382.8|7380|7381.8|7379|9
1627394800000|2021-07-27 14:06:40|7381.8|7379|7381.8|7379|7382.8|7380|7381.8|7379|6
1627394810000|2021-07-27 14:06:50|7381.3|7378.5|7380.8|7378|7381.3|7378.5|7380.8|7378|0
1627394820000|2021-07-27 14:07:00|7380.3|7377.5|7381.3|7378.5|7381.8|7379|7379.8|7377|22
1627394830000|2021-07-27 14:07:10|7381.8|7379|7382.8|7380|7382.8|7380|7380.8|7378|111
1627394840000|2021-07-27 14:07:20|7381.8|7379|7376.3|7373.5|7381.8|7379|7376.3|7373.5|48
1627394850000|2021-07-27 14:07:30|7376.8|7374|7376.8|7374|7377.8|7375|7375.8|7373|24
1627394860000|2021-07-27 14:07:40|7377.3|7374.5|7375.8|7373|7377.8|7375|7375.8|7373|12
1627394870000|2021-07-27 14:07:50|7374.8|7372|7378.3|7375.5|7378.3|7375.5|7374.8|7372|44
1627394880000|2021-07-27 14:08:00|7377.8|7375|7380.3|7377.5|7380.8|7378|7377.8|7375|63
1627394890000|2021-07-27 14:08:10|7380.8|7378|7380.8|7378|7380.8|7378|7380.3|7377.5|18
1627394900000|2021-07-27 14:08:20|7380.3|7377.5|7380.8|7378|7380.8|7378|7380.3|7377.5|55
1627394910000|2021-07-27 14:08:30|7380.3|7377.5|7377.8|7375|7380.3|7377.5|7377.8|7375|47
1627394920000|2021-07-27 14:08:40|7378.3|7375.5|7378.8|7376|7379.8|7377|7378.3|7375.5|44
1627394930000|2021-07-27 14:08:50|7378.3|7375.5|7377.3|7374.5|7378.3|7375.5|7376.8|7374|4
1627394940000|2021-07-27 14:09:00|7377.8|7375|7377.3|7374.5|7378.8|7376|7376.8|7374|16
1627394950000|2021-07-27 14:09:10|7378.3|7375.5|7376.8|7374|7378.3|7375.5|7376.8|7374|16
1627394960000|2021-07-27 14:09:20|7375.8|7373|7376.4|7373.6|7376.8|7374|7374.8|7372|52
1627394970000|2021-07-27 14:09:30|7377.3|7374.5|7375.8|7373|7377.8|7375|7374.8|7372|7
1627394980000|2021-07-27 14:09:40|7376.8|7374|7377.8|7375|7378.3|7375.5|7375.8|7373|4
1627394990000|2021-07-27 14:09:50|7377.3|7374.5|7376.8|7374|7377.8|7375|7376.3|7373.5|9
1627395000000|2021-07-27 14:10:00|7376.3|7373.5|7374.8|7372|7376.8|7374|7374.8|7372|11
1627395010000|2021-07-27 14:10:10|7375.8|7373|7375.8|7373|7375.8|7373|7374.8|7372|34
1627395020000|2021-07-27 14:10:20|7375.3|7372.5|7374.8|7372|7375.8|7373|7374.8|7372|30
1627395030000|2021-07-27 14:10:30|7375.3|7372.5|7374.8|7372|7376.8|7374|7374.8|7372|81
1627395040000|2021-07-27 14:10:40|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|120
1627395050000|2021-07-27 14:10:50|7375.8|7373|7377.8|7375|7378.8|7376|7374.8|7372|92
1627395060000|2021-07-27 14:11:00|7378.3|7375.5|7380.8|7378|7380.8|7378|7377.3|7374.5|121
1627395070000|2021-07-27 14:11:10|||||||||6
1627395080000|2021-07-27 14:11:20|7380.3|7377.5|7379.8|7377|7380.8|7378|7379.8|7377|2
1627395090000|2021-07-27 14:11:30|7380.3|7377.5|7379.8|7377|7380.8|7378|7379.8|7377|2
1627395100000|2021-07-27 14:11:40|7379.3|7376.5|7379.8|7377|7379.8|7377|7378.8|7376|11
1627395110000|2021-07-27 14:11:50|7378.8|7376|7378.8|7376|7379.3|7376.5|7378.3|7375.5|9
1627395120000|2021-07-27 14:12:00|7379.3|7376.5|7380.8|7378|7380.8|7378|7379.3|7376.5|9
1627395130000|2021-07-27 14:12:10|7380.3|7377.5|7380.8|7378|7380.8|7378|7380.3|7377.5|29
1627395140000|2021-07-27 14:12:20|7381|7378.2|7381.8|7379|7385.8|7383|7381|7378.2|74
1627395150000|2021-07-27 14:12:30|7380.8|7378|7379.8|7377|7380.8|7378|7379.8|7377|8
1627395160000|2021-07-27 14:12:40|7379.3|7376.5|7378.8|7376|7380.3|7377.5|7378.8|7376|12
1627395170000|2021-07-27 14:12:50|7378.3|7375.5|7380.3|7377.5|7380.3|7377.5|7377.8|7375|10
1627395180000|2021-07-27 14:13:00|7379.8|7377|7380.3|7377.5|7380.3|7377.5|7379.8|7377|30
1627395190000|2021-07-27 14:13:10|7380.8|7378|7379.8|7377|7381.3|7378.5|7379.8|7377|2
1627395200000|2021-07-27 14:13:20|7380.3|7377.5|7380.8|7378|7380.8|7378|7380.3|7377.5|5
1627395210000|2021-07-27 14:13:30|7380.3|7377.5|7379.8|7377|7381.8|7379|7379.8|7377|4
1627395220000|2021-07-27 14:13:40|7379.3|7376.5|7378.8|7376|7379.3|7376.5|7378.8|7376|16
1627395230000|2021-07-27 14:13:50|7379.3|7376.5|7378.8|7376|7379.8|7377|7378.8|7376|8
1627395240000|2021-07-27 14:14:00|7378.3|7375.5|7379.8|7377|7379.8|7377|7377.8|7375|15
1627395250000|2021-07-27 14:14:10|7378.8|7376|7375.8|7373|7378.8|7376|7375.8|7373|28
1627395260000|2021-07-27 14:14:20|7375.3|7372.5|7375.8|7373|7375.8|7373|7374.8|7372|20
1627395270000|2021-07-27 14:14:30|7375.3|7372.5|7375.8|7373|7375.8|7373|7372.3|7369.5|169
1627395280000|2021-07-27 14:14:40|7376.8|7374|7374.8|7372|7376.8|7374|7374.8|7372|30
1627395290000|2021-07-27 14:14:50|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|11
1627395300000|2021-07-27 14:15:00|7376.8|7374|7376.8|7374|7376.8|7374|7376.3|7373.5|9
1627395310000|2021-07-27 14:15:10|7377.8|7375|7378.8|7376|7378.8|7376|7377.8|7375|3
1627395320000|2021-07-27 14:15:20|7378.3|7375.5|7375.8|7373|7378.3|7375.5|7374.8|7372|40
1627395330000|2021-07-27 14:15:30|7376.8|7374|7375.8|7373|7376.8|7374|7375.8|7373|2
1627395340000|2021-07-27 14:15:40|7374.8|7372|7373.8|7371|7375.3|7372.5|7372.8|7370|134
1627395350000|2021-07-27 14:15:50|7373.3|7370.5|7374.3|7371.5|7374.3|7371.5|7371.8|7369|10
1627395360000|2021-07-27 14:16:00|7373.8|7371|7374.8|7372|7374.8|7372|7372.8|7370|18
1627395370000|2021-07-27 14:16:10|7375.3|7372.5|7375.8|7373|7375.8|7373|7374.8|7372|15
1627395380000|2021-07-27 14:16:20|7374.3|7371.5|7374.8|7372|7374.8|7372|7374.3|7371.5|30
1627395390000|2021-07-27 14:16:30|7375.8|7373|7376.3|7373.5|7377.3|7374.5|7375.8|7373|6
1627395400000|2021-07-27 14:16:40|7375.8|7373|7377.8|7375|7377.8|7375|7375.8|7373|14
1627395410000|2021-07-27 14:16:50|7376.8|7374|7376.8|7374|7378.8|7376|7375.8|7373|52
1627395420000|2021-07-27 14:17:00|7377.8|7375|7376.8|7374|7378.3|7375.5|7376.8|7374|9
1627395430000|2021-07-27 14:17:10|7377.3|7374.5|7375.8|7373|7377.8|7375|7375.8|7373|21
1627395440000|2021-07-27 14:17:20|7375.9|7373.1|7377.3|7374.5|7378.8|7376|7375.9|7373.1|23
1627395450000|2021-07-27 14:17:30|7376.8|7374|7376.8|7374|7377.8|7375|7376.8|7374|8
1627395460000|2021-07-27 14:17:40|7377.3|7374.5|7376.8|7374|7377.3|7374.5|7376.8|7374|4
1627395470000|2021-07-27 14:17:50|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|5
1627395480000|2021-07-27 14:18:00|7378.8|7376|7376.3|7373.5|7379.8|7377|7376.3|7373.5|7
1627395490000|2021-07-27 14:18:10|7376.8|7374|7378.3|7375.5|7378.8|7376|7375.8|7373|33
1627395500000|2021-07-27 14:18:20|7377.8|7375|7376.3|7373.5|7377.8|7375|7376.3|7373.5|3
1627395510000|2021-07-27 14:18:30|7376.8|7374|7374.8|7372|7376.8|7374|7374.8|7372|71
1627395520000|2021-07-27 14:18:40|7373.8|7371|7374.8|7372|7376.3|7373.5|7373.8|7371|7
1627395530000|2021-07-27 14:18:50|7376.8|7374|7377.8|7375|7377.8|7375|7376.3|7373.5|90
1627395540000|2021-07-27 14:19:00|7378.3|7375.5|7379.8|7377|7380.3|7377.5|7378.3|7375.5|50
1627395550000|2021-07-27 14:19:10|7380.8|7378|7380.8|7378|7380.8|7378|7380.3|7377.5|1
1627395560000|2021-07-27 14:19:20|7381.3|7378.5|7382.8|7380|7383.8|7381|7381.3|7378.5|69
1627395570000|2021-07-27 14:19:30|7383.3|7380.5|7382.8|7380|7383.8|7381|7382.3|7379.5|8
1627395580000|2021-07-27 14:19:40|7382.9|7380.1|7383.8|7381|7383.8|7381|7382.8|7380|6
1627395590000|2021-07-27 14:19:50|7384.3|7381.5|7384.3|7381.5|7384.8|7382|7383.8|7381|1
1627395600000|2021-07-27 14:20:00|7384.8|7382|7380.8|7378|7384.8|7382|7380.8|7378|9
1627395610000|2021-07-27 14:20:10|7380.3|7377.5|7379.8|7377|7380.3|7377.5|7378.8|7376|10
1627395620000|2021-07-27 14:20:20|7380.3|7377.5|7380.3|7377.5|7380.8|7378|7380.3|7377.5|15
1627395630000|2021-07-27 14:20:30|7380.8|7378|7379.8|7377|7380.8|7378|7379.8|7377|16
1627395640000|2021-07-27 14:20:40|7379.3|7376.5|7378.8|7376|7379.8|7377|7378.8|7376|8
1627395650000|2021-07-27 14:20:50|7378.3|7375.5|7378.8|7376|7378.8|7376|7378.3|7375.5|2
1627395660000|2021-07-27 14:21:00|7377.8|7375|7378.8|7376|7378.8|7376|7377.8|7375|13
1627395670000|2021-07-27 14:21:10|7379.8|7377|7381.8|7379|7381.8|7379|7378.8|7376|15
1627395680000|2021-07-27 14:21:20|7380.8|7378|7381.8|7379|7381.8|7379|7380.8|7378|3
1627395690000|2021-07-27 14:21:30|7382.8|7380|7381.8|7379|7382.8|7380|7381.8|7379|4
1627395700000|2021-07-27 14:21:40|7383.3|7380.5|7383.8|7381|7383.8|7381|7383.3|7380.5|4
1627395710000|2021-07-27 14:21:50|7383.3|7380.5|7383.8|7381|7383.8|7381|7383.3|7380.5|12
1627395720000|2021-07-27 14:22:00|7383.3|7380.5|7382.3|7379.5|7383.8|7381|7382.3|7379.5|90
1627395730000|2021-07-27 14:22:10|7382.8|7380|7382.8|7380|7383.3|7380.5|7382.8|7380|1
1627395740000|2021-07-27 14:22:20|7383.8|7381|7382.3|7379.5|7383.8|7381|7382.3|7379.5|58
1627395750000|2021-07-27 14:22:30|7381.8|7379|7381.3|7378.5|7382.3|7379.5|7380.8|7378|34
1627395760000|2021-07-27 14:22:40|7380.8|7378|7381.8|7379|7381.8|7379|7380.8|7378|20
1627395770000|2021-07-27 14:22:50|7381.3|7378.5|7380.8|7378|7381.8|7379|7380.8|7378|33
1627395780000|2021-07-27 14:23:00|7381.8|7379|7383.3|7380.5|7383.3|7380.5|7381.8|7379|4
1627395790000|2021-07-27 14:23:10|7383.8|7381|7382.8|7380|7383.8|7381|7382.8|7380|2
1627395800000|2021-07-27 14:23:20|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|205
1627395810000|2021-07-27 14:23:30|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7382.8|7380|5
1627395820000|2021-07-27 14:23:40|7382.8|7380|7381.8|7379|7382.8|7380|7381.8|7379|6
1627395830000|2021-07-27 14:23:50|7380.8|7378|7380.8|7378|7381.3|7378.5|7380.8|7378|19
1627395840000|2021-07-27 14:24:00|7380.3|7377.5|7380.8|7378|7380.8|7378|7380.3|7377.5|8
1627395850000|2021-07-27 14:24:10|7380.3|7377.5|7379.8|7377|7380.8|7378|7379.8|7377|2
1627395860000|2021-07-27 14:24:20|7380.8|7378|7381.8|7379|7382.3|7379.5|7380.8|7378|10
1627395870000|2021-07-27 14:24:30|7380.8|7378|7381.3|7378.5|7381.3|7378.5|7380.8|7378|5
1627395880000|2021-07-27 14:24:40|7381.8|7379|7381.8|7379|7381.8|7379|7381.3|7378.5|1
1627395890000|2021-07-27 14:24:50|7380.8|7378|7380.3|7377.5|7380.8|7378|7380.3|7377.5|1
1627395900000|2021-07-27 14:25:00|7380.8|7378|7378.8|7376|7380.8|7378|7378.8|7376|13
1627395910000|2021-07-27 14:25:10|7379.3|7376.5|7379.8|7377|7379.8|7377|7378.8|7376|4
1627395920000|2021-07-27 14:25:20|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|3
1627395930000|2021-07-27 14:25:30|7381.3|7378.5|7380.8|7378|7381.3|7378.5|7380.3|7377.5|29
1627395940000|2021-07-27 14:25:40|7379.8|7377|7378.8|7376|7380.3|7377.5|7378.8|7376|188
1627395950000|2021-07-27 14:25:50|7379.3|7376.5|7379.8|7377|7380.3|7377.5|7378.8|7376|266
1627395960000|2021-07-27 14:26:00|7380.3|7377.5|7382.8|7380|7382.8|7380|7380.3|7377.5|49
1627395970000|2021-07-27 14:26:10|7383.8|7381|7382.8|7380|7383.8|7381|7382.8|7380|4
1627395980000|2021-07-27 14:26:20|7383.3|7380.5|7383.8|7381|7383.8|7381|7382.8|7380|32
1627395990000|2021-07-27 14:26:30|7383.3|7380.5|7382.8|7380|7383.8|7381|7382.8|7380|19
1627396000000|2021-07-27 14:26:40|7383.3|7380.5|7382.8|7380|7383.8|7381|7382.8|7380|38
1627396010000|2021-07-27 14:26:50|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|8
1627396020000|2021-07-27 14:27:00|7382.8|7380|7383.8|7381|7383.8|7381|7382.8|7380|15
1627396030000|2021-07-27 14:27:10|||||||||9
1627396040000|2021-07-27 14:27:20|||||||||1
1627396050000|2021-07-27 14:27:30|||||||||1
1627396060000|2021-07-27 14:27:40|7384.8|7382|7385.8|7383|7385.8|7383|7384.8|7382|44
1627396070000|2021-07-27 14:27:50|7386.3|7383.5|7385.8|7383|7386.7|7383.9|7385.7|7382.9|168
1627396080000|2021-07-27 14:28:00|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.3|7383.5|25
1627396090000|2021-07-27 14:28:10|7385.8|7383|7386.7|7383.9|7386.7|7383.9|7385.7|7382.9|4
1627396100000|2021-07-27 14:28:20|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7384.7|7381.9|22
1627396110000|2021-07-27 14:28:30|7386.2|7383.4|7386.7|7383.9|7387.3|7384.5|7385.8|7383|34
1627396120000|2021-07-27 14:28:40|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7385.8|7383|3
1627396130000|2021-07-27 14:28:50|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7
1627396140000|2021-07-27 14:29:00|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7384.7|7381.9|15
1627396150000|2021-07-27 14:29:10|7385.8|7383|7386.3|7383.5|7386.3|7383.5|7385.8|7383|26
1627396160000|2021-07-27 14:29:20|7385.8|7383|7386.7|7383.9|7386.7|7383.9|7385.7|7382.9|30
1627396170000|2021-07-27 14:29:30|7385.8|7383|7385.3|7382.5|7385.8|7383|7385.3|7382.5|14
1627396180000|2021-07-27 14:29:40|7385.7|7382.9|7385.7|7382.9|7386.3|7383.5|7385.3|7382.5|35
1627396190000|2021-07-27 14:29:50|7385.3|7382.5|7383.8|7381|7385.3|7382.5|7383.7|7380.9|45
1627396200000|2021-07-27 14:30:00|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7381.8|7379|11
1627396210000|2021-07-27 14:30:10|7383.8|7381|7384.8|7382|7385.8|7383|7383.8|7381|37
1627396220000|2021-07-27 14:30:20|7383.8|7381|7380.8|7378|7383.8|7381|7380.8|7378|6
1627396230000|2021-07-27 14:30:30|7381.8|7379|7380.8|7378|7381.8|7379|7380.8|7378|2
1627396240000|2021-07-27 14:30:40|7381.8|7379|7383.3|7380.5|7383.8|7381|7381.8|7379|13
1627396250000|2021-07-27 14:30:50|7383.8|7381|7382.3|7379.5|7383.8|7381|7381.8|7379|377
1627396260000|2021-07-27 14:31:00|7382.7|7379.9|7379.8|7377|7382.7|7379.9|7379.8|7377|19
1627396270000|2021-07-27 14:31:10|7380.3|7377.5|7381.8|7379|7382.3|7379.5|7380.3|7377.5|146
1627396280000|2021-07-27 14:31:20|7382.3|7379.5|7385.3|7382.5|7385.3|7382.5|7381.8|7379|6
1627396290000|2021-07-27 14:31:30|7385.8|7383|7384.8|7382|7385.8|7383|7384.8|7382|9
1627396300000|2021-07-27 14:31:40|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|2
1627396310000|2021-07-27 14:31:50|7383.7|7380.9|7381.7|7378.9|7383.7|7380.9|7381.7|7378.9|2
1627396320000|2021-07-27 14:32:00|7381.3|7378.5|7380.8|7378|7381.3|7378.5|7379.3|7376.5|7
1627396330000|2021-07-27 14:32:10|7380.3|7377.5|7378.8|7376|7380.3|7377.5|7377.8|7375|4
1627396340000|2021-07-27 14:32:20|7379.8|7377|7380.8|7378|7380.8|7378|7379.3|7376.5|6
1627396350000|2021-07-27 14:32:30|7380.7|7377.9|7380.3|7377.5|7380.8|7378|7379.3|7376.5|33
1627396360000|2021-07-27 14:32:40|7379.8|7377|7379.8|7377|7379.8|7377|7379.3|7376.5|22
1627396370000|2021-07-27 14:32:50|7380.3|7377.5|7380.8|7378|7380.8|7378|7380.3|7377.5|8
1627396380000|2021-07-27 14:33:00|7380.3|7377.5|7376.8|7374|7380.3|7377.5|7375.8|7373|20
1627396390000|2021-07-27 14:33:10|7376.3|7373.5|7375.3|7372.5|7376.3|7373.5|7375.3|7372.5|9
1627396400000|2021-07-27 14:33:20|7375.8|7373|7373.8|7371|7375.8|7373|7373.8|7371|32
1627396410000|2021-07-27 14:33:30|7374.8|7372|7374.3|7371.5|7375.8|7373|7374.3|7371.5|16
1627396420000|2021-07-27 14:33:40|7373.8|7371|7373.8|7371|7374.3|7371.5|7372.8|7370|57
1627396430000|2021-07-27 14:33:50|||||||||16
1627396440000|2021-07-27 14:34:00|7374.7|7371.9|7373.8|7371|7374.8|7372|7373.8|7371|9
1627396450000|2021-07-27 14:34:10|7373.7|7370.9|7375.3|7372.5|7375.3|7372.5|7373.7|7370.9|38
1627396460000|2021-07-27 14:34:20|7374.8|7372|7375.3|7372.5|7375.3|7372.5|7374.8|7372|4
1627396470000|2021-07-27 14:34:30|7374.8|7372|7373.8|7371|7374.8|7372|7373.7|7370.9|65
1627396480000|2021-07-27 14:34:40|7374.8|7372|7374.8|7372|7374.8|7372|7374.8|7372|8
1627396490000|2021-07-27 14:34:50|7374.3|7371.5|7374.8|7372|7375.3|7372.5|7373.8|7371|21
1627396500000|2021-07-27 14:35:00|7374.7|7371.9|7376.3|7373.5|7376.3|7373.5|7373.8|7371|38
1627396510000|2021-07-27 14:35:10|7375.8|7373|7379.8|7377|7380.8|7378|7375.8|7373|34
1627396520000|2021-07-27 14:35:20|7380.3|7377.5|7379.3|7376.5|7380.3|7377.5|7379.3|7376.5|8
1627396530000|2021-07-27 14:35:30|7378.8|7376|7378.3|7375.5|7379.3|7376.5|7378.3|7375.5|28
1627396540000|2021-07-27 14:35:40|7377.8|7375|7376.8|7374|7377.8|7375|7376.8|7374|3
1627396550000|2021-07-27 14:35:50|7377.8|7375|7376.8|7374|7377.8|7375|7376.8|7374|11
1627396560000|2021-07-27 14:36:00|7376.7|7373.9|7376.3|7373.5|7376.8|7374|7375.8|7373|11
1627396570000|2021-07-27 14:36:10|7376.8|7374|7376.8|7374|7377.8|7375|7376.8|7374|17
1627396580000|2021-07-27 14:36:20|7376.3|7373.5|7375.8|7373|7376.3|7373.5|7375.8|7373|11
1627396590000|2021-07-27 14:36:30|7376.8|7374|7375.8|7373|7376.8|7374|7374.8|7372|24
1627396600000|2021-07-27 14:36:40|7375.7|7372.9|7374.8|7372|7375.7|7372.9|7374.8|7372|3
1627396610000|2021-07-27 14:36:50|7375.3|7372.5|7373.8|7371|7375.3|7372.5|7373.8|7371|12
1627396620000|2021-07-27 14:37:00|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7373.8|7371|11
1627396630000|2021-07-27 14:37:10|7373.8|7371|7374.7|7371.9|7374.8|7372|7373.8|7371|4
1627396640000|2021-07-27 14:37:20|7374.8|7372|7373.7|7370.9|7374.8|7372|7373.7|7370.9|21
1627396650000|2021-07-27 14:37:30|7373.8|7371|7373.8|7371|7373.8|7371|7372.7|7369.9|16
1627396660000|2021-07-27 14:37:40|7374.2|7371.4|7374.8|7372|7374.8|7372|7374.2|7371.4|42
1627396670000|2021-07-27 14:37:50|7373.8|7371|7374.2|7371.4|7374.2|7371.4|7373.8|7371|68
1627396680000|2021-07-27 14:38:00|7373.8|7371|7373.8|7371|7373.8|7371|7373.7|7370.9|3
1627396690000|2021-07-27 14:38:10|7374.2|7371.4|7373.8|7371|7374.2|7371.4|7373.8|7371|3
1627396700000|2021-07-27 14:38:20|7373.7|7370.9|7373.8|7371|7373.8|7371|7373.7|7370.9|5
1627396710000|2021-07-27 14:38:30|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|2
1627396720000|2021-07-27 14:38:40|7373.8|7371|7373.8|7371|7374.2|7371.4|7373.7|7370.9|16
1627396730000|2021-07-27 14:38:50|7373.7|7370.9|7373.8|7371|7374.8|7372|7373.7|7370.9|37
1627396740000|2021-07-27 14:39:00|7374.2|7371.4|7377.7|7374.9|7377.8|7375|7373.7|7370.9|18
1627396750000|2021-07-27 14:39:10|7376.8|7374|7375.7|7372.9|7376.8|7374|7375.7|7372.9|6
1627396760000|2021-07-27 14:39:20|7375.8|7373|7373.8|7371|7376.2|7373.4|7373.7|7370.9|13
1627396770000|2021-07-27 14:39:30|7373.7|7370.9|7374.7|7371.9|7374.8|7372|7373.7|7370.9|14
1627396780000|2021-07-27 14:39:40|7374.2|7371.4|7373.8|7371|7374.2|7371.4|7373.7|7370.9|54
1627396790000|2021-07-27 14:39:50|7373.7|7370.9|7374.7|7371.9|7374.7|7371.9|7373.7|7370.9|120
1627396800000|2021-07-27 14:40:00|7374.8|7372|7376.7|7373.9|7377.2|7374.4|7374.8|7372|27
1627396810000|2021-07-27 14:40:10|7376.8|7374|7375.2|7372.4|7377.7|7374.9|7375.2|7372.4|4
1627396820000|2021-07-27 14:40:20|7374.8|7372|7374.8|7372|7374.8|7372|7374.2|7371.4|2
1627396830000|2021-07-27 14:40:30|7374.2|7371.4|7374.3|7371.5|7374.8|7372|7373.8|7371|25
1627396840000|2021-07-27 14:40:40|7374.2|7371.4|7375.7|7372.9|7375.7|7372.9|7374.2|7371.4|22
1627396850000|2021-07-27 14:40:50|7375.8|7373|7374.8|7372|7375.8|7373|7374.8|7372|3
1627396860000|2021-07-27 14:41:00|7373.8|7371|7374.8|7372|7375.2|7372.4|7373.8|7371|545
1627396870000|2021-07-27 14:41:10|7375.2|7372.4|7375.7|7372.9|7375.8|7373|7375.2|7372.4|11
1627396880000|2021-07-27 14:41:20|7375.2|7372.4|7376.8|7374|7376.8|7374|7375.2|7372.4|18
1627396890000|2021-07-27 14:41:30|7377.7|7374.9|7377.8|7375|7377.8|7375|7377.7|7374.9|4
1627396900000|2021-07-27 14:41:40|7377.7|7374.9|7377.7|7374.9|7379.2|7376.4|7377.7|7374.9|58
1627396910000|2021-07-27 14:41:50|7378.2|7375.4|7377.7|7374.9|7378.2|7375.4|7377.7|7374.9|12
1627396920000|2021-07-27 14:42:00|7376.8|7374|7375.7|7372.9|7376.8|7374|7375.7|7372.9|5
1627396930000|2021-07-27 14:42:10|7374.7|7371.9|7374.7|7371.9|7374.8|7372|7373.8|7371|8
1627396940000|2021-07-27 14:42:20|7374.2|7371.4|7375.7|7372.9|7375.7|7372.9|7374.2|7371.4|4
1627396950000|2021-07-27 14:42:30|7375.8|7373|7374.7|7371.9|7376.2|7373.4|7374.7|7371.9|7
1627396960000|2021-07-27 14:42:40|7374.8|7372|7375.7|7372.9|7376.2|7373.4|7374.7|7371.9|17
1627396970000|2021-07-27 14:42:50|||||||||13
1627396980000|2021-07-27 14:43:00|7374.7|7371.9|7375.8|7373|7375.8|7373|7374.7|7371.9|9
1627396990000|2021-07-27 14:43:10|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|3
1627397000000|2021-07-27 14:43:20|||||||||2
1627397010000|2021-07-27 14:43:30|7375.8|7373|7376.7|7373.9|7376.7|7373.9|7375.8|7373|1
1627397020000|2021-07-27 14:43:40|7376.8|7374|7377.7|7374.9|7377.7|7374.9|7376.8|7374|4
1627397030000|2021-07-27 14:43:50|7378.2|7375.4|7376.7|7373.9|7378.2|7375.4|7376.7|7373.9|60
1627397040000|2021-07-27 14:44:00|7375.7|7372.9|7375.2|7372.4|7375.7|7372.9|7374.7|7371.9|9
1627397050000|2021-07-27 14:44:10|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|6
1627397060000|2021-07-27 14:44:20|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|30
1627397070000|2021-07-27 14:44:30|7373.8|7371|7371.7|7368.9|7374.7|7371.9|7371.7|7368.9|1870
1627397080000|2021-07-27 14:44:40|7371.8|7369|7373.7|7370.9|7374.7|7371.9|7371.7|7368.9|52
1627397090000|2021-07-27 14:44:50|7374.2|7371.4|7370.7|7367.9|7374.2|7371.4|7370.7|7367.9|42
1627397100000|2021-07-27 14:45:00|7370.2|7367.4|7372.7|7369.9|7373.2|7370.4|7370.2|7367.4|88
1627397110000|2021-07-27 14:45:10|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7372.7|7369.9|108
1627397120000|2021-07-27 14:45:20|7373.7|7370.9|7376.7|7373.9|7377.7|7374.9|7373.7|7370.9|17
1627397130000|2021-07-27 14:45:30|7375.7|7372.9|7376.2|7373.4|7377.1|7374.3|7374.7|7371.9|34
1627397140000|2021-07-27 14:45:40|7376.7|7373.9|7375.7|7372.9|7376.7|7373.9|7375.7|7372.9|14
1627397150000|2021-07-27 14:45:50|7376.7|7373.9|7375.7|7372.9|7376.7|7373.9|7375.7|7372.9|6
1627397160000|2021-07-27 14:46:00|7374.7|7371.9|7376.7|7373.9|7376.7|7373.9|7374.7|7371.9|28
1627397170000|2021-07-27 14:46:10|7377.2|7374.4|7375.2|7372.4|7377.7|7374.9|7374.7|7371.9|43
1627397180000|2021-07-27 14:46:20|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7372.7|7369.9|26
1627397190000|2021-07-27 14:46:30|7373.7|7370.9|7374.7|7371.9|7374.7|7371.9|7373.7|7370.9|4
1627397210000|2021-07-27 14:46:50|7373.7|7370.9|7368.7|7365.9|7373.7|7370.9|7368.2|7365.4|61
1627397220000|2021-07-27 14:47:00|7369.2|7366.4|7368.7|7365.9|7370.7|7367.9|7368.7|7365.9|306
1627397230000|2021-07-27 14:47:10|7369.2|7366.4|7369.2|7366.4|7369.7|7366.9|7368.7|7365.9|47
1627397240000|2021-07-27 14:47:20|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|7369.2|7366.4|10
1627397250000|2021-07-27 14:47:30|7369.2|7366.4|7367.7|7364.9|7369.2|7366.4|7367.7|7364.9|33
1627397260000|2021-07-27 14:47:40|7367.2|7364.4|7368.7|7365.9|7368.7|7365.9|7367.2|7364.4|16
1627397270000|2021-07-27 14:47:50|7368.2|7365.4|7371.2|7368.4|7371.7|7368.9|7367.7|7364.9|569
1627397280000|2021-07-27 14:48:00|7371.3|7368.5|7364.7|7361.9|7371.3|7368.5|7363.3|7360.5|238
1627397290000|2021-07-27 14:48:10|7365.2|7362.4|7363.7|7360.9|7366.7|7363.9|7362.8|7360|281
1627397300000|2021-07-27 14:48:20|7362.8|7360|7362.2|7359.4|7363.7|7360.9|7360.8|7358|100
1627397310000|2021-07-27 14:48:30|7361.7|7358.9|7361.7|7358.9|7362.7|7359.9|7361.7|7358.9|211
1627397320000|2021-07-27 14:48:40|7362.2|7359.4|7363.2|7360.4|7363.7|7360.9|7361.7|7358.9|57
1627397330000|2021-07-27 14:48:50|7362.7|7359.9|7362.2|7359.4|7362.7|7359.9|7362.2|7359.4|31
1627397340000|2021-07-27 14:49:00|7361.7|7358.9|7362.2|7359.4|7362.2|7359.4|7361.7|7358.9|23
1627397350000|2021-07-27 14:49:10|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|7
1627397360000|2021-07-27 14:49:20|||||||||50
1627397370000|2021-07-27 14:49:30|7362.7|7359.9|7361.7|7358.9|7362.7|7359.9|7361.7|7358.9|33
1627397380000|2021-07-27 14:49:40|7361.2|7358.4|7362.7|7359.9|7362.7|7359.9|7359.7|7356.9|68
1627397390000|2021-07-27 14:49:50|7362.2|7359.4|7361.7|7358.9|7362.2|7359.4|7361.7|7358.9|15
1627397400000|2021-07-27 14:50:00|||||||||44
1627397410000|2021-07-27 14:50:10|7360.7|7357.9|7357.7|7354.9|7360.7|7357.9|7357.7|7354.9|66
1627397420000|2021-07-27 14:50:20|7356.7|7353.9|7355.7|7352.9|7356.7|7353.9|7353.7|7350.9|121
1627397430000|2021-07-27 14:50:30|7356.2|7353.4|7354.7|7351.9|7356.7|7353.9|7354.7|7351.9|47
1627397440000|2021-07-27 14:50:40|7353.7|7350.9|7354.2|7351.4|7355.7|7352.9|7353.7|7350.9|15
1627397450000|2021-07-27 14:50:50|7355.2|7352.4|7354.2|7351.4|7356.7|7353.9|7354.2|7351.4|108
1627397460000|2021-07-27 14:51:00|7354.1|7351.3|7354.2|7351.4|7354.7|7351.9|7352.7|7349.9|132
1627397470000|2021-07-27 14:51:10|7353.7|7350.9|7353.7|7350.9|7354.7|7351.9|7353.7|7350.9|61
1627397480000|2021-07-27 14:51:20|7353.8|7351|7354.7|7351.9|7354.7|7351.9|7353.7|7350.9|16
1627397490000|2021-07-27 14:51:30|7354.2|7351.4|7351.7|7348.9|7354.2|7351.4|7351.7|7348.9|55
1627397500000|2021-07-27 14:51:40|7351.8|7349|7354.8|7352|7355.7|7352.9|7351.7|7348.9|91
1627397510000|2021-07-27 14:51:50|7355.2|7352.4|7353.7|7350.9|7356.7|7353.9|7353.7|7350.9|102
1627397520000|2021-07-27 14:52:00|7353.8|7351|7356.7|7353.9|7356.7|7353.9|7353.7|7350.9|122
1627397530000|2021-07-27 14:52:10|7356.2|7353.4|7356.7|7353.9|7356.7|7353.9|7355.7|7352.9|9
1627397540000|2021-07-27 14:52:20|7355.7|7352.9|7357.2|7354.4|7357.7|7354.9|7355.7|7352.9|3
1627397550000|2021-07-27 14:52:30|7356.7|7353.9|7354.7|7351.9|7356.7|7353.9|7354.7|7351.9|9
1627397560000|2021-07-27 14:52:40|7353.7|7350.9|7357.8|7355|7357.8|7355|7353.7|7350.9|66
1627397570000|2021-07-27 14:52:50|7357.7|7354.9|7358.2|7355.4|7358.7|7355.9|7356.7|7353.9|49
1627397580000|2021-07-27 14:53:00|7357.7|7354.9|7362.2|7359.4|7362.7|7359.9|7356.7|7353.9|30
1627397590000|2021-07-27 14:53:10|7362.7|7359.9|7364.7|7361.9|7364.7|7361.9|7362.7|7359.9|33
1627397600000|2021-07-27 14:53:20|7364.2|7361.4|7366.2|7363.4|7367.2|7364.4|7364.2|7361.4|36
1627397610000|2021-07-27 14:53:30|7365.7|7362.9|7366.7|7363.9|7367.2|7364.4|7364.2|7361.4|25
1627397620000|2021-07-27 14:53:40|7366.2|7363.4|7365.2|7362.4|7366.2|7363.4|7365.2|7362.4|34
1627397630000|2021-07-27 14:53:50|7364.7|7361.9|7366.2|7363.4|7366.7|7363.9|7364.2|7361.4|172
1627397640000|2021-07-27 14:54:00|7366.7|7363.9|7370.8|7368|7371.8|7369|7366.7|7363.9|99
1627397650000|2021-07-27 14:54:10|7371.3|7368.5|7371.8|7369|7372.8|7370|7371.3|7368.5|13
1627397660000|2021-07-27 14:54:20|7372.8|7370|7371.3|7368.5|7372.8|7370|7371.3|7368.5|25
1627397670000|2021-07-27 14:54:30|7370.8|7368|7370.3|7367.5|7371.3|7368.5|7369.8|7367|37
1627397680000|2021-07-27 14:54:40|7369.8|7367|7367.3|7364.5|7369.8|7367|7365.8|7363|42
1627397690000|2021-07-27 14:54:50|7365.7|7362.9|7367.3|7364.5|7367.3|7364.5|7363.8|7361|382
1627397700000|2021-07-27 14:55:00|7367.8|7365|7371.8|7369|7371.8|7369|7367.8|7365|18
1627397710000|2021-07-27 14:55:10|7371.3|7368.5|7369.3|7366.5|7371.3|7368.5|7369.3|7366.5|27
1627397720000|2021-07-27 14:55:20|7369.8|7367|7369.8|7367|7369.8|7367|7369.3|7366.5|10
1627397730000|2021-07-27 14:55:30|7369.3|7366.5|7370.3|7367.5|7371.8|7369|7369.3|7366.5|62
1627397740000|2021-07-27 14:55:40|7369.8|7367|7372.8|7370|7372.8|7370|7369.3|7366.5|170
1627397750000|2021-07-27 14:55:50|7372.7|7369.9|7372.8|7370|7372.8|7370|7372.3|7369.5|54
1627397760000|2021-07-27 14:56:00|7373.8|7371|7371.8|7369|7374.8|7372|7371.8|7369|252
1627397770000|2021-07-27 14:56:10|7372.3|7369.5|7372.3|7369.5|7372.8|7370|7371.8|7369|9
1627397780000|2021-07-27 14:56:20|7370.9|7368.1|7370.8|7368|7371.8|7369|7369.8|7367|22
1627397790000|2021-07-27 14:56:30|7371.3|7368.5|7371.8|7369|7372.8|7370|7371.3|7368.5|129
1627397800000|2021-07-27 14:56:40|7372.3|7369.5|7371.3|7368.5|7372.3|7369.5|7370.8|7368|8
1627397810000|2021-07-27 14:56:50|7371.8|7369|7371.3|7368.5|7371.8|7369|7369.8|7367|101
1627397820000|2021-07-27 14:57:00|7370.8|7368|7371.3|7368.5|7372.8|7370|7370.8|7368|134
1627397830000|2021-07-27 14:57:10|7371.8|7369|7372.3|7369.5|7372.8|7370|7371.8|7369|11
1627397840000|2021-07-27 14:57:20|7372.8|7370|7371.8|7369|7372.8|7370|7371.8|7369|38
1627397850000|2021-07-27 14:57:30|7372.8|7370|7372.8|7370|7372.8|7370|7371.8|7369|14
1627397860000|2021-07-27 14:57:40|||||||||8
1627397870000|2021-07-27 14:57:50|||||||||3
1627397880000|2021-07-27 14:58:00|7372.3|7369.5|7376.3|7373.5|7376.3|7373.5|7372.3|7369.5|51
1627397890000|2021-07-27 14:58:10|7377.3|7374.5|7382.3|7379.5|7383.8|7381|7377.3|7374.5|165
1627397900000|2021-07-27 14:58:20|7382.8|7380|7381.8|7379|7382.8|7380|7380.8|7378|28
1627397910000|2021-07-27 14:58:30|7381.3|7378.5|7380.8|7378|7381.3|7378.5|7379.8|7377|34
1627397920000|2021-07-27 14:58:40|7380.3|7377.5|7383.8|7381|7383.8|7381|7379.8|7377|21
1627397930000|2021-07-27 14:58:50|7382.8|7380|7383.3|7380.5|7383.8|7381|7382.8|7380|29
1627397940000|2021-07-27 14:59:00|7382.8|7380|7383.3|7380.5|7383.8|7381|7382.8|7380|11
1627397950000|2021-07-27 14:59:10|7382.8|7380|7380.8|7378|7382.8|7380|7379.3|7376.5|585
1627397960000|2021-07-27 14:59:20|7381.3|7378.5|7380.3|7377.5|7381.8|7379|7380.3|7377.5|8
1627397970000|2021-07-27 14:59:30|7379.8|7377|7378.3|7375.5|7379.8|7377|7378.3|7375.5|43
1627397980000|2021-07-27 14:59:40|7377.8|7375|7377.8|7375|7379.3|7376.5|7377.3|7374.5|18
1627397990000|2021-07-27 14:59:50|7377.3|7374.5|7378.3|7375.5|7378.3|7375.5|7375.8|7373|66
1627398000000|2021-07-27 15:00:00|7378.8|7376|7377.2|7374.4|7378.8|7376|7376.8|7374|50
1627398010000|2021-07-27 15:00:10|7377.3|7374.5|7379.3|7376.5|7379.3|7376.5|7375.8|7373|37
1627398020000|2021-07-27 15:00:20|7379.8|7377|7381.7|7378.9|7381.7|7378.9|7378.7|7375.9|13
1627398030000|2021-07-27 15:00:30|7381.3|7378.5|7380.7|7377.9|7381.8|7379|7380.2|7377.4|8
1627398040000|2021-07-27 15:00:40|7380.8|7378|7379.7|7376.9|7381.2|7378.4|7378.8|7376|19
1627398050000|2021-07-27 15:00:50|7379.2|7376.4|7380.7|7377.9|7380.8|7378|7378.7|7375.9|228
1627398060000|2021-07-27 15:01:00|7380.8|7378|7383.2|7380.4|7383.8|7381|7380.8|7378|82
1627398070000|2021-07-27 15:01:10|7382.8|7380|7383.7|7380.9|7384.8|7382|7382.8|7380|104
1627398080000|2021-07-27 15:01:20|7383.8|7381|7383.7|7380.9|7384.8|7382|7383.7|7380.9|18
1627398090000|2021-07-27 15:01:30|7383.8|7381|7383.8|7381|7383.8|7381|7382.8|7380|6
1627398100000|2021-07-27 15:01:40|7384.3|7381.5|7382.7|7379.9|7384.8|7382|7382.7|7379.9|4
1627398110000|2021-07-27 15:01:50|7382.3|7379.5|7381.8|7379|7382.3|7379.5|7381.7|7378.9|87
1627398120000|2021-07-27 15:02:00|7382.3|7379.5|7381.8|7379|7382.3|7379.5|7380.8|7378|22
1627398130000|2021-07-27 15:02:10|7382.2|7379.4|7384.3|7381.5|7384.3|7381.5|7381.8|7379|14
1627398140000|2021-07-27 15:02:20|7384.8|7382|7385.2|7382.4|7385.2|7382.4|7382.7|7379.9|55
1627398150000|2021-07-27 15:02:30|7384.8|7382|7385.7|7382.9|7385.7|7382.9|7383.8|7381|50
1627398160000|2021-07-27 15:02:40|7384.8|7382|7384.3|7381.5|7384.8|7382|7383.2|7380.4|134
1627398170000|2021-07-27 15:02:50|7384.2|7381.4|7382.8|7380|7384.2|7381.4|7382.3|7379.5|3
1627398180000|2021-07-27 15:03:00|7382.3|7379.5|7379.2|7376.4|7382.3|7379.5|7379.2|7376.4|12
1627398190000|2021-07-27 15:03:10|7379.3|7376.5|7377.8|7375|7379.3|7376.5|7377.3|7374.5|7
1627398200000|2021-07-27 15:03:20|7378.2|7375.4|7379.8|7377|7380.8|7378|7378.2|7375.4|112
1627398210000|2021-07-27 15:03:30|7379.3|7376.5|7378.3|7375.5|7379.3|7376.5|7377.8|7375|7
1627398220000|2021-07-27 15:03:40|7378.8|7376|7379.8|7377|7379.8|7377|7378.8|7376|7
1627398230000|2021-07-27 15:03:50|7380.3|7377.5|7380.8|7378|7380.8|7378|7379.8|7377|141
1627398240000|2021-07-27 15:04:00|7380.3|7377.5|7377.3|7374.5|7380.3|7377.5|7377.3|7374.5|10
1627398250000|2021-07-27 15:04:10|7377.8|7375|7377.8|7375|7378.3|7375.5|7377.8|7375|5
1627398260000|2021-07-27 15:04:20|7377.3|7374.5|7378.8|7376|7378.8|7376|7377.3|7374.5|15
1627398270000|2021-07-27 15:04:30|7379.3|7376.5|7377.8|7375|7379.3|7376.5|7377.8|7375|3
1627398280000|2021-07-27 15:04:40|7376.8|7374|7376.3|7373.5|7377.8|7375|7376.3|7373.5|35
1627398290000|2021-07-27 15:04:50|7377.2|7374.4|7377.2|7374.4|7377.8|7375|7376.8|7374|34
1627398300000|2021-07-27 15:05:00|7376.3|7373.5|7376.8|7374|7379.3|7376.5|7376.3|7373.5|128
1627398310000|2021-07-27 15:05:10|7375.8|7373|7377.8|7375|7378.8|7376|7375.8|7373|302
1627398320000|2021-07-27 15:05:20|7377.3|7374.5|7377.7|7374.9|7377.8|7375|7376.8|7374|10
1627398330000|2021-07-27 15:05:30|7376.3|7373.5|7376.8|7374|7377.8|7375|7375.8|7373|26
1627398340000|2021-07-27 15:05:40|7376.3|7373.5|7375.3|7372.5|7376.3|7373.5|7375.3|7372.5|32
1627398350000|2021-07-27 15:05:50|7374.3|7371.5|7373.3|7370.5|7374.3|7371.5|7371.8|7369|123
1627398360000|2021-07-27 15:06:00|7372.8|7370|7372.8|7370|7373.3|7370.5|7371.8|7369|58
1627398370000|2021-07-27 15:06:10|7372.3|7369.5|7371.8|7369|7372.8|7370|7371.8|7369|71
1627398380000|2021-07-27 15:06:20|7372.8|7370|7371.8|7369|7372.8|7370|7370.8|7368|5
1627398390000|2021-07-27 15:06:30|7372.3|7369.5|7372.8|7370|7372.8|7370|7370.8|7368|236
1627398400000|2021-07-27 15:06:40|7372.7|7369.9|7369.2|7366.4|7372.7|7369.9|7369.2|7366.4|69
1627398410000|2021-07-27 15:06:50|7369.3|7366.5|7369.8|7367|7369.8|7367|7369.2|7366.4|27
1627398420000|2021-07-27 15:07:00|7370.8|7368|7371.3|7368.5|7373.8|7371|7370.8|7368|107
1627398430000|2021-07-27 15:07:10|7371.8|7369|7374.8|7372|7374.8|7372|7371.3|7368.5|96
1627398440000|2021-07-27 15:07:20|7374.3|7371.5|7374.8|7372|7376.8|7374|7374.3|7371.5|38
1627398450000|2021-07-27 15:07:30|7374.3|7371.5|7373.3|7370.5|7374.3|7371.5|7372.8|7370|26
1627398460000|2021-07-27 15:07:40|7373.8|7371|7375.2|7372.4|7375.3|7372.5|7373.2|7370.4|25
1627398470000|2021-07-27 15:07:50|7374.2|7371.4|7374.3|7371.5|7374.3|7371.5|7374.2|7371.4|1
1627398480000|2021-07-27 15:08:00|7374.2|7371.4|7372.3|7369.5|7374.8|7372|7372.3|7369.5|21
1627398490000|2021-07-27 15:08:10|7371.8|7369|7373.3|7370.5|7373.8|7371|7371.8|7369|169
1627398500000|2021-07-27 15:08:20|7372.3|7369.5|7371.3|7368.5|7372.3|7369.5|7371.3|7368.5|62
1627398510000|2021-07-27 15:08:30|7371.8|7369|7369.8|7367|7371.8|7369|7368.8|7366|31
1627398520000|2021-07-27 15:08:40|7368.8|7366|7371.8|7369|7372.3|7369.5|7368.8|7366|69
1627398530000|2021-07-27 15:08:50|7371.3|7368.5|7371.3|7368.5|7371.8|7369|7370.8|7368|28
1627398540000|2021-07-27 15:09:00|7370.8|7368|7370.8|7368|7371.8|7369|7370.3|7367.5|5
1627398550000|2021-07-27 15:09:10|7370.3|7367.5|7370.8|7368|7370.8|7368|7370.3|7367.5|1
1627398560000|2021-07-27 15:09:20|7369.8|7367|7369.3|7366.5|7369.8|7367|7369.3|7366.5|38
1627398570000|2021-07-27 15:09:30|7369.8|7367|7371.3|7368.5|7371.8|7369|7369.8|7367|24
1627398580000|2021-07-27 15:09:40|7371.8|7369|7371.3|7368.5|7371.8|7369|7370.8|7368|6
1627398590000|2021-07-27 15:09:50|7370.8|7368|7372.3|7369.5|7372.8|7370|7370.8|7368|36
1627398600000|2021-07-27 15:10:00|7371.8|7369|7372.8|7370|7372.8|7370|7371.8|7369|13
1627398610000|2021-07-27 15:10:10|7373.8|7371|7374.3|7371.5|7374.8|7372|7373.8|7371|22
1627398620000|2021-07-27 15:10:20|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|5
1627398630000|2021-07-27 15:10:30|7375.3|7372.5|7373.8|7371|7375.3|7372.5|7373.8|7371|46
1627398640000|2021-07-27 15:10:40|7373.3|7370.5|7372.3|7369.5|7373.3|7370.5|7371.8|7369|15
1627398650000|2021-07-27 15:10:50|7372.8|7370|7374.3|7371.5|7374.3|7371.5|7372.8|7370|45
1627398660000|2021-07-27 15:11:00|7374.8|7372|7377.3|7374.5|7377.8|7375|7374.8|7372|88
1627398670000|2021-07-27 15:11:10|7376.7|7373.9|7377.3|7374.5|7377.3|7374.5|7375.8|7373|11
1627398680000|2021-07-27 15:11:20|7377.8|7375|7377.8|7375|7377.8|7375|7376.8|7374|105
1627398690000|2021-07-27 15:11:30|7378.3|7375.5|7376.8|7374|7378.8|7376|7376.8|7374|197
1627398700000|2021-07-27 15:11:40|7377.3|7374.5|7377.3|7374.5|7378.3|7375.5|7376.8|7374|1
1627398710000|2021-07-27 15:11:50|7377.8|7375|7376.8|7374|7377.8|7375|7376.8|7374|62
1627398720000|2021-07-27 15:12:00|7375.8|7373|7374.8|7372|7376.3|7373.5|7374.8|7372|23
1627398730000|2021-07-27 15:12:10|7375.3|7372.5|7376.3|7373.5|7376.8|7374|7375.3|7372.5|10
1627398740000|2021-07-27 15:12:20|7376.8|7374|7376.3|7373.5|7376.8|7374|7376.3|7373.5|14
1627398750000|2021-07-27 15:12:30|7376.8|7374|7376.8|7374|7376.8|7374|7376.8|7374|0
1627398760000|2021-07-27 15:12:40|7375.8|7373|7374.8|7372|7375.8|7373|7374.8|7372|25
1627398770000|2021-07-27 15:12:50|7374.7|7371.9|7375.8|7373|7375.8|7373|7374.3|7371.5|94
1627398780000|2021-07-27 15:13:00|7375.3|7372.5|7376.8|7374|7377.8|7375|7374.8|7372|595
1627398790000|2021-07-27 15:13:10|7377.3|7374.5|7379.8|7377|7379.8|7377|7377.3|7374.5|66
1627398800000|2021-07-27 15:13:20|7379.9|7377.1|7378.8|7376|7380.8|7378|7378.8|7376|34
1627398810000|2021-07-27 15:13:30|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|4
1627398820000|2021-07-27 15:13:40|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|7379.8|7377|4
1627398830000|2021-07-27 15:13:50|7379.8|7377|7377.4|7374.6|7379.8|7377|7377.3|7374.5|38
1627398840000|2021-07-27 15:14:00|7377.8|7375|7377.8|7375|7378.8|7376|7377.3|7374.5|9
1627398850000|2021-07-27 15:14:10|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|3
1627398860000|2021-07-27 15:14:20|7377.8|7375|7377.8|7375|7378.3|7375.5|7377.3|7374.5|4
1627398870000|2021-07-27 15:14:30|||||||||3
1627398880000|2021-07-27 15:14:40|7378.3|7375.5|7376.8|7374|7378.3|7375.5|7376.3|7373.5|11
1627398890000|2021-07-27 15:14:50|7375.8|7373|7374.8|7372|7375.8|7373|7374.3|7371.5|47
1627398900000|2021-07-27 15:15:00|7374.9|7372.1|7374.8|7372|7375.8|7373|7374.3|7371.5|22
1627398910000|2021-07-27 15:15:10|7375.8|7373|7374.8|7372|7375.8|7373|7374.8|7372|52
1627398920000|2021-07-27 15:15:20|7374.9|7372.1|7375.3|7372.5|7375.9|7373|7374.9|7371.9|36
1627398930000|2021-07-27 15:15:30|7375.4|7372.6|7375.8|7373|7376.3|7373.5|7375.4|7372.6|12
1627398940000|2021-07-27 15:15:40|7375.3|7372.5|7373.8|7371|7375.8|7373|7373.8|7371|16
1627398950000|2021-07-27 15:15:50|7373.3|7370.5|7369.8|7367|7373.8|7371|7369.8|7367|48
1627398960000|2021-07-27 15:16:00|7368.9|7366.1|7369.8|7367|7369.8|7367|7367.8|7365|58
1627398970000|2021-07-27 15:16:10|||||||||1
1627398980000|2021-07-27 15:16:20|7370.8|7368|7368.8|7366|7370.8|7368|7367.3|7364.5|867
1627398990000|2021-07-27 15:16:30|7368.3|7365.5|7368.3|7365.5|7368.8|7366|7367.8|7365|32
1627399000000|2021-07-27 15:16:40|7366.8|7364|7368.3|7365.5|7368.8|7366|7366.8|7364|114
1627399010000|2021-07-27 15:16:50|7367.8|7365|7370.8|7368|7370.8|7368|7366.8|7364|56
1627399020000|2021-07-27 15:17:00|7370.3|7367.5|7369.3|7366.5|7370.8|7368|7369.3|7366.5|37
1627399030000|2021-07-27 15:17:10|7369.8|7367|7366.8|7364|7369.8|7367|7366.8|7364|22
1627399040000|2021-07-27 15:17:20|7367.3|7364.5|7367.8|7365|7367.8|7365|7367.3|7364.5|9
1627399050000|2021-07-27 15:17:30|7368.8|7366|7367.3|7364.5|7368.8|7366|7367.3|7364.5|12
1627399060000|2021-07-27 15:17:40|7367.8|7365|7367.8|7365|7367.8|7365|7367.3|7364.5|4
1627399070000|2021-07-27 15:17:50|7367.3|7364.5|7367.8|7365|7367.8|7365|7367.3|7364.5|5
1627399080000|2021-07-27 15:18:00|7368.3|7365.5|7370.8|7368|7370.8|7368|7368.3|7365.5|99
1627399090000|2021-07-27 15:18:10|7371.3|7368.5|7371.8|7369|7371.8|7369|7369.8|7367|94
1627399100000|2021-07-27 15:18:20|7371.9|7369.1|7372.3|7369.5|7372.8|7370|7371.8|7369|39
1627399110000|2021-07-27 15:18:30|7372.8|7370|7372.3|7369.5|7372.8|7370|7371.8|7369|7
1627399120000|2021-07-27 15:18:40|7371.8|7369|7370.3|7367.5|7371.8|7369|7370.3|7367.5|2
1627399130000|2021-07-27 15:18:50|7369.8|7367|7368.3|7365.5|7369.8|7367|7368.3|7365.5|3
1627399140000|2021-07-27 15:19:00|7368.8|7366|7368.8|7366|7368.8|7366|7368.8|7366|3
1627399150000|2021-07-27 15:19:10|7369.3|7366.5|7369.3|7366.5|7369.8|7367|7368.8|7366|27
1627399160000|2021-07-27 15:19:20|7369.8|7367|7369.8|7367|7369.8|7367|7369.3|7366.5|7
1627399170000|2021-07-27 15:19:30|7369.3|7366.5|7369.3|7366.5|7369.8|7367|7369.3|7366.5|23
1627399180000|2021-07-27 15:19:40|7369.8|7367|7367.8|7365|7369.8|7367|7367.3|7364.5|25
1627399190000|2021-07-27 15:19:50|7368.8|7366|7369.8|7367|7369.8|7367|7368.8|7366|30
1627399200000|2021-07-27 15:20:00|7370.8|7368|7368.8|7366|7370.8|7368|7368.8|7366|19
1627399210000|2021-07-27 15:20:10|7369.3|7366.5|7368.3|7365.5|7369.3|7366.5|7368.3|7365.5|8
1627399220000|2021-07-27 15:20:20|7367.8|7365|7368.8|7366|7369.8|7367|7366.8|7364|50
1627399230000|2021-07-27 15:20:30|7369.8|7367|7368.8|7366|7369.8|7367|7367.8|7365|320
1627399240000|2021-07-27 15:20:40|7367.8|7365|7366.8|7364|7368.3|7365.5|7366.8|7364|123
1627399250000|2021-07-27 15:20:50|7367.3|7364.5|7367.8|7365|7368.3|7365.5|7367.3|7364.5|22
1627399260000|2021-07-27 15:21:00|7368.3|7365.5|7370.8|7368|7370.8|7368|7368.3|7365.5|40
1627399270000|2021-07-27 15:21:10|7371.3|7368.5|7372.8|7370|7373.8|7371|7371.3|7368.5|26
1627399280000|2021-07-27 15:21:20|7371.8|7369|7372.8|7370|7372.8|7370|7371.8|7369|18
1627399290000|2021-07-27 15:21:30|7373.3|7370.5|7373.8|7371|7374.8|7372|7373.3|7370.5|20
1627399300000|2021-07-27 15:21:40|7373.3|7370.5|7370.3|7367.5|7373.3|7370.5|7370.3|7367.5|47
1627399310000|2021-07-27 15:21:50|7369.8|7367|7369.8|7367|7370.3|7367.5|7369.3|7366.5|5
1627399320000|2021-07-27 15:22:00|7370.3|7367.5|7370.8|7368|7370.8|7368|7370.3|7367.5|19
1627399330000|2021-07-27 15:22:10|7371.7|7368.9|7369.8|7367|7371.7|7368.9|7369.8|7367|34
1627399340000|2021-07-27 15:22:20|7369.3|7366.5|7370.3|7367.5|7370.3|7367.5|7369.3|7366.5|22
1627399350000|2021-07-27 15:22:30|7369.8|7367|7370.3|7367.5|7370.3|7367.5|7369.8|7367|30
1627399360000|2021-07-27 15:22:40|7371.2|7368.4|7370.8|7368|7371.8|7369|7370.8|7368|7
1627399370000|2021-07-27 15:22:50|7369.8|7367|7369.3|7366.5|7369.8|7367|7369.3|7366.5|6
1627399380000|2021-07-27 15:23:00|7368.8|7366|7369.8|7367|7369.8|7367|7368.8|7366|8
1627399390000|2021-07-27 15:23:10|7369.3|7366.5|7368.8|7366|7369.8|7367|7368.8|7366|9
1627399400000|2021-07-27 15:23:20|7368.7|7365.9|7368.8|7366|7368.8|7366|7367.8|7365|84
1627399410000|2021-07-27 15:23:30|7367.8|7365|7367.3|7364.5|7367.8|7365|7366.8|7364|114
1627399420000|2021-07-27 15:23:40|7367.8|7365|7367.8|7365|7367.8|7365|7365.3|7362.5|44
1627399430000|2021-07-27 15:23:50|||||||||18
1627399440000|2021-07-27 15:24:00|7366.8|7364|7367.8|7365|7367.8|7365|7366.8|7364|20
1627399450000|2021-07-27 15:24:10|7366.8|7364|7367.8|7365|7367.8|7365|7366.8|7364|54
1627399460000|2021-07-27 15:24:20|7366.8|7364|7366.8|7364|7367.8|7365|7366.8|7364|17
1627399470000|2021-07-27 15:24:30|7367.3|7364.5|7364.8|7362|7367.8|7365|7363.8|7361|205
1627399480000|2021-07-27 15:24:40|7365.3|7362.5|7361.8|7359|7366.3|7363.5|7361.8|7359|69
1627399490000|2021-07-27 15:24:50|7360.8|7358|7362.8|7360|7362.8|7360|7360.8|7358|88
1627399500000|2021-07-27 15:25:00|7363.8|7361|7362.3|7359.5|7363.8|7361|7362.3|7359.5|66
1627399510000|2021-07-27 15:25:10|7362.8|7360|7368.8|7366|7368.8|7366|7362.8|7360|240
1627399520000|2021-07-27 15:25:20|7369.3|7366.5|7366.8|7364|7369.3|7366.5|7366.8|7364|138
1627399530000|2021-07-27 15:25:30|7367.3|7364.5|7366.8|7364|7367.8|7365|7366.3|7363.5|160
1627399540000|2021-07-27 15:25:40|7367.3|7364.5|7366.3|7363.5|7367.3|7364.5|7365.3|7362.5|58
1627399550000|2021-07-27 15:25:50|7366.8|7364|7366.8|7364|7366.8|7364|7366.3|7363.5|139
1627399560000|2021-07-27 15:26:00|7366.3|7363.5|7368.3|7365.5|7369.4|7366.6|7365.8|7363|124
1627399570000|2021-07-27 15:26:10|7367.9|7365.1|7366.8|7364|7367.9|7365.1|7366.8|7364|11
1627399580000|2021-07-27 15:26:20|7366.3|7363.5|7365.8|7363|7366.4|7363.6|7365.4|7362.6|10
1627399590000|2021-07-27 15:26:30|7364.8|7362|7365.8|7363|7365.8|7363|7364.8|7362|48
1627399600000|2021-07-27 15:26:40|7365.3|7362.5|7366.8|7364|7366.8|7364|7364.8|7362|126
1627399610000|2021-07-27 15:26:50|7366.3|7363.5|7367.3|7364.5|7367.4|7364.6|7366.3|7363.5|61
1627399620000|2021-07-27 15:27:00|7367.8|7365|7369.8|7367|7369.8|7367|7367.4|7364.6|102
1627399630000|2021-07-27 15:27:10|7369.3|7366.5|7371.8|7369|7371.8|7369|7368.8|7366|689
1627399640000|2021-07-27 15:27:20|7370.8|7368|7368.8|7366|7370.8|7368|7368.8|7366|179
1627399650000|2021-07-27 15:27:30|7368.3|7365.5|7369.9|7367.1|7370.4|7367.6|7368.3|7365.5|546
1627399660000|2021-07-27 15:27:40|7369.4|7366.6|7368.4|7365.6|7369.9|7367.1|7368.4|7365.6|86
1627399670000|2021-07-27 15:27:50|7367.4|7364.6|7364.9|7362.1|7367.4|7364.6|7364.9|7362.1|174
1627399680000|2021-07-27 15:28:00|7365.4|7362.6|7365.9|7363.1|7366.4|7363.6|7365.4|7362.6|124
1627399690000|2021-07-27 15:28:10|7365.4|7362.6|7363.9|7361.1|7365.9|7363.1|7363.9|7361.1|273
1627399700000|2021-07-27 15:28:20|7363.8|7361|7363.9|7361.1|7364.9|7362.1|7362.4|7359.6|195
1627399710000|2021-07-27 15:28:30|||||||||35
1627399720000|2021-07-27 15:28:40|7364.9|7362.1|7365.4|7362.6|7365.5|7362.7|7364.4|7361.6|105
1627399730000|2021-07-27 15:28:50|7365.9|7363.1|7367.4|7364.6|7367.4|7364.6|7365.4|7362.6|27
1627399740000|2021-07-27 15:29:00|7366.9|7364.1|7368.9|7366.1|7368.9|7366.1|7366.9|7364.1|119
1627399750000|2021-07-27 15:29:10|7368.4|7365.6|7366.5|7363.7|7368.4|7365.6|7366.5|7363.7|526
1627399760000|2021-07-27 15:29:20|7366.9|7364.1|7367|7364.2|7367.9|7365.1|7365.9|7363.1|192
1627399770000|2021-07-27 15:29:30|7366.9|7364.1|7365|7362.2|7366.9|7364.1|7365|7362.2|575
1627399780000|2021-07-27 15:29:40|7365.5|7362.7|7366|7363.2|7366|7363.2|7365|7362.2|344
1627399790000|2021-07-27 15:29:50|7365|7362.2|7368|7365.2|7368|7365.2|7365|7362.2|809
1627399800000|2021-07-27 15:30:00|7368.5|7365.7|7371.5|7368.7|7373.5|7370.7|7368.5|7365.7|299
1627399810000|2021-07-27 15:30:10|7371.4|7368.6|7368|7365.2|7371.4|7368.6|7367.9|7365.1|213
1627399820000|2021-07-27 15:30:20|7367.5|7364.7|7364.9|7362.1|7368.5|7365.7|7363.9|7361.1|698
1627399830000|2021-07-27 15:30:30|7365.9|7363.1|7364.9|7362.1|7365.9|7363.1|7364.9|7362.1|413
1627399840000|2021-07-27 15:30:40|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7364.9|7362.1|16
1627399850000|2021-07-27 15:30:50|7364.9|7362.1|7362.9|7360.1|7365.4|7362.6|7362.9|7360.1|326
1627399860000|2021-07-27 15:31:00|7363|7360.2|7362.4|7359.6|7363.9|7361.1|7361.9|7359.1|109
1627399870000|2021-07-27 15:31:10|7361.9|7359.1|7360.9|7358.1|7361.9|7359.1|7360.9|7358.1|46
1627399880000|2021-07-27 15:31:20|7360.4|7357.6|7358.9|7356.1|7360.9|7358.1|7357.9|7355.1|135
1627399890000|2021-07-27 15:31:30|7358|7355.2|7355.9|7353.1|7358|7355.2|7355.9|7353.1|28
1627399900000|2021-07-27 15:31:40|7354.9|7352.1|7352|7349.2|7354.9|7352.1|7350.4|7347.6|115
1627399910000|2021-07-27 15:31:50|7352.4|7349.6|7345.9|7343.1|7352.4|7349.6|7345.9|7343.1|55
1627399920000|2021-07-27 15:32:00|7344.9|7342.1|7344.9|7342.1|7346|7343.2|7344.4|7341.6|50
1627399930000|2021-07-27 15:32:10|7343.9|7341.1|7348|7345.2|7350.5|7347.7|7343|7340.2|455
1627399940000|2021-07-27 15:32:20|7347.9|7345.1|7350.5|7347.7|7352.4|7349.6|7346.9|7344.1|374
1627399950000|2021-07-27 15:32:30|7350.4|7347.6|7350.9|7348.1|7350.9|7348.1|7346.4|7343.6|124
1627399960000|2021-07-27 15:32:40|7349.9|7347.1|7349.4|7346.6|7350.4|7347.6|7349.4|7346.6|32
1627399970000|2021-07-27 15:32:50|7349.9|7347.1|7351.4|7348.6|7351.9|7349.1|7349.9|7347.1|4
1627399980000|2021-07-27 15:33:00|7350.9|7348.1|7352.4|7349.6|7352.9|7350.1|7350.4|7347.6|68
1627399990000|2021-07-27 15:33:10|7352.9|7350.1|7355.4|7352.6|7355.4|7352.6|7352.9|7350.1|19
1627400000000|2021-07-27 15:33:20|7355.9|7353.1|7358.4|7355.6|7358.4|7355.6|7355.4|7352.6|79
1627400010000|2021-07-27 15:33:30|7357.9|7355.1|7356.9|7354.1|7358.4|7355.6|7355.9|7353.1|69
1627400020000|2021-07-27 15:33:40|7357.9|7355.1|7357.9|7355.1|7358.4|7355.6|7356.9|7354.1|135
1627400030000|2021-07-27 15:33:50|7356.9|7354.1|7355.9|7353.1|7357.4|7354.6|7355.9|7353.1|37
1627400040000|2021-07-27 15:34:00|7355.8|7353|7354.4|7351.6|7355.8|7353|7353.9|7351.1|81
1627400050000|2021-07-27 15:34:10|7355.4|7352.6|7355.4|7352.6|7355.4|7352.6|7355.4|7352.6|3
1627400060000|2021-07-27 15:34:20|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|7355.4|7352.6|103
1627400070000|2021-07-27 15:34:30|7354.9|7352.1|7351.9|7349.1|7354.9|7352.1|7350.9|7348.1|31
1627400080000|2021-07-27 15:34:40|7352.4|7349.6|7356.9|7354.1|7358.9|7356.1|7350.4|7346.5|246
1627400090000|2021-07-27 15:34:50|7357.9|7355.1|7356.4|7353.6|7358.9|7356.1|7356.4|7353.6|110
1627400100000|2021-07-27 15:35:00|7356.9|7354.1|7355.9|7353.1|7356.9|7354.1|7354.4|7351.6|9
1627400110000|2021-07-27 15:35:10|7355.4|7352.6|7352.9|7350.1|7355.9|7353.1|7352.4|7349.6|6
1627400120000|2021-07-27 15:35:20|7353|7350.2|7352.9|7350.1|7355.9|7353.1|7351.9|7349.1|146
1627400130000|2021-07-27 15:35:30|7352.4|7349.6|7349.9|7347.1|7352.9|7350.1|7349.9|7347.1|75
1627400140000|2021-07-27 15:35:40|7350.4|7347.6|7350.9|7348.1|7350.9|7348.1|7349.4|7346.6|213
1627400150000|2021-07-27 15:35:50|7351.4|7348.6|7354.9|7352.1|7354.9|7352.1|7350.9|7348.1|6
1627400160000|2021-07-27 15:36:00|7354.4|7351.6|7352.4|7349.6|7354.4|7351.6|7352.4|7349.6|2
1627400170000|2021-07-27 15:36:10|7351.9|7349.1|7353.4|7350.6|7353.9|7351.1|7351.9|7349.1|75
1627400180000|2021-07-27 15:36:20|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|7352.9|7350.1|3
1627400190000|2021-07-27 15:36:30|7353.4|7350.6|7352.4|7349.6|7353.4|7350.6|7351.9|7349.1|23
1627400200000|2021-07-27 15:36:40|7351.9|7349.1|7348.9|7346.1|7351.9|7349.1|7347.9|7345.1|29
1627400210000|2021-07-27 15:36:50|7348.4|7345.6|7343.4|7340.6|7348.4|7345.6|7343.4|7340.6|187
1627400220000|2021-07-27 15:37:00|7343|7340.2|7345.9|7343.1|7346.9|7344.1|7343|7340.2|192
1627400230000|2021-07-27 15:37:10|7346|7343.2|7345.9|7343.1|7346.5|7343.7|7343.4|7340.6|911
1627400240000|2021-07-27 15:37:20|7345.4|7342.6|7346|7343.2|7346|7343.2|7344.4|7341.6|36
1627400250000|2021-07-27 15:37:30|7346.4|7343.6|7344.4|7341.6|7346.4|7343.6|7343.9|7341.1|72
1627400260000|2021-07-27 15:37:40|7344.9|7342.1|7344.9|7342.1|7345.4|7342.6|7343.9|7341.1|28
1627400270000|2021-07-27 15:37:50|7343.9|7341.1|7344.9|7342.1|7346.4|7343.6|7343.9|7341.1|120
1627400280000|2021-07-27 15:38:00|7343.9|7341.1|7345.9|7343.1|7347.9|7345.1|7341.9|7339.1|248
1627400290000|2021-07-27 15:38:10|7344.9|7342.1|7343.9|7341.1|7345.9|7343.1|7343.9|7341.1|25
1627400300000|2021-07-27 15:38:20|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|5
1627400310000|2021-07-27 15:38:30|7343.9|7341.1|7344.9|7342.1|7345.9|7343.1|7343.9|7341.1|151
1627400320000|2021-07-27 15:38:40|7345|7342.2|7346|7343.2|7346|7343.2|7344.9|7342.1|63
1627400330000|2021-07-27 15:38:50|7345.9|7343.1|7345|7342.2|7345.9|7343.1|7345|7342.2|5
1627400340000|2021-07-27 15:39:00|7344.9|7342.1|7341|7338.2|7344.9|7342.1|7341|7338.2|49
1627400350000|2021-07-27 15:39:10|7341.5|7338.7|7338.9|7336.1|7342|7339.2|7338.9|7336.1|362
1627400360000|2021-07-27 15:39:20|7339.4|7336.6|7340.4|7337.6|7341.9|7339.1|7339.4|7336.6|36
1627400370000|2021-07-27 15:39:30|7339.9|7337.1|7339.4|7336.6|7340.9|7338.1|7338.9|7336.1|55
1627400380000|2021-07-27 15:39:40|7340.4|7337.6|7339.4|7336.6|7340.4|7337.6|7339.4|7336.6|17
1627400390000|2021-07-27 15:39:50|7338.9|7336.1|7339.4|7336.6|7339.4|7336.6|7338.9|7336.1|5
1627400400000|2021-07-27 15:40:00|7340.4|7337.6|7336.9|7334.1|7340.4|7337.6|7336.9|7334.1|48
1627400410000|2021-07-27 15:40:10|7337.4|7334.6|7333.9|7331.1|7337.4|7334.6|7333.9|7331.1|164
1627400420000|2021-07-27 15:40:20|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|7333.9|7331.1|68
1627400430000|2021-07-27 15:40:30|7334.4|7331.6|7335.9|7333.1|7335.9|7333.1|7333.9|7331.1|16
1627400440000|2021-07-27 15:40:40|7336.4|7333.6|7335.4|7332.6|7336.4|7333.6|7334.9|7332.1|29
1627400450000|2021-07-27 15:40:50|7335.9|7333.1|7336.4|7333.6|7336.9|7334.1|7334.9|7332.1|7
1627400460000|2021-07-27 15:41:00|7336.9|7334.1|7334.9|7332.1|7336.9|7334.1|7333.9|7331.1|39
1627400470000|2021-07-27 15:41:10|7335.9|7333.1|7339.4|7336.6|7340.9|7338.1|7335.4|7332.6|53
1627400480000|2021-07-27 15:41:20|7338.9|7336.1|7339.9|7337.1|7339.9|7337.1|7337.9|7335.1|6
1627400490000|2021-07-27 15:41:30|7340.4|7337.6|7339.9|7337.1|7340.4|7337.6|7338.4|7335.6|15
1627400500000|2021-07-27 15:41:40|7340.4|7337.6|7341.9|7339.1|7341.9|7339.1|7340.4|7337.6|4
1627400510000|2021-07-27 15:41:50|7340.9|7338.1|7341.4|7338.6|7341.9|7339.1|7340.9|7338.1|15
1627400520000|2021-07-27 15:42:00|7341.3|7338.5|7339.9|7337.1|7341.3|7338.5|7337.9|7335.1|61
1627400530000|2021-07-27 15:42:10|7340.4|7337.6|7340.9|7338.1|7342.4|7339.6|7340.4|7337.6|106
1627400540000|2021-07-27 15:42:20|7339.4|7336.6|7339.4|7336.6|7339.9|7337.1|7338.9|7336.1|7
1627400550000|2021-07-27 15:42:30|7339.9|7337.1|7339.4|7336.6|7340.4|7337.6|7339.4|7336.6|3
1627400560000|2021-07-27 15:42:40|7340.4|7337.6|7337.9|7335.1|7340.4|7337.6|7337.9|7335.1|5
1627400570000|2021-07-27 15:42:50|7338.4|7335.6|7337.9|7335.1|7338.4|7335.6|7336.9|7334.1|12
1627400580000|2021-07-27 15:43:00|7338.4|7335.6|7337.5|7334.7|7339|7336.2|7336.4|7333.6|207
1627400590000|2021-07-27 15:43:10|7337.4|7334.6|7338.9|7336.1|7339.9|7337.1|7336.9|7334.1|11
1627400600000|2021-07-27 15:43:20|7338|7335.2|7338|7335.2|7338|7335.2|7337.9|7335.1|3
1627400610000|2021-07-27 15:43:30|7337.5|7334.7|7338|7335.2|7338|7335.2|7336.5|7333.7|8
1627400620000|2021-07-27 15:43:40|7337.5|7334.7|7338.5|7335.7|7339|7336.2|7337.5|7334.7|25
1627400630000|2021-07-27 15:43:50|7339|7336.2|7339.5|7336.7|7340.5|7337.7|7338.5|7335.7|22
1627400640000|2021-07-27 15:44:00|7339|7336.2|7338|7335.2|7340|7337.2|7338|7335.2|9
1627400650000|2021-07-27 15:44:10|7338.9|7336.1|7337|7334.2|7339.5|7336.7|7337|7334.2|592
1627400660000|2021-07-27 15:44:20|7337.5|7334.7|7340.5|7337.7|7340.5|7337.7|7337.5|7334.7|6
1627400670000|2021-07-27 15:44:30|7339.9|7337.1|7339.5|7336.7|7340|7337.2|7338.5|7335.7|12
1627400680000|2021-07-27 15:44:40|7340|7337.2|7340|7337.2|7341|7338.2|7340|7337.2|14
1627400690000|2021-07-27 15:44:50|7339|7336.2|7340|7337.2|7340|7337.2|7338.9|7336.1|81
1627400700000|2021-07-27 15:45:00|7339.9|7337.1|7339|7336.2|7340|7337.2|7338.4|7335.6|15
1627400710000|2021-07-27 15:45:10|7338.5|7335.7|7339|7336.2|7339|7336.2|7338.4|7335.6|14
1627400720000|2021-07-27 15:45:20|7338.9|7336.1|7338.9|7336.1|7339|7336.2|7338|7335.2|56
1627400730000|2021-07-27 15:45:30|7339|7336.2|7337.9|7335.1|7339|7336.2|7337.5|7334.7|12
1627400740000|2021-07-27 15:45:40|7337.4|7334.6|7336|7333.2|7337.5|7334.7|7335.9|7333.1|24
1627400750000|2021-07-27 15:45:50|7336.9|7334.1|7340.5|7337.7|7340.5|7337.7|7336|7333.2|59
1627400760000|2021-07-27 15:46:00|7340|7337.2|7339|7336.2|7340|7337.2|7338.4|7335.6|115
1627400770000|2021-07-27 15:46:10|7340|7337.2|7343.5|7340.7|7343.5|7340.7|7340|7337.2|9
1627400780000|2021-07-27 15:46:20|7344|7341.2|7344|7341.2|7344|7341.2|7342.9|7340.1|67
1627400790000|2021-07-27 15:46:30|7344.4|7341.6|7345.9|7343.1|7345.9|7343.1|7344.4|7341.6|9
1627400800000|2021-07-27 15:46:40|7346|7343.2|7348.5|7345.7|7348.5|7345.7|7346|7343.2|34
1627400810000|2021-07-27 15:46:50|7347.9|7345.1|7350|7347.2|7350|7347.2|7347.9|7345.1|31
1627400820000|2021-07-27 15:47:00|7349.9|7347.1|7349.9|7347.1|7351|7348.2|7349.9|7347.1|23
1627400830000|2021-07-27 15:47:10|7348.9|7346.1|7348.4|7345.6|7349|7346.2|7348.4|7345.6|114
1627400840000|2021-07-27 15:47:20|7348.5|7345.7|7350.4|7347.6|7350.5|7347.7|7348|7345.2|14
1627400850000|2021-07-27 15:47:30|7350|7347.2|7349.9|7347.1|7350.5|7347.7|7349.9|7347.1|1
1627400860000|2021-07-27 15:47:40|7348.9|7346.1|7348.4|7345.6|7348.9|7346.1|7347.9|7345.1|5
1627400870000|2021-07-27 15:47:50|7349|7346.2|7349.9|7347.1|7350|7347.2|7348.9|7346.1|7
1627400880000|2021-07-27 15:48:00|7349.5|7346.7|7349|7346.2|7349.9|7347.1|7348|7345.2|13
1627400890000|2021-07-27 15:48:10|7349.4|7346.6|7351|7348.2|7351|7348.2|7349|7346.2|358
1627400900000|2021-07-27 15:48:20|7350.5|7347.7|7350|7347.2|7352|7349.2|7350|7347.2|101
1627400910000|2021-07-27 15:48:30|7350.5|7347.7|7349|7346.2|7351|7348.2|7348|7345.2|31
1627400920000|2021-07-27 15:48:40|7348.5|7345.7|7352|7349.2|7352|7349.2|7348.5|7345.7|17
1627400930000|2021-07-27 15:48:50|7352.5|7349.7|7352.5|7349.7|7353.5|7350.7|7352.5|7349.7|168
1627400940000|2021-07-27 15:49:00|7352|7349.2|7350|7347.2|7352.5|7349.7|7350|7347.2|159
1627400950000|2021-07-27 15:49:10|7349.9|7347.1|7351|7348.2|7351.5|7348.7|7349|7346.2|110
1627400960000|2021-07-27 15:49:20|7351.5|7348.7|7351.9|7349.1|7352|7349.2|7351|7348.2|12
1627400970000|2021-07-27 15:49:30|7351.5|7348.7|7350.9|7348.1|7352|7349.2|7350.9|7348.1|14
1627400990000|2021-07-27 15:49:50|7351|7348.2|7354.5|7351.7|7354.5|7351.7|7351|7348.2|27
1627401000000|2021-07-27 15:50:00|7354|7351.2|7351|7348.2|7354|7351.2|7351|7348.2|28
1627401010000|2021-07-27 15:50:10|7351.9|7349.1|7354|7351.2|7354|7351.2|7351.9|7349.1|13
1627401020000|2021-07-27 15:50:20|7354.5|7351.7|7356.4|7353.6|7356.4|7353.6|7354.5|7351.7|15
1627401030000|2021-07-27 15:50:30|7356|7353.2|7356|7353.2|7356.9|7354.1|7355.9|7353.1|86
1627401040000|2021-07-27 15:50:40|7355.9|7353.1|7356.9|7354.1|7356.9|7354.1|7355.9|7353.1|48
1627401050000|2021-07-27 15:50:50|7356|7353.2|7356|7353.2|7356|7353.2|7356|7353.2|18
1627401060000|2021-07-27 15:51:00|7355.9|7353.1|7353.9|7351.1|7356|7353.2|7353|7350.2|16
1627401070000|2021-07-27 15:51:10|7353.4|7350.6|7354.9|7352.1|7354.9|7352.1|7352.9|7350.1|4
1627401080000|2021-07-27 15:51:20|7355.4|7352.6|7354.4|7351.6|7355.4|7352.6|7353.9|7351.1|105
1627401090000|2021-07-27 15:51:30|7354.9|7352.1|7354.9|7352.1|7354.9|7352.1|7354.4|7351.6|1
1627401100000|2021-07-27 15:51:40|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|7355.4|7352.6|3
1627401110000|2021-07-27 15:51:50|7356|7353.2|7355.9|7353.1|7356|7353.2|7355.4|7352.6|6
1627401120000|2021-07-27 15:52:00|7355|7352.2|7355.4|7352.6|7355.9|7353.1|7355|7352.2|11
1627401130000|2021-07-27 15:52:10|7355.9|7353.1|7356|7353.2|7356.4|7353.6|7355.9|7353.1|0
1627401140000|2021-07-27 15:52:20|7356.9|7354.1|7356.4|7353.6|7356.9|7354.1|7356.4|7353.6|72
1627401150000|2021-07-27 15:52:30|7356.9|7354.1|7356|7353.2|7356.9|7354.1|7355.9|7353.1|2
1627401160000|2021-07-27 15:52:40|7355.9|7353.1|7354.9|7352.1|7355.9|7353.1|7354.9|7352.1|5
1627401170000|2021-07-27 15:52:50|7355.4|7352.6|7354.9|7352.1|7355.4|7352.6|7354.9|7352.1|6
1627401180000|2021-07-27 15:53:00|||||||||6
1627401190000|2021-07-27 15:53:10|7353.9|7351.1|7353.9|7351.1|7353.9|7351.1|7352.9|7350.1|3
1627401200000|2021-07-27 15:53:20|7354.4|7351.6|7354.4|7351.6|7355.9|7353.1|7354.4|7351.6|26
1627401210000|2021-07-27 15:53:30|7354.9|7352.1|7355|7352.2|7355|7352.2|7354.9|7352.1|1
1627401220000|2021-07-27 15:53:40|7355.4|7352.6|7355.4|7352.6|7355.4|7352.6|7355.4|7352.6|1
1627401230000|2021-07-27 15:53:50|||||||||3
1627401240000|2021-07-27 15:54:00|7355|7352.2|7354|7351.2|7355|7352.2|7353|7350.2|9
1627401250000|2021-07-27 15:54:10|7354.5|7351.7|7354.9|7352.1|7355|7352.2|7354.5|7351.7|4
1627401260000|2021-07-27 15:54:20|7354.5|7351.7|7355|7352.2|7355|7352.2|7354.5|7351.7|0
1627401270000|2021-07-27 15:54:30|7354.9|7352.1|7355.4|7352.6|7355.4|7352.6|7354.9|7352.1|2
1627401280000|2021-07-27 15:54:40|7355.5|7352.7|7356|7353.2|7356.4|7353.6|7355.5|7352.7|5
1627401300000|2021-07-27 15:55:00|7356.4|7353.6|7356.4|7353.6|7356.4|7353.6|7356.4|7353.6|0
1627401310000|2021-07-27 15:55:10|7356|7353.2|7356|7353.2|7356|7353.2|7356|7353.2|3
1627401320000|2021-07-27 15:55:20|7356.4|7353.6|7356.4|7353.6|7356.9|7354.1|7356.4|7353.6|94
1627401330000|2021-07-27 15:55:30|7356|7353.2|7356.4|7353.6|7356.4|7353.6|7356|7353.2|90
1627401340000|2021-07-27 15:55:40|7356|7353.2|7355.5|7352.7|7356|7353.2|7354.4|7351.6|8
1627401350000|2021-07-27 15:55:50|7355.4|7352.6|7354.5|7351.7|7355.4|7352.6|7353.9|7351.1|21
1627401360000|2021-07-27 15:56:00|7355.5|7352.7|7355.9|7353.1|7356|7353.2|7355.5|7352.7|136
1627401370000|2021-07-27 15:56:10|7355|7352.2|7355|7352.2|7355|7352.2|7355|7352.2|14
1627401380000|2021-07-27 15:56:20|7355.5|7352.7|7355.4|7352.6|7356|7353.2|7355|7352.2|410
1627401390000|2021-07-27 15:56:30|7355|7352.2|7355|7352.2|7355.5|7352.7|7354.4|7351.6|47
1627401400000|2021-07-27 15:56:40|7355.5|7352.7|7354|7351.2|7355.5|7352.7|7354|7351.2|4
1627401410000|2021-07-27 15:56:50|||||||||1
1627401420000|2021-07-27 15:57:00|7355|7352.2|7355.9|7353.1|7356|7353.2|7355|7352.2|16
1627401430000|2021-07-27 15:57:10|7356|7353.2|7356.4|7353.6|7356.4|7353.6|7355.9|7353.1|69
1627401440000|2021-07-27 15:57:20|7356|7353.2|7356.4|7353.6|7356.4|7353.6|7355.9|7353.1|25
1627401450000|2021-07-27 15:57:30|7356.9|7354.1|7356.9|7354.1|7356.9|7354.1|7356.9|7354.1|40
1627401460000|2021-07-27 15:57:40|7358.9|7356.1|7357.9|7355.1|7359.5|7356.7|7357.9|7355.1|15
1627401470000|2021-07-27 15:57:50|7357.4|7354.6|7356.9|7354.1|7357.4|7354.6|7356.9|7354.1|2
1627401480000|2021-07-27 15:58:00|7356.5|7353.7|7356.9|7354.1|7356.9|7354.1|7356.5|7353.7|0
1627401500000|2021-07-27 15:58:20|7355.9|7353.1|7356.9|7354.1|7356.9|7354.1|7355.9|7353.1|5
1627401510000|2021-07-27 15:58:30|7356|7353.2|7353.9|7351.1|7356.4|7353.6|7353.9|7351.1|15
1627401530000|2021-07-27 15:58:50|7352.9|7350.1|7350.4|7347.6|7352.9|7350.1|7350.4|7347.6|8
1627401540000|2021-07-27 15:59:00|7349.9|7347.1|7349.4|7346.6|7351.4|7348.6|7348.4|7345.6|140
1627401550000|2021-07-27 15:59:10|7349.5|7346.7|7350.9|7348.1|7351.9|7349.1|7349.5|7346.7|1
1627401560000|2021-07-27 15:59:20|7350.4|7347.6|7350.4|7347.6|7350.9|7348.1|7350|7347.2|0
1627401570000|2021-07-27 15:59:30|7349.4|7346.6|7348.4|7345.6|7349.4|7346.6|7346.9|7344.1|34
1627401580000|2021-07-27 15:59:40|7347.9|7345.1|7346|7343.2|7348.4|7345.6|7346|7343.2|3
1627401590000|2021-07-27 15:59:50|7345.9|7343.1|7346.9|7344.1|7347|7344.2|7345.9|7343.1|1
1627401600000|2021-07-27 16:00:00|7346|7343.2|7345|7342.2|7346|7343.2|7343.9|7341.1|37
1627401610000|2021-07-27 16:00:10|7344.9|7342.1|7345.4|7342.6|7345.4|7342.6|7343.5|7340.7|27
1627401620000|2021-07-27 16:00:20|7344.5|7341.7|7340.5|7337.7|7344.5|7341.7|7340|7337.2|19
1627401630000|2021-07-27 16:00:30|7340.9|7338.1|7339|7336.2|7340.9|7338.1|7338.9|7336.1|3
1627401640000|2021-07-27 16:00:40|7338.9|7336.1|7338.9|7336.1|7339.9|7337.1|7338|7335.2|6
1627401650000|2021-07-27 16:00:50|7337.9|7335.1|7338.9|7336.1|7338.9|7336.1|7337.9|7335.1|5
1627401660000|2021-07-27 16:01:00|7340|7337.2|7341.9|7339.1|7341.9|7339.1|7338|7335.2|332
1627401670000|2021-07-27 16:01:10|7342.4|7339.6|7342.9|7340.1|7342.9|7340.1|7341.9|7339.1|0
1627401680000|2021-07-27 16:01:20|7344.9|7342.1|7343.9|7341.1|7345.4|7342.6|7343|7340.2|24
1627401690000|2021-07-27 16:01:30|7341.9|7339.1|7340.4|7337.6|7341.9|7339.1|7340.4|7337.6|19
1627401700000|2021-07-27 16:01:40|7340.9|7338.1|7341.9|7339.1|7341.9|7339.1|7340.4|7337.6|8
1627401710000|2021-07-27 16:01:50|7341.4|7338.6|7343.9|7341.1|7343.9|7341.1|7341.4|7338.6|26
1627401720000|2021-07-27 16:02:00|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|1
1627401730000|2021-07-27 16:02:10|7344.9|7342.1|7346.4|7343.6|7346.9|7344.1|7344.9|7342.1|12
1627401740000|2021-07-27 16:02:20|7345.9|7343.1|7342.9|7340.1|7345.9|7343.1|7342.9|7340.1|4
1627401750000|2021-07-27 16:02:30|7343.4|7340.6|7340.9|7338.1|7343.4|7340.6|7340.9|7338.1|4
1627401760000|2021-07-27 16:02:40|7341|7338.2|7340.4|7337.6|7342.4|7339.6|7340.4|7337.6|2
1627401770000|2021-07-27 16:02:50|7339.9|7337.1|7339.9|7337.1|7340.4|7337.6|7339.9|7337.1|1
1627401780000|2021-07-27 16:03:00|7339.4|7336.6|7340.4|7337.6|7340.4|7337.6|7338.9|7336.1|1
1627401790000|2021-07-27 16:03:10|7341.4|7338.6|7340.9|7338.1|7342.4|7339.6|7339.4|7336.6|43
1627401800000|2021-07-27 16:03:20|7341.4|7338.6|7342.4|7339.6|7342.4|7339.6|7341.4|7338.6|8
1627401810000|2021-07-27 16:03:30|7342.9|7340.1|7342.5|7339.7|7343|7340.2|7342.4|7339.6|1
1627401820000|2021-07-27 16:03:40|7343.4|7340.6|7342.9|7340.1|7343.4|7340.6|7342.9|7340.1|0
1627401830000|2021-07-27 16:03:50|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|7341.9|7339.1|6
1627401840000|2021-07-27 16:04:00|7342.9|7340.1|7343.9|7341.1|7343.9|7341.1|7341.9|7339.1|37
1627401850000|2021-07-27 16:04:10|7344|7341.2|7343.9|7341.1|7344.9|7342.1|7342.9|7340.1|132
1627401860000|2021-07-27 16:04:20|7342.9|7340.1|7345.9|7343.1|7345.9|7343.1|7342.4|7339.6|24
1627401870000|2021-07-27 16:04:30|7345.4|7342.6|7343.4|7340.6|7345.9|7343.1|7343.4|7340.6|25
1627401880000|2021-07-27 16:04:40|7344.4|7341.6|7347|7344.2|7347|7344.2|7344.4|7341.6|14
1627401890000|2021-07-27 16:04:50|7346.9|7344.1|7349.9|7347.1|7350|7347.2|7346.9|7344.1|60
1627401900000|2021-07-27 16:05:00|7349|7346.2|7347.4|7344.6|7349|7346.2|7347|7344.2|47
1627401910000|2021-07-27 16:05:10|7346.9|7344.1|7347.9|7345.1|7348|7345.2|7346.9|7344.1|17
1627401920000|2021-07-27 16:05:20|7347.4|7344.6|7347.9|7345.1|7347.9|7345.1|7347.4|7344.6|1
1627401930000|2021-07-27 16:05:30|7347.4|7344.6|7347.5|7344.7|7347.5|7344.7|7346.4|7343.6|10
1627401940000|2021-07-27 16:05:40|7347.4|7344.6|7345.9|7343.1|7347.4|7344.6|7345.9|7343.1|2
1627401950000|2021-07-27 16:05:50|7346.4|7343.6|7345.9|7343.1|7347.4|7344.6|7345.9|7343.1|6
1627401960000|2021-07-27 16:06:00|7345.4|7342.6|7345.9|7343.1|7346.4|7343.6|7345.4|7342.6|6
1627401970000|2021-07-27 16:06:10|7346.4|7343.6|7351.4|7348.6|7351.4|7348.6|7346.4|7343.6|15
1627401980000|2021-07-27 16:06:20|7350.9|7348.1|7350|7347.2|7351|7348.2|7350|7347.2|2
1627401990000|2021-07-27 16:06:30|7350.9|7348.1|7349.4|7346.6|7350.9|7348.1|7348.9|7346.1|28
1627402000000|2021-07-27 16:06:40|7348.9|7346.1|7348.9|7346.1|7348.9|7346.1|7348.4|7345.6|7
1627402010000|2021-07-27 16:06:50|7349.9|7347.1|7350.9|7348.1|7350.9|7348.1|7349.9|7347.1|0
1627402020000|2021-07-27 16:07:00|7350.4|7347.6|7348.9|7346.1|7351.9|7349.1|7348.4|7345.6|34
1627402030000|2021-07-27 16:07:10|7349.4|7346.6|7349.9|7347.1|7350.4|7347.6|7349.4|7346.6|4
1627402040000|2021-07-27 16:07:20|7350.4|7347.6|7349.9|7347.1|7350.9|7348.1|7349.9|7347.1|4
1627402050000|2021-07-27 16:07:30|||||||||6
1627402060000|2021-07-27 16:07:40|7349.4|7346.6|7352.4|7349.6|7353.4|7350.6|7349.4|7346.6|18
1627402070000|2021-07-27 16:07:50|7352.5|7349.7|7352.9|7350.1|7353.9|7351.1|7352.4|7349.6|2
1627402080000|2021-07-27 16:08:00|7351.9|7349.1|7351.9|7349.1|7352|7349.2|7351.4|7348.6|7
1627402090000|2021-07-27 16:08:10|7351|7348.2|7352.4|7349.6|7352.4|7349.6|7350.9|7348.1|1
1627402100000|2021-07-27 16:08:20|7352.9|7350.1|7352.9|7350.1|7353.9|7351.1|7352.9|7350.1|2
1627402110000|2021-07-27 16:08:30|7352.4|7349.6|7352.4|7349.6|7352.4|7349.6|7352.4|7349.6|56
1627402120000|2021-07-27 16:08:40|7351.9|7349.1|7352.4|7349.6|7352.4|7349.6|7351.9|7349.1|1
1627402130000|2021-07-27 16:08:50|7351.9|7349.1|7351.9|7349.1|7352.4|7349.6|7351.9|7349.1|2
1627402140000|2021-07-27 16:09:00|7352.4|7349.6|7352.9|7350.1|7352.9|7350.1|7351.9|7349.1|15
1627402150000|2021-07-27 16:09:10|7351.9|7349.1|7351.9|7349.1|7351.9|7349.1|7351.9|7349.1|17
1627402160000|2021-07-27 16:09:20|7352|7349.2|7349.4|7346.6|7352.9|7350.1|7348.9|7346.1|38
1627402170000|2021-07-27 16:09:30|7349.9|7347.1|7349.4|7346.6|7349.9|7347.1|7348.9|7346.1|16
1627402180000|2021-07-27 16:09:40|7348.9|7346.1|7350.4|7347.6|7350.4|7347.6|7348.9|7346.1|32
1627402190000|2021-07-27 16:09:50|7350.5|7347.7|7349.5|7346.7|7350.5|7347.7|7349.5|7346.7|6
1627402200000|2021-07-27 16:10:00|7350|7347.2|7348|7345.2|7350|7347.2|7347.9|7345.1|2
1627402210000|2021-07-27 16:10:10|7348.5|7345.7|7347.9|7345.1|7348.5|7345.7|7347.9|7345.1|7
1627402220000|2021-07-27 16:10:20|7348|7345.2|7347.9|7345.1|7348.4|7345.6|7347.9|7345.1|8
1627402230000|2021-07-27 16:10:30|7347.4|7344.6|7344.9|7342.1|7347.4|7344.6|7344.9|7342.1|2
1627402240000|2021-07-27 16:10:40|7345.4|7342.6|7343.9|7341.1|7345.4|7342.6|7343.9|7341.1|9
1627402250000|2021-07-27 16:10:50|7344.5|7341.7|7345.4|7342.6|7345.4|7342.6|7344.5|7341.7|4
1627402260000|2021-07-27 16:11:00|7344.9|7342.1|7342.9|7340.1|7344.9|7342.1|7342.9|7340.1|8
1627402270000|2021-07-27 16:11:10|7343.9|7341.1|7344.9|7342.1|7344.9|7342.1|7343.9|7341.1|32
1627402280000|2021-07-27 16:11:20|7345.4|7342.6|7346.4|7343.6|7346.4|7343.6|7345.4|7342.6|4
1627402290000|2021-07-27 16:11:30|7346.5|7343.7|7346.4|7343.6|7346.9|7344.1|7345.9|7343.1|7
1627402300000|2021-07-27 16:11:40|7345.9|7343.1|7343.9|7341.1|7345.9|7343.1|7343.9|7341.1|8
1627402310000|2021-07-27 16:11:50|7344|7341.2|7344.4|7341.6|7345|7342.2|7344|7341.2|24
1627402320000|2021-07-27 16:12:00|7343.9|7341.1|7345.9|7343.1|7345.9|7343.1|7343.9|7341.1|558
1627402330000|2021-07-27 16:12:10|7345|7342.2|7343|7340.2|7345|7342.2|7342|7339.2|21
1627402340000|2021-07-27 16:12:20|7343.4|7340.6|7343.9|7341.1|7343.9|7341.1|7342|7339.2|13
1627402350000|2021-07-27 16:12:30|7344|7341.2|7342.9|7340.1|7344.9|7342.1|7342.4|7339.6|804
1627402360000|2021-07-27 16:12:40|7342.4|7339.6|7343.9|7341.1|7344.4|7341.6|7341.9|7339.1|42
1627402370000|2021-07-27 16:12:50|7344.4|7341.6|7344.4|7341.6|7344.9|7342.1|7343.9|7341.1|11
1627402380000|2021-07-27 16:13:00|7343.9|7341.1|7346.4|7343.6|7346.9|7344.1|7343.9|7341.1|40
1627402390000|2021-07-27 16:13:10|7345.4|7342.6|7343.9|7341.1|7345.4|7342.6|7343.9|7341.1|1
1627402400000|2021-07-27 16:13:20|7342.9|7340.1|7343.4|7340.6|7343.4|7340.6|7342.4|7339.6|12
1627402410000|2021-07-27 16:13:30|7342.9|7340.1|7342.4|7339.6|7342.9|7340.1|7342.4|7339.6|2
1627402420000|2021-07-27 16:13:40|7341.9|7339.1|7342.9|7340.1|7342.9|7340.1|7341.9|7339.1|38
1627402430000|2021-07-27 16:13:50|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|9
1627402440000|2021-07-27 16:14:00|7342.9|7340.1|7343.9|7341.1|7343.9|7341.1|7342.9|7340.1|16
1627402450000|2021-07-27 16:14:10|7342.4|7339.6|7342.9|7340.1|7342.9|7340.1|7341.9|7339.1|89
1627402460000|2021-07-27 16:14:20|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|10
1627402470000|2021-07-27 16:14:30|||||||||22
1627402480000|2021-07-27 16:14:40|7342.4|7339.6|7342.4|7339.6|7342.9|7340.1|7341.9|7339.1|6
1627402490000|2021-07-27 16:14:50|7341.9|7339.1|7342.9|7340.1|7342.9|7340.1|7341.9|7339.1|4
1627402500000|2021-07-27 16:15:00|||||||||7
1627402510000|2021-07-27 16:15:10|7343.4|7340.6|7342.9|7340.1|7343.9|7341.1|7342.9|7340.1|6
1627402520000|2021-07-27 16:15:20|7343.9|7341.1|7344.9|7342.1|7344.9|7342.1|7343.9|7341.1|10
1627402530000|2021-07-27 16:15:30|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|7344.4|7341.6|1
1627402540000|2021-07-27 16:15:40|7343.9|7341.1|7341.9|7339.1|7343.9|7341.1|7341.9|7339.1|1
1627402550000|2021-07-27 16:15:50|7342.4|7339.6|7342.9|7340.1|7342.9|7340.1|7341.9|7339.1|5
1627402560000|2021-07-27 16:16:00|7342.4|7339.6|7342.9|7340.1|7342.9|7340.1|7342.4|7339.6|8
1627402570000|2021-07-27 16:16:10|7342.4|7339.6|7341.9|7339.1|7342.4|7339.6|7341.9|7339.1|104
1627402580000|2021-07-27 16:16:20|||||||||86
1627402590000|2021-07-27 16:16:30|7343.8|7341|7342.4|7339.6|7343.9|7341.1|7342.4|7339.6|83
1627402600000|2021-07-27 16:16:40|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|1
1627402610000|2021-07-27 16:16:50|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|3
1627402620000|2021-07-27 16:17:00|7343.4|7340.6|7342.9|7340.1|7343.4|7340.6|7342.4|7339.6|2
1627402630000|2021-07-27 16:17:10|7343.9|7341.1|7344.4|7341.6|7344.4|7341.6|7343.9|7341.1|1
1627402640000|2021-07-27 16:17:20|7343.9|7341.1|7344.9|7342.1|7344.9|7342.1|7343.9|7341.1|7
1627402650000|2021-07-27 16:17:30|7346.4|7343.6|7347.4|7344.6|7347.9|7345.1|7346.4|7343.6|5
1627402660000|2021-07-27 16:17:40|7347.9|7345.1|7348.4|7345.6|7349.9|7347.1|7347.9|7345.1|32
1627402670000|2021-07-27 16:17:50|7348.9|7346.1|7347.9|7345.1|7348.9|7346.1|7347.9|7345.1|9
1627402680000|2021-07-27 16:18:00|7347.4|7344.6|7347.9|7345.1|7348.4|7345.6|7347.4|7344.6|82
1627402690000|2021-07-27 16:18:10|7348|7345.2|7346.9|7344.1|7348.5|7345.7|7346.9|7344.1|4
1627402700000|2021-07-27 16:18:20|7345.9|7343.1|7344.9|7342.1|7345.9|7343.1|7344.9|7342.1|25
1627402710000|2021-07-27 16:18:30|7344.4|7341.6|7344.9|7342.1|7344.9|7342.1|7344.4|7341.6|3
1627402720000|2021-07-27 16:18:40|7345.9|7343.1|7344.4|7341.6|7345.9|7343.1|7343.9|7341.1|9
1627402730000|2021-07-27 16:18:50|7343.9|7341.1|7342.9|7340.1|7343.9|7341.1|7342.9|7340.1|1
1627402740000|2021-07-27 16:19:00|7341.5|7338.7|7341|7338.2|7341.9|7339.1|7339.4|7336.6|121
1627402750000|2021-07-27 16:19:10|7341.4|7338.6|7341.5|7338.7|7341.9|7339.1|7341|7338.2|20
1627402760000|2021-07-27 16:19:20|7342|7339.2|7342|7339.2|7342|7339.2|7341.4|7338.6|0
1627402770000|2021-07-27 16:19:30|7341.9|7339.1|7341|7338.2|7342|7339.2|7341|7338.2|16
1627402780000|2021-07-27 16:19:40|7341.5|7338.7|7342|7339.2|7342|7339.2|7341.5|7338.7|5
1627402790000|2021-07-27 16:19:50|7342.5|7339.7|7341.9|7339.1|7343|7340.2|7341.5|7338.7|2
1627402800000|2021-07-27 16:20:00|7341.5|7338.7|7341.4|7338.6|7341.5|7338.7|7341|7338.2|19
1627402810000|2021-07-27 16:20:10|7341|7338.2|7342|7339.2|7343|7340.2|7341|7338.2|20
1627402820000|2021-07-27 16:20:20|7343|7340.2|7341|7338.2|7343|7340.2|7341|7338.2|13
1627402830000|2021-07-27 16:20:30|7340.9|7338.1|7338.9|7336.1|7340.9|7338.1|7337.9|7335.1|140
1627402840000|2021-07-27 16:20:40|7338.4|7335.6|7338.9|7336.1|7338.9|7336.1|7338.4|7335.6|5
1627402850000|2021-07-27 16:20:50|7337.9|7335.1|7340.9|7338.1|7340.9|7338.1|7337.9|7335.1|30
1627402860000|2021-07-27 16:21:00|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7
1627402870000|2021-07-27 16:21:10|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7337.9|7335.1|13
1627402880000|2021-07-27 16:21:20|||||||||6
1627402890000|2021-07-27 16:21:30|7337.9|7335.1|7338.4|7335.6|7338.4|7335.6|7337.9|7335.1|6
1627402900000|2021-07-27 16:21:40|7338.9|7336.1|7339.9|7337.1|7339.9|7337.1|7338.9|7336.1|11
1627402910000|2021-07-27 16:21:50|||||||||1
1627402920000|2021-07-27 16:22:00|7339.4|7336.6|7337.9|7335.1|7339.4|7336.6|7337.9|7335.1|2
1627402930000|2021-07-27 16:22:10|7338.4|7335.6|7338.9|7336.1|7338.9|7336.1|7338.4|7335.6|2
1627402940000|2021-07-27 16:22:20|7338.4|7335.6|7338.9|7336.1|7338.9|7336.1|7338.4|7335.6|27
1627402950000|2021-07-27 16:22:30|7337.9|7335.1|7336.9|7334.1|7338.9|7336.1|7336.9|7334.1|13
1627402960000|2021-07-27 16:22:40|7337.9|7335.1|7336.9|7334.1|7337.9|7335.1|7336.9|7334.1|85
1627402970000|2021-07-27 16:22:50|7337.4|7334.6|7336.9|7334.1|7337.9|7335.1|7336.9|7334.1|1
1627402980000|2021-07-27 16:23:00|7337|7334.2|7336.9|7334.1|7337.9|7335.1|7335.9|7333.1|6
1627402990000|2021-07-27 16:23:10|7337.4|7334.6|7336.9|7334.1|7337.5|7334.7|7335.9|7333.1|258
1627403000000|2021-07-27 16:23:20|||||||||3
1627403010000|2021-07-27 16:23:30|7336.4|7333.6|7337.4|7334.6|7337.4|7334.6|7335.9|7333.1|12
1627403020000|2021-07-27 16:23:40|7338|7334|7335.9|7333.1|7338|7334.6|7335.9|7333.1|146
1627403030000|2021-07-27 16:23:50|7336|7333.2|7336.9|7334.1|7338.9|7336.1|7336|7333.2|352
1627403040000|2021-07-27 16:24:00|7337.4|7334.6|7336.9|7334.1|7337.4|7334.6|7336.9|7334.1|9
1627403050000|2021-07-27 16:24:10|7337|7334.2|7339.9|7337.1|7339.9|7337.1|7337|7334.2|54
1627403060000|2021-07-27 16:24:20|7339.4|7336.6|7338.9|7336.1|7339.4|7336.6|7338.9|7336.1|15
1627403070000|2021-07-27 16:24:30|7337.9|7335.1|7337.4|7334.6|7337.9|7335.1|7337.4|7334.6|139
1627403080000|2021-07-27 16:24:40|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|11
1627403090000|2021-07-27 16:24:50|7337.4|7334.6|7337.4|7334.6|7337.4|7334.6|7337.4|7334.6|0
1627403100000|2021-07-27 16:25:00|7337.9|7335.1|7338.9|7336.1|7338.9|7336.1|7337.9|7335.1|12
1627403110000|2021-07-27 16:25:10|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|3
1627403120000|2021-07-27 16:25:20|7340.4|7337.6|7341.9|7339.1|7342.9|7340.1|7340.4|7337.6|470
1627403130000|2021-07-27 16:25:30|7340.9|7338.1|7343.9|7341.1|7344.4|7341.6|7340|7337.2|208
1627403140000|2021-07-27 16:25:40|7343.5|7340.7|7342.9|7340.1|7343.5|7340.7|7342.5|7339.7|1
1627403150000|2021-07-27 16:25:50|7342.5|7339.7|7341.9|7339.1|7342.5|7339.7|7341.9|7339.1|2
1627403160000|2021-07-27 16:26:00|7342|7339.2|7342.9|7340.1|7343|7340.2|7342|7339.2|22
1627403170000|2021-07-27 16:26:10|7342.5|7339.7|7341.4|7338.6|7342.5|7339.7|7341|7338.2|53
1627403180000|2021-07-27 16:26:20|7340.9|7338.1|7340.4|7337.6|7340.9|7338.1|7339.9|7337.1|2
1627403190000|2021-07-27 16:26:30|7340.9|7338.1|7341.9|7339.1|7342.4|7339.6|7340.9|7338.1|149
1627403200000|2021-07-27 16:26:40|7340.9|7338.1|7340.4|7337.6|7341.4|7338.6|7339.9|7337.1|8
1627403210000|2021-07-27 16:26:50|7339.9|7337.1|7340.4|7337.6|7340.4|7337.6|7339.9|7337.1|14
1627403220000|2021-07-27 16:27:00|7339.9|7337.1|7340.9|7338.1|7340.9|7338.1|7339.9|7337.1|5
1627403230000|2021-07-27 16:27:10|7340.4|7337.6|7339.4|7336.6|7340.4|7337.6|7338.9|7336.1|10
1627403240000|2021-07-27 16:27:20|7339.9|7337.1|7337.9|7335.1|7339.9|7337.1|7337.9|7335.1|7
1627403250000|2021-07-27 16:27:30|||||||||1
1627403260000|2021-07-27 16:27:40|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|7338.4|7335.6|3
1627403270000|2021-07-27 16:27:50|7337.9|7335.1|7335.9|7333.1|7337.9|7335.1|7335.9|7333.1|60
1627403280000|2021-07-27 16:28:00|7334.9|7332.1|7335.4|7332.6|7336.9|7334.1|7334.9|7332.1|50
1627403290000|2021-07-27 16:28:10|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|10
1627403300000|2021-07-27 16:28:20|7335.4|7332.6|7334.4|7331.6|7335.4|7332.6|7332.9|7330.1|22
1627403310000|2021-07-27 16:28:30|7333.9|7331.1|7332.9|7330.1|7333.9|7331.1|7332.9|7330.1|7
1627403320000|2021-07-27 16:28:40|7333.4|7330.6|7332.9|7330.1|7333.9|7331.1|7332.4|7329.6|34
1627403330000|2021-07-27 16:28:50|7332.5|7329.7|7331.9|7329.1|7332.5|7329.7|7330.4|7327.6|41
1627403340000|2021-07-27 16:29:00|7330.9|7328.1|7330.9|7328.1|7332.4|7329.6|7330.9|7328.1|50
1627403350000|2021-07-27 16:29:10|7331.4|7328.6|7330.9|7328.1|7331.9|7329.1|7330.9|7328.1|22
1627403360000|2021-07-27 16:29:20|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|0
1627403370000|2021-07-27 16:29:30|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|4
1627403380000|2021-07-27 16:29:40|7329.9|7327.1|7332|7329.2|7332.9|7330.1|7329.9|7327.1|106
1627403390000|2021-07-27 16:29:50|7332.4|7329.6|7332.9|7330.1|7333|7330.2|7332.4|7329.6|133
1627403400000|2021-07-27 16:30:00|7333|7330.2|7332.4|7329.6|7335.9|7333.1|7331.9|7329.1|124
1627403410000|2021-07-27 16:30:10|7332.9|7330.1|7331.9|7329.1|7332.9|7330.1|7331.9|7329.1|30
1627403420000|2021-07-27 16:30:20|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|0
1627403430000|2021-07-27 16:30:30|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|7330.9|7328.1|5
1627403440000|2021-07-27 16:30:40|7332.4|7329.6|7332.9|7330.1|7332.9|7330.1|7332.4|7329.6|2
1627403450000|2021-07-27 16:30:50|7333.4|7330.6|7333.9|7331.1|7333.9|7331.1|7332.9|7330.1|16
1627403460000|2021-07-27 16:31:00|7334.4|7331.6|7334.9|7332.1|7335.4|7332.6|7334.4|7331.6|293
1627403470000|2021-07-27 16:31:10|7335.4|7332.6|7337.4|7334.6|7337.4|7334.6|7335.4|7332.6|6
1627403480000|2021-07-27 16:31:20|7336.9|7334.1|7336.9|7334.1|7337.4|7334.6|7335.9|7333.1|111
1627403490000|2021-07-27 16:31:30|7337.4|7334.6|7336.9|7334.1|7337.4|7334.6|7336.9|7334.1|23
1627403500000|2021-07-27 16:31:40|7337.4|7334.6|7337.4|7334.6|7337.4|7334.6|7337.4|7334.6|17
1627403510000|2021-07-27 16:31:50|7338.4|7335.6|7337.4|7334.6|7338.4|7335.6|7336.9|7334.1|3
1627403520000|2021-07-27 16:32:00|7337.9|7335.1|7339.8|7337|7340.4|7337.6|7337.9|7335.1|120
1627403530000|2021-07-27 16:32:10|7338.9|7336.1|7337.4|7334.6|7338.9|7336.1|7337.4|7334.6|17
1627403540000|2021-07-27 16:32:20|7337.9|7335.1|7336.4|7333.6|7337.9|7335.1|7336.4|7333.6|0
1627403550000|2021-07-27 16:32:30|7335.9|7333.1|7334.4|7331.6|7336.4|7333.6|7334.4|7331.6|15
1627403560000|2021-07-27 16:32:40|7334.9|7332.1|7336.4|7333.6|7336.4|7333.6|7334.9|7332.1|6
1627403570000|2021-07-27 16:32:50|7335.9|7333.1|7334.9|7332.1|7335.9|7333.1|7334.9|7332.1|0
1627403580000|2021-07-27 16:33:00|||||||||10
1627403590000|2021-07-27 16:33:10|||||||||1
1627403600000|2021-07-27 16:33:20|7334.4|7331.6|7333.9|7331.1|7334.4|7331.6|7333.9|7331.1|5
1627403610000|2021-07-27 16:33:30|7332.9|7330.1|7332.4|7329.6|7333.4|7330.6|7330.9|7328.1|28
1627403620000|2021-07-27 16:33:40|7332.9|7330.1|7332.4|7329.6|7332.9|7330.1|7331.9|7329.1|0
1627403630000|2021-07-27 16:33:50|7331.9|7329.1|7332.4|7329.6|7332.4|7329.6|7331.9|7329.1|6
1627403640000|2021-07-27 16:34:00|7331.9|7329.1|7330.4|7327.6|7331.9|7329.1|7330.4|7327.6|6
1627403650000|2021-07-27 16:34:10|7330.9|7328.1|7329.9|7327.1|7330.9|7328.1|7329.9|7327.1|28
1627403660000|2021-07-27 16:34:20|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|107
1627403670000|2021-07-27 16:34:30|7329.9|7327.1|7329.9|7327.1|7330.4|7327.6|7329.9|7327.1|216
1627403680000|2021-07-27 16:34:40|7330.9|7328.1|7329.9|7327.1|7330.9|7328.1|7329.9|7327.1|24
1627403690000|2021-07-27 16:34:50|7330.9|7328.1|7330.4|7327.6|7330.9|7328.1|7329.9|7327.1|54
1627403700000|2021-07-27 16:35:00|7329.9|7327.1|7330.4|7327.6|7330.9|7328.1|7329.9|7327.1|42
1627403710000|2021-07-27 16:35:10|7329.9|7327.1|7330.9|7328.1|7330.9|7328.1|7329.9|7327.1|22
1627403720000|2021-07-27 16:35:20|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|2
1627403730000|2021-07-27 16:35:30|||||||||18
1627403740000|2021-07-27 16:35:40|7330.4|7327.6|7329.9|7327.1|7330.4|7327.6|7329.9|7327.1|17
1627403760000|2021-07-27 16:36:00|7330.4|7327.6|7332.9|7330.1|7332.9|7330.1|7330.4|7327.6|13
1627403770000|2021-07-27 16:36:10|7332.4|7329.6|7331.9|7329.1|7332.4|7329.6|7331.9|7329.1|0
1627403780000|2021-07-27 16:36:20|||||||||1
1627403790000|2021-07-27 16:36:30|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7329.9|7327.1|99
1627403800000|2021-07-27 16:36:40|7331.9|7329.1|7330.9|7328.1|7331.9|7329.1|7330.9|7328.1|27
1627403810000|2021-07-27 16:36:50|7331.4|7328.6|7332.9|7330.1|7333.9|7331.1|7331.4|7328.6|55
1627403820000|2021-07-27 16:37:00|7332.4|7329.6|7333.9|7331.1|7333.9|7331.1|7331.9|7329.1|10
1627403830000|2021-07-27 16:37:10|7333.4|7330.6|7333.9|7331.1|7333.9|7331.1|7332.9|7330.1|5
1627403840000|2021-07-27 16:37:20|7334.9|7332.1|7334.4|7331.6|7334.9|7332.1|7334.4|7331.6|1
1627403850000|2021-07-27 16:37:30|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|126
1627403860000|2021-07-27 16:37:40|7333.9|7331.1|7332.4|7329.6|7333.9|7331.1|7332.4|7329.6|6
1627403870000|2021-07-27 16:37:50|7331.9|7329.1|7330.4|7327.6|7332.9|7330.1|7330.4|7327.6|47
1627403880000|2021-07-27 16:38:00|7329.9|7327.1|7328.9|7326.1|7329.9|7327.1|7327.9|7325.1|120
1627403890000|2021-07-27 16:38:10|7329|7326.2|7329|7326.2|7329|7326.2|7329|7326.2|166
1627403900000|2021-07-27 16:38:20|7329.9|7327.1|7329.9|7327.1|7330.9|7328.1|7329.9|7327.1|10
1627403910000|2021-07-27 16:38:30|7329.4|7326.6|7328.9|7326.1|7329.4|7326.6|7328.9|7326.1|9
1627403920000|2021-07-27 16:38:40|7328.4|7325.6|7328.9|7326.1|7328.9|7326.1|7325.9|7323.1|118
1627403930000|2021-07-27 16:38:50|7328.4|7325.6|7328.9|7326.1|7329.4|7326.6|7327.9|7325.1|220
1627403940000|2021-07-27 16:39:00|7328.4|7325.6|7327.9|7325.1|7329.4|7326.6|7327.9|7325.1|46
1627403950000|2021-07-27 16:39:10|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7326.9|7324.1|1
1627403960000|2021-07-27 16:39:20|7327|7324.2|7326.9|7324.1|7327.4|7324.6|7326.9|7324.1|7
1627403970000|2021-07-27 16:39:30|7325.9|7323.1|7324.9|7322.1|7326.4|7323.6|7324.9|7322.1|30
1627403980000|2021-07-27 16:39:40|7324.4|7321.6|7324.9|7322.1|7325.9|7323.1|7324.4|7321.6|8
1627403990000|2021-07-27 16:39:50|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7322.9|7320.1|14
1627404000000|2021-07-27 16:40:00|7324.9|7322.1|7326.4|7323.6|7326.4|7323.6|7324.9|7322.1|68
1627404010000|2021-07-27 16:40:10|7325.9|7323.1|7323.9|7321.1|7327.4|7324.6|7323.9|7321.1|98
1627404020000|2021-07-27 16:40:20|7323.4|7320.6|7315.9|7313.1|7323.4|7320.6|7314.9|7312|121
1627404030000|2021-07-27 16:40:30|7315.4|7312.6|7315.9|7313.1|7316.9|7314.1|7314.4|7311|120
1627404040000|2021-07-27 16:40:40|7316.9|7314.1|7314.4|7311.6|7316.9|7314.1|7314.4|7311.6|16
1627404050000|2021-07-27 16:40:50|7314.9|7312.1|7313.9|7311.1|7315.4|7312.6|7313.9|7311.1|29
1627404060000|2021-07-27 16:41:00|7314.9|7312.1|7322.9|7320.1|7322.9|7320.1|7314.9|7312.1|65
1627404070000|2021-07-27 16:41:10|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|35
1627404080000|2021-07-27 16:41:20|7322.4|7319.6|7324.9|7322.1|7324.9|7322.1|7320.9|7318.1|132
1627404090000|2021-07-27 16:41:30|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7323.9|7321.1|72
1627404100000|2021-07-27 16:41:40|7323.9|7321.1|7325.4|7322.6|7325.9|7323.1|7323.9|7321.1|6
1627404110000|2021-07-27 16:41:50|7324.9|7322.1|7327.4|7324.6|7328.4|7325.6|7324.9|7322.1|49
1627404120000|2021-07-27 16:42:00|7326.9|7324.1|7326.9|7324.1|7327.9|7325.1|7325.4|7322.6|27
1627404130000|2021-07-27 16:42:10|7327.4|7324.6|7326.4|7323.6|7327.4|7324.6|7325.9|7323.1|8
1627404140000|2021-07-27 16:42:20|7325.9|7323.1|7329.4|7326.6|7329.9|7327.1|7325.9|7323.1|41
1627404150000|2021-07-27 16:42:30|7328.4|7325.6|7328.9|7326.1|7328.9|7326.1|7327.9|7325.1|5
1627404160000|2021-07-27 16:42:40|7328.4|7325.6|7328.9|7326.1|7329.9|7327.1|7327.4|7324.6|45
1627404170000|2021-07-27 16:42:50|7328.5|7325.7|7328.4|7325.6|7329.4|7326.6|7328.4|7325.6|5
1627404180000|2021-07-27 16:43:00|7329.4|7326.6|7328.4|7325.6|7329.4|7326.6|7327.9|7325.1|31
1627404190000|2021-07-27 16:43:10|7328.9|7326.1|7330.4|7327.6|7330.4|7327.6|7328.9|7326.1|2
1627404200000|2021-07-27 16:43:20|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|2
1627404210000|2021-07-27 16:43:30|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|10
1627404220000|2021-07-27 16:43:40|7331.4|7328.6|7332.4|7329.6|7332.9|7330.1|7330.9|7328.1|6
1627404230000|2021-07-27 16:43:50|7332.9|7330.1|7332.4|7329.6|7332.9|7330.1|7332.4|7329.6|12
1627404240000|2021-07-27 16:44:00|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7331.9|7329.1|12
1627404250000|2021-07-27 16:44:10|7331.9|7329.1|7333.9|7331.1|7333.9|7331.1|7330.9|7328.1|135
1627404260000|2021-07-27 16:44:20|7334.9|7332.1|7334.9|7332.1|7335.9|7333.1|7334.9|7332.1|45
1627404270000|2021-07-27 16:44:30|7335.9|7333.1|7334.4|7331.6|7335.9|7333.1|7334.4|7331.6|8
1627404280000|2021-07-27 16:44:40|7334.9|7332.1|7335.9|7333.1|7335.9|7333.1|7334.9|7332.1|26
1627404290000|2021-07-27 16:44:50|7337.9|7335.1|7337.4|7334.6|7338.9|7336.1|7336.9|7334.1|83
1627404300000|2021-07-27 16:45:00|7336.9|7334.1|7338.4|7335.6|7338.4|7335.6|7335.9|7333.1|67
1627404310000|2021-07-27 16:45:10|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7337.9|7335.1|20
1627404320000|2021-07-27 16:45:20|||||||||13
1627404330000|2021-07-27 16:45:30|7339.9|7337.1|7341.9|7339.1|7341.9|7339.1|7339.9|7337.1|111
1627404340000|2021-07-27 16:45:40|7340.9|7338.1|7340.9|7338.1|7341.4|7338.6|7340.9|7338.1|13
1627404350000|2021-07-27 16:45:50|7341.4|7338.6|7342.9|7340.1|7342.9|7340.1|7341.4|7338.6|114
1627404360000|2021-07-27 16:46:00|7341.9|7339.1|7341.9|7339.1|7342.4|7339.6|7341.9|7339.1|36
1627404370000|2021-07-27 16:46:10|7341.4|7338.6|7341.9|7339.1|7342.9|7340.1|7341.4|7338.6|43
1627404380000|2021-07-27 16:46:20|7342.4|7339.6|7343.4|7340.6|7343.4|7340.6|7342.4|7339.6|121
1627404390000|2021-07-27 16:46:30|7342.9|7340.1|7340.4|7337.6|7342.9|7340.1|7340.4|7337.6|24
1627404400000|2021-07-27 16:46:40|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|6
1627404410000|2021-07-27 16:46:50|7340.9|7338.1|7342.4|7339.6|7342.9|7340.1|7340.9|7338.1|4
1627404420000|2021-07-27 16:47:00|7342.9|7340.1|7343.8|7341|7343.8|7341|7342.4|7339.6|56
1627404430000|2021-07-27 16:47:10|7344.4|7341.6|7343.8|7341|7347|7343.6|7342.8|7340|157
1627404440000|2021-07-27 16:47:20|||||||||156
1627404450000|2021-07-27 16:47:30|7342.8|7340|7341.9|7339.1|7342.9|7340.1|7341.9|7339.1|38
1627404460000|2021-07-27 16:47:40|7340.9|7338.1|7341.8|7339|7342.3|7339.5|7340.9|7338.1|5
1627404470000|2021-07-27 16:47:50|7341.9|7339.1|7342.9|7340.1|7342.9|7340.1|7341.9|7339.1|4
1627404480000|2021-07-27 16:48:00|7343.4|7340.6|7338.8|7336|7343.4|7340.6|7337.9|7335.1|78
1627404490000|2021-07-27 16:48:10|7338.4|7335.6|7339.8|7337|7339.8|7337|7338.4|7335.6|4
1627404500000|2021-07-27 16:48:20|7339.9|7337.1|7340.9|7338.1|7341.8|7339|7339.9|7337.1|15
1627404510000|2021-07-27 16:48:30|7341.3|7338.5|7339.8|7337|7341.3|7338.5|7339.8|7337|19
1627404520000|2021-07-27 16:48:40|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7338.8|7336|86
1627404530000|2021-07-27 16:48:50|7338.8|7336|7337.4|7334.6|7338.8|7336|7337.4|7334.6|9
1627404540000|2021-07-27 16:49:00|7337.3|7334.5|7337.8|7335|7337.8|7335|7337.3|7334.5|0
1627404550000|2021-07-27 16:49:10|7336.9|7334.1|7336.9|7334.1|7336.9|7334.1|7336.8|7334|2
1627404560000|2021-07-27 16:49:20|7336.8|7334|7336.8|7334|7336.9|7334.1|7335.9|7333.1|12
1627404570000|2021-07-27 16:49:30|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|1
1627404580000|2021-07-27 16:49:40|7335.8|7333|7336.8|7334|7336.8|7334|7335.8|7333|4
1627404590000|2021-07-27 16:49:50|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.8|7333|6
1627404600000|2021-07-27 16:50:00|7335.8|7333|7335.9|7333.1|7336.4|7333.6|7335.8|7333|22
1627404610000|2021-07-27 16:50:10|7336.8|7334|7337.8|7335|7337.8|7335|7336.8|7334|1
1627404620000|2021-07-27 16:50:20|7337.9|7335.1|7339.8|7337|7339.8|7337|7337.9|7335.1|4
1627404630000|2021-07-27 16:50:30|7339.9|7337.1|7340.4|7337.6|7340.8|7338|7339.9|7337.1|11
1627404640000|2021-07-27 16:50:40|7339.9|7337.1|7340.4|7337.6|7340.8|7338|7339.9|7337.1|2
1627404650000|2021-07-27 16:50:50|7340.9|7338.1|7339.4|7336.6|7340.9|7338.1|7339.4|7336.6|1
1627404660000|2021-07-27 16:51:00|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|3
1627404670000|2021-07-27 16:51:10|7338.8|7336|7338.8|7336|7338.8|7336|7338.8|7336|2
1627404680000|2021-07-27 16:51:20|7338.9|7336.1|7338.4|7335.6|7338.9|7336.1|7337.8|7335|13
1627404690000|2021-07-27 16:51:30|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|1
1627404700000|2021-07-27 16:51:40|7337.8|7335|7336.9|7334.1|7337.8|7335|7336.4|7333.6|7
1627404710000|2021-07-27 16:51:50|7336.8|7334|7334.9|7332.1|7336.9|7334.1|7334.9|7332.1|31
1627404720000|2021-07-27 16:52:00|7335.4|7332.6|7334.9|7332.1|7335.8|7333|7334.9|7332.1|20
1627404730000|2021-07-27 16:52:10|7335.8|7333|7333.9|7331.1|7335.8|7333|7333.4|7330.6|17
1627404740000|2021-07-27 16:52:20|7334.4|7331.6|7329.9|7327.1|7334.4|7331.6|7329.4|7326.6|408
1627404750000|2021-07-27 16:52:30|7330.9|7328.1|7329.9|7327.1|7330.9|7328.1|7329.4|7326.6|18
1627404760000|2021-07-27 16:52:40|7329.8|7327|7326.9|7324.1|7329.9|7327.1|7326.9|7324.1|34
1627404770000|2021-07-27 16:52:50|7327.4|7324.6|7327.9|7325.1|7327.9|7325.1|7326.9|7324.1|6
1627404780000|2021-07-27 16:53:00|7329.4|7326.6|7330.9|7328.1|7330.9|7328.1|7329.4|7326.6|264
1627404790000|2021-07-27 16:53:10|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|7330.9|7328.1|4
1627404800000|2021-07-27 16:53:20|7331.4|7328.6|7332.4|7329.6|7332.4|7329.6|7331.4|7328.6|2
1627404810000|2021-07-27 16:53:30|7332.9|7330.1|7330.8|7328|7332.9|7330.1|7330.8|7328|13
1627404820000|2021-07-27 16:53:40|7330.4|7327.6|7329.4|7326.6|7330.4|7327.6|7329.4|7326.6|1
1627404830000|2021-07-27 16:53:50|7328.8|7326|7328.9|7326.1|7328.9|7326.1|7327.9|7325.1|27
1627404840000|2021-07-27 16:54:00|||||||||2
1627404850000|2021-07-27 16:54:10|7329.4|7326.6|7329.9|7327.1|7329.9|7327.1|7329.4|7326.6|3
1627404860000|2021-07-27 16:54:20|7329.4|7326.6|7329.4|7326.6|7329.9|7327.1|7329.4|7326.6|0
1627404870000|2021-07-27 16:54:30|7329.8|7327|7328.9|7326.1|7329.8|7327|7328.9|7326.1|1
1627404880000|2021-07-27 16:54:40|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|0
1627404890000|2021-07-27 16:54:50|7329.9|7327.1|7329.4|7326.6|7330.4|7327.6|7329.4|7326.6|9
1627404900000|2021-07-27 16:55:00|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.4|7325.6|3
1627404910000|2021-07-27 16:55:10|7329.4|7326.6|7329.4|7326.6|7329.9|7327.1|7329.4|7326.6|4
1627404920000|2021-07-27 16:55:20|7328.8|7326|7327.9|7325.1|7328.8|7326|7327.9|7325.1|20
1627404930000|2021-07-27 16:55:30|||||||||60
1627404940000|2021-07-27 16:55:40|7328.9|7326.1|7329.9|7327.1|7329.9|7327.1|7328.9|7326.1|11
1627404950000|2021-07-27 16:55:50|7329.8|7327|7329.4|7326.6|7329.8|7327|7329.4|7326.6|0
1627404960000|2021-07-27 16:56:00|7329.9|7327.1|7328.9|7326.1|7330.9|7328.1|7328.9|7326.1|8
1627404970000|2021-07-27 16:56:10|7329.4|7326.6|7329.9|7327.1|7329.9|7327.1|7329.4|7326.6|6
1627404980000|2021-07-27 16:56:20|7330.9|7328.1|7330.9|7328.1|7331.4|7328.6|7330.9|7328.1|6
1627404990000|2021-07-27 16:56:30|7330.4|7327.6|7330.3|7327.5|7330.4|7327.6|7329.9|7327.1|3
1627405000000|2021-07-27 16:56:40|7330.4|7327.6|7332.4|7329.6|7332.8|7330|7330.4|7327.6|9
1627405010000|2021-07-27 16:56:50|7332.3|7329.5|7331.9|7329.1|7332.3|7329.5|7331.3|7328.5|10
1627405020000|2021-07-27 16:57:00|7331.8|7329|7330.9|7328.1|7331.8|7329|7330.9|7328.1|1
1627405030000|2021-07-27 16:57:10|7331.9|7329.1|7333.9|7331.1|7334.9|7332.1|7331.9|7329.1|4
1627405040000|2021-07-27 16:57:20|7334.4|7331.6|7334.8|7332|7334.9|7332.1|7333.9|7331.1|1
1627405050000|2021-07-27 16:57:30|7334.4|7331.6|7336.3|7333.5|7336.9|7334.1|7334.4|7331.6|18
1627405060000|2021-07-27 16:57:40|7335.9|7333.1|7335.3|7332.5|7335.9|7333.1|7335.3|7332.5|3
1627405070000|2021-07-27 16:57:50|7334.9|7332.1|7334.8|7332|7334.9|7332.1|7334.8|7332|4
1627405090000|2021-07-27 16:58:10|7333.9|7331.1|7332.9|7330.1|7333.9|7331.1|7332.9|7330.1|2
1627405100000|2021-07-27 16:58:20|7332.4|7329.6|7331.9|7329.1|7332.4|7329.6|7331.9|7329.1|5
1627405110000|2021-07-27 16:58:30|7331.3|7328.5|7330.9|7328.1|7331.8|7329|7329.9|7327.1|12
1627405120000|2021-07-27 16:58:40|7331.4|7328.6|7330.9|7328.1|7331.9|7329.1|7330.9|7328.1|31
1627405130000|2021-07-27 16:58:50|7331.4|7328.6|7331.4|7328.6|7331.9|7329.1|7331.4|7328.6|2
1627405140000|2021-07-27 16:59:00|7330.9|7328.1|7330.9|7328.1|7331.9|7329.1|7330.9|7328.1|3
1627405150000|2021-07-27 16:59:10|7330.8|7328|7328.9|7326.1|7330.8|7328|7328.9|7326.1|18
1627405160000|2021-07-27 16:59:20|7329.4|7326.6|7328.9|7326.1|7329.8|7327|7328.9|7326.1|1
1627405170000|2021-07-27 16:59:30|7328.8|7326|7327.9|7325.1|7328.8|7326|7327.9|7325.1|6
1627405180000|2021-07-27 16:59:40|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.8|7326|2
1627405190000|2021-07-27 16:59:50|7329.8|7327|7329.9|7327.1|7329.9|7327.1|7329.8|7327|3
1627405200000|2021-07-27 17:00:00|7329.8|7327|7329.9|7327.1|7331.4|7328.6|7328.9|7326.1|21
1627405210000|2021-07-27 17:00:10|7330.8|7328|7329.3|7326.5|7330.8|7328|7329.3|7326.5|6
1627405220000|2021-07-27 17:00:20|7329.4|7326.6|7333.8|7331|7333.9|7331.1|7329.4|7326.6|997
1627405230000|2021-07-27 17:00:30|7332.9|7330.1|7336.3|7333.5|7336.3|7333.5|7331.9|7329.1|36
1627405240000|2021-07-27 17:00:40|7335.9|7333.1|7335.9|7333.1|7336.9|7334.1|7335.8|7333|8
1627405250000|2021-07-27 17:00:50|7335.8|7333|7335.8|7333|7335.9|7333.1|7335.3|7332.5|12
1627405260000|2021-07-27 17:01:00|7336.8|7334|7332.9|7330.1|7336.8|7334|7332.9|7330.1|349
1627405270000|2021-07-27 17:01:10|7332.4|7329.6|7334.4|7331.6|7334.4|7331.6|7332.4|7329.6|20
1627405290000|2021-07-27 17:01:30|7334.9|7332.1|7333.9|7331.1|7334.9|7332.1|7333.9|7331.1|1
1627405300000|2021-07-27 17:01:40|7334.4|7331.6|7334.9|7332.1|7334.9|7332.1|7334.4|7331.6|20
1627405310000|2021-07-27 17:01:50|7333.9|7331.1|7334.9|7332.1|7334.9|7332.1|7333.9|7331.1|10
1627405320000|2021-07-27 17:02:00|7335.9|7333.1|7335.9|7333.1|7336.4|7333.6|7334.9|7332.1|17
1627405330000|2021-07-27 17:02:10|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|2
1627405350000|2021-07-27 17:02:30|7335.9|7333.1|7334.4|7331.6|7335.9|7333.1|7334.4|7331.6|8
1627405360000|2021-07-27 17:02:40|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|17
1627405370000|2021-07-27 17:02:50|7333.9|7331.1|7333.4|7330.6|7333.9|7331.1|7333.4|7330.6|7
1627405380000|2021-07-27 17:03:00|7333.9|7331.1|7332.9|7330.1|7333.9|7331.1|7332.9|7330.1|11
1627405390000|2021-07-27 17:03:10|7331.9|7329.1|7332.9|7330.1|7333.4|7330.6|7331.9|7329.1|8
1627405400000|2021-07-27 17:03:20|7333.9|7331.1|7334.4|7331.6|7334.4|7331.6|7333.9|7331.1|3
1627405410000|2021-07-27 17:03:30|7333.9|7331.1|7333.4|7330.6|7334.4|7331.6|7333.4|7330.6|4
1627405420000|2021-07-27 17:03:40|7333.9|7331.1|7333.9|7331.1|7334.4|7331.6|7333.9|7331.1|28
1627405430000|2021-07-27 17:03:50|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7331.9|7329.1|68
1627405440000|2021-07-27 17:04:00|7332.9|7330.1|7333.4|7330.6|7333.4|7330.6|7332.4|7329.6|51
1627405450000|2021-07-27 17:04:10|7333.9|7331.1|7334.4|7331.6|7334.9|7332.1|7333.9|7331.1|16
1627405460000|2021-07-27 17:04:20|7333.9|7331.1|7331.9|7329.1|7334.4|7331.6|7331.9|7329.1|37
1627405470000|2021-07-27 17:04:30|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7329.9|7327.1|5
1627405490000|2021-07-27 17:04:50|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7329.4|7326.6|10
1627405500000|2021-07-27 17:05:00|7329.9|7327.1|7331.8|7329|7331.9|7329.1|7329.9|7327.1|6
1627405510000|2021-07-27 17:05:10|7331.4|7328.6|7331.4|7328.6|7331.8|7329|7330.9|7328.1|1
1627405520000|2021-07-27 17:05:20|7331.3|7328.5|7327.9|7325.1|7331.3|7328.5|7327.9|7325.1|9
1627405530000|2021-07-27 17:05:30|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|22
1627405540000|2021-07-27 17:05:40|7328.9|7326.1|7329.9|7327.1|7329.9|7327.1|7328.4|7325.6|4
1627405550000|2021-07-27 17:05:50|||||||||5
1627405560000|2021-07-27 17:06:00|7330.4|7327.6|7332.3|7329.5|7332.4|7329.6|7330.4|7327.6|32
1627405570000|2021-07-27 17:06:10|7331.4|7328.6|7333.9|7331.1|7333.9|7331.1|7331.4|7328.6|1
1627405580000|2021-07-27 17:06:20|7334.4|7331.6|7333.4|7330.6|7334.4|7331.6|7333.3|7330.5|7
1627405590000|2021-07-27 17:06:30|7333.3|7330.5|7334.4|7331.6|7334.4|7331.6|7333.3|7330.5|7
1627405600000|2021-07-27 17:06:40|7333.9|7331.1|7333.4|7330.6|7333.9|7331.1|7332.8|7330|6
1627405610000|2021-07-27 17:06:50|7334.3|7331.5|7332.8|7330|7334.4|7331.6|7332.8|7330|0
1627405620000|2021-07-27 17:07:00|7331.8|7329|7333.8|7331|7333.8|7331|7331.8|7329|24
1627405630000|2021-07-27 17:07:10|7334.3|7331.5|7333.4|7330.6|7334.3|7331.5|7333.3|7330.5|20
1627405640000|2021-07-27 17:07:20|7333.9|7331.1|7334.8|7332|7334.9|7332.1|7333.9|7331.1|5
1627405650000|2021-07-27 17:07:30|7334.9|7332.1|7333.3|7330.5|7336.8|7334|7333.3|7330.5|24
1627405660000|2021-07-27 17:07:40|7332.8|7330|7333.8|7331|7333.8|7331|7332.8|7330|3
1627405670000|2021-07-27 17:07:50|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.8|7331|1
1627405680000|2021-07-27 17:08:00|7333.4|7330.6|7333.9|7331.1|7334.4|7331.6|7333.4|7330.6|1
1627405690000|2021-07-27 17:08:10|7333.8|7331|7333.4|7330.6|7334.9|7332.1|7332.9|7330.1|18
1627405700000|2021-07-27 17:08:20|7333.9|7331.1|7334.4|7331.6|7334.9|7332.1|7333.9|7331.1|9
1627405710000|2021-07-27 17:08:30|7335.4|7332.6|7334.4|7331.6|7335.8|7333|7334.4|7331.6|5
1627405720000|2021-07-27 17:08:40|7333.9|7331.1|7334.4|7331.6|7334.8|7332|7333.9|7331.1|5
1627405730000|2021-07-27 17:08:50|7334.3|7331.5|7334.4|7331.6|7334.4|7331.6|7333.8|7331|3
1627405740000|2021-07-27 17:09:00|7334.8|7332|7334.9|7332.1|7335.3|7332.5|7334.8|7332|14
1627405750000|2021-07-27 17:09:10|7335.8|7333|7335.8|7333|7335.8|7333|7334.4|7331.6|9
1627405760000|2021-07-27 17:09:20|7334.8|7332|7336.8|7334|7339.9|7337.1|7333.9|7331.1|213
1627405770000|2021-07-27 17:09:30|7336.9|7334.1|7339.9|7337.1|7340.8|7338|7336.9|7334.1|64
1627405780000|2021-07-27 17:09:40|7340.4|7337.6|7338.8|7336|7340.4|7337.6|7338.8|7336|10
1627405790000|2021-07-27 17:09:50|7338.9|7336.1|7337.8|7335|7339.8|7337|7337.8|7335|8
1627405800000|2021-07-27 17:10:00|7337.4|7334.6|7336.9|7334.1|7337.8|7335|7336.8|7334|64
1627405810000|2021-07-27 17:10:10|7337.4|7334.6|7336.4|7333.6|7337.4|7334.6|7334.9|7332.1|60
1627405820000|2021-07-27 17:10:20|7335.9|7333.1|7334.8|7332|7335.9|7333.1|7334.8|7332|6
1627405830000|2021-07-27 17:10:30|7334.4|7331.6|7332.8|7330|7334.4|7331.6|7331.4|7328.6|18
1627405840000|2021-07-27 17:10:40|7331.9|7329.1|7332.4|7329.6|7332.4|7329.6|7331.8|7329|8
1627405850000|2021-07-27 17:10:50|7332.3|7329.5|7331.9|7329.1|7332.3|7329.5|7331.8|7329|0
1627405860000|2021-07-27 17:11:00|7331.8|7329|7333.8|7331|7333.9|7331.1|7331.8|7329|8
1627405870000|2021-07-27 17:11:10|7333.3|7330.5|7331.8|7329|7333.3|7330.5|7331.8|7329|4
1627405880000|2021-07-27 17:11:20|7331.4|7328.6|7332.3|7329.5|7332.9|7330.1|7329.9|7327.1|62
1627405890000|2021-07-27 17:11:30|7332.4|7329.6|7331.8|7329|7332.9|7330.1|7331.8|7329|7
1627405900000|2021-07-27 17:11:40|7331.9|7329.1|7332.4|7329.6|7332.4|7329.6|7331.8|7329|9
1627405910000|2021-07-27 17:11:50|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7331.8|7329|11
1627405920000|2021-07-27 17:12:00|7332.8|7330|7330.8|7328|7334.8|7332|7330.8|7328|21
1627405930000|2021-07-27 17:12:10|7330.9|7328.1|7329.8|7327|7331.4|7328.6|7329.8|7327|7
1627405940000|2021-07-27 17:12:20|7329.9|7327.1|7331.9|7329.1|7331.9|7329.1|7329.9|7327.1|5
1627405950000|2021-07-27 17:12:30|7332.4|7329.6|7333.3|7330.5|7333.3|7330.5|7331.8|7329|6
1627405960000|2021-07-27 17:12:40|7333.4|7330.6|7333.3|7330.5|7333.8|7331|7332.8|7330|10
1627405970000|2021-07-27 17:12:50|7332.8|7330|7330.9|7328.1|7332.8|7330|7329.9|7327.1|49
1627405980000|2021-07-27 17:13:00|7331.3|7328.5|7332.3|7329.5|7332.3|7329.5|7331.3|7328.5|1
1627405990000|2021-07-27 17:13:10|7332.4|7329.6|7331.3|7328.5|7332.8|7330|7331.3|7328.5|4
1627406000000|2021-07-27 17:13:20|7331.9|7329.1|7333.3|7330.5|7333.8|7331|7331.9|7329.1|12
1627406010000|2021-07-27 17:13:30|7333.8|7331|7337.3|7334.5|7337.9|7335.1|7333.8|7331|29
1627406020000|2021-07-27 17:13:40|7337.8|7335|7335.8|7333|7337.8|7335|7335.8|7333|8
1627406030000|2021-07-27 17:13:50|7335.4|7332.6|7333.8|7331|7335.4|7332.6|7333.8|7331|48
1627406040000|2021-07-27 17:14:00|7333.9|7331.1|7332.9|7330.1|7334.4|7331.6|7332.8|7330|19
1627406050000|2021-07-27 17:14:10|7332.8|7330|7333.4|7330.6|7333.4|7330.6|7332.8|7330|2
1627406060000|2021-07-27 17:14:20|7333.9|7331.1|7334.9|7332.1|7334.9|7332.1|7333.9|7331.1|1
1627406070000|2021-07-27 17:14:30|7335.3|7332.5|7334.4|7331.6|7335.4|7332.6|7333.9|7331.1|11
1627406080000|2021-07-27 17:14:40|7333.9|7331.1|7331.4|7328.6|7333.9|7331.1|7329.9|7327.1|28
1627406090000|2021-07-27 17:14:50|7330.9|7328.1|7328.9|7326.1|7330.9|7328.1|7328.4|7325.6|41
1627406100000|2021-07-27 17:15:00|7329.9|7327.1|7331.9|7329.1|7332.9|7330.1|7329.9|7327.1|27
1627406110000|2021-07-27 17:15:10|7332.8|7330|7332.9|7330.1|7332.9|7330.1|7332.8|7330|30
1627406120000|2021-07-27 17:15:20|7333.9|7331.1|7332.9|7330.1|7333.9|7331.1|7332.9|7330.1|12
1627406130000|2021-07-27 17:15:30|7332.3|7329.5|7331.8|7329|7332.3|7329.5|7330.9|7328.1|28
1627406140000|2021-07-27 17:15:40|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|1
1627406150000|2021-07-27 17:15:50|7331.9|7329.1|7332.3|7329.5|7332.3|7329.5|7330.9|7328.1|8
1627406160000|2021-07-27 17:16:00|7331.8|7329|7333.3|7330.5|7333.9|7331.1|7331.8|7329|8
1627406170000|2021-07-27 17:16:10|7332.8|7330|7331.8|7329|7332.8|7330|7330.8|7328|7
1627406180000|2021-07-27 17:16:20|7331.9|7329.1|7332.4|7329.6|7332.4|7329.6|7331.9|7329.1|2
1627406190000|2021-07-27 17:16:30|7332.8|7330|7333.8|7331|7334.4|7331.6|7332.8|7330|3
1627406200000|2021-07-27 17:16:40|7332.9|7330.1|7331.9|7329.1|7332.9|7330.1|7331.9|7329.1|21
1627406210000|2021-07-27 17:16:50|7332.9|7330.1|7332.4|7329.6|7333.3|7330.5|7332.4|7329.6|1
1627406220000|2021-07-27 17:17:00|7332.9|7330.1|7332.9|7330.1|7333.4|7330.6|7332.9|7330.1|4
1627406230000|2021-07-27 17:17:10|7332.8|7330|7332.8|7330|7333.3|7330.5|7332.8|7330|1
1627406240000|2021-07-27 17:17:20|7331.9|7329.1|7331.4|7328.6|7331.9|7329.1|7331.4|7328.6|4
1627406250000|2021-07-27 17:17:30|7330.9|7328.1|7331.4|7328.6|7331.8|7329|7330.9|7328.1|6
1627406260000|2021-07-27 17:17:40|7331.3|7328.5|7327.9|7325.1|7331.3|7328.5|7327.9|7325.1|14
1627406270000|2021-07-27 17:17:50|7328.9|7326.1|7330.8|7328|7331.4|7328.6|7328.4|7325.6|13
1627406280000|2021-07-27 17:18:00|7330.4|7327.6|7330.9|7328.1|7331.8|7329|7329.9|7327.1|7
1627406290000|2021-07-27 17:18:10|7331.3|7328.5|7331.4|7328.6|7331.9|7329.1|7331.3|7328.5|9
1627406300000|2021-07-27 17:18:20|7331.3|7328.5|7330.8|7328|7331.3|7328.5|7330.8|7328|5
1627406310000|2021-07-27 17:18:30|7330.9|7328.1|7330.8|7328|7331.3|7328.5|7329.9|7327.1|25
1627406320000|2021-07-27 17:18:40|7330.9|7328.1|7331.9|7329.1|7331.9|7329.1|7330.9|7328.1|4
1627406330000|2021-07-27 17:18:50|7332.9|7330.1|7332.4|7329.6|7332.9|7330.1|7332.3|7329.5|7
1627406340000|2021-07-27 17:19:00|7333.4|7330.6|7332.8|7330|7333.8|7331|7332.8|7330|5
1627406350000|2021-07-27 17:19:10|7331.9|7329.1|7331.8|7329|7331.9|7329.1|7331.8|7329|2
1627406360000|2021-07-27 17:19:20|7331.3|7328.5|7331.9|7329.1|7331.9|7329.1|7331.3|7328.5|6
1627406370000|2021-07-27 17:19:30|7332.9|7330.1|7331.9|7329.1|7332.9|7330.1|7331.9|7329.1|8
1627406380000|2021-07-27 17:19:40|7331.8|7329|7331.8|7329|7331.8|7329|7331.8|7329|2
1627406390000|2021-07-27 17:19:50|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|0
1627406400000|2021-07-27 17:20:00|7331.4|7328.6|7328.9|7326.1|7331.4|7328.6|7328.9|7326.1|9
1627406410000|2021-07-27 17:20:10|7329.8|7327|7329.4|7326.6|7329.8|7327|7328.9|7326.1|4
1627406420000|2021-07-27 17:20:20|7329.9|7327.1|7329.9|7327.1|7330.8|7328|7329.9|7327.1|6
1627406430000|2021-07-27 17:20:30|7330.3|7327.5|7330.4|7327.6|7330.9|7328.1|7329.9|7327.1|7
1627406440000|2021-07-27 17:20:40|7331.3|7328.5|7327.9|7325.1|7331.8|7329|7327.9|7325.1|587
1627406450000|2021-07-27 17:20:50|7327.8|7325|7325.3|7322.5|7327.8|7325|7325.3|7322.5|18
1627406460000|2021-07-27 17:21:00|7325.4|7322.6|7326.9|7324.1|7327.3|7324.5|7325.4|7322.6|199
1627406470000|2021-07-27 17:21:10|7327.3|7324.5|7328.8|7326|7328.8|7326|7326.9|7324.1|12
1627406480000|2021-07-27 17:21:20|7328.9|7326.1|7329.8|7327|7329.9|7327.1|7328.8|7326|11
1627406490000|2021-07-27 17:21:30|7329.9|7327.1|7330.9|7328.1|7331.9|7329.1|7328.9|7326.1|404
1627406500000|2021-07-27 17:21:40|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|8
1627406510000|2021-07-27 17:21:50|7329.8|7327|7328.9|7326.1|7330.4|7327.6|7328.9|7326.1|19
1627406520000|2021-07-27 17:22:00|7329.3|7326.5|7331.4|7328.6|7331.9|7329.1|7329.3|7326.5|93
1627406530000|2021-07-27 17:22:10|7331.3|7328.5|7331.9|7329.1|7332.3|7329.5|7331.3|7328.5|7
1627406540000|2021-07-27 17:22:20|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|2
1627406550000|2021-07-27 17:22:30|7330.9|7328.1|7330.8|7328|7330.9|7328.1|7330.8|7328|1
1627406560000|2021-07-27 17:22:40|7329.9|7327.1|7330.9|7328.1|7330.9|7328.1|7329.9|7327.1|5
1627406570000|2021-07-27 17:22:50|7331.3|7328.5|7330.4|7327.6|7331.4|7328.6|7330.3|7327.5|14
1627406580000|2021-07-27 17:23:00|7330.3|7327.5|7329.9|7327.1|7330.8|7328|7329.8|7327|25
1627406590000|2021-07-27 17:23:10|7330.4|7327.6|7330.9|7328.1|7330.9|7328.1|7330.4|7327.6|1
1627406600000|2021-07-27 17:23:20|7330.8|7328|7330.9|7328.1|7330.9|7328.1|7330.8|7328|5
1627406610000|2021-07-27 17:23:30|7329.9|7327.1|7329.4|7326.6|7329.9|7327.1|7328.9|7326.1|113
1627406620000|2021-07-27 17:23:40|7328.9|7326.1|7327.9|7325.1|7328.9|7326.1|7327.9|7325.1|21
1627406630000|2021-07-27 17:23:50|7327.4|7324.6|7325.9|7323.1|7327.9|7325.1|7325.9|7323.1|7
1627406640000|2021-07-27 17:24:00|7326.4|7323.6|7326.4|7323.6|7326.8|7324|7325.9|7323.1|14
1627406650000|2021-07-27 17:24:10|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|7325.9|7323.1|4
1627406660000|2021-07-27 17:24:20|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.4|7323.6|2
1627406670000|2021-07-27 17:24:30|7326.4|7323.6|7326.9|7324.1|7326.9|7324.1|7325.9|7323.1|3
1627406680000|2021-07-27 17:24:40|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|5
1627406700000|2021-07-27 17:25:00|7326.8|7324|7326.4|7323.6|7326.9|7324.1|7326.4|7323.6|12
1627406710000|2021-07-27 17:25:10|7326.8|7324|7325.8|7323|7326.8|7324|7325.8|7323|9
1627406720000|2021-07-27 17:25:20|7324.4|7321.6|7321.9|7319.1|7324.4|7321.6|7321.4|7318.6|23
1627406730000|2021-07-27 17:25:30|7321.4|7318.6|7319.9|7317.1|7321.4|7318.6|7319.8|7317|8
1627406740000|2021-07-27 17:25:40|7319.8|7317|7320.3|7317.5|7320.9|7318.1|7319.8|7317|2
1627406750000|2021-07-27 17:25:50|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7319.8|7317|2
1627406760000|2021-07-27 17:26:00|7320.9|7318.1|7321.4|7318.6|7322.4|7319.6|7320.9|7318.1|8
1627406770000|2021-07-27 17:26:10|7320.9|7318.1|7320.4|7317.6|7321.4|7318.6|7320.4|7317.6|9
1627406780000|2021-07-27 17:26:20|7320.9|7318.1|7321.9|7319.1|7322.4|7319.6|7320.9|7318.1|10
1627406790000|2021-07-27 17:26:30|7322.3|7319.5|7322.4|7319.6|7322.4|7319.6|7322.3|7319.5|0
1627406800000|2021-07-27 17:26:40|7322.3|7319.5|7321.8|7319|7322.8|7320|7321.8|7319|1
1627406810000|2021-07-27 17:26:50|7320.9|7318.1|7320.4|7317.6|7320.9|7318.1|7320.4|7317.6|4
1627406820000|2021-07-27 17:27:00|7320.8|7318|7325.9|7323.1|7325.9|7323.1|7320.4|7317.6|91
1627406830000|2021-07-27 17:27:10|7325.4|7322.6|7325.4|7322.6|7325.9|7323.1|7325.4|7322.6|1
1627406840000|2021-07-27 17:27:20|7325.8|7323|7325.4|7322.6|7325.8|7323|7324.9|7322.1|17
1627406850000|2021-07-27 17:27:30|7324.9|7322.1|7324.4|7321.6|7324.9|7322.1|7324.4|7321.6|86
1627406860000|2021-07-27 17:27:40|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|55
1627406870000|2021-07-27 17:27:50|||||||||154
1627406880000|2021-07-27 17:28:00|7324.9|7322.1|7325.9|7323.1|7325.9|7323.1|7324.9|7322.1|12
1627406890000|2021-07-27 17:28:10|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|9
1627406900000|2021-07-27 17:28:20|7326.9|7324.1|7327.9|7325.1|7328.9|7326.1|7326.9|7324.1|26
1627406910000|2021-07-27 17:28:30|7328.4|7325.6|7328.9|7326.1|7329.9|7327.1|7328.4|7325.6|10
1627406920000|2021-07-27 17:28:40|||||||||5
1627406930000|2021-07-27 17:28:50|7329.4|7326.6|7329.8|7327|7329.9|7327.1|7329.4|7326.6|12
1627406940000|2021-07-27 17:29:00|7329.4|7326.6|7329.4|7326.6|7329.9|7327.1|7328.8|7326|8
1627406950000|2021-07-27 17:29:10|7328.9|7326.1|7329.9|7327.1|7330.9|7328.1|7328.8|7326|21
1627406960000|2021-07-27 17:29:20|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.4|7325.6|103
1627406970000|2021-07-27 17:29:30|7328.8|7326|7327.9|7325.1|7328.8|7326|7327.9|7325.1|8
1627406980000|2021-07-27 17:29:40|||||||||18
1627406990000|2021-07-27 17:29:50|7327.4|7324.6|7328.4|7325.6|7328.4|7325.6|7326.9|7324.1|107
1627407000000|2021-07-27 17:30:00|7327.9|7325.1|7327.4|7324.6|7328.4|7325.6|7326.9|7324.1|89
1627407010000|2021-07-27 17:30:10|7327.9|7325.1|7327.4|7324.6|7328.4|7325.6|7326.9|7324.1|84
1627407020000|2021-07-27 17:30:20|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|108
1627407030000|2021-07-27 17:30:30|7327.9|7325.1|7326.9|7324.1|7327.9|7325.1|7324.9|7322.1|1258
1627407040000|2021-07-27 17:30:40|7326.4|7323.6|7325.9|7323.1|7326.4|7323.6|7325.9|7323.1|115
1627407050000|2021-07-27 17:30:50|7324.9|7322.1|7325.4|7322.6|7325.4|7322.6|7323.9|7321.1|45
1627407060000|2021-07-27 17:31:00|7325.8|7323|7324.9|7322.1|7325.9|7323.1|7323.9|7321.1|19
1627407070000|2021-07-27 17:31:10|7324.4|7321.6|7323.4|7320.6|7324.4|7321.6|7322.4|7319.6|22
1627407080000|2021-07-27 17:31:20|7322.9|7320.1|7323.9|7321.1|7323.9|7321.1|7322.9|7320.1|21
1627407090000|2021-07-27 17:31:30|7323.4|7320.6|7321.4|7318.6|7323.4|7320.6|7320.9|7318.1|66
1627407100000|2021-07-27 17:31:40|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|0
1627407110000|2021-07-27 17:31:50|7320.9|7318.1|7322.9|7320.1|7322.9|7320.1|7320.9|7318.1|201
1627407120000|2021-07-27 17:32:00|7322.4|7319.6|7323.4|7320.6|7323.4|7320.6|7322.4|7319.6|11
1627407130000|2021-07-27 17:32:10|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|0
1627407140000|2021-07-27 17:32:20|7323.4|7320.6|7322.9|7320.1|7323.9|7321.1|7322.9|7320.1|8
1627407150000|2021-07-27 17:32:30|7323.4|7320.6|7322.9|7320.1|7323.4|7320.6|7322.9|7320.1|1
1627407160000|2021-07-27 17:32:40|7323.8|7321|7324.4|7321.6|7324.4|7321.6|7323.8|7321|4
1627407170000|2021-07-27 17:32:50|7323.9|7321.1|7324.4|7321.6|7324.9|7322.1|7323.9|7321.1|24
1627407180000|2021-07-27 17:33:00|7323.8|7321|7322.9|7320.1|7323.8|7321|7322.9|7320.1|12
1627407190000|2021-07-27 17:33:10|7323.4|7320.6|7323.9|7321.1|7323.9|7321.1|7322.9|7320.1|44
1627407200000|2021-07-27 17:33:20|7322.9|7320.1|7323.4|7320.6|7323.4|7320.6|7322.9|7320.1|1
1627407210000|2021-07-27 17:33:30|7322.9|7320.1|7323.9|7321.1|7323.9|7321.1|7322.9|7320.1|5
1627407220000|2021-07-27 17:33:40|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|9
1627407230000|2021-07-27 17:33:50|7323.9|7321.1|7324.4|7321.6|7324.4|7321.6|7323.9|7321.1|28
1627407240000|2021-07-27 17:34:00|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|1
1627407250000|2021-07-27 17:34:10|7324.4|7321.6|7324.4|7321.6|7324.9|7322.1|7323.9|7321.1|199
1627407260000|2021-07-27 17:34:20|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|0
1627407270000|2021-07-27 17:34:30|7323.4|7320.6|7324.9|7322.1|7324.9|7322.1|7323.4|7320.6|9
1627407280000|2021-07-27 17:34:40|7323.9|7321.1|7324.4|7321.6|7324.4|7321.6|7323.9|7321.1|11
1627407290000|2021-07-27 17:34:50|7324.9|7322.1|7324.4|7321.6|7324.9|7322.1|7324.4|7321.6|1
1627407300000|2021-07-27 17:35:00|7324.3|7321.5|7323.9|7321.1|7324.3|7321.5|7322.9|7320.1|21
1627407310000|2021-07-27 17:35:10|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|2
1627407320000|2021-07-27 17:35:20|7324.9|7322.1|7326.4|7323.6|7326.9|7324.1|7324.9|7322.1|12
1627407330000|2021-07-27 17:35:30|7325.9|7323.1|7324.9|7322.1|7325.9|7323.1|7324.9|7322.1|1
1627407350000|2021-07-27 17:35:50|7325.4|7322.6|7324.4|7321.6|7325.4|7322.6|7324.4|7321.6|28
1627407360000|2021-07-27 17:36:00|7324.3|7321.5|7323.9|7321.1|7324.4|7321.6|7323.9|7321.1|27
1627407370000|2021-07-27 17:36:10|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|110
1627407390000|2021-07-27 17:36:30|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|83
1627407400000|2021-07-27 17:36:40|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|7324.4|7321.6|9
1627407410000|2021-07-27 17:36:50|7325.9|7323.1|7324.9|7322.1|7325.9|7323.1|7324.9|7322.1|7
1627407420000|2021-07-27 17:37:00|||||||||3
1627407430000|2021-07-27 17:37:10|7325.4|7322.6|7325.4|7322.6|7325.9|7323.1|7324.9|7322.1|2
1627407440000|2021-07-27 17:37:20|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|3
1627407450000|2021-07-27 17:37:30|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|2
1627407460000|2021-07-27 17:37:40|7324.4|7321.6|7323.4|7320.6|7324.4|7321.6|7322.9|7320.1|107
1627407470000|2021-07-27 17:37:50|7323.9|7321.1|7323.9|7321.1|7324.4|7321.6|7323.9|7321.1|6
1627407480000|2021-07-27 17:38:00|7324.4|7321.6|7325.9|7323.1|7325.9|7323.1|7324.4|7321.6|56
1627407490000|2021-07-27 17:38:10|7327.3|7324.5|7326.9|7324.1|7327.9|7325.1|7326.9|7324.1|3
1627407500000|2021-07-27 17:38:20|7327.4|7324.6|7331.9|7329.1|7333.4|7330.6|7327.4|7324.6|94
1627407510000|2021-07-27 17:38:30|7332.9|7330.1|7332.9|7330.1|7333.9|7331.1|7332.9|7330.1|20
1627407520000|2021-07-27 17:38:40|7330.9|7328.1|7331.9|7329.1|7331.9|7329.1|7330.9|7328.1|20
1627407530000|2021-07-27 17:38:50|7331.4|7328.6|7331.9|7329.1|7331.9|7329.1|7331.4|7328.6|17
1627407540000|2021-07-27 17:39:00|7331.8|7329|7330.9|7328.1|7331.8|7329|7330.4|7327.6|2
1627407550000|2021-07-27 17:39:10|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|3
1627407560000|2021-07-27 17:39:20|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|7329.9|7327.1|469
1627407570000|2021-07-27 17:39:30|7331.8|7329|7330.9|7328.1|7331.8|7329|7330.8|7328|375
1627407580000|2021-07-27 17:39:40|7330.8|7328|7330.8|7328|7330.8|7328|7330.8|7328|0
1627407590000|2021-07-27 17:39:50|7330.3|7327.5|7330.9|7328.1|7330.9|7328.1|7330.3|7327.5|111
1627407600000|2021-07-27 17:40:00|7331.3|7328.5|7330.3|7327.5|7331.8|7329|7329.9|7327.1|8
1627407610000|2021-07-27 17:40:10|7329.9|7327.1|7330.3|7327.5|7330.3|7327.5|7329.9|7327.1|1
1627407620000|2021-07-27 17:40:20|7330.4|7327.6|7332.4|7329.6|7332.8|7330|7330.4|7327.6|79
1627407630000|2021-07-27 17:40:30|7332.3|7329.5|7330.8|7328|7332.3|7329.5|7330.8|7328|8
1627407640000|2021-07-27 17:40:40|7331.3|7328.5|7328.9|7326.1|7331.3|7328.5|7328.8|7326|2
1627407650000|2021-07-27 17:40:50|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|3
1627407660000|2021-07-27 17:41:00|7329.9|7327.1|7330.8|7328|7330.9|7328.1|7329.9|7327.1|2
1627407670000|2021-07-27 17:41:10|7330.4|7327.6|7330.9|7328.1|7330.9|7328.1|7330.4|7327.6|1
1627407680000|2021-07-27 17:41:20|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|7331.3|7328.5|2
1627407690000|2021-07-27 17:41:30|7330.8|7328|7332.3|7329.5|7332.3|7329.5|7330.3|7327.5|32
1627407700000|2021-07-27 17:41:40|7331.9|7329.1|7331.8|7329|7331.9|7329.1|7331.8|7329|2
1627407710000|2021-07-27 17:41:50|7331.9|7329.1|7333.3|7330.5|7333.3|7330.5|7331.8|7329|36
1627407720000|2021-07-27 17:42:00|7332.9|7330.1|7331.3|7328.5|7333.3|7330.5|7330.8|7328|24
1627407730000|2021-07-27 17:42:10|7330.8|7328|7330.8|7328|7330.8|7328|7330.8|7328|0
1627407740000|2021-07-27 17:42:20|7330.3|7327.5|7330.8|7328|7330.8|7328|7330.3|7327.5|2
1627407750000|2021-07-27 17:42:30|7329.9|7327.1|7330.3|7327.5|7330.3|7327.5|7329.9|7327.1|6
1627407770000|2021-07-27 17:42:50|7330.4|7327.6|7330.8|7328|7330.8|7328|7330.3|7327.5|82
1627407780000|2021-07-27 17:43:00|7330.3|7327.5|7329.3|7326.5|7330.3|7327.5|7329.3|7326.5|13
1627407790000|2021-07-27 17:43:10|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|0
1627407800000|2021-07-27 17:43:20|||||||||1
1627407810000|2021-07-27 17:43:30|7328.9|7326.1|7330.8|7328|7330.8|7328|7328.9|7326.1|71
1627407820000|2021-07-27 17:43:40|||||||||2
1627407830000|2021-07-27 17:43:50|7331.4|7328.6|7332.4|7329.6|7332.4|7329.6|7331.4|7328.6|11
1627407840000|2021-07-27 17:44:00|7331.9|7329.1|7331.8|7329|7331.9|7329.1|7330.9|7328.1|65
1627407850000|2021-07-27 17:44:10|7332.3|7329.5|7332.8|7330|7332.8|7330|7332.3|7329.5|3
1627407860000|2021-07-27 17:44:20|7332.3|7329.5|7333.3|7330.5|7333.3|7330.5|7331.8|7329|4
1627407870000|2021-07-27 17:44:30|7334.3|7331.5|7333.8|7331|7334.8|7332|7333.3|7330.5|69
1627407880000|2021-07-27 17:44:40|7333.9|7331.1|7332.9|7330.1|7334.8|7332|7332.9|7330.1|78
1627407890000|2021-07-27 17:44:50|7333.3|7330.5|7333.8|7331|7334.3|7331.5|7333.3|7330.5|6
1627407900000|2021-07-27 17:45:00|7333.3|7330.5|7333.8|7331|7333.8|7331|7332.8|7330|16
1627407910000|2021-07-27 17:45:10|7333.3|7330.5|7333.3|7330.5|7333.8|7331|7332.8|7330|23
1627407920000|2021-07-27 17:45:20|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|1
1627407930000|2021-07-27 17:45:30|7333.3|7330.5|7333.8|7331|7333.8|7331|7333.3|7330.5|22
1627407940000|2021-07-27 17:45:40|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|4
1627407950000|2021-07-27 17:45:50|7332.8|7330|7332.3|7329.5|7332.8|7330|7331.8|7329|11
1627407960000|2021-07-27 17:46:00|7332.8|7330|7331.8|7329|7332.8|7330|7331.8|7329|13
1627407970000|2021-07-27 17:46:10|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|13
1627407980000|2021-07-27 17:46:20|7333.3|7330.5|7333.3|7330.5|7333.8|7331|7333.3|7330.5|14
1627407990000|2021-07-27 17:46:30|7333.8|7331|7333.8|7331|7333.8|7331|7333.8|7331|0
1627408000000|2021-07-27 17:46:40|7335.8|7333|7336.8|7334|7336.8|7334|7335.8|7333|20
1627408010000|2021-07-27 17:46:50|7337.3|7334.5|7338.3|7335.5|7338.8|7336|7336.8|7334|15
1627408020000|2021-07-27 17:47:00|7337.8|7335|7339.8|7337|7339.8|7337|7337.8|7335|12
1627408030000|2021-07-27 17:47:10|7340.3|7337.5|7340.8|7338|7341.3|7338.5|7340.3|7337.5|19
1627408040000|2021-07-27 17:47:20|7341.3|7338.5|7340.8|7338|7341.3|7338.5|7340.8|7338|108
1627408050000|2021-07-27 17:47:30|||||||||7
1627408060000|2021-07-27 17:47:40|7340.3|7337.5|7339.3|7336.5|7340.3|7337.5|7339.3|7336.5|5
1627408070000|2021-07-27 17:47:50|7338.8|7336|7339.8|7337|7340.8|7338|7338.8|7336|8
1627408080000|2021-07-27 17:48:00|7340.3|7337.5|7340.8|7338|7342.3|7339.5|7340.3|7337.5|31
1627408090000|2021-07-27 17:48:10|7339.8|7337|7338.8|7336|7339.8|7337|7338.8|7336|10
1627408100000|2021-07-27 17:48:20|7338.9|7336.1|7338.9|7336.1|7339.3|7336.5|7338.8|7336|1
1627408110000|2021-07-27 17:48:30|7339.3|7336.5|7338.8|7336|7339.3|7336.5|7338.8|7336|10
1627408120000|2021-07-27 17:48:40|7339.3|7336.5|7339.3|7336.5|7339.4|7336.6|7337.8|7335|5
1627408130000|2021-07-27 17:48:50|7339.8|7337|7339.8|7337|7339.8|7337|7338.8|7336|0
1627408140000|2021-07-27 17:49:00|7338.8|7336|7338.8|7336|7338.8|7336|7338.8|7336|0
1627408150000|2021-07-27 17:49:10|7338.3|7335.5|7338.8|7336|7339.3|7336.5|7338.3|7335.5|2
1627408160000|2021-07-27 17:49:20|7337.8|7335|7338.3|7335.5|7338.3|7335.5|7337.8|7335|1
1627408170000|2021-07-27 17:49:30|7338.8|7336|7337.8|7335|7339.8|7337|7337.8|7335|9
1627408180000|2021-07-27 17:49:40|7338.3|7335.5|7338.8|7336|7339.3|7336.5|7338.3|7335.5|1
1627408190000|2021-07-27 17:49:50|7337.8|7335|7337.8|7335|7337.8|7335|7337.8|7335|6
1627408200000|2021-07-27 17:50:00|7337.3|7334.5|7338.3|7335.5|7339.3|7336.5|7337.3|7334.5|7
1627408210000|2021-07-27 17:50:10|7338.8|7336|7338.8|7336|7338.8|7336|7338.8|7336|4
1627408220000|2021-07-27 17:50:20|7338.3|7335.5|7338.9|7336.1|7339.8|7337|7338.3|7335.5|38
1627408230000|2021-07-27 17:50:30|7338.8|7336|7340.3|7337.5|7340.3|7337.5|7338.8|7336|11
1627408240000|2021-07-27 17:50:40|7339.8|7337|7339.9|7337.1|7340.8|7338|7339.8|7337|5
1627408250000|2021-07-27 17:50:50|7340.8|7338|7340.8|7338|7340.8|7338|7340.8|7338|1
1627408260000|2021-07-27 17:51:00|7341.8|7339|7341.8|7339|7342.3|7339.5|7341.8|7339|7
1627408270000|2021-07-27 17:51:10|||||||||4
1627408280000|2021-07-27 17:51:20|7341.3|7338.5|7340.3|7337.5|7341.3|7338.5|7340.3|7337.5|4
1627408290000|2021-07-27 17:51:30|7340.4|7337.6|7340.8|7338|7341.3|7338.5|7340.4|7337.6|0
1627408300000|2021-07-27 17:51:40|||||||||6
1627408310000|2021-07-27 17:51:50|7340.4|7337.6|7340.3|7337.5|7340.4|7337.6|7340.3|7337.5|2
1627408320000|2021-07-27 17:52:00|7340.4|7337.6|7340.8|7338|7340.8|7338|7340.3|7337.5|0
1627408330000|2021-07-27 17:52:10|7340.3|7337.5|7340.3|7337.5|7340.8|7338|7340.3|7337.5|1
1627408340000|2021-07-27 17:52:20|7341.8|7339|7343.3|7340.5|7343.8|7341|7340.9|7338.1|15
1627408350000|2021-07-27 17:52:30|7343.8|7341|7342.3|7339.5|7343.8|7341|7342.3|7339.5|0
1627408360000|2021-07-27 17:52:40|7342.8|7340|7343.8|7341|7343.8|7341|7342.8|7340|26
1627408370000|2021-07-27 17:52:50|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|0
1627408380000|2021-07-27 17:53:00|7343.8|7341|7344.8|7342|7344.8|7342|7343.8|7341|5
1627408390000|2021-07-27 17:53:10|||||||||3
1627408400000|2021-07-27 17:53:20|7346.3|7343.5|7343.8|7341|7346.3|7343.5|7343.8|7341|11
1627408420000|2021-07-27 17:53:40|7344.8|7342|7345.3|7342.5|7345.3|7342.5|7344.3|7341.5|9
1627408430000|2021-07-27 17:53:50|7345.8|7343|7345.8|7343|7345.8|7343|7345.8|7343|3
1627408440000|2021-07-27 17:54:00|7346.3|7343.5|7345.3|7342.5|7346.3|7343.5|7344.8|7342|6
1627408450000|2021-07-27 17:54:10|7344.8|7342|7343.3|7340.5|7345.8|7343|7342.8|7340|59
1627408460000|2021-07-27 17:54:20|7342.8|7340|7343.3|7340.5|7343.3|7340.5|7342.8|7340|2
1627408470000|2021-07-27 17:54:30|7342.8|7340|7342.8|7340|7342.8|7340|7342.8|7340|6
1627408480000|2021-07-27 17:54:40|7342.3|7339.5|7343.8|7341|7343.8|7341|7341.8|7339|17
1627408490000|2021-07-27 17:54:50|7344.3|7341.5|7344.3|7341.5|7344.8|7342|7343.8|7341|2
1627408500000|2021-07-27 17:55:00|7344.8|7342|7345.8|7343|7345.8|7343|7344.3|7341.5|14
1627408510000|2021-07-27 17:55:10|7345.3|7342.5|7344.3|7341.5|7345.3|7342.5|7344.3|7341.5|36
1627408520000|2021-07-27 17:55:20|7344.8|7342|7345.8|7343|7345.8|7343|7344.3|7341.5|35
1627408530000|2021-07-27 17:55:30|7345.3|7342.5|7345.8|7343|7345.8|7343|7345.3|7342.5|7
1627408540000|2021-07-27 17:55:40|||||||||2
1627408550000|2021-07-27 17:55:50|7345.3|7342.5|7345.8|7343|7345.8|7343|7345.3|7342.5|3
1627408560000|2021-07-27 17:56:00|7346.8|7344|7347.3|7344.5|7348.3|7345.5|7346.3|7343.5|18
1627408570000|2021-07-27 17:56:10|7346.8|7344|7347.8|7345|7347.8|7345|7346.8|7344|8
1627408580000|2021-07-27 17:56:20|7350.9|7348.1|7350.3|7347.5|7351.8|7349|7349.8|7347|190
1627408590000|2021-07-27 17:56:30|7349.8|7347|7350.8|7348|7350.8|7348|7349.8|7347|48
1627408600000|2021-07-27 17:56:40|7349.8|7347|7348.8|7346|7349.8|7347|7348.3|7345.5|6
1627408610000|2021-07-27 17:56:50|7349.3|7346.5|7349.8|7347|7349.8|7347|7349.3|7346.5|5
1627408620000|2021-07-27 17:57:00|7350.8|7348|7349.3|7346.5|7350.8|7348|7349.3|7346.5|4
1627408630000|2021-07-27 17:57:10|7349.8|7347|7349.8|7347|7349.8|7347|7349.8|7347|23
1627408650000|2021-07-27 17:57:30|7350.3|7347.5|7350.3|7347.5|7350.3|7347.5|7349.8|7347|2
1627408660000|2021-07-27 17:57:40|7349.8|7347|7350.3|7347.5|7350.8|7348|7349.8|7347|13
1627408670000|2021-07-27 17:57:50|||||||||1
1627408680000|2021-07-27 17:58:00|7349.8|7347|7349.8|7347|7349.8|7347|7349.8|7347|15
1627408690000|2021-07-27 17:58:10|||||||||5
1627408700000|2021-07-27 17:58:20|7348.8|7346|7348.8|7346|7349.3|7346.5|7348.8|7346|11
1627408710000|2021-07-27 17:58:30|7348.3|7345.5|7345.8|7343|7348.3|7345.5|7345.3|7342.5|70
1627408720000|2021-07-27 17:58:40|||||||||3
1627408730000|2021-07-27 17:58:50|7345.3|7342.5|7345.8|7343|7345.8|7343|7344.8|7342|8
1627408740000|2021-07-27 17:59:00|7346.8|7344|7346.8|7344|7346.8|7344|7346.3|7343.5|11
1627408750000|2021-07-27 17:59:10|7346.3|7343.5|7345.8|7343|7346.3|7343.5|7345.8|7343|3
1627408760000|2021-07-27 17:59:20|||||||||4
1627408770000|2021-07-27 17:59:30|7345.3|7342.5|7344.8|7342|7345.3|7342.5|7344.8|7342|9
1627408780000|2021-07-27 17:59:40|7345.8|7343|7346.3|7343.5|7346.8|7344|7345.8|7343|59
1627408790000|2021-07-27 17:59:50|7346.8|7344|7345.9|7343.1|7347.3|7344.5|7345.8|7343|41
1627408800000|2021-07-27 18:00:00|7346.3|7343.5|7346.8|7344|7347.3|7344.5|7345.8|7343|76
1627408810000|2021-07-27 18:00:10|7346.3|7343.5|7346.3|7343.5|7347.8|7345|7346.3|7343.5|12
1627408820000|2021-07-27 18:00:20|7345.8|7343|7345.3|7342.5|7345.8|7343|7344.3|7341.5|88
1627408830000|2021-07-27 18:00:30|7345.8|7343|7346.8|7344|7346.8|7344|7345.8|7343|54
1627408840000|2021-07-27 18:00:40|7346.3|7343.5|7346.8|7344|7346.8|7344|7345.8|7343|40
1627408850000|2021-07-27 18:00:50|7346.3|7343.5|7348.3|7345.5|7348.3|7345.5|7346.3|7343.5|7
1627408860000|2021-07-27 18:01:00|7347.8|7345|7347.8|7345|7347.8|7345|7347.3|7344.5|19
1627408870000|2021-07-27 18:01:10|7347.3|7344.5|7347.8|7345|7347.8|7345|7347.3|7344.5|3
1627408880000|2021-07-27 18:01:20|7347.3|7344.5|7346.3|7343.5|7347.3|7344.5|7346.3|7343.5|25
1627408890000|2021-07-27 18:01:30|7346.8|7344|7347.8|7345|7348.3|7345.5|7346.8|7344|5
1627408900000|2021-07-27 18:01:40|7348.3|7345.5|7348.3|7345.5|7348.3|7345.5|7347.8|7345|4
1627408910000|2021-07-27 18:01:50|7347.8|7345|7348.3|7345.5|7348.3|7345.5|7346.3|7343.5|8
1627408920000|2021-07-27 18:02:00|7348.8|7346|7347.8|7345|7348.8|7346|7347.8|7345|133
1627408930000|2021-07-27 18:02:10|7348.8|7346|7348.8|7346|7348.8|7346|7348.8|7346|1
1627408940000|2021-07-27 18:02:20|7347.8|7345|7347.3|7344.5|7347.8|7345|7347.3|7344.5|4
1627408950000|2021-07-27 18:02:30|7346.8|7344|7347.3|7344.5|7347.8|7345|7346.8|7344|8
1627408960000|2021-07-27 18:02:40|7347.8|7345|7347.8|7345|7347.8|7345|7347.8|7345|0
1627408970000|2021-07-27 18:02:50|7346.8|7344|7346.8|7344|7346.8|7344|7345.3|7342.5|28
1627408980000|2021-07-27 18:03:00|7347.3|7344.5|7347.3|7344.5|7347.8|7345|7346.8|7344|25
1627408990000|2021-07-27 18:03:10|7346.8|7344|7347.8|7345|7348.3|7345.5|7346.8|7344|15
1627409000000|2021-07-27 18:03:20|7348.8|7346|7347.8|7345|7348.8|7346|7347.3|7344.5|5
1627409010000|2021-07-27 18:03:30|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|1
1627409020000|2021-07-27 18:03:40|7347.8|7345|7347.8|7345|7347.8|7345|7347.8|7345|7
1627409030000|2021-07-27 18:03:50|7348.3|7345.5|7348.8|7346|7348.8|7346|7348.3|7345.5|5
1627409040000|2021-07-27 18:04:00|7349.3|7346.5|7349.3|7346.5|7349.8|7347|7348.3|7345.5|46
1627409050000|2021-07-27 18:04:10|7350.8|7348|7349.8|7347|7350.8|7348|7349.8|7347|15
1627409060000|2021-07-27 18:04:20|7350.3|7347.5|7349.8|7347|7350.3|7347.5|7349.3|7346.5|65
1627409070000|2021-07-27 18:04:30|7349.3|7346.5|7353.8|7351|7353.8|7351|7348.8|7346|103
1627409080000|2021-07-27 18:04:40|7354.8|7352|7354.3|7351.5|7354.8|7352|7354.3|7351.5|65
1627409090000|2021-07-27 18:04:50|7353.8|7351|7354.4|7351.6|7354.8|7352|7353.8|7351|4
1627409100000|2021-07-27 18:05:00|7354.8|7352|7358.4|7355.6|7358.8|7356|7354.4|7351.6|144
1627409110000|2021-07-27 18:05:10|7358.3|7355.5|7356.3|7353.5|7358.8|7356|7356.3|7353.5|59
1627409120000|2021-07-27 18:05:20|7355.8|7353|7356.8|7354|7356.8|7354|7355.8|7353|18
1627409130000|2021-07-27 18:05:30|7356.3|7353.5|7355.8|7353|7356.3|7353.5|7355.3|7352.5|13
1627409140000|2021-07-27 18:05:40|7356.8|7354|7356.8|7354|7358.3|7355.5|7355.8|7353|120
1627409150000|2021-07-27 18:05:50|7356.3|7353.5|7356.8|7354|7356.8|7354|7355.8|7353|70
1627409160000|2021-07-27 18:06:00|7355.8|7353|7355.8|7353|7355.8|7353|7355.3|7352.5|24
1627409170000|2021-07-27 18:06:10|7355.4|7352.6|7354.8|7352|7355.4|7352.6|7354.8|7352|3
1627409180000|2021-07-27 18:06:20|7355.8|7353|7357.3|7354.5|7357.8|7355|7355.8|7353|57
1627409190000|2021-07-27 18:06:30|7356.8|7354|7355.8|7353|7356.8|7354|7355.8|7353|10
1627409200000|2021-07-27 18:06:40|7354.8|7352|7355.8|7353|7355.8|7353|7354.3|7351.5|240
1627409210000|2021-07-27 18:06:50|7355.3|7352.5|7354.8|7352|7355.3|7352.5|7354.8|7352|10
1627409220000|2021-07-27 18:07:00|7354.3|7351.5|7355.3|7352.5|7355.8|7353|7353.8|7351|306
1627409230000|2021-07-27 18:07:10|7354.8|7352|7355.3|7352.5|7355.3|7352.5|7354.8|7352|5
1627409240000|2021-07-27 18:07:20|7354.8|7352|7353.8|7351|7354.8|7352|7353.8|7351|12
1627409250000|2021-07-27 18:07:30|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|7354.3|7351.5|0
1627409260000|2021-07-27 18:07:40|7353.8|7351|7354.3|7351.5|7354.8|7352|7353.8|7351|9
1627409270000|2021-07-27 18:07:50|7353.8|7351|7355.3|7352.5|7355.3|7352.5|7353.8|7351|3
1627409280000|2021-07-27 18:08:00|7355.8|7353|7357.8|7355|7357.8|7355|7355.8|7353|13
1627409290000|2021-07-27 18:08:10|7358.3|7355.5|7357.8|7355|7358.8|7356|7357.8|7355|25
1627409300000|2021-07-27 18:08:20|7358.3|7355.5|7358.8|7356|7358.8|7356|7357.8|7355|13
1627409310000|2021-07-27 18:08:30|7358.9|7356.1|7362.8|7360|7362.8|7360|7358.3|7355.5|36
1627409320000|2021-07-27 18:08:40|7363.3|7360.5|7362.3|7359.5|7363.3|7360.5|7362.3|7359.5|12
1627409330000|2021-07-27 18:08:50|7362.8|7360|7361.8|7359|7362.8|7360|7361.8|7359|21
1627409340000|2021-07-27 18:09:00|7362.3|7359.5|7361.8|7359|7362.8|7360|7361.8|7359|9
1627409350000|2021-07-27 18:09:10|7362.3|7359.5|7362.3|7359.5|7362.8|7360|7362.3|7359.5|33
1627409360000|2021-07-27 18:09:20|7362.8|7360|7363.3|7360.5|7363.3|7360.5|7362.3|7359.5|42
1627409370000|2021-07-27 18:09:30|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|6
1627409380000|2021-07-27 18:09:40|7364.8|7362|7364.8|7362|7364.8|7362|7364.3|7361.5|48
1627409390000|2021-07-27 18:09:50|7364.3|7361.5|7363.8|7361|7364.8|7362|7363.8|7361|21
1627409400000|2021-07-27 18:10:00|7364.8|7362|7365.3|7362.5|7365.8|7363|7364.8|7362|61
1627409410000|2021-07-27 18:10:10|7365.8|7363|7365.8|7363|7366.8|7364|7365.8|7363|59
1627409420000|2021-07-27 18:10:20|7364.8|7362|7365.8|7363|7365.8|7363|7364.8|7362|47
1627409430000|2021-07-27 18:10:30|||||||||14
1627409440000|2021-07-27 18:10:40|7365.9|7363.1|7368.3|7365.5|7369.7|7366.9|7365.9|7363.1|95
1627409450000|2021-07-27 18:10:50|7367.8|7365|7367.7|7364.9|7367.8|7365|7367.7|7364.9|11
1627409460000|2021-07-27 18:11:00|7366.3|7363.5|7365.3|7362.5|7366.3|7363.5|7364.8|7362|60
1627409470000|2021-07-27 18:11:10|7363.8|7361|7368.3|7365.5|7368.8|7366|7363.8|7361|218
1627409480000|2021-07-27 18:11:20|7367.8|7365|7368.3|7365.5|7369.7|7366.9|7366.8|7364|46
1627409490000|2021-07-27 18:11:30|7368.8|7366|7369.3|7366.5|7369.3|7366.5|7367.8|7365|77
1627409500000|2021-07-27 18:11:40|7368.8|7366|7369.3|7366.5|7369.7|7366.9|7368.8|7366|29
1627409510000|2021-07-27 18:11:50|7368.8|7366|7368.7|7365.9|7370.8|7368|7368.3|7365.5|136
1627409520000|2021-07-27 18:12:00|7368.3|7365.5|7366.3|7363.5|7368.7|7365.9|7365.7|7362.9|49
1627409530000|2021-07-27 18:12:10|7365.8|7363|7364.8|7362|7365.8|7363|7363.7|7360.9|63
1627409540000|2021-07-27 18:12:20|7365.3|7362.5|7364.8|7362|7365.3|7362.5|7364.7|7361.9|23
1627409550000|2021-07-27 18:12:30|7364.3|7361.5|7364.3|7361.5|7364.8|7362|7364.3|7361.5|14
1627409560000|2021-07-27 18:12:40|7364.2|7361.4|7361.8|7359|7364.7|7361.9|7360.7|7357.9|49
1627409570000|2021-07-27 18:12:50|7362.3|7359.5|7362.8|7360|7362.8|7360|7361.7|7358.9|23
1627409580000|2021-07-27 18:13:00|7363.3|7360.5|7361.8|7359|7364.3|7361.5|7361.8|7359|24
1627409590000|2021-07-27 18:13:10|7361.7|7358.9|7361.8|7359|7361.8|7359|7361.3|7358.5|7
1627409600000|2021-07-27 18:13:20|7362.2|7359.4|7361.3|7358.5|7362.2|7359.4|7358.8|7356|144
1627409610000|2021-07-27 18:13:30|7360.8|7358|7360.3|7357.5|7360.8|7358|7359.8|7357|9
1627409620000|2021-07-27 18:13:40|7359.7|7356.9|7361.3|7358.5|7361.3|7358.5|7359.7|7356.9|37
1627409630000|2021-07-27 18:13:50|7361.8|7359|7360.8|7358|7362.3|7359.5|7360.3|7357.5|38
1627409640000|2021-07-27 18:14:00|7360.3|7357.5|7358.2|7355.4|7360.3|7357.5|7357.2|7354.4|264
1627409650000|2021-07-27 18:14:10|7357.7|7354.9|7358.8|7356|7359.7|7356.9|7357.7|7354.9|91
1627409660000|2021-07-27 18:14:20|7359.8|7357|7359.3|7356.5|7359.8|7357|7359.3|7356.5|59
1627409670000|2021-07-27 18:14:30|7359.8|7357|7360.8|7358|7361.3|7358.5|7359.8|7357|20
1627409680000|2021-07-27 18:14:40|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|7359.3|7356.5|269
1627409690000|2021-07-27 18:14:50|7360.8|7358|7360.2|7357.4|7360.8|7358|7359.7|7356.9|17
1627409700000|2021-07-27 18:15:00|7359.7|7356.9|7359.7|7356.9|7360.3|7357.5|7358.7|7355.9|25
1627409710000|2021-07-27 18:15:10|7359.8|7357|7359.8|7357|7359.8|7357|7358.7|7355.9|4
1627409720000|2021-07-27 18:15:20|7359.7|7356.9|7359.3|7356.5|7359.8|7357|7359.3|7356.5|10
1627409730000|2021-07-27 18:15:30|7359.7|7356.9|7358.8|7356|7359.8|7357|7358.8|7356|2
1627409740000|2021-07-27 18:15:40|7359.3|7356.5|7359.8|7357|7359.8|7357|7359.2|7356.4|5
1627409750000|2021-07-27 18:15:50|7360.7|7357.9|7359.3|7356.5|7360.7|7357.9|7358.7|7355.9|13
1627409760000|2021-07-27 18:16:00|7358.8|7356|7358.3|7355.5|7358.8|7356|7358.3|7355.5|25
1627409770000|2021-07-27 18:16:10|7358.7|7355.9|7358.7|7355.9|7358.8|7356|7358.7|7355.9|2
1627409780000|2021-07-27 18:16:20|7357.8|7355|7357.7|7354.9|7357.8|7355|7356.8|7354|24
1627409790000|2021-07-27 18:16:30|7356.8|7354|7356.8|7354|7357.3|7354.5|7356.8|7354|7
1627409800000|2021-07-27 18:16:40|7357.7|7354.9|7360.7|7357.9|7360.8|7358|7357.7|7354.9|21
1627409810000|2021-07-27 18:16:50|7360.8|7358|7360.3|7357.5|7360.8|7358|7360.3|7357.5|13
1627409820000|2021-07-27 18:17:00|7359.8|7357|7360.3|7357.5|7360.8|7358|7359.8|7357|0
1627409830000|2021-07-27 18:17:10|7359.8|7357|7360.8|7358|7360.8|7358|7359.2|7356.4|24
1627409840000|2021-07-27 18:17:20|7361.8|7359|7360.3|7357.5|7362.3|7359.5|7360.3|7357.5|28
1627409850000|2021-07-27 18:17:30|7360.8|7358|7360.3|7357.5|7360.8|7358|7359.8|7357|5
1627409860000|2021-07-27 18:17:40|7359.3|7356.5|7359.3|7356.5|7359.8|7357|7358.8|7356|9
1627409870000|2021-07-27 18:17:50|7359.8|7357|7358.8|7356|7359.8|7357|7358.8|7356|6
1627409880000|2021-07-27 18:18:00|7359.3|7356.5|7361.3|7358.5|7361.8|7359|7359.3|7356.5|13
1627409890000|2021-07-27 18:18:10|7361.8|7359|7360.3|7357.5|7361.8|7359|7360.3|7357.5|11
1627409900000|2021-07-27 18:18:20|7359.8|7357|7360.8|7358|7360.8|7358|7359.8|7357|1
1627409910000|2021-07-27 18:18:30|7361.3|7358.5|7362.3|7359.5|7362.8|7360|7360.8|7358|45
1627409920000|2021-07-27 18:18:40|7362.8|7360|7364.3|7361.5|7364.8|7362|7362.8|7360|63
1627409930000|2021-07-27 18:18:50|7364.8|7362|7365.2|7362.4|7366.3|7363.5|7363.7|7360.9|43
1627409940000|2021-07-27 18:19:00|7365.8|7363|7366.3|7363.5|7366.3|7363.5|7365.3|7362.5|17
1627409950000|2021-07-27 18:19:10|7365.8|7363|7365.8|7363|7366.2|7363.4|7365.8|7363|1
1627409960000|2021-07-27 18:19:20|7363.3|7360.5|7365.8|7363|7367.8|7365|7363.3|7360.5|365
1627409970000|2021-07-27 18:19:30|7365.3|7362.5|7365.3|7362.5|7365.3|7362.5|7365.3|7362.5|40
1627409980000|2021-07-27 18:19:40|7365.8|7363|7365.8|7363|7366.3|7363.5|7365.8|7363|40
1627409990000|2021-07-27 18:19:50|7365.3|7362.5|7364.8|7362|7367.8|7365|7364.8|7362|106
1627410000000|2021-07-27 18:20:00|7365.3|7362.5|7364.8|7362|7365.3|7362.5|7363.8|7361|38
1627410010000|2021-07-27 18:20:10|7365.3|7362.5|7365.3|7362.5|7365.8|7363|7364.3|7361.5|39
1627410020000|2021-07-27 18:20:20|7364.3|7361.5|7367.8|7365|7367.8|7365|7364.3|7361.5|87
1627410030000|2021-07-27 18:20:30|||||||||28
1627410040000|2021-07-27 18:20:40|7367.3|7364.5|7365.3|7362.5|7367.3|7364.5|7364.8|7362|92
1627410050000|2021-07-27 18:20:50|7367.8|7365|7368.8|7366|7368.8|7366|7367.3|7364.5|270
1627410060000|2021-07-27 18:21:00|7368.3|7365.5|7366.8|7364|7368.8|7366|7366.3|7363.5|114
1627410070000|2021-07-27 18:21:10|7365.8|7363|7363.3|7360.5|7366.3|7363.5|7362.8|7360|17
1627410080000|2021-07-27 18:21:20|7362.8|7360|7362.3|7359.5|7363.8|7361|7361.8|7359|38
1627410090000|2021-07-27 18:21:30|7362.8|7360|7362.3|7359.5|7362.8|7360|7361.8|7359|25
1627410100000|2021-07-27 18:21:40|7361.8|7359|7363.8|7361|7363.8|7361|7361.8|7359|88
1627410110000|2021-07-27 18:21:50|7363.3|7360.5|7360.3|7357.5|7363.3|7360.5|7358.8|7356|152
1627410120000|2021-07-27 18:22:00|7359.8|7357|7360.3|7357.5|7360.3|7357.5|7359.8|7357|4
1627410130000|2021-07-27 18:22:10|7360.8|7358|7359.8|7357|7360.8|7358|7359.8|7357|27
1627410140000|2021-07-27 18:22:20|7360.3|7357.5|7359.8|7357|7361.3|7358.5|7359.8|7357|12
1627410150000|2021-07-27 18:22:30|7360.3|7357.5|7360.8|7358|7361.8|7359|7360.3|7357.5|47
1627410160000|2021-07-27 18:22:40|7359.8|7357|7360.3|7357.5|7360.8|7358|7359.8|7357|19
1627410170000|2021-07-27 18:22:50|7360.8|7358|7358.8|7356|7360.8|7358|7358.8|7356|72
1627410180000|2021-07-27 18:23:00|7358.3|7355.5|7356.8|7354|7358.3|7355.5|7356.8|7354|22
1627410190000|2021-07-27 18:23:10|7357.2|7354.4|7355.8|7353|7357.3|7354.5|7355.8|7353|58
1627410200000|2021-07-27 18:23:20|7356.3|7353.5|7355.8|7353|7356.8|7354|7355.8|7353|10
1627410210000|2021-07-27 18:23:30|7355.3|7352.5|7355.3|7352.5|7356.8|7354|7355.3|7352.5|27
1627410220000|2021-07-27 18:23:40|7355.8|7353|7356.3|7353.5|7356.3|7353.5|7355.8|7353|9
1627410230000|2021-07-27 18:23:50|7355.8|7353|7353.8|7351|7355.8|7353|7353.8|7351|28
1627410240000|2021-07-27 18:24:00|7353.3|7350.5|7352.3|7349.5|7353.3|7350.5|7348.8|7346|380
1627410250000|2021-07-27 18:24:10|7352.8|7350|7350.7|7347.9|7352.8|7350|7350.7|7347.9|42
1627410260000|2021-07-27 18:24:20|7350.3|7347.5|7344.7|7341.9|7351.3|7348.5|7344.7|7341.9|67
1627410270000|2021-07-27 18:24:30|7344.3|7341.5|7347.8|7345|7347.8|7345|7344.2|7341.4|24
1627410280000|2021-07-27 18:24:40|7348.2|7345.4|7349.3|7346.5|7349.8|7347|7348.2|7345.4|17
1627410290000|2021-07-27 18:24:50|7349.8|7347|7349.7|7346.9|7350.8|7348|7348.8|7346|41
1627410300000|2021-07-27 18:25:00|7349.3|7346.5|7349.3|7346.5|7350.8|7348|7348.7|7345.9|40
1627410310000|2021-07-27 18:25:10|7349.2|7346.4|7352.2|7349.4|7353.3|7350.5|7348.8|7346|31
1627410320000|2021-07-27 18:25:20|7351.8|7349|7352.2|7349.4|7352.8|7350|7351.7|7348.9|11
1627410330000|2021-07-27 18:25:30|7351.8|7349|7353.8|7351|7354.7|7351.9|7351.3|7348.5|25
1627410340000|2021-07-27 18:25:40|7353.2|7350.4|7354.8|7352|7354.8|7352|7353.2|7350.4|22
1627410350000|2021-07-27 18:25:50|7356.2|7353.4|7356.3|7353.5|7356.8|7354|7354.7|7351.9|15
1627410360000|2021-07-27 18:26:00|7356.2|7353.4|7353.2|7350.4|7356.7|7353.9|7353.2|7350.4|43
1627410370000|2021-07-27 18:26:10|7353.3|7350.5|7342.2|7339.4|7353.7|7350.9|7342.2|7339.4|275
1627410380000|2021-07-27 18:26:20|7341.7|7338.9|7335.3|7332.5|7344.7|7341.9|7332.2|7329.4|321
1627410390000|2021-07-27 18:26:30|7335.7|7332.9|7340.3|7337.5|7343.3|7340.5|7335.2|7332.4|371
1627410400000|2021-07-27 18:26:40|7339.8|7337|7346.3|7343.5|7350.3|7347.5|7339.2|7336.4|295
1627410410000|2021-07-27 18:26:50|7346.2|7343.4|7349.3|7346.5|7350.8|7348|7345.3|7342.5|306
1627410420000|2021-07-27 18:27:00|7348.8|7346|7345.3|7342.5|7349.3|7346.5|7343.3|7340.5|47
1627410430000|2021-07-27 18:27:10|7346.3|7343.5|7347.8|7345|7350.8|7348|7345.8|7343|60
1627410440000|2021-07-27 18:27:20|7348.3|7345.5|7347.8|7345|7348.8|7346|7346.3|7343.5|53
1627410450000|2021-07-27 18:27:30|7347.3|7344.5|7346.2|7343.4|7348.8|7346|7344.7|7341.9|53
1627410460000|2021-07-27 18:27:40|7345.3|7342.5|7345.2|7342.4|7346.7|7343.9|7344.7|7341.9|38
1627410470000|2021-07-27 18:27:50|7345.7|7342.9|7347.2|7344.4|7348.7|7345.9|7345.7|7342.9|84
1627410480000|2021-07-27 18:28:00|7347.7|7344.9|7352.3|7349.5|7352.7|7349.9|7347.2|7344.4|184
1627410490000|2021-07-27 18:28:10|7352.7|7349.9|7353.7|7350.9|7354.7|7351.9|7351.7|7348.9|104
1627410500000|2021-07-27 18:28:20|7354.2|7351.4|7357.7|7354.9|7357.7|7354.9|7354.2|7351.4|173
1627410510000|2021-07-27 18:28:30|7356.7|7353.9|7357.7|7354.9|7358.7|7355.9|7355.7|7352.9|243
1627410520000|2021-07-27 18:28:40|7356.7|7353.9|7358.7|7355.9|7359.7|7356.9|7356.7|7353.9|228
1627410530000|2021-07-27 18:28:50|7359.2|7356.4|7357.7|7354.9|7359.7|7356.9|7356.7|7353.9|375
1627410540000|2021-07-27 18:29:00|7358.2|7355.4|7359.7|7356.9|7359.7|7356.9|7356.7|7353.9|304
1627410550000|2021-07-27 18:29:10|7359.2|7356.4|7358.7|7355.9|7359.7|7356.9|7358.7|7355.9|227
1627410560000|2021-07-27 18:29:20|7357.7|7354.9|7356.7|7353.9|7357.7|7354.9|7356.2|7353.4|269
1627410570000|2021-07-27 18:29:30|7358.7|7355.9|7357.7|7354.9|7358.7|7355.9|7357.7|7354.9|205
1627410580000|2021-07-27 18:29:40|7358.7|7355.9|7358.7|7355.9|7358.7|7355.9|7356.7|7353.9|160
1627410590000|2021-07-27 18:29:50|7358.2|7355.4|7359.2|7356.4|7359.7|7356.9|7357.7|7354.9|330
1627410600000|2021-07-27 18:30:00|7358.7|7355.9|7363.2|7360.4|7363.2|7360.4|7358.7|7355.9|832
1627410610000|2021-07-27 18:30:10|7362.7|7359.9|7360.2|7357.4|7362.7|7359.9|7359.7|7356.9|154
1627410620000|2021-07-27 18:30:20|7359.7|7356.9|7358.7|7355.9|7361.7|7358.9|7358.7|7355.9|143
1627410630000|2021-07-27 18:30:30|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|8
1627410640000|2021-07-27 18:30:40|7358.7|7355.9|7352.7|7349.9|7358.7|7355.9|7351.7|7348.9|89
1627410650000|2021-07-27 18:30:50|7353.2|7350.4|7352.2|7349.4|7353.7|7350.9|7352.2|7349.4|24
1627410660000|2021-07-27 18:31:00|7351.7|7348.9|7350.7|7347.9|7352.2|7349.4|7350.7|7347.9|24
1627410670000|2021-07-27 18:31:10|7350.2|7347.4|7348.2|7345.4|7350.2|7347.4|7347.7|7344.9|35
1627410680000|2021-07-27 18:31:20|7349.2|7346.4|7349.2|7346.4|7349.2|7346.4|7348.7|7345.9|6
1627410690000|2021-07-27 18:31:30|7349.7|7346.9|7346.7|7343.9|7349.7|7346.9|7346.7|7343.9|14
1627410700000|2021-07-27 18:31:40|7345.7|7342.9|7346.2|7343.4|7346.2|7343.4|7345.2|7342.4|40
1627410710000|2021-07-27 18:31:50|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|7345.7|7342.9|12
1627410720000|2021-07-27 18:32:00|7346.2|7343.4|7347.2|7344.4|7347.2|7344.4|7346.2|7343.4|20
1627410730000|2021-07-27 18:32:10|7347.7|7344.9|7347.2|7344.4|7347.7|7344.9|7346.7|7343.9|7
1627410740000|2021-07-27 18:32:20|7348.2|7345.4|7347.2|7344.4|7348.7|7345.9|7347.2|7344.4|22
1627410750000|2021-07-27 18:32:30|7346.7|7343.9|7345.2|7342.4|7346.7|7343.9|7345.2|7342.4|14
1627410760000|2021-07-27 18:32:40|7346.2|7343.4|7345.7|7342.9|7346.2|7343.4|7345.7|7342.9|0
1627410770000|2021-07-27 18:32:50|7345.2|7342.4|7344.7|7341.9|7345.2|7342.4|7344.2|7341.4|69
1627410780000|2021-07-27 18:33:00|7344.2|7341.4|7343.2|7340.4|7344.7|7341.9|7342.7|7339.9|79
1627410790000|2021-07-27 18:33:10|7342.7|7339.9|7342.2|7339.4|7342.7|7339.9|7341.2|7338.4|123
1627410800000|2021-07-27 18:33:20|7342.7|7339.9|7343.6|7340.8|7343.6|7340.8|7342.7|7339.9|2
1627410810000|2021-07-27 18:33:30|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|0
1627410820000|2021-07-27 18:33:40|7345.1|7342.3|7344.7|7341.9|7345.6|7342.8|7344.6|7341.8|22
1627410830000|2021-07-27 18:33:50|7344.6|7341.8|7345.7|7342.9|7345.7|7342.9|7344.6|7341.8|116
1627410840000|2021-07-27 18:34:00|7346.1|7343.3|7344.7|7341.9|7346.2|7343.4|7344.7|7341.9|25
1627410850000|2021-07-27 18:34:10|7344.2|7341.4|7342.6|7339.8|7344.2|7341.4|7342.6|7339.8|40
1627410860000|2021-07-27 18:34:20|7342.7|7339.9|7342.1|7339.3|7343.6|7340.8|7342.1|7339.3|6
1627410870000|2021-07-27 18:34:30|7342.6|7339.8|7343.1|7340.3|7343.1|7340.3|7342.6|7339.8|0
1627410880000|2021-07-27 18:34:40|7342.6|7339.8|7343.6|7340.8|7343.6|7340.8|7342.6|7339.8|4
1627410890000|2021-07-27 18:34:50|||||||||1
1627410900000|2021-07-27 18:35:00|7343.7|7340.9|7345.1|7342.3|7345.7|7342.8|7343.7|7340.9|81
1627410910000|2021-07-27 18:35:10|7344.6|7341.8|7345.1|7342.3|7345.1|7342.3|7344.6|7341.8|6
1627410920000|2021-07-27 18:35:20|7344.7|7341.9|7345.1|7342.3|7345.1|7342.3|7344.1|7341.3|7
1627410930000|2021-07-27 18:35:30|||||||||10
1627410940000|2021-07-27 18:35:40|7345.6|7342.8|7346.1|7343.3|7346.1|7343.3|7345.6|7342.8|16
1627410950000|2021-07-27 18:35:50|7346.6|7343.8|7347.6|7344.8|7347.6|7344.8|7346.6|7343.8|25
1627410960000|2021-07-27 18:36:00|7347.1|7344.3|7347.6|7344.8|7347.6|7344.8|7346.6|7343.8|14
1627410970000|2021-07-27 18:36:10|7346.6|7343.8|7345.7|7342.9|7347.6|7344.8|7345.6|7342.8|16
1627410980000|2021-07-27 18:36:20|7346.1|7343.3|7346.7|7343.9|7347.1|7344.3|7345.6|7342.8|14
1627410990000|2021-07-27 18:36:30|7347.1|7344.3|7349.2|7346.4|7349.2|7346.4|7346.1|7343.3|262
1627411000000|2021-07-27 18:36:40|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|26
1627411010000|2021-07-27 18:36:50|7350.1|7347.3|7349.2|7346.4|7350.2|7347.4|7349.2|7346.4|25
1627411020000|2021-07-27 18:37:00|7349.1|7346.3|7348.1|7345.3|7349.1|7346.3|7347.7|7344.9|27
1627411030000|2021-07-27 18:37:10|7348.6|7345.8|7348.1|7345.3|7348.6|7345.8|7347.1|7344.3|41
1627411040000|2021-07-27 18:37:20|7348.6|7345.8|7348.1|7345.3|7348.6|7345.8|7348.1|7345.3|16
1627411050000|2021-07-27 18:37:30|||||||||2
1627411060000|2021-07-27 18:37:40|7348.2|7345.4|7348.6|7345.8|7349.1|7346.3|7348.2|7345.4|3
1627411070000|2021-07-27 18:37:50|7349.1|7346.3|7350.6|7347.8|7350.6|7347.8|7349.1|7346.3|6
1627411080000|2021-07-27 18:38:00|||||||||19
1627411090000|2021-07-27 18:38:10|7350.2|7347.4|7350.6|7347.8|7350.6|7347.8|7350.1|7347.3|1
1627411100000|2021-07-27 18:38:20|7350.2|7347.4|7351.1|7348.3|7351.1|7348.3|7350.1|7347.3|2
1627411120000|2021-07-27 18:38:40|||||||||1
1627411130000|2021-07-27 18:38:50|7351.2|7348.4|7350.2|7347.4|7351.6|7348.8|7349.6|7346.8|80
1627411140000|2021-07-27 18:39:00|7350.1|7347.3|7349.6|7346.8|7350.2|7347.4|7349.6|7346.8|0
1627411160000|2021-07-27 18:39:20|7349.1|7346.3|7348.7|7345.9|7349.1|7346.3|7348.6|7345.8|7
1627411170000|2021-07-27 18:39:30|7349.1|7346.3|7348.6|7345.8|7349.2|7346.4|7348.6|7345.8|0
1627411180000|2021-07-27 18:39:40|7349.2|7346.4|7349.1|7346.3|7349.2|7346.4|7349.1|7346.3|1
1627411190000|2021-07-27 18:39:50|7349.2|7346.4|7349.1|7346.3|7349.2|7346.4|7349.1|7346.3|1
1627411200000|2021-07-27 18:40:00|7349.2|7346.4|7349.7|7346.9|7349.7|7346.9|7349.2|7346.4|0
1627411210000|2021-07-27 18:40:10|7349.6|7346.8|7349.2|7346.4|7349.6|7346.8|7349.1|7346.3|6
1627411220000|2021-07-27 18:40:20|||||||||2
1627411230000|2021-07-27 18:40:30|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|1
1627411240000|2021-07-27 18:40:40|7348.6|7345.8|7346.1|7343.3|7348.6|7345.8|7346.1|7343.3|5
1627411250000|2021-07-27 18:40:50|7346.2|7343.4|7345.7|7342.9|7346.2|7343.4|7345.7|7342.9|1
1627411260000|2021-07-27 18:41:00|7347.1|7344.3|7347.2|7344.4|7347.2|7344.4|7347.1|7344.3|5
1627411270000|2021-07-27 18:41:10|||||||||1
1627411290000|2021-07-27 18:41:30|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7348.1|7345.3|5
1627411300000|2021-07-27 18:41:40|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|0
1627411310000|2021-07-27 18:41:50|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|10
1627411320000|2021-07-27 18:42:00|7348.6|7345.8|7349.1|7346.3|7349.2|7346.4|7348.6|7345.8|2
1627411330000|2021-07-27 18:42:10|7348.7|7345.9|7349.6|7346.8|7349.6|7346.8|7348.6|7345.8|2
1627411340000|2021-07-27 18:42:20|7348.6|7345.8|7349.6|7346.8|7349.6|7346.8|7348.6|7345.8|2
1627411350000|2021-07-27 18:42:30|7349.2|7346.4|7349.6|7346.8|7349.6|7346.8|7349.1|7346.3|1
1627411360000|2021-07-27 18:42:40|7349.2|7346.4|7349.2|7346.4|7349.6|7346.8|7349.1|7346.3|4
1627411370000|2021-07-27 18:42:50|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|7349.1|7346.3|1
1627411380000|2021-07-27 18:43:00|7349.1|7346.3|7349.6|7346.8|7349.6|7346.8|7349.1|7346.3|11
1627411390000|2021-07-27 18:43:10|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|1
1627411400000|2021-07-27 18:43:20|||||||||2
1627411410000|2021-07-27 18:43:30|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7348.6|7345.8|3
1627411420000|2021-07-27 18:43:40|||||||||2
1627411430000|2021-07-27 18:43:50|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|7348.6|7345.8|7
1627411440000|2021-07-27 18:44:00|7349.1|7346.3|7348.6|7345.8|7349.6|7346.8|7348.6|7345.8|16
1627411450000|2021-07-27 18:44:10|7349.6|7346.8|7349.1|7346.3|7349.6|7346.8|7349.1|7346.3|2
1627411460000|2021-07-27 18:44:20|7349.2|7346.4|7349.2|7346.4|7349.6|7346.8|7349.2|7346.4|8
1627411470000|2021-07-27 18:44:30|7349.6|7346.8|7349.7|7346.9|7349.7|7346.9|7348.6|7345.8|94
1627411490000|2021-07-27 18:44:50|||||||||18
1627411500000|2021-07-27 18:45:00|7349.6|7346.8|7349.7|7346.9|7349.7|7346.9|7349.6|7346.8|9
1627411510000|2021-07-27 18:45:10|||||||||11
1627411520000|2021-07-27 18:45:20|7349.6|7346.8|7348.6|7345.8|7349.6|7346.8|7348.2|7345.4|44
1627411530000|2021-07-27 18:45:30|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|2
1627411540000|2021-07-27 18:45:40|7347.6|7344.8|7348.2|7345.4|7348.2|7345.4|7347.6|7344.8|2
1627411550000|2021-07-27 18:45:50|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7347.6|7344.8|2
1627411560000|2021-07-27 18:46:00|7348.2|7345.4|7348.6|7345.8|7348.6|7345.8|7348.2|7345.4|2
1627411570000|2021-07-27 18:46:10|7348.7|7345.9|7349.6|7346.8|7349.6|7346.8|7348.7|7345.9|3
1627411580000|2021-07-27 18:46:20|7348.6|7345.8|7348.7|7345.9|7348.7|7345.9|7348.6|7345.8|36
1627411590000|2021-07-27 18:46:30|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|4
1627411600000|2021-07-27 18:46:40|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|2
1627411610000|2021-07-27 18:46:50|7348.6|7345.8|7348.7|7345.9|7348.7|7345.9|7348.6|7345.8|0
1627411620000|2021-07-27 18:47:00|7348.6|7345.8|7349.6|7346.8|7349.6|7346.8|7348.6|7345.8|0
1627411630000|2021-07-27 18:47:10|7349.1|7346.3|7348.6|7345.8|7349.1|7346.3|7348.6|7345.8|0
1627411640000|2021-07-27 18:47:20|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|2
1627411680000|2021-07-27 18:48:00|7346.7|7343.9|7347.2|7344.4|7347.2|7344.4|7346.7|7343.9|1
1627411690000|2021-07-27 18:48:10|7347.7|7344.9|7348.6|7345.8|7348.6|7345.8|7347.6|7344.8|0
1627411730000|2021-07-27 18:48:50|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|3
1627411740000|2021-07-27 18:49:00|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|0
1627411750000|2021-07-27 18:49:10|||||||||1
1627411760000|2021-07-27 18:49:20|7348.1|7345.3|7347.6|7344.8|7348.1|7345.3|7347.6|7344.8|1
1627411780000|2021-07-27 18:49:40|7347.1|7344.3|7345.6|7342.8|7347.1|7344.3|7345.6|7342.8|5
1627411790000|2021-07-27 18:49:50|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7345.6|7342.8|20
1627411800000|2021-07-27 18:50:00|7345.6|7342.8|7346.1|7343.3|7346.1|7343.3|7345.6|7342.8|3
1627411810000|2021-07-27 18:50:10|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|1
1627411820000|2021-07-27 18:50:20|7346.1|7343.3|7345.6|7342.8|7346.1|7343.3|7345.6|7342.8|3
1627411830000|2021-07-27 18:50:30|7345.7|7342.9|7346.1|7343.3|7346.6|7343.8|7345.7|7342.9|5
1627411840000|2021-07-27 18:50:40|7345.6|7342.8|7345.6|7342.8|7346.1|7343.3|7345.6|7342.8|0
1627411850000|2021-07-27 18:50:50|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|2
1627411860000|2021-07-27 18:51:00|||||||||1
1627411870000|2021-07-27 18:51:10|7344.1|7341.3|7343.6|7340.8|7344.6|7341.8|7343.6|7340.8|0
1627411880000|2021-07-27 18:51:20|||||||||3
1627411890000|2021-07-27 18:51:30|7343.1|7340.3|7342.6|7339.8|7343.1|7340.3|7342.6|7339.8|4
1627411900000|2021-07-27 18:51:40|7343.1|7340.3|7342.6|7339.8|7343.6|7340.8|7342.6|7339.8|22
1627411910000|2021-07-27 18:51:50|7343.6|7340.8|7343.1|7340.3|7343.6|7340.8|7343.1|7340.3|98
1627411920000|2021-07-27 18:52:00|7342.6|7339.8|7343.1|7340.3|7343.1|7340.3|7342.6|7339.8|6
1627411930000|2021-07-27 18:52:10|||||||||1
1627411940000|2021-07-27 18:52:20|7343.6|7340.8|7344.1|7341.3|7344.1|7341.3|7343.6|7340.8|14
1627411950000|2021-07-27 18:52:30|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|1
1627411960000|2021-07-27 18:52:40|||||||||4
1627411970000|2021-07-27 18:52:50|||||||||2
1627411980000|2021-07-27 18:53:00|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|24
1627411990000|2021-07-27 18:53:10|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|7342.1|7339.3|19
1627412010000|2021-07-27 18:53:30|7342.1|7339.3|7342.6|7339.8|7342.6|7339.8|7342.1|7339.3|1
1627412020000|2021-07-27 18:53:40|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|3
1627412030000|2021-07-27 18:53:50|7341.6|7338.8|7341.1|7338.3|7341.6|7338.8|7340.6|7337.8|3
1627412040000|2021-07-27 18:54:00|7340.6|7337.8|7341.1|7338.3|7342.1|7339.3|7340.6|7337.8|6
1627412050000|2021-07-27 18:54:10|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|17
1627412060000|2021-07-27 18:54:20|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|1
1627412070000|2021-07-27 18:54:30|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|12
1627412090000|2021-07-27 18:54:50|7342.1|7339.3|7341.6|7338.8|7342.1|7339.3|7341.6|7338.8|7
1627412100000|2021-07-27 18:55:00|7342.1|7339.3|7342.6|7339.8|7342.6|7339.8|7342.1|7339.3|9
1627412120000|2021-07-27 18:55:20|||||||||2
1627412130000|2021-07-27 18:55:30|||||||||3
1627412140000|2021-07-27 18:55:40|7343.6|7340.8|7343.6|7340.8|7343.6|7340.8|7343.6|7340.8|18
1627412150000|2021-07-27 18:55:50|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|7343.6|7340.8|11
1627412160000|2021-07-27 18:56:00|7342.6|7339.8|7342.5|7339.7|7342.6|7339.8|7342.5|7339.7|214
1627412170000|2021-07-27 18:56:10|7342|7339.2|7342|7339.2|7342|7339.2|7342|7339.2|0
1627412180000|2021-07-27 18:56:20|||||||||1
1627412190000|2021-07-27 18:56:30|7342.1|7339.3|7343.1|7340.3|7343.1|7340.3|7342.1|7339.3|7
1627412200000|2021-07-27 18:56:40|7343.5|7340.7|7343.5|7340.7|7344|7341.2|7343.5|7340.7|7
1627412210000|2021-07-27 18:56:50|7344|7341.2|7344|7341.2|7344|7341.2|7344|7341.2|6
1627412220000|2021-07-27 18:57:00|7344.5|7341.7|7344.5|7341.7|7344.5|7341.7|7344.5|7341.7|12
1627412230000|2021-07-27 18:57:10|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|0
1627412250000|2021-07-27 18:57:30|7344.5|7341.7|7344.5|7341.7|7344.5|7341.7|7344.5|7341.7|94
1627412260000|2021-07-27 18:57:40|7343.5|7340.7|7343.1|7340.3|7344|7341.2|7343|7340.2|111
1627412270000|2021-07-27 18:57:50|7344|7341.2|7344|7341.2|7344|7341.2|7344|7341.2|2
1627412280000|2021-07-27 18:58:00|7344.1|7341.3|7344.5|7341.7|7344.5|7341.7|7344.1|7341.3|1
1627412290000|2021-07-27 18:58:10|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|13
1627412320000|2021-07-27 18:58:40|7344.5|7341.7|7344.5|7341.7|7344.5|7341.7|7344.5|7341.7|2
1627412330000|2021-07-27 18:58:50|7345|7342.2|7345|7342.2|7345|7342.2|7345|7342.2|1
1627412340000|2021-07-27 18:59:00|7345.5|7342.7|7344.5|7341.7|7345.5|7342.7|7344.5|7341.7|1
1627412350000|2021-07-27 18:59:10|7344|7341.2|7344|7341.2|7344|7341.2|7344|7341.2|0
1627412370000|2021-07-27 18:59:30|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|1
1627412380000|2021-07-27 18:59:40|7344|7341.2|7344|7341.2|7344|7341.2|7344|7341.2|0
1627412390000|2021-07-27 18:59:50|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|7343.5|7340.7|0
1627412400000|2021-07-27 19:00:00|7344|7341.2|7344|7341.2|7344|7341.2|7344|7341.2|0
1627412410000|2021-07-27 19:00:10|7344.5|7341.7|7345|7342.2|7345|7342.2|7344.5|7341.7|2
1627412420000|2021-07-27 19:00:20|7344.5|7341.7|7344.5|7341.7|7344.5|7341.7|7344.5|7341.7|5
1627412430000|2021-07-27 19:00:30|7345|7342.2|7345|7342.2|7345|7342.2|7345|7342.2|1
1627412440000|2021-07-27 19:00:40|7344.6|7341.8|7345|7342.2|7345|7342.2|7344.5|7341.7|17
1627412450000|2021-07-27 19:00:50|7345.5|7342.7|7347|7344.2|7347.5|7344.7|7345.5|7342.7|27
1627412460000|2021-07-27 19:01:00|7346.5|7343.7|7348.5|7345.7|7348.5|7345.7|7346.5|7343.7|0
1627412470000|2021-07-27 19:01:10|7347.5|7344.7|7347.5|7344.7|7347.5|7344.7|7347.5|7344.7|5
1627412480000|2021-07-27 19:01:20|7348|7345.2|7348|7345.2|7348|7345.2|7348|7345.2|5
1627412490000|2021-07-27 19:01:30|7347.5|7344.7|7349.5|7346.7|7349.5|7346.7|7347.5|7344.7|20
1627412500000|2021-07-27 19:01:40|7348.1|7345.3|7348|7345.2|7348.1|7345.3|7348|7345.2|15
1627412510000|2021-07-27 19:01:50|||||||||3
1627412520000|2021-07-27 19:02:00|||||||||1
1627412530000|2021-07-27 19:02:10|7348.5|7345.7|7349.5|7346.7|7349.5|7346.7|7348.5|7345.7|2
1627412540000|2021-07-27 19:02:20|||||||||4
1627412580000|2021-07-27 19:03:00|||||||||7
1627412600000|2021-07-27 19:03:20|7348.5|7345.7|7349|7346.2|7349|7346.2|7348.5|7345.7|31
1627412610000|2021-07-27 19:03:30|7349.5|7346.7|7348.5|7345.7|7349.5|7346.7|7348.5|7345.7|1
1627412620000|2021-07-27 19:03:40|7349|7346.2|7349|7346.2|7349|7346.2|7349|7346.2|1
1627412640000|2021-07-27 19:04:00|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|0
1627412660000|2021-07-27 19:04:20|7349|7346.2|7349|7346.2|7349|7346.2|7349|7346.2|1
1627412670000|2021-07-27 19:04:30|7348.5|7345.7|7349|7346.2|7349|7346.2|7348.5|7345.7|0
1627412680000|2021-07-27 19:04:40|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|1
1627412690000|2021-07-27 19:04:50|7348|7345.2|7348|7345.2|7348|7345.2|7348|7345.2|4
1627412700000|2021-07-27 19:05:00|7347.5|7344.7|7347.5|7344.7|7347.5|7344.7|7347.5|7344.7|2
1627412710000|2021-07-27 19:05:10|7348|7345.2|7348.5|7345.7|7348.5|7345.7|7347.5|7344.7|213
1627412720000|2021-07-27 19:05:20|7349|7346.2|7349|7346.2|7349|7346.2|7349|7346.2|0
1627412730000|2021-07-27 19:05:30|7348.6|7345.8|7347.5|7344.7|7349|7346.2|7347.5|7344.7|22
1627412740000|2021-07-27 19:05:40|||||||||7
1627412770000|2021-07-27 19:06:10|7346.6|7343.8|7347.5|7344.7|7347.5|7344.7|7346.5|7343.7|8
1627412780000|2021-07-27 19:06:20|7346.5|7343.7|7346.5|7343.7|7346.5|7343.7|7346.5|7343.7|1
1627412790000|2021-07-27 19:06:30|7347.5|7344.7|7347.5|7344.7|7347.5|7344.7|7347.5|7344.7|1
1627412800000|2021-07-27 19:06:40|7346.5|7343.7|7346.5|7343.7|7347|7344.2|7346.5|7343.7|23
1627412810000|2021-07-27 19:06:50|7346.1|7343.3|7348|7345.2|7348|7345.2|7346.1|7343.3|85
1627412830000|2021-07-27 19:07:10|||||||||1
1627412850000|2021-07-27 19:07:30|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|0
1627412860000|2021-07-27 19:07:40|7349|7346.2|7349|7346.2|7349|7346.2|7349|7346.2|2
1627412870000|2021-07-27 19:07:50|||||||||4
1627412880000|2021-07-27 19:08:00|||||||||15
1627412890000|2021-07-27 19:08:10|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|1
1627412900000|2021-07-27 19:08:20|7350|7347.2|7350|7347.2|7350|7347.2|7349.5|7346.7|27
1627412910000|2021-07-27 19:08:30|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|0
1627412940000|2021-07-27 19:09:00|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|5
1627412960000|2021-07-27 19:09:20|7348|7345.2|7348|7345.2|7348|7345.2|7348|7345.2|11
1627412970000|2021-07-27 19:09:30|7347|7344.2|7348|7345.2|7348|7345.2|7347|7344.2|9
1627412980000|2021-07-27 19:09:40|7348.5|7345.7|7348|7345.2|7348.5|7345.7|7348|7345.2|8
1627412990000|2021-07-27 19:09:50|7348.5|7345.7|7348|7345.2|7348.5|7345.7|7348|7345.2|27
1627413010000|2021-07-27 19:10:10|7348.5|7345.7|7349.5|7346.7|7349.5|7346.7|7348.5|7345.7|146
1627413020000|2021-07-27 19:10:20|7350|7347.2|7350.1|7347.3|7350.1|7347.3|7350|7347.2|34
1627413030000|2021-07-27 19:10:30|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|6
1627413040000|2021-07-27 19:10:40|||||||||30
1627413050000|2021-07-27 19:10:50|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|7
1627413060000|2021-07-27 19:11:00|7349.1|7346.3|7349.6|7346.8|7349.6|7346.8|7349.1|7346.3|7
1627413070000|2021-07-27 19:11:10|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|7349.5|7346.7|0
1627413100000|2021-07-27 19:11:40|||||||||1
1627413130000|2021-07-27 19:12:10|7349.6|7346.8|7350.1|7347.3|7350.1|7347.3|7349.6|7346.8|2
1627413140000|2021-07-27 19:12:20|7350.5|7347.7|7350.1|7347.3|7350.5|7347.7|7350.1|7347.3|3
1627413150000|2021-07-27 19:12:30|||||||||1
1627413170000|2021-07-27 19:12:50|7350.6|7347.8|7350.5|7347.7|7350.6|7347.8|7350.5|7347.7|7
1627413180000|2021-07-27 19:13:00|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|5
1627413190000|2021-07-27 19:13:10|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|3
1627413200000|2021-07-27 19:13:20|7351|7348.2|7351|7348.2|7351|7348.2|7351|7348.2|2
1627413220000|2021-07-27 19:13:40|||||||||1
1627413230000|2021-07-27 19:13:50|7351.1|7348.3|7352|7349.2|7352.5|7349.7|7351.1|7348.3|26
1627413240000|2021-07-27 19:14:00|7352.5|7349.7|7352|7349.2|7352.5|7349.7|7351.5|7348.7|7
1627413250000|2021-07-27 19:14:10|7351.5|7348.7|7353|7350.2|7353|7350.2|7351.5|7348.7|3
1627413260000|2021-07-27 19:14:20|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|1
1627413270000|2021-07-27 19:14:30|7353|7350.2|7353|7350.2|7353|7350.2|7352.5|7349.7|13
1627413280000|2021-07-27 19:14:40|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|0
1627413290000|2021-07-27 19:14:50|7353|7350.2|7351.5|7348.7|7353|7350.2|7351.5|7348.7|8
1627413300000|2021-07-27 19:15:00|7352|7349.2|7352|7349.2|7352|7349.2|7352|7349.2|1
1627413310000|2021-07-27 19:15:10|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|2
1627413320000|2021-07-27 19:15:20|7353|7350.2|7355.5|7352.7|7355.6|7352.8|7353|7350.2|8
1627413340000|2021-07-27 19:15:40|7356|7353.2|7356|7353.2|7356|7353.2|7356|7353.2|0
1627413360000|2021-07-27 19:16:00|7355.5|7352.7|7354.6|7351.8|7355.5|7352.7|7354.5|7351.7|19
1627413370000|2021-07-27 19:16:10|7355|7352.2|7355|7352.2|7355|7352.2|7355|7352.2|1
1627413390000|2021-07-27 19:16:30|7354.5|7351.7|7354.6|7351.8|7354.6|7351.8|7354.1|7351.3|0
1627413400000|2021-07-27 19:16:40|7354.1|7351.3|7353.6|7350.8|7354.1|7351.3|7353.6|7350.8|0
1627413410000|2021-07-27 19:16:50|||||||||2
1627413420000|2021-07-27 19:17:00|7354|7351.2|7353.1|7350.3|7354|7351.2|7353.1|7350.3|46
1627413430000|2021-07-27 19:17:10|7353|7350.2|7353.1|7350.3|7353.1|7350.3|7353|7350.2|2
1627413440000|2021-07-27 19:17:20|7353|7350.2|7353|7350.2|7353|7350.2|7353|7350.2|2
1627413450000|2021-07-27 19:17:30|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|1
1627413460000|2021-07-27 19:17:40|7352|7349.2|7352|7349.2|7352|7349.2|7352|7349.2|0
1627413470000|2021-07-27 19:17:50|||||||||1
1627413500000|2021-07-27 19:18:20|7352.5|7349.7|7352|7349.2|7352.5|7349.7|7352|7349.2|2
1627413520000|2021-07-27 19:18:40|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|1
1627413530000|2021-07-27 19:18:50|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|1
1627413540000|2021-07-27 19:19:00|7353.5|7350.7|7353.5|7350.7|7354|7351.2|7353.5|7350.7|5
1627413550000|2021-07-27 19:19:10|||||||||1
1627413580000|2021-07-27 19:19:40|7353|7350.2|7353.5|7350.7|7353.5|7350.7|7353|7350.2|4
1627413590000|2021-07-27 19:19:50|||||||||4
1627413600000|2021-07-27 19:20:00|||||||||3
1627413610000|2021-07-27 19:20:10|7353|7350.2|7352.6|7349.8|7353|7350.2|7351|7348.2|36
1627413620000|2021-07-27 19:20:20|7353|7350.2|7353|7350.2|7353|7350.2|7353|7350.2|18
1627413630000|2021-07-27 19:20:30|7353.1|7350.3|7353.6|7350.8|7354|7351.2|7353.1|7350.3|1
1627413650000|2021-07-27 19:20:50|||||||||1
1627413660000|2021-07-27 19:21:00|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|0
1627413670000|2021-07-27 19:21:10|7353.6|7350.8|7353.1|7350.3|7353.6|7350.8|7353.1|7350.3|3
1627413680000|2021-07-27 19:21:20|7353|7350.2|7353.1|7350.3|7353.1|7350.3|7353|7350.2|1
1627413690000|2021-07-27 19:21:30|7353|7350.2|7353|7350.2|7353|7350.2|7353|7350.2|0
1627413700000|2021-07-27 19:21:40|7352.6|7349.8|7353|7350.2|7353|7350.2|7352.5|7349.7|5
1627413710000|2021-07-27 19:21:50|7352.5|7349.7|7352.6|7349.8|7352.6|7349.8|7352.5|7349.7|0
1627413720000|2021-07-27 19:22:00|||||||||7
1627413730000|2021-07-27 19:22:10|7352.5|7349.7|7351.6|7348.8|7352.5|7349.7|7351.6|7348.8|11
1627413740000|2021-07-27 19:22:20|7352|7349.2|7352.1|7349.3|7352.1|7349.3|7352|7349.2|10
1627413750000|2021-07-27 19:22:30|7351.5|7348.7|7351.5|7348.7|7351.5|7348.7|7351.5|7348.7|0
1627413780000|2021-07-27 19:23:00|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|12
1627413790000|2021-07-27 19:23:10|7351|7348.2|7351|7348.2|7351|7348.2|7351|7348.2|6
1627413800000|2021-07-27 19:23:20|7351.5|7348.7|7351|7348.2|7351.5|7348.7|7351|7348.2|0
1627413810000|2021-07-27 19:23:30|7352|7349.2|7352.5|7349.7|7352.5|7349.7|7352|7349.2|1
1627413820000|2021-07-27 19:23:40|7352|7349.2|7352|7349.2|7352|7349.2|7352|7349.2|1
1627413830000|2021-07-27 19:23:50|7352.5|7349.7|7352.5|7349.7|7352.5|7349.7|7352|7349.2|5
1627413840000|2021-07-27 19:24:00|7352.1|7349.3|7353|7350.2|7353|7350.2|7352|7349.2|4
1627413860000|2021-07-27 19:24:20|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.1|7350.3|3
1627413870000|2021-07-27 19:24:30|7353.1|7350.3|7353.5|7350.7|7353.5|7350.7|7353|7350.2|5
1627413900000|2021-07-27 19:25:00|7353|7350.2|7353|7350.2|7353|7350.2|7353|7350.2|1
1627413910000|2021-07-27 19:25:10|7353.1|7350.3|7353|7350.2|7353.1|7350.3|7353|7350.2|0
1627413930000|2021-07-27 19:25:30|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|0
1627413950000|2021-07-27 19:25:50|7354|7351.2|7353.5|7350.7|7354|7351.2|7353.5|7350.7|1
1627413960000|2021-07-27 19:26:00|7354.5|7351.7|7354|7351.2|7355|7352.2|7354|7351.2|10
1627413980000|2021-07-27 19:26:20|||||||||2
1627413990000|2021-07-27 19:26:30|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353|7350.2|3
1627414010000|2021-07-27 19:26:50|7353|7350.2|7353.5|7350.7|7353.5|7350.7|7353|7350.2|0
1627414020000|2021-07-27 19:27:00|7353|7350.2|7353.5|7350.7|7353.6|7350.8|7353|7350.2|12
1627414030000|2021-07-27 19:27:10|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|1
1627414050000|2021-07-27 19:27:30|7354.5|7351.7|7354.6|7351.8|7355.5|7352.7|7354.5|7351.7|18
1627414060000|2021-07-27 19:27:40|7355|7352.2|7355|7352.2|7355|7352.2|7354.5|7351.7|0
1627414070000|2021-07-27 19:27:50|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|2
1627414080000|2021-07-27 19:28:00|7354.6|7351.8|7354.5|7351.7|7355|7352.2|7354.5|7351.7|0
1627414090000|2021-07-27 19:28:10|7354.6|7351.8|7355|7352.2|7355.5|7352.7|7354.6|7351.8|2
1627414100000|2021-07-27 19:28:20|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|1
1627414110000|2021-07-27 19:28:30|7356|7353.2|7357|7354.2|7357.1|7354.3|7356|7353.2|11
1627414120000|2021-07-27 19:28:40|7357.5|7354.7|7358|7355.2|7358.1|7355.3|7357.5|7354.7|7
1627414130000|2021-07-27 19:28:50|7357.1|7354.3|7357.1|7354.3|7357.1|7354.3|7357.1|7354.3|0
1627414140000|2021-07-27 19:29:00|7357.5|7354.7|7357.6|7354.8|7357.6|7354.8|7357.1|7354.3|0
1627414150000|2021-07-27 19:29:10|7358|7355.2|7357.6|7354.8|7358|7355.2|7357.5|7354.7|1
1627414160000|2021-07-27 19:29:20|7358.1|7355.3|7358|7355.2|7358.1|7355.3|7358|7355.2|0
1627414180000|2021-07-27 19:29:40|7358.5|7355.7|7359.1|7356.3|7360|7357.2|7358.5|7355.7|3
1627414190000|2021-07-27 19:29:50|7360|7357.2|7360|7357.2|7360|7357.2|7360|7357.2|0
1627414200000|2021-07-27 19:30:00|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|0
1627414210000|2021-07-27 19:30:10|7358.5|7355.7|7359|7356.2|7359.5|7356.7|7358.5|7355.7|28
1627414220000|2021-07-27 19:30:20|7358.5|7355.7|7358|7355.2|7358.5|7355.7|7358|7355.2|3
1627414230000|2021-07-27 19:30:30|||||||||1
1627414260000|2021-07-27 19:31:00|7357.6|7354.8|7358.5|7355.7|7358.5|7355.7|7357.6|7354.8|15
1627414270000|2021-07-27 19:31:10|7357|7354.2|7358.6|7355.8|7358.6|7355.8|7357|7354.2|0
1627414280000|2021-07-27 19:31:20|7359.5|7356.7|7359|7356.2|7359.5|7356.7|7359|7356.2|0
1627414290000|2021-07-27 19:31:30|7360|7357.2|7360|7357.2|7360|7357.2|7360|7357.2|1
1627414300000|2021-07-27 19:31:40|7360.5|7357.7|7361|7358.2|7361|7358.2|7360.5|7357.7|11
1627414340000|2021-07-27 19:32:20|7361.1|7358.3|7361.5|7358.7|7361.5|7358.7|7361.1|7358.3|0
1627414370000|2021-07-27 19:32:50|||||||||1
1627414380000|2021-07-27 19:33:00|7360.6|7357.8|7360.5|7357.7|7360.6|7357.8|7360.5|7357.7|1
1627414400000|2021-07-27 19:33:20|7360.6|7357.8|7360.5|7357.7|7360.6|7357.8|7360.5|7357.7|4
1627414450000|2021-07-27 19:34:10|||||||||1
1627414460000|2021-07-27 19:34:20|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|7359.6|7356.8|54
1627414480000|2021-07-27 19:34:40|7360|7357.2|7360|7357.2|7360|7357.2|7360|7357.2|0
1627414490000|2021-07-27 19:34:50|7360.1|7357.3|7360.1|7357.3|7360.1|7357.3|7360.1|7357.3|0
1627414500000|2021-07-27 19:35:00|7360.5|7357.7|7360|7357.2|7360.5|7357.7|7360|7357.2|0
1627414510000|2021-07-27 19:35:10|7359.1|7356.3|7360|7357.2|7360|7357.2|7359.1|7356.3|1
1627414520000|2021-07-27 19:35:20|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|3
1627414530000|2021-07-27 19:35:30|7359|7356.2|7359.5|7356.7|7359.6|7356.8|7359|7356.2|1
1627414540000|2021-07-27 19:35:40|7360|7357.2|7360|7357.2|7360|7357.2|7360|7357.2|0
1627414560000|2021-07-27 19:36:00|7360.5|7357.7|7360|7357.2|7360.5|7357.7|7360|7357.2|0
1627414580000|2021-07-27 19:36:20|7360.1|7357.3|7360|7357.2|7360.5|7357.7|7360|7357.2|0
1627414590000|2021-07-27 19:36:30|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|0
1627414600000|2021-07-27 19:36:40|7360|7357.2|7360.5|7357.7|7360.5|7357.7|7360|7357.2|0
1627414610000|2021-07-27 19:36:50|7360|7357.2|7360|7357.2|7360|7357.2|7360|7357.2|1
1627414620000|2021-07-27 19:37:00|7360.5|7357.7|7361.6|7358.8|7361.6|7358.8|7360.5|7357.7|243
1627414630000|2021-07-27 19:37:10|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|0
1627414640000|2021-07-27 19:37:20|7362.1|7359.3|7362|7359.2|7362.1|7359.3|7362|7359.2|1
1627414650000|2021-07-27 19:37:30|||||||||11
1627414660000|2021-07-27 19:37:40|7362.1|7359.3|7362|7359.2|7362.1|7359.3|7362|7359.2|0
1627414670000|2021-07-27 19:37:50|7362.1|7359.3|7362.6|7359.8|7362.6|7359.8|7362.1|7359.3|0
1627414680000|2021-07-27 19:38:00|||||||||1
1627414690000|2021-07-27 19:38:10|||||||||6
1627414720000|2021-07-27 19:38:40|7362|7359.2|7362.1|7359.3|7362.1|7359.3|7362|7359.2|3
1627414730000|2021-07-27 19:38:50|7361.6|7358.8|7361.5|7358.7|7361.6|7358.8|7361.5|7358.7|4
1627414740000|2021-07-27 19:39:00|7361.6|7358.8|7361.5|7358.7|7361.6|7358.8|7361.5|7358.7|0
1627414760000|2021-07-27 19:39:20|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|7361.6|7358.8|0
1627414770000|2021-07-27 19:39:30|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|0
1627414810000|2021-07-27 19:40:10|7360.5|7357.7|7360|7357.2|7360.5|7357.7|7360|7357.2|19
1627414840000|2021-07-27 19:40:40|||||||||1
1627414870000|2021-07-27 19:41:10|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|2
1627414890000|2021-07-27 19:41:30|7360|7357.2|7360.5|7357.7|7360.5|7357.7|7360|7357.2|3
1627414900000|2021-07-27 19:41:40|7360|7357.2|7360|7357.2|7360|7357.2|7360|7357.2|0
1627414910000|2021-07-27 19:41:50|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|1
1627414930000|2021-07-27 19:42:10|7360|7357.2|7359.5|7356.7|7360|7357.2|7359.5|7356.7|1
1627414940000|2021-07-27 19:42:20|7360|7357.2|7360|7357.2|7360|7357.2|7360|7357.2|0
1627414980000|2021-07-27 19:43:00|7360.5|7357.7|7361|7358.2|7361|7358.2|7360.5|7357.7|0
1627414990000|2021-07-27 19:43:10|||||||||1
1627415000000|2021-07-27 19:43:20|||||||||1
1627415020000|2021-07-27 19:43:40|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|0
1627415030000|2021-07-27 19:43:50|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|1
1627415050000|2021-07-27 19:44:10|||||||||1
1627415060000|2021-07-27 19:44:20|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|3
1627415070000|2021-07-27 19:44:30|||||||||3
1627415090000|2021-07-27 19:44:50|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|7
1627415100000|2021-07-27 19:45:00|7362|7359.2|7362.5|7359.7|7362.5|7359.7|7362|7359.2|1
1627415110000|2021-07-27 19:45:10|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|0
1627415130000|2021-07-27 19:45:30|7361.5|7358.7|7362|7359.2|7362|7359.2|7361.5|7358.7|0
1627415150000|2021-07-27 19:45:50|||||||||1
1627415160000|2021-07-27 19:46:00|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|0
1627415180000|2021-07-27 19:46:20|7362|7359.2|7361.5|7358.7|7362|7359.2|7361.5|7358.7|1
1627415190000|2021-07-27 19:46:30|7362|7359.2|7361.5|7358.7|7362|7359.2|7361.5|7358.7|0
1627415210000|2021-07-27 19:46:50|||||||||25
1627415220000|2021-07-27 19:47:00|7362|7359.2|7361.5|7358.7|7362|7359.2|7361.5|7358.7|2
1627415230000|2021-07-27 19:47:10|7362|7359.2|7362|7359.2|7362|7359.2|7361.5|7358.7|5
1627415250000|2021-07-27 19:47:30|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|0
1627415260000|2021-07-27 19:47:40|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|0
1627415270000|2021-07-27 19:47:50|7361|7358.2|7361|7358.2|7361|7358.2|7361|7358.2|0
1627415280000|2021-07-27 19:48:00|7360.5|7357.7|7361.5|7358.7|7361.5|7358.7|7360.5|7357.7|0
1627415290000|2021-07-27 19:48:10|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|0
1627415300000|2021-07-27 19:48:20|||||||||1
1627415310000|2021-07-27 19:48:30|7361.5|7358.7|7362|7359.2|7362|7359.2|7361|7358.2|1
1627415360000|2021-07-27 19:49:20|||||||||4
1627415380000|2021-07-27 19:49:40|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|1
1627415400000|2021-07-27 19:50:00|7362|7359.2|7361|7358.2|7362|7359.2|7360.5|7357.7|4
1627415410000|2021-07-27 19:50:10|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|1
1627415440000|2021-07-27 19:50:40|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|0
1627415450000|2021-07-27 19:50:50|7361|7358.2|7361|7358.2|7361|7358.2|7361|7358.2|1
1627415500000|2021-07-27 19:51:40|||||||||1
1627415520000|2021-07-27 19:52:00|7360.5|7357.7|7361|7358.2|7361|7358.2|7360.5|7357.7|0
1627415530000|2021-07-27 19:52:10|||||||||1
1627415550000|2021-07-27 19:52:30|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|0
1627415560000|2021-07-27 19:52:40|7361|7358.2|7361|7358.2|7361|7358.2|7361|7358.2|0
1627415600000|2021-07-27 19:53:20|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|1
1627415610000|2021-07-27 19:53:30|||||||||6
1627415620000|2021-07-27 19:53:40|7361|7358.2|7361|7358.2|7361|7358.2|7360.5|7357.7|9
1627415640000|2021-07-27 19:54:00|7360.5|7357.7|7361|7358.2|7361|7358.2|7360.5|7357.7|0
1627415650000|2021-07-27 19:54:10|||||||||27
1627415660000|2021-07-27 19:54:20|7362.4|7359.6|7363.5|7360.7|7363.5|7360.7|7362.4|7359.6|33
1627415670000|2021-07-27 19:54:30|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|0
1627415680000|2021-07-27 19:54:40|||||||||25
1627415700000|2021-07-27 19:55:00|7362|7359.2|7362|7359.2|7362|7359.2|7361.5|7358.7|1
1627415710000|2021-07-27 19:55:10|7361.5|7358.7|7362|7359.2|7362|7359.2|7361.5|7358.7|3
1627415720000|2021-07-27 19:55:20|7361.5|7358.7|7362|7359.2|7362|7359.2|7361.5|7358.7|2
1627415760000|2021-07-27 19:56:00|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|1
1627415790000|2021-07-27 19:56:30|7363|7360.2|7362.5|7359.7|7363|7360.2|7362.5|7359.7|7
1627415800000|2021-07-27 19:56:40|||||||||1
1627415810000|2021-07-27 19:56:50|||||||||3
1627415820000|2021-07-27 19:57:00|7363.5|7360.7|7363|7360.2|7363.5|7360.7|7363|7360.2|14
1627415830000|2021-07-27 19:57:10|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|0
1627415840000|2021-07-27 19:57:20|||||||||1
1627415850000|2021-07-27 19:57:30|7364|7361.2|7364|7361.2|7364.5|7361.7|7364|7361.2|4
1627415860000|2021-07-27 19:57:40|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|0
1627415880000|2021-07-27 19:58:00|7364|7361.2|7364|7361.2|7364|7361.2|7364|7361.2|6
1627415900000|2021-07-27 19:58:20|||||||||5
1627415910000|2021-07-27 19:58:30|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|3
1627415920000|2021-07-27 19:58:40|||||||||1
1627415980000|2021-07-27 19:59:40|7365.5|7362.7|7367|7364.2|7367|7364.2|7365.5|7362.7|19
1627415990000|2021-07-27 19:59:50|||||||||2
1627416000000|2021-07-27 20:00:00|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|43
1627416040000|2021-07-27 20:00:40|7368|7365.2|7368|7365.2|7368.5|7365.7|7368|7365.2|3
1627416060000|2021-07-27 20:01:00|7367.5|7364.7|7366.5|7363.7|7367.5|7364.7|7366.5|7363.7|2
1627416080000|2021-07-27 20:01:20|7366.4|7363.6|7366|7363.2|7366.4|7363.6|7366|7363.2|0
1627416090000|2021-07-27 20:01:30|7365.5|7362.7|7366.5|7363.7|7366.5|7363.7|7365.5|7362.7|26
1627416100000|2021-07-27 20:01:40|7367|7364.2|7367|7364.2|7367|7364.2|7366.5|7363.7|110
1627416110000|2021-07-27 20:01:50|7366.5|7363.7|7366.5|7363.7|7367|7364.2|7366.5|7363.7|21
1627416120000|2021-07-27 20:02:00|7367|7364.2|7366.5|7363.7|7367|7364.2|7366.5|7363.7|3
1627416130000|2021-07-27 20:02:10|7367|7364.2|7366.5|7363.7|7367|7364.2|7366.5|7363.7|12
1627416140000|2021-07-27 20:02:20|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|5
1627416150000|2021-07-27 20:02:30|||||||||1
1627416190000|2021-07-27 20:03:10|7368|7365.2|7367|7364.2|7368|7365.2|7367|7364.2|1
1627416200000|2021-07-27 20:03:20|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|0
1627416220000|2021-07-27 20:03:40|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|3
1627416230000|2021-07-27 20:03:50|7365|7362.2|7364.5|7361.7|7365|7362.2|7364.5|7361.7|0
1627416240000|2021-07-27 20:04:00|7365|7362.2|7364.5|7361.7|7365|7362.2|7364.5|7361.7|0
1627416270000|2021-07-27 20:04:30|7365|7362.2|7364.5|7361.7|7365|7362.2|7364.5|7361.7|3
1627416300000|2021-07-27 20:05:00|||||||||2
1627416310000|2021-07-27 20:05:10|||||||||2
1627416320000|2021-07-27 20:05:20|7364|7361.2|7363.5|7360.7|7364|7361.2|7363|7360.2|8
1627416380000|2021-07-27 20:06:20|||||||||11
1627416400000|2021-07-27 20:06:40|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|5
1627416410000|2021-07-27 20:06:50|||||||||10
1627416430000|2021-07-27 20:07:10|7365|7362.2|7365.5|7362.7|7366|7363.2|7365|7362.2|4
1627416440000|2021-07-27 20:07:20|7366|7363.2|7365.5|7362.7|7366|7363.2|7365.5|7362.7|0
1627416460000|2021-07-27 20:07:40|7365|7362.2|7365|7362.2|7365|7362.2|7364.5|7361.7|0
1627416470000|2021-07-27 20:07:50|7364.5|7361.7|7365|7362.2|7365.5|7362.7|7364.5|7361.7|0
1627416480000|2021-07-27 20:08:00|||||||||1
1627416490000|2021-07-27 20:08:10|7364.5|7361.7|7365.5|7362.7|7365.5|7362.7|7364.5|7361.7|1
1627416500000|2021-07-27 20:08:20|||||||||1
1627416530000|2021-07-27 20:08:50|7366|7363.2|7366|7363.2|7366|7363.2|7365.5|7362.7|5
1627416540000|2021-07-27 20:09:00|7365.5|7362.7|7365.5|7362.7|7366|7363.2|7365.5|7362.7|0
1627416550000|2021-07-27 20:09:10|7366|7363.2|7365.5|7362.7|7366|7363.2|7365.5|7362.7|0
1627416580000|2021-07-27 20:09:40|7366|7363.2|7365.5|7362.7|7366|7363.2|7365.5|7362.7|0
1627416590000|2021-07-27 20:09:50|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|128
1627416600000|2021-07-27 20:10:00|7365|7362.2|7365|7362.2|7365|7362.2|7365|7362.2|0
1627416610000|2021-07-27 20:10:10|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.4|7361.6|7
1627416620000|2021-07-27 20:10:20|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|3
1627416630000|2021-07-27 20:10:30|7366.5|7363.7|7366|7363.2|7366.5|7363.7|7366|7363.2|2
1627416650000|2021-07-27 20:10:50|7366.5|7363.7|7366.4|7363.6|7366.5|7363.7|7366.4|7363.6|0
1627416660000|2021-07-27 20:11:00|7366.5|7363.7|7366|7363.2|7366.5|7363.7|7365.5|7362.7|0
1627416670000|2021-07-27 20:11:10|7366.5|7363.7|7366.5|7363.7|7366.5|7363.7|7366.5|7363.7|0
1627416680000|2021-07-27 20:11:20|7367|7364.2|7366.5|7363.7|7367|7364.2|7366.5|7363.7|15
1627416780000|2021-07-27 20:13:00|7366.4|7363.6|7366.5|7363.7|7366.5|7363.7|7366.4|7363.6|1
1627416790000|2021-07-27 20:13:10|7366.4|7363.6|7366.5|7363.7|7366.5|7363.7|7366.4|7363.6|56
1627416800000|2021-07-27 20:13:20|7366.4|7363.6|7366.5|7363.7|7366.5|7363.7|7366.4|7363.6|0
1627416820000|2021-07-27 20:13:40|7366.4|7363.6|7366.4|7363.6|7366.5|7363.7|7366.4|7363.6|3
1627416840000|2021-07-27 20:14:00|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|1
1627416860000|2021-07-27 20:14:20|7365|7362.2|7365|7362.2|7365|7362.2|7365|7362.2|1
1627416870000|2021-07-27 20:14:30|7365.4|7362.6|7364.9|7362.1|7365.5|7362.7|7364.9|7362.1|0
1627416880000|2021-07-27 20:14:40|7365|7362.2|7364.5|7361.7|7365|7362.2|7364.5|7361.7|0
1627416920000|2021-07-27 20:15:20|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|1
1627416930000|2021-07-27 20:15:30|7364.4|7361.6|7364.5|7361.7|7364.5|7361.7|7364.4|7361.6|6
1627416940000|2021-07-27 20:15:40|7364|7361.2|7364.5|7361.7|7364.5|7361.7|7364|7361.2|0
1627416970000|2021-07-27 20:16:10|7365|7362.2|7365|7362.2|7365.5|7362.7|7365|7362.2|0
1627416980000|2021-07-27 20:16:20|7366|7363.2|7365.4|7362.6|7366|7363.2|7365|7362.2|0
1627416990000|2021-07-27 20:16:30|7365.5|7362.7|7365.9|7363.1|7365.9|7363.1|7365.4|7362.6|0
1627417000000|2021-07-27 20:16:40|7366|7363.2|7365.4|7362.6|7366|7363.2|7365.4|7362.6|0
1627417010000|2021-07-27 20:16:50|7365.5|7362.7|7365.4|7362.6|7365.9|7363.1|7365.4|7362.6|0
1627417020000|2021-07-27 20:17:00|7365.9|7363.1|7366.5|7363.7|7366.5|7363.7|7365.9|7363.1|0
1627417030000|2021-07-27 20:17:10|7366.4|7363.6|7366.5|7363.7|7366.5|7363.7|7366|7363.2|0
1627417040000|2021-07-27 20:17:20|7366|7363.2|7365.4|7362.6|7366|7363.2|7365.4|7362.6|0
1627417060000|2021-07-27 20:17:40|7364.9|7362.1|7364.9|7362.1|7365|7362.2|7364.9|7362.1|0
1627417080000|2021-07-27 20:18:00|7364.4|7361.6|7364.9|7362.1|7364.9|7362.1|7364.4|7361.6|2
1627417090000|2021-07-27 20:18:10|7364.4|7361.6|7365|7362.2|7365|7362.2|7364.4|7361.6|1
1627417100000|2021-07-27 20:18:20|7364.9|7362.1|7365|7362.2|7365.4|7362.6|7364.9|7362.1|0
1627417110000|2021-07-27 20:18:30|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|0
1627417120000|2021-07-27 20:18:40|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|0
1627417130000|2021-07-27 20:18:50|7364.4|7361.6|7364.9|7362.1|7364.9|7362.1|7364.4|7361.6|0
1627417140000|2021-07-27 20:19:00|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|0
1627417170000|2021-07-27 20:19:30|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|0
1627417180000|2021-07-27 20:19:40|7364.4|7361.6|7364.5|7361.7|7364.5|7361.7|7364.4|7361.6|3
1627417190000|2021-07-27 20:19:50|7364.4|7361.6|7364.9|7362.1|7365|7362.2|7364.4|7361.6|0
1627417210000|2021-07-27 20:20:10|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|0
1627417220000|2021-07-27 20:20:20|7364.9|7362.1|7364.4|7361.6|7364.9|7362.1|7364.4|7361.6|0
1627417230000|2021-07-27 20:20:30|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|3
1627417240000|2021-07-27 20:20:40|7365.4|7362.6|7366|7363.2|7366|7363.2|7365.4|7362.6|0
1627417260000|2021-07-27 20:21:00|7366.5|7363.7|7366.4|7363.6|7367.4|7364.6|7366.4|7363.6|0
1627417270000|2021-07-27 20:21:10|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|0
1627417330000|2021-07-27 20:22:10|||||||||10
1627417350000|2021-07-27 20:22:30|||||||||7
1627417360000|2021-07-27 20:22:40|||||||||7
1627417370000|2021-07-27 20:22:50|7366.5|7363.7|7366.4|7363.6|7366.5|7363.7|7366.4|7363.6|0
1627417380000|2021-07-27 20:23:00|7366|7363.2|7365.5|7362.7|7366|7363.2|7365.5|7362.7|0
1627417390000|2021-07-27 20:23:10|7366|7363.2|7366|7363.2|7366|7363.2|7365.5|7362.7|0
1627417400000|2021-07-27 20:23:20|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|0
1627417410000|2021-07-27 20:23:30|7366|7363.2|7365.4|7362.6|7366|7363.2|7365.4|7362.6|0
1627417420000|2021-07-27 20:23:40|7365|7362.2|7364.5|7361.7|7365|7362.2|7364.5|7361.7|0
1627417440000|2021-07-27 20:24:00|7365|7362.2|7365|7362.2|7365|7362.2|7365|7362.2|0
1627417450000|2021-07-27 20:24:10|7364.9|7362.1|7365|7362.2|7365|7362.2|7364.9|7362.1|0
1627417470000|2021-07-27 20:24:30|7364.5|7361.7|7365|7362.2|7365|7362.2|7364.5|7361.7|0
1627417480000|2021-07-27 20:24:40|7364.5|7361.7|7364.4|7361.6|7365|7362.2|7363.9|7361.1|1
1627417490000|2021-07-27 20:24:50|7364|7361.2|7364.4|7361.6|7364.4|7361.6|7364|7361.2|0
1627417500000|2021-07-27 20:25:00|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|3
1627417570000|2021-07-27 20:26:10|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|0
1627417590000|2021-07-27 20:26:30|||||||||11
1627417600000|2021-07-27 20:26:40|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|0
1627417630000|2021-07-27 20:27:10|||||||||8
1627417640000|2021-07-27 20:27:20|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.4|7359.6|4
1627417660000|2021-07-27 20:27:40|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|1
1627417670000|2021-07-27 20:27:50|7362.9|7360.1|7362.5|7359.7|7362.9|7360.1|7362.4|7359.6|1
1627417680000|2021-07-27 20:28:00|7363.4|7360.6|7361.9|7359.1|7363.4|7360.6|7361.9|7359.1|6
1627417690000|2021-07-27 20:28:10|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|3
1627417700000|2021-07-27 20:28:20|7361.5|7357.5|7359.5|7356.7|7361.5|7357.5|7359.4|7356.6|11
1627417710000|2021-07-27 20:28:30|7361.4|7358.6|7363.5|7359.5|7363.5|7360.1|7361.4|7358.6|1
1627417720000|2021-07-27 20:28:40|||||||||13
1627417730000|2021-07-27 20:28:50|7363|7359|7361.9|7359.1|7363|7359.6|7361.9|7359|7
1627417740000|2021-07-27 20:29:00|7362.9|7360.1|7364.9|7362.1|7364.9|7362.1|7362.9|7360.1|7
1627417750000|2021-07-27 20:29:10|7365.5|7361.5|7364.9|7362.1|7365.5|7362.1|7364.9|7361.5|0
1627417760000|2021-07-27 20:29:20|7364|7361.2|7363.9|7361.1|7364.4|7361.6|7363.9|7361.1|3
1627417790000|2021-07-27 20:29:50|7364.5|7360.5|7364.5|7360.5|7364.5|7360.5|7364.5|7360.5|0
1627417800000|2021-07-27 20:30:00|7363.4|7360.6|7377.4|7374.6|7379|7374.6|7361.9|7359.1|41
1627417810000|2021-07-27 20:30:10|7377.9|7375.1|7377.9|7375.1|7378.4|7375.6|7377.9|7375.1|39
1627417820000|2021-07-27 20:30:20|7378.4|7375.6|7377.5|7373.5|7380.5|7375.6|7377.5|7370.5|0
1627417830000|2021-07-27 20:30:30|7377|7373|7376.4|7373.6|7377|7373.6|7374.4|7371.6|8
1627417840000|2021-07-27 20:30:40|7375.4|7372.6|7376|7372|7378.5|7372.6|7372.9|7366.6|14
1627417850000|2021-07-27 20:30:50|7378.5|7368.5|7377|7367|7378.5|7371.6|7373.9|7367|1
1627417860000|2021-07-27 20:31:00|7376|7366|7374.4|7371.6|7376|7371.6|7371.9|7366|9
1627417870000|2021-07-27 20:31:10|7375|7371|7377|7373|7377|7373.6|7374.9|7371|26
1627417880000|2021-07-27 20:31:20|7376.5|7372.5|7372.4|7369.6|7378.5|7373|7372.4|7367.5|11
1627417890000|2021-07-27 20:31:30|7371.9|7369.1|7370|7366|7373.5|7369.6|7368.5|7363|1
1627417900000|2021-07-27 20:31:40|7369.4|7366.6|7370.5|7360.5|7370.5|7366.6|7364.9|7360.5|5
1627417910000|2021-07-27 20:31:50|7367.5|7363.5|7367|7363|7368|7364.1|7366.4|7362.6|1
1627417920000|2021-07-27 20:32:00|7370.1|7360.1|7368.4|7365.6|7373|7366.6|7367.6|7360.1|7
1627417930000|2021-07-27 20:32:10|7371.6|7361.6|7376.5|7366.5|7377|7370.6|7370.9|7361.6|9
1627417940000|2021-07-27 20:32:20|7373|7369|7373|7369|7373|7369|7373|7369|1
1627417950000|2021-07-27 20:32:30|7376|7366|7374|7370|7376|7371.1|7373|7366|0
1627417960000|2021-07-27 20:32:40|7373.9|7371.1|7378.5|7368.5|7378.5|7371.1|7373.9|7368.5|0
1627417970000|2021-07-27 20:32:50|7375.5|7371.5|7374.9|7372.1|7376|7372.6|7374.9|7371.5|0
1627417980000|2021-07-27 20:33:00|7375.9|7373.1|7376.5|7372.5|7376.5|7373.1|7375.9|7372.5|1
1627417990000|2021-07-27 20:33:10|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|0
1627418000000|2021-07-27 20:33:20|7375.4|7372.6|7375.9|7373.1|7376.5|7373.1|7375.4|7372|0
1627418010000|2021-07-27 20:33:30|7374.9|7372.1|7379.5|7375.5|7382.5|7375.5|7374.9|7371.5|35
1627418020000|2021-07-27 20:33:40|7381.5|7371.5|7378.5|7374.5|7381.5|7374.5|7378.5|7371.5|10
1627418030000|2021-07-27 20:33:50|||||||||10
1627418040000|2021-07-27 20:34:00|7381|7377|7381|7377|7381|7377|7381|7377|7
1627418050000|2021-07-27 20:34:10|7379.4|7376.6|7378.4|7375.6|7383|7376.6|7378.4|7373|4
1627418060000|2021-07-27 20:34:20|7379|7375|7378.5|7374.5|7381.5|7375|7378.5|7371.5|2
1627418070000|2021-07-27 20:34:30|7380.9|7378.1|7380.5|7376.5|7383.5|7378.1|7380.5|7373.5|8
1627418080000|2021-07-27 20:34:40|7379.4|7376.6|7380|7376|7380|7376.6|7379.4|7376|0
1627418090000|2021-07-27 20:34:50|7380.5|7376.5|7380|7376|7380.5|7376.5|7380|7376|2
1627418100000|2021-07-27 20:35:00|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|1
1627418110000|2021-07-27 20:35:10|7380.9|7378.1|7381.5|7377.5|7386.5|7379.5|7380.9|7374.5|10
1627418120000|2021-07-27 20:35:20|7385.5|7375.5|7385.5|7375.5|7385.5|7375.5|7385.5|7375.5|0
1627418130000|2021-07-27 20:35:30|7384.5|7374.5|7382.9|7380.1|7387.5|7380.5|7382|7374.5|5
1627418140000|2021-07-27 20:35:40|7384.5|7380.5|7384.5|7380.5|7384.5|7380.5|7384.5|7380.5|0
1627418150000|2021-07-27 20:35:50|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|0
1627418160000|2021-07-27 20:36:00|7383.4|7380.6|7384.5|7380.5|7384.5|7380.6|7383.4|7380.5|0
1627418170000|2021-07-27 20:36:10|7384.4|7381.6|7384.9|7382.1|7384.9|7382.1|7384.4|7381.6|21
1627418180000|2021-07-27 20:36:20|7384.4|7381.6|7384.4|7381.6|7385.5|7382.1|7384.4|7381.5|4
1627418190000|2021-07-27 20:36:30|||||||||24
1627418200000|2021-07-27 20:36:40|7383.4|7380.6|7383.9|7381.1|7384.5|7381.1|7383.4|7380.5|0
1627418210000|2021-07-27 20:36:50|7383.4|7380.6|7384.9|7382.1|7385.5|7382.1|7383.4|7380.6|16
1627418230000|2021-07-27 20:37:10|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|0
1627418260000|2021-07-27 20:37:40|7382.9|7380.1|7381.9|7379.1|7382.9|7380.1|7381.9|7379.1|2
1627418270000|2021-07-27 20:37:50|7380.9|7378.1|7380.4|7377.6|7380.9|7378.1|7380.4|7377.6|0
1627418290000|2021-07-27 20:38:10|7383|7379|7382.9|7380.1|7383|7380.1|7382.4|7379|26
1627418300000|2021-07-27 20:38:20|7383.5|7379.5|7381.9|7379.1|7383.5|7380.1|7381.9|7379.1|1
1627418310000|2021-07-27 20:38:30|7380.5|7377.7|7377.9|7375.1|7380.5|7377.7|7377.9|7375.1|15
1627418320000|2021-07-27 20:38:40|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|20
1627418330000|2021-07-27 20:38:50|7378.4|7375.6|7378.4|7375.6|7381.6|7378.6|7378.4|7371.6|33
1627418340000|2021-07-27 20:39:00|||||||||1
1627418350000|2021-07-27 20:39:10|||||||||74
1627418360000|2021-07-27 20:39:20|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|0
1627418370000|2021-07-27 20:39:30|7385|7375|7380|7377.2|7385|7378.6|7379.9|7375|25
1627418380000|2021-07-27 20:39:40|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|0
1627418400000|2021-07-27 20:40:00|7380.9|7378.1|7382|7378|7382|7378.6|7380.9|7378|0
1627418410000|2021-07-27 20:40:10|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|0
1627418420000|2021-07-27 20:40:20|7382|7378|7382|7378|7382|7378|7382|7378|1
1627418430000|2021-07-27 20:40:30|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|0
1627418440000|2021-07-27 20:40:40|7381|7377|7381|7377|7381|7377|7381|7377|0
1627418450000|2021-07-27 20:40:50|7381.2|7377.2|7384|7380|7385|7381.6|7381.2|7377.2|23
1627418460000|2021-07-27 20:41:00|7383.4|7380.6|7381.9|7379.1|7383.5|7380.6|7381.9|7379.1|0
1627418490000|2021-07-27 20:41:30|7382|7378|7382|7378|7382|7378|7382|7378|3
1627418520000|2021-07-27 20:42:00|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|0
1627418530000|2021-07-27 20:42:10|7381.5|7377.5|7380.9|7378.1|7381.5|7378.1|7380.9|7377|0
1627418560000|2021-07-27 20:42:40|7380.4|7377.6|7379.9|7377.1|7380.4|7377.6|7379.9|7377.1|2
1627418570000|2021-07-27 20:42:50|7380.5|7376.5|7380.5|7376.5|7380.5|7376.5|7380.5|7376.5|0
1627418580000|2021-07-27 20:43:00|7380|7376|7380|7376|7380|7376|7380|7376|2
1627418610000|2021-07-27 20:43:30|7377.9|7375.1|7376.9|7374.1|7378|7375.1|7376.9|7374|21
1627418620000|2021-07-27 20:43:40|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|0
1627418640000|2021-07-27 20:44:00|7378.4|7375.6|7377.9|7375.1|7378.4|7375.6|7377.9|7375.1|1
1627418650000|2021-07-27 20:44:10|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|1
1627418670000|2021-07-27 20:44:30|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|1
1627418680000|2021-07-27 20:44:40|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|0
1627418700000|2021-07-27 20:45:00|7377.4|7374.6|7377.4|7374.6|7378|7374.6|7377.4|7374|0
1627418710000|2021-07-27 20:45:10|7376.4|7373.6|7374.4|7371.6|7376.4|7373.6|7374.4|7371.6|0
1627418720000|2021-07-27 20:45:20|7374.5|7370.5|7374.9|7372.1|7374.9|7372.1|7374.4|7370.5|145
1627418730000|2021-07-27 20:45:30|||||||||81
1627418740000|2021-07-27 20:45:40|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|0
1627418750000|2021-07-27 20:45:50|7373.9|7371.1|7374.9|7372.1|7375.9|7373.1|7373.9|7371.1|10
1627418760000|2021-07-27 20:46:00|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|1
1627418770000|2021-07-27 20:46:10|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|1
1627418800000|2021-07-27 20:46:40|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|1
1627418820000|2021-07-27 20:47:00|7375.4|7372.6|7380.4|7377.6|7381.4|7378.6|7375.4|7372.6|47
1627418840000|2021-07-27 20:47:20|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|0
1627418850000|2021-07-27 20:47:30|||||||||1
1627418920000|2021-07-27 20:48:40|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|0
1627418940000|2021-07-27 20:49:00|7380.9|7378.1|7380.4|7377.6|7381.5|7378.1|7380.4|7377.5|4
1627418950000|2021-07-27 20:49:10|7380.9|7378.1|7380.9|7378.1|7381.4|7378.6|7380.9|7378.1|6
1627418960000|2021-07-27 20:49:20|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|0
1627418970000|2021-07-27 20:49:30|7382|7378|7381.9|7379.1|7383|7379.6|7381.9|7378|0
1627418980000|2021-07-27 20:49:40|7381.4|7378.6|7380.9|7378.1|7385.5|7379.6|7380.4|7375|9
1627418990000|2021-07-27 20:49:50|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7380.4|7377.6|1
1627419000000|2021-07-27 20:50:00|7380.9|7378.1|7381.4|7378.6|7381.4|7378.6|7380.9|7378.1|1
1627419010000|2021-07-27 20:50:10|7381.3|7378.5|7380.9|7378.1|7381.3|7378.5|7380.9|7378.1|0
1627419020000|2021-07-27 20:50:20|7381.5|7377.5|7381.5|7377.5|7381.5|7377.5|7381.5|7377.5|0
1627419030000|2021-07-27 20:50:30|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7380.4|7377.6|1
1627419050000|2021-07-27 20:50:50|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|0
1627419060000|2021-07-27 20:51:00|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|0
1627419090000|2021-07-27 20:51:30|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|1
1627419100000|2021-07-27 20:51:40|7380.9|7378.1|7381.5|7377.5|7381.5|7378.1|7380.9|7377.5|1
1627419110000|2021-07-27 20:51:50|7380.9|7378.1|7381.5|7377.5|7381.5|7378.1|7380.9|7377.5|0
1627419150000|2021-07-27 20:52:30|7380.9|7378.1|7381.4|7378.6|7381.4|7378.6|7380.9|7378.1|0
1627419160000|2021-07-27 20:52:40|7382.4|7379.6|7381.4|7378.6|7382.4|7379.6|7381.4|7378.6|0
1627419170000|2021-07-27 20:52:50|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|2
1627419190000|2021-07-27 20:53:10|7381|7377|7382|7378|7382|7378|7381|7377|0
1627419210000|2021-07-27 20:53:30|7381.9|7377.9|7381.4|7378.6|7381.9|7378.6|7381.4|7377.9|0
1627419230000|2021-07-27 20:53:50|7382.5|7378.5|7382.5|7378.5|7382.5|7378.5|7382.5|7378.5|0
1627419240000|2021-07-27 20:54:00|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|0
1627419250000|2021-07-27 20:54:10|7382.8|7380|7382.9|7380.1|7382.9|7380.1|7382.8|7380|1
1627419260000|2021-07-27 20:54:20|7383.5|7379.5|7382.9|7380.1|7383.5|7380.1|7382.8|7379.5|1
1627419270000|2021-07-27 20:54:30|||||||||1
1627419300000|2021-07-27 20:55:00|||||||||2
1627419310000|2021-07-27 20:55:10|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|1
1627419320000|2021-07-27 20:55:20|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|6
1627419330000|2021-07-27 20:55:30|7385.9|7383.1|7388.3|7385.5|7388.3|7385.5|7385.9|7383.1|2
1627419340000|2021-07-27 20:55:40|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|0
1627419360000|2021-07-27 20:56:00|7387.4|7384.6|7387.5|7377.5|7390.9|7384.6|7387.4|7377.5|1
1627419390000|2021-07-27 20:56:30|7384|7380|7384|7380|7384|7380|7384|7380|0
1627419430000|2021-07-27 20:57:10|||||||||3
1627419450000|2021-07-27 20:57:30|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|0
1627419460000|2021-07-27 20:57:40|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|0
1627419490000|2021-07-27 20:58:10|7382.4|7379.6|7385|7375|7386|7380.1|7382.4|7375|21
1627419500000|2021-07-27 20:58:20|7385.5|7375.5|7384.5|7374.5|7385.5|7375.5|7384.5|7374.5|0
1627419510000|2021-07-27 20:58:30|||||||||61
1627419520000|2021-07-27 20:58:40|7378.8|7376|7378.9|7376.1|7379.3|7376.5|7378.8|7376|10
1627419530000|2021-07-27 20:58:50|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|2
1627419540000|2021-07-27 20:59:00|7378.4|7375.6|7379.4|7376.6|7379.4|7376.6|7378.4|7375.6|12
1627419550000|2021-07-27 20:59:10|7380|7376|7380|7376|7380|7376|7380|7376|0
1627419560000|2021-07-27 20:59:20|7381|7377|7381.5|7377.5|7381.5|7377.5|7381|7377|9
1627419570000|2021-07-27 20:59:30|7380.4|7377.6|7380.9|7376.9|7380.9|7377.6|7380.4|7376.9|5
1627419580000|2021-07-27 20:59:40|7383.4|7373.4|7380.9|7378.1|7383.4|7378.1|7380.4|7373|1
1627419590000|2021-07-27 20:59:50|7384.5|7374.5|7385.4|7375.4|7385.4|7378.5|7382.5|7374.5|0
1627419600000|2021-07-27 21:00:00|7383.5|7373.5|7380|7370|7383.5|7373.5|7380|7370|0
1627419630000|2021-07-27 21:00:30|7379.9|7369.9|7379.4|7369.4|7379.9|7369.9|7379.4|7369.4|0
1627419640000|2021-07-27 21:00:40|7379|7369|7379|7369|7379|7369|7379|7369|0
1627419660000|2021-07-27 21:01:00|7378.5|7368.5|7378.5|7368.5|7378.5|7368.5|7378.5|7368.5|0
1627419690000|2021-07-27 21:01:30|7375.1|7365.1|7375|7365|7375.1|7365.1|7375|7365|1
1627419700000|2021-07-27 21:01:40|7377.4|7367.4|7378.9|7368.9|7378.9|7368.9|7377.4|7367.4|0
1627419710000|2021-07-27 21:01:50|7378.4|7368.4|7377.9|7367.9|7378.4|7368.4|7377.4|7367.4|0
1627419720000|2021-07-27 21:02:00|7378|7368|7378.4|7368.4|7378.4|7368.4|7378|7368|0
1627419730000|2021-07-27 21:02:10|7377.9|7367.9|7378|7368|7378|7368|7377.9|7367.9|0
1627419740000|2021-07-27 21:02:20|7377.5|7367.5|7377.5|7367.5|7377.5|7367.5|7377.5|7367.5|0
1627419790000|2021-07-27 21:03:10|7377.4|7367.4|7377.4|7367.4|7377.4|7367.4|7377.4|7367.4|4
1627419800000|2021-07-27 21:03:20|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|0
1627419830000|2021-07-27 21:03:50|||||||||2
1627419970000|2021-07-27 21:06:10|7376.4|7366.4|7376.4|7366.4|7376.4|7366.4|7376.4|7366.4|0
1627419980000|2021-07-27 21:06:20|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|20
1627419990000|2021-07-27 21:06:30|7376.4|7366.4|7377.9|7367.9|7377.9|7367.9|7376.4|7366.4|0
1627420000000|2021-07-27 21:06:40|||||||||3
1627420030000|2021-07-27 21:07:10|7377.4|7367.4|7377.4|7367.4|7377.9|7367.9|7377.4|7367.4|0
1627420040000|2021-07-27 21:07:20|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|0
1627420050000|2021-07-27 21:07:30|7376.4|7366.4|7376.4|7366.4|7376.4|7366.4|7376.4|7366.4|0
1627420080000|2021-07-27 21:08:00|7376.5|7366.5|7376.5|7366.5|7376.5|7366.5|7376.5|7366.5|0
1627420170000|2021-07-27 21:09:30|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|7376.9|7366.9|0
1627420190000|2021-07-27 21:09:50|7375.9|7365.9|7375.9|7365.9|7375.9|7365.9|7375.9|7365.9|0
1627420230000|2021-07-27 21:10:30|7374.4|7370.4|7374.4|7370.4|7374.4|7370.4|7374.4|7370.4|0
1627420240000|2021-07-27 21:10:40|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|0
1627420250000|2021-07-27 21:10:50|7377.9|7367.9|7377.9|7367.9|7377.9|7367.9|7377.9|7367.9|0
1627420260000|2021-07-27 21:11:00|7376.9|7366.9|7374.9|7364.9|7376.9|7366.9|7374.9|7364.9|0
1627420280000|2021-07-27 21:11:20|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|0
1627420330000|2021-07-27 21:12:10|7373.4|7363.4|7373.9|7363.9|7373.9|7363.9|7373.4|7363.4|0
1627420360000|2021-07-27 21:12:40|7372.9|7362.9|7371.9|7361.9|7372.9|7362.9|7371.9|7361.9|0
1627420460000|2021-07-27 21:14:20|7371.5|7361.5|7371.4|7361.4|7371.5|7361.5|7371.4|7361.4|1
1627420470000|2021-07-27 21:14:30|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|0
1627420480000|2021-07-27 21:14:40|7371.4|7361.4|7371.9|7361.9|7372.4|7362.4|7371.4|7361.4|0
1627420490000|2021-07-27 21:14:50|7372|7362|7371.9|7361.9|7372.4|7362.4|7371.9|7361.9|0
1627420510000|2021-07-27 21:15:10|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|0
1627420740000|2021-07-27 21:19:00|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|0
1627420760000|2021-07-27 21:19:20|7367.9|7357.9|7372.9|7362.9|7372.9|7362.9|7367.9|7357.9|0
1627420780000|2021-07-27 21:19:40|7369.5|7359.5|7366.4|7362.4|7369.5|7363|7365.8|7359.5|0
1627420830000|2021-07-27 21:20:30|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|7369.4|7359.4|0
1627420840000|2021-07-27 21:20:40|7370.9|7360.9|7372.9|7362.9|7372.9|7362.9|7370.9|7360.9|0
1627420850000|2021-07-27 21:20:50|7373.4|7363.4|7373.9|7363.9|7373.9|7363.9|7373.4|7363.4|0
1627420870000|2021-07-27 21:21:10|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|0
1627421030000|2021-07-27 21:23:50|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|0
1627421040000|2021-07-27 21:24:00|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|7374.4|7364.4|0
1627421050000|2021-07-27 21:24:10|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|0
1627421070000|2021-07-27 21:24:30|7374.4|7364.4|7373.9|7363.9|7374.4|7364.4|7373.9|7363.9|0
1627421110000|2021-07-27 21:25:10|||||||||1
1627421120000|2021-07-27 21:25:20|7374|7364|7375.9|7365.9|7375.9|7365.9|7374|7364|0
1627421130000|2021-07-27 21:25:30|7372.9|7368.9|7372.8|7370|7373.8|7370.5|7372.8|7368.9|0
1627421140000|2021-07-27 21:25:40|7373.4|7369.4|7373.4|7369.4|7373.4|7369.4|7373.4|7369.4|0
1627421150000|2021-07-27 21:25:50|7374.4|7364.4|7374.4|7364.4|7376.4|7366.4|7374.4|7364.4|1
1627421170000|2021-07-27 21:26:10|||||||||20
1627421200000|2021-07-27 21:26:40|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|0
1627421290000|2021-07-27 21:28:10|7373.9|7363.9|7374.9|7364.9|7374.9|7364.9|7373.9|7363.9|0
1627421470000|2021-07-27 21:31:10|7373.4|7363.4|7374.9|7364.9|7374.9|7364.9|7373.4|7363.4|0
1627421480000|2021-07-27 21:31:20|7374.4|7364.4|7373.9|7363.9|7374.4|7364.4|7373.9|7363.9|0
1627421590000|2021-07-27 21:33:10|7372.9|7362.9|7373.9|7363.9|7373.9|7363.9|7372.9|7362.9|0
1627421600000|2021-07-27 21:33:20|7374.9|7364.9|7375.4|7365.4|7375.4|7365.4|7374.9|7364.9|0
1627421630000|2021-07-27 21:33:50|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|7374.9|7364.9|0
1627421820000|2021-07-27 21:37:00|7373.9|7363.9|7374.9|7364.9|7374.9|7364.9|7373.9|7363.9|0
1627421930000|2021-07-27 21:38:50|7374.8|7364.8|7374.8|7364.8|7374.8|7364.8|7374.8|7364.8|15
1627421970000|2021-07-27 21:39:30|7374.3|7364.3|7373.3|7363.3|7374.3|7364.3|7373.3|7363.3|0
1627421980000|2021-07-27 21:39:40|7372.8|7362.8|7372.8|7362.8|7372.8|7362.8|7371.3|7361.3|0
1627421990000|2021-07-27 21:39:50|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|0
1627422000000|2021-07-27 21:40:00|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|7372.4|7362.4|39
1627422010000|2021-07-27 21:40:10|7372.9|7362.9|7372.9|7362.9|7375.3|7365.3|7371.9|7361.9|0
1627422050000|2021-07-27 21:40:50|7372.4|7362.4|7372.9|7362.9|7372.9|7362.9|7372.4|7362.4|0
1627422080000|2021-07-27 21:41:20|7372.4|7362.4|7372.9|7362.9|7372.9|7362.9|7372.4|7362.4|0
1627422100000|2021-07-27 21:41:40|7373.4|7363.4|7373.8|7363.8|7373.8|7363.8|7372.8|7362.8|0
1627422150000|2021-07-27 21:42:30|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|0
1627422180000|2021-07-27 21:43:00|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|7373.9|7363.9|0
1627422320000|2021-07-27 21:45:20|7373.8|7363.8|7373.4|7363.4|7373.8|7363.8|7373.4|7363.4|0
1627422330000|2021-07-27 21:45:30|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|7372.9|7362.9|0
1627422340000|2021-07-27 21:45:40|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|7373.4|7363.4|0
1627422350000|2021-07-27 21:45:50|7373.9|7363.9|7374.4|7364.4|7374.4|7364.4|7373.9|7363.9|0
1627422420000|2021-07-27 21:47:00|7374.3|7364.3|7374.3|7364.3|7374.3|7364.3|7374.3|7364.3|0
1627422550000|2021-07-27 21:49:10|7373.8|7363.8|7373.8|7363.8|7373.8|7363.8|7373.8|7363.8|0
1627422610000|2021-07-27 21:50:10|7374.3|7364.3|7374.3|7364.3|7374.3|7364.3|7374.3|7364.3|0
1627422630000|2021-07-27 21:50:30|7374.4|7364.4|7375.3|7365.3|7375.3|7365.3|7374.4|7364.4|0
1627422650000|2021-07-27 21:50:50|7375.4|7365.4|7377.8|7367.8|7377.8|7367.8|7375.3|7365.3|0
1627422670000|2021-07-27 21:51:10|7378.8|7368.8|7378.8|7368.8|7378.8|7368.8|7378.8|7368.8|1
1627422680000|2021-07-27 21:51:20|7378.9|7368.9|7380.8|7370.8|7380.8|7370.8|7378.9|7368.9|0
1627422690000|2021-07-27 21:51:30|7381.3|7371.3|7381.8|7371.8|7381.8|7371.8|7380.8|7370.8|0
1627422700000|2021-07-27 21:51:40|7382.3|7372.3|7383.3|7373.3|7383.3|7373.3|7382.3|7372.3|0
1627422710000|2021-07-27 21:51:50|7383.8|7373.8|7385.8|7375.8|7385.8|7375.8|7383.8|7373.8|0
1627422730000|2021-07-27 21:52:10|7386.3|7376.3|7386.8|7376.8|7386.8|7376.8|7386.3|7376.3|0
1627422740000|2021-07-27 21:52:20|7386.3|7376.3|7386.3|7376.3|7386.8|7376.8|7386.3|7376.3|0
1627422760000|2021-07-27 21:52:40|7386.8|7376.8|7386.8|7376.8|7386.8|7376.8|7386.8|7376.8|0
1627422970000|2021-07-27 21:56:10|7387.3|7377.3|7387.3|7377.3|7387.3|7377.3|7387.3|7377.3|0
1627422980000|2021-07-27 21:56:20|7387.8|7377.8|7387.8|7377.8|7387.8|7377.8|7387.8|7377.8|0
1627423080000|2021-07-27 21:58:00|7388.3|7378.3|7388.3|7378.3|7388.3|7378.3|7388.3|7378.3|0
1627423090000|2021-07-27 21:58:10|7387.8|7377.8|7388.3|7378.3|7388.3|7378.3|7387.8|7377.8|0
1627423100000|2021-07-27 21:58:20|7387.8|7377.8|7387.3|7377.3|7387.8|7377.8|7387.3|7377.3|0
1627423110000|2021-07-27 21:58:30|7387.8|7377.8|7387.8|7377.8|7387.8|7377.8|7387.8|7377.8|0
1627423140000|2021-07-27 21:59:00|7387.3|7377.3|7387.3|7377.3|7387.3|7377.3|7387.3|7377.3|0
1627423150000|2021-07-27 21:59:10|7385.8|7375.8|7386.8|7376.8|7386.8|7376.8|7384.9|7374.9|0
1627423170000|2021-07-27 21:59:30|7387.3|7377.3|7387.3|7377.3|7387.3|7377.3|7387.3|7377.3|0
1627423190000|2021-07-27 21:59:50|7385.3|7381.3|7385.3|7375.3|7385.3|7381.3|7385.3|7375.3|0
1627430400000|2021-07-28 00:00:00|7387.4|7384.6|7387|7384.2|7387.4|7384.6|7386.9|7384.1|41
1627430410000|2021-07-28 00:00:10|7386.5|7383.7|7387|7384.2|7387|7384.2|7386|7383.2|4
1627430420000|2021-07-28 00:00:20|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|3
1627430430000|2021-07-28 00:00:30|7386|7383.2|7386.4|7383.6|7386.4|7383.6|7385.5|7382.7|6
1627430440000|2021-07-28 00:00:40|7386.9|7384.1|7387|7384.2|7387|7384.2|7386.4|7383.6|4
1627430460000|2021-07-28 00:01:00|7386|7383.2|7383.5|7380.7|7386|7383.2|7383.5|7380.7|9
1627430470000|2021-07-28 00:01:10|7383.9|7381.1|7385|7382.2|7385|7382.2|7383.9|7381.1|4
1627430480000|2021-07-28 00:01:20|7384.5|7381.7|7383.6|7379.6|7384.5|7381.7|7383.6|7379.6|4
1627430490000|2021-07-28 00:01:30|7383|7380.2|7383.4|7380.6|7383.4|7380.6|7382.5|7379.7|62
1627430510000|2021-07-28 00:01:50|7383|7380.2|7381.5|7378.7|7383|7380.2|7380.5|7377.7|8
1627430520000|2021-07-28 00:02:00|7384.4|7381.6|7383.5|7380.7|7385.4|7382.6|7383|7380.2|31
1627430530000|2021-07-28 00:02:10|7383.4|7380.6|7381.4|7378.6|7383.4|7380.6|7381|7378.2|3
1627430540000|2021-07-28 00:02:20|7381.9|7379.1|7381.5|7378.7|7382.5|7379.7|7381.5|7378.7|2
1627430550000|2021-07-28 00:02:30|7380.5|7377.7|7380.4|7377.6|7381.5|7378.7|7380.4|7377.6|4
1627430570000|2021-07-28 00:02:50|7380.5|7377.7|7381.4|7378.6|7382.4|7379.6|7380.5|7377.7|7
1627430580000|2021-07-28 00:03:00|7380.9|7378.1|7380.9|7378.1|7381.4|7378.6|7380.9|7378.1|2
1627430600000|2021-07-28 00:03:20|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|3
1627430610000|2021-07-28 00:03:30|7380.9|7378.1|7380.9|7378.1|7381.9|7379.1|7380.9|7378.1|3
1627430620000|2021-07-28 00:03:40|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|2
1627430630000|2021-07-28 00:03:50|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|0
1627430640000|2021-07-28 00:04:00|7381.4|7378.6|7384.4|7381.6|7385.5|7382.1|7381.4|7378.6|13
1627430650000|2021-07-28 00:04:10|7384.5|7381.7|7385.4|7382.6|7385.4|7382.6|7384.5|7381.7|1
1627430660000|2021-07-28 00:04:20|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|0
1627430670000|2021-07-28 00:04:30|7383.9|7381.1|7383.4|7380.6|7384.4|7381.6|7383.4|7380.6|7
1627430680000|2021-07-28 00:04:40|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|0
1627430690000|2021-07-28 00:04:50|7382.5|7379.7|7383.4|7380.6|7383.4|7380.6|7382.4|7379.6|1
1627430700000|2021-07-28 00:05:00|7382.9|7380.1|7383.4|7380.6|7383.4|7380.6|7382.9|7380.1|3
1627430710000|2021-07-28 00:05:10|7383.9|7381.1|7385.4|7382.6|7385.5|7382.6|7383.9|7381.1|4
1627430730000|2021-07-28 00:05:30|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|18
1627430740000|2021-07-28 00:05:40|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|2
1627430750000|2021-07-28 00:05:50|7385.9|7383.1|7385.4|7382.6|7385.9|7383.1|7385.4|7382.6|1
1627430760000|2021-07-28 00:06:00|7385.9|7383.1|7386.4|7383.6|7386.9|7384.1|7385.9|7383.1|8
1627430780000|2021-07-28 00:06:20|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|0
1627430790000|2021-07-28 00:06:30|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|8
1627430800000|2021-07-28 00:06:40|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|0
1627430810000|2021-07-28 00:06:50|7383|7380.2|7383.4|7380.6|7383.4|7380.6|7382.9|7380.1|1
1627430840000|2021-07-28 00:07:20|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|0
1627430870000|2021-07-28 00:07:50|||||||||1
1627430880000|2021-07-28 00:08:00|7383.4|7380.6|7383.9|7381.1|7383.9|7381.1|7383.4|7380.6|2
1627430920000|2021-07-28 00:08:40|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|1
1627430930000|2021-07-28 00:08:50|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|9
1627430940000|2021-07-28 00:09:00|||||||||4
1627430950000|2021-07-28 00:09:10|7384.9|7382.1|7385.4|7382.6|7385.4|7382.6|7384.9|7382.1|1
1627430990000|2021-07-28 00:09:50|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|1
1627431000000|2021-07-28 00:10:00|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|3
1627431020000|2021-07-28 00:10:20|||||||||2
1627431030000|2021-07-28 00:10:30|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|3
1627431050000|2021-07-28 00:10:50|7384.9|7382.1|7385.4|7382.6|7385.4|7382.6|7384.9|7382.1|8
1627431070000|2021-07-28 00:11:10|||||||||2
1627431090000|2021-07-28 00:11:30|7385.9|7383.1|7386.4|7383.6|7386.4|7383.6|7385.9|7383.1|3
1627431120000|2021-07-28 00:12:00|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|0
1627431130000|2021-07-28 00:12:10|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|1
1627431140000|2021-07-28 00:12:20|7385.9|7383.1|7385.4|7382.6|7385.9|7383.1|7384.9|7382.1|5
1627431160000|2021-07-28 00:12:40|7383.9|7381.1|7384.4|7381.6|7384.4|7381.6|7383.9|7381.1|4
1627431190000|2021-07-28 00:13:10|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|0
1627431200000|2021-07-28 00:13:20|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|0
1627431220000|2021-07-28 00:13:40|7384.9|7382.1|7384.9|7382.1|7385.4|7382.6|7384.9|7382.1|1
1627431230000|2021-07-28 00:13:50|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7384.9|7382.1|3
1627431240000|2021-07-28 00:14:00|7386.4|7383.6|7386.4|7383.6|7386.9|7384.1|7386.4|7383.6|6
1627431300000|2021-07-28 00:15:00|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|0
1627431340000|2021-07-28 00:15:40|||||||||60
1627431350000|2021-07-28 00:15:50|||||||||20
1627431360000|2021-07-28 00:16:00|7385.9|7383.1|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|33
1627431370000|2021-07-28 00:16:10|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|32
1627431380000|2021-07-28 00:16:20|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|6
1627431410000|2021-07-28 00:16:50|||||||||3
1627431420000|2021-07-28 00:17:00|7385.9|7383.1|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|21
1627431430000|2021-07-28 00:17:10|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|1
1627431460000|2021-07-28 00:17:40|7385.9|7383.1|7386.4|7383.6|7386.4|7383.6|7385.9|7383.1|1
1627431480000|2021-07-28 00:18:00|||||||||2
1627431490000|2021-07-28 00:18:10|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|0
1627431510000|2021-07-28 00:18:30|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|2
1627431530000|2021-07-28 00:18:50|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|1
1627431540000|2021-07-28 00:19:00|7386.4|7383.6|7386.4|7383.6|7386.9|7384.1|7386.4|7383.6|4
1627431550000|2021-07-28 00:19:10|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|0
1627431570000|2021-07-28 00:19:30|7386.8|7384|7385.4|7382.6|7386.8|7384|7385.4|7382.6|8
1627431580000|2021-07-28 00:19:40|7385.9|7383.1|7385.4|7382.6|7385.9|7383.1|7385.4|7382.6|0
1627431600000|2021-07-28 00:20:00|7385.9|7383.1|7386.4|7383.6|7386.4|7383.6|7385.9|7383.1|0
1627431650000|2021-07-28 00:20:50|||||||||1
1627431660000|2021-07-28 00:21:00|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|0
1627431710000|2021-07-28 00:21:50|||||||||1
1627431740000|2021-07-28 00:22:20|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|1
1627431760000|2021-07-28 00:22:40|7386.9|7384.1|7386.4|7383.6|7386.9|7384.1|7386.4|7383.6|0
1627431790000|2021-07-28 00:23:10|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|2
1627431830000|2021-07-28 00:23:50|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|2
1627431840000|2021-07-28 00:24:00|7386.4|7383.6|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|2
1627431850000|2021-07-28 00:24:10|7385.9|7383.1|7386.4|7383.6|7386.4|7383.6|7385.9|7383.1|1
1627431860000|2021-07-28 00:24:20|7385.9|7383.1|7386.4|7383.6|7386.4|7383.6|7385.9|7383.1|0
1627431880000|2021-07-28 00:24:40|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|0
1627431890000|2021-07-28 00:24:50|7386.8|7384|7385.9|7383.1|7386.8|7384|7385.4|7382.6|1
1627431900000|2021-07-28 00:25:00|7386.4|7383.6|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|0
1627431930000|2021-07-28 00:25:30|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|1
1627431950000|2021-07-28 00:25:50|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|4
1627431960000|2021-07-28 00:26:00|7385.4|7382.6|7385.4|7382.6|7385.9|7383.1|7385.4|7382.6|8
1627431970000|2021-07-28 00:26:10|7385.9|7383.1|7385.4|7382.6|7385.9|7383.1|7385.4|7382.6|1
1627431980000|2021-07-28 00:26:20|7385.9|7383.1|7386.9|7384.1|7386.9|7384.1|7385.4|7382.6|20
1627432000000|2021-07-28 00:26:40|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|0
1627432020000|2021-07-28 00:27:00|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|4
1627432030000|2021-07-28 00:27:10|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|1
1627432050000|2021-07-28 00:27:30|7385.3|7382.5|7384.9|7382.1|7385.3|7382.5|7384.9|7382.1|0
1627432060000|2021-07-28 00:27:40|7384.8|7382|7384.4|7381.6|7384.8|7382|7384.4|7381.6|0
1627432070000|2021-07-28 00:27:50|||||||||1
1627432080000|2021-07-28 00:28:00|7384.9|7382.1|7384.4|7381.6|7384.9|7382.1|7384.3|7381.5|0
1627432090000|2021-07-28 00:28:10|7384.3|7381.5|7383.9|7381.1|7384.3|7381.5|7383.8|7381|0
1627432110000|2021-07-28 00:28:30|7384.3|7381.5|7383.3|7380.5|7384.3|7381.5|7383.3|7380.5|1
1627432140000|2021-07-28 00:29:00|7383.4|7380.6|7384.3|7381.5|7384.4|7381.6|7383.3|7380.5|2
1627432150000|2021-07-28 00:29:10|7383.3|7380.5|7383.9|7381.1|7383.9|7381.1|7383.3|7380.5|1
1627432160000|2021-07-28 00:29:20|7384.4|7381.6|7383.8|7381|7384.4|7381.6|7383.8|7381|1
1627432170000|2021-07-28 00:29:30|7383.3|7380.5|7385.8|7383|7385.8|7383|7383.3|7380.5|12
1627432180000|2021-07-28 00:29:40|7384.9|7382.1|7385.3|7382.5|7385.3|7382.5|7384.9|7382.1|1
1627432200000|2021-07-28 00:30:00|7384.9|7382.1|7384.3|7381.5|7384.9|7382.1|7384.3|7381.5|2
1627432210000|2021-07-28 00:30:10|7383.9|7381.1|7383.8|7381|7383.9|7381.1|7383.8|7381|0
1627432250000|2021-07-28 00:30:50|||||||||1
1627432260000|2021-07-28 00:31:00|7384.4|7381.6|7384.9|7382.1|7384.9|7382.1|7384.3|7381.5|0
1627432270000|2021-07-28 00:31:10|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|1
1627432280000|2021-07-28 00:31:20|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.4|7382.6|0
1627432290000|2021-07-28 00:31:30|7385.8|7383|7385.4|7382.6|7385.8|7383|7385.4|7382.6|0
1627432300000|2021-07-28 00:31:40|7385.3|7382.5|7385.4|7382.6|7385.4|7382.6|7385.3|7382.5|32
1627432370000|2021-07-28 00:32:50|7385.3|7382.5|7384.3|7381.5|7385.3|7382.5|7383.9|7381.1|2
1627432380000|2021-07-28 00:33:00|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|0
1627432410000|2021-07-28 00:33:30|7383.9|7381.1|7383.4|7380.6|7383.9|7381.1|7383.4|7380.6|0
1627432420000|2021-07-28 00:33:40|7384.4|7381.6|7385.3|7382.5|7385.8|7383|7384.4|7381.6|33
1627432440000|2021-07-28 00:34:00|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|1
1627432450000|2021-07-28 00:34:10|7385.8|7383|7385.8|7383|7386.3|7383.5|7385.8|7383|2
1627432460000|2021-07-28 00:34:20|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|0
1627432470000|2021-07-28 00:34:30|7385.8|7383|7386.3|7383.5|7386.3|7383.5|7385.8|7383|0
1627432490000|2021-07-28 00:34:50|7385.8|7383|7385.8|7383|7385.8|7383|7385.3|7382.5|1
1627432550000|2021-07-28 00:35:50|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|1
1627432570000|2021-07-28 00:36:10|7385.3|7382.5|7386.3|7383.5|7386.3|7383.5|7385.3|7382.5|1
1627432580000|2021-07-28 00:36:20|7386.8|7384|7386.8|7384|7386.8|7384|7386.3|7383.5|0
1627432590000|2021-07-28 00:36:30|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|0
1627432620000|2021-07-28 00:37:00|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|1
1627432630000|2021-07-28 00:37:10|7385.9|7383.1|7386.3|7383.5|7386.3|7383.5|7385.9|7383.1|11
1627432650000|2021-07-28 00:37:30|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|0
1627432670000|2021-07-28 00:37:50|7386.3|7383.5|7386.8|7384|7386.8|7384|7386.3|7383.5|3
1627432710000|2021-07-28 00:38:30|||||||||1
1627432740000|2021-07-28 00:39:00|||||||||5
1627432820000|2021-07-28 00:40:20|||||||||1
1627432830000|2021-07-28 00:40:30|||||||||4
1627432860000|2021-07-28 00:41:00|||||||||3
1627432870000|2021-07-28 00:41:10|7387.8|7385|7388.8|7386|7388.8|7386|7387.8|7385|1
1627432880000|2021-07-28 00:41:20|7387.8|7385|7386.8|7384|7387.8|7385|7386.8|7384|8
1627432890000|2021-07-28 00:41:30|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7385.8|7383|2
1627432900000|2021-07-28 00:41:40|7386.8|7384|7387.3|7384.5|7387.8|7385|7386.8|7384|11
1627432920000|2021-07-28 00:42:00|||||||||1
1627432960000|2021-07-28 00:42:40|7387.8|7385|7386.3|7383.5|7387.8|7385|7386.3|7383.5|11
1627432970000|2021-07-28 00:42:50|7385.8|7383|7386.3|7383.5|7386.3|7383.5|7385.8|7383|1
1627433020000|2021-07-28 00:43:40|7385.8|7383|7386.3|7383.5|7386.3|7383.5|7385.8|7383|1
1627433090000|2021-07-28 00:44:50|||||||||1
1627433100000|2021-07-28 00:45:00|||||||||1
1627433130000|2021-07-28 00:45:30|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|0
1627433150000|2021-07-28 00:45:50|7386.3|7383.5|7385.3|7382.5|7386.3|7383.5|7385.3|7382.5|5
1627433160000|2021-07-28 00:46:00|7384.8|7382|7385.3|7382.5|7385.3|7382.5|7384.8|7382|1
1627433170000|2021-07-28 00:46:10|||||||||1
1627433270000|2021-07-28 00:47:50|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|1
1627433280000|2021-07-28 00:48:00|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|0
1627433320000|2021-07-28 00:48:40|7384.8|7382|7385.3|7382.5|7385.3|7382.5|7384.8|7382|9
1627433340000|2021-07-28 00:49:00|||||||||1
1627433370000|2021-07-28 00:49:30|7385.8|7383|7386.3|7383.5|7386.3|7383.5|7385.8|7383|1
1627433380000|2021-07-28 00:49:40|7386.8|7384|7387.8|7385|7388.3|7385.5|7386.8|7384|0
1627433390000|2021-07-28 00:49:50|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|0
1627433400000|2021-07-28 00:50:00|7387.8|7385|7388.3|7385.5|7388.3|7385.5|7387.8|7385|12
1627433410000|2021-07-28 00:50:10|7387.8|7385|7388.3|7385.5|7388.3|7385.5|7387.8|7385|0
1627433420000|2021-07-28 00:50:20|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|0
1627433460000|2021-07-28 00:51:00|7389.3|7386.5|7390.8|7388|7390.8|7388|7389.3|7386.5|96
1627433470000|2021-07-28 00:51:10|7391.3|7388.5|7391.3|7388.5|7391.3|7388.5|7390.8|7388|5
1627433480000|2021-07-28 00:51:20|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|13
1627433490000|2021-07-28 00:51:30|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|1
1627433500000|2021-07-28 00:51:40|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|4
1627433510000|2021-07-28 00:51:50|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|1
1627433530000|2021-07-28 00:52:10|7387.8|7385|7387.8|7385|7387.8|7385|7387.3|7384.5|3
1627433540000|2021-07-28 00:52:20|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|0
1627433550000|2021-07-28 00:52:30|7387.8|7385|7388.3|7385.5|7388.3|7385.5|7387.8|7385|1
1627433560000|2021-07-28 00:52:40|7388.8|7386|7389.3|7386.5|7389.3|7386.5|7388.8|7386|0
1627433570000|2021-07-28 00:52:50|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|11
1627433580000|2021-07-28 00:53:00|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|20
1627433600000|2021-07-28 00:53:20|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|1
1627433610000|2021-07-28 00:53:30|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|3
1627433630000|2021-07-28 00:53:50|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|1
1627433640000|2021-07-28 00:54:00|7389.3|7386.5|7390.3|7387.5|7390.3|7387.5|7389.3|7386.5|5
1627433650000|2021-07-28 00:54:10|7389.8|7387|7389.8|7387|7390.3|7387.5|7389.8|7387|0
1627433660000|2021-07-28 00:54:20|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|6
1627433670000|2021-07-28 00:54:30|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|2
1627433690000|2021-07-28 00:54:50|7388.8|7386|7389.3|7386.5|7389.3|7386.5|7388.8|7386|1
1627433700000|2021-07-28 00:55:00|7388.8|7386|7388.3|7385.5|7388.8|7386|7388.3|7385.5|0
1627433720000|2021-07-28 00:55:20|7388.8|7386|7387.8|7385|7388.8|7386|7387.8|7385|10
1627433750000|2021-07-28 00:55:50|7387.3|7384.5|7387.8|7385|7387.8|7385|7387.3|7384.5|1
1627433760000|2021-07-28 00:56:00|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|7387.3|7384.5|2
1627433790000|2021-07-28 00:56:30|7387.8|7385|7388.8|7386|7388.8|7386|7387.8|7385|1
1627433800000|2021-07-28 00:56:40|||||||||1
1627433830000|2021-07-28 00:57:10|7387.8|7385|7387.8|7385|7387.8|7385|7387.8|7385|2
1627433840000|2021-07-28 00:57:20|7389.3|7386.5|7389.8|7387|7389.8|7387|7389.3|7386.5|1
1627433850000|2021-07-28 00:57:30|7389.3|7386.5|7390.3|7387.5|7390.3|7387.5|7389.3|7386.5|0
1627433890000|2021-07-28 00:58:10|7389.8|7387|7388.3|7385.5|7389.8|7387|7388.3|7385.5|1
1627433930000|2021-07-28 00:58:50|7387.8|7385|7388.3|7385.5|7388.3|7385.5|7387.8|7385|1
1627433980000|2021-07-28 00:59:40|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|0
1627434000000|2021-07-28 01:00:00|7389.3|7386.5|7392.3|7389.5|7392.3|7389.5|7389.3|7386.5|3
1627434010000|2021-07-28 01:00:10|7392.8|7390|7393.8|7391|7393.8|7391|7391.8|7389|26
1627434020000|2021-07-28 01:00:20|7393.3|7390.5|7394.8|7392|7394.8|7392|7392.8|7390|24
1627434030000|2021-07-28 01:00:30|7394.3|7391.5|7394.8|7392|7394.8|7392|7393.8|7391|46
1627434040000|2021-07-28 01:00:40|7394.3|7391.5|7393.8|7391|7394.8|7392|7393.8|7391|4
1627434050000|2021-07-28 01:00:50|7393.3|7390.5|7394.3|7391.5|7394.3|7391.5|7393.3|7390.5|11
1627434060000|2021-07-28 01:01:00|7394.8|7392|7394.8|7392|7394.8|7392|7393.8|7391|32
1627434070000|2021-07-28 01:01:10|||||||||35
1627434080000|2021-07-28 01:01:20|7394.3|7391.5|7394.3|7391.5|7394.3|7391.5|7393.8|7391|6
1627434090000|2021-07-28 01:01:30|7394.8|7392|7395.8|7393|7395.8|7393|7394.8|7392|11
1627434100000|2021-07-28 01:01:40|7396.8|7394|7396.8|7394|7396.8|7394|7396.8|7394|86
1627434110000|2021-07-28 01:01:50|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|7394.8|7392|50
1627434120000|2021-07-28 01:02:00|7396.8|7394|7396.8|7394|7396.8|7394|7396.8|7394|32
1627434130000|2021-07-28 01:02:10|7395.8|7393|7396.8|7394|7396.8|7394|7395.3|7392.5|10
1627434140000|2021-07-28 01:02:20|||||||||27
1627434150000|2021-07-28 01:02:30|7395.8|7393|7396.8|7394|7396.8|7394|7395.8|7393|26
1627434160000|2021-07-28 01:02:40|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|30
1627434170000|2021-07-28 01:02:50|7395.8|7393|7396.8|7394|7396.8|7394|7395.8|7393|7
1627434180000|2021-07-28 01:03:00|||||||||37
1627434190000|2021-07-28 01:03:10|7396.3|7393.5|7396.3|7393.5|7396.8|7394|7395.8|7393|19
1627434200000|2021-07-28 01:03:20|7395.8|7393|7395.8|7393|7396.3|7393.5|7395.8|7393|1
1627434210000|2021-07-28 01:03:30|7394.8|7392|7394.8|7392|7395.3|7392.5|7394.3|7391.5|7
1627434220000|2021-07-28 01:03:40|7393.8|7391|7394.8|7392|7395.3|7392.5|7393.8|7391|11
1627434230000|2021-07-28 01:03:50|7395.3|7392.5|7395.8|7393|7395.8|7393|7394.8|7392|6
1627434240000|2021-07-28 01:04:00|7395.3|7392.5|7396.8|7394|7396.8|7394|7395.3|7392.5|8
1627434250000|2021-07-28 01:04:10|||||||||4
1627434260000|2021-07-28 01:04:20|||||||||1
1627434270000|2021-07-28 01:04:30|7395.8|7393|7395.8|7393|7396.8|7394|7395.8|7393|12
1627434280000|2021-07-28 01:04:40|7396.3|7393.5|7396.3|7393.5|7396.8|7394|7396.3|7393.5|2
1627434290000|2021-07-28 01:04:50|7396.8|7394|7395.8|7393|7396.8|7394|7395.8|7393|0
1627434310000|2021-07-28 01:05:10|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|9
1627434320000|2021-07-28 01:05:20|7394.3|7391.5|7394.8|7392|7394.8|7392|7394.3|7391.5|1
1627434330000|2021-07-28 01:05:30|7394.3|7391.5|7396.3|7393.5|7396.3|7393.5|7394.3|7391.5|13
1627434340000|2021-07-28 01:05:40|7395.8|7393|7395.3|7392.5|7396.8|7394|7395.3|7392.5|7
1627434350000|2021-07-28 01:05:50|7395.8|7393|7396.3|7393.5|7396.8|7394|7395.8|7393|1
1627434360000|2021-07-28 01:06:00|7396.8|7394|7395.8|7393|7396.8|7394|7395.8|7393|31
1627434370000|2021-07-28 01:06:10|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|7395.8|7393|4
1627434380000|2021-07-28 01:06:20|7396.8|7394|7396.3|7393.5|7396.8|7394|7396.3|7393.5|4
1627434390000|2021-07-28 01:06:30|7396.8|7394|7396.8|7394|7396.8|7394|7396.8|7394|29
1627434400000|2021-07-28 01:06:40|7396.3|7393.5|7396.8|7394|7396.8|7394|7396.3|7393.5|9
1627434410000|2021-07-28 01:06:50|||||||||31
1627434420000|2021-07-28 01:07:00|||||||||3
1627434430000|2021-07-28 01:07:10|7396.3|7393.5|7396.8|7394|7396.8|7394|7395.8|7393|9
1627434440000|2021-07-28 01:07:20|7396.3|7393.5|7396.8|7394|7396.8|7394|7396.3|7393.5|19
1627434450000|2021-07-28 01:07:30|||||||||30
1627434460000|2021-07-28 01:07:40|7396.3|7393.5|7396.8|7394|7396.8|7394|7396.3|7393.5|7
1627434470000|2021-07-28 01:07:50|7396.3|7393.5|7395.8|7393|7396.3|7393.5|7394.8|7392|12
1627434480000|2021-07-28 01:08:00|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|4
1627434500000|2021-07-28 01:08:20|7395.8|7393|7395.3|7392.5|7395.8|7393|7395.3|7392.5|3
1627434510000|2021-07-28 01:08:30|7395.8|7393|7395.8|7393|7395.8|7393|7395.8|7393|0
1627434520000|2021-07-28 01:08:40|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|4
1627434530000|2021-07-28 01:08:50|7396.8|7394|7396.8|7394|7396.8|7394|7396.8|7394|9
1627434540000|2021-07-28 01:09:00|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|26
1627434550000|2021-07-28 01:09:10|7396.8|7394|7396.8|7394|7396.8|7394|7395.3|7392.5|37
1627434570000|2021-07-28 01:09:30|7396.3|7393.5|7396.8|7394|7396.8|7394|7396.3|7393.5|6
1627434580000|2021-07-28 01:09:40|||||||||5
1627434590000|2021-07-28 01:09:50|7396.3|7393.5|7396.8|7394|7396.8|7394|7396.3|7393.5|7
1627434600000|2021-07-28 01:10:00|7397.3|7394.5|7394.8|7392|7397.8|7395|7394.8|7392|37
1627434610000|2021-07-28 01:10:10|7395.3|7392.5|7396.8|7394|7396.8|7394|7394.8|7392|4
1627434630000|2021-07-28 01:10:30|||||||||4
1627434640000|2021-07-28 01:10:40|||||||||2
1627434650000|2021-07-28 01:10:50|||||||||5
1627434690000|2021-07-28 01:11:30|||||||||3
1627434720000|2021-07-28 01:12:00|7395.3|7392.5|7396.8|7394|7396.8|7394|7395.3|7392.5|15
1627434730000|2021-07-28 01:12:10|7396.3|7393.5|7396.3|7393.5|7396.8|7394|7395.8|7393|12
1627434740000|2021-07-28 01:12:20|7396.8|7394|7396.8|7394|7396.8|7394|7396.3|7393.5|20
1627434750000|2021-07-28 01:12:30|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|7396.3|7393.5|1
1627434760000|2021-07-28 01:12:40|7396.8|7394|7396.3|7393.5|7396.8|7394|7396.3|7393.5|0
1627434770000|2021-07-28 01:12:50|7396.8|7394|7396.8|7394|7396.8|7394|7396.3|7393.5|25
1627434780000|2021-07-28 01:13:00|||||||||6
1627434790000|2021-07-28 01:13:10|7396.3|7393.5|7395.3|7392.5|7396.3|7393.5|7394.8|7392|12
1627434800000|2021-07-28 01:13:20|7395.2|7392.4|7394.8|7392|7395.2|7392.4|7394.8|7392|1
1627434820000|2021-07-28 01:13:40|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|3
1627434830000|2021-07-28 01:13:50|7395.8|7393|7395.8|7393|7396.3|7393.5|7395.8|7393|1
1627434840000|2021-07-28 01:14:00|7395.3|7392.5|7395.8|7393|7395.8|7393|7395.3|7392.5|4
1627434850000|2021-07-28 01:14:10|7395.3|7392.5|7395.8|7393|7395.8|7393|7395.3|7392.5|0
1627434860000|2021-07-28 01:14:20|7396.8|7394|7395.8|7393|7396.8|7394|7394.8|7392|48
1627434870000|2021-07-28 01:14:30|7396.7|7393.9|7396.8|7394|7396.8|7394|7396.3|7393.5|5
1627434880000|2021-07-28 01:14:40|7395.8|7393|7395.3|7392.5|7395.8|7393|7395.3|7392.5|7
1627434890000|2021-07-28 01:14:50|||||||||1
1627434900000|2021-07-28 01:15:00|7395.8|7393|7395.8|7393|7395.8|7393|7395.8|7393|0
1627434910000|2021-07-28 01:15:10|7396.2|7393.4|7396.3|7393.5|7396.8|7394|7396.2|7393.4|28
1627434920000|2021-07-28 01:15:20|7396.8|7394|7396.8|7394|7396.8|7394|7396.8|7394|16
1627434930000|2021-07-28 01:15:30|7395.8|7393|7395.8|7393|7396.8|7394|7395.8|7393|23
1627434940000|2021-07-28 01:15:40|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|2
1627434950000|2021-07-28 01:15:50|7395.3|7392.5|7394.8|7392|7395.3|7392.5|7394.8|7392|0
1627434960000|2021-07-28 01:16:00|7394.3|7391.5|7394.8|7392|7394.8|7392|7394.3|7391.5|1
1627434970000|2021-07-28 01:16:10|7395.3|7392.5|7395.3|7392.5|7395.3|7392.5|7394.8|7392|3
1627434980000|2021-07-28 01:16:20|7395.2|7392.4|7394.8|7392|7395.3|7392.5|7394.8|7392|3
1627434990000|2021-07-28 01:16:30|7395.3|7392.5|7395.8|7393|7396.3|7393.5|7395.3|7392.5|6
1627435000000|2021-07-28 01:16:40|7395.3|7392.5|7394.8|7392|7395.3|7392.5|7394.8|7392|1
1627435020000|2021-07-28 01:17:00|7393.8|7391|7393.3|7390.5|7393.8|7391|7392.3|7389.5|1
1627435030000|2021-07-28 01:17:10|7393.2|7390.4|7392.8|7390|7393.2|7390.4|7392.8|7390|0
1627435040000|2021-07-28 01:17:20|7392.3|7389.5|7392.3|7389.5|7392.8|7390|7391.8|7389|1
1627435050000|2021-07-28 01:17:30|7391.8|7389|7390.8|7388|7391.8|7389|7390.8|7388|0
1627435060000|2021-07-28 01:17:40|7391.3|7388.5|7393.3|7390.5|7393.3|7390.5|7390.8|7388|32
1627435070000|2021-07-28 01:17:50|7393.7|7390.9|7394.3|7391.5|7394.3|7391.5|7393.3|7390.5|7
1627435080000|2021-07-28 01:18:00|7394.2|7391.4|7393.8|7391|7394.3|7391.5|7393.3|7390.5|16
1627435090000|2021-07-28 01:18:10|7394.2|7391.4|7394.3|7391.5|7394.3|7391.5|7394.2|7391.4|5
1627435100000|2021-07-28 01:18:20|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7394.8|7392|3
1627435110000|2021-07-28 01:18:30|7395.8|7393|7395.8|7393|7396.2|7393.4|7395.7|7392.9|7
1627435120000|2021-07-28 01:18:40|7395.3|7392.5|7395.2|7392.4|7395.3|7392.5|7394.8|7392|4
1627435140000|2021-07-28 01:19:00|7395.7|7392.9|7396.2|7393.4|7396.2|7393.4|7395.2|7392.4|9
1627435160000|2021-07-28 01:19:20|7395.3|7392.5|7395.7|7392.9|7395.7|7392.9|7394.8|7392|3
1627435170000|2021-07-28 01:19:30|7396.2|7393.4|7396.7|7393.9|7396.8|7394|7396.2|7393.4|32
1627435180000|2021-07-28 01:19:40|7396.8|7394|7395.7|7392.9|7396.8|7394|7395.7|7392.9|47
1627435190000|2021-07-28 01:19:50|7394.7|7391.9|7394.3|7391.5|7394.8|7392|7394.3|7391.5|1
1627435200000|2021-07-28 01:20:00|7394.7|7391.9|7392.8|7390|7394.7|7391.9|7392.7|7389.9|4
1627435210000|2021-07-28 01:20:10|7392.7|7389.9|7391.3|7388.5|7392.8|7390|7391.3|7388.5|1
1627435220000|2021-07-28 01:20:20|7391.8|7389|7391.8|7389|7391.8|7389|7391.3|7388.5|1
1627435230000|2021-07-28 01:20:30|7391.3|7388.5|7391.8|7389|7391.8|7389|7391.3|7388.5|0
1627435250000|2021-07-28 01:20:50|7392.2|7389.4|7392.8|7390|7393.3|7390.5|7392.2|7389.4|6
1627435260000|2021-07-28 01:21:00|7393.3|7390.5|7393.7|7390.9|7393.7|7390.9|7392.7|7389.9|2
1627435270000|2021-07-28 01:21:10|7392.7|7389.9|7392.3|7389.5|7392.8|7390|7392.3|7389.5|3
1627435280000|2021-07-28 01:21:20|7391.8|7389|7391.3|7388.5|7391.8|7389|7391.3|7388.5|0
1627435290000|2021-07-28 01:21:30|7391.7|7388.9|7393.3|7390.5|7393.3|7390.5|7391.7|7388.9|2
1627435300000|2021-07-28 01:21:40|7393.7|7390.9|7394.7|7391.9|7394.7|7391.9|7393.2|7390.4|2
1627435310000|2021-07-28 01:21:50|7394.2|7391.4|7393.7|7390.9|7394.7|7391.9|7393.7|7390.9|4
1627435320000|2021-07-28 01:22:00|7393.3|7390.5|7391.7|7388.9|7393.3|7390.5|7391.7|7388.9|7
1627435330000|2021-07-28 01:22:10|7391.8|7389|7392.7|7389.9|7392.7|7389.9|7391.8|7389|2
1627435340000|2021-07-28 01:22:20|7392.8|7390|7393.3|7390.5|7393.3|7390.5|7392.8|7390|1
1627435350000|2021-07-28 01:22:30|7393.2|7390.4|7393.2|7390.4|7393.3|7390.5|7392.7|7389.9|1
1627435360000|2021-07-28 01:22:40|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7392.7|7389.9|0
1627435370000|2021-07-28 01:22:50|7393.2|7390.4|7393.3|7390.5|7393.3|7390.5|7393.2|7390.4|0
1627435380000|2021-07-28 01:23:00|7393.7|7390.9|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|0
1627435390000|2021-07-28 01:23:10|7393.8|7391|7395.2|7392.4|7395.2|7392.4|7393.7|7390.9|11
1627435400000|2021-07-28 01:23:20|7395.7|7392.9|7394.2|7391.4|7395.7|7392.9|7394.2|7391.4|9
1627435410000|2021-07-28 01:23:30|7394.3|7391.5|7392.8|7390|7394.3|7391.5|7392.7|7389.9|4
1627435430000|2021-07-28 01:23:50|7392.7|7389.9|7393.3|7390.5|7393.3|7390.5|7392.7|7389.9|3
1627435440000|2021-07-28 01:24:00|7393.7|7390.9|7394.7|7391.9|7394.7|7391.9|7393.7|7390.9|6
1627435450000|2021-07-28 01:24:10|7394.3|7391.5|7394.7|7391.9|7394.7|7391.9|7394.2|7391.4|0
1627435460000|2021-07-28 01:24:20|7394.2|7391.4|7394.3|7391.5|7394.7|7391.9|7394.2|7391.4|0
1627435470000|2021-07-28 01:24:30|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|0
1627435480000|2021-07-28 01:24:40|7393.7|7390.9|7395.7|7392.9|7395.7|7392.9|7393.7|7390.9|14
1627435490000|2021-07-28 01:24:50|7395.3|7392.5|7395.3|7392.5|7396.3|7393.5|7394.7|7391.9|4
1627435500000|2021-07-28 01:25:00|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|0
1627435510000|2021-07-28 01:25:10|7395.8|7393|7395.7|7392.9|7396.3|7393.5|7395.7|7392.9|15
1627435520000|2021-07-28 01:25:20|7396.2|7393.4|7396.7|7393.9|7396.7|7393.9|7395.7|7392.9|5
1627435530000|2021-07-28 01:25:30|7397.7|7394.9|7396.7|7393.9|7397.7|7394.9|7396.7|7393.9|46
1627435540000|2021-07-28 01:25:40|7396.8|7394|7396.8|7394|7396.8|7394|7396.7|7393.9|30
1627435550000|2021-07-28 01:25:50|7396.7|7393.9|7397.7|7394.9|7397.7|7394.9|7396.7|7393.9|56
1627435570000|2021-07-28 01:26:10|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|3
1627435580000|2021-07-28 01:26:20|7398.7|7395.9|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|6
1627435590000|2021-07-28 01:26:30|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|1
1627435600000|2021-07-28 01:26:40|7396.7|7393.9|7395.7|7392.9|7396.7|7393.9|7395.7|7392.9|4
1627435610000|2021-07-28 01:26:50|7395.8|7393|7396.7|7393.9|7397.2|7394.4|7395.8|7393|3
1627435620000|2021-07-28 01:27:00|7396.2|7393.4|7396.7|7393.9|7396.7|7393.9|7396.2|7393.4|0
1627435630000|2021-07-28 01:27:10|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|3
1627435640000|2021-07-28 01:27:20|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|2
1627435650000|2021-07-28 01:27:30|7397.2|7394.4|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|0
1627435660000|2021-07-28 01:27:40|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|1
1627435670000|2021-07-28 01:27:50|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|1
1627435680000|2021-07-28 01:28:00|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|0
1627435690000|2021-07-28 01:28:10|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|3
1627435700000|2021-07-28 01:28:20|7396.7|7393.9|7396.2|7393.4|7396.7|7393.9|7396.2|7393.4|17
1627435710000|2021-07-28 01:28:30|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|0
1627435720000|2021-07-28 01:28:40|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|1
1627435730000|2021-07-28 01:28:50|7396.7|7393.9|7396.7|7393.9|7397.7|7394.9|7396.7|7393.9|3
1627435740000|2021-07-28 01:29:00|7396.8|7394|7397.2|7394.4|7397.7|7394.9|7396.7|7393.9|3
1627435750000|2021-07-28 01:29:10|7396.8|7394|7397.7|7394.9|7397.7|7394.9|7396.7|7393.9|1
1627435760000|2021-07-28 01:29:20|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|3
1627435770000|2021-07-28 01:29:30|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|3
1627435780000|2021-07-28 01:29:40|||||||||4
1627435790000|2021-07-28 01:29:50|7397.2|7394.4|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|2
1627435800000|2021-07-28 01:30:00|7397.2|7394.4|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|1
1627435810000|2021-07-28 01:30:10|7397.2|7394.4|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|2
1627435820000|2021-07-28 01:30:20|7397.2|7394.4|7396.7|7393.9|7397.7|7394.9|7396.7|7393.9|1
1627435830000|2021-07-28 01:30:30|7397.2|7394.4|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|4
1627435840000|2021-07-28 01:30:40|7396.2|7393.4|7395.7|7392.9|7396.2|7393.4|7395.7|7392.9|1
1627435850000|2021-07-28 01:30:50|7396.2|7393.4|7396.7|7393.9|7397.7|7394.9|7395.7|7392.9|4
1627435860000|2021-07-28 01:31:00|7397.2|7394.4|7395.2|7392.4|7397.2|7394.4|7395.2|7392.4|11
1627435870000|2021-07-28 01:31:10|7394.8|7392|7394.7|7391.9|7394.8|7392|7394.7|7391.9|0
1627435880000|2021-07-28 01:31:20|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|1
1627435890000|2021-07-28 01:31:30|7396.2|7393.4|7396.7|7393.9|7397.2|7394.4|7396.2|7393.4|1
1627435900000|2021-07-28 01:31:40|7396.2|7393.4|7396.2|7393.4|7396.7|7393.9|7396.2|7393.4|2
1627435910000|2021-07-28 01:31:50|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|3
1627435920000|2021-07-28 01:32:00|7396.2|7393.4|7394.7|7391.9|7396.7|7393.9|7394.7|7391.9|9
1627435930000|2021-07-28 01:32:10|7395.7|7392.9|7396.2|7393.4|7396.2|7393.4|7395.2|7392.4|10
1627435940000|2021-07-28 01:32:20|7396.7|7393.9|7396.2|7393.4|7396.7|7393.9|7395.7|7392.9|3
1627435950000|2021-07-28 01:32:30|7396.7|7393.9|7396.7|7393.9|7397.7|7394.9|7396.7|7393.9|92
1627435960000|2021-07-28 01:32:40|7396.2|7393.4|7396.7|7393.9|7396.7|7393.9|7396.2|7393.4|1
1627435970000|2021-07-28 01:32:50|7397.2|7394.4|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|3
1627435980000|2021-07-28 01:33:00|7397.2|7394.4|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|2
1627436000000|2021-07-28 01:33:20|7397.7|7394.9|7398.7|7395.9|7398.7|7395.9|7397.7|7394.9|21
1627436010000|2021-07-28 01:33:30|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|34
1627436020000|2021-07-28 01:33:40|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7397.7|7394.9|3
1627436030000|2021-07-28 01:33:50|7397.7|7394.9|7398.2|7395.4|7398.2|7395.4|7397.7|7394.9|0
1627436040000|2021-07-28 01:34:00|7398.7|7395.9|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|2
1627436050000|2021-07-28 01:34:10|7397.7|7394.9|7398.2|7395.4|7398.2|7395.4|7397.7|7394.9|0
1627436070000|2021-07-28 01:34:30|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|5
1627436080000|2021-07-28 01:34:40|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|0
1627436090000|2021-07-28 01:34:50|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|0
1627436100000|2021-07-28 01:35:00|||||||||4
1627436110000|2021-07-28 01:35:10|7398.2|7395.4|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|8
1627436120000|2021-07-28 01:35:20|7397.7|7394.9|7398.2|7395.4|7398.2|7395.4|7397.7|7394.9|0
1627436130000|2021-07-28 01:35:30|7397.7|7394.9|7398.2|7395.4|7398.2|7395.4|7397.7|7394.9|1
1627436140000|2021-07-28 01:35:40|7398.7|7395.9|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|0
1627436150000|2021-07-28 01:35:50|7397.7|7394.9|7398.2|7395.4|7398.2|7395.4|7397.7|7394.9|1
1627436160000|2021-07-28 01:36:00|7397.7|7394.9|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|1
1627436170000|2021-07-28 01:36:10|7398.2|7395.4|7396.7|7393.9|7398.2|7395.4|7396.2|7393.4|11
1627436180000|2021-07-28 01:36:20|7397.2|7394.4|7396.7|7393.9|7397.7|7394.9|7396.7|7393.9|3
1627436190000|2021-07-28 01:36:30|7397.2|7394.4|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|1
1627436200000|2021-07-28 01:36:40|7397.2|7394.4|7396.2|7393.4|7397.2|7394.4|7396.2|7393.4|4
1627436210000|2021-07-28 01:36:50|7396.7|7393.9|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|2
1627436220000|2021-07-28 01:37:00|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|0
1627436240000|2021-07-28 01:37:20|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.2|7392.4|7
1627436250000|2021-07-28 01:37:30|7394.7|7391.9|7394.7|7391.9|7395.2|7392.4|7394.7|7391.9|3
1627436260000|2021-07-28 01:37:40|7395.7|7392.9|7394.7|7391.9|7395.7|7392.9|7394.7|7391.9|0
1627436270000|2021-07-28 01:37:50|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7392.7|7389.9|10
1627436280000|2021-07-28 01:38:00|7395.2|7392.4|7393.7|7390.9|7395.2|7392.4|7393.7|7390.9|7
1627436290000|2021-07-28 01:38:10|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7394.2|7391.4|0
1627436300000|2021-07-28 01:38:20|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|5
1627436310000|2021-07-28 01:38:30|7394.7|7391.9|7395.2|7392.4|7395.2|7392.4|7394.7|7391.9|2
1627436320000|2021-07-28 01:38:40|7395.7|7392.9|7395.2|7392.4|7395.7|7392.9|7395.2|7392.4|1
1627436330000|2021-07-28 01:38:50|7394.7|7391.9|7394.7|7391.9|7395.2|7392.4|7394.7|7391.9|2
1627436340000|2021-07-28 01:39:00|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7393.7|7390.9|8
1627436350000|2021-07-28 01:39:10|7395.7|7392.9|7394.7|7391.9|7395.7|7392.9|7394.2|7391.4|8
1627436360000|2021-07-28 01:39:20|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.2|7390.4|2
1627436370000|2021-07-28 01:39:30|7394.2|7391.4|7394.2|7391.4|7394.7|7391.9|7394.2|7391.4|2
1627436400000|2021-07-28 01:40:00|7393.7|7390.9|7393.7|7390.9|7394.7|7391.9|7393.2|7390.4|39
1627436410000|2021-07-28 01:40:10|7395.2|7392.4|7395.7|7392.9|7395.7|7392.9|7395.2|7392.4|5
1627436420000|2021-07-28 01:40:20|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|3
1627436430000|2021-07-28 01:40:30|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.2|7393.4|4
1627436450000|2021-07-28 01:40:50|7395.7|7392.9|7395.7|7392.9|7396.2|7393.4|7394.7|7391.9|7
1627436460000|2021-07-28 01:41:00|7395.2|7392.4|7395.7|7392.9|7395.7|7392.9|7394.7|7391.9|162
1627436470000|2021-07-28 01:41:10|7395.2|7392.4|7395.7|7392.9|7395.7|7392.9|7395.2|7392.4|209
1627436480000|2021-07-28 01:41:20|7396.7|7393.9|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|7
1627436490000|2021-07-28 01:41:30|7397.2|7394.4|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|0
1627436500000|2021-07-28 01:41:40|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|1
1627436510000|2021-07-28 01:41:50|7396.7|7393.9|7396.2|7393.4|7397.2|7394.4|7396.2|7393.4|10
1627436520000|2021-07-28 01:42:00|7395.7|7392.9|7395.7|7392.9|7396.2|7393.4|7395.7|7392.9|0
1627436530000|2021-07-28 01:42:10|7396.2|7393.4|7396.7|7393.9|7396.7|7393.9|7396.2|7393.4|7
1627436540000|2021-07-28 01:42:20|||||||||1
1627436550000|2021-07-28 01:42:30|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|7
1627436570000|2021-07-28 01:42:50|7397.7|7394.9|7397.2|7394.4|7397.7|7394.9|7396.7|7393.9|12
1627436580000|2021-07-28 01:43:00|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|2
1627436590000|2021-07-28 01:43:10|7397.7|7394.9|7397.2|7394.4|7397.7|7394.9|7396.7|7393.9|11
1627436600000|2021-07-28 01:43:20|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7396.2|7393.4|6
1627436610000|2021-07-28 01:43:30|7396.7|7393.9|7397.2|7394.4|7397.7|7394.9|7396.7|7393.9|13
1627436620000|2021-07-28 01:43:40|7396.7|7393.9|7397.7|7394.9|7397.7|7394.9|7396.7|7393.9|14
1627436630000|2021-07-28 01:43:50|7397.2|7394.4|7396.7|7393.9|7397.7|7394.9|7396.7|7393.9|0
1627436640000|2021-07-28 01:44:00|7396.2|7393.4|7395.7|7392.9|7396.7|7393.9|7395.7|7392.9|2
1627436670000|2021-07-28 01:44:30|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|1
1627436680000|2021-07-28 01:44:40|7394.7|7391.9|7393.7|7390.9|7394.7|7391.9|7393.2|7390.4|60
1627436690000|2021-07-28 01:44:50|7393.2|7390.4|7393.7|7390.9|7393.7|7390.9|7392.7|7389.9|10
1627436700000|2021-07-28 01:45:00|7393.2|7390.4|7394.7|7391.9|7394.7|7391.9|7393.2|7390.4|12
1627436710000|2021-07-28 01:45:10|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7393.7|7390.9|2
1627436720000|2021-07-28 01:45:20|7394.2|7391.4|7396.2|7393.4|7396.2|7393.4|7394.2|7391.4|4
1627436730000|2021-07-28 01:45:30|7395.7|7392.9|7396.2|7393.4|7396.7|7393.9|7395.7|7392.9|4
1627436740000|2021-07-28 01:45:40|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|2
1627436750000|2021-07-28 01:45:50|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|2
1627436760000|2021-07-28 01:46:00|7396.2|7393.4|7396.2|7393.4|7396.7|7393.9|7396.2|7393.4|1
1627436770000|2021-07-28 01:46:10|7395.7|7392.9|7395.2|7392.4|7395.7|7392.9|7395.2|7392.4|2
1627436780000|2021-07-28 01:46:20|7395.7|7392.9|7396.7|7393.9|7396.7|7393.9|7395.7|7392.9|5
1627436800000|2021-07-28 01:46:40|7397.2|7394.4|7396.2|7393.4|7397.2|7394.4|7396.2|7393.4|2
1627436810000|2021-07-28 01:46:50|7396.7|7393.9|7397.2|7394.4|7397.7|7394.9|7396.7|7393.9|5
1627436830000|2021-07-28 01:47:10|7396.7|7393.9|7396.2|7393.4|7397.2|7394.4|7396.2|7393.4|6
1627436840000|2021-07-28 01:47:20|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7395.7|7392.9|4
1627436850000|2021-07-28 01:47:30|7396.2|7393.4|7396.2|7393.4|7396.7|7393.9|7396.2|7393.4|1
1627436860000|2021-07-28 01:47:40|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.2|7393.4|4
1627436870000|2021-07-28 01:47:50|7396.2|7393.4|7395.7|7392.9|7396.7|7393.9|7395.7|7392.9|3
1627436880000|2021-07-28 01:48:00|7396.2|7393.4|7396.7|7393.9|7396.7|7393.9|7396.2|7393.4|1
1627436890000|2021-07-28 01:48:10|7396.2|7393.4|7396.7|7393.9|7396.7|7393.9|7396.2|7393.4|4
1627436900000|2021-07-28 01:48:20|7397.7|7394.9|7396.7|7393.9|7397.7|7394.9|7396.7|7393.9|3
1627436910000|2021-07-28 01:48:30|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|0
1627436930000|2021-07-28 01:48:50|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|0
1627436940000|2021-07-28 01:49:00|7396.2|7393.4|7396.2|7393.4|7396.7|7393.9|7395.7|7392.9|10
1627436950000|2021-07-28 01:49:10|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|3
1627436960000|2021-07-28 01:49:20|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|2
1627436970000|2021-07-28 01:49:30|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|1
1627436980000|2021-07-28 01:49:40|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|1
1627436990000|2021-07-28 01:49:50|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.2|7393.4|0
1627437000000|2021-07-28 01:50:00|7397.2|7394.4|7398.2|7395.4|7398.2|7395.4|7397.2|7394.4|17
1627437020000|2021-07-28 01:50:20|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|0
1627437030000|2021-07-28 01:50:30|7397.7|7394.9|7398.2|7395.4|7398.2|7395.4|7397.7|7394.9|2
1627437040000|2021-07-28 01:50:40|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|1
1627437050000|2021-07-28 01:50:50|7396.7|7393.9|7396.2|7393.4|7397.2|7394.4|7396.2|7393.4|5
1627437060000|2021-07-28 01:51:00|||||||||10
1627437070000|2021-07-28 01:51:10|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|0
1627437080000|2021-07-28 01:51:20|7396.7|7393.9|7397.2|7394.4|7397.7|7394.9|7396.7|7393.9|6
1627437090000|2021-07-28 01:51:30|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|0
1627437100000|2021-07-28 01:51:40|||||||||5
1627437110000|2021-07-28 01:51:50|||||||||2
1627437120000|2021-07-28 01:52:00|7397.2|7394.4|7399.2|7396.4|7399.7|7396.9|7397.2|7394.4|21
1627437130000|2021-07-28 01:52:10|7397.7|7394.9|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|4
1627437140000|2021-07-28 01:52:20|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|0
1627437160000|2021-07-28 01:52:40|7397.2|7394.4|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|4
1627437170000|2021-07-28 01:52:50|||||||||3
1627437180000|2021-07-28 01:53:00|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|15
1627437190000|2021-07-28 01:53:10|7398.2|7395.4|7398.2|7395.4|7399.2|7396.4|7398.2|7395.4|2
1627437200000|2021-07-28 01:53:20|7397.7|7394.9|7398.7|7395.9|7398.7|7395.9|7397.7|7394.9|0
1627437210000|2021-07-28 01:53:30|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7397.7|7394.9|0
1627437220000|2021-07-28 01:53:40|7398.7|7395.9|7397.7|7394.9|7398.7|7395.9|7397.7|7394.9|4
1627437230000|2021-07-28 01:53:50|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7397.7|7394.9|8
1627437240000|2021-07-28 01:54:00|7398.2|7395.4|7399.2|7396.4|7399.2|7396.4|7398.2|7395.4|14
1627437250000|2021-07-28 01:54:10|7398.7|7395.9|7398.7|7395.9|7399.2|7396.4|7398.7|7395.9|0
1627437270000|2021-07-28 01:54:30|7399.2|7396.4|7399.7|7396.9|7399.7|7396.9|7398.7|7395.9|5
1627437280000|2021-07-28 01:54:40|||||||||3
1627437290000|2021-07-28 01:54:50|7400.2|7397.4|7401.2|7398.4|7401.2|7398.4|7400.2|7397.4|22
1627437300000|2021-07-28 01:55:00|7400.7|7397.9|7400.7|7397.9|7401.2|7398.4|7400.7|7397.9|5
1627437310000|2021-07-28 01:55:10|7401.2|7398.4|7401.2|7398.4|7401.7|7398.9|7401.2|7398.4|34
1627437320000|2021-07-28 01:55:20|||||||||26
1627437330000|2021-07-28 01:55:30|7400.7|7397.9|7400.2|7397.4|7400.7|7397.9|7399.7|7396.9|14
1627437340000|2021-07-28 01:55:40|7400.7|7397.9|7400.2|7397.4|7400.7|7397.9|7399.7|7396.9|7
1627437350000|2021-07-28 01:55:50|7399.7|7396.9|7399.2|7396.4|7399.7|7396.9|7399.2|7396.4|1
1627437360000|2021-07-28 01:56:00|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|4
1627437380000|2021-07-28 01:56:20|7399.2|7396.4|7399.7|7396.9|7399.7|7396.9|7398.7|7395.9|5
1627437390000|2021-07-28 01:56:30|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|3
1627437400000|2021-07-28 01:56:40|7400.7|7397.9|7401.2|7398.4|7401.2|7398.4|7400.7|7397.9|3
1627437410000|2021-07-28 01:56:50|7400.7|7397.9|7399.7|7396.9|7400.7|7397.9|7399.2|7396.4|11
1627437420000|2021-07-28 01:57:00|7399.2|7396.4|7400.2|7397.4|7400.7|7397.9|7399.2|7396.4|11
1627437430000|2021-07-28 01:57:10|7399.7|7396.9|7399.7|7396.9|7400.2|7397.4|7399.7|7396.9|0
1627437440000|2021-07-28 01:57:20|7400.2|7397.4|7399.7|7396.9|7400.2|7397.4|7399.7|7396.9|0
1627437450000|2021-07-28 01:57:30|7399.2|7396.4|7398.7|7395.9|7399.7|7396.9|7398.7|7395.9|6
1627437460000|2021-07-28 01:57:40|7399.2|7396.4|7399.7|7396.9|7400.2|7397.4|7398.7|7395.9|25
1627437470000|2021-07-28 01:57:50|7400.2|7397.4|7399.2|7396.4|7400.2|7397.4|7398.7|7395.9|144
1627437480000|2021-07-28 01:58:00|7398.7|7395.9|7399.7|7396.9|7400.2|7397.4|7398.7|7395.9|3
1627437490000|2021-07-28 01:58:10|7399.2|7396.4|7400.2|7397.4|7400.7|7397.9|7399.2|7396.4|2
1627437500000|2021-07-28 01:58:20|7399.7|7396.9|7400.2|7397.4|7400.7|7397.9|7399.7|7396.9|12
1627437510000|2021-07-28 01:58:30|7399.7|7396.9|7400.7|7397.9|7400.7|7397.9|7399.7|7396.9|10
1627437520000|2021-07-28 01:58:40|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7400.7|7397.9|4
1627437530000|2021-07-28 01:58:50|7400.2|7397.4|7400.2|7397.4|7400.7|7397.9|7400.2|7397.4|2
1627437540000|2021-07-28 01:59:00|7399.7|7396.9|7400.2|7397.4|7400.2|7397.4|7399.7|7396.9|5
1627437550000|2021-07-28 01:59:10|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|2
1627437560000|2021-07-28 01:59:20|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|0
1627437570000|2021-07-28 01:59:30|7399.7|7396.9|7399.2|7396.4|7399.7|7396.9|7399.2|7396.4|128
1627437580000|2021-07-28 01:59:40|7398.7|7395.9|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|1
1627437590000|2021-07-28 01:59:50|7398.7|7395.9|7399.7|7396.9|7399.7|7396.9|7398.7|7395.9|10
1627437600000|2021-07-28 02:00:00|7399.2|7396.4|7398.7|7395.9|7399.7|7396.9|7398.7|7395.9|8
1627437620000|2021-07-28 02:00:20|7398.2|7395.4|7396.2|7393.4|7398.2|7395.4|7396.2|7393.4|4
1627437630000|2021-07-28 02:00:30|7395.7|7392.9|7396.7|7393.9|7396.7|7393.9|7395.2|7392.4|8
1627437640000|2021-07-28 02:00:40|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|1
1627437650000|2021-07-28 02:00:50|7395.7|7392.9|7394.7|7391.9|7395.7|7392.9|7394.2|7391.4|2
1627437660000|2021-07-28 02:01:00|7394.2|7391.4|7394.2|7391.4|7394.7|7391.9|7394.2|7391.4|2
1627437670000|2021-07-28 02:01:10|7393.7|7390.9|7392.7|7389.9|7393.7|7390.9|7392.7|7389.9|4
1627437680000|2021-07-28 02:01:20|7393.2|7390.4|7393.2|7390.4|7393.7|7390.9|7392.7|7389.9|5
1627437690000|2021-07-28 02:01:30|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|2
1627437700000|2021-07-28 02:01:40|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|2
1627437710000|2021-07-28 02:01:50|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|2
1627437720000|2021-07-28 02:02:00|7393.7|7390.9|7392.7|7389.9|7393.7|7390.9|7392.7|7389.9|0
1627437730000|2021-07-28 02:02:10|7392.2|7389.4|7391.2|7388.4|7392.7|7389.9|7391.2|7388.4|1
1627437740000|2021-07-28 02:02:20|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|3
1627437750000|2021-07-28 02:02:30|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|18
1627437760000|2021-07-28 02:02:40|7390.2|7387.4|7389.7|7386.9|7390.2|7387.4|7389.7|7386.9|15
1627437770000|2021-07-28 02:02:50|7390.2|7387.4|7389.7|7386.9|7390.2|7387.4|7389.7|7386.9|0
1627437780000|2021-07-28 02:03:00|7389.2|7386.4|7388.7|7385.9|7389.2|7386.4|7388.7|7385.9|6
1627437790000|2021-07-28 02:03:10|||||||||2
1627437800000|2021-07-28 02:03:20|7387.7|7384.9|7386.7|7383.9|7387.7|7384.9|7386.7|7383.9|20
1627437810000|2021-07-28 02:03:30|7387.2|7384.4|7386.7|7383.9|7387.2|7384.4|7385.7|7382.9|16
1627437820000|2021-07-28 02:03:40|7385.7|7382.9|7385.7|7382.9|7386.7|7383.9|7385.7|7382.9|6
1627437830000|2021-07-28 02:03:50|7385.2|7382.4|7385.7|7382.9|7385.7|7382.9|7385.2|7382.4|2
1627437840000|2021-07-28 02:04:00|7384.7|7381.9|7382.7|7379.9|7385.2|7382.4|7382.2|7379.4|29
1627437850000|2021-07-28 02:04:10|7382.2|7379.4|7384.7|7381.9|7384.7|7381.9|7382.2|7379.4|10
1627437860000|2021-07-28 02:04:20|7385.2|7382.4|7383.7|7380.9|7385.2|7382.4|7383.2|7380.4|12
1627437870000|2021-07-28 02:04:30|7383.2|7380.4|7382.2|7379.4|7383.7|7380.9|7382.2|7379.4|9
1627437880000|2021-07-28 02:04:40|7382.7|7379.9|7383.2|7380.4|7383.2|7380.4|7382.7|7379.9|5
1627437890000|2021-07-28 02:04:50|7383.7|7380.9|7384.2|7381.4|7384.7|7381.9|7383.2|7380.4|5
1627437900000|2021-07-28 02:05:00|7383.7|7380.9|7383.2|7380.4|7383.7|7380.9|7382.7|7379.9|5
1627437910000|2021-07-28 02:05:10|7383.7|7380.9|7383.7|7380.9|7384.2|7381.4|7383.7|7380.9|0
1627437920000|2021-07-28 02:05:20|7384.2|7381.4|7385.2|7382.4|7385.7|7382.9|7384.2|7381.4|3
1627437930000|2021-07-28 02:05:30|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|0
1627437960000|2021-07-28 02:06:00|7385.2|7382.4|7384.7|7381.9|7385.2|7382.4|7384.7|7381.9|0
1627437970000|2021-07-28 02:06:10|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|1
1627437990000|2021-07-28 02:06:30|7383.7|7380.9|7383.2|7380.4|7383.7|7380.9|7382.7|7379.9|3
1627438000000|2021-07-28 02:06:40|7383.7|7380.9|7383.2|7380.4|7383.7|7380.9|7383.2|7380.4|22
1627438020000|2021-07-28 02:07:00|7383.7|7380.9|7383.2|7380.4|7383.7|7380.9|7383.2|7380.4|2
1627438030000|2021-07-28 02:07:10|7383.7|7380.9|7384.7|7381.9|7384.7|7381.9|7383.7|7380.9|3
1627438040000|2021-07-28 02:07:20|7385.7|7382.9|7385.2|7382.4|7385.7|7382.9|7385.2|7382.4|0
1627438050000|2021-07-28 02:07:30|7385.7|7382.9|7385.2|7382.4|7385.7|7382.9|7385.2|7382.4|0
1627438060000|2021-07-28 02:07:40|7384.7|7381.9|7383.7|7380.9|7384.7|7381.9|7383.7|7380.9|30
1627438070000|2021-07-28 02:07:50|7384.2|7381.4|7384.2|7381.4|7384.7|7381.9|7384.2|7381.4|9
1627438080000|2021-07-28 02:08:00|7383.7|7380.9|7382.7|7379.9|7383.7|7380.9|7382.7|7379.9|5
1627438090000|2021-07-28 02:08:10|7383.2|7380.4|7382.7|7379.9|7383.7|7380.9|7382.7|7379.9|3
1627438100000|2021-07-28 02:08:20|7382.2|7379.4|7382.7|7379.9|7383.2|7380.4|7382.2|7379.4|3
1627438110000|2021-07-28 02:08:30|7383.2|7380.4|7384.2|7381.4|7384.2|7381.4|7383.2|7380.4|0
1627438120000|2021-07-28 02:08:40|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|0
1627438130000|2021-07-28 02:08:50|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|0
1627438140000|2021-07-28 02:09:00|7382.7|7379.9|7381.2|7378.4|7382.7|7379.9|7381.2|7378.4|1
1627438150000|2021-07-28 02:09:10|7381.7|7378.9|7382.2|7379.4|7382.7|7379.9|7381.2|7378.4|2
1627438160000|2021-07-28 02:09:20|7382.7|7379.9|7383.7|7380.9|7383.7|7380.9|7382.2|7379.4|10
1627438170000|2021-07-28 02:09:30|7380.7|7377.9|7379.2|7376.4|7380.7|7377.9|7379.2|7376.4|48
1627438180000|2021-07-28 02:09:40|7379.7|7376.9|7379.2|7376.4|7380.2|7377.4|7379.2|7376.4|13
1627438190000|2021-07-28 02:09:50|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|7379.2|7376.4|1
1627438200000|2021-07-28 02:10:00|7379.2|7376.4|7378.7|7375.9|7379.2|7376.4|7378.7|7375.9|2
1627438210000|2021-07-28 02:10:10|7379.7|7376.9|7379.2|7376.4|7380.2|7377.4|7379.2|7376.4|19
1627438220000|2021-07-28 02:10:20|7379.7|7376.9|7378.2|7375.4|7379.7|7376.9|7378.2|7375.4|4
1627438230000|2021-07-28 02:10:30|7378.7|7375.9|7379.7|7376.9|7379.7|7376.9|7378.7|7375.9|1
1627438240000|2021-07-28 02:10:40|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|1
1627438250000|2021-07-28 02:10:50|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|0
1627438260000|2021-07-28 02:11:00|7380.2|7377.4|7383.2|7380.4|7383.2|7380.4|7380.2|7377.4|8
1627438270000|2021-07-28 02:11:10|7382.2|7379.4|7383.2|7380.4|7383.2|7380.4|7382.2|7379.4|0
1627438290000|2021-07-28 02:11:30|7382.7|7379.9|7380.7|7377.9|7382.7|7379.9|7380.7|7377.9|7
1627438300000|2021-07-28 02:11:40|7381.2|7378.4|7382.2|7379.4|7382.2|7379.4|7381.2|7378.4|5
1627438310000|2021-07-28 02:11:50|7381.7|7378.9|7382.2|7379.4|7382.7|7379.9|7381.7|7378.9|8
1627438320000|2021-07-28 02:12:00|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|0
1627438330000|2021-07-28 02:12:10|7382.2|7379.4|7383.7|7380.9|7383.7|7380.9|7382.2|7379.4|6
1627438340000|2021-07-28 02:12:20|7383.2|7380.4|7383.2|7380.4|7383.7|7380.9|7383.2|7380.4|1
1627438350000|2021-07-28 02:12:30|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|1
1627438360000|2021-07-28 02:12:40|7383.7|7380.9|7384.2|7381.4|7384.2|7381.4|7383.2|7380.4|8
1627438370000|2021-07-28 02:12:50|7384.7|7381.9|7384.2|7381.4|7384.7|7381.9|7384.2|7381.4|1
1627438380000|2021-07-28 02:13:00|7384.7|7381.9|7384.2|7381.4|7385.2|7382.4|7383.2|7380.4|9
1627438390000|2021-07-28 02:13:10|||||||||6
1627438410000|2021-07-28 02:13:30|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7383.7|7380.9|2
1627438420000|2021-07-28 02:13:40|7385.7|7382.9|7386.7|7383.9|7386.7|7383.9|7384.7|7381.9|4
1627438430000|2021-07-28 02:13:50|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|0
1627438440000|2021-07-28 02:14:00|7386.7|7383.9|7386.2|7383.4|7386.7|7383.9|7386.2|7383.4|0
1627438450000|2021-07-28 02:14:10|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|0
1627438460000|2021-07-28 02:14:20|7384.7|7381.9|7385.7|7382.9|7385.7|7382.9|7384.7|7381.9|6
1627438470000|2021-07-28 02:14:30|7386.2|7383.4|7386.7|7383.9|7386.7|7383.9|7386.2|7383.4|0
1627438480000|2021-07-28 02:14:40|7387.2|7384.4|7386.7|7383.9|7387.2|7384.4|7386.7|7383.9|2
1627438490000|2021-07-28 02:14:50|7387.2|7384.4|7387.7|7384.9|7388.1|7385.3|7386.7|7383.9|10
1627438500000|2021-07-28 02:15:00|7387.2|7384.4|7387.2|7384.4|7387.7|7384.9|7387.2|7384.4|5
1627438510000|2021-07-28 02:15:10|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|0
1627438520000|2021-07-28 02:15:20|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.2|7385.4|5
1627438530000|2021-07-28 02:15:30|7389.7|7386.9|7389.7|7386.9|7390.2|7387.4|7389.7|7386.9|1
1627438540000|2021-07-28 02:15:40|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|1
1627438550000|2021-07-28 02:15:50|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|1
1627438560000|2021-07-28 02:16:00|7389.2|7386.4|7388.7|7385.9|7389.2|7386.4|7388.7|7385.9|2
1627438590000|2021-07-28 02:16:30|||||||||2
1627438600000|2021-07-28 02:16:40|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|1
1627438610000|2021-07-28 02:16:50|7387.2|7384.4|7387.2|7384.4|7387.7|7384.9|7387.2|7384.4|4
1627438620000|2021-07-28 02:17:00|7387.7|7384.9|7387.2|7384.4|7387.7|7384.9|7387.2|7384.4|2
1627438640000|2021-07-28 02:17:20|7386.2|7383.4|7385.2|7382.4|7386.2|7383.4|7385.2|7382.4|11
1627438650000|2021-07-28 02:17:30|7385.7|7382.9|7386.2|7383.4|7386.7|7383.9|7385.7|7382.9|3
1627438660000|2021-07-28 02:17:40|7386.7|7383.9|7386.7|7383.9|7387.2|7384.4|7386.7|7383.9|0
1627438670000|2021-07-28 02:17:50|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|0
1627438680000|2021-07-28 02:18:00|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|0
1627438690000|2021-07-28 02:18:10|7387.2|7384.4|7387.2|7384.4|7387.7|7384.9|7387.2|7384.4|1
1627438710000|2021-07-28 02:18:30|7386.7|7383.9|7387.2|7384.4|7387.2|7384.4|7386.7|7383.9|0
1627438720000|2021-07-28 02:18:40|7387.7|7384.9|7387.2|7384.4|7387.7|7384.9|7387.2|7384.4|0
1627438740000|2021-07-28 02:19:00|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|0
1627438780000|2021-07-28 02:19:40|7386.6|7383.8|7385.7|7382.9|7386.6|7383.8|7385.7|7382.9|2
1627438790000|2021-07-28 02:19:50|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|1
1627438810000|2021-07-28 02:20:10|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|0
1627438820000|2021-07-28 02:20:20|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|0
1627438830000|2021-07-28 02:20:30|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|0
1627438840000|2021-07-28 02:20:40|7384.2|7381.4|7384.7|7381.9|7384.7|7381.9|7384.2|7381.4|1
1627438850000|2021-07-28 02:20:50|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|1
1627438860000|2021-07-28 02:21:00|||||||||1
1627438870000|2021-07-28 02:21:10|7384.7|7381.9|7385.2|7382.4|7385.2|7382.4|7384.7|7381.9|0
1627438880000|2021-07-28 02:21:20|7385.7|7382.9|7386.2|7383.4|7386.2|7383.4|7385.2|7382.4|0
1627438900000|2021-07-28 02:21:40|7385.7|7382.9|7386.7|7383.9|7386.7|7383.9|7385.7|7382.9|0
1627438910000|2021-07-28 02:21:50|7387.2|7384.4|7387.7|7384.9|7387.7|7384.9|7387.2|7384.4|8
1627438920000|2021-07-28 02:22:00|7388.2|7385.4|7387.7|7384.9|7388.2|7385.4|7387.7|7384.9|6
1627438930000|2021-07-28 02:22:10|||||||||1
1627438940000|2021-07-28 02:22:20|7388.6|7385.8|7388.7|7385.9|7389.2|7386.4|7388.6|7385.8|0
1627438950000|2021-07-28 02:22:30|7389.2|7386.4|7390.2|7387.4|7390.3|7387.4|7388.7|7385.9|23
1627438960000|2021-07-28 02:22:40|7389.7|7386.9|7390.2|7387.4|7390.2|7387.4|7389.7|7386.9|0
1627438970000|2021-07-28 02:22:50|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|0
1627438980000|2021-07-28 02:23:00|7390.2|7387.4|7390.2|7387.4|7390.7|7387.9|7390.2|7387.4|1
1627438990000|2021-07-28 02:23:10|7390.7|7387.9|7391.2|7388.4|7391.2|7388.4|7390.7|7387.9|3
1627439010000|2021-07-28 02:23:30|7391.6|7388.8|7391.2|7388.4|7391.7|7388.9|7391.2|7388.4|0
1627439020000|2021-07-28 02:23:40|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|0
1627439040000|2021-07-28 02:24:00|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|2
1627439080000|2021-07-28 02:24:40|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|1
1627439100000|2021-07-28 02:25:00|||||||||2
1627439110000|2021-07-28 02:25:10|7390.6|7387.8|7390.1|7387.3|7390.6|7387.8|7389.7|7386.9|5
1627439120000|2021-07-28 02:25:20|7391.2|7388.4|7392.2|7389.4|7392.2|7389.4|7390.7|7387.9|46
1627439130000|2021-07-28 02:25:30|7392.1|7389.3|7391.1|7388.3|7392.1|7389.3|7391.1|7388.3|4
1627439140000|2021-07-28 02:25:40|7391.2|7388.4|7391.1|7388.3|7391.2|7388.4|7391.1|7388.3|0
1627439180000|2021-07-28 02:26:20|7390.7|7387.9|7390.1|7387.3|7390.7|7387.9|7389.7|7386.9|2
1627439200000|2021-07-28 02:26:40|7390.2|7387.4|7390.7|7387.9|7390.7|7387.9|7390.2|7387.4|1
1627439210000|2021-07-28 02:26:50|7390.6|7387.8|7390.7|7387.9|7390.7|7387.9|7389.7|7386.9|0
1627439230000|2021-07-28 02:27:10|7391.7|7388.9|7392.1|7389.3|7392.1|7389.3|7391.6|7388.8|2
1627439240000|2021-07-28 02:27:20|7391.7|7388.9|7391.6|7388.8|7392.1|7389.3|7391.6|7388.8|1
1627439250000|2021-07-28 02:27:30|7391.7|7388.9|7390.7|7387.9|7391.7|7388.9|7390.7|7387.9|4
1627439260000|2021-07-28 02:27:40|7390.2|7387.4|7390.1|7387.3|7390.2|7387.4|7389.7|7386.9|0
1627439270000|2021-07-28 02:27:50|7390.2|7387.4|7390.7|7387.9|7390.7|7387.9|7390.2|7387.4|0
1627439280000|2021-07-28 02:28:00|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|0
1627439290000|2021-07-28 02:28:10|7390.1|7387.3|7389.7|7386.9|7390.2|7387.4|7389.7|7386.9|1
1627439300000|2021-07-28 02:28:20|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|0
1627439320000|2021-07-28 02:28:40|7390.2|7387.4|7390.1|7387.3|7390.7|7387.9|7390.1|7387.3|1
1627439340000|2021-07-28 02:29:00|7390.6|7387.8|7388.6|7385.8|7391.1|7388.3|7388.1|7385.3|6
1627439350000|2021-07-28 02:29:10|7387.2|7384.4|7387.7|7384.9|7387.7|7384.9|7387.2|7384.4|4
1627439360000|2021-07-28 02:29:20|7387.2|7384.4|7387.2|7384.4|7387.7|7384.9|7387.1|7384.3|0
1627439370000|2021-07-28 02:29:30|7387.1|7384.3|7386.7|7383.9|7387.2|7384.4|7386.2|7383.4|0
1627439380000|2021-07-28 02:29:40|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|0
1627439390000|2021-07-28 02:29:50|||||||||2
1627439400000|2021-07-28 02:30:00|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.2|7383.4|0
1627439410000|2021-07-28 02:30:10|7387.1|7384.3|7388.1|7385.3|7388.2|7385.4|7387.1|7384.3|12221
1627439420000|2021-07-28 02:30:20|7388.2|7385.4|7389.1|7386.3|7389.1|7386.3|7388.2|7385.4|16292
1627439430000|2021-07-28 02:30:30|7388.7|7385.9|7389.1|7386.3|7389.1|7386.3|7388.7|7385.9|0
1627439440000|2021-07-28 02:30:40|7388.7|7385.9|7389.6|7386.8|7389.6|7386.8|7388.7|7385.9|1
1627439450000|2021-07-28 02:30:50|7390.1|7387.3|7390.1|7387.3|7390.2|7387.4|7390.1|7387.3|2
1627439460000|2021-07-28 02:31:00|7390.2|7387.4|7390.1|7387.3|7390.2|7387.4|7390.1|7387.3|0
1627439470000|2021-07-28 02:31:10|7389.6|7386.8|7391.2|7388.4|7391.2|7388.4|7389.6|7386.8|96
1627439480000|2021-07-28 02:31:20|7390.7|7387.9|7391.2|7388.4|7391.2|7388.4|7390.7|7387.9|0
1627439490000|2021-07-28 02:31:30|7391.7|7388.9|7392.2|7389.4|7392.2|7389.4|7391.2|7388.4|6
1627439500000|2021-07-28 02:31:40|7392.7|7389.9|7393.7|7390.9|7393.7|7390.9|7392.7|7389.9|3
1627439510000|2021-07-28 02:31:50|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|0
1627439520000|2021-07-28 02:32:00|7394.1|7391.3|7392.2|7389.4|7394.1|7391.3|7392.2|7389.4|6
1627439530000|2021-07-28 02:32:10|7392.7|7389.9|7392.2|7389.4|7392.7|7389.9|7391.7|7388.9|5
1627439550000|2021-07-28 02:32:30|7391.7|7388.9|7391.2|7388.4|7391.7|7388.9|7391.2|7388.4|1
1627439560000|2021-07-28 02:32:40|7392.2|7389.4|7393.2|7390.4|7393.2|7390.4|7392.2|7389.4|3
1627439590000|2021-07-28 02:33:10|7394.6|7391.8|7394.7|7391.9|7394.7|7391.9|7394.6|7391.8|7
1627439600000|2021-07-28 02:33:20|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7394.7|7391.9|3
1627439610000|2021-07-28 02:33:30|7395.7|7392.9|7394.2|7391.4|7395.7|7392.9|7393.7|7390.9|0
1627439620000|2021-07-28 02:33:40|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|1
1627439630000|2021-07-28 02:33:50|7393.7|7390.9|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|0
1627439640000|2021-07-28 02:34:00|7393.7|7390.9|7394.2|7391.4|7394.7|7391.9|7393.7|7390.9|2
1627439660000|2021-07-28 02:34:20|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|1
1627439670000|2021-07-28 02:34:30|7395.2|7392.4|7395.2|7392.4|7395.7|7392.9|7395.2|7392.4|3
1627439680000|2021-07-28 02:34:40|7394.7|7391.9|7395.2|7392.4|7395.2|7392.4|7394.7|7391.9|2
1627439690000|2021-07-28 02:34:50|7394.7|7391.9|7395.2|7392.4|7395.2|7392.4|7394.7|7391.9|0
1627439700000|2021-07-28 02:35:00|||||||||1
1627439710000|2021-07-28 02:35:10|7394.7|7391.9|7393.7|7390.9|7394.7|7391.9|7393.7|7390.9|0
1627439720000|2021-07-28 02:35:20|7393.2|7390.4|7393.7|7390.9|7393.7|7390.9|7393.2|7390.4|4
1627439730000|2021-07-28 02:35:30|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|12
1627439740000|2021-07-28 02:35:40|7394.2|7391.4|7393.7|7390.9|7394.2|7391.4|7393.7|7390.9|21
1627439750000|2021-07-28 02:35:50|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7394.2|7391.4|1
1627439760000|2021-07-28 02:36:00|7395.2|7392.4|7396.7|7393.9|7396.7|7393.9|7395.2|7392.4|18
1627439770000|2021-07-28 02:36:10|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|4
1627439780000|2021-07-28 02:36:20|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|6
1627439790000|2021-07-28 02:36:30|||||||||21
1627439810000|2021-07-28 02:36:50|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|2
1627439820000|2021-07-28 02:37:00|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|0
1627439850000|2021-07-28 02:37:30|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|2
1627439860000|2021-07-28 02:37:40|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|9
1627439880000|2021-07-28 02:38:00|7396.1|7393.3|7395.7|7392.9|7396.1|7393.3|7395.7|7392.9|0
1627439890000|2021-07-28 02:38:10|7396.2|7393.4|7397.2|7394.4|7397.7|7394.9|7396.2|7393.4|8
1627439900000|2021-07-28 02:38:20|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|2
1627439910000|2021-07-28 02:38:30|7397.6|7394.8|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|0
1627439920000|2021-07-28 02:38:40|7398.6|7395.8|7399.2|7396.4|7399.7|7396.9|7398.6|7395.8|12
1627439930000|2021-07-28 02:38:50|||||||||5
1627439940000|2021-07-28 02:39:00|||||||||2
1627439950000|2021-07-28 02:39:10|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|2
1627439960000|2021-07-28 02:39:20|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|4
1627439970000|2021-07-28 02:39:30|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|3
1627439980000|2021-07-28 02:39:40|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|4
1627439990000|2021-07-28 02:39:50|7398.7|7395.9|7399.2|7396.4|7399.2|7396.4|7398.7|7395.9|9
1627440000000|2021-07-28 02:40:00|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|0
1627440010000|2021-07-28 02:40:10|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7398.7|7395.9|8
1627440020000|2021-07-28 02:40:20|7398.7|7395.9|7398.7|7395.9|7399.2|7396.4|7398.7|7395.9|0
1627440030000|2021-07-28 02:40:30|7399.1|7396.3|7398.2|7395.4|7399.2|7396.4|7398.2|7395.4|2
1627440040000|2021-07-28 02:40:40|7398.7|7395.9|7397.7|7394.9|7398.7|7395.9|7397.7|7394.9|0
1627440060000|2021-07-28 02:41:00|7398.2|7395.4|7398.2|7395.4|7398.7|7395.9|7397.7|7394.9|4
1627440070000|2021-07-28 02:41:10|||||||||19
1627440080000|2021-07-28 02:41:20|7398.1|7395.3|7397.7|7394.9|7398.1|7395.3|7397.7|7394.9|0
1627440090000|2021-07-28 02:41:30|7398.7|7395.9|7399.7|7396.9|7399.7|7396.9|7398.2|7395.4|8
1627440100000|2021-07-28 02:41:40|||||||||4
1627440110000|2021-07-28 02:41:50|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|5
1627440120000|2021-07-28 02:42:00|||||||||2
1627440140000|2021-07-28 02:42:20|||||||||2
1627440160000|2021-07-28 02:42:40|7399.1|7396.3|7397.7|7394.9|7399.1|7396.3|7397.6|7394.8|9
1627440170000|2021-07-28 02:42:50|7398.7|7395.9|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|5
1627440180000|2021-07-28 02:43:00|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|10
1627440190000|2021-07-28 02:43:10|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|1
1627440210000|2021-07-28 02:43:30|7398.7|7395.9|7397.7|7394.9|7398.7|7395.9|7397.7|7394.9|0
1627440230000|2021-07-28 02:43:50|7397.6|7394.8|7397.7|7394.9|7397.7|7394.9|7397.6|7394.8|2
1627440240000|2021-07-28 02:44:00|7398.6|7395.8|7399.2|7396.4|7399.2|7396.4|7398.6|7395.8|6
1627440250000|2021-07-28 02:44:10|7399.1|7396.3|7398.6|7395.8|7399.1|7396.3|7398.6|7395.8|1
1627440260000|2021-07-28 02:44:20|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7397.6|7394.8|3
1627440270000|2021-07-28 02:44:30|7398.6|7395.8|7398.2|7395.4|7398.6|7395.8|7397.6|7394.8|1
1627440280000|2021-07-28 02:44:40|7397.7|7394.9|7398.2|7395.4|7398.2|7395.4|7397.6|7394.8|0
1627440290000|2021-07-28 02:44:50|7398.1|7395.3|7398.2|7395.4|7398.2|7395.4|7398.1|7395.3|0
1627440300000|2021-07-28 02:45:00|7398.6|7395.8|7398.7|7395.9|7398.7|7395.9|7398.6|7395.8|0
1627440310000|2021-07-28 02:45:10|7398.6|7395.8|7398.2|7395.4|7398.6|7395.8|7398.2|7395.4|1
1627440320000|2021-07-28 02:45:20|7398.6|7395.8|7398.7|7395.9|7398.7|7395.9|7398.6|7395.8|0
1627440330000|2021-07-28 02:45:30|7398.6|7395.8|7399.2|7396.4|7399.2|7396.4|7398.6|7395.8|2
1627440340000|2021-07-28 02:45:40|7399.6|7396.8|7399.2|7396.4|7399.7|7396.9|7398.7|7395.9|9
1627440350000|2021-07-28 02:45:50|||||||||1
1627440360000|2021-07-28 02:46:00|7399.1|7396.3|7400.6|7397.8|7400.6|7397.8|7399.1|7396.3|46
1627440370000|2021-07-28 02:46:10|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|7400.7|7397.9|11
1627440380000|2021-07-28 02:46:20|7401.6|7398.8|7401.1|7398.3|7401.6|7398.8|7401.1|7398.3|11
1627440390000|2021-07-28 02:46:30|7400.2|7397.4|7399.2|7396.4|7400.6|7397.8|7399.2|7396.4|13
1627440400000|2021-07-28 02:46:40|7399.6|7396.8|7399.6|7396.8|7400.6|7397.8|7399.1|7396.3|8
1627440410000|2021-07-28 02:46:50|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|7400.1|7397.3|0
1627440420000|2021-07-28 02:47:00|7400.2|7397.4|7400.7|7397.9|7400.7|7397.9|7400.1|7397.3|3
1627440430000|2021-07-28 02:47:10|7400.6|7397.8|7400.2|7397.4|7400.7|7397.9|7399.7|7396.9|5
1627440440000|2021-07-28 02:47:20|7400.6|7397.8|7401.6|7398.8|7401.7|7398.9|7400.6|7397.8|16
1627440450000|2021-07-28 02:47:30|7400.7|7397.9|7401.6|7398.8|7401.7|7398.9|7400.7|7397.9|23
1627440460000|2021-07-28 02:47:40|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|7401.7|7398.9|32
1627440470000|2021-07-28 02:47:50|7401.6|7398.8|7401.2|7398.4|7401.7|7398.9|7401.2|7398.4|9
1627440480000|2021-07-28 02:48:00|7401.7|7398.9|7402.2|7399.4|7402.7|7399.9|7401.6|7398.8|38
1627440490000|2021-07-28 02:48:10|7402.6|7399.8|7402.7|7399.9|7402.7|7399.9|7401.1|7398.3|32
1627440500000|2021-07-28 02:48:20|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7401.6|7398.8|5
1627440510000|2021-07-28 02:48:30|7401.7|7398.9|7400.6|7397.8|7401.7|7398.9|7400.6|7397.8|21
1627440520000|2021-07-28 02:48:40|7400.2|7397.4|7400.6|7397.8|7401.2|7398.4|7400.2|7397.4|4
1627440530000|2021-07-28 02:48:50|7400.7|7397.9|7401.1|7398.3|7401.6|7398.8|7400.7|7397.9|2
1627440540000|2021-07-28 02:49:00|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7400.6|7397.8|11
1627440550000|2021-07-28 02:49:10|7401.1|7398.3|7401.1|7398.3|7401.2|7398.4|7400.6|7397.8|1
1627440560000|2021-07-28 02:49:20|7401.2|7398.4|7400.6|7397.8|7401.2|7398.4|7400.6|7397.8|0
1627440570000|2021-07-28 02:49:30|7400.7|7397.9|7400.6|7397.8|7400.7|7397.9|7400.6|7397.8|0
1627440580000|2021-07-28 02:49:40|7399.7|7396.9|7400.6|7397.8|7401.1|7398.3|7399.7|7396.9|13
1627440590000|2021-07-28 02:49:50|7400.7|7397.9|7402.2|7399.4|7402.2|7399.4|7400.7|7397.9|6
1627440600000|2021-07-28 02:50:00|7402.1|7399.3|7402.6|7399.8|7402.6|7399.8|7402.1|7399.3|2
1627440610000|2021-07-28 02:50:10|7402.1|7399.3|7401.6|7398.8|7402.1|7399.3|7401.6|7398.8|4
1627440620000|2021-07-28 02:50:20|7401.1|7398.3|7401.6|7398.8|7401.6|7398.8|7401.1|7398.3|3
1627440630000|2021-07-28 02:50:30|7402.1|7399.3|7401.6|7398.8|7402.1|7399.3|7401.6|7398.8|11
1627440640000|2021-07-28 02:50:40|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|3
1627440670000|2021-07-28 02:51:10|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7401.6|7398.8|33
1627440680000|2021-07-28 02:51:20|7402.1|7399.3|7402.6|7399.8|7402.6|7399.8|7401.6|7398.8|24
1627440690000|2021-07-28 02:51:30|||||||||87
1627440700000|2021-07-28 02:51:40|7402.1|7399.3|7401.6|7398.8|7402.1|7399.3|7401.6|7398.8|47
1627440710000|2021-07-28 02:51:50|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|11
1627440720000|2021-07-28 02:52:00|7402.6|7399.8|7402.1|7399.3|7402.6|7399.8|7401.6|7398.8|8
1627440730000|2021-07-28 02:52:10|7400.6|7397.8|7402.1|7399.3|7402.1|7399.3|7400.6|7397.8|69
1627440740000|2021-07-28 02:52:20|7401.6|7398.8|7402.6|7399.8|7402.6|7399.8|7401.6|7398.8|29
1627440750000|2021-07-28 02:52:30|7401.6|7398.8|7401.6|7398.8|7402.6|7399.8|7401.6|7398.8|11
1627440760000|2021-07-28 02:52:40|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7401.6|7398.8|151
1627440770000|2021-07-28 02:52:50|7402.6|7399.8|7402.1|7399.3|7402.6|7399.8|7401.6|7398.8|34
1627440780000|2021-07-28 02:53:00|7401.6|7398.8|7402.6|7399.8|7402.6|7399.8|7401.6|7398.8|20
1627440790000|2021-07-28 02:53:10|7401.6|7398.8|7401.6|7398.8|7402.6|7399.8|7401.6|7398.8|20
1627440800000|2021-07-28 02:53:20|7401.1|7398.3|7399.6|7396.8|7401.1|7398.3|7399.1|7396.3|10
1627440810000|2021-07-28 02:53:30|7400.6|7397.8|7400.6|7397.8|7401.1|7398.3|7400.1|7397.3|10
1627440820000|2021-07-28 02:53:40|7401.1|7398.3|7401.1|7398.3|7401.6|7398.8|7400.6|7397.8|16
1627440830000|2021-07-28 02:53:50|7401.6|7398.8|7402.1|7399.3|7402.6|7399.8|7401.1|7398.3|6
1627440840000|2021-07-28 02:54:00|7402.6|7399.8|7400.6|7397.8|7402.6|7399.8|7400.6|7397.8|36
1627440850000|2021-07-28 02:54:10|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|2
1627440860000|2021-07-28 02:54:20|7401.6|7398.8|7402.1|7399.3|7402.6|7399.8|7401.6|7398.8|0
1627440870000|2021-07-28 02:54:30|7402.6|7399.8|7402.1|7399.3|7402.6|7399.8|7402.1|7399.3|1
1627440880000|2021-07-28 02:54:40|7402.6|7399.8|7402.1|7399.3|7402.6|7399.8|7401.6|7398.8|6
1627440890000|2021-07-28 02:54:50|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|1
1627440900000|2021-07-28 02:55:00|7401.1|7398.3|7401.6|7398.8|7401.6|7398.8|7401.1|7398.3|8
1627440910000|2021-07-28 02:55:10|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|3
1627440920000|2021-07-28 02:55:20|||||||||68
1627440930000|2021-07-28 02:55:30|||||||||14
1627440940000|2021-07-28 02:55:40|||||||||6
1627440950000|2021-07-28 02:55:50|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|5
1627440960000|2021-07-28 02:56:00|7401.1|7398.3|7401.6|7398.8|7401.6|7398.8|7401.1|7398.3|3
1627440970000|2021-07-28 02:56:10|7400.6|7397.8|7400.6|7397.8|7400.6|7397.8|7400.6|7397.8|2
1627440990000|2021-07-28 02:56:30|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|4
1627441000000|2021-07-28 02:56:40|7402.1|7399.3|7402.1|7399.3|7402.6|7399.8|7401.6|7398.8|5
1627441020000|2021-07-28 02:57:00|||||||||2
1627441030000|2021-07-28 02:57:10|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7402.1|7399.3|7
1627441040000|2021-07-28 02:57:20|7405.6|7402.8|7404.6|7401.8|7405.6|7402.8|7404.6|7401.8|371
1627441050000|2021-07-28 02:57:30|7405.1|7402.3|7404.6|7401.8|7405.1|7402.3|7404.6|7401.8|2
1627441060000|2021-07-28 02:57:40|7405.1|7402.3|7404.1|7401.3|7405.1|7402.3|7403.6|7400.8|18
1627441070000|2021-07-28 02:57:50|7403.6|7400.8|7403.1|7400.3|7404.6|7401.8|7403.1|7400.3|5
1627441080000|2021-07-28 02:58:00|7402.6|7399.8|7402.1|7399.3|7403.1|7400.3|7402.1|7399.3|2
1627441090000|2021-07-28 02:58:10|7402.6|7399.8|7400.6|7397.8|7402.6|7399.8|7400.6|7397.8|10
1627441100000|2021-07-28 02:58:20|7401.6|7398.8|7402.6|7399.8|7402.6|7399.8|7401.6|7398.8|3
1627441110000|2021-07-28 02:58:30|7403.1|7400.3|7402.6|7399.8|7403.6|7400.8|7402.6|7399.8|6
1627441120000|2021-07-28 02:58:40|7402.1|7399.3|7402.6|7399.8|7402.6|7399.8|7402.1|7399.3|0
1627441130000|2021-07-28 02:58:50|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|0
1627441140000|2021-07-28 02:59:00|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|2
1627441150000|2021-07-28 02:59:10|7403.1|7400.3|7403.6|7400.8|7404.6|7401.8|7402.6|7399.8|10
1627441160000|2021-07-28 02:59:20|7404.1|7401.3|7403.6|7400.8|7404.1|7401.3|7403.6|7400.8|9
1627441170000|2021-07-28 02:59:30|7402.6|7399.8|7403.1|7400.3|7403.6|7400.8|7402.6|7399.8|11
1627441180000|2021-07-28 02:59:40|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|0
1627441190000|2021-07-28 02:59:50|7403.1|7400.3|7403.6|7400.8|7403.6|7400.8|7402.6|7399.8|1
1627441200000|2021-07-28 03:00:00|7404.6|7401.8|7404.6|7401.8|7405.1|7402.3|7404.1|7401.3|15
1627441210000|2021-07-28 03:00:10|7404.1|7401.3|7405.1|7402.3|7405.1|7402.3|7404.1|7401.3|3
1627441220000|2021-07-28 03:00:20|||||||||2
1627441230000|2021-07-28 03:00:30|7404.1|7401.3|7404.1|7401.3|7404.6|7401.8|7403.6|7400.8|6
1627441240000|2021-07-28 03:00:40|7404.6|7401.8|7403.6|7400.8|7405.1|7402.3|7403.6|7400.8|8
1627441250000|2021-07-28 03:00:50|7403.1|7400.3|7404.6|7401.8|7405.1|7402.3|7403.1|7400.3|15
1627441270000|2021-07-28 03:01:10|7405.1|7402.3|7404.6|7401.8|7405.1|7402.3|7404.6|7401.8|9
1627441280000|2021-07-28 03:01:20|7403.6|7400.8|7404.6|7401.8|7404.6|7401.8|7403.6|7400.8|19
1627441290000|2021-07-28 03:01:30|7404.1|7401.3|7404.6|7401.8|7404.6|7401.8|7404.1|7401.3|1
1627441300000|2021-07-28 03:01:40|7404.1|7401.3|7404.1|7401.3|7404.6|7401.8|7404.1|7401.3|2
1627441310000|2021-07-28 03:01:50|7404.6|7401.8|7404.1|7401.3|7404.6|7401.8|7404.1|7401.3|0
1627441320000|2021-07-28 03:02:00|7404.6|7401.8|7403.6|7400.8|7404.6|7401.8|7403.6|7400.8|1
1627441340000|2021-07-28 03:02:20|||||||||9
1627441350000|2021-07-28 03:02:30|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|29
1627441360000|2021-07-28 03:02:40|7404.6|7401.8|7405.6|7402.8|7405.6|7402.8|7404.6|7401.8|13
1627441370000|2021-07-28 03:02:50|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|0
1627441380000|2021-07-28 03:03:00|7405.6|7402.8|7405.1|7402.3|7405.6|7402.8|7405.1|7402.3|2
1627441400000|2021-07-28 03:03:20|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|0
1627441410000|2021-07-28 03:03:30|||||||||15
1627441420000|2021-07-28 03:03:40|||||||||4
1627441430000|2021-07-28 03:03:50|7405.1|7402.3|7404.6|7401.8|7405.1|7402.3|7404.6|7401.8|0
1627441440000|2021-07-28 03:04:00|7404.1|7401.3|7404.6|7401.8|7404.6|7401.8|7404.1|7401.3|2
1627441450000|2021-07-28 03:04:10|7404.1|7401.3|7402.6|7399.8|7404.1|7401.3|7402.6|7399.8|3
1627441460000|2021-07-28 03:04:20|7402.1|7399.3|7401.6|7398.8|7402.1|7399.3|7401.6|7398.8|2
1627441480000|2021-07-28 03:04:40|7402.6|7399.8|7402.1|7399.3|7402.6|7399.8|7402.1|7399.3|5
1627441490000|2021-07-28 03:04:50|7401.1|7398.3|7401.6|7398.8|7401.6|7398.8|7401.1|7398.3|0
1627441500000|2021-07-28 03:05:00|7401.1|7398.3|7400.1|7397.3|7401.1|7398.3|7400.1|7397.3|5
1627441510000|2021-07-28 03:05:10|7399.6|7396.8|7401.1|7398.3|7401.1|7398.3|7399.6|7396.8|2
1627441520000|2021-07-28 03:05:20|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|7400.6|7397.8|12
1627441530000|2021-07-28 03:05:30|7402.1|7399.3|7403.1|7400.3|7403.1|7400.3|7402.1|7399.3|1
1627441540000|2021-07-28 03:05:40|7402.6|7399.8|7402.1|7399.3|7402.6|7399.8|7402.1|7399.3|0
1627441550000|2021-07-28 03:05:50|7402.6|7399.8|7402.1|7399.3|7402.6|7399.8|7402.1|7399.3|8
1627441560000|2021-07-28 03:06:00|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7402.1|7399.3|0
1627441570000|2021-07-28 03:06:10|7403.1|7400.3|7404.1|7401.3|7404.6|7401.8|7403.1|7400.3|13
1627441580000|2021-07-28 03:06:20|7404.6|7401.8|7404.1|7401.3|7404.6|7401.8|7403.6|7400.8|10
1627441590000|2021-07-28 03:06:30|7403.6|7400.8|7404.1|7401.3|7404.1|7401.3|7403.6|7400.8|0
1627441600000|2021-07-28 03:06:40|7403.6|7400.8|7403.1|7400.3|7403.6|7400.8|7402.6|7399.8|17
1627441620000|2021-07-28 03:07:00|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|0
1627441630000|2021-07-28 03:07:10|7403.1|7400.3|7404.1|7401.3|7404.1|7401.3|7403.1|7400.3|11
1627441640000|2021-07-28 03:07:20|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|7404.1|7401.3|2
1627441650000|2021-07-28 03:07:30|7404.1|7401.3|7404.1|7401.3|7404.6|7401.8|7404.1|7401.3|5
1627441660000|2021-07-28 03:07:40|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|7404.1|7401.3|2
1627441670000|2021-07-28 03:07:50|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|0
1627441680000|2021-07-28 03:08:00|7404.6|7401.8|7404.6|7401.8|7405.1|7402.3|7404.1|7401.3|17
1627441690000|2021-07-28 03:08:10|7405.1|7402.3|7404.6|7401.8|7405.1|7402.3|7404.6|7401.8|3
1627441700000|2021-07-28 03:08:20|7404.1|7401.3|7403.6|7400.8|7404.6|7401.8|7403.6|7400.8|2
1627441710000|2021-07-28 03:08:30|7404.1|7401.3|7403.6|7400.8|7404.6|7401.8|7403.6|7400.8|11
1627441730000|2021-07-28 03:08:50|7404.6|7401.8|7404.6|7401.8|7405.1|7402.3|7404.6|7401.8|6
1627441740000|2021-07-28 03:09:00|7404.1|7401.3|7403.1|7400.3|7404.1|7401.3|7403.1|7400.3|2
1627441750000|2021-07-28 03:09:10|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|0
1627441760000|2021-07-28 03:09:20|7404.1|7401.3|7404.1|7401.3|7404.6|7401.8|7404.1|7401.3|5
1627441770000|2021-07-28 03:09:30|7404.6|7401.8|7404.6|7401.8|7405.6|7402.8|7404.1|7401.3|11
1627441780000|2021-07-28 03:09:40|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|2
1627441790000|2021-07-28 03:09:50|7405|7402.2|7405.6|7402.8|7406.1|7403.3|7404.6|7401.8|1
1627441800000|2021-07-28 03:10:00|7404.6|7401.8|7406.1|7403.3|7406.1|7403.3|7404.6|7401.8|3
1627441810000|2021-07-28 03:10:10|7406.5|7403.7|7406.1|7403.3|7406.5|7403.7|7406|7403.2|18
1627441820000|2021-07-28 03:10:20|7406|7403.2|7406.1|7403.3|7406.1|7403.3|7406|7403.2|15
1627441830000|2021-07-28 03:10:30|7406|7403.2|7406.1|7403.3|7406.5|7403.7|7405.5|7402.7|85
1627441860000|2021-07-28 03:11:00|7406|7403.2|7405.6|7402.8|7406|7403.2|7405.6|7402.8|0
1627441870000|2021-07-28 03:11:10|7406.5|7403.7|7406.1|7403.3|7406.5|7403.7|7406.1|7403.3|3
1627441880000|2021-07-28 03:11:20|7406.5|7403.7|7406|7403.2|7406.5|7403.7|7406|7403.2|0
1627441890000|2021-07-28 03:11:30|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7406|7403.2|0
1627441900000|2021-07-28 03:11:40|7406.5|7403.7|7405.5|7402.7|7406.5|7403.7|7405.5|7402.7|70
1627441920000|2021-07-28 03:12:00|7405.6|7402.8|7406.5|7403.7|7406.5|7403.7|7405.6|7402.8|4
1627441930000|2021-07-28 03:12:10|7406.1|7403.3|7406.5|7403.7|7406.5|7403.7|7406.1|7403.3|2
1627441940000|2021-07-28 03:12:20|||||||||3
1627441950000|2021-07-28 03:12:30|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|4
1627441960000|2021-07-28 03:12:40|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|7406.5|7403.7|3
1627441970000|2021-07-28 03:12:50|7406|7403.2|7406|7403.2|7406.5|7403.7|7406|7403.2|0
1627441980000|2021-07-28 03:13:00|7406.5|7403.7|7405.5|7402.7|7406.5|7403.7|7405.5|7402.7|0
1627442000000|2021-07-28 03:13:20|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|16
1627442010000|2021-07-28 03:13:30|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|4
1627442020000|2021-07-28 03:13:40|7404.6|7401.8|7404.5|7401.7|7405|7402.2|7404.5|7401.7|0
1627442030000|2021-07-28 03:13:50|7405|7402.2|7404.5|7401.7|7405|7402.2|7404.5|7401.7|0
1627442040000|2021-07-28 03:14:00|||||||||2
1627442060000|2021-07-28 03:14:20|7404|7401.2|7405|7402.2|7405.5|7402.7|7404|7401.2|6
1627442070000|2021-07-28 03:14:30|7404.6|7401.8|7405|7402.2|7405|7402.2|7404.5|7401.7|2
1627442080000|2021-07-28 03:14:40|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|0
1627442090000|2021-07-28 03:14:50|7405|7402.2|7404.5|7401.7|7405|7402.2|7404.5|7401.7|3
1627442100000|2021-07-28 03:15:00|7404|7401.2|7404.5|7401.7|7404.5|7401.7|7404|7401.2|1
1627442110000|2021-07-28 03:15:10|7405.5|7402.7|7406|7403.2|7406|7403.2|7405.5|7402.7|2
1627442120000|2021-07-28 03:15:20|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|7405.5|7402.7|0
1627442140000|2021-07-28 03:15:40|7405|7402.2|7405|7402.2|7405|7402.2|7405|7402.2|1
1627442150000|2021-07-28 03:15:50|7406|7403.2|7406|7403.2|7406|7403.2|7406|7403.2|15
1627442160000|2021-07-28 03:16:00|7405|7402.2|7403.5|7400.7|7405|7402.2|7403|7400.2|24
1627442170000|2021-07-28 03:16:10|7403|7400.2|7404.5|7401.7|7405.5|7402.7|7402.5|7399.7|41
1627442180000|2021-07-28 03:16:20|7404|7401.2|7403.5|7400.7|7404.5|7401.7|7403.5|7400.7|1
1627442190000|2021-07-28 03:16:30|7404|7401.2|7403.5|7400.7|7404|7401.2|7403.5|7400.7|3
1627442200000|2021-07-28 03:16:40|7404|7401.2|7404|7401.2|7404|7401.2|7403.5|7400.7|7
1627442210000|2021-07-28 03:16:50|7403.5|7400.7|7403.5|7400.7|7404.5|7401.7|7403.5|7400.7|10
1627442220000|2021-07-28 03:17:00|7403|7400.2|7401.5|7398.7|7403|7400.2|7401|7398.2|11
1627442230000|2021-07-28 03:17:10|7401|7398.2|7399.5|7396.7|7401.5|7398.7|7399.5|7396.7|100
1627442240000|2021-07-28 03:17:20|7399.6|7396.8|7399.5|7396.7|7400.5|7397.7|7399.5|7396.7|125
1627442250000|2021-07-28 03:17:30|7400|7397.2|7399.5|7396.7|7400.5|7397.7|7399.5|7396.7|33
1627442260000|2021-07-28 03:17:40|||||||||15
1627442270000|2021-07-28 03:17:50|7400.5|7397.7|7401|7398.2|7401.5|7398.7|7399.5|7396.7|19
1627442280000|2021-07-28 03:18:00|7400.5|7397.7|7400|7397.2|7400.5|7397.7|7399.5|7396.7|5
1627442290000|2021-07-28 03:18:10|7400.5|7397.7|7400|7397.2|7400.5|7397.7|7399.5|7396.7|0
1627442300000|2021-07-28 03:18:20|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|0
1627442310000|2021-07-28 03:18:30|7401|7398.2|7401|7398.2|7401.5|7398.7|7400.5|7397.7|1
1627442320000|2021-07-28 03:18:40|7400.5|7397.7|7400.5|7397.7|7401|7398.2|7400.5|7397.7|0
1627442330000|2021-07-28 03:18:50|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|0
1627442340000|2021-07-28 03:19:00|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|3
1627442350000|2021-07-28 03:19:10|7398.5|7395.7|7399.5|7396.7|7399.5|7396.7|7398.5|7395.7|4
1627442360000|2021-07-28 03:19:20|7399|7396.2|7400|7397.2|7400|7397.2|7399|7396.2|0
1627442380000|2021-07-28 03:19:40|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|0
1627442390000|2021-07-28 03:19:50|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|1
1627442420000|2021-07-28 03:20:20|7399.1|7396.3|7399|7396.2|7399.1|7396.3|7399|7396.2|0
1627442430000|2021-07-28 03:20:30|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|0
1627442440000|2021-07-28 03:20:40|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|4
1627442450000|2021-07-28 03:20:50|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|0
1627442460000|2021-07-28 03:21:00|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|1
1627442470000|2021-07-28 03:21:10|7399.5|7396.7|7398.5|7395.7|7399.5|7396.7|7398.5|7395.7|7
1627442480000|2021-07-28 03:21:20|7399|7396.2|7399|7396.2|7399|7396.2|7399|7396.2|8
1627442490000|2021-07-28 03:21:30|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399|7396.2|0
1627442500000|2021-07-28 03:21:40|7400|7397.2|7400|7397.2|7400.5|7397.7|7400|7397.2|1
1627442530000|2021-07-28 03:22:10|7400.5|7397.7|7400|7397.2|7400.5|7397.7|7400|7397.2|0
1627442560000|2021-07-28 03:22:40|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|0
1627442570000|2021-07-28 03:22:50|7400|7397.2|7401|7398.2|7401|7398.2|7400|7397.2|3
1627442580000|2021-07-28 03:23:00|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|0
1627442590000|2021-07-28 03:23:10|7402|7399.2|7401.5|7398.7|7402|7399.2|7401.5|7398.7|4
1627442600000|2021-07-28 03:23:20|7402.5|7399.7|7401.5|7398.7|7402.5|7399.7|7401.5|7398.7|1
1627442610000|2021-07-28 03:23:30|7400.5|7397.7|7399|7396.2|7400.5|7397.7|7399|7396.2|3
1627442620000|2021-07-28 03:23:40|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|4
1627442630000|2021-07-28 03:23:50|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|4
1627442640000|2021-07-28 03:24:00|7399|7396.2|7399.5|7396.7|7399.5|7396.7|7398.5|7395.7|7
1627442650000|2021-07-28 03:24:10|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|4
1627442660000|2021-07-28 03:24:20|7400.5|7397.7|7401|7398.2|7401.5|7398.7|7400.5|7397.7|1
1627442670000|2021-07-28 03:24:30|7401.5|7398.7|7401|7398.2|7402|7399.2|7401|7398.2|5
1627442680000|2021-07-28 03:24:40|7401.5|7398.7|7402|7399.2|7402|7399.2|7401.5|7398.7|2
1627442690000|2021-07-28 03:24:50|7402.5|7399.7|7403|7400.2|7403|7400.2|7402.5|7399.7|0
1627442700000|2021-07-28 03:25:00|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|7403|7400.2|1
1627442710000|2021-07-28 03:25:10|7403|7400.2|7403|7400.2|7403.5|7400.7|7403|7400.2|1
1627442720000|2021-07-28 03:25:20|7403.5|7400.7|7402.5|7399.7|7403.5|7400.7|7402.5|7399.7|1
1627442730000|2021-07-28 03:25:30|7403|7400.2|7403.5|7400.7|7403.5|7400.7|7403|7400.2|2
1627442740000|2021-07-28 03:25:40|7404.5|7401.7|7404|7401.2|7404.5|7401.7|7403.5|7400.7|2
1627442750000|2021-07-28 03:25:50|7403.5|7400.7|7403|7400.2|7403.5|7400.7|7403|7400.2|9
1627442760000|2021-07-28 03:26:00|7403.5|7400.7|7404.5|7401.7|7404.5|7401.7|7403.5|7400.7|0
1627442770000|2021-07-28 03:26:10|7404|7401.2|7403.5|7400.7|7404|7401.2|7403|7400.2|7
1627442780000|2021-07-28 03:26:20|7403|7400.2|7404|7401.2|7404|7401.2|7403|7400.2|1
1627442790000|2021-07-28 03:26:30|7403.5|7400.7|7404|7401.2|7404|7401.2|7403.5|7400.7|0
1627442800000|2021-07-28 03:26:40|7404.5|7401.7|7404|7401.2|7404.5|7401.7|7403.5|7400.7|10
1627442810000|2021-07-28 03:26:50|7403.5|7400.7|7403.5|7400.7|7404|7401.2|7403.5|7400.7|0
1627442820000|2021-07-28 03:27:00|7404|7401.2|7404|7401.2|7404|7401.2|7404|7401.2|2
1627442830000|2021-07-28 03:27:10|7405|7402.2|7404|7401.2|7405|7402.2|7404|7401.2|8
1627442840000|2021-07-28 03:27:20|7404.5|7401.7|7403.5|7400.7|7404.5|7401.7|7403.5|7400.7|8
1627442850000|2021-07-28 03:27:30|7403|7400.2|7403|7400.2|7403|7400.2|7403|7400.2|3
1627442860000|2021-07-28 03:27:40|7402.5|7399.7|7403|7400.2|7403|7400.2|7402.5|7399.7|1
1627442870000|2021-07-28 03:27:50|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|0
1627442880000|2021-07-28 03:28:00|7403|7400.2|7403.5|7400.7|7403.5|7400.7|7403|7400.2|0
1627442890000|2021-07-28 03:28:10|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|1
1627442900000|2021-07-28 03:28:20|7403|7400.2|7403|7400.2|7403.5|7400.7|7403|7400.2|5
1627442910000|2021-07-28 03:28:30|7402.5|7399.7|7403.5|7400.7|7403.5|7400.7|7402.5|7399.7|1
1627442920000|2021-07-28 03:28:40|7403|7400.2|7402|7399.2|7404|7401.2|7402|7399.2|1
1627442940000|2021-07-28 03:29:00|7402.5|7399.7|7403|7400.2|7403|7400.2|7402.5|7399.7|3
1627442950000|2021-07-28 03:29:10|7403.5|7400.7|7403.5|7400.7|7404|7401.2|7403.5|7400.7|0
1627442960000|2021-07-28 03:29:20|7404|7401.2|7404|7401.2|7404|7401.2|7403.5|7400.7|20
1627442970000|2021-07-28 03:29:30|7403.5|7400.7|7402.5|7399.7|7403.5|7400.7|7402.5|7399.7|3
1627442980000|2021-07-28 03:29:40|7403|7400.2|7402.5|7399.7|7403|7400.2|7402.5|7399.7|0
1627442990000|2021-07-28 03:29:50|7403|7400.2|7403|7400.2|7403|7400.2|7403|7400.2|43
1627443010000|2021-07-28 03:30:10|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|50
1627443020000|2021-07-28 03:30:20|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|3
1627443040000|2021-07-28 03:30:40|||||||||1
1627443060000|2021-07-28 03:31:00|||||||||1
1627443100000|2021-07-28 03:31:40|||||||||1
1627443110000|2021-07-28 03:31:50|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|7402|7399.2|1
1627443120000|2021-07-28 03:32:00|7402|7399.2|7401.5|7398.7|7402|7399.2|7401.5|7398.7|0
1627443130000|2021-07-28 03:32:10|7402|7399.2|7402|7399.2|7402|7399.2|7402|7399.2|1
1627443140000|2021-07-28 03:32:20|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|0
1627443170000|2021-07-28 03:32:50|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|2
1627443200000|2021-07-28 03:33:20|7399.5|7396.7|7400.5|7397.7|7400.5|7397.7|7399.5|7396.7|1
1627443210000|2021-07-28 03:33:30|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|0
1627443220000|2021-07-28 03:33:40|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|0
1627443230000|2021-07-28 03:33:50|7400|7397.2|7400.5|7397.7|7400.5|7397.7|7400|7397.2|0
1627443240000|2021-07-28 03:34:00|7401|7398.2|7400.5|7397.7|7401|7398.2|7400.5|7397.7|2
1627443250000|2021-07-28 03:34:10|7401.5|7398.7|7402.5|7399.7|7402.5|7399.7|7401.5|7398.7|4
1627443260000|2021-07-28 03:34:20|7403|7400.2|7403|7400.2|7403|7400.2|7402.5|7399.7|5
1627443270000|2021-07-28 03:34:30|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|5
1627443280000|2021-07-28 03:34:40|7401|7398.2|7401|7398.2|7401|7398.2|7401|7398.2|0
1627443290000|2021-07-28 03:34:50|7400.5|7397.7|7401|7398.2|7401|7398.2|7400.5|7397.7|0
1627443320000|2021-07-28 03:35:20|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|0
1627443340000|2021-07-28 03:35:40|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|2
1627443350000|2021-07-28 03:35:50|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|2
1627443370000|2021-07-28 03:36:10|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|4
1627443400000|2021-07-28 03:36:40|||||||||36
1627443410000|2021-07-28 03:36:50|||||||||1
1627443420000|2021-07-28 03:37:00|||||||||13
1627443470000|2021-07-28 03:37:50|||||||||1
1627443500000|2021-07-28 03:38:20|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|12
1627443510000|2021-07-28 03:38:30|7400.5|7397.7|7401|7398.2|7401|7398.2|7400.5|7397.7|0
1627443520000|2021-07-28 03:38:40|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|0
1627443530000|2021-07-28 03:38:50|7401.4|7398.6|7401|7398.2|7401.4|7398.6|7400.5|7397.7|1
1627443560000|2021-07-28 03:39:20|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|0
1627443580000|2021-07-28 03:39:40|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|2
1627443590000|2021-07-28 03:39:50|7400.5|7397.7|7400|7397.2|7400.5|7397.7|7400|7397.2|1
1627443610000|2021-07-28 03:40:10|7400.5|7397.7|7400|7397.2|7400.5|7397.7|7400|7397.2|0
1627443620000|2021-07-28 03:40:20|7400.5|7397.7|7400|7397.2|7400.5|7397.7|7400|7397.2|0
1627443630000|2021-07-28 03:40:30|7400.5|7397.7|7400.5|7397.7|7400.5|7397.7|7400|7397.2|0
1627443640000|2021-07-28 03:40:40|7400|7397.2|7400|7397.2|7400|7397.2|7400|7397.2|0
1627443650000|2021-07-28 03:40:50|7399|7396.2|7398.5|7395.7|7399|7396.2|7398.5|7395.7|5
1627443710000|2021-07-28 03:41:50|7399.5|7396.7|7399|7396.2|7399.5|7396.7|7399|7396.2|3
1627443750000|2021-07-28 03:42:30|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|7399.5|7396.7|0
1627443760000|2021-07-28 03:42:40|7399|7396.2|7399|7396.2|7399|7396.2|7399|7396.2|0
1627443770000|2021-07-28 03:42:50|||||||||1
1627443790000|2021-07-28 03:43:10|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|0
1627443800000|2021-07-28 03:43:20|7398|7395.2|7398|7395.2|7398|7395.2|7398|7395.2|2
1627443810000|2021-07-28 03:43:30|7398.5|7395.7|7398|7395.2|7398.5|7395.7|7398|7395.2|1
1627443820000|2021-07-28 03:43:40|7397.5|7394.7|7396.5|7393.7|7397.5|7394.7|7396.5|7393.7|0
1627443830000|2021-07-28 03:43:50|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|7397.5|7394.7|2
1627443840000|2021-07-28 03:44:00|7397|7394.2|7397|7394.2|7397.5|7394.7|7397|7394.2|9
1627443860000|2021-07-28 03:44:20|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|0
1627443870000|2021-07-28 03:44:30|||||||||1
1627443890000|2021-07-28 03:44:50|||||||||1
1627443900000|2021-07-28 03:45:00|7396.9|7394.1|7396.5|7393.7|7396.9|7394.1|7396.5|7393.7|1
1627443940000|2021-07-28 03:45:40|7396|7393.2|7396|7393.2|7396|7393.2|7395.9|7393.1|0
1627443950000|2021-07-28 03:45:50|7395.9|7393.1|7395.5|7392.7|7396|7393.2|7395.5|7392.7|86
1627443960000|2021-07-28 03:46:00|7395|7392.2|7395.5|7392.7|7395.5|7392.7|7395|7392.2|1
1627443970000|2021-07-28 03:46:10|7395|7392.2|7395.5|7392.7|7395.5|7392.7|7395|7392.2|0
1627443980000|2021-07-28 03:46:20|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|11
1627443990000|2021-07-28 03:46:30|||||||||1
1627444010000|2021-07-28 03:46:50|||||||||2
1627444020000|2021-07-28 03:47:00|7395|7392.2|7395.5|7392.7|7395.5|7392.7|7395|7392.2|4
1627444030000|2021-07-28 03:47:10|7395|7392.2|7395.5|7392.7|7395.5|7392.7|7395|7392.2|0
1627444040000|2021-07-28 03:47:20|7395|7392.2|7395|7392.2|7395|7392.2|7395|7392.2|0
1627444050000|2021-07-28 03:47:30|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|0
1627444070000|2021-07-28 03:47:50|||||||||2
1627444080000|2021-07-28 03:48:00|7395|7392.2|7395|7392.2|7395.5|7392.7|7395|7392.2|0
1627444090000|2021-07-28 03:48:10|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|0
1627444130000|2021-07-28 03:48:50|7395.4|7392.6|7395|7392.2|7395.4|7392.6|7395|7392.2|1
1627444140000|2021-07-28 03:49:00|7395.4|7392.6|7396.4|7393.6|7396.4|7393.6|7395.4|7392.6|2
1627444150000|2021-07-28 03:49:10|7396|7393.2|7396|7393.2|7396|7393.2|7396|7393.2|0
1627444170000|2021-07-28 03:49:30|7396.4|7393.6|7396.5|7393.7|7396.5|7393.7|7396.4|7393.6|0
1627444180000|2021-07-28 03:49:40|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|0
1627444200000|2021-07-28 03:50:00|7396.5|7393.7|7397.4|7394.6|7397.5|7394.7|7396.5|7393.7|3
1627444210000|2021-07-28 03:50:10|||||||||5
1627444220000|2021-07-28 03:50:20|7397|7394.2|7397.5|7394.7|7397.5|7394.7|7396.9|7394.1|1
1627444230000|2021-07-28 03:50:30|7397.4|7394.6|7396.9|7394.1|7397.4|7394.6|7396.9|7394.1|0
1627444240000|2021-07-28 03:50:40|7397|7394.2|7397|7394.2|7397|7394.2|7397|7394.2|0
1627444260000|2021-07-28 03:51:00|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|0
1627444270000|2021-07-28 03:51:10|7397.5|7394.7|7397.4|7394.6|7397.5|7394.7|7397.4|7394.6|0
1627444280000|2021-07-28 03:51:20|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|1
1627444310000|2021-07-28 03:51:50|7396.5|7393.7|7397|7394.2|7397.9|7395.1|7396.5|7393.7|1
1627444320000|2021-07-28 03:52:00|7397.9|7395.1|7396.4|7393.6|7397.9|7395.1|7396.4|7393.6|1
1627444330000|2021-07-28 03:52:10|7396.5|7393.7|7396.4|7393.6|7397|7394.2|7396.4|7393.6|3
1627444430000|2021-07-28 03:53:50|||||||||2
1627444500000|2021-07-28 03:55:00|||||||||1
1627444510000|2021-07-28 03:55:10|7396.9|7394.1|7396.4|7393.6|7396.9|7394.1|7396.4|7393.6|3
1627444520000|2021-07-28 03:55:20|||||||||6
1627444530000|2021-07-28 03:55:30|7396.9|7394.1|7396.4|7393.6|7396.9|7394.1|7396.4|7393.6|0
1627444540000|2021-07-28 03:55:40|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|3
1627444570000|2021-07-28 03:56:10|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|0
1627444580000|2021-07-28 03:56:20|7394.4|7391.6|7395.4|7392.6|7395.4|7392.6|7394.4|7391.6|3
1627444720000|2021-07-28 03:58:40|||||||||1
1627444730000|2021-07-28 03:58:50|7394.9|7392.1|7394.4|7391.6|7394.9|7392.1|7394.4|7391.6|1
1627444800000|2021-07-28 04:00:00|||||||||2
1627444810000|2021-07-28 04:00:10|7394.9|7392.1|7395.4|7392.6|7395.4|7392.6|7394.9|7392.1|1
1627444880000|2021-07-28 04:01:20|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|0
1627444900000|2021-07-28 04:01:40|||||||||1
1627444910000|2021-07-28 04:01:50|7395.4|7392.6|7394.9|7392.1|7395.4|7392.6|7394.9|7392.1|2
1627444920000|2021-07-28 04:02:00|7395.4|7392.6|7394.9|7392.1|7395.4|7392.6|7394.9|7392.1|0
1627444930000|2021-07-28 04:02:10|||||||||5
1627444950000|2021-07-28 04:02:30|7394.4|7391.6|7394.9|7392.1|7394.9|7392.1|7394.4|7391.6|1
1627444960000|2021-07-28 04:02:40|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|0
1627444980000|2021-07-28 04:03:00|||||||||1
1627444990000|2021-07-28 04:03:10|||||||||76
1627445000000|2021-07-28 04:03:20|||||||||2
1627445020000|2021-07-28 04:03:40|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|3
1627445040000|2021-07-28 04:04:00|7394.4|7391.6|7394.9|7392.1|7394.9|7392.1|7394.4|7391.6|1
1627445060000|2021-07-28 04:04:20|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|0
1627445090000|2021-07-28 04:04:50|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|1
1627445100000|2021-07-28 04:05:00|7395.4|7392.6|7394.9|7392.1|7395.4|7392.6|7394.9|7392.1|0
1627445150000|2021-07-28 04:05:50|||||||||3
1627445160000|2021-07-28 04:06:00|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|0
1627445200000|2021-07-28 04:06:40|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|2
1627445240000|2021-07-28 04:07:20|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|0
1627445260000|2021-07-28 04:07:40|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|0
1627445270000|2021-07-28 04:07:50|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|1
1627445280000|2021-07-28 04:08:00|7394.9|7392.1|7394.4|7391.6|7394.9|7392.1|7394.4|7391.6|0
1627445390000|2021-07-28 04:09:50|||||||||1
1627445410000|2021-07-28 04:10:10|||||||||10
1627445430000|2021-07-28 04:10:30|||||||||8
1627445440000|2021-07-28 04:10:40|7392.9|7390.1|7392.4|7389.6|7392.9|7390.1|7392.4|7389.6|5
1627445460000|2021-07-28 04:11:00|7389.9|7387.1|7388.9|7386.1|7389.9|7387.1|7388.4|7385.6|119
1627445480000|2021-07-28 04:11:20|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|0
1627445500000|2021-07-28 04:11:40|7389.9|7387.1|7390.4|7387.6|7390.4|7387.6|7389.9|7387.1|2
1627445510000|2021-07-28 04:11:50|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7390.9|7388.1|0
1627445520000|2021-07-28 04:12:00|7391.9|7389.1|7391.4|7388.6|7391.9|7389.1|7391.4|7388.6|0
1627445560000|2021-07-28 04:12:40|7390.9|7388.1|7390.4|7387.6|7390.9|7388.1|7390.4|7387.6|2
1627445570000|2021-07-28 04:12:50|7390.9|7388.1|7390.4|7387.6|7390.9|7388.1|7390.4|7387.6|0
1627445580000|2021-07-28 04:13:00|7390.9|7388.1|7391.4|7388.6|7391.4|7388.6|7390.9|7388.1|0
1627445590000|2021-07-28 04:13:10|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|1
1627445610000|2021-07-28 04:13:30|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|0
1627445620000|2021-07-28 04:13:40|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|0
1627445630000|2021-07-28 04:13:50|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|0
1627445640000|2021-07-28 04:14:00|7392.9|7390.1|7393.4|7390.6|7393.4|7390.6|7392.9|7390.1|0
1627445650000|2021-07-28 04:14:10|7392.9|7390.1|7393.4|7390.6|7393.4|7390.6|7392.9|7390.1|1
1627445660000|2021-07-28 04:14:20|7392.9|7390.1|7392.9|7390.1|7393.4|7390.6|7392.9|7390.1|1
1627445670000|2021-07-28 04:14:30|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7392.9|7390.1|0
1627445700000|2021-07-28 04:15:00|||||||||1
1627445720000|2021-07-28 04:15:20|7392.9|7390.1|7393.4|7390.6|7393.4|7390.6|7392.9|7390.1|0
1627445760000|2021-07-28 04:16:00|7393.9|7391.1|7393.4|7390.6|7393.9|7391.1|7393.4|7390.6|1
1627445790000|2021-07-28 04:16:30|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|1
1627445810000|2021-07-28 04:16:50|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|2
1627445830000|2021-07-28 04:17:10|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|0
1627445850000|2021-07-28 04:17:30|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|1
1627445860000|2021-07-28 04:17:40|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|1
1627445870000|2021-07-28 04:17:50|7392.9|7390.1|7392.4|7389.6|7392.9|7390.1|7392.4|7389.6|0
1627445890000|2021-07-28 04:18:10|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|7392.9|7390.1|1
1627445900000|2021-07-28 04:18:20|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|0
1627445950000|2021-07-28 04:19:10|7392.9|7390.1|7392.4|7389.6|7392.9|7390.1|7392.4|7389.6|1
1627445970000|2021-07-28 04:19:30|7392.9|7390.1|7392.4|7389.6|7392.9|7390.1|7392.4|7389.6|0
1627446000000|2021-07-28 04:20:00|7393.4|7390.6|7392.9|7390.1|7393.9|7391.1|7392.4|7389.6|18
1627446020000|2021-07-28 04:20:20|7393.4|7390.6|7392.9|7390.1|7393.4|7390.6|7392.9|7390.1|0
1627446030000|2021-07-28 04:20:30|7393.4|7390.6|7392.9|7390.1|7393.4|7390.6|7392.9|7390.1|1
1627446060000|2021-07-28 04:21:00|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|0
1627446110000|2021-07-28 04:21:50|7392.9|7390.1|7392.4|7389.6|7392.9|7390.1|7392.4|7389.6|0
1627446120000|2021-07-28 04:22:00|7392.9|7390.1|7393.4|7390.6|7393.4|7390.6|7392.9|7390.1|0
1627446130000|2021-07-28 04:22:10|7393.9|7391.1|7394.4|7391.6|7394.4|7391.6|7393.9|7391.1|9
1627446170000|2021-07-28 04:22:50|7393.9|7391.1|7393.9|7391.1|7393.9|7391.1|7393.4|7390.6|0
1627446180000|2021-07-28 04:23:00|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|0
1627446190000|2021-07-28 04:23:10|||||||||1
1627446210000|2021-07-28 04:23:30|7392.9|7390.1|7393.4|7390.6|7393.4|7390.6|7392.9|7390.1|0
1627446220000|2021-07-28 04:23:40|7392.9|7390.1|7392.4|7389.6|7392.9|7390.1|7392.4|7389.6|0
1627446230000|2021-07-28 04:23:50|||||||||1
1627446280000|2021-07-28 04:24:40|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|2
1627446310000|2021-07-28 04:25:10|7393.9|7391.1|7393.9|7391.1|7394.4|7391.6|7393.9|7391.1|0
1627446330000|2021-07-28 04:25:30|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|0
1627446340000|2021-07-28 04:25:40|7393.9|7391.1|7393.4|7390.6|7393.9|7391.1|7393.4|7390.6|1
1627446350000|2021-07-28 04:25:50|7393.9|7391.1|7393.4|7390.6|7393.9|7391.1|7393.4|7390.6|0
1627446360000|2021-07-28 04:26:00|7393.9|7391.1|7394.4|7391.6|7394.4|7391.6|7393.9|7391.1|0
1627446390000|2021-07-28 04:26:30|7393.9|7391.1|7394.4|7391.6|7394.4|7391.6|7393.9|7391.1|0
1627446440000|2021-07-28 04:27:20|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7394.9|7392.1|1
1627446460000|2021-07-28 04:27:40|7394.9|7392.1|7393.9|7391.1|7394.9|7392.1|7393.9|7391.1|2
1627446470000|2021-07-28 04:27:50|7393.4|7390.6|7393.9|7391.1|7393.9|7391.1|7393.4|7390.6|1
1627446480000|2021-07-28 04:28:00|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|0
1627446490000|2021-07-28 04:28:10|7393.9|7391.1|7393.3|7390.5|7393.9|7391.1|7393.3|7390.5|0
1627446500000|2021-07-28 04:28:20|7393.4|7390.6|7393.3|7390.5|7393.4|7390.6|7393.3|7390.5|0
1627446510000|2021-07-28 04:28:30|7393.4|7390.6|7393.8|7391|7393.8|7391|7393.4|7390.6|0
1627446540000|2021-07-28 04:29:00|7393.4|7390.6|7393.4|7390.6|7393.4|7390.6|7393.3|7390.5|0
1627446550000|2021-07-28 04:29:10|7393.3|7390.5|7393.9|7391.1|7393.9|7391.1|7393.3|7390.5|0
1627446570000|2021-07-28 04:29:30|7393.8|7391|7393.8|7391|7393.8|7391|7393.8|7391|0
1627446580000|2021-07-28 04:29:40|7393.9|7391.1|7392.9|7390.1|7393.9|7391.1|7392.9|7390.1|3
1627446590000|2021-07-28 04:29:50|7392.8|7390|7392.8|7390|7392.8|7390|7392.8|7390|0
1627446600000|2021-07-28 04:30:00|7392.4|7389.6|7391.9|7389.1|7392.4|7389.6|7391.9|7389.1|0
1627446610000|2021-07-28 04:30:10|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|3
1627446620000|2021-07-28 04:30:20|7390.9|7388.1|7390.4|7387.6|7390.9|7388.1|7390.4|7387.6|5
1627446640000|2021-07-28 04:30:40|7390.9|7388.1|7391.9|7389.1|7391.9|7389.1|7390.9|7388.1|1
1627446650000|2021-07-28 04:30:50|7392.4|7389.6|7391.9|7389.1|7392.4|7389.6|7391.4|7388.6|1
1627446660000|2021-07-28 04:31:00|7392.4|7389.6|7391.9|7389.1|7392.4|7389.6|7391.4|7388.6|3
1627446670000|2021-07-28 04:31:10|7392.4|7389.6|7392.9|7390.1|7393.4|7390.6|7392.4|7389.6|2
1627446710000|2021-07-28 04:31:50|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|0
1627446730000|2021-07-28 04:32:10|||||||||1
1627446750000|2021-07-28 04:32:30|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|2
1627446770000|2021-07-28 04:32:50|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|1
1627446780000|2021-07-28 04:33:00|7390.9|7388.1|7391.4|7388.6|7391.4|7388.6|7390.9|7388.1|2
1627446830000|2021-07-28 04:33:50|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|1
1627446840000|2021-07-28 04:34:00|7392.3|7389.5|7392.8|7390|7392.8|7390|7392.3|7389.5|6
1627446850000|2021-07-28 04:34:10|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|7393.3|7390.5|0
1627446860000|2021-07-28 04:34:20|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|7392.3|7389.5|3
1627446880000|2021-07-28 04:34:40|7392.8|7390|7392.3|7389.5|7392.8|7390|7392.3|7389.5|0
1627446970000|2021-07-28 04:36:10|||||||||1
1627447010000|2021-07-28 04:36:50|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|1
1627447020000|2021-07-28 04:37:00|7391.4|7388.6|7391.9|7389.1|7391.9|7389.1|7391.4|7388.6|0
1627447030000|2021-07-28 04:37:10|7391.8|7389|7391.8|7389|7391.9|7389.1|7391.8|7389|0
1627447040000|2021-07-28 04:37:20|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7390.8|7388|0
1627447070000|2021-07-28 04:37:50|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|1
1627447080000|2021-07-28 04:38:00|7390.3|7387.5|7389.9|7387.1|7390.3|7387.5|7389.9|7387.1|0
1627447100000|2021-07-28 04:38:20|7389.8|7387|7389.3|7386.5|7389.9|7387.1|7389.3|7386.5|0
1627447110000|2021-07-28 04:38:30|7388.9|7386.1|7389.4|7386.6|7389.4|7386.6|7388.9|7386.1|0
1627447130000|2021-07-28 04:38:50|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|1
1627447150000|2021-07-28 04:39:10|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|0
1627447170000|2021-07-28 04:39:30|7389.8|7387|7389.9|7387.1|7389.9|7387.1|7389.8|7387|1
1627447200000|2021-07-28 04:40:00|7389.8|7387|7389.3|7386.5|7389.8|7387|7389.3|7386.5|13
1627447220000|2021-07-28 04:40:20|7390.3|7387.5|7389.3|7386.5|7390.3|7387.5|7389.3|7386.5|2
1627447230000|2021-07-28 04:40:30|||||||||1
1627447250000|2021-07-28 04:40:50|7389.4|7386.6|7389.8|7387|7389.8|7387|7389.4|7386.6|0
1627447260000|2021-07-28 04:41:00|7389.4|7386.6|7389.8|7387|7389.8|7387|7389.4|7386.6|3
1627447280000|2021-07-28 04:41:20|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|0
1627447290000|2021-07-28 04:41:30|7389.8|7387|7389.3|7386.5|7389.8|7387|7389.3|7386.5|1
1627447310000|2021-07-28 04:41:50|7389.8|7387|7389.8|7387|7389.8|7387|7389.3|7386.5|0
1627447320000|2021-07-28 04:42:00|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7388.8|7386|2
1627447330000|2021-07-28 04:42:10|7388.8|7386|7388.8|7386|7389.3|7386.5|7388.8|7386|0
1627447340000|2021-07-28 04:42:20|7389.3|7386.5|7388.8|7386|7389.3|7386.5|7388.8|7386|0
1627447360000|2021-07-28 04:42:40|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|0
1627447370000|2021-07-28 04:42:50|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|1
1627447380000|2021-07-28 04:43:00|7389.3|7386.5|7388.8|7386|7389.3|7386.5|7388.8|7386|1
1627447400000|2021-07-28 04:43:20|7389.3|7386.5|7388.8|7386|7389.3|7386.5|7388.8|7386|0
1627447430000|2021-07-28 04:43:50|||||||||1
1627447440000|2021-07-28 04:44:00|7388.4|7385.6|7388.8|7386|7389.3|7386.5|7388.3|7385.5|1
1627447460000|2021-07-28 04:44:20|7388.4|7385.6|7388.3|7385.5|7388.4|7385.6|7388.3|7385.5|0
1627447470000|2021-07-28 04:44:30|7389.3|7386.5|7388.8|7386|7389.3|7386.5|7388.8|7386|1
1627447490000|2021-07-28 04:44:50|7389.3|7386.5|7388.8|7386|7389.3|7386.5|7388.8|7386|4
1627447540000|2021-07-28 04:45:40|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|1
1627447550000|2021-07-28 04:45:50|||||||||1
1627447560000|2021-07-28 04:46:00|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|2
1627447610000|2021-07-28 04:46:50|7388.3|7385.5|7388.8|7386|7388.8|7386|7388.3|7385.5|1
1627447640000|2021-07-28 04:47:20|7389.3|7386.5|7388.3|7385.5|7389.3|7386.5|7388.3|7385.5|1
1627447650000|2021-07-28 04:47:30|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|2
1627447660000|2021-07-28 04:47:40|7389.8|7387|7389.8|7387|7389.8|7387|7388.8|7386|0
1627447680000|2021-07-28 04:48:00|7390.3|7387.5|7389.8|7387|7390.3|7387.5|7389.8|7387|2
1627447710000|2021-07-28 04:48:30|7389.3|7386.5|7389.8|7387|7389.8|7387|7389.3|7386.5|1
1627447730000|2021-07-28 04:48:50|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|4
1627447750000|2021-07-28 04:49:10|7389.3|7386.5|7389.8|7387|7389.8|7387|7389.3|7386.5|1
1627447760000|2021-07-28 04:49:20|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|0
1627447770000|2021-07-28 04:49:30|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|1
1627447780000|2021-07-28 04:49:40|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|0
1627447790000|2021-07-28 04:49:50|7390.8|7388|7390.3|7387.5|7390.8|7388|7390.3|7387.5|0
1627447810000|2021-07-28 04:50:10|||||||||25
1627447820000|2021-07-28 04:50:20|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|0
1627447840000|2021-07-28 04:50:40|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|0
1627447850000|2021-07-28 04:50:50|||||||||1
1627447890000|2021-07-28 04:51:30|||||||||1
1627447900000|2021-07-28 04:51:40|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|25
1627447910000|2021-07-28 04:51:50|||||||||1
1627447960000|2021-07-28 04:52:40|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|1
1627448000000|2021-07-28 04:53:20|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|0
1627448030000|2021-07-28 04:53:50|||||||||1
1627448050000|2021-07-28 04:54:10|||||||||1
1627448090000|2021-07-28 04:54:50|||||||||2
1627448110000|2021-07-28 04:55:10|||||||||4
1627448140000|2021-07-28 04:55:40|||||||||9
1627448160000|2021-07-28 04:56:00|||||||||3
1627448180000|2021-07-28 04:56:20|||||||||4
1627448210000|2021-07-28 04:56:50|||||||||4
1627448220000|2021-07-28 04:57:00|||||||||4
1627448230000|2021-07-28 04:57:10|||||||||1
1627448250000|2021-07-28 04:57:30|||||||||2
1627448270000|2021-07-28 04:57:50|||||||||1
1627448300000|2021-07-28 04:58:20|||||||||3
1627448330000|2021-07-28 04:58:50|||||||||2
1627448350000|2021-07-28 04:59:10|||||||||3
1627448360000|2021-07-28 04:59:20|7388.8|7386|7389.3|7386.5|7389.3|7386.5|7388.8|7386|9
1627448380000|2021-07-28 04:59:40|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|1
1627448390000|2021-07-28 04:59:50|7390.3|7387.5|7389.8|7387|7390.3|7387.5|7389.3|7386.5|7
1627448400000|2021-07-28 05:00:00|7389.3|7386.5|7389.3|7386.5|7389.8|7387|7388.3|7385.5|3
1627448410000|2021-07-28 05:00:10|7389.8|7387|7389.8|7387|7389.8|7387|7389.3|7386.5|0
1627448430000|2021-07-28 05:00:30|7390.3|7387.5|7389.8|7387|7390.8|7388|7389.8|7387|9
1627448440000|2021-07-28 05:00:40|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|7390.3|7387.5|0
1627448450000|2021-07-28 05:00:50|7389.8|7387|7390.3|7387.5|7390.3|7387.5|7389.8|7387|0
1627448460000|2021-07-28 05:01:00|7389.8|7387|7389.8|7387|7390.3|7387.5|7389.8|7387|0
1627448500000|2021-07-28 05:01:40|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|0
1627448510000|2021-07-28 05:01:50|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|17
1627448520000|2021-07-28 05:02:00|7387.8|7385|7386.3|7383.5|7387.8|7385|7386.3|7383.5|70
1627448550000|2021-07-28 05:02:30|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|0
1627448560000|2021-07-28 05:02:40|7385.3|7382.5|7384.8|7382|7385.3|7382.5|7384.8|7382|1
1627448570000|2021-07-28 05:02:50|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|23
1627448590000|2021-07-28 05:03:10|7382.8|7380|7382.8|7380|7382.8|7380|7382.8|7380|28
1627448600000|2021-07-28 05:03:20|7381.8|7379|7381.3|7378.5|7381.8|7379|7381.3|7378.5|2
1627448610000|2021-07-28 05:03:30|7380.8|7378|7380.3|7377.5|7380.8|7378|7380.3|7377.5|7
1627448620000|2021-07-28 05:03:40|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|1
1627448640000|2021-07-28 05:04:00|7382.3|7379.5|7381.3|7378.5|7382.3|7379.5|7381.3|7378.5|28
1627448650000|2021-07-28 05:04:10|7381.8|7379|7382.3|7379.5|7383.3|7380.5|7381.8|7379|4
1627448660000|2021-07-28 05:04:20|7382.8|7380|7382.3|7379.5|7382.8|7380|7382.3|7379.5|0
1627448670000|2021-07-28 05:04:30|7382.8|7380|7382.8|7380|7382.8|7380|7382.3|7379.5|0
1627448680000|2021-07-28 05:04:40|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|0
1627448690000|2021-07-28 05:04:50|7382.8|7380|7382.8|7380|7383.3|7380.5|7382.8|7380|0
1627448700000|2021-07-28 05:05:00|7382.3|7379.5|7381.3|7378.5|7382.3|7379.5|7381.3|7378.5|13
1627448710000|2021-07-28 05:05:10|7380.8|7378|7382.3|7379.5|7382.3|7379.5|7380.8|7378|11
1627448720000|2021-07-28 05:05:20|7382.8|7380|7382.8|7380|7382.8|7380|7382.8|7380|1
1627448740000|2021-07-28 05:05:40|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|1
1627448760000|2021-07-28 05:06:00|7382.3|7379.5|7381.3|7378.5|7382.3|7379.5|7381.3|7378.5|7
1627448770000|2021-07-28 05:06:10|7381.8|7379|7381.3|7378.5|7381.8|7379|7381.3|7378.5|1
1627448780000|2021-07-28 05:06:20|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|1
1627448790000|2021-07-28 05:06:30|||||||||1
1627448800000|2021-07-28 05:06:40|7381.3|7378.5|7381.8|7379|7381.8|7379|7381.3|7378.5|2
1627448820000|2021-07-28 05:07:00|7382.3|7379.5|7381.8|7379|7382.3|7379.5|7381.8|7379|5
1627448840000|2021-07-28 05:07:20|7382.3|7379.5|7383.3|7380.5|7383.3|7380.5|7382.3|7379.5|1
1627448850000|2021-07-28 05:07:30|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|7
1627448860000|2021-07-28 05:07:40|7384.3|7381.5|7384.8|7382|7384.8|7382|7384.3|7381.5|0
1627448870000|2021-07-28 05:07:50|7385.3|7382.5|7384.8|7382|7385.3|7382.5|7384.8|7382|0
1627448890000|2021-07-28 05:08:10|7385.3|7382.5|7384.8|7382|7385.3|7382.5|7384.8|7382|9
1627448900000|2021-07-28 05:08:20|7384.3|7381.5|7383.8|7381|7384.3|7381.5|7383.8|7381|0
1627448920000|2021-07-28 05:08:40|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|0
1627448930000|2021-07-28 05:08:50|7383.8|7381|7383.8|7381|7384.3|7381.5|7383.3|7380.5|1
1627448940000|2021-07-28 05:09:00|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|0
1627448950000|2021-07-28 05:09:10|7384.8|7382|7384.3|7381.5|7384.8|7382|7384.3|7381.5|4
1627448960000|2021-07-28 05:09:20|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|0
1627448980000|2021-07-28 05:09:40|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|0
1627448990000|2021-07-28 05:09:50|7383.8|7381|7384.3|7381.5|7384.3|7381.5|7383.8|7381|0
1627449000000|2021-07-28 05:10:00|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|0
1627449010000|2021-07-28 05:10:10|7383.3|7380.5|7383.3|7380.5|7383.8|7381|7382.8|7380|15
1627449020000|2021-07-28 05:10:20|7382.8|7380|7382.8|7380|7382.8|7380|7382.8|7380|0
1627449030000|2021-07-28 05:10:30|7382.3|7379.5|7381.8|7379|7382.3|7379.5|7381.8|7379|1
1627449040000|2021-07-28 05:10:40|7382.3|7379.5|7381.8|7379|7382.3|7379.5|7381.8|7379|0
1627449050000|2021-07-28 05:10:50|7382.3|7379.5|7382.3|7379.5|7382.8|7380|7382.3|7379.5|1
1627449070000|2021-07-28 05:11:10|7381.8|7379|7383.3|7380.5|7383.3|7380.5|7381.8|7379|6
1627449080000|2021-07-28 05:11:20|7382.8|7380|7383.8|7381|7384.3|7381.5|7382.8|7380|1
1627449090000|2021-07-28 05:11:30|7384.3|7381.5|7384.3|7381.5|7385.3|7382.5|7384.3|7381.5|0
1627449100000|2021-07-28 05:11:40|7383.8|7381|7384.8|7382|7384.8|7382|7383.8|7381|0
1627449110000|2021-07-28 05:11:50|7385.3|7382.5|7386.8|7384|7386.8|7384|7385.3|7382.5|2
1627449120000|2021-07-28 05:12:00|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7385.3|7382.5|11
1627449130000|2021-07-28 05:12:10|7385.3|7382.5|7385.8|7383|7386.3|7383.5|7385.3|7382.5|4
1627449140000|2021-07-28 05:12:20|||||||||9
1627449150000|2021-07-28 05:12:30|7386.3|7383.5|7386.8|7384|7387.3|7384.5|7386.3|7383.5|5
1627449160000|2021-07-28 05:12:40|7387.3|7384.5|7386.8|7384|7387.3|7384.5|7386.8|7384|0
1627449170000|2021-07-28 05:12:50|7386.3|7383.5|7386.8|7384|7386.8|7384|7386.3|7383.5|0
1627449190000|2021-07-28 05:13:10|7386.3|7383.5|7386.8|7384|7387.3|7384.5|7386.3|7383.5|1
1627449200000|2021-07-28 05:13:20|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7385.8|7383|0
1627449210000|2021-07-28 05:13:30|7386.3|7383.5|7386.8|7384|7386.8|7384|7386.3|7383.5|0
1627449220000|2021-07-28 05:13:40|7386.3|7383.5|7386.3|7383.5|7386.8|7384|7386.3|7383.5|0
1627449240000|2021-07-28 05:14:00|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|2
1627449250000|2021-07-28 05:14:10|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7385.8|7383|1
1627449270000|2021-07-28 05:14:30|7385.3|7382.5|7385.8|7383|7385.8|7383|7385.3|7382.5|0
1627449290000|2021-07-28 05:14:50|7385.3|7382.5|7385.3|7382.5|7385.8|7383|7385.3|7382.5|0
1627449300000|2021-07-28 05:15:00|7385.8|7383|7385.3|7382.5|7385.8|7383|7385.3|7382.5|2
1627449310000|2021-07-28 05:15:10|7386.3|7383.5|7386.8|7384|7387.3|7384.5|7386.3|7383.5|2
1627449320000|2021-07-28 05:15:20|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|1
1627449330000|2021-07-28 05:15:30|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|0
1627449360000|2021-07-28 05:16:00|||||||||65
1627449370000|2021-07-28 05:16:10|7386.3|7383.5|7386.3|7383.5|7386.8|7384|7386.3|7383.5|0
1627449390000|2021-07-28 05:16:30|7385.3|7382.5|7385.3|7382.5|7385.8|7383|7385.3|7382.5|1
1627449400000|2021-07-28 05:16:40|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|0
1627449450000|2021-07-28 05:17:30|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|0
1627449460000|2021-07-28 05:17:40|7386.3|7383.5|7386.8|7384|7386.8|7384|7386.3|7383.5|0
1627449480000|2021-07-28 05:18:00|7387.3|7384.5|7386.3|7383.5|7387.3|7384.5|7386.3|7383.5|1
1627449490000|2021-07-28 05:18:10|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|0
1627449510000|2021-07-28 05:18:30|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|0
1627449520000|2021-07-28 05:18:40|7385.8|7383|7385.3|7382.5|7385.8|7383|7385.3|7382.5|0
1627449530000|2021-07-28 05:18:50|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|0
1627449540000|2021-07-28 05:19:00|7385.3|7382.5|7384.8|7382|7385.3|7382.5|7384.8|7382|0
1627449560000|2021-07-28 05:19:20|7384.3|7381.5|7382.8|7380|7384.3|7381.5|7382.8|7380|1
1627449570000|2021-07-28 05:19:30|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7381.8|7379|0
1627449590000|2021-07-28 05:19:50|7381.8|7379|7380.8|7378|7381.8|7379|7380.8|7378|1
1627449610000|2021-07-28 05:20:10|7380.3|7377.5|7380.8|7378|7380.8|7378|7380.3|7377.5|0
1627449630000|2021-07-28 05:20:30|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|0
1627449640000|2021-07-28 05:20:40|7380.8|7378|7381.3|7378.5|7381.3|7378.5|7380.8|7378|0
1627449650000|2021-07-28 05:20:50|7380.8|7378|7381.3|7378.5|7381.3|7378.5|7380.8|7378|0
1627449660000|2021-07-28 05:21:00|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7381.8|7379|7
1627449670000|2021-07-28 05:21:10|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|0
1627449690000|2021-07-28 05:21:30|7382.3|7379.5|7382.8|7380|7382.8|7380|7382.3|7379.5|0
1627449700000|2021-07-28 05:21:40|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|0
1627449710000|2021-07-28 05:21:50|7382.8|7380|7383.3|7380.5|7383.3|7380.5|7382.8|7380|1
1627449730000|2021-07-28 05:22:10|7384.3|7381.5|7383.8|7381|7384.3|7381.5|7383.8|7381|1
1627449740000|2021-07-28 05:22:20|7384.3|7381.5|7383.8|7381|7384.3|7381.5|7383.8|7381|0
1627449750000|2021-07-28 05:22:30|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|0
1627449760000|2021-07-28 05:22:40|7383.8|7381|7382.8|7380|7383.8|7381|7382.3|7379.5|0
1627449770000|2021-07-28 05:22:50|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|6
1627449780000|2021-07-28 05:23:00|7382.8|7380|7383.3|7380.5|7383.3|7380.5|7382.8|7380|2
1627449800000|2021-07-28 05:23:20|7382.8|7380|7381.8|7379|7382.8|7380|7381.8|7379|1
1627449830000|2021-07-28 05:23:50|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|1
1627449840000|2021-07-28 05:24:00|7381.8|7379|7381.8|7379|7381.8|7379|7381.3|7378.5|5
1627449860000|2021-07-28 05:24:20|7382.3|7379.5|7382.3|7379.5|7382.8|7380|7382.3|7379.5|0
1627449870000|2021-07-28 05:24:30|7381.8|7379|7381.8|7379|7381.8|7379|7381.3|7378.5|0
1627449880000|2021-07-28 05:24:40|7381.3|7378.5|7381.8|7379|7381.8|7379|7380.8|7378|0
1627449900000|2021-07-28 05:25:00|7382.2|7379.4|7380.8|7378|7382.3|7379.5|7380.8|7378|4
1627449910000|2021-07-28 05:25:10|7381.8|7379|7382.3|7379.5|7382.3|7379.5|7381.8|7379|1
1627449920000|2021-07-28 05:25:20|7382.2|7379.4|7381.8|7379|7382.2|7379.4|7381.8|7379|0
1627449930000|2021-07-28 05:25:30|7382.3|7379.5|7382.3|7379.5|7382.8|7380|7382.3|7379.5|0
1627449940000|2021-07-28 05:25:40|7382.2|7379.4|7382.3|7379.5|7382.3|7379.5|7381.8|7379|0
1627449950000|2021-07-28 05:25:50|7381.8|7379|7382.3|7379.5|7382.3|7379.5|7381.8|7379|0
1627449960000|2021-07-28 05:26:00|7382.7|7379.9|7381.8|7379|7382.8|7380|7381.8|7379|5
1627449970000|2021-07-28 05:26:10|||||||||1
1627449990000|2021-07-28 05:26:30|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|0
1627450000000|2021-07-28 05:26:40|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|1
1627450010000|2021-07-28 05:26:50|7382.7|7379.9|7382.8|7380|7382.8|7380|7382.3|7379.5|4
1627450020000|2021-07-28 05:27:00|7383.2|7380.4|7382.8|7380|7383.8|7381|7382.8|7380|3
1627450030000|2021-07-28 05:27:10|7383.3|7380.5|7383.8|7381|7383.8|7381|7383.3|7380.5|0
1627450040000|2021-07-28 05:27:20|7383.7|7380.9|7383.8|7381|7383.8|7381|7383.7|7380.9|0
1627450060000|2021-07-28 05:27:40|7383.7|7380.9|7383.7|7380.9|7383.8|7381|7383.7|7380.9|0
1627450070000|2021-07-28 05:27:50|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|0
1627450080000|2021-07-28 05:28:00|7384.2|7381.4|7383.3|7380.5|7384.8|7382|7382.3|7379.5|10
1627450090000|2021-07-28 05:28:10|7382.8|7380|7383.3|7380.5|7383.3|7380.5|7382.8|7380|0
1627450100000|2021-07-28 05:28:20|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|0
1627450120000|2021-07-28 05:28:40|7384.2|7381.4|7383.8|7381|7384.7|7381.9|7383.8|7381|0
1627450130000|2021-07-28 05:28:50|7384.2|7381.4|7384.8|7382|7384.8|7382|7384.2|7381.4|0
1627450140000|2021-07-28 05:29:00|7385.3|7382.5|7385.8|7383|7386.3|7383.5|7385.3|7382.5|2
1627450150000|2021-07-28 05:29:10|7385.3|7382.5|7385.8|7383|7385.8|7383|7385.3|7382.5|1
1627450160000|2021-07-28 05:29:20|7386.3|7383.5|7386.3|7383.5|7386.8|7384|7385.8|7383|0
1627450170000|2021-07-28 05:29:30|7385.8|7383|7385.8|7383|7386.8|7384|7385.8|7383|50
1627450180000|2021-07-28 05:29:40|7386.3|7383.5|7386.8|7384|7386.8|7384|7385.8|7383|0
1627450190000|2021-07-28 05:29:50|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7385.8|7383|0
1627450200000|2021-07-28 05:30:00|7384.8|7382|7385.8|7383|7385.8|7383|7384.8|7382|63
1627450210000|2021-07-28 05:30:10|7386.2|7383.4|7387.2|7384.4|7387.3|7384.5|7385.3|7382.5|39
1627450220000|2021-07-28 05:30:20|7387.8|7385|7389.2|7386.4|7389.2|7386.4|7387.7|7384.9|7
1627450230000|2021-07-28 05:30:30|7389.7|7386.9|7392.8|7390|7393.2|7390.4|7389.7|7386.9|12
1627450240000|2021-07-28 05:30:40|7391.8|7389|7391.2|7388.4|7392.2|7389.4|7389.8|7387|9
1627450250000|2021-07-28 05:30:50|7390.8|7388|7391.2|7388.4|7391.8|7389|7390.8|7388|2
1627450260000|2021-07-28 05:31:00|7390.7|7387.9|7390.8|7388|7391.8|7389|7390.7|7387.9|11
1627450270000|2021-07-28 05:31:10|7391.2|7388.4|7390.7|7387.9|7391.2|7388.4|7390.7|7387.9|0
1627450280000|2021-07-28 05:31:20|7390.8|7388|7388.2|7385.4|7391.2|7388.4|7387.8|7385|5
1627450290000|2021-07-28 05:31:30|7388.7|7385.9|7388.8|7386|7389.8|7387|7388.7|7384.9|13744
1627450300000|2021-07-28 05:31:40|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|0
1627450310000|2021-07-28 05:31:50|7388.8|7386|7389.7|7386.9|7389.7|7386.9|7388.7|7385.9|7
1627450320000|2021-07-28 05:32:00|7389.8|7387|7388.7|7385.9|7391.2|7388.4|7387.8|7385|16
1627450330000|2021-07-28 05:32:10|7388.2|7385.4|7388.7|7385.9|7389.2|7386.4|7388.2|7385.4|5
1627450340000|2021-07-28 05:32:20|7389.2|7386.4|7388.7|7385.9|7389.2|7386.4|7388.7|7385.9|0
1627450350000|2021-07-28 05:32:30|7388.3|7385.5|7387.7|7384.9|7389.2|7386.4|7387.7|7384.9|2
1627450360000|2021-07-28 05:32:40|7387.2|7384.4|7386.7|7383.9|7387.2|7384.4|7386.2|7383.4|0
1627450370000|2021-07-28 05:32:50|7386.3|7383.5|7386.7|7383.9|7386.7|7383.9|7384.2|7381.4|3
1627450380000|2021-07-28 05:33:00|7385.7|7382.9|7386.8|7384|7386.8|7384|7385.2|7382.4|1
1627450390000|2021-07-28 05:33:10|7386.7|7383.9|7387.7|7384.9|7387.7|7384.9|7386.7|7383.9|0
1627450400000|2021-07-28 05:33:20|7387.3|7384.5|7387.2|7384.4|7387.3|7384.5|7386.7|7383.9|0
1627450410000|2021-07-28 05:33:30|7386.7|7383.9|7385.7|7382.9|7387.2|7384.4|7385.7|7382.9|6
1627450420000|2021-07-28 05:33:40|7385.3|7382.5|7383.7|7380.9|7385.3|7382.5|7383.7|7380.9|0
1627450430000|2021-07-28 05:33:50|7384.2|7381.4|7382.7|7379.9|7384.2|7381.4|7382.7|7379.9|0
1627450440000|2021-07-28 05:34:00|7382.2|7379.4|7382.7|7379.9|7382.7|7379.9|7382.2|7379.4|0
1627450450000|2021-07-28 05:34:10|7382.2|7379.4|7382.2|7379.4|7383.2|7380.4|7382.2|7379.4|0
1627450460000|2021-07-28 05:34:20|7382.7|7379.9|7383.7|7380.9|7383.7|7380.9|7382.2|7379.4|0
1627450470000|2021-07-28 05:34:30|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|0
1627450480000|2021-07-28 05:34:40|7383.7|7380.9|7382.7|7379.9|7383.7|7380.9|7381.7|7378.9|0
1627450490000|2021-07-28 05:34:50|7382.3|7379.5|7380.7|7377.9|7382.3|7379.5|7380.7|7377.9|0
1627450500000|2021-07-28 05:35:00|7381.7|7378.9|7382.7|7379.9|7383.2|7380.4|7381.2|7378.4|0
1627450510000|2021-07-28 05:35:10|7382.8|7380|7381.7|7378.9|7383.7|7380.9|7381.7|7378.9|0
1627450520000|2021-07-28 05:35:20|7382.2|7379.4|7381.7|7378.9|7382.2|7379.4|7381.7|7378.9|0
1627450530000|2021-07-28 05:35:30|7381.8|7379|7383.7|7380.9|7383.7|7380.9|7381.8|7378.9|6894
1627450540000|2021-07-28 05:35:40|7384.2|7381.4|7382.7|7379.9|7384.2|7381.4|7382.7|7379.9|0
1627450560000|2021-07-28 05:36:00|7383.2|7380.4|7385.7|7382.9|7385.7|7382.9|7383.2|7380.4|0
1627450570000|2021-07-28 05:36:10|7386.2|7383.4|7388.2|7385.4|7388.2|7385.4|7385.7|7382.9|1
1627450580000|2021-07-28 05:36:20|7387.2|7384.4|7385.7|7382.9|7387.2|7384.4|7385.7|7382.9|4
1627450600000|2021-07-28 05:36:40|7386.7|7383.9|7385.7|7382.9|7386.7|7383.9|7385.7|7382.9|0
1627450620000|2021-07-28 05:37:00|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|0
1627450630000|2021-07-28 05:37:10|7387.7|7384.9|7389.7|7386.9|7389.7|7386.9|7387.7|7384.9|0
1627450650000|2021-07-28 05:37:30|7389.2|7386.4|7388.7|7385.9|7389.7|7386.9|7388.7|7385.9|0
1627450670000|2021-07-28 05:37:50|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|0
1627450680000|2021-07-28 05:38:00|7387.2|7384.4|7386.7|7383.9|7387.2|7384.4|7386.7|7383.9|2
1627450690000|2021-07-28 05:38:10|7386.2|7383.4|7385.7|7382.9|7386.7|7383.9|7385.7|7382.9|0
1627450700000|2021-07-28 05:38:20|7386.7|7383.9|7386.2|7383.4|7386.7|7383.9|7386.2|7383.4|1
1627450710000|2021-07-28 05:38:30|||||||||1
1627450720000|2021-07-28 05:38:40|7385.7|7382.9|7386.2|7383.4|7386.2|7383.4|7385.7|7382.9|7
1627450730000|2021-07-28 05:38:50|||||||||2
1627450740000|2021-07-28 05:39:00|7385.7|7382.9|7386.2|7383.4|7386.2|7383.4|7385.2|7382.4|1
1627450750000|2021-07-28 05:39:10|7385.7|7382.9|7386.2|7383.4|7386.2|7383.4|7385.7|7382.9|0
1627450760000|2021-07-28 05:39:20|7385.7|7382.9|7386.2|7383.4|7386.2|7383.4|7385.7|7382.9|1
1627450770000|2021-07-28 05:39:30|7385.7|7382.9|7386.2|7383.4|7386.2|7383.4|7385.7|7382.9|0
1627450780000|2021-07-28 05:39:40|7388.2|7385.4|7388.2|7385.4|7388.7|7385.9|7387.7|7384.9|37
1627450790000|2021-07-28 05:39:50|7388.7|7385.9|7388.7|7385.9|7389.2|7386.4|7388.7|7385.9|6
1627450800000|2021-07-28 05:40:00|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|0
1627450830000|2021-07-28 05:40:30|7387.7|7384.9|7388.2|7385.4|7388.2|7385.4|7387.7|7384.9|4
1627450840000|2021-07-28 05:40:40|7388.3|7385.5|7388.7|7385.9|7388.7|7385.9|7388.3|7385.5|1
1627450860000|2021-07-28 05:41:00|7389.2|7386.4|7389.7|7386.9|7390.7|7387.9|7389.2|7386.4|2
1627450870000|2021-07-28 05:41:10|7390.2|7387.4|7388.7|7385.9|7390.2|7387.4|7388.7|7385.9|0
1627450880000|2021-07-28 05:41:20|7388.2|7385.4|7386.7|7383.9|7388.7|7385.9|7386.2|7383.4|1
1627450890000|2021-07-28 05:41:30|7387.8|7383.8|7386.7|7383.9|7387.8|7383.9|7386.7|7383.8|0
1627450900000|2021-07-28 05:41:40|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|7387.7|7384.9|0
1627450910000|2021-07-28 05:41:50|||||||||17
1627450920000|2021-07-28 05:42:00|7386.7|7383.9|7387.7|7384.9|7387.7|7384.9|7386.7|7383.9|14
1627450930000|2021-07-28 05:42:10|||||||||145
1627450940000|2021-07-28 05:42:20|7388.2|7385.4|7389.7|7386.9|7389.7|7386.9|7388.2|7385.4|28
1627450960000|2021-07-28 05:42:40|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|0
1627450970000|2021-07-28 05:42:50|7389.2|7386.4|7389.2|7386.4|7389.7|7386.9|7389.2|7386.4|2
1627450980000|2021-07-28 05:43:00|7389.7|7386.9|7387.7|7384.9|7389.7|7386.9|7387.2|7384.4|4
1627450990000|2021-07-28 05:43:10|7387.2|7384.4|7387.7|7384.9|7387.7|7384.9|7387.2|7384.4|0
1627451010000|2021-07-28 05:43:30|7387.2|7384.4|7387.7|7384.9|7387.7|7384.9|7387.2|7384.4|0
1627451020000|2021-07-28 05:43:40|7388.7|7385.9|7388.2|7385.4|7388.7|7385.9|7388.2|7385.4|0
1627451030000|2021-07-28 05:43:50|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|1
1627451040000|2021-07-28 05:44:00|7390.2|7387.4|7390.7|7387.9|7391.2|7388.4|7389.7|7386.9|13
1627451050000|2021-07-28 05:44:10|7391.2|7388.4|7390.7|7387.9|7391.2|7388.4|7390.7|7387.9|0
1627451070000|2021-07-28 05:44:30|7391.2|7388.4|7393.2|7390.4|7393.2|7390.4|7391.2|7388.4|5
1627451080000|2021-07-28 05:44:40|7393.7|7390.9|7393.2|7390.4|7393.7|7390.9|7393.2|7390.4|0
1627451090000|2021-07-28 05:44:50|7392.2|7389.4|7392.7|7389.9|7392.7|7389.9|7392.2|7389.4|1
1627451100000|2021-07-28 05:45:00|7393.2|7390.4|7393.2|7390.4|7393.7|7390.9|7392.7|7389.9|1
1627451110000|2021-07-28 05:45:10|7393.7|7390.9|7393.7|7390.9|7394.7|7391.9|7393.2|7390.4|1
1627451140000|2021-07-28 05:45:40|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.2|7388.4|12
1627451150000|2021-07-28 05:45:50|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.2|7387.4|3
1627451160000|2021-07-28 05:46:00|7390.2|7387.4|7388.2|7385.4|7390.2|7387.4|7388.2|7385.4|27
1627451170000|2021-07-28 05:46:10|7387.7|7384.9|7387.2|7384.4|7387.7|7384.9|7387.2|7384.4|24
1627451180000|2021-07-28 05:46:20|||||||||6
1627451190000|2021-07-28 05:46:30|7389.2|7386.4|7390.2|7387.4|7390.7|7387.9|7389.2|7386.4|220
1627451200000|2021-07-28 05:46:40|7390.7|7387.9|7391.7|7388.9|7391.7|7388.9|7390.2|7387.4|2
1627451210000|2021-07-28 05:46:50|||||||||1
1627451220000|2021-07-28 05:47:00|7392.7|7389.9|7394.7|7391.9|7394.7|7391.9|7392.7|7389.9|4
1627451230000|2021-07-28 05:47:10|7394.8|7390.8|7391.7|7388.9|7394.8|7391.4|7391.2|7388.4|69
1627451240000|2021-07-28 05:47:20|7392.7|7389.9|7391.7|7388.9|7392.7|7389.9|7391.7|7388.9|63
1627451250000|2021-07-28 05:47:30|7391.2|7388.4|7392.2|7389.4|7392.7|7389.9|7391.2|7388.4|0
1627451260000|2021-07-28 05:47:40|7392.7|7389.9|7393.7|7390.9|7393.7|7390.9|7392.2|7389.4|27
1627451270000|2021-07-28 05:47:50|7394.2|7391.4|7395.2|7392.4|7395.2|7392.4|7394.2|7391.4|9
1627451280000|2021-07-28 05:48:00|7395.7|7392.9|7395.7|7392.9|7396.2|7393.4|7395.2|7392.4|9
1627451290000|2021-07-28 05:48:10|7394.2|7391.4|7394.7|7391.9|7395.2|7392.4|7394.2|7391.4|59
1627451300000|2021-07-28 05:48:20|7394.2|7391.4|7394.7|7391.9|7395.7|7392.9|7394.2|7391.4|26
1627451310000|2021-07-28 05:48:30|7395.2|7392.4|7394.7|7391.9|7395.2|7392.4|7394.2|7391.4|2
1627451320000|2021-07-28 05:48:40|7395.2|7392.4|7397.7|7394.9|7397.7|7394.9|7395.2|7392.4|18
1627451330000|2021-07-28 05:48:50|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|0
1627451340000|2021-07-28 05:49:00|7398.7|7395.9|7397.7|7394.9|7398.7|7395.9|7397.2|7394.4|17
1627451350000|2021-07-28 05:49:10|7398.2|7395.4|7396.2|7393.4|7398.2|7395.4|7396.2|7393.4|5
1627451360000|2021-07-28 05:49:20|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|2
1627451370000|2021-07-28 05:49:30|7396.2|7393.4|7397.2|7394.4|7397.2|7394.4|7396.2|7393.4|5
1627451380000|2021-07-28 05:49:40|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|0
1627451390000|2021-07-28 05:49:50|7396.7|7393.9|7397.2|7394.4|7397.8|7394.4|7396.7|7393.8|22
1627451400000|2021-07-28 05:50:00|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|1
1627451410000|2021-07-28 05:50:10|7397.2|7394.4|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|0
1627451420000|2021-07-28 05:50:20|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|5
1627451430000|2021-07-28 05:50:30|7399.2|7396.4|7398.7|7395.9|7399.2|7396.4|7398.2|7395.4|10
1627451440000|2021-07-28 05:50:40|7399.2|7396.4|7398.7|7395.9|7399.2|7396.4|7398.7|7395.9|1
1627451450000|2021-07-28 05:50:50|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|0
1627451480000|2021-07-28 05:51:20|7396.7|7393.9|7396.7|7393.9|7397.2|7394.4|7396.2|7393.4|4
1627451490000|2021-07-28 05:51:30|7396.2|7393.4|7395.2|7392.4|7396.2|7393.4|7395.2|7392.4|52
1627451500000|2021-07-28 05:51:40|7394.2|7391.4|7397.2|7394.4|7397.2|7394.4|7394.2|7391.4|72
1627451510000|2021-07-28 05:51:50|7396.2|7393.4|7395.7|7392.9|7397.2|7394.4|7395.7|7392.9|30
1627451520000|2021-07-28 05:52:00|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7393.7|7390.9|28
1627451530000|2021-07-28 05:52:10|7395.2|7392.4|7393.7|7390.9|7395.2|7392.4|7393.7|7390.9|9
1627451540000|2021-07-28 05:52:20|7394.2|7391.4|7395.7|7392.9|7395.7|7392.9|7394.2|7391.4|73
1627451550000|2021-07-28 05:52:30|7395.2|7392.4|7394.7|7391.9|7395.2|7392.4|7394.7|7391.9|3
1627451580000|2021-07-28 05:53:00|7395.2|7392.4|7394.7|7391.9|7395.7|7392.9|7394.7|7391.9|5
1627451590000|2021-07-28 05:53:10|7393.7|7390.9|7394.7|7391.9|7395.2|7392.4|7393.7|7390.9|2
1627451610000|2021-07-28 05:53:30|7395.2|7392.4|7395.2|7392.4|7395.7|7392.9|7394.7|7391.9|0
1627451620000|2021-07-28 05:53:40|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|5
1627451630000|2021-07-28 05:53:50|7393.2|7390.4|7393.7|7390.9|7393.7|7390.9|7393.2|7390.4|2
1627451640000|2021-07-28 05:54:00|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7392.7|7389.9|11
1627451650000|2021-07-28 05:54:10|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|3
1627451660000|2021-07-28 05:54:20|7393.2|7390.4|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|4
1627451670000|2021-07-28 05:54:30|7393.2|7390.4|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|1
1627451690000|2021-07-28 05:54:50|7392.2|7389.4|7393.7|7390.9|7393.7|7390.9|7392.2|7389.4|6
1627451700000|2021-07-28 05:55:00|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7394.2|7391.4|0
1627451710000|2021-07-28 05:55:10|7395.7|7392.9|7396.7|7393.9|7396.7|7393.9|7395.7|7392.9|27
1627451720000|2021-07-28 05:55:20|7397.2|7394.4|7396.7|7393.9|7397.2|7394.4|7396.2|7393.4|17
1627451730000|2021-07-28 05:55:30|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|0
1627451740000|2021-07-28 05:55:40|7394.7|7391.9|7395.2|7392.4|7396.2|7393.4|7394.7|7391.9|6
1627451750000|2021-07-28 05:55:50|7395.7|7392.9|7395.2|7392.4|7396.8|7393.9|7395.2|7392.4|37
1627451760000|2021-07-28 05:56:00|7394.7|7391.9|7394.7|7391.9|7395.2|7392.4|7394.7|7391.9|5
1627451770000|2021-07-28 05:56:10|7394.2|7391.4|7394.7|7391.9|7395.2|7392.4|7394.2|7391.4|7
1627451780000|2021-07-28 05:56:20|7395.7|7392.9|7397.2|7394.4|7397.7|7394.9|7395.2|7392.4|12
1627451790000|2021-07-28 05:56:30|7396.7|7393.9|7396.7|7393.9|7397.2|7394.4|7396.2|7393.4|5
1627451800000|2021-07-28 05:56:40|7396.2|7393.4|7396.7|7393.9|7396.7|7393.9|7396.2|7393.4|1
1627451810000|2021-07-28 05:56:50|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|0
1627451820000|2021-07-28 05:57:00|7397.2|7394.4|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|2
1627451830000|2021-07-28 05:57:10|7396.7|7393.9|7396.7|7393.9|7397.2|7394.4|7396.2|7393.4|3
1627451840000|2021-07-28 05:57:20|7396.2|7393.4|7395.7|7392.9|7396.2|7393.4|7395.2|7392.4|1
1627451850000|2021-07-28 05:57:30|7395.2|7392.4|7395.7|7392.9|7395.7|7392.9|7395.2|7392.4|0
1627451870000|2021-07-28 05:57:50|7396.2|7393.4|7395.2|7392.4|7396.2|7393.4|7395.2|7392.4|2
1627451880000|2021-07-28 05:58:00|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.2|7392.4|0
1627451890000|2021-07-28 05:58:10|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|6
1627451900000|2021-07-28 05:58:20|7397.2|7394.4|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|1
1627451910000|2021-07-28 05:58:30|7397.7|7394.9|7396.7|7393.9|7397.7|7394.9|7396.2|7393.4|1
1627451920000|2021-07-28 05:58:40|7397.2|7394.4|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|1
1627451930000|2021-07-28 05:58:50|7397.7|7394.9|7397.2|7394.4|7397.7|7394.9|7396.7|7393.9|3
1627451940000|2021-07-28 05:59:00|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|2
1627451950000|2021-07-28 05:59:10|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|0
1627451990000|2021-07-28 05:59:50|7397.1|7394.3|7396.2|7393.4|7397.1|7394.3|7396.2|7393.4|3
1627452000000|2021-07-28 06:00:00|7396.7|7393.9|7391.2|7388.4|7396.7|7393.9|7391.2|7388.4|10
1627452010000|2021-07-28 06:00:10|7391.6|7388.8|7393.2|7390.4|7393.2|7390.4|7390.2|7387.4|24
1627452020000|2021-07-28 06:00:20|7393.7|7390.9|7393.2|7390.4|7394.2|7391.4|7393.2|7390.4|5
1627452030000|2021-07-28 06:00:30|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|0
1627452040000|2021-07-28 06:00:40|7393.6|7390.8|7392.7|7389.9|7393.6|7390.8|7392.7|7389.9|0
1627452050000|2021-07-28 06:00:50|7393.6|7390.8|7392.7|7389.9|7393.7|7390.9|7392.7|7389.9|2
1627452060000|2021-07-28 06:01:00|7392.2|7389.4|7393.7|7390.9|7394.2|7391.4|7391.7|7388.9|8
1627452070000|2021-07-28 06:01:10|7393.6|7390.8|7393.2|7390.4|7393.6|7390.8|7392.7|7389.9|1
1627452080000|2021-07-28 06:01:20|7392.2|7389.4|7391.2|7388.4|7392.2|7389.4|7391.2|7388.4|7
1627452090000|2021-07-28 06:01:30|7391.7|7388.9|7391.7|7388.9|7392.2|7389.4|7391.7|7388.9|2
1627452100000|2021-07-28 06:01:40|7391.6|7388.8|7390.7|7387.9|7391.7|7388.9|7390.2|7387.4|13
1627452110000|2021-07-28 06:01:50|7391.2|7388.4|7391.7|7388.9|7391.7|7388.9|7390.7|7387.9|5
1627452130000|2021-07-28 06:02:10|7392.6|7389.8|7393.2|7390.4|7393.2|7390.4|7392.6|7389.8|6
1627452150000|2021-07-28 06:02:30|7393.7|7390.9|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|4
1627452160000|2021-07-28 06:02:40|7394.6|7391.8|7393.2|7390.4|7395.2|7392.4|7393.2|7390.4|17
1627452170000|2021-07-28 06:02:50|7393.6|7390.8|7393.6|7390.8|7393.7|7390.9|7393.6|7390.8|3
1627452180000|2021-07-28 06:03:00|7393.7|7390.9|7395.2|7392.4|7395.2|7392.4|7393.6|7390.8|3
1627452190000|2021-07-28 06:03:10|7394.7|7391.9|7394.7|7391.9|7395.2|7392.4|7394.2|7391.4|18
1627452200000|2021-07-28 06:03:20|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|0
1627452210000|2021-07-28 06:03:30|7394.2|7391.4|7393.2|7390.4|7394.2|7391.4|7393.2|7390.4|10
1627452220000|2021-07-28 06:03:40|7393.7|7390.9|7394.2|7391.4|7394.7|7391.9|7393.7|7390.9|1
1627452230000|2021-07-28 06:03:50|7394.7|7391.9|7394.2|7391.4|7394.7|7391.9|7394.2|7391.4|0
1627452240000|2021-07-28 06:04:00|7394.6|7391.8|7394.7|7391.9|7395.2|7392.4|7394.6|7391.8|10
1627452260000|2021-07-28 06:04:20|7395.7|7392.9|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|0
1627452270000|2021-07-28 06:04:30|7396.1|7393.3|7397.1|7394.3|7397.1|7394.3|7396.1|7393.3|11
1627452280000|2021-07-28 06:04:40|7396.2|7393.4|7396.1|7393.3|7396.2|7393.4|7396.1|7393.3|2
1627452290000|2021-07-28 06:04:50|7395.1|7392.3|7395.7|7392.9|7396.2|7393.4|7395.1|7392.3|7
1627452300000|2021-07-28 06:05:00|7395.6|7392.8|7395.7|7392.9|7396.1|7393.3|7395.6|7392.8|0
1627452310000|2021-07-28 06:05:10|7396.1|7393.3|7395.7|7392.9|7396.1|7393.3|7395.6|7392.8|2
1627452320000|2021-07-28 06:05:20|7395.6|7392.8|7394.7|7391.9|7395.6|7392.8|7394.7|7391.9|1
1627452330000|2021-07-28 06:05:30|7395.2|7392.4|7394.2|7391.4|7395.2|7392.4|7393.2|7390.4|6
1627452340000|2021-07-28 06:05:40|7394.1|7391.3|7393.7|7390.9|7394.2|7391.4|7393.7|7390.9|0
1627452350000|2021-07-28 06:05:50|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|0
1627452360000|2021-07-28 06:06:00|7393.7|7390.9|7394.7|7391.9|7395.2|7392.4|7393.7|7390.9|2
1627452370000|2021-07-28 06:06:10|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7394.1|7391.3|8
1627452380000|2021-07-28 06:06:20|7394.7|7391.9|7394.7|7391.9|7395.2|7392.4|7394.7|7391.9|1
1627452390000|2021-07-28 06:06:30|7394.6|7391.8|7392.7|7389.9|7394.7|7391.9|7392.7|7389.9|7
1627452400000|2021-07-28 06:06:40|7393.1|7390.3|7392.2|7389.4|7393.7|7390.9|7392.1|7389.3|22
1627452410000|2021-07-28 06:06:50|7392.1|7389.3|7394.1|7391.3|7394.1|7391.3|7392.1|7389.3|8
1627452420000|2021-07-28 06:07:00|7394.2|7391.4|7394.1|7391.3|7394.2|7391.4|7393.1|7390.3|6
1627452430000|2021-07-28 06:07:10|7393.1|7390.3|7393.1|7390.3|7393.7|7390.9|7393.1|7390.3|7
1627452440000|2021-07-28 06:07:20|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|0
1627452450000|2021-07-28 06:07:30|7393.1|7390.3|7393.1|7390.3|7393.2|7390.4|7393.1|7390.3|1
1627452460000|2021-07-28 06:07:40|7392.2|7389.4|7392.7|7389.9|7392.7|7389.9|7392.2|7389.4|3
1627452490000|2021-07-28 06:08:10|7393.1|7390.3|7393.2|7390.4|7393.2|7390.4|7392.7|7389.9|1
1627452500000|2021-07-28 06:08:20|7393.7|7390.9|7394.7|7391.9|7394.7|7391.9|7393.7|7390.9|12
1627452510000|2021-07-28 06:08:30|7393.1|7390.3|7393.6|7390.8|7393.7|7390.9|7392.7|7389.9|14
1627452530000|2021-07-28 06:08:50|7394.1|7391.3|7393.7|7390.9|7394.8|7391.3|7393.2|7390.4|5
1627452540000|2021-07-28 06:09:00|7393.2|7390.4|7393.7|7390.9|7394.2|7391.4|7393.2|7390.4|11
1627452550000|2021-07-28 06:09:10|7393.6|7390.8|7394.2|7391.4|7394.2|7391.4|7393.6|7390.8|0
1627452560000|2021-07-28 06:09:20|7394.1|7391.3|7393.7|7390.9|7394.2|7391.4|7393.1|7390.3|2
1627452570000|2021-07-28 06:09:30|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|1
1627452580000|2021-07-28 06:09:40|7393.7|7390.9|7393.6|7390.8|7393.7|7390.9|7393.6|7390.8|0
1627452590000|2021-07-28 06:09:50|7392.1|7389.3|7391.6|7388.8|7392.6|7389.8|7391.6|7388.8|18
1627452600000|2021-07-28 06:10:00|7390.6|7387.8|7390.6|7387.8|7391.1|7388.3|7390.1|7387.3|16
1627452610000|2021-07-28 06:10:10|7391.1|7388.3|7392.1|7389.3|7392.6|7389.8|7390.1|7387.3|29
1627452620000|2021-07-28 06:10:20|7392.6|7389.8|7393.1|7390.3|7393.6|7390.8|7392.1|7389.3|28
1627452630000|2021-07-28 06:10:30|7392.6|7389.8|7392.1|7389.3|7392.6|7389.8|7392.1|7389.3|4
1627452640000|2021-07-28 06:10:40|7391.6|7388.8|7391.1|7388.3|7392.1|7389.3|7391.1|7388.3|1
1627452650000|2021-07-28 06:10:50|7390.6|7387.8|7389.1|7386.3|7390.6|7387.8|7389.1|7386.3|3
1627452660000|2021-07-28 06:11:00|7389.6|7386.8|7389.1|7386.3|7390.1|7387.3|7389.1|7386.3|18
1627452670000|2021-07-28 06:11:10|7389.6|7386.8|7391.6|7388.8|7391.6|7388.8|7389.6|7386.8|9
1627452680000|2021-07-28 06:11:20|7391.1|7388.3|7391.6|7388.8|7392.6|7389.8|7391.1|7388.3|1
1627452690000|2021-07-28 06:11:30|7391.1|7388.3|7390.6|7387.8|7391.1|7388.3|7389.6|7386.8|1
1627452700000|2021-07-28 06:11:40|7391.1|7388.3|7390.6|7387.8|7391.6|7388.8|7390.1|7387.3|3
1627452710000|2021-07-28 06:11:50|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|0
1627452720000|2021-07-28 06:12:00|7389.6|7386.8|7389.1|7386.3|7389.6|7386.8|7389.1|7386.3|8
1627452730000|2021-07-28 06:12:10|7390.1|7387.3|7390.6|7387.8|7390.6|7387.8|7390.1|7387.3|7
1627452750000|2021-07-28 06:12:30|7390.1|7387.3|7391.1|7388.3|7391.1|7388.3|7390.1|7387.3|17
1627452760000|2021-07-28 06:12:40|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|7390.1|7387.3|11
1627452770000|2021-07-28 06:12:50|7392.1|7389.3|7392.6|7389.8|7392.6|7389.8|7392.1|7389.3|17
1627452780000|2021-07-28 06:13:00|7392.1|7389.3|7392.6|7389.8|7392.6|7389.8|7391.6|7388.8|35
1627452790000|2021-07-28 06:13:10|7393.1|7390.3|7392.6|7389.8|7394.1|7391.3|7391.1|7388.3|55
1627452800000|2021-07-28 06:13:20|7392.1|7389.3|7393.1|7390.3|7393.1|7390.3|7392.1|7389.3|436
1627452810000|2021-07-28 06:13:30|7394.1|7391.3|7395.6|7392.8|7396.1|7393.3|7394.1|7391.3|50
1627452820000|2021-07-28 06:13:40|7394.6|7391.8|7394.6|7391.8|7395.1|7392.3|7394.6|7391.8|1
1627452830000|2021-07-28 06:13:50|7395.1|7392.3|7395.6|7392.8|7395.6|7392.8|7395.1|7392.3|0
1627452840000|2021-07-28 06:14:00|7395.1|7392.3|7394.6|7391.8|7395.1|7392.3|7394.6|7391.8|1
1627452850000|2021-07-28 06:14:10|7395.1|7392.3|7394.6|7391.8|7395.1|7392.3|7394.1|7391.3|3
1627452860000|2021-07-28 06:14:20|7394.2|7391.4|7393.1|7390.3|7394.2|7391.4|7393.1|7390.3|0
1627452870000|2021-07-28 06:14:30|7392.6|7389.8|7393.1|7390.3|7393.1|7390.3|7392.6|7389.8|0
1627452880000|2021-07-28 06:14:40|7393.2|7390.4|7394.1|7391.3|7394.1|7391.3|7393.2|7390.4|0
1627452890000|2021-07-28 06:14:50|7394.6|7391.8|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|5
1627452900000|2021-07-28 06:15:00|7394.6|7391.8|7393.1|7390.3|7394.6|7391.8|7393.1|7390.3|5
1627452910000|2021-07-28 06:15:10|7392.6|7389.8|7393.1|7390.3|7393.1|7390.3|7392.6|7389.8|1
1627452920000|2021-07-28 06:15:20|7394.1|7391.3|7393.1|7390.3|7394.1|7391.3|7393.1|7390.3|17
1627452930000|2021-07-28 06:15:30|7392.7|7388.7|7389.6|7386.8|7392.7|7388.7|7389.1|7386.3|33
1627452940000|2021-07-28 06:15:40|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|0
1627452960000|2021-07-28 06:16:00|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|0
1627452970000|2021-07-28 06:16:10|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|0
1627452980000|2021-07-28 06:16:20|7390.1|7387.3|7389.6|7386.8|7390.6|7387.8|7389.1|7386.3|11
1627452990000|2021-07-28 06:16:30|7389.1|7386.3|7388.1|7385.3|7389.6|7386.8|7388.1|7385.3|22
1627453010000|2021-07-28 06:16:50|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|7388.1|7385.3|2
1627453020000|2021-07-28 06:17:00|7388.1|7385.3|7387.1|7384.3|7388.1|7385.3|7386.6|7383.8|14
1627453030000|2021-07-28 06:17:10|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|1
1627453040000|2021-07-28 06:17:20|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|1
1627453050000|2021-07-28 06:17:30|7389.1|7386.3|7389.6|7386.8|7389.6|7386.8|7389.1|7386.3|11
1627453060000|2021-07-28 06:17:40|7389.1|7386.3|7390.6|7387.8|7390.6|7387.8|7389.1|7386.3|1
1627453070000|2021-07-28 06:17:50|7391.1|7388.3|7391.1|7388.3|7392.1|7389.3|7391.1|7388.3|6
1627453080000|2021-07-28 06:18:00|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|7391.1|7388.3|0
1627453090000|2021-07-28 06:18:10|7392.1|7389.3|7393.1|7390.3|7393.1|7390.3|7392.1|7389.3|57
1627453100000|2021-07-28 06:18:20|7393.6|7390.8|7394.1|7391.3|7394.6|7391.8|7393.6|7390.8|33
1627453110000|2021-07-28 06:18:30|||||||||1
1627453120000|2021-07-28 06:18:40|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|1
1627453130000|2021-07-28 06:18:50|7394.1|7391.3|7394.6|7391.8|7394.6|7391.8|7394.1|7391.3|0
1627453140000|2021-07-28 06:19:00|7394.1|7391.3|7393.6|7390.8|7394.1|7391.3|7393.1|7390.3|10
1627453150000|2021-07-28 06:19:10|7393.1|7390.3|7393.6|7390.8|7394.1|7391.3|7393.1|7390.3|1
1627453170000|2021-07-28 06:19:30|7394.1|7391.3|7394.6|7391.8|7395.1|7392.3|7394.1|7391.3|11
1627453180000|2021-07-28 06:19:40|7395.1|7392.3|7396.1|7393.3|7396.1|7393.3|7395.1|7392.3|15
1627453190000|2021-07-28 06:19:50|7396.6|7393.8|7395.6|7392.8|7396.6|7393.8|7395.6|7392.8|7
1627453200000|2021-07-28 06:20:00|7395.1|7392.3|7395.6|7392.8|7395.6|7392.8|7395.1|7392.3|8
1627453210000|2021-07-28 06:20:10|7396.1|7393.3|7395.6|7392.8|7396.1|7393.3|7395.6|7392.8|22
1627453220000|2021-07-28 06:20:20|7395.1|7392.3|7397.1|7394.3|7397.1|7394.3|7395.1|7392.3|12
1627453230000|2021-07-28 06:20:30|7396.1|7393.3|7396.6|7393.8|7396.6|7393.8|7396.1|7393.3|15
1627453240000|2021-07-28 06:20:40|7396.1|7393.3|7395.1|7392.3|7396.1|7393.3|7395.1|7392.3|0
1627453250000|2021-07-28 06:20:50|7394.6|7391.8|7395.1|7392.3|7395.1|7392.3|7394.6|7391.8|0
1627453260000|2021-07-28 06:21:00|7396.1|7393.3|7395.6|7392.8|7396.1|7393.3|7395.6|7392.8|2
1627453270000|2021-07-28 06:21:10|7396.1|7393.3|7398.1|7395.3|7398.1|7395.3|7396.1|7393.3|7
1627453280000|2021-07-28 06:21:20|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|28
1627453290000|2021-07-28 06:21:30|7396.6|7393.8|7396.6|7393.8|7397.1|7394.3|7396.6|7393.8|1
1627453300000|2021-07-28 06:21:40|7397.1|7394.3|7397.1|7394.3|7397.6|7394.8|7397.1|7394.3|1
1627453310000|2021-07-28 06:21:50|7396.6|7393.8|7396.6|7393.8|7397.1|7394.3|7396.1|7393.3|2
1627453320000|2021-07-28 06:22:00|7396.1|7393.3|7395.6|7392.8|7396.6|7393.8|7395.6|7392.8|1
1627453330000|2021-07-28 06:22:10|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7395.6|7392.8|11
1627453340000|2021-07-28 06:22:20|7397.1|7394.3|7397.6|7394.8|7397.6|7394.8|7397.1|7394.3|5
1627453350000|2021-07-28 06:22:30|7396.6|7393.8|7395.6|7392.8|7396.6|7393.8|7395.1|7392.3|4
1627453360000|2021-07-28 06:22:40|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|0
1627453370000|2021-07-28 06:22:50|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7396.6|7393.8|1
1627453380000|2021-07-28 06:23:00|7396.6|7393.8|7397.1|7394.3|7397.1|7394.3|7396.6|7393.8|0
1627453390000|2021-07-28 06:23:10|7396.6|7393.8|7397.1|7394.3|7397.1|7394.3|7396.1|7393.3|6
1627453410000|2021-07-28 06:23:30|7398.1|7395.3|7397.1|7394.3|7398.1|7395.3|7397.1|7394.3|2
1627453420000|2021-07-28 06:23:40|7397.6|7394.8|7397.1|7394.3|7398.1|7395.3|7397.1|7394.3|25
1627453440000|2021-07-28 06:24:00|7397.6|7394.8|7397.1|7394.3|7397.6|7394.8|7397.1|7394.3|0
1627453450000|2021-07-28 06:24:10|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|7397.1|7394.3|12
1627453460000|2021-07-28 06:24:20|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|0
1627453480000|2021-07-28 06:24:40|7398.1|7395.3|7397.1|7394.3|7398.1|7395.3|7397.1|7394.3|3
1627453490000|2021-07-28 06:24:50|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|0
1627453510000|2021-07-28 06:25:10|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|0
1627453520000|2021-07-28 06:25:20|||||||||47
1627453530000|2021-07-28 06:25:30|7397.6|7394.8|7398.1|7395.3|7398.1|7395.3|7397.6|7394.8|1
1627453540000|2021-07-28 06:25:40|||||||||1
1627453550000|2021-07-28 06:25:50|7399.1|7396.3|7398.6|7395.8|7399.1|7396.3|7398.6|7395.8|7
1627453560000|2021-07-28 06:26:00|7398.1|7395.3|7398.1|7395.3|7398.6|7395.8|7398.1|7395.3|0
1627453570000|2021-07-28 06:26:10|7398.6|7395.8|7400.1|7397.3|7400.1|7397.3|7398.6|7395.8|8
1627453580000|2021-07-28 06:26:20|7400.6|7397.8|7400.1|7397.3|7400.6|7397.8|7400.1|7397.3|11
1627453590000|2021-07-28 06:26:30|7400.6|7397.8|7400.6|7397.8|7400.6|7397.8|7400.1|7397.3|2
1627453600000|2021-07-28 06:26:40|7401.1|7398.3|7402.1|7399.3|7402.1|7399.3|7400.6|7397.8|25
1627453610000|2021-07-28 06:26:50|7402.6|7399.8|7401.6|7398.8|7402.6|7399.8|7401.1|7398.3|17
1627453620000|2021-07-28 06:27:00|7401.1|7398.3|7401.1|7398.3|7402.1|7399.3|7401.1|7398.3|4
1627453630000|2021-07-28 06:27:10|7401.6|7398.8|7402.6|7399.8|7403.1|7400.3|7401.1|7398.3|6
1627453640000|2021-07-28 06:27:20|7403.1|7400.3|7402.6|7399.8|7403.1|7400.3|7402.6|7399.8|3
1627453650000|2021-07-28 06:27:30|7402.1|7399.3|7403.1|7400.3|7403.1|7400.3|7402.1|7399.3|106
1627453660000|2021-07-28 06:27:40|7402.6|7399.8|7403.1|7400.3|7403.1|7400.3|7401.6|7398.8|89
1627453670000|2021-07-28 06:27:50|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|28
1627453680000|2021-07-28 06:28:00|7402.1|7399.3|7403.1|7400.3|7403.1|7400.3|7402.1|7399.3|4
1627453690000|2021-07-28 06:28:10|||||||||11
1627453700000|2021-07-28 06:28:20|7404.6|7401.8|7404.1|7401.3|7404.6|7401.8|7403.1|7400.3|120
1627453710000|2021-07-28 06:28:30|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|18
1627453720000|2021-07-28 06:28:40|||||||||32
1627453730000|2021-07-28 06:28:50|7402.1|7399.3|7401.1|7398.3|7402.1|7399.3|7401.1|7398.3|13
1627453740000|2021-07-28 06:29:00|7402.1|7399.3|7402.6|7399.8|7403.1|7400.3|7401.6|7398.8|7
1627453750000|2021-07-28 06:29:10|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|0
1627453780000|2021-07-28 06:29:40|7401.6|7398.8|7401.1|7398.3|7401.6|7398.8|7401.1|7398.3|5
1627453790000|2021-07-28 06:29:50|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|2
1627453800000|2021-07-28 06:30:00|7401.6|7398.8|7403.1|7400.3|7403.1|7400.3|7401.6|7398.8|29
1627453810000|2021-07-28 06:30:10|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|7403.1|7400.3|1
1627453820000|2021-07-28 06:30:20|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|0
1627453830000|2021-07-28 06:30:30|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|3
1627453840000|2021-07-28 06:30:40|7404.1|7401.3|7405.1|7402.3|7405.1|7402.3|7404.1|7401.3|33
1627453850000|2021-07-28 06:30:50|||||||||3
1627453880000|2021-07-28 06:31:20|7404.6|7401.8|7404.1|7401.3|7404.6|7401.8|7404.1|7401.3|16
1627453890000|2021-07-28 06:31:30|7403.6|7400.8|7403.1|7400.3|7403.6|7400.8|7403.1|7400.3|4
1627453900000|2021-07-28 06:31:40|7403.6|7400.8|7403.6|7400.8|7404.1|7401.3|7403.6|7400.8|1
1627453910000|2021-07-28 06:31:50|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|7404.1|7401.3|10
1627453920000|2021-07-28 06:32:00|7403.6|7400.8|7403.1|7400.3|7403.6|7400.8|7403.1|7400.3|6
1627453940000|2021-07-28 06:32:20|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|6
1627453950000|2021-07-28 06:32:30|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|7403.1|7400.3|0
1627453960000|2021-07-28 06:32:40|7401.1|7398.3|7402.1|7399.3|7402.1|7399.3|7400.1|7397.3|129
1627453970000|2021-07-28 06:32:50|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|7401.1|7398.3|4
1627453980000|2021-07-28 06:33:00|7400.1|7397.3|7400.6|7397.8|7400.6|7397.8|7400.1|7397.3|4
1627453990000|2021-07-28 06:33:10|7401.1|7398.3|7400.6|7397.8|7401.1|7398.3|7400.1|7397.3|0
1627454000000|2021-07-28 06:33:20|7400.1|7397.3|7401.1|7398.3|7401.1|7398.3|7400.1|7397.3|1
1627454010000|2021-07-28 06:33:30|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7401.6|7398.8|1
1627454020000|2021-07-28 06:33:40|7402.6|7399.8|7401.6|7398.8|7402.6|7399.8|7401.1|7398.3|10
1627454030000|2021-07-28 06:33:50|7401.1|7398.3|7401.6|7398.8|7401.6|7398.8|7401.1|7398.3|0
1627454040000|2021-07-28 06:34:00|7401.1|7398.3|7401.6|7398.8|7401.6|7398.8|7401.1|7398.3|0
1627454050000|2021-07-28 06:34:10|7401.1|7398.3|7401.1|7398.3|7401.6|7398.8|7401.1|7398.3|0
1627454060000|2021-07-28 06:34:20|7401.6|7398.8|7401.1|7398.3|7401.6|7398.8|7401.1|7398.3|0
1627454070000|2021-07-28 06:34:30|7401.6|7398.8|7400.1|7397.3|7402.1|7399.3|7400.1|7397.3|15
1627454080000|2021-07-28 06:34:40|7399.6|7396.8|7399.1|7396.3|7399.6|7396.8|7399.1|7396.3|6
1627454100000|2021-07-28 06:35:00|||||||||2
1627454110000|2021-07-28 06:35:10|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|78
1627454130000|2021-07-28 06:35:30|7399.1|7396.3|7399.1|7396.3|7399.6|7396.8|7399.1|7396.3|3
1627454140000|2021-07-28 06:35:40|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|2
1627454150000|2021-07-28 06:35:50|7399.1|7396.3|7399.6|7396.8|7399.6|7396.8|7399.1|7396.3|1
1627454160000|2021-07-28 06:36:00|7400.1|7397.3|7397.1|7394.3|7400.1|7397.3|7397.1|7394.3|12
1627454170000|2021-07-28 06:36:10|7397.6|7394.8|7397.6|7394.8|7398.1|7395.3|7397.1|7394.3|8
1627454180000|2021-07-28 06:36:20|7398.1|7395.3|7397.6|7394.8|7398.6|7395.8|7397.1|7394.3|0
1627454190000|2021-07-28 06:36:30|7397.1|7394.3|7396.6|7393.8|7397.1|7394.3|7396.6|7393.8|4
1627454200000|2021-07-28 06:36:40|7396.1|7393.3|7397.1|7394.3|7397.1|7394.3|7396.1|7393.3|6
1627454210000|2021-07-28 06:36:50|7396.1|7393.3|7395.1|7392.3|7396.1|7393.3|7395.1|7392.3|6
1627454220000|2021-07-28 06:37:00|7394.6|7391.8|7395.1|7392.3|7395.1|7392.3|7394.6|7391.8|0
1627454230000|2021-07-28 06:37:10|7394.1|7391.3|7393.6|7390.8|7394.1|7391.3|7393.1|7390.3|18
1627454240000|2021-07-28 06:37:20|||||||||1
1627454250000|2021-07-28 06:37:30|7394.1|7391.3|7395.1|7392.3|7395.1|7392.3|7394.1|7391.3|12
1627454260000|2021-07-28 06:37:40|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7393.6|7390.8|14
1627454270000|2021-07-28 06:37:50|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|1
1627454280000|2021-07-28 06:38:00|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|1
1627454290000|2021-07-28 06:38:10|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|0
1627454300000|2021-07-28 06:38:20|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|2
1627454310000|2021-07-28 06:38:30|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|7396.1|7393.3|0
1627454330000|2021-07-28 06:38:50|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|7397.1|7394.3|0
1627454340000|2021-07-28 06:39:00|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|0
1627454350000|2021-07-28 06:39:10|7396.1|7393.3|7395.1|7392.3|7396.1|7393.3|7395.1|7392.3|14
1627454360000|2021-07-28 06:39:20|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7393.6|7390.8|5
1627454370000|2021-07-28 06:39:30|7393.6|7390.8|7393.1|7390.3|7393.6|7390.8|7393.1|7390.3|0
1627454390000|2021-07-28 06:39:50|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|4
1627454400000|2021-07-28 06:40:00|7391.6|7388.8|7394.1|7391.3|7394.1|7391.3|7391.6|7388.8|23
1627454410000|2021-07-28 06:40:10|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7
1627454420000|2021-07-28 06:40:20|7394.1|7391.3|7393.1|7390.3|7394.1|7391.3|7393.1|7390.3|1
1627454430000|2021-07-28 06:40:30|7393.6|7390.8|7392.6|7389.8|7393.6|7390.8|7392.1|7389.3|66
1627454440000|2021-07-28 06:40:40|||||||||19
1627454450000|2021-07-28 06:40:50|7392.1|7389.3|7392.6|7389.8|7392.6|7389.8|7392.1|7389.3|0
1627454460000|2021-07-28 06:41:00|7391.1|7388.3|7391.6|7388.8|7392.1|7389.3|7390.6|7387.8|7
1627454470000|2021-07-28 06:41:10|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|0
1627454480000|2021-07-28 06:41:20|7392.6|7389.8|7392.1|7389.3|7393.1|7390.3|7392.1|7389.3|1
1627454490000|2021-07-28 06:41:30|7392.6|7389.8|7392.1|7389.3|7392.6|7389.8|7392.1|7389.3|0
1627454520000|2021-07-28 06:42:00|7392.6|7389.8|7393.6|7390.8|7393.6|7390.8|7392.6|7389.8|6
1627454530000|2021-07-28 06:42:10|7393.1|7390.3|7393.1|7390.3|7393.6|7390.8|7393.1|7390.3|1
1627454540000|2021-07-28 06:42:20|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|2
1627454560000|2021-07-28 06:42:40|7391.6|7388.8|7390.1|7387.3|7391.6|7388.8|7390.1|7387.3|21
1627454580000|2021-07-28 06:43:00|7389.6|7386.8|7388.6|7385.8|7389.6|7386.8|7387.1|7384.3|17
1627454590000|2021-07-28 06:43:10|7387.6|7384.8|7389.6|7386.8|7389.6|7386.8|7387.6|7384.8|7
1627454600000|2021-07-28 06:43:20|7389.1|7386.3|7390.6|7387.8|7390.6|7387.8|7389.1|7386.3|0
1627454610000|2021-07-28 06:43:30|7391.1|7388.3|7390.6|7387.8|7391.1|7388.3|7390.6|7387.8|0
1627454620000|2021-07-28 06:43:40|7391.1|7388.3|7390.1|7387.3|7391.1|7388.3|7390.1|7387.3|0
1627454630000|2021-07-28 06:43:50|7389.6|7386.8|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|0
1627454640000|2021-07-28 06:44:00|7390.6|7387.8|7391.6|7388.8|7391.6|7388.8|7390.6|7387.8|8
1627454650000|2021-07-28 06:44:10|7391.1|7388.3|7391.6|7388.8|7392.1|7389.3|7391.1|7388.3|2
1627454660000|2021-07-28 06:44:20|7391.1|7388.3|7390.6|7387.8|7391.1|7388.3|7390.6|7387.8|0
1627454670000|2021-07-28 06:44:30|7391.1|7388.3|7392.6|7389.8|7392.6|7389.8|7390.6|7387.8|4
1627454680000|2021-07-28 06:44:40|7393.1|7390.3|7393.6|7390.8|7393.6|7390.8|7393.1|7390.3|0
1627454690000|2021-07-28 06:44:50|7394.1|7391.3|7394.6|7391.8|7394.6|7391.8|7394.1|7391.3|3
1627454700000|2021-07-28 06:45:00|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7394.6|7391.8|3
1627454710000|2021-07-28 06:45:10|7394.6|7391.8|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|6
1627454730000|2021-07-28 06:45:30|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|1
1627454740000|2021-07-28 06:45:40|7394.5|7391.7|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|12
1627454750000|2021-07-28 06:45:50|7394.5|7391.7|7393.1|7390.3|7394.6|7391.8|7393.1|7390.3|9
1627454760000|2021-07-28 06:46:00|7393.6|7390.8|7394.6|7391.8|7394.6|7391.8|7393.6|7390.8|1
1627454770000|2021-07-28 06:46:10|7394.1|7391.3|7394.6|7391.8|7394.6|7391.8|7394.1|7391.3|0
1627454780000|2021-07-28 06:46:20|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|0
1627454790000|2021-07-28 06:46:30|||||||||3
1627454800000|2021-07-28 06:46:40|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|5
1627454810000|2021-07-28 06:46:50|7397.1|7394.3|7397.6|7394.8|7397.6|7394.8|7396.6|7393.8|3
1627454820000|2021-07-28 06:47:00|7397.1|7394.3|7397.1|7394.3|7397.6|7394.8|7397.1|7394.3|0
1627454830000|2021-07-28 06:47:10|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|7397.1|7394.3|0
1627454840000|2021-07-28 06:47:20|7397.5|7394.7|7396.6|7393.8|7397.7|7394.8|7396.6|7393.7|20
1627454850000|2021-07-28 06:47:30|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7395.6|7392.8|11
1627454860000|2021-07-28 06:47:40|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|1
1627454880000|2021-07-28 06:48:00|7395.6|7392.8|7395.6|7392.8|7396.1|7393.3|7395.1|7392.3|6
1627454890000|2021-07-28 06:48:10|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|1
1627454900000|2021-07-28 06:48:20|7396|7393.2|7394.6|7391.8|7396|7393.2|7394.6|7391.8|4
1627454910000|2021-07-28 06:48:30|7394.5|7391.7|7392.6|7389.8|7394.5|7391.7|7392.6|7389.8|0
1627454920000|2021-07-28 06:48:40|7393.1|7390.3|7392.6|7389.8|7393.1|7390.3|7392.6|7389.8|0
1627454930000|2021-07-28 06:48:50|7393.1|7390.3|7392.1|7389.3|7393.1|7390.3|7392.1|7389.3|4
1627454940000|2021-07-28 06:49:00|7391.6|7388.8|7391.1|7388.3|7391.6|7388.8|7391.1|7388.3|3
1627454950000|2021-07-28 06:49:10|7390.6|7387.8|7390.1|7387.3|7390.6|7387.8|7390.1|7387.3|3
1627454960000|2021-07-28 06:49:20|7389.6|7386.8|7389.1|7386.3|7390.1|7387.3|7388.6|7385.8|10
1627454980000|2021-07-28 06:49:40|7390.1|7387.3|7390|7387.2|7390.6|7387.8|7389.6|7386.8|10
1627454990000|2021-07-28 06:49:50|7390.1|7387.3|7390|7387.2|7390.1|7387.3|7390|7387.2|4
1627455000000|2021-07-28 06:50:00|7390.1|7387.3|7390|7387.2|7390.1|7387.3|7390|7387.2|0
1627455010000|2021-07-28 06:50:10|7389|7386.2|7390|7387.2|7390.6|7387.8|7389|7386.2|9
1627455020000|2021-07-28 06:50:20|7390.6|7387.8|7391.6|7388.8|7393.1|7390.3|7390.6|7387.8|462
1627455030000|2021-07-28 06:50:30|7391.5|7388.7|7391.6|7388.8|7391.6|7388.8|7391|7388.2|3
1627455040000|2021-07-28 06:50:40|7391.5|7388.7|7391.6|7388.8|7391.6|7388.8|7391.5|7388.7|4
1627455050000|2021-07-28 06:50:50|7391.1|7388.3|7391|7388.2|7391.1|7388.3|7390.1|7387.3|7
1627455060000|2021-07-28 06:51:00|7391.1|7388.3|7391|7388.2|7391.1|7388.3|7391|7388.2|1
1627455080000|2021-07-28 06:51:20|7391.1|7388.3|7391|7388.2|7391.6|7388.8|7391|7388.2|2
1627455090000|2021-07-28 06:51:30|7391.1|7388.3|7391.6|7388.8|7391.6|7388.8|7391|7388.2|10
1627455100000|2021-07-28 06:51:40|7391.5|7388.7|7392.5|7389.7|7392.6|7389.8|7391.5|7388.7|1
1627455110000|2021-07-28 06:51:50|7392.6|7389.8|7393|7390.2|7393.5|7390.7|7392.6|7389.8|1
1627455120000|2021-07-28 06:52:00|7393.6|7390.8|7392|7389.2|7393.6|7390.8|7392|7389.2|2
1627455130000|2021-07-28 06:52:10|7391.6|7388.8|7391.6|7388.8|7392.5|7389.7|7391|7388.2|3
1627455150000|2021-07-28 06:52:30|7391.5|7388.7|7391.5|7388.7|7391.6|7388.8|7391.5|7388.7|0
1627455160000|2021-07-28 06:52:40|7391.6|7388.8|7390.1|7387.3|7391.6|7388.8|7390.1|7387.3|0
1627455170000|2021-07-28 06:52:50|7391|7388.2|7391|7388.2|7391|7388.2|7390.5|7387.7|14
1627455180000|2021-07-28 06:53:00|7390.6|7387.8|7390.5|7387.7|7391|7388.2|7390.5|7387.7|2
1627455190000|2021-07-28 06:53:10|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|7390.1|7387.3|3
1627455200000|2021-07-28 06:53:20|7390.5|7387.7|7390.6|7387.8|7390.6|7387.8|7390.5|7387.7|2
1627455210000|2021-07-28 06:53:30|7391.1|7388.3|7391.5|7388.7|7392.1|7389.3|7391.1|7388.3|6
1627455220000|2021-07-28 06:53:40|7391.1|7388.3|7391.5|7388.7|7391.5|7388.7|7391|7388.2|0
1627455230000|2021-07-28 06:53:50|7391.1|7388.3|7391|7388.2|7391.5|7388.7|7390.6|7387.8|0
1627455240000|2021-07-28 06:54:00|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|7390.5|7387.7|0
1627455250000|2021-07-28 06:54:10|7391|7388.2|7391|7388.2|7391.1|7388.3|7391|7388.2|2
1627455260000|2021-07-28 06:54:20|7391.1|7388.3|7390.6|7387.8|7391.1|7388.3|7390.6|7387.8|1
1627455270000|2021-07-28 06:54:30|7390.1|7387.3|7389|7386.2|7390.1|7387.3|7388.6|7385.8|1
1627455280000|2021-07-28 06:54:40|7388.5|7385.7|7389|7386.2|7389.5|7386.7|7388.5|7385.7|5
1627455290000|2021-07-28 06:54:50|7389.1|7386.3|7389.5|7386.7|7389.5|7386.7|7389.1|7386.3|4
1627455300000|2021-07-28 06:55:00|7388.5|7385.7|7389|7386.2|7389|7386.2|7388.5|7385.7|10
1627455310000|2021-07-28 06:55:10|7388.5|7385.7|7388|7385.2|7388.5|7385.7|7388|7385.2|9
1627455320000|2021-07-28 06:55:20|7387.5|7384.7|7387|7384.2|7388|7385.2|7386.5|7383.7|5
1627455330000|2021-07-28 06:55:30|7386|7383.2|7386.5|7383.7|7386.5|7383.7|7386|7383.2|111
1627455340000|2021-07-28 06:55:40|7387|7384.2|7385.5|7382.7|7387|7384.2|7385.5|7382.7|6
1627455350000|2021-07-28 06:55:50|7385.6|7382.8|7385.5|7382.7|7386|7383.2|7385.5|7382.7|0
1627455360000|2021-07-28 06:56:00|7386|7383.2|7385|7382.2|7386|7383.2|7384.5|7381.7|3
1627455370000|2021-07-28 06:56:10|7384.5|7381.7|7384|7381.2|7385|7382.2|7384|7381.2|5
1627455380000|2021-07-28 06:56:20|||||||||1
1627455390000|2021-07-28 06:56:30|7384.5|7381.7|7384.5|7381.7|7385|7382.2|7384|7381.2|366
1627455400000|2021-07-28 06:56:40|7384.1|7381.3|7382|7379.2|7385|7382.2|7382|7379.2|160
1627455410000|2021-07-28 06:56:50|7383|7380.2|7383.1|7380.3|7383.1|7380.3|7383|7380.2|29
1627455420000|2021-07-28 06:57:00|7383|7380.2|7382.1|7379.3|7383|7380.2|7382|7379.2|9
1627455430000|2021-07-28 06:57:10|7381.5|7378.7|7382.1|7379.3|7382.1|7379.3|7381.1|7378.3|7
1627455440000|2021-07-28 06:57:20|7382|7379.2|7381.5|7378.7|7382.1|7379.3|7381.1|7378.3|7
1627455450000|2021-07-28 06:57:30|7381.1|7378.3|7380.5|7377.7|7381.5|7378.7|7380.5|7377.7|3
1627455460000|2021-07-28 06:57:40|7381|7378.2|7381.5|7378.7|7381.5|7378.7|7381|7378.2|8
1627455470000|2021-07-28 06:57:50|7382|7379.2|7382.1|7379.3|7382.1|7379.3|7382|7379.2|0
1627455480000|2021-07-28 06:58:00|7381.6|7378.8|7379|7376.2|7381.6|7378.8|7378.6|7375.8|30
1627455490000|2021-07-28 06:58:10|7379.1|7376.3|7380.1|7377.3|7380.1|7377.3|7379.1|7376.3|2
1627455500000|2021-07-28 06:58:20|7379.6|7376.8|7381.1|7378.3|7381.1|7378.3|7379.5|7376.7|7
1627455510000|2021-07-28 06:58:30|7380.6|7377.8|7380.1|7377.3|7380.6|7377.8|7380.1|7377.3|36
1627455520000|2021-07-28 06:58:40|||||||||9
1627455530000|2021-07-28 06:58:50|7379.6|7376.8|7379.1|7376.3|7379.6|7376.8|7379|7376.2|2
1627455540000|2021-07-28 06:59:00|7380.1|7377.3|7381.6|7378.8|7381.6|7378.8|7379.6|7376.8|8
1627455550000|2021-07-28 06:59:10|7382|7379.2|7383|7380.2|7383.1|7380.3|7382|7379.2|3
1627455560000|2021-07-28 06:59:20|7382.1|7379.3|7382.1|7379.3|7383|7380.2|7381.5|7378.7|12
1627455570000|2021-07-28 06:59:30|7381.6|7378.8|7382.1|7379.3|7382.1|7379.3|7380.6|7377.8|8
1627455580000|2021-07-28 06:59:40|7382.5|7379.7|7383|7380.2|7383.1|7380.3|7381.6|7378.8|22
1627455590000|2021-07-28 06:59:50|7382.1|7379.3|7381|7378.2|7382.1|7379.3|7381|7378.2|3
1627455600000|2021-07-28 07:00:00|7381.5|7378.7|7384.5|7381.7|7384.5|7381.7|7381.5|7378.7|38
1627455610000|2021-07-28 07:00:10|7385|7382.2|7383|7380.2|7385|7382.2|7383|7380.2|16
1627455620000|2021-07-28 07:00:20|7384|7381.2|7389|7386.2|7389.5|7386.7|7384|7381.2|23
1627455630000|2021-07-28 07:00:30|7389.1|7386.3|7390.5|7387.7|7391.5|7388.7|7388.5|7385.7|21
1627455640000|2021-07-28 07:00:40|7390|7387.2|7388.5|7385.7|7390|7387.2|7388|7385.2|4
1627455650000|2021-07-28 07:00:50|7389|7386.2|7387|7384.2|7389|7386.2|7387|7384.2|6
1627455660000|2021-07-28 07:01:00|7387.5|7384.7|7387.5|7384.7|7388|7385.2|7387|7384.2|7
1627455670000|2021-07-28 07:01:10|7387|7384.2|7387|7384.2|7388|7385.2|7387|7384.2|10
1627455680000|2021-07-28 07:01:20|7387.5|7384.7|7387|7384.2|7388|7385.2|7387|7384.2|2
1627455690000|2021-07-28 07:01:30|7387.5|7384.7|7387|7384.2|7388|7385.2|7387|7384.2|38
1627455700000|2021-07-28 07:01:40|7387.5|7384.7|7388|7385.2|7388|7385.2|7387.5|7384.7|2
1627455710000|2021-07-28 07:01:50|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|2
1627455720000|2021-07-28 07:02:00|7387|7384.2|7389.5|7386.7|7389.5|7386.7|7387|7384.2|9
1627455730000|2021-07-28 07:02:10|7390|7387.2|7389.5|7386.7|7390|7387.2|7388.5|7385.7|18
1627455740000|2021-07-28 07:02:20|7389|7386.2|7389.5|7386.7|7389.5|7386.7|7389|7386.2|3
1627455750000|2021-07-28 07:02:30|7389|7386.2|7392|7389.2|7392|7389.2|7389|7386.2|10
1627455760000|2021-07-28 07:02:40|7393|7390.2|7391|7388.2|7393.5|7390.7|7391|7388.2|22
1627455770000|2021-07-28 07:02:50|7391.1|7388.3|7390.5|7387.7|7392.1|7389.3|7390|7387.2|7
1627455780000|2021-07-28 07:03:00|7390|7387.2|7389.5|7386.7|7390|7387.2|7389.5|7386.7|1
1627455790000|2021-07-28 07:03:10|7388.5|7385.7|7389|7386.2|7389|7386.2|7388.5|7385.7|16
1627455800000|2021-07-28 07:03:20|7389.5|7386.7|7391.5|7388.7|7392|7389.2|7389.5|7386.7|11
1627455810000|2021-07-28 07:03:30|7392|7389.2|7391|7388.2|7392.5|7389.7|7391|7388.2|1
1627455820000|2021-07-28 07:03:40|7390|7387.2|7390|7387.2|7390|7387.2|7390|7387.2|2
1627455830000|2021-07-28 07:03:50|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|0
1627455840000|2021-07-28 07:04:00|7390|7387.2|7390|7387.2|7390|7387.2|7390|7387.2|3
1627455850000|2021-07-28 07:04:10|7391|7388.2|7392.5|7389.7|7392.5|7389.7|7391|7388.2|28
1627455860000|2021-07-28 07:04:20|7392|7389.2|7391|7388.2|7392|7389.2|7391|7388.2|1
1627455880000|2021-07-28 07:04:40|7392.5|7389.7|7393|7390.2|7393|7390.2|7392.5|7389.7|42
1627455890000|2021-07-28 07:04:50|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392|7389.2|7
1627455900000|2021-07-28 07:05:00|7393|7390.2|7392.5|7389.7|7393|7390.2|7391|7388.2|13
1627455910000|2021-07-28 07:05:10|7393|7390.2|7391|7388.2|7393|7390.2|7390.5|7387.7|2
1627455920000|2021-07-28 07:05:20|7390.5|7387.7|7391|7388.2|7391|7388.2|7390.5|7387.7|2
1627455930000|2021-07-28 07:05:30|7390.5|7387.7|7390|7387.2|7390.5|7387.7|7390|7387.2|9
1627455940000|2021-07-28 07:05:40|7390.1|7387.3|7391.5|7388.7|7391.5|7388.7|7390|7387.2|9
1627455950000|2021-07-28 07:05:50|7391|7388.2|7392|7389.2|7392|7389.2|7391|7388.2|1
1627455960000|2021-07-28 07:06:00|7392.5|7389.7|7393|7390.2|7393|7390.2|7392.5|7389.7|3
1627455970000|2021-07-28 07:06:10|7393.5|7390.7|7392|7389.2|7393.5|7390.7|7392|7389.2|6
1627455980000|2021-07-28 07:06:20|7392.5|7389.7|7393|7390.2|7393.5|7390.7|7392.5|7389.7|2
1627455990000|2021-07-28 07:06:30|7393.5|7390.7|7394|7391.2|7394.5|7391.7|7393|7390.2|2
1627456000000|2021-07-28 07:06:40|7394.5|7391.7|7393.5|7390.7|7394.5|7391.7|7393.5|7390.7|2
1627456010000|2021-07-28 07:06:50|7393|7390.2|7392|7389.2|7393.5|7390.7|7391.5|7388.7|5
1627456020000|2021-07-28 07:07:00|7393|7390.2|7390|7387.2|7393|7390.2|7390|7387.2|14
1627456030000|2021-07-28 07:07:10|7389.5|7386.7|7390|7387.2|7390|7387.2|7389|7386.2|1
1627456040000|2021-07-28 07:07:20|7389.5|7386.7|7390.5|7387.7|7390.5|7387.7|7389.5|7386.7|0
1627456050000|2021-07-28 07:07:30|7390|7387.2|7389|7386.2|7390|7387.2|7389|7386.2|0
1627456060000|2021-07-28 07:07:40|7388|7385.2|7388.5|7385.7|7389|7386.2|7388|7385.2|10
1627456070000|2021-07-28 07:07:50|7388|7385.2|7388.5|7385.7|7389|7386.2|7388|7385.2|1
1627456080000|2021-07-28 07:08:00|7389|7386.2|7388.5|7385.7|7389|7386.2|7388|7385.2|4
1627456090000|2021-07-28 07:08:10|7388|7385.2|7392|7389.2|7392|7389.2|7388|7385.2|9
1627456100000|2021-07-28 07:08:20|7391.5|7388.7|7392|7389.2|7392|7389.2|7391.5|7388.7|5
1627456110000|2021-07-28 07:08:30|7391|7388.2|7391|7388.2|7391|7388.2|7391|7388.2|2
1627456120000|2021-07-28 07:08:40|7390.5|7387.7|7391|7388.2|7391|7388.2|7390|7387.2|3
1627456130000|2021-07-28 07:08:50|7390.5|7387.7|7392|7389.2|7392.5|7389.7|7390.5|7387.7|1
1627456140000|2021-07-28 07:09:00|7391.5|7388.7|7390|7387.2|7391.5|7388.7|7389.5|7386.7|3
1627456150000|2021-07-28 07:09:10|7390.1|7387.3|7391|7388.2|7391|7388.2|7390.1|7387.3|2
1627456160000|2021-07-28 07:09:20|7389.5|7386.7|7389.5|7386.7|7390|7387.2|7389|7386.2|2
1627456170000|2021-07-28 07:09:30|7390|7387.2|7389.5|7386.7|7390.5|7387.7|7389|7386.2|2
1627456180000|2021-07-28 07:09:40|7389|7386.2|7388|7385.2|7389.5|7386.7|7388|7385.2|8
1627456190000|2021-07-28 07:09:50|7389|7386.2|7389|7386.2|7389|7386.2|7389|7386.2|19
1627456200000|2021-07-28 07:10:00|7390|7387.2|7388.5|7385.7|7390.5|7387.7|7388.5|7385.7|123
1627456210000|2021-07-28 07:10:10|7389.5|7386.7|7391.5|7388.7|7391.5|7388.7|7389.5|7386.7|0
1627456220000|2021-07-28 07:10:20|7391|7388.2|7391|7388.2|7391.5|7388.7|7391|7388.2|0
1627456230000|2021-07-28 07:10:30|7391.5|7388.7|7392.5|7389.7|7393|7390.2|7391.5|7388.7|5
1627456240000|2021-07-28 07:10:40|7393|7390.2|7393|7390.2|7393|7390.2|7392|7389.2|2
1627456250000|2021-07-28 07:10:50|7393.5|7390.7|7392.5|7389.7|7394.5|7391.7|7392.5|7389.7|5
1627456260000|2021-07-28 07:11:00|7393|7390.2|7391|7388.2|7393.5|7390.7|7391|7388.2|7
1627456270000|2021-07-28 07:11:10|7392|7389.2|7392|7389.2|7392|7389.2|7391.5|7388.7|1
1627456280000|2021-07-28 07:11:20|7391.5|7388.7|7391.5|7388.7|7392|7389.2|7391.5|7388.7|0
1627456290000|2021-07-28 07:11:30|7392|7389.2|7391|7388.2|7392|7389.2|7391|7388.2|3
1627456300000|2021-07-28 07:11:40|7391.5|7388.7|7392|7389.2|7392|7389.2|7391.5|7388.7|1
1627456310000|2021-07-28 07:11:50|7391|7388.2|7390.5|7387.7|7391|7388.2|7390.5|7387.7|4
1627456320000|2021-07-28 07:12:00|7390|7387.2|7388|7385.2|7390|7387.2|7388|7385.2|4
1627456330000|2021-07-28 07:12:10|7387.5|7384.7|7388|7385.2|7388.5|7385.7|7387|7384.2|10
1627456340000|2021-07-28 07:12:20|7388.5|7385.7|7388|7385.2|7388.5|7385.7|7388|7385.2|1
1627456350000|2021-07-28 07:12:30|7388.5|7385.7|7389|7386.2|7389|7386.2|7388.5|7385.7|0
1627456360000|2021-07-28 07:12:40|7388|7385.2|7387.5|7384.7|7388.5|7385.7|7387|7384.2|5
1627456370000|2021-07-28 07:12:50|7387|7384.2|7387|7384.2|7387|7384.2|7387|7384.2|2
1627456380000|2021-07-28 07:13:00|7388|7385.2|7388|7385.2|7388.5|7385.7|7388|7385.2|9
1627456390000|2021-07-28 07:13:10|7388.5|7385.7|7389|7386.2|7389|7386.2|7388|7385.2|0
1627456400000|2021-07-28 07:13:20|7388.5|7385.7|7390|7387.2|7390|7387.2|7388.5|7385.7|4
1627456410000|2021-07-28 07:13:30|7391|7388.2|7391|7388.2|7391|7388.2|7391|7388.2|1
1627456420000|2021-07-28 07:13:40|7392|7389.2|7393.5|7390.7|7393.5|7390.7|7392|7389.2|5
1627456430000|2021-07-28 07:13:50|7393|7390.2|7393|7390.2|7393|7390.2|7392.5|7389.7|5
1627456440000|2021-07-28 07:14:00|7392|7389.2|7391.5|7388.7|7392|7389.2|7391|7388.2|10
1627456450000|2021-07-28 07:14:10|7392.5|7389.7|7393.5|7390.7|7393.5|7390.7|7392.5|7389.7|1
1627456460000|2021-07-28 07:14:20|7393|7390.2|7392|7389.2|7393.5|7390.7|7392|7389.2|9
1627456470000|2021-07-28 07:14:30|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392|7389.2|4
1627456480000|2021-07-28 07:14:40|7392|7389.2|7389.5|7386.7|7392.5|7389.7|7389|7386.2|8
1627456490000|2021-07-28 07:14:50|7390|7387.2|7388|7385.2|7390|7387.2|7388|7385.2|0
1627456500000|2021-07-28 07:15:00|7389|7386.2|7388.5|7385.7|7389.5|7386.7|7388|7385.2|13
1627456510000|2021-07-28 07:15:10|7388|7385.2|7388|7385.2|7388|7385.2|7388|7385.2|2
1627456520000|2021-07-28 07:15:20|7388.5|7385.7|7387|7384.2|7388.5|7385.7|7387|7384.2|9
1627456540000|2021-07-28 07:15:40|7386|7383.2|7388.5|7385.7|7388.5|7385.7|7385.5|7382.7|10
1627456550000|2021-07-28 07:15:50|7388|7385.2|7388|7385.2|7388.5|7385.7|7388|7385.2|0
1627456570000|2021-07-28 07:16:10|7388.5|7385.7|7388|7385.2|7389|7386.2|7388|7385.2|2
1627456580000|2021-07-28 07:16:20|7388.5|7385.7|7388|7385.2|7388.5|7385.7|7388|7385.2|1
1627456590000|2021-07-28 07:16:30|||||||||1
1627456600000|2021-07-28 07:16:40|7388.5|7385.7|7389.5|7386.7|7389.5|7386.7|7388.5|7385.7|1
1627456610000|2021-07-28 07:16:50|7389|7386.2|7388|7385.2|7389|7386.2|7388|7385.2|2
1627456620000|2021-07-28 07:17:00|7388.5|7385.7|7386|7383.2|7388.5|7385.7|7385.5|7382.7|10
1627456630000|2021-07-28 07:17:10|7386.5|7383.7|7386.5|7383.7|7386.5|7383.7|7386|7383.2|9
1627456640000|2021-07-28 07:17:20|7387|7384.2|7386.5|7383.7|7387|7384.2|7386.5|7383.7|0
1627456650000|2021-07-28 07:17:30|7387|7384.2|7387|7384.2|7387|7384.2|7387|7384.2|0
1627456660000|2021-07-28 07:17:40|7386|7383.2|7385.5|7382.7|7386|7383.2|7384.5|7381.7|13
1627456670000|2021-07-28 07:17:50|7385|7382.2|7385.5|7382.7|7386|7383.2|7385|7382.2|5
1627456680000|2021-07-28 07:18:00|7385|7382.2|7383|7380.2|7385|7382.2|7382.5|7379.7|11
1627456690000|2021-07-28 07:18:10|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383|7380.2|7
1627456700000|2021-07-28 07:18:20|7383|7380.2|7383|7380.2|7384|7381.2|7383|7380.2|3
1627456710000|2021-07-28 07:18:30|7383.5|7380.7|7383|7380.2|7383.5|7380.7|7383|7380.2|3
1627456720000|2021-07-28 07:18:40|7382|7379.2|7382|7379.2|7382|7379.2|7382|7379.2|3
1627456730000|2021-07-28 07:18:50|7383|7380.2|7382.5|7379.7|7383|7380.2|7382|7379.2|21
1627456740000|2021-07-28 07:19:00|7383|7380.2|7383|7380.2|7384|7381.2|7382.5|7379.7|15
1627456750000|2021-07-28 07:19:10|7383.5|7380.7|7384|7381.2|7384|7381.2|7383.5|7380.7|2
1627456760000|2021-07-28 07:19:20|7385|7382.2|7385|7382.2|7385|7382.2|7384|7381.2|15
1627456770000|2021-07-28 07:19:30|||||||||7
1627456780000|2021-07-28 07:19:40|||||||||7
1627456800000|2021-07-28 07:20:00|||||||||6
1627456810000|2021-07-28 07:20:10|||||||||9
1627456820000|2021-07-28 07:20:20|7387|7384.2|7388|7385.2|7388.5|7385.7|7387|7384.2|32
1627456830000|2021-07-28 07:20:30|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387|7384.2|3
1627456840000|2021-07-28 07:20:40|7388|7385.2|7389.5|7386.7|7390|7387.2|7388|7385.2|21
1627456850000|2021-07-28 07:20:50|7389|7386.2|7388.5|7385.7|7389|7386.2|7388.5|7385.7|3
1627456860000|2021-07-28 07:21:00|7389|7386.2|7389|7386.2|7390|7387.2|7388.5|7385.7|0
1627456870000|2021-07-28 07:21:10|7388.5|7385.7|7389|7386.2|7389|7386.2|7388|7385.2|4
1627456880000|2021-07-28 07:21:20|7388.5|7385.7|7389.5|7386.7|7389.5|7386.7|7388.5|7385.7|0
1627456890000|2021-07-28 07:21:30|7389|7386.2|7386|7383.2|7389|7386.2|7386|7383.2|84
1627456900000|2021-07-28 07:21:40|7383|7380.2|7384|7381.2|7384|7381.2|7383|7380.2|169
1627456910000|2021-07-28 07:21:50|7385|7382.2|7385|7382.2|7385.5|7382.7|7385|7382.2|5
1627456920000|2021-07-28 07:22:00|7385.5|7382.7|7385|7382.2|7386|7383.2|7385|7382.2|13
1627456930000|2021-07-28 07:22:10|||||||||1
1627456940000|2021-07-28 07:22:20|7386|7383.2|7385|7382.2|7386|7383.2|7385|7382.2|2
1627456950000|2021-07-28 07:22:30|7384|7381.2|7384|7381.2|7384|7381.2|7384|7381.2|8
1627456970000|2021-07-28 07:22:50|7384.5|7381.7|7384|7381.2|7384.5|7381.7|7384|7381.2|4
1627456980000|2021-07-28 07:23:00|7384.5|7381.7|7382|7379.2|7385|7382.2|7382|7379.2|9
1627456990000|2021-07-28 07:23:10|7382.5|7379.7|7384.5|7381.7|7385.5|7382.7|7382.5|7379.7|7
1627457000000|2021-07-28 07:23:20|7385.5|7382.7|7384.5|7381.7|7385.5|7382.7|7382|7379.2|127
1627457010000|2021-07-28 07:23:30|||||||||1
1627457020000|2021-07-28 07:23:40|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|0
1627457030000|2021-07-28 07:23:50|7384.5|7381.7|7384|7381.2|7384.5|7381.7|7384|7381.2|5
1627457040000|2021-07-28 07:24:00|7383|7380.2|7382|7379.2|7383|7380.2|7382|7379.2|13
1627457050000|2021-07-28 07:24:10|7381|7378.2|7380.5|7377.7|7381|7378.2|7380|7377.2|61
1627457060000|2021-07-28 07:24:20|7380|7377.2|7381|7378.2|7381.5|7378.7|7380|7377.2|4
1627457070000|2021-07-28 07:24:30|7381.5|7378.7|7382|7379.2|7382|7379.2|7381|7378.2|65
1627457080000|2021-07-28 07:24:40|7382.5|7379.7|7383|7380.2|7383|7380.2|7382.5|7379.7|7
1627457090000|2021-07-28 07:24:50|7383.5|7380.7|7383.5|7380.7|7384|7381.2|7383.5|7380.7|13
1627457100000|2021-07-28 07:25:00|7384.5|7381.7|7384|7381.2|7384.5|7381.7|7384|7381.2|8
1627457110000|2021-07-28 07:25:10|7383.5|7380.7|7386|7383.2|7386.4|7383.6|7383|7380.2|16
1627457120000|2021-07-28 07:25:20|7386.5|7383.7|7386|7383.2|7387|7384.2|7386|7383.2|1
1627457130000|2021-07-28 07:25:30|7386.5|7383.7|7386|7383.2|7386.5|7383.7|7386|7383.2|1
1627457140000|2021-07-28 07:25:40|7385.5|7382.7|7385.5|7382.7|7386|7383.2|7385.5|7382.7|7
1627457150000|2021-07-28 07:25:50|7384.5|7381.7|7385.5|7382.7|7385.5|7382.7|7384.5|7381.7|1
1627457160000|2021-07-28 07:26:00|7386|7383.2|7385|7382.2|7386|7383.2|7385|7382.2|1
1627457170000|2021-07-28 07:26:10|||||||||1
1627457180000|2021-07-28 07:26:20|7385.5|7382.7|7385.5|7382.7|7386|7383.2|7385|7382.2|7
1627457190000|2021-07-28 07:26:30|7386|7383.2|7386|7383.2|7386|7383.2|7386|7383.2|1
1627457210000|2021-07-28 07:26:50|7385.5|7382.7|7385|7382.2|7385.5|7382.7|7385|7382.2|5
1627457220000|2021-07-28 07:27:00|7385.5|7382.7|7385|7382.2|7385.5|7382.7|7385|7382.2|5
1627457230000|2021-07-28 07:27:10|7384.5|7381.7|7384|7381.2|7385|7382.2|7384|7381.2|9
1627457240000|2021-07-28 07:27:20|7385|7382.2|7385|7382.2|7385|7382.2|7385|7382.2|15
1627457250000|2021-07-28 07:27:30|7384|7381.2|7383|7380.2|7384|7381.2|7383|7380.2|13
1627457260000|2021-07-28 07:27:40|7381.5|7378.7|7382|7379.2|7382|7379.2|7381.5|7378.7|30
1627457270000|2021-07-28 07:27:50|7382.5|7379.7|7383|7380.2|7383|7380.2|7382.5|7379.7|3
1627457280000|2021-07-28 07:28:00|7382|7379.2|7382|7379.2|7382|7379.2|7382|7379.2|2
1627457290000|2021-07-28 07:28:10|7382.5|7379.7|7383|7380.2|7383|7380.2|7382.5|7379.7|0
1627457310000|2021-07-28 07:28:30|||||||||3
1627457340000|2021-07-28 07:29:00|7382|7379.2|7382|7379.2|7382|7379.2|7381|7378.2|14
1627457350000|2021-07-28 07:29:10|7381.5|7378.7|7382.5|7379.7|7382.5|7379.7|7381.5|7378.7|3
1627457360000|2021-07-28 07:29:20|7382|7379.2|7381|7378.2|7382|7379.2|7381|7378.2|1
1627457400000|2021-07-28 07:30:00|7381.5|7378.7|7382.5|7379.7|7383|7380.2|7381.5|7378.7|12
1627457410000|2021-07-28 07:30:10|7382.4|7379.6|7382.9|7380.1|7382.9|7380.1|7382|7379.2|6
1627457420000|2021-07-28 07:30:20|7382.5|7379.7|7382.9|7380.1|7382.9|7380.1|7382|7379.2|5
1627457430000|2021-07-28 07:30:30|7382|7379.2|7382.9|7380.1|7382.9|7380.1|7382|7379.2|8
1627457450000|2021-07-28 07:30:50|7382|7379.2|7380|7377.2|7382|7379.2|7380|7377.2|112
1627457460000|2021-07-28 07:31:00|7379|7376.2|7380|7377.2|7380|7377.2|7379|7376.2|6
1627457470000|2021-07-28 07:31:10|||||||||11
1627457480000|2021-07-28 07:31:20|||||||||10
1627457490000|2021-07-28 07:31:30|7379.9|7377.1|7375|7372.2|7379.9|7377.1|7375|7372.2|64
1627457500000|2021-07-28 07:31:40|7375.9|7373.1|7375|7372.2|7376.5|7373.7|7375|7372.2|16
1627457510000|2021-07-28 07:31:50|7375.5|7372.7|7376|7373.2|7376|7373.2|7375.5|7372.7|22
1627457520000|2021-07-28 07:32:00|7376.9|7374.1|7377|7374.2|7377|7374.2|7376.5|7373.7|2
1627457530000|2021-07-28 07:32:10|7376|7373.2|7376|7373.2|7376|7373.2|7375|7372.2|8
1627457540000|2021-07-28 07:32:20|7376.5|7373.7|7376.5|7373.7|7377|7374.2|7376.4|7373.6|2
1627457550000|2021-07-28 07:32:30|7376|7373.2|7377|7374.2|7377|7374.2|7376|7373.2|18
1627457560000|2021-07-28 07:32:40|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|0
1627457570000|2021-07-28 07:32:50|7377|7374.2|7377|7374.2|7377|7374.2|7377|7374.2|9
1627457580000|2021-07-28 07:33:00|7377.9|7375.1|7379|7376.2|7379|7376.2|7377.9|7375.1|10
1627457590000|2021-07-28 07:33:10|7378.6|7374.6|7376|7373.2|7378.6|7374.6|7375|7372.2|195
1627457600000|2021-07-28 07:33:20|7377.5|7374.7|7377.5|7374.7|7378|7375.2|7377|7374.2|42
1627457610000|2021-07-28 07:33:30|7378|7375.2|7378|7375.2|7378|7375.2|7378|7375.2|0
1627457620000|2021-07-28 07:33:40|7378.5|7375.7|7379|7376.2|7379.9|7377.1|7378.5|7375.7|9
1627457630000|2021-07-28 07:33:50|||||||||2
1627457640000|2021-07-28 07:34:00|7378|7375.2|7378|7375.2|7378|7375.2|7378|7375.2|10
1627457650000|2021-07-28 07:34:10|7377.9|7375.1|7377|7374.2|7378|7375.2|7377|7374.2|5
1627457660000|2021-07-28 07:34:20|7378|7375.2|7377|7374.2|7378|7375.2|7375|7372.2|46
1627457680000|2021-07-28 07:34:40|||||||||10
1627457690000|2021-07-28 07:34:50|7376|7373.2|7376|7373.2|7376|7373.2|7375.9|7373.1|5
1627457700000|2021-07-28 07:35:00|7375.9|7373.1|7376.9|7374.1|7376.9|7374.1|7375.9|7373.1|6
1627457710000|2021-07-28 07:35:10|7377|7374.2|7379|7376.2|7379|7376.2|7376.9|7374.1|3
1627457720000|2021-07-28 07:35:20|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379|7376.2|7
1627457730000|2021-07-28 07:35:30|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|1
1627457740000|2021-07-28 07:35:40|7379.5|7376.7|7380.5|7377.7|7380.5|7377.7|7379.5|7376.7|17
1627457750000|2021-07-28 07:35:50|7381|7378.2|7381|7378.2|7381.5|7378.7|7381|7378.2|3
1627457760000|2021-07-28 07:36:00|7380.5|7377.7|7378|7375.2|7380.5|7377.7|7378|7375.2|2
1627457780000|2021-07-28 07:36:20|7377.9|7375.1|7377|7374.2|7377.9|7375.1|7377|7374.2|8
1627457790000|2021-07-28 07:36:30|||||||||27
1627457800000|2021-07-28 07:36:40|7376|7373.2|7374.9|7372.1|7376|7373.2|7374.9|7372.1|16
1627457810000|2021-07-28 07:36:50|7375|7372.2|7375|7372.2|7375|7372.2|7375|7372.2|0
1627457820000|2021-07-28 07:37:00|7374.9|7372.1|7374|7371.2|7375|7372.2|7373.5|7370.7|37
1627457830000|2021-07-28 07:37:10|7373.5|7370.7|7373|7370.2|7373.5|7370.7|7373|7370.2|26
1627457840000|2021-07-28 07:37:20|7372|7369.2|7373|7370.2|7373|7370.2|7372|7369.2|3
1627457850000|2021-07-28 07:37:30|7373.4|7370.6|7374|7371.2|7374|7371.2|7373|7370.2|17
1627457860000|2021-07-28 07:37:40|7373.5|7370.7|7373|7370.2|7373.5|7370.7|7373|7370.2|3
1627457870000|2021-07-28 07:37:50|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|3
1627457880000|2021-07-28 07:38:00|7374|7371.2|7375.5|7372.7|7375.5|7372.7|7374|7371.2|2
1627457890000|2021-07-28 07:38:10|7375|7372.2|7375.9|7373.1|7375.9|7373.1|7375|7372.2|0
1627457900000|2021-07-28 07:38:20|7375.5|7372.7|7376.9|7374.1|7377.4|7374.6|7375|7372.2|48
1627457910000|2021-07-28 07:38:30|7375.5|7372.7|7375.9|7373.1|7375.9|7373.1|7375|7372.2|13
1627457920000|2021-07-28 07:38:40|7375.5|7372.7|7375.9|7373.1|7376|7373.2|7375.5|7372.7|0
1627457930000|2021-07-28 07:38:50|7376|7373.2|7375.9|7373.1|7376|7373.2|7375.9|7373.1|0
1627457940000|2021-07-28 07:39:00|7375.4|7372.6|7374|7371.2|7375.4|7372.6|7374|7371.2|13
1627457950000|2021-07-28 07:39:10|7375.5|7372.7|7375.5|7372.7|7376|7373.2|7375.5|7372.7|14
1627457960000|2021-07-28 07:39:20|7375|7372.2|7376.9|7374.1|7376.9|7374.1|7375|7372.2|17
1627457970000|2021-07-28 07:39:30|7377|7374.2|7378.9|7376.1|7379.9|7377.1|7376.9|7374.1|36
1627457980000|2021-07-28 07:39:40|7379|7376.2|7379.4|7376.6|7379.9|7377.1|7378.9|7376.1|6
1627457990000|2021-07-28 07:39:50|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|1
1627458010000|2021-07-28 07:40:10|7379.4|7376.6|7378.9|7376.1|7379.4|7376.6|7378.9|7376.1|3
1627458040000|2021-07-28 07:40:40|7377.9|7375.1|7376.9|7374.1|7377.9|7375.1|7376.9|7374.1|11
1627458050000|2021-07-28 07:40:50|7377.9|7375.1|7377.4|7374.6|7377.9|7375.1|7377.4|7374.6|11
1627458060000|2021-07-28 07:41:00|7376.9|7374.1|7374.9|7372.1|7376.9|7374.1|7374.9|7372.1|6
1627458070000|2021-07-28 07:41:10|7373.9|7371.1|7374.9|7372.1|7375.9|7373.1|7373.9|7371.1|15
1627458080000|2021-07-28 07:41:20|7375.4|7372.6|7374.9|7372.1|7375.9|7373.1|7374.9|7372.1|5
1627458090000|2021-07-28 07:41:30|7374.4|7371.6|7373.9|7371.1|7374.4|7371.6|7373.9|7371.1|7
1627458100000|2021-07-28 07:41:40|7374|7371.2|7373.9|7371.1|7374.9|7372.1|7373.9|7371.1|4
1627458110000|2021-07-28 07:41:50|7372.9|7370.1|7373.9|7371.1|7373.9|7371.1|7372.4|7369.6|85
1627458130000|2021-07-28 07:42:10|7374|7371.2|7374.4|7371.6|7374.9|7372.1|7374|7371.2|6
1627458140000|2021-07-28 07:42:20|7374|7371.2|7373.9|7371.1|7374|7371.2|7373.9|7371.1|0
1627458150000|2021-07-28 07:42:30|7374|7371.2|7374.4|7371.6|7374.4|7371.6|7374|7371.2|0
1627458160000|2021-07-28 07:42:40|7374.9|7372.1|7374.9|7372.1|7375.9|7373.1|7374.9|7372.1|4
1627458170000|2021-07-28 07:42:50|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|1
1627458180000|2021-07-28 07:43:00|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7372.9|7370.1|14
1627458190000|2021-07-28 07:43:10|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|3
1627458200000|2021-07-28 07:43:20|7375.9|7373.1|7375.9|7373.1|7376.9|7374.1|7375.9|7373.1|26
1627458230000|2021-07-28 07:43:50|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.4|7373.6|4
1627458240000|2021-07-28 07:44:00|7376.4|7373.6|7375.4|7372.6|7376.4|7373.6|7374.9|7372.1|13
1627458250000|2021-07-28 07:44:10|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|0
1627458260000|2021-07-28 07:44:20|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|5
1627458270000|2021-07-28 07:44:30|7375.4|7372.6|7374.9|7372.1|7375.4|7372.6|7373.9|7371.1|11
1627458280000|2021-07-28 07:44:40|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|15
1627458290000|2021-07-28 07:44:50|7374.9|7372.1|7375.9|7373.1|7375.9|7373.1|7374.9|7372.1|13
1627458300000|2021-07-28 07:45:00|7376.9|7374.1|7375.9|7373.1|7376.9|7374.1|7374.9|7372.1|37
1627458310000|2021-07-28 07:45:10|7375.4|7372.6|7376.4|7373.6|7376.4|7373.6|7375.4|7372.6|7
1627458320000|2021-07-28 07:45:20|7375.9|7373.1|7376.9|7374.1|7376.9|7374.1|7375.9|7373.1|12
1627458330000|2021-07-28 07:45:30|7377.9|7375.1|7375.9|7373.1|7377.9|7375.1|7374.9|7372.1|27
1627458340000|2021-07-28 07:45:40|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|4
1627458350000|2021-07-28 07:45:50|7377.9|7375.1|7379.4|7376.6|7379.4|7376.6|7377.4|7374.6|10
1627458360000|2021-07-28 07:46:00|7378.9|7376.1|7376.9|7374.1|7379.4|7376.6|7376.9|7374.1|5
1627458370000|2021-07-28 07:46:10|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|4
1627458390000|2021-07-28 07:46:30|7375.4|7372.6|7374.9|7372.1|7375.4|7372.6|7374.9|7372.1|2
1627458410000|2021-07-28 07:46:50|7373.9|7371.1|7374.9|7372.1|7374.9|7372.1|7373.9|7371.1|5
1627458420000|2021-07-28 07:47:00|7374.4|7371.6|7374.4|7371.6|7374.4|7371.6|7372.9|7370.1|230
1627458430000|2021-07-28 07:47:10|7373.9|7371.1|7374.4|7371.6|7374.9|7372.1|7373.9|7371.1|367
1627458440000|2021-07-28 07:47:20|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|0
1627458450000|2021-07-28 07:47:30|7374.4|7371.6|7373.9|7371.1|7374.4|7371.6|7373.9|7371.1|204
1627458460000|2021-07-28 07:47:40|7374.9|7372.1|7372.9|7370.1|7374.9|7372.1|7372.9|7370.1|15
1627458470000|2021-07-28 07:47:50|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7372.9|7370.1|19
1627458480000|2021-07-28 07:48:00|7373.9|7371.1|7371.9|7369.1|7373.9|7371.1|7371.4|7368.6|279
1627458490000|2021-07-28 07:48:10|7372.4|7369.6|7372.4|7369.6|7372.9|7370.1|7372.4|7369.6|6
1627458500000|2021-07-28 07:48:20|7370.9|7368.1|7370.9|7368.1|7371.9|7369.1|7370.9|7368.1|44
1627458510000|2021-07-28 07:48:30|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7370.9|7368.1|77
1627458520000|2021-07-28 07:48:40|7371.4|7368.6|7370.9|7368.1|7371.9|7369.1|7369.9|7367.1|68
1627458530000|2021-07-28 07:48:50|7371.9|7369.1|7371.9|7369.1|7372.4|7369.6|7371.4|7368.6|26
1627458540000|2021-07-28 07:49:00|||||||||8
1627458550000|2021-07-28 07:49:10|7370.9|7368.1|7370.9|7368.1|7371.9|7369.1|7370.9|7368.1|60
1627458560000|2021-07-28 07:49:20|7371.9|7369.1|7370.9|7368.1|7371.9|7369.1|7370.9|7368.1|8
1627458570000|2021-07-28 07:49:30|7371.4|7368.6|7370.9|7368.1|7371.4|7368.6|7370.9|7368.1|7
1627458580000|2021-07-28 07:49:40|||||||||8
1627458600000|2021-07-28 07:50:00|7370.4|7367.6|7370.9|7368.1|7370.9|7368.1|7369.4|7366.6|17
1627458610000|2021-07-28 07:50:10|7370.4|7367.6|7370.4|7367.6|7370.9|7368.1|7369.9|7367.1|6
1627458620000|2021-07-28 07:50:20|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|0
1627458630000|2021-07-28 07:50:30|7371.4|7368.6|7371.9|7369.1|7372.9|7370.1|7371.4|7368.6|142
1627458640000|2021-07-28 07:50:40|7372.4|7369.6|7373.9|7371.1|7373.9|7371.1|7372.4|7369.6|2
1627458650000|2021-07-28 07:50:50|7373.4|7370.6|7373.4|7370.6|7374.4|7371.6|7373.4|7370.6|878
1627458660000|2021-07-28 07:51:00|7373.9|7371.1|7374.4|7371.6|7374.4|7371.6|7372.9|7370.1|284
1627458670000|2021-07-28 07:51:10|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7374.4|7371.6|13
1627458680000|2021-07-28 07:51:20|7375.4|7372.6|7374.9|7372.1|7375.4|7372.6|7374.9|7372.1|2
1627458690000|2021-07-28 07:51:30|7375.4|7372.6|7376.4|7373.6|7376.4|7373.6|7375.4|7372.6|3
1627458700000|2021-07-28 07:51:40|7376.9|7374.1|7375.9|7373.1|7377.4|7374.6|7375.9|7373.1|8
1627458710000|2021-07-28 07:51:50|7375.4|7372.6|7373.9|7371.1|7375.9|7373.1|7373.9|7371.1|23
1627458720000|2021-07-28 07:52:00|7373.4|7370.6|7373.4|7370.6|7373.9|7371.1|7372.9|7370.1|6
1627458730000|2021-07-28 07:52:10|7372.9|7370.1|7371.9|7369.1|7372.9|7370.1|7371.4|7368.6|4
1627458740000|2021-07-28 07:52:20|7371.4|7368.6|7370.9|7368.1|7371.4|7368.6|7370.9|7368.1|3
1627458750000|2021-07-28 07:52:30|||||||||1
1627458760000|2021-07-28 07:52:40|7370.4|7367.6|7370.9|7368.1|7370.9|7368.1|7370.4|7367.6|2
1627458770000|2021-07-28 07:52:50|7370.4|7367.6|7369.9|7367.1|7370.4|7367.6|7367.9|7365.1|461
1627458780000|2021-07-28 07:53:00|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|4
1627458790000|2021-07-28 07:53:10|7369.9|7367.1|7370.9|7368.1|7371.9|7369.1|7369.9|7367.1|103
1627458800000|2021-07-28 07:53:20|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|1
1627458810000|2021-07-28 07:53:30|7372.9|7370.1|7370.9|7368.1|7372.9|7370.1|7370.9|7368.1|26
1627458820000|2021-07-28 07:53:40|7370.4|7367.6|7370.9|7368.1|7370.9|7368.1|7369.4|7366.6|55
1627458830000|2021-07-28 07:53:50|7369.9|7367.1|7369.9|7367.1|7370.4|7367.6|7369.9|7367.1|3
1627458840000|2021-07-28 07:54:00|7369.4|7366.6|7369.4|7366.6|7369.9|7367.1|7367.9|7365.1|26
1627458850000|2021-07-28 07:54:10|7368.4|7365.6|7369.4|7366.6|7369.4|7366.6|7368.4|7365.6|28
1627458860000|2021-07-28 07:54:20|7369.9|7367.1|7370.4|7367.6|7370.4|7367.6|7369.9|7367.1|1
1627458870000|2021-07-28 07:54:30|7370.9|7368.1|7371.9|7369.1|7372.4|7369.6|7370.9|7368.1|30
1627458880000|2021-07-28 07:54:40|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.4|7367.6|12
1627458890000|2021-07-28 07:54:50|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|20
1627458900000|2021-07-28 07:55:00|7370.4|7367.6|7370.4|7367.6|7370.4|7367.6|7370.4|7367.6|1
1627458910000|2021-07-28 07:55:10|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|37
1627458920000|2021-07-28 07:55:20|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|12
1627458930000|2021-07-28 07:55:30|7368.9|7366.1|7370.9|7368.1|7370.9|7368.1|7368.9|7366.1|14
1627458940000|2021-07-28 07:55:40|7370.4|7367.6|7370.9|7368.1|7370.9|7368.1|7370.4|7367.6|3
1627458950000|2021-07-28 07:55:50|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7368.9|7366.1|27
1627458960000|2021-07-28 07:56:00|7368.9|7366.1|7369.9|7367.1|7369.9|7367.1|7368.9|7366.1|6
1627458970000|2021-07-28 07:56:10|7369.4|7366.6|7369.9|7367.1|7369.9|7367.1|7369.4|7366.6|1
1627458980000|2021-07-28 07:56:20|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|1
1627458990000|2021-07-28 07:56:30|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|2
1627459000000|2021-07-28 07:56:40|7369.8|7367|7367.9|7365.1|7369.8|7367|7366.9|7364.1|132
1627459010000|2021-07-28 07:56:50|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|7367.9|7365.1|128
1627459020000|2021-07-28 07:57:00|||||||||2
1627459030000|2021-07-28 07:57:10|7368.4|7365.6|7367.9|7365.1|7368.4|7365.6|7367.9|7365.1|5
1627459040000|2021-07-28 07:57:20|7368.4|7365.6|7368.8|7366|7368.8|7366|7368.3|7365.5|402
1627459050000|2021-07-28 07:57:30|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|92
1627459060000|2021-07-28 07:57:40|7369.9|7367.1|7371.8|7369|7371.8|7369|7369.9|7367.1|60
1627459070000|2021-07-28 07:57:50|7372.8|7370|7371.8|7369|7372.8|7370|7371.8|7369|27
1627459080000|2021-07-28 07:58:00|7372.3|7369.5|7372.8|7370|7372.8|7370|7372.3|7369.5|3
1627459100000|2021-07-28 07:58:20|7373.8|7371|7373.8|7371|7374.3|7371.5|7373.8|7371|11
1627459110000|2021-07-28 07:58:30|7374.3|7371.5|7374.8|7372|7375.3|7372.5|7373.8|7371|3
1627459120000|2021-07-28 07:58:40|7375.3|7372.5|7374.8|7372|7375.8|7373|7374.8|7372|12
1627459130000|2021-07-28 07:58:50|||||||||6
1627459140000|2021-07-28 07:59:00|7374.4|7371.6|7374.8|7372|7374.8|7372|7374.3|7371.5|6
1627459150000|2021-07-28 07:59:10|7375.8|7373|7375.8|7373|7375.8|7373|7375.3|7372.5|5
1627459160000|2021-07-28 07:59:20|7374.8|7372|7375.8|7373|7375.8|7373|7374.8|7372|14
1627459180000|2021-07-28 07:59:40|7376.3|7373.5|7375.8|7373|7376.3|7373.5|7375.8|7373|40
1627459190000|2021-07-28 07:59:50|7377.3|7374.5|7376.8|7374|7377.8|7375|7376.8|7374|97
1627459200000|2021-07-28 08:00:00|7376.9|7374.1|7374.8|7372|7377.8|7375|7373.8|7371|41
1627459210000|2021-07-28 08:00:10|7374.3|7371.5|7375.8|7373|7375.8|7373|7373.8|7371|84
1627459220000|2021-07-28 08:00:20|7376.8|7374|7371.8|7369|7376.8|7374|7370.8|7368|367
1627459230000|2021-07-28 08:00:30|7371.3|7368.5|7371.3|7368.5|7371.8|7369|7370.8|7368|18
1627459240000|2021-07-28 08:00:40|7370.9|7368.1|7378.8|7376|7379.3|7376.5|7370.8|7368|332
1627459250000|2021-07-28 08:00:50|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|75
1627459260000|2021-07-28 08:01:00|7379.8|7377|7378.3|7375.5|7380.3|7377.5|7378.3|7375.5|99
1627459270000|2021-07-28 08:01:10|7378.8|7376|7378.8|7376|7378.8|7376|7378.3|7375.5|9
1627459280000|2021-07-28 08:01:20|7378.3|7375.5|7379.8|7377|7379.8|7377|7378.3|7375.5|113
1627459290000|2021-07-28 08:01:30|7380.3|7377.5|7380.3|7377.5|7381.3|7378.5|7379.8|7377|87
1627459300000|2021-07-28 08:01:40|7379.8|7377|7379.8|7377|7380.3|7377.5|7379.8|7377|58
1627459310000|2021-07-28 08:01:50|7378.8|7376|7377.8|7375|7378.8|7376|7377.8|7375|54
1627459320000|2021-07-28 08:02:00|7378.3|7375.5|7377.8|7375|7378.3|7375.5|7377.8|7375|39
1627459330000|2021-07-28 08:02:10|7376.8|7374|7373.8|7371|7376.8|7374|7372.8|7370|58
1627459340000|2021-07-28 08:02:20|||||||||7
1627459350000|2021-07-28 08:02:30|7374.8|7372|7372.8|7370|7374.8|7372|7372.8|7370|17
1627459360000|2021-07-28 08:02:40|7373.8|7371|7376.8|7374|7376.8|7374|7373.8|7371|98
1627459370000|2021-07-28 08:02:50|7377.8|7375|7381.8|7379|7381.8|7379|7376.8|7374|155
1627459380000|2021-07-28 08:03:00|7381.3|7378.5|7381.3|7378.5|7381.8|7379|7380.8|7378|45
1627459390000|2021-07-28 08:03:10|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|389
1627459400000|2021-07-28 08:03:20|7381.3|7378.5|7381.8|7379|7381.8|7379|7380.8|7378|13
1627459410000|2021-07-28 08:03:30|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7380.8|7378|301
1627459420000|2021-07-28 08:03:40|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|302
1627459430000|2021-07-28 08:03:50|7383.8|7381|7386.8|7384|7386.8|7384|7381.8|7379|71
1627459440000|2021-07-28 08:04:00|7385.8|7383|7385.8|7383|7386.3|7383.5|7384.8|7382|24
1627459450000|2021-07-28 08:04:10|7386.8|7384|7389.3|7386.5|7390.8|7388|7386.8|7384|439
1627459460000|2021-07-28 08:04:20|7389.8|7387|7389.3|7386.5|7389.8|7387|7388.8|7386|9
1627459470000|2021-07-28 08:04:30|7388.8|7386|7387.8|7385|7389.3|7386.5|7387.8|7385|16
1627459480000|2021-07-28 08:04:40|7388.3|7385.5|7391.8|7389|7392.8|7390|7388.3|7385.5|246
1627459490000|2021-07-28 08:04:50|7392.8|7390|7391.8|7389|7392.8|7390|7391.8|7389|79
1627459500000|2021-07-28 08:05:00|7389.8|7387|7390.3|7387.5|7390.8|7388|7389.3|7386.5|37
1627459510000|2021-07-28 08:05:10|7389.8|7387|7390.3|7387.5|7390.3|7387.5|7389.8|7387|4
1627459520000|2021-07-28 08:05:20|7389.8|7387|7389.8|7387|7389.8|7387|7388.8|7386|13
1627459530000|2021-07-28 08:05:30|||||||||1
1627459540000|2021-07-28 08:05:40|7390.3|7387.5|7390.8|7388|7391.3|7388.5|7390.3|7387.5|37
1627459550000|2021-07-28 08:05:50|7391.8|7389|7392.3|7389.5|7392.3|7389.5|7391.8|7389|18
1627459560000|2021-07-28 08:06:00|7391.8|7389|7391.8|7389|7392.3|7389.5|7391.8|7389|11
1627459570000|2021-07-28 08:06:10|7392.3|7389.5|7391.8|7389|7392.3|7389.5|7391.8|7389|71
1627459580000|2021-07-28 08:06:20|||||||||4
1627459590000|2021-07-28 08:06:30|7392.3|7389.5|7393.3|7390.5|7393.3|7390.5|7392.3|7389.5|13
1627459600000|2021-07-28 08:06:40|7392.8|7390|7393.8|7391|7393.8|7391|7392.8|7390|52
1627459610000|2021-07-28 08:06:50|7392.3|7389.5|7393.3|7390.5|7393.3|7390.5|7391.8|7389|6
1627459620000|2021-07-28 08:07:00|7392.8|7390|7391.8|7389|7392.8|7390|7391.8|7389|20
1627459630000|2021-07-28 08:07:10|7391.3|7388.5|7390.8|7388|7391.8|7389|7390.8|7388|2
1627459640000|2021-07-28 08:07:20|7391.8|7389|7392.8|7390|7392.8|7390|7391.8|7389|71
1627459650000|2021-07-28 08:07:30|7392.3|7389.5|7393.3|7390.5|7393.8|7391|7392.3|7389.5|65
1627459660000|2021-07-28 08:07:40|7392.8|7390|7392.8|7390|7392.8|7390|7392.8|7390|0
1627459670000|2021-07-28 08:07:50|7393.8|7391|7393.8|7391|7393.8|7391|7393.8|7391|4
1627459680000|2021-07-28 08:08:00|7392.8|7390|7391.8|7389|7392.8|7390|7391.8|7389|24
1627459690000|2021-07-28 08:08:10|7390.3|7387.5|7391.3|7388.5|7391.3|7388.5|7389.8|7387|23
1627459700000|2021-07-28 08:08:20|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|0
1627459710000|2021-07-28 08:08:30|||||||||9
1627459720000|2021-07-28 08:08:40|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|6
1627459730000|2021-07-28 08:08:50|7391.3|7388.5|7390.8|7388|7391.3|7388.5|7390.8|7388|5
1627459740000|2021-07-28 08:09:00|7389.8|7387|7391.8|7389|7391.8|7389|7388.8|7386|83
1627459750000|2021-07-28 08:09:10|||||||||16
1627459760000|2021-07-28 08:09:20|||||||||18
1627459770000|2021-07-28 08:09:30|||||||||7
1627459780000|2021-07-28 08:09:40|||||||||3
1627459790000|2021-07-28 08:09:50|7390.8|7388|7391.3|7388.5|7391.3|7388.5|7389.3|7386.5|30
1627459800000|2021-07-28 08:10:00|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|1
1627459810000|2021-07-28 08:10:10|7389.8|7387|7391.3|7388.5|7391.8|7389|7389.8|7387|60
1627459820000|2021-07-28 08:10:20|7391.8|7389|7391.3|7388.5|7391.8|7389|7391.3|7388.5|4
1627459830000|2021-07-28 08:10:30|7390.8|7388|7390.8|7388|7390.8|7388|7388.8|7386|35
1627459840000|2021-07-28 08:10:40|7389.8|7387|7390.8|7388|7390.8|7388|7389.8|7387|14
1627459850000|2021-07-28 08:10:50|7389.3|7386.5|7388.8|7386|7389.8|7387|7387.8|7385|104
1627459860000|2021-07-28 08:11:00|7389.3|7386.5|7390.8|7388|7390.8|7388|7388.8|7386|32
1627459870000|2021-07-28 08:11:10|7391.3|7388.5|7390.8|7388|7391.3|7388.5|7390.8|7388|16
1627459880000|2021-07-28 08:11:20|7390.3|7387.5|7390.3|7387.5|7390.8|7388|7390.3|7387.5|4
1627459890000|2021-07-28 08:11:30|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|0
1627459900000|2021-07-28 08:11:40|7389.8|7387|7388.8|7386|7389.8|7387|7388.8|7386|4
1627459910000|2021-07-28 08:11:50|7387.8|7385|7387.8|7385|7388.8|7386|7387.8|7385|5
1627459920000|2021-07-28 08:12:00|7386.8|7384|7387.8|7385|7387.8|7385|7386.3|7383.5|24
1627459930000|2021-07-28 08:12:10|7388.3|7385.5|7388.8|7386|7388.8|7386|7388.3|7385.5|10
1627459940000|2021-07-28 08:12:20|7388.3|7385.5|7389.8|7387|7389.8|7387|7388.3|7385.5|25
1627459950000|2021-07-28 08:12:30|7390.3|7387.5|7390.8|7388|7390.8|7388|7390.3|7387.5|25
1627459960000|2021-07-28 08:12:40|7390.3|7387.5|7390.8|7388|7391.8|7389|7389.8|7387|182
1627459970000|2021-07-28 08:12:50|7391.3|7388.5|7392.3|7389.5|7392.3|7389.5|7391.3|7388.5|15
1627459980000|2021-07-28 08:13:00|7391.8|7389|7390.3|7387.5|7392.3|7389.5|7389.8|7387|17
1627459990000|2021-07-28 08:13:10|7389.3|7386.5|7387.8|7385|7389.3|7386.5|7387.8|7385|16
1627460000000|2021-07-28 08:13:20|7388.3|7385.5|7386.8|7384|7388.8|7386|7386.8|7384|28
1627460010000|2021-07-28 08:13:30|7387.3|7384.5|7387.3|7384.5|7387.8|7385|7386.8|7384|87
1627460020000|2021-07-28 08:13:40|7387.8|7385|7386.8|7384|7387.8|7385|7386.8|7384|25
1627460030000|2021-07-28 08:13:50|7387.3|7384.5|7387.3|7384.5|7387.8|7385|7386.8|7384|22
1627460040000|2021-07-28 08:14:00|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|0
1627460050000|2021-07-28 08:14:10|7387.3|7384.5|7387.8|7385|7387.8|7385|7387.3|7384.5|9
1627460060000|2021-07-28 08:14:20|7388.3|7385.5|7387.8|7385|7388.3|7385.5|7387.8|7385|3
1627460070000|2021-07-28 08:14:30|7386.8|7384|7386.8|7384|7386.8|7384|7385.8|7383|12
1627460080000|2021-07-28 08:14:40|7386.3|7383.5|7385.8|7383|7386.8|7384|7385.8|7383|1
1627460090000|2021-07-28 08:14:50|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|5
1627460100000|2021-07-28 08:15:00|7386.8|7384|7385.8|7383|7387.8|7385|7385.8|7383|17
1627460110000|2021-07-28 08:15:10|7386.3|7383.5|7386.8|7384|7386.8|7384|7386.3|7383.5|17
1627460120000|2021-07-28 08:15:20|7387.8|7385|7387.3|7384.5|7387.8|7385|7387.3|7384.5|25
1627460130000|2021-07-28 08:15:30|7386.8|7384|7385.8|7383|7386.8|7384|7385.8|7383|9
1627460140000|2021-07-28 08:15:40|7385.3|7382.5|7384.8|7382|7385.3|7382.5|7384.3|7381.5|12
1627460150000|2021-07-28 08:15:50|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7382.8|7380|159
1627460160000|2021-07-28 08:16:00|7383.8|7381|7384.3|7381.5|7384.3|7381.5|7383.3|7380.5|5
1627460170000|2021-07-28 08:16:10|7384.8|7382|7384.8|7382|7384.8|7382|7384.3|7381.5|6
1627460180000|2021-07-28 08:16:20|7384.3|7381.5|7384.8|7382|7384.8|7382|7383.8|7381|4
1627460190000|2021-07-28 08:16:30|7385.8|7383|7386.8|7384|7386.8|7384|7385.8|7383|14
1627460200000|2021-07-28 08:16:40|7387.8|7385|7387.8|7385|7387.8|7385|7386.8|7384|14
1627460210000|2021-07-28 08:16:50|7388.8|7386|7389.3|7386.5|7389.3|7386.5|7388.3|7385.5|7
1627460220000|2021-07-28 08:17:00|7389.8|7387|7389.8|7387|7389.8|7387|7388.8|7386|3
1627460230000|2021-07-28 08:17:10|7390.8|7388|7391.8|7389|7392.8|7390|7390.3|7387.5|21
1627460240000|2021-07-28 08:17:20|7392.3|7389.5|7393.8|7391|7393.8|7391|7391.8|7389|123
1627460250000|2021-07-28 08:17:30|7393.3|7390.5|7393.3|7390.5|7394.3|7391.5|7393.3|7390.5|1
1627460260000|2021-07-28 08:17:40|7392.8|7390|7392.3|7389.5|7393.8|7391|7392.3|7389.5|28
1627460270000|2021-07-28 08:17:50|7391.8|7389|7391.3|7388.5|7392.3|7389.5|7391.3|7388.5|2
1627460280000|2021-07-28 08:18:00|7390.8|7388|7390.8|7388|7391.8|7389|7390.8|7388|7
1627460290000|2021-07-28 08:18:10|||||||||2
1627460300000|2021-07-28 08:18:20|||||||||4
1627460310000|2021-07-28 08:18:30|7391.8|7389|7390.8|7388|7391.8|7389|7390.8|7388|17
1627460320000|2021-07-28 08:18:40|7390.3|7387.5|7392.3|7389.5|7392.8|7390|7390.3|7387.5|30
1627460330000|2021-07-28 08:18:50|7392.8|7390|7391.3|7388.5|7392.8|7390|7391.3|7388.5|274
1627460340000|2021-07-28 08:19:00|7390.8|7388|7390.3|7387.5|7391.8|7389|7390.3|7387.5|8
1627460350000|2021-07-28 08:19:10|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|0
1627460370000|2021-07-28 08:19:30|7390.8|7388|7390.8|7388|7391.3|7388.5|7389.8|7387|97
1627460380000|2021-07-28 08:19:40|||||||||20
1627460390000|2021-07-28 08:19:50|7391.8|7389|7391.3|7388.5|7391.8|7389|7391.3|7388.5|8
1627460400000|2021-07-28 08:20:00|7390.8|7388|7390.3|7387.5|7390.8|7388|7389.8|7387|24
1627460410000|2021-07-28 08:20:10|7390.8|7388|7391.8|7389|7392.3|7389.5|7390.8|7388|38
1627460420000|2021-07-28 08:20:20|7390.8|7388|7391.8|7389|7392.8|7390|7390.8|7388|62
1627460430000|2021-07-28 08:20:30|||||||||7
1627460440000|2021-07-28 08:20:40|||||||||44
1627460450000|2021-07-28 08:20:50|||||||||7
1627460460000|2021-07-28 08:21:00|7392.8|7390|7392.8|7390|7392.8|7390|7391.8|7389|25
1627460470000|2021-07-28 08:21:10|7392.3|7389.5|7391.8|7389|7392.3|7389.5|7391.8|7389|59
1627460480000|2021-07-28 08:21:20|||||||||20
1627460490000|2021-07-28 08:21:30|7390.8|7388|7388.8|7386|7390.8|7388|7388.3|7385.5|52
1627460500000|2021-07-28 08:21:40|7388.3|7385.5|7388.3|7385.5|7388.3|7385.5|7386.8|7384|86
1627460510000|2021-07-28 08:21:50|7388.8|7386|7390.3|7387.5|7390.3|7387.5|7388.8|7386|14
1627460520000|2021-07-28 08:22:00|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|0
1627460530000|2021-07-28 08:22:10|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|16
1627460540000|2021-07-28 08:22:20|||||||||1
1627460550000|2021-07-28 08:22:30|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|32
1627460560000|2021-07-28 08:22:40|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|7
1627460570000|2021-07-28 08:22:50|||||||||58
1627460580000|2021-07-28 08:23:00|7389.8|7387|7389.8|7387|7389.8|7387|7388.8|7386|23
1627460590000|2021-07-28 08:23:10|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|12
1627460610000|2021-07-28 08:23:30|7386.8|7384|7386.8|7384|7386.8|7384|7386.3|7383.5|32
1627460620000|2021-07-28 08:23:40|7385.8|7383|7386.8|7384|7386.8|7384|7385.8|7383|19
1627460630000|2021-07-28 08:23:50|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7385.8|7383|6
1627460640000|2021-07-28 08:24:00|7384.8|7382|7385.2|7382.4|7385.7|7382.9|7384.3|7381.5|887
1627460650000|2021-07-28 08:24:10|7385.7|7382.9|7384.2|7381.4|7385.7|7382.9|7383.7|7380.9|151
1627460660000|2021-07-28 08:24:20|7383.7|7380.9|7384.2|7381.4|7384.7|7381.9|7383.7|7380.9|40
1627460670000|2021-07-28 08:24:30|7383.7|7380.9|7382.2|7379.4|7383.7|7380.9|7381.7|7378.9|73
1627460680000|2021-07-28 08:24:40|7382.7|7379.9|7382.7|7379.9|7383.7|7380.9|7382.7|7379.9|11
1627460690000|2021-07-28 08:24:50|7383.2|7380.4|7381.7|7378.9|7383.2|7380.4|7380.2|7377.4|116
1627460700000|2021-07-28 08:25:00|7381.8|7379|7380.8|7378|7381.8|7379|7380.3|7377.5|30
1627460710000|2021-07-28 08:25:10|7380.7|7377.9|7380.8|7378|7380.8|7378|7379.3|7376.5|17
1627460720000|2021-07-28 08:25:20|7381.3|7378.5|7381.8|7379|7381.8|7379|7381.3|7378.5|14
1627460730000|2021-07-28 08:25:30|7383.2|7380.4|7383.8|7381|7383.8|7381|7382.7|7379.9|31
1627460740000|2021-07-28 08:25:40|7384.2|7381.4|7385.2|7382.4|7385.3|7382.5|7383.2|7380.4|117
1627460750000|2021-07-28 08:25:50|7385.3|7382.5|7387.7|7384.9|7387.7|7384.9|7384.7|7381.9|256
1627460760000|2021-07-28 08:26:00|7387.8|7385|7385.8|7383|7387.8|7385|7385.8|7383|28
1627460770000|2021-07-28 08:26:10|7386.2|7383.4|7387.8|7385|7387.8|7385|7386.2|7383.4|23
1627460780000|2021-07-28 08:26:20|7387.7|7384.9|7388.7|7385.9|7388.7|7385.9|7387.7|7384.9|77
1627460790000|2021-07-28 08:26:30|||||||||23
1627460800000|2021-07-28 08:26:40|7388.2|7385.4|7387.8|7385|7388.2|7385.4|7387.7|7384.9|10
1627460810000|2021-07-28 08:26:50|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|16
1627460820000|2021-07-28 08:27:00|7387.7|7384.9|7386.8|7384|7387.7|7384.9|7386.8|7384|11
1627460830000|2021-07-28 08:27:10|7386.7|7383.9|7385.8|7383|7386.7|7383.9|7385.7|7382.9|14
1627460840000|2021-07-28 08:27:20|||||||||3
1627460850000|2021-07-28 08:27:30|7386.7|7383.9|7386.8|7384|7386.8|7384|7386.2|7383.4|8
1627460860000|2021-07-28 08:27:40|7387.2|7384.4|7386.3|7383.5|7387.3|7384.5|7385.8|7383|136
1627460870000|2021-07-28 08:27:50|7386.8|7384|7385.8|7383|7387.8|7385|7385.8|7383|165
1627460880000|2021-07-28 08:28:00|7386.2|7383.4|7388.3|7385.5|7388.8|7386|7386.2|7383.4|65
1627460890000|2021-07-28 08:28:10|7388.8|7386|7387.8|7385|7388.8|7386|7387.8|7385|57
1627460900000|2021-07-28 08:28:20|7388.8|7386|7393.3|7390.5|7393.3|7390.5|7388.8|7386|61
1627460910000|2021-07-28 08:28:30|7392.8|7390|7392.3|7389.5|7392.8|7390|7391.8|7389|32
1627460920000|2021-07-28 08:28:40|7391.8|7389|7390.3|7387.5|7391.8|7389|7390.3|7387.5|39
1627460930000|2021-07-28 08:28:50|7389.8|7387|7388.8|7386|7389.8|7387|7388.3|7385.5|32
1627460940000|2021-07-28 08:29:00|7389.8|7387|7392.3|7389.5|7392.8|7390|7389.8|7387|235
1627460950000|2021-07-28 08:29:10|7392.7|7389.9|7392.8|7390|7392.8|7390|7390.8|7388|130
1627460960000|2021-07-28 08:29:20|7392.3|7389.5|7390.3|7387.5|7393.8|7391|7390.3|7387.5|196
1627460970000|2021-07-28 08:29:30|7390.8|7388|7392.8|7390|7393.8|7391|7390.8|7388|669
1627460980000|2021-07-28 08:29:40|7393.3|7390.5|7393.3|7390.5|7393.8|7391|7392.8|7390|338
1627460990000|2021-07-28 08:29:50|7392.8|7390|7392.8|7390|7393.8|7391|7392.8|7390|217
1627461000000|2021-07-28 08:30:00|7393.8|7391|7393.8|7391|7394.8|7392|7391.8|7389|296
1627461010000|2021-07-28 08:30:10|7393.3|7390.5|7393.8|7391|7393.8|7391|7392.3|7389.5|151
1627461020000|2021-07-28 08:30:20|7393.3|7390.5|7392.8|7390|7393.8|7391|7391.8|7389|119
1627461030000|2021-07-28 08:30:30|7393.8|7391|7394.8|7392|7394.8|7392|7391.3|7388.5|205
1627461040000|2021-07-28 08:30:40|7395.7|7392.9|7393.8|7391|7395.7|7392.9|7393.8|7391|136
1627461050000|2021-07-28 08:30:50|7393.3|7390.5|7393.8|7391|7393.8|7391|7393.3|7390.5|28
1627461060000|2021-07-28 08:31:00|7394.3|7391.5|7395.8|7393|7395.8|7393|7393.8|7391|158
1627461070000|2021-07-28 08:31:10|7395.3|7392.5|7393.8|7391|7395.8|7393|7393.8|7391|55
1627461080000|2021-07-28 08:31:20|7394.3|7391.5|7392.3|7389.5|7394.8|7392|7392.3|7389.5|191
1627461090000|2021-07-28 08:31:30|7392.8|7390|7393.8|7391|7394.3|7391.5|7392.8|7390|157
1627461100000|2021-07-28 08:31:40|7394.3|7391.5|7396.8|7394|7397.8|7395|7394.3|7391.5|230
1627461110000|2021-07-28 08:31:50|7397.3|7394.5|7397.8|7395|7397.8|7395|7396.8|7394|219
1627461120000|2021-07-28 08:32:00|7398.3|7395.5|7397.8|7395|7398.8|7396|7397.8|7395|41
1627461130000|2021-07-28 08:32:10|7397.3|7394.5|7397.8|7395|7397.8|7395|7396.8|7394|97
1627461140000|2021-07-28 08:32:20|7397.3|7394.5|7397.8|7395|7397.8|7395|7396.8|7394|21
1627461150000|2021-07-28 08:32:30|7398.8|7396|7398.8|7396|7398.8|7396|7398.8|7396|36
1627461160000|2021-07-28 08:32:40|7398.3|7395.5|7397.8|7395|7398.8|7396|7397.8|7395|65
1627461170000|2021-07-28 08:32:50|7396.8|7394|7397.8|7395|7397.8|7395|7395.8|7393|132
1627461180000|2021-07-28 08:33:00|7398.3|7395.5|7398.8|7396|7399.3|7396.5|7397.3|7394.5|170
1627461190000|2021-07-28 08:33:10|7399.8|7397|7399.3|7396.5|7399.8|7397|7399.3|7396.5|42
1627461200000|2021-07-28 08:33:20|7398.8|7396|7399.3|7396.5|7400.8|7398|7398.8|7396|96
1627461210000|2021-07-28 08:33:30|7399.8|7397|7399.8|7397|7399.8|7397|7399.8|7397|64
1627461220000|2021-07-28 08:33:40|7399.3|7396.5|7399.8|7397|7400.8|7398|7398.8|7396|57
1627461230000|2021-07-28 08:33:50|7400.3|7397.5|7400.8|7398|7400.8|7398|7399.8|7397|175
1627461240000|2021-07-28 08:34:00|7401.8|7399|7401.8|7399|7401.8|7399|7400.8|7398|18
1627461250000|2021-07-28 08:34:10|7402.8|7400|7401.8|7399|7402.8|7400|7401.8|7399|212
1627461260000|2021-07-28 08:34:20|7400.8|7398|7400.8|7398|7400.8|7398|7398.8|7396|42
1627461270000|2021-07-28 08:34:30|7399.8|7397|7398.8|7396|7399.8|7397|7398.8|7396|37
1627461280000|2021-07-28 08:34:40|7399.8|7397|7398.8|7396|7399.8|7397|7398.8|7396|24
1627461290000|2021-07-28 08:34:50|||||||||21
1627461300000|2021-07-28 08:35:00|7397.8|7395|7398.8|7396|7398.8|7396|7397.8|7395|61
1627461310000|2021-07-28 08:35:10|7397.8|7395|7396.8|7394|7398.3|7395.5|7395.8|7393|107
1627461320000|2021-07-28 08:35:20|7397.3|7394.5|7397.3|7394.5|7397.8|7395|7396.8|7394|36
1627461330000|2021-07-28 08:35:30|7397.8|7395|7395.3|7392.5|7397.8|7395|7394.8|7392|52
1627461340000|2021-07-28 08:35:40|7394.8|7392|7394.8|7392|7395.8|7393|7394.8|7392|281
1627461350000|2021-07-28 08:35:50|7393.8|7391|7394.8|7392|7394.8|7392|7393.8|7391|176
1627461360000|2021-07-28 08:36:00|7394.3|7391.5|7393.3|7390.5|7394.3|7391.5|7393.3|7390.5|11
1627461370000|2021-07-28 08:36:10|7393.8|7391|7393.8|7391|7393.8|7391|7393.3|7390.5|3
1627461380000|2021-07-28 08:36:20|7394.8|7392|7395.8|7393|7395.8|7393|7394.8|7392|10
1627461390000|2021-07-28 08:36:30|7395.3|7392.5|7395.3|7392.5|7395.8|7393|7395.3|7392.5|11
1627461400000|2021-07-28 08:36:40|7395.8|7393|7395.8|7393|7395.8|7393|7395.3|7392.5|73
1627461410000|2021-07-28 08:36:50|||||||||34
1627461420000|2021-07-28 08:37:00|||||||||11
1627461430000|2021-07-28 08:37:10|7396.8|7394|7396.8|7394|7396.8|7394|7396.8|7394|9
1627461440000|2021-07-28 08:37:20|7398.8|7396|7396.8|7394|7398.8|7396|7396.8|7394|348
1627461450000|2021-07-28 08:37:30|7397.8|7395|7397.8|7395|7397.8|7395|7397.8|7395|12
1627461460000|2021-07-28 08:37:40|||||||||131
1627461480000|2021-07-28 08:38:00|7397.3|7394.5|7396.3|7393.5|7397.8|7395|7396.3|7393.5|13
1627461490000|2021-07-28 08:38:10|7397.3|7394.5|7397.8|7395|7398.8|7396|7397.3|7394.5|68
1627461500000|2021-07-28 08:38:20|7397.3|7394.5|7396.8|7394|7397.3|7394.5|7396.8|7394|52
1627461510000|2021-07-28 08:38:30|7397.2|7394.4|7397.8|7395|7398.7|7395.9|7396.8|7394|58
1627461530000|2021-07-28 08:38:50|7400.2|7397.4|7397.8|7395|7400.2|7397.4|7397.8|7395|122
1627461540000|2021-07-28 08:39:00|7397.7|7394.9|7396.8|7394|7397.7|7394.9|7396.8|7394|29
1627461550000|2021-07-28 08:39:10|7395.7|7392.9|7394.8|7392|7395.8|7393|7394.8|7392|21
1627461560000|2021-07-28 08:39:20|7394.7|7391.9|7394.8|7392|7395.7|7392.9|7394.7|7391.9|42
1627461570000|2021-07-28 08:39:30|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|1
1627461580000|2021-07-28 08:39:40|7395.3|7392.5|7395.7|7392.9|7395.7|7392.9|7395.2|7392.4|1
1627461590000|2021-07-28 08:39:50|7395.2|7392.4|7394.7|7391.9|7395.7|7392.9|7394.3|7391.5|3
1627461600000|2021-07-28 08:40:00|7394.2|7391.4|7394.7|7391.9|7395.3|7391.9|7393.7|7390.9|61
1627461610000|2021-07-28 08:40:10|7394.8|7392|7396.7|7393.9|7396.7|7393.9|7394.8|7392|13
1627461620000|2021-07-28 08:40:20|7396.8|7394|7396.7|7393.9|7396.8|7394|7396.7|7393.9|3
1627461630000|2021-07-28 08:40:30|7396.8|7394|7397.8|7395|7397.8|7395|7396.8|7394|9
1627461640000|2021-07-28 08:40:40|7397.7|7394.9|7396.8|7394|7397.8|7395|7396.8|7394|6
1627461650000|2021-07-28 08:40:50|7397.2|7394.4|7395.8|7393|7397.3|7394.5|7395.7|7392.9|8
1627461660000|2021-07-28 08:41:00|7395.7|7392.9|7397.3|7394.5|7397.3|7394.5|7395.3|7392.5|45
1627461670000|2021-07-28 08:41:10|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|0
1627461680000|2021-07-28 08:41:20|7397.3|7394.5|7395.7|7392.9|7397.7|7394.9|7395.3|7392.5|77
1627461690000|2021-07-28 08:41:30|7394.7|7391.9|7396.3|7393.5|7396.3|7393.5|7394.7|7391.9|15
1627461700000|2021-07-28 08:41:40|7395.8|7393|7395.7|7392.9|7396.2|7393.4|7395.7|7392.9|8
1627461710000|2021-07-28 08:41:50|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|5
1627461720000|2021-07-28 08:42:00|7395.8|7393|7393.8|7391|7395.8|7393|7393.8|7391|18
1627461730000|2021-07-28 08:42:10|7394.2|7391.4|7394.7|7391.9|7394.7|7391.9|7393.8|7391|23
1627461740000|2021-07-28 08:42:20|7395.2|7392.4|7395.7|7392.9|7395.7|7392.9|7395.2|7392.4|4
1627461750000|2021-07-28 08:42:30|7395.8|7393|7395.7|7392.9|7395.8|7393|7395.7|7392.9|4
1627461760000|2021-07-28 08:42:40|||||||||5
1627461770000|2021-07-28 08:42:50|7395.8|7393|7396.7|7393.9|7396.7|7393.9|7395.8|7393|1
1627461780000|2021-07-28 08:43:00|||||||||1
1627461790000|2021-07-28 08:43:10|7395.7|7392.9|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|8
1627461800000|2021-07-28 08:43:20|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|0
1627461820000|2021-07-28 08:43:40|7395.2|7392.4|7395.7|7392.9|7395.7|7392.9|7395.2|7392.4|3
1627461830000|2021-07-28 08:43:50|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|7394.2|7391.4|4
1627461840000|2021-07-28 08:44:00|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|20
1627461850000|2021-07-28 08:44:10|7394.7|7391.9|7393.7|7390.9|7394.7|7391.9|7393.7|7390.9|7
1627461860000|2021-07-28 08:44:20|7393.8|7391|7394.2|7391.4|7394.7|7391.9|7393.8|7391|9
1627461870000|2021-07-28 08:44:30|||||||||28
1627461880000|2021-07-28 08:44:40|||||||||1
1627461890000|2021-07-28 08:44:50|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|1
1627461900000|2021-07-28 08:45:00|7393.8|7391|7393.7|7390.9|7394.2|7391.4|7393.7|7390.9|44
1627461910000|2021-07-28 08:45:10|7393.8|7391|7394.2|7391.4|7395.7|7392.9|7393.8|7391|36
1627461920000|2021-07-28 08:45:20|7393.8|7391|7394.7|7391.9|7395.2|7392.4|7393.7|7390.9|262
1627461930000|2021-07-28 08:45:30|7394.2|7391.4|7392.2|7389.4|7394.2|7391.4|7391.7|7388.9|103
1627461940000|2021-07-28 08:45:40|7391.7|7388.9|7394.2|7391.4|7394.7|7391.9|7391.7|7388.9|23
1627461950000|2021-07-28 08:45:50|7394.7|7391.9|7396.7|7393.9|7396.7|7393.9|7394.7|7391.9|3
1627461960000|2021-07-28 08:46:00|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7
1627461970000|2021-07-28 08:46:10|||||||||1
1627461980000|2021-07-28 08:46:20|7397.2|7394.4|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|45
1627461990000|2021-07-28 08:46:30|||||||||3
1627462000000|2021-07-28 08:46:40|7395.7|7392.9|7395.7|7392.9|7396.7|7393.9|7395.7|7392.9|44
1627462010000|2021-07-28 08:46:50|7395.2|7392.4|7394.7|7391.9|7395.2|7392.4|7394.2|7391.4|89
1627462020000|2021-07-28 08:47:00|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|4
1627462030000|2021-07-28 08:47:10|7393.7|7390.9|7393.2|7390.4|7393.7|7390.9|7393.2|7390.4|129
1627462040000|2021-07-28 08:47:20|7393.3|7390.5|7393.7|7390.9|7393.7|7390.9|7393.3|7390.5|30
1627462050000|2021-07-28 08:47:30|7394.2|7391.4|7394.2|7391.4|7394.7|7391.9|7394.2|7391.4|32
1627462060000|2021-07-28 08:47:40|7393.7|7390.9|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|0
1627462070000|2021-07-28 08:47:50|7393.7|7390.9|7393.2|7390.4|7394.2|7391.4|7392.7|7389.9|2
1627462080000|2021-07-28 08:48:00|7393.7|7390.9|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|3
1627462090000|2021-07-28 08:48:10|7394.7|7391.9|7397.7|7394.9|7399.7|7396.9|7394.7|7391.9|193
1627462100000|2021-07-28 08:48:20|7398.7|7395.9|7399.7|7396.9|7400.2|7397.4|7398.7|7395.9|30
1627462110000|2021-07-28 08:48:30|7400.2|7397.4|7400.7|7397.9|7400.7|7397.9|7400.2|7397.4|14
1627462120000|2021-07-28 08:48:40|7399.7|7396.9|7399.2|7396.4|7400.2|7397.4|7399.2|7396.4|72
1627462130000|2021-07-28 08:48:50|7398.7|7395.9|7399.7|7396.9|7400.2|7397.4|7398.7|7395.9|17
1627462140000|2021-07-28 08:49:00|7400.2|7397.4|7401.7|7398.9|7401.7|7398.9|7400.2|7397.4|37
1627462150000|2021-07-28 08:49:10|7401.8|7399|7404.7|7401.9|7404.7|7401.9|7401.8|7399|175
1627462160000|2021-07-28 08:49:20|7403.8|7401|7404.7|7401.9|7405.7|7402.9|7403.7|7400.9|181
1627462170000|2021-07-28 08:49:30|7405.7|7402.9|7404.7|7401.9|7405.7|7402.9|7404.7|7401.9|90
1627462180000|2021-07-28 08:49:40|7404.2|7401.4|7403.7|7400.9|7404.2|7401.4|7403.7|7400.9|15
1627462190000|2021-07-28 08:49:50|||||||||4
1627462200000|2021-07-28 08:50:00|7402.7|7399.9|7401.7|7398.9|7402.7|7399.9|7401.7|7398.9|21
1627462210000|2021-07-28 08:50:10|7400.7|7397.9|7400.2|7397.4|7400.7|7397.9|7400.2|7397.4|7
1627462220000|2021-07-28 08:50:20|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.2|7397.4|25
1627462230000|2021-07-28 08:50:30|||||||||9
1627462240000|2021-07-28 08:50:40|7400.2|7397.4|7404.7|7401.9|7405.2|7402.4|7400.2|7397.4|93
1627462250000|2021-07-28 08:50:50|7404.8|7402|7406.7|7403.9|7406.7|7403.9|7404.8|7402|69
1627462260000|2021-07-28 08:51:00|7407.7|7404.9|7407.7|7404.9|7408.7|7405.9|7407.7|7404.9|300
1627462270000|2021-07-28 08:51:10|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|7408.7|7405.9|39
1627462280000|2021-07-28 08:51:20|||||||||12
1627462290000|2021-07-28 08:51:30|7409.7|7406.9|7413.7|7410.9|7414.7|7411.9|7409.7|7406.9|417
1627462300000|2021-07-28 08:51:40|7412.8|7410|7413.7|7410.9|7413.7|7410.9|7412.7|7409.9|67
1627462310000|2021-07-28 08:51:50|7414.2|7411.4|7413.7|7410.9|7414.2|7411.4|7413.7|7410.9|10
1627462320000|2021-07-28 08:52:00|7414.2|7411.4|7413.7|7410.9|7414.2|7411.4|7412.7|7409.9|57
1627462330000|2021-07-28 08:52:10|||||||||8
1627462340000|2021-07-28 08:52:20|7414.2|7411.4|7414.7|7411.9|7414.7|7411.9|7413.7|7410.9|185
1627462350000|2021-07-28 08:52:30|7415.7|7412.9|7415.7|7412.9|7416.7|7413.9|7415.7|7412.9|186
1627462360000|2021-07-28 08:52:40|7416.2|7413.4|7415.2|7412.4|7416.2|7413.4|7415.2|7412.4|44
1627462370000|2021-07-28 08:52:50|7414.7|7411.9|7415.7|7412.9|7416.2|7413.4|7414.7|7411.9|11
1627462380000|2021-07-28 08:53:00|7416.2|7413.4|7415.2|7412.4|7416.7|7413.9|7414.7|7411.9|35
1627462390000|2021-07-28 08:53:10|7414.7|7411.9|7413.2|7410.4|7414.7|7411.9|7413.2|7410.4|6
1627462400000|2021-07-28 08:53:20|7412.7|7409.9|7414.7|7411.9|7414.7|7411.9|7412.7|7409.9|13
1627462410000|2021-07-28 08:53:30|7414.8|7412|7414.7|7411.9|7415.7|7412.9|7414.7|7411.9|6
1627462420000|2021-07-28 08:53:40|7415.2|7412.4|7414.7|7411.9|7415.2|7412.4|7414.7|7411.9|3
1627462430000|2021-07-28 08:53:50|7413.7|7410.9|7415.2|7412.4|7415.3|7412.5|7413.7|7410.9|533
1627462440000|2021-07-28 08:54:00|7414.8|7412|7414.8|7412|7415.7|7412.9|7414.8|7412|8
1627462450000|2021-07-28 08:54:10|7414.7|7411.9|7414.2|7411.4|7414.8|7412|7413.8|7411|7
1627462460000|2021-07-28 08:54:20|7414.3|7411.5|7414.8|7412|7414.8|7412|7413.8|7411|544
1627462470000|2021-07-28 08:54:30|||||||||26
1627462480000|2021-07-28 08:54:40|7415.2|7412.4|7414.8|7412|7415.8|7413|7414.8|7412|19
1627462490000|2021-07-28 08:54:50|7415.3|7412.5|7414.3|7411.5|7415.3|7412.5|7413.8|7411|91
1627462500000|2021-07-28 08:55:00|7414.8|7412|7414.3|7411.5|7414.8|7412|7414.3|7411.5|19
1627462510000|2021-07-28 08:55:10|7414.8|7412|7415.8|7413|7415.8|7413|7414.8|7412|154
1627462520000|2021-07-28 08:55:20|7416.8|7414|7420.3|7417.5|7420.8|7418|7416.8|7414|504
1627462530000|2021-07-28 08:55:30|7420.8|7418|7419.8|7417|7421.3|7418.5|7419.8|7417|191
1627462540000|2021-07-28 08:55:40|7419.3|7416.5|7419.8|7417|7420.8|7418|7419.3|7416.5|91
1627462550000|2021-07-28 08:55:50|7420.8|7418|7420.8|7418|7420.8|7418|7419.8|7417|14
1627462560000|2021-07-28 08:56:00|7419.8|7417|7420.8|7418|7421.3|7418.5|7419.8|7417|45
1627462570000|2021-07-28 08:56:10|7421.3|7418.5|7421.3|7418.5|7421.8|7419|7421.3|7418.5|17
1627462580000|2021-07-28 08:56:20|7420.8|7418|7421.3|7418.5|7421.3|7418.5|7420.8|7418|6
1627462590000|2021-07-28 08:56:30|7420.8|7418|7421.8|7419|7421.8|7419|7420.8|7418|32
1627462600000|2021-07-28 08:56:40|7422.8|7420|7421.8|7419|7422.8|7420|7421.8|7419|247
1627462610000|2021-07-28 08:56:50|7420.8|7418|7421.3|7418.5|7421.3|7418.5|7420.8|7418|15
1627462620000|2021-07-28 08:57:00|7421.8|7419|7419.8|7417|7421.8|7419|7419.8|7417|31
1627462630000|2021-07-28 08:57:10|7418.8|7416|7419.8|7417|7419.8|7417|7418.8|7416|152
1627462640000|2021-07-28 08:57:20|7419.3|7416.5|7418.8|7416|7419.8|7417|7418.3|7415.5|32
1627462650000|2021-07-28 08:57:30|7417.8|7415|7418.3|7415.5|7418.3|7415.5|7417.8|7415|4
1627462660000|2021-07-28 08:57:40|7418.8|7416|7418.8|7416|7418.8|7416|7418.8|7416|6
1627462670000|2021-07-28 08:57:50|7418.3|7415.5|7419.3|7416.5|7419.7|7416.9|7417.8|7415|36
1627462680000|2021-07-28 08:58:00|7418.8|7416|7419.3|7416.5|7419.3|7416.5|7418.8|7416|1
1627462690000|2021-07-28 08:58:10|7419.8|7417|7421.8|7419|7421.8|7419|7419.8|7417|75
1627462700000|2021-07-28 08:58:20|7420.8|7418|7420.8|7418|7420.8|7418|7420.8|7418|4
1627462710000|2021-07-28 08:58:30|7421.3|7418.5|7421.3|7418.5|7421.8|7419|7421.3|7418.5|0
1627462720000|2021-07-28 08:58:40|7420.8|7418|7421.3|7418.5|7421.8|7419|7420.8|7418|5
1627462730000|2021-07-28 08:58:50|7420.8|7418|7421.8|7419|7421.8|7419|7419.8|7417|9
1627462740000|2021-07-28 08:59:00|7422.8|7420|7422.8|7420|7422.8|7420|7422.3|7419.5|59
1627462750000|2021-07-28 08:59:10|7423.8|7421|7422.8|7420|7423.8|7421|7422.8|7420|24
1627462760000|2021-07-28 08:59:20|7423.3|7420.5|7422.8|7420|7423.3|7420.5|7422.8|7420|27
1627462770000|2021-07-28 08:59:30|7423.3|7420.5|7424.3|7421.5|7424.8|7422|7423.3|7420.3|130
1627462780000|2021-07-28 08:59:40|7423.8|7421|7422.8|7420|7423.8|7421|7422.8|7420|10
1627462790000|2021-07-28 08:59:50|7423.3|7420.5|7423.3|7420.5|7423.3|7420.5|7422.8|7420|25
1627462800000|2021-07-28 09:00:00|7423.8|7421|7422.8|7420|7423.8|7421|7421.8|7419|32
1627462810000|2021-07-28 09:00:10|7422.3|7419.5|7422.8|7420|7422.8|7420|7421.8|7419|37
1627462820000|2021-07-28 09:00:20|||||||||3
1627462830000|2021-07-28 09:00:30|||||||||3
1627462840000|2021-07-28 09:00:40|7422.7|7419.9|7422.7|7419.9|7423.7|7420.9|7422.7|7419.9|288
1627462850000|2021-07-28 09:00:50|7421.8|7419|7420.7|7417.9|7422.3|7419.5|7419.8|7417|59
1627462860000|2021-07-28 09:01:00|7420.3|7417.5|7420.8|7418|7421.7|7418.9|7419.8|7417|25
1627462870000|2021-07-28 09:01:10|7420.3|7417.5|7419.7|7416.9|7420.3|7417.5|7419.2|7416.4|137
1627462880000|2021-07-28 09:01:20|7419.2|7416.4|7418.7|7415.9|7419.2|7416.4|7418.7|7415.9|6
1627462890000|2021-07-28 09:01:30|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|1
1627462900000|2021-07-28 09:01:40|7419.7|7416.9|7419.2|7416.4|7419.7|7416.9|7418.7|7415.9|12
1627462910000|2021-07-28 09:01:50|7419.7|7416.9|7419.2|7416.4|7419.7|7416.9|7418.7|7415.9|5
1627462920000|2021-07-28 09:02:00|||||||||2
1627462930000|2021-07-28 09:02:10|7418.7|7415.9|7420.2|7417.4|7420.2|7417.4|7418.7|7415.9|4
1627462940000|2021-07-28 09:02:20|7420.7|7417.9|7420.2|7417.4|7420.7|7417.9|7419.7|7416.9|1
1627462950000|2021-07-28 09:02:30|7420.7|7417.9|7421.7|7418.9|7421.7|7418.9|7420.7|7417.9|4
1627462970000|2021-07-28 09:02:50|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7420.7|7417.9|12
1627462980000|2021-07-28 09:03:00|7420.8|7418|7420.7|7417.9|7420.8|7418|7420.7|7417.9|1
1627462990000|2021-07-28 09:03:10|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|26
1627463000000|2021-07-28 09:03:20|7421.2|7418.4|7420.7|7417.9|7421.2|7418.4|7420.7|7417.9|167
1627463010000|2021-07-28 09:03:30|7421.2|7418.4|7419.7|7416.9|7421.2|7418.4|7418.7|7415.9|51
1627463020000|2021-07-28 09:03:40|||||||||11
1627463040000|2021-07-28 09:04:00|7420.2|7417.4|7419.2|7416.4|7420.2|7417.4|7419.2|7416.4|32
1627463050000|2021-07-28 09:04:10|7418.7|7415.9|7421.2|7418.4|7421.2|7418.4|7418.7|7415.9|38
1627463060000|2021-07-28 09:04:20|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|18
1627463070000|2021-07-28 09:04:30|7421.7|7418.9|7423.8|7421|7423.8|7421|7421.2|7418.4|180
1627463080000|2021-07-28 09:04:40|7424.7|7421.9|7424.8|7422|7424.8|7422|7424.3|7421.5|19
1627463090000|2021-07-28 09:04:50|7425.3|7422.5|7424.8|7422|7425.3|7422.5|7424.3|7421.5|131
1627463100000|2021-07-28 09:05:00|7425.7|7422.9|7427.7|7424.9|7427.7|7424.9|7425.3|7422.5|151
1627463110000|2021-07-28 09:05:10|7427.8|7425|7428.7|7425.9|7428.7|7425.9|7426.3|7423.5|97
1627463120000|2021-07-28 09:05:20|7428.8|7426|7428.7|7425.9|7428.8|7426|7427.8|7425|79
1627463130000|2021-07-28 09:05:30|7427.8|7425|7427.8|7425|7427.8|7425|7425.7|7422.9|100
1627463140000|2021-07-28 09:05:40|7426.8|7424|7427.8|7425|7427.8|7425|7426.7|7423.9|20
1627463150000|2021-07-28 09:05:50|7427.7|7424.9|7427.8|7425|7427.8|7425|7427.3|7424.5|9
1627463160000|2021-07-28 09:06:00|7427.7|7424.9|7426.7|7423.9|7427.8|7425|7426.3|7423.5|29
1627463170000|2021-07-28 09:06:10|7427.2|7424.4|7426.8|7424|7427.8|7425|7426.8|7424|13
1627463180000|2021-07-28 09:06:20|7426.3|7423.5|7427.8|7425|7427.8|7425|7425.8|7423|52
1627463190000|2021-07-28 09:06:30|7427.7|7424.9|7426.8|7424|7427.7|7424.9|7426.8|7424|10
1627463200000|2021-07-28 09:06:40|7427.3|7424.5|7426.8|7424|7427.8|7425|7426.8|7424|52
1627463210000|2021-07-28 09:06:50|7426.3|7423.5|7426.3|7423.5|7426.8|7424|7425.8|7423|5
1627463220000|2021-07-28 09:07:00|7425.8|7423|7425.8|7423|7425.8|7423|7425.8|7423|0
1627463230000|2021-07-28 09:07:10|7426.3|7423.5|7426.3|7423.5|7426.8|7424|7426.3|7423.5|11
1627463240000|2021-07-28 09:07:20|7426.8|7424|7426.8|7424|7426.8|7424|7425.8|7423|5
1627463250000|2021-07-28 09:07:30|||||||||3
1627463260000|2021-07-28 09:07:40|7426.3|7423.5|7426.8|7424|7426.8|7424|7426.3|7423.5|5
1627463270000|2021-07-28 09:07:50|7424.8|7422|7426.8|7424|7426.8|7424|7424.3|7421.5|559
1627463280000|2021-07-28 09:08:00|7427.3|7424.5|7427.8|7425|7427.8|7425|7427.3|7424.5|7
1627463290000|2021-07-28 09:08:10|7429.8|7427|7428.8|7426|7429.8|7427|7428.8|7426|80
1627463300000|2021-07-28 09:08:20|7427.8|7425|7428.8|7426|7428.8|7426|7427.8|7425|71
1627463310000|2021-07-28 09:08:30|7428.3|7425.5|7428.3|7425.5|7428.8|7426|7428.3|7425.5|7
1627463320000|2021-07-28 09:08:40|7428.8|7426|7428.8|7426|7428.8|7426|7428.8|7426|0
1627463330000|2021-07-28 09:08:50|7428.3|7425.5|7427.8|7425|7428.3|7425.5|7427.8|7425|8
1627463340000|2021-07-28 09:09:00|7428.3|7425.5|7428.8|7426|7429.8|7427|7427.8|7425|81
1627463350000|2021-07-28 09:09:10|7428.3|7425.5|7428.8|7426|7429.3|7426.5|7428.3|7425.5|2
1627463360000|2021-07-28 09:09:20|7427.8|7425|7427.8|7425|7427.8|7425|7427.8|7425|25
1627463370000|2021-07-28 09:09:30|7428.8|7426|7428.8|7426|7428.8|7426|7428.8|7426|84
1627463380000|2021-07-28 09:09:40|7428.3|7425.5|7428.3|7425.5|7428.8|7426|7428.3|7425.5|9
1627463390000|2021-07-28 09:09:50|7428.8|7426|7428.8|7426|7428.8|7426|7428.8|7426|2
1627463400000|2021-07-28 09:10:00|7429.7|7426.9|7429.8|7427|7429.8|7427|7429.3|7426.5|59
1627463410000|2021-07-28 09:10:10|7429.7|7426.9|7429.3|7426.5|7429.8|7427|7428.8|7426|26
1627463420000|2021-07-28 09:10:20|7429.8|7427|7429.8|7427|7429.8|7427|7429.8|7427|1
1627463430000|2021-07-28 09:10:30|||||||||26
1627463440000|2021-07-28 09:10:40|7428.8|7426|7429.3|7426.5|7429.8|7427|7428.8|7426|42
1627463450000|2021-07-28 09:10:50|||||||||1
1627463460000|2021-07-28 09:11:00|7428.8|7426|7428.8|7426|7428.8|7426|7428.3|7425.5|271
1627463470000|2021-07-28 09:11:10|7428.7|7425.9|7428.3|7425.5|7428.7|7425.9|7428.3|7425.5|11
1627463480000|2021-07-28 09:11:20|7427.8|7425|7428.3|7425.5|7429.2|7426.4|7427.8|7425|44
1627463490000|2021-07-28 09:11:30|7427.8|7425|7427.8|7425|7428.8|7426|7427.8|7425|29
1627463500000|2021-07-28 09:11:40|||||||||1
1627463510000|2021-07-28 09:11:50|7427.7|7424.9|7427.8|7425|7427.8|7425|7427.7|7424.9|57
1627463520000|2021-07-28 09:12:00|7428.2|7425.4|7428.3|7425.5|7428.3|7425.5|7428.2|7425.4|2
1627463530000|2021-07-28 09:12:10|7428.7|7425.9|7429.2|7426.4|7429.7|7426.9|7428.7|7425.9|15
1627463540000|2021-07-28 09:12:20|7429.3|7426.5|7429.8|7427|7429.8|7427|7428.8|7426|18
1627463550000|2021-07-28 09:12:30|||||||||77
1627463560000|2021-07-28 09:12:40|7428.8|7426|7427.8|7425|7428.8|7426|7427.8|7425|30
1627463570000|2021-07-28 09:12:50|7428.8|7426|7428.8|7426|7428.8|7426|7427.8|7425|37
1627463580000|2021-07-28 09:13:00|7429.3|7426.5|7429.3|7426.5|7429.3|7426.5|7429.3|7426.5|2
1627463590000|2021-07-28 09:13:10|7429.7|7426.9|7427.8|7425|7429.8|7427|7427.8|7425|37
1627463600000|2021-07-28 09:13:20|7428.3|7425.5|7428.3|7425.5|7428.7|7425.9|7427.7|7424.9|12
1627463610000|2021-07-28 09:13:30|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|7428.3|7425.5|1
1627463620000|2021-07-28 09:13:40|7428.3|7425.5|7428.3|7425.5|7428.3|7425.5|7428.3|7425.5|2
1627463630000|2021-07-28 09:13:50|7428.8|7426|7429.8|7427|7429.8|7427|7428.8|7426|6
1627463640000|2021-07-28 09:14:00|7429.7|7426.9|7429.7|7426.9|7429.7|7426.9|7429.7|7426.9|5
1627463650000|2021-07-28 09:14:10|7429.8|7427|7429.8|7427|7429.8|7427|7429.8|7427|7
1627463660000|2021-07-28 09:14:20|7429.7|7426.9|7429.7|7426.9|7429.7|7426.9|7429.7|7426.9|30
1627463670000|2021-07-28 09:14:30|7428.8|7426|7429.7|7426.9|7429.8|7427|7428.7|7425.9|19
1627463680000|2021-07-28 09:14:40|||||||||3
1627463690000|2021-07-28 09:14:50|||||||||1
1627463700000|2021-07-28 09:15:00|7429.8|7427|7429.7|7426.9|7429.8|7427|7429.7|7426.9|36
1627463710000|2021-07-28 09:15:10|7429.8|7427|7429.8|7427|7429.8|7427|7429.8|7427|4
1627463720000|2021-07-28 09:15:20|||||||||21
1627463730000|2021-07-28 09:15:30|||||||||52
1627463740000|2021-07-28 09:15:40|||||||||39
1627463750000|2021-07-28 09:15:50|||||||||22
1627463760000|2021-07-28 09:16:00|7431.7|7428.9|7432.7|7429.9|7432.8|7430|7431.7|7428.9|184
1627463770000|2021-07-28 09:16:10|7431.8|7429|7430.8|7428|7431.8|7429|7430.8|7428|35
1627463780000|2021-07-28 09:16:20|7431.2|7428.4|7430.7|7427.9|7431.7|7428.9|7430.7|7427.9|2
1627463790000|2021-07-28 09:16:30|7430.8|7428|7430.8|7428|7430.8|7428|7430.7|7427.9|5
1627463800000|2021-07-28 09:16:40|7431.8|7429|7429.8|7427|7431.8|7429|7429.8|7427|86
1627463810000|2021-07-28 09:16:50|7428.8|7426|7427.8|7425|7428.8|7426|7427.8|7425|6
1627463820000|2021-07-28 09:17:00|7428.3|7425.5|7427.8|7425|7428.3|7425.5|7427.8|7425|22
1627463830000|2021-07-28 09:17:10|7428.3|7425.5|7427.8|7425|7428.3|7425.5|7427.8|7425|5
1627463840000|2021-07-28 09:17:20|||||||||1
1627463850000|2021-07-28 09:17:30|7428.8|7426|7429.3|7426.5|7429.3|7426.5|7428.8|7426|32
1627463860000|2021-07-28 09:17:40|7430.3|7427.5|7428.8|7426|7430.8|7428|7428.8|7426|526
1627463880000|2021-07-28 09:18:00|7429.8|7427|7432.8|7430|7432.8|7430|7429.8|7427|16
1627463890000|2021-07-28 09:18:10|||||||||30
1627463900000|2021-07-28 09:18:20|||||||||15
1627463910000|2021-07-28 09:18:30|7431.8|7429|7431.8|7429|7431.8|7429|7431.8|7429|15
1627463920000|2021-07-28 09:18:40|7432.3|7429.5|7431.8|7429|7432.3|7429.5|7431.8|7429|12
1627463930000|2021-07-28 09:18:50|||||||||1
1627463940000|2021-07-28 09:19:00|7432.3|7429.5|7433.8|7431|7434.3|7431.5|7432.3|7429.5|87
1627463960000|2021-07-28 09:19:20|7432.8|7430|7432.8|7430|7432.8|7430|7431.8|7429|24
1627463970000|2021-07-28 09:19:30|||||||||3
1627463980000|2021-07-28 09:19:40|7433.2|7430.4|7432.8|7430|7433.2|7430.4|7432.8|7430|4
1627464000000|2021-07-28 09:20:00|7433.7|7430.9|7434.8|7432|7435.2|7432.4|7433.7|7430.9|43
1627464010000|2021-07-28 09:20:10|7435.7|7432.9|7435.2|7432.4|7435.7|7432.9|7435.2|7432.4|17
1627464020000|2021-07-28 09:20:20|7435.3|7432.5|7435.3|7432.5|7435.7|7432.9|7434.8|7432|13
1627464030000|2021-07-28 09:20:30|7435.8|7433|7433.8|7431|7435.8|7433|7433.8|7431|126
1627464040000|2021-07-28 09:20:40|7432.8|7430|7432.8|7430|7432.8|7430|7432.8|7430|32
1627464050000|2021-07-28 09:20:50|7432.3|7429.5|7433.3|7430.5|7433.3|7430.5|7431.8|7429|34
1627464060000|2021-07-28 09:21:00|7432.8|7430|7431.8|7429|7432.8|7430|7431.8|7429|40
1627464070000|2021-07-28 09:21:10|7430.8|7428|7429.8|7427|7430.8|7428|7429.8|7427|231
1627464080000|2021-07-28 09:21:20|7428.8|7426|7428.8|7426|7428.8|7426|7428.3|7425.5|42
1627464090000|2021-07-28 09:21:30|7427.8|7425|7427.8|7425|7427.8|7425|7427.8|7425|53
1627464100000|2021-07-28 09:21:40|7428.3|7425.5|7430.8|7428|7431.8|7429|7428.3|7425.5|178
1627464110000|2021-07-28 09:21:50|7430.3|7427.5|7429.3|7426.5|7430.3|7427.5|7429.3|7426.5|1
1627464120000|2021-07-28 09:22:00|7429.8|7427|7428.7|7425.9|7429.8|7427|7428.7|7425.9|17
1627464130000|2021-07-28 09:22:10|7428.8|7426|7428.8|7426|7429.7|7426.9|7428.7|7425.9|37
1627464140000|2021-07-28 09:22:20|7428.7|7425.9|7427.8|7425|7428.8|7426|7427.8|7425|3
1627464150000|2021-07-28 09:22:30|7427.7|7424.9|7426.8|7424|7427.7|7424.9|7426.8|7424|10
1627464160000|2021-07-28 09:22:40|7427.2|7424.4|7427.7|7424.9|7427.7|7424.9|7427.2|7424.4|75
1627464170000|2021-07-28 09:22:50|7426.8|7424|7426.7|7423.9|7426.8|7424|7426.7|7423.9|59
1627464180000|2021-07-28 09:23:00|7427.2|7424.4|7425.7|7422.9|7427.2|7424.4|7423.7|7420.9|25
1627464190000|2021-07-28 09:23:10|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7423.8|7421|33
1627464200000|2021-07-28 09:23:20|7423.7|7420.9|7424.7|7421.9|7424.7|7421.9|7423.7|7420.9|30
1627464210000|2021-07-28 09:23:30|7423.7|7420.9|7425.2|7422.4|7426.7|7423.9|7422.2|7419.4|848
1627464220000|2021-07-28 09:23:40|7426.2|7423.4|7428.7|7425.9|7429.7|7426.9|7426.2|7423.4|158
1627464230000|2021-07-28 09:23:50|7428.2|7425.4|7426.7|7423.9|7428.2|7425.4|7426.7|7423.9|31
1627464240000|2021-07-28 09:24:00|7426.2|7423.4|7426.7|7423.9|7426.7|7423.9|7426.2|7423.4|20
1627464250000|2021-07-28 09:24:10|7426.3|7423.5|7425.2|7422.4|7426.7|7423.9|7425.2|7422.4|11
1627464260000|2021-07-28 09:24:20|7424.2|7421.4|7423.7|7420.9|7424.2|7421.4|7423.2|7420.4|14
1627464270000|2021-07-28 09:24:30|7423.8|7421|7423.7|7420.9|7423.8|7421|7423.7|7420.9|0
1627464280000|2021-07-28 09:24:40|7424.7|7421.9|7426.7|7423.9|7427.2|7424.4|7424.7|7421.9|142
1627464290000|2021-07-28 09:24:50|7426.2|7423.4|7425.2|7422.4|7426.2|7423.4|7425.2|7422.4|6
1627464300000|2021-07-28 09:25:00|7424.2|7421.4|7424.7|7421.9|7424.7|7421.9|7424.2|7421.4|163
1627464310000|2021-07-28 09:25:10|7425.2|7422.4|7424.2|7421.4|7425.2|7422.4|7424.2|7421.4|32
1627464320000|2021-07-28 09:25:20|7422.8|7420|7424.7|7421.9|7424.7|7421.9|7422.8|7420|359
1627464330000|2021-07-28 09:25:30|7424.2|7421.4|7423.7|7420.9|7425.7|7422.9|7423.7|7420.9|132
1627464340000|2021-07-28 09:25:40|7422.7|7419.9|7422.2|7419.4|7422.7|7419.9|7421.7|7418.9|8
1627464350000|2021-07-28 09:25:50|7422.7|7419.9|7421.2|7418.4|7422.7|7419.9|7421.2|7418.4|5
1627464360000|2021-07-28 09:26:00|7422.2|7419.4|7423.7|7420.9|7424.2|7421.4|7420.7|7417.9|282
1627464370000|2021-07-28 09:26:10|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|3
1627464380000|2021-07-28 09:26:20|7423.7|7420.9|7421.2|7418.4|7423.7|7420.9|7421.2|7418.4|81
1627464400000|2021-07-28 09:26:40|7420.7|7417.9|7417.7|7414.9|7420.7|7417.9|7416.7|7413.9|99
1627464410000|2021-07-28 09:26:50|7418.7|7415.9|7418.2|7415.4|7418.7|7415.9|7418.2|7415.4|12
1627464420000|2021-07-28 09:27:00|7418.7|7415.9|7419.7|7416.9|7419.7|7416.9|7418.2|7415.4|14
1627464430000|2021-07-28 09:27:10|7419.2|7416.4|7420.7|7417.9|7420.7|7417.9|7418.7|7415.9|28
1627464440000|2021-07-28 09:27:20|7421.7|7418.9|7419.7|7416.9|7421.7|7418.9|7419.7|7416.9|57
1627464450000|2021-07-28 09:27:30|7419.2|7416.4|7419.7|7416.9|7419.7|7416.9|7419.2|7416.4|1
1627464460000|2021-07-28 09:27:40|7420.7|7417.9|7419.7|7416.9|7420.7|7417.9|7419.7|7416.9|7
1627464470000|2021-07-28 09:27:50|7420.7|7417.9|7419.7|7416.9|7420.7|7417.9|7419.7|7416.9|12
1627464480000|2021-07-28 09:28:00|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7
1627464490000|2021-07-28 09:28:10|7417.7|7414.9|7418.2|7415.4|7418.2|7415.4|7417.7|7414.9|10
1627464500000|2021-07-28 09:28:20|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|0
1627464510000|2021-07-28 09:28:30|||||||||3
1627464520000|2021-07-28 09:28:40|7416.7|7413.9|7417.7|7414.9|7418.2|7415.4|7416.7|7413.9|15
1627464530000|2021-07-28 09:28:50|7416.7|7413.9|7416.7|7413.9|7416.7|7413.9|7416.2|7413.4|88
1627464540000|2021-07-28 09:29:00|7417.2|7414.4|7417.2|7414.4|7417.7|7414.9|7417.2|7414.4|3
1627464550000|2021-07-28 09:29:10|7417.7|7414.9|7418.2|7415.4|7418.7|7415.9|7417.7|7414.9|15
1627464560000|2021-07-28 09:29:20|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7417.7|7414.9|21
1627464570000|2021-07-28 09:29:30|7417.7|7414.9|7417.7|7414.9|7418.2|7415.4|7417.7|7414.9|7
1627464580000|2021-07-28 09:29:40|7418.2|7415.4|7418.2|7415.4|7418.7|7415.9|7418.2|7415.4|52
1627464590000|2021-07-28 09:29:50|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.2|7415.4|210
1627464600000|2021-07-28 09:30:00|||||||||26
1627464610000|2021-07-28 09:30:10|7419.2|7416.4|7419.7|7416.9|7419.7|7416.9|7419.2|7416.4|10
1627464620000|2021-07-28 09:30:20|7419.2|7416.4|7419.2|7416.4|7419.7|7416.9|7419.2|7416.4|12
1627464630000|2021-07-28 09:30:30|7419.7|7416.9|7418.7|7415.9|7419.7|7416.9|7418.7|7415.9|3
1627464640000|2021-07-28 09:30:40|||||||||2
1627464650000|2021-07-28 09:30:50|7419.7|7416.9|7419.2|7416.4|7419.7|7416.9|7418.7|7415.9|18
1627464660000|2021-07-28 09:31:00|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|1
1627464670000|2021-07-28 09:31:10|||||||||3
1627464680000|2021-07-28 09:31:20|7418.7|7415.9|7419.7|7416.9|7419.7|7416.9|7418.7|7415.9|8
1627464690000|2021-07-28 09:31:30|||||||||1
1627464700000|2021-07-28 09:31:40|7419.2|7416.4|7420.7|7417.9|7420.7|7417.9|7418.7|7415.9|16
1627464710000|2021-07-28 09:31:50|||||||||3
1627464720000|2021-07-28 09:32:00|||||||||28
1627464730000|2021-07-28 09:32:10|7419.7|7416.9|7420.7|7417.9|7420.7|7417.9|7419.7|7416.9|128
1627464750000|2021-07-28 09:32:30|||||||||5
1627464760000|2021-07-28 09:32:40|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|6
1627464780000|2021-07-28 09:33:00|7422.2|7419.4|7421.7|7418.9|7422.7|7419.9|7421.7|7418.9|7
1627464790000|2021-07-28 09:33:10|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|0
1627464810000|2021-07-28 09:33:30|7422.7|7419.9|7423.7|7420.9|7423.7|7420.9|7422.7|7419.9|44
1627464820000|2021-07-28 09:33:40|7423.2|7420.4|7422.2|7419.4|7423.2|7420.4|7422.2|7419.4|12
1627464830000|2021-07-28 09:33:50|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|0
1627464840000|2021-07-28 09:34:00|||||||||2
1627464850000|2021-07-28 09:34:10|7420.7|7417.9|7420.2|7417.4|7420.7|7417.9|7420.2|7417.4|74
1627464860000|2021-07-28 09:34:20|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|0
1627464870000|2021-07-28 09:34:30|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7420.7|7417.9|1
1627464880000|2021-07-28 09:34:40|7420.7|7417.9|7419.7|7416.9|7420.7|7417.9|7419.7|7416.9|5
1627464890000|2021-07-28 09:34:50|7419.2|7416.4|7418.7|7415.9|7419.2|7416.4|7418.7|7415.9|23
1627464900000|2021-07-28 09:35:00|7419.2|7416.4|7419.7|7416.9|7419.7|7416.9|7419.2|7416.4|4
1627464920000|2021-07-28 09:35:20|7420.7|7417.9|7419.7|7416.9|7420.7|7417.9|7419.7|7416.9|5
1627464930000|2021-07-28 09:35:30|7420.2|7417.4|7419.2|7416.4|7420.2|7417.4|7418.7|7415.9|76
1627464940000|2021-07-28 09:35:40|7419.7|7416.9|7420.7|7417.9|7420.7|7417.9|7418.7|7415.9|270
1627464950000|2021-07-28 09:35:50|7420.2|7417.4|7420.7|7417.9|7420.7|7417.9|7420.2|7417.4|79
1627464960000|2021-07-28 09:36:00|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|0
1627464970000|2021-07-28 09:36:10|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|22
1627464980000|2021-07-28 09:36:20|7419.2|7416.4|7418.7|7415.9|7419.2|7416.4|7418.7|7415.9|4
1627464990000|2021-07-28 09:36:30|||||||||21
1627465000000|2021-07-28 09:36:40|7419.2|7416.4|7419.7|7416.9|7419.7|7416.9|7419.2|7416.4|8
1627465010000|2021-07-28 09:36:50|7419.2|7416.4|7416.7|7413.9|7419.7|7416.9|7416.7|7413.9|88
1627465020000|2021-07-28 09:37:00|7415.7|7412.9|7414.7|7411.9|7415.7|7412.9|7414.7|7411.9|267
1627465030000|2021-07-28 09:37:10|7415.7|7412.9|7413.7|7410.9|7415.7|7412.9|7413.7|7410.9|38
1627465040000|2021-07-28 09:37:20|7414.2|7411.4|7414.7|7411.9|7414.7|7411.9|7414.2|7411.4|7
1627465050000|2021-07-28 09:37:30|7414.2|7411.4|7413.7|7410.9|7414.2|7411.4|7413.7|7410.9|44
1627465060000|2021-07-28 09:37:40|7414.7|7411.9|7413.7|7410.9|7414.7|7411.9|7413.7|7410.9|5
1627465070000|2021-07-28 09:37:50|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|146
1627465080000|2021-07-28 09:38:00|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|12
1627465090000|2021-07-28 09:38:10|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|7411.2|7408.4|12
1627465100000|2021-07-28 09:38:20|7411.7|7408.9|7411.2|7408.4|7411.7|7408.9|7411.2|7408.4|1
1627465110000|2021-07-28 09:38:30|7410.7|7407.9|7412.2|7409.4|7412.2|7409.4|7410.7|7407.9|24
1627465120000|2021-07-28 09:38:40|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|0
1627465130000|2021-07-28 09:38:50|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|46
1627465140000|2021-07-28 09:39:00|7414.7|7411.9|7413.7|7410.9|7414.7|7411.9|7413.7|7410.9|74
1627465150000|2021-07-28 09:39:10|7414.7|7411.9|7412.2|7409.4|7414.7|7411.9|7412.2|7409.4|90
1627465160000|2021-07-28 09:39:20|7413.7|7410.9|7412.2|7409.4|7413.7|7410.9|7412.2|7409.4|134
1627465170000|2021-07-28 09:39:30|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|155
1627465180000|2021-07-28 09:39:40|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|26
1627465190000|2021-07-28 09:39:50|7414.7|7411.9|7414.7|7411.9|7414.7|7411.9|7414.7|7411.9|10
1627465200000|2021-07-28 09:40:00|7415.2|7412.4|7415.7|7412.9|7415.7|7412.9|7414.7|7411.9|49
1627465210000|2021-07-28 09:40:10|7416.7|7413.9|7416.7|7413.9|7416.7|7413.9|7416.7|7413.9|15
1627465220000|2021-07-28 09:40:20|||||||||1
1627465230000|2021-07-28 09:40:30|7415.7|7412.9|7415.7|7412.9|7416.2|7413.4|7415.7|7412.9|20
1627465240000|2021-07-28 09:40:40|7416.7|7413.9|7417.2|7414.4|7417.7|7414.9|7416.7|7413.9|20
1627465250000|2021-07-28 09:40:50|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|10
1627465260000|2021-07-28 09:41:00|7416.7|7413.9|7415.7|7412.9|7416.7|7413.9|7415.7|7412.9|24
1627465280000|2021-07-28 09:41:20|7416.2|7413.4|7417.7|7414.9|7417.7|7414.9|7416.2|7413.4|6
1627465300000|2021-07-28 09:41:40|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|5
1627465310000|2021-07-28 09:41:50|7418.2|7415.4|7419.7|7416.9|7419.7|7416.9|7418.2|7415.4|6
1627465320000|2021-07-28 09:42:00|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|11
1627465330000|2021-07-28 09:42:10|||||||||39
1627465340000|2021-07-28 09:42:20|||||||||2
1627465360000|2021-07-28 09:42:40|||||||||27
1627465370000|2021-07-28 09:42:50|||||||||16
1627465390000|2021-07-28 09:43:10|7417.7|7414.9|7414.7|7411.9|7417.7|7414.9|7414.7|7411.9|130
1627465400000|2021-07-28 09:43:20|7414.2|7411.4|7413.7|7410.9|7414.2|7411.4|7413.7|7410.9|6
1627465410000|2021-07-28 09:43:30|7413.2|7410.4|7413.7|7410.9|7413.7|7410.9|7413.2|7410.4|1
1627465420000|2021-07-28 09:43:40|7413.2|7410.4|7412.7|7409.9|7413.2|7410.4|7412.7|7409.9|1
1627465430000|2021-07-28 09:43:50|||||||||2
1627465440000|2021-07-28 09:44:00|7412.2|7409.4|7413.2|7410.4|7413.2|7410.4|7412.2|7409.4|168
1627465450000|2021-07-28 09:44:10|7413.7|7410.9|7414.7|7411.9|7414.7|7411.9|7413.7|7410.9|7
1627465470000|2021-07-28 09:44:30|7415.2|7412.4|7415.2|7412.4|7415.2|7412.4|7415.2|7412.4|4
1627465480000|2021-07-28 09:44:40|||||||||1
1627465490000|2021-07-28 09:44:50|7414.7|7411.9|7414.7|7411.9|7414.7|7411.9|7414.7|7411.9|0
1627465500000|2021-07-28 09:45:00|7413.7|7410.9|7413.7|7410.9|7414.7|7411.9|7413.7|7410.9|38
1627465510000|2021-07-28 09:45:10|7413.2|7410.4|7412.7|7409.9|7413.2|7410.4|7412.7|7409.9|5
1627465520000|2021-07-28 09:45:20|7413.2|7410.4|7412.7|7409.9|7413.2|7410.4|7412.7|7409.9|3
1627465530000|2021-07-28 09:45:30|||||||||7
1627465540000|2021-07-28 09:45:40|7412.2|7409.4|7412.7|7409.9|7412.7|7409.9|7411.7|7408.9|4
1627465560000|2021-07-28 09:46:00|7412.2|7409.4|7411.7|7408.9|7412.2|7409.4|7411.7|7408.9|4
1627465570000|2021-07-28 09:46:10|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|7412.7|7409.9|2
1627465580000|2021-07-28 09:46:20|||||||||6
1627465590000|2021-07-28 09:46:30|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|65
1627465600000|2021-07-28 09:46:40|7412.7|7409.9|7412.6|7409.8|7412.7|7409.9|7412.6|7409.8|20
1627465610000|2021-07-28 09:46:50|||||||||9
1627465620000|2021-07-28 09:47:00|7411.7|7408.9|7411.6|7408.8|7411.7|7408.9|7411.6|7408.8|3
1627465630000|2021-07-28 09:47:10|7412.1|7409.3|7412.7|7409.9|7412.7|7409.9|7412.1|7409.3|11
1627465640000|2021-07-28 09:47:20|7413.6|7410.8|7413.6|7410.8|7414.6|7411.8|7413.6|7410.8|6
1627465650000|2021-07-28 09:47:30|7413.2|7410.4|7412.7|7409.9|7413.2|7410.4|7412.7|7409.9|7
1627465660000|2021-07-28 09:47:40|7413.6|7410.8|7413.7|7410.9|7413.7|7410.9|7413.6|7410.8|5
1627465670000|2021-07-28 09:47:50|||||||||15
1627465680000|2021-07-28 09:48:00|||||||||6
1627465690000|2021-07-28 09:48:10|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|22
1627465700000|2021-07-28 09:48:20|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|3
1627465710000|2021-07-28 09:48:30|7417.1|7414.3|7416.6|7413.8|7417.1|7414.3|7416.6|7413.8|6
1627465720000|2021-07-28 09:48:40|7415.7|7412.9|7415.7|7412.9|7415.7|7412.9|7415.7|7412.9|5
1627465730000|2021-07-28 09:48:50|7415.6|7412.8|7415.7|7412.9|7415.7|7412.9|7415.6|7412.8|0
1627465740000|2021-07-28 09:49:00|7416.6|7413.8|7416.6|7413.8|7416.6|7413.8|7416.6|7413.8|3
1627465750000|2021-07-28 09:49:10|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|2
1627465770000|2021-07-28 09:49:30|7418.1|7415.3|7416.7|7413.9|7418.1|7415.3|7416.7|7413.9|25
1627465780000|2021-07-28 09:49:40|||||||||2
1627465790000|2021-07-28 09:49:50|7415.7|7412.9|7416.6|7413.8|7416.6|7413.8|7415.7|7412.9|29
1627465800000|2021-07-28 09:50:00|7415.7|7412.9|7415.7|7412.9|7415.7|7412.9|7415.7|7412.9|3
1627465810000|2021-07-28 09:50:10|7416.2|7413.4|7417.2|7414.4|7417.6|7414.8|7416.2|7413.4|4
1627465820000|2021-07-28 09:50:20|7416.7|7413.9|7417.6|7414.8|7417.6|7414.8|7416.7|7413.9|4
1627465840000|2021-07-28 09:50:40|7417.7|7414.9|7418.1|7415.3|7418.1|7415.3|7417.7|7414.9|7
1627465850000|2021-07-28 09:50:50|7417.7|7414.9|7416.6|7413.8|7417.7|7414.9|7416.6|7413.8|5
1627465860000|2021-07-28 09:51:00|7415.6|7412.8|7416.1|7413.3|7416.1|7413.3|7415.6|7412.8|8
1627465870000|2021-07-28 09:51:10|7415.6|7412.8|7415.1|7412.3|7415.6|7412.8|7414.1|7411.3|15
1627465880000|2021-07-28 09:51:20|7415.6|7412.8|7415.6|7412.8|7415.6|7412.8|7415.1|7412.3|1
1627465890000|2021-07-28 09:51:30|7415.1|7412.3|7415.6|7412.8|7415.6|7412.8|7414.7|7411.9|3
1627465900000|2021-07-28 09:51:40|7415.1|7412.3|7415.6|7412.8|7415.6|7412.8|7415.1|7412.3|1
1627465910000|2021-07-28 09:51:50|||||||||1
1627465920000|2021-07-28 09:52:00|||||||||1
1627465940000|2021-07-28 09:52:20|7415.1|7412.3|7413.6|7410.8|7415.1|7412.3|7413.6|7410.8|5
1627465950000|2021-07-28 09:52:30|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7413.7|7410.9|4
1627465960000|2021-07-28 09:52:40|7414.1|7411.3|7414.6|7411.8|7414.6|7411.8|7413.6|7410.8|3
1627465970000|2021-07-28 09:52:50|7414.1|7411.3|7415.7|7412.9|7415.7|7412.9|7413.6|7410.8|170
1627465980000|2021-07-28 09:53:00|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|1
1627465990000|2021-07-28 09:53:10|7416.6|7413.8|7416.6|7413.8|7416.6|7413.8|7416.6|7413.8|0
1627466000000|2021-07-28 09:53:20|||||||||1
1627466010000|2021-07-28 09:53:30|7416.1|7413.3|7415.1|7412.3|7416.1|7413.3|7414.6|7411.8|616
1627466020000|2021-07-28 09:53:40|7414.6|7411.8|7414.1|7411.3|7414.6|7411.8|7414.1|7411.3|156
1627466030000|2021-07-28 09:53:50|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|0
1627466040000|2021-07-28 09:54:00|7412.6|7409.8|7414.6|7411.8|7415.1|7412.3|7412.6|7409.8|179
1627466050000|2021-07-28 09:54:10|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|1
1627466060000|2021-07-28 09:54:20|7415.6|7412.8|7415.6|7412.8|7416.6|7413.8|7414.6|7411.8|72
1627466070000|2021-07-28 09:54:30|7416.6|7413.8|7417.6|7414.8|7417.6|7414.8|7415.6|7412.8|48
1627466080000|2021-07-28 09:54:40|7417.1|7414.3|7417.1|7414.3|7417.6|7414.8|7417.1|7414.3|20
1627466090000|2021-07-28 09:54:50|7416.6|7413.8|7416.6|7413.8|7416.6|7413.8|7415.6|7412.8|48
1627466100000|2021-07-28 09:55:00|7416.1|7413.3|7415.6|7412.8|7416.6|7413.8|7415.6|7412.8|47
1627466110000|2021-07-28 09:55:10|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7415.6|7412.8|7
1627466120000|2021-07-28 09:55:20|7416.6|7413.8|7415.6|7412.8|7416.6|7413.8|7415.6|7412.8|42
1627466130000|2021-07-28 09:55:30|7416.1|7413.3|7415.1|7412.3|7416.1|7413.3|7415.1|7412.3|53
1627466140000|2021-07-28 09:55:40|7414.6|7411.8|7416.1|7413.3|7416.1|7413.3|7413.1|7410.3|115
1627466150000|2021-07-28 09:55:50|7416.6|7413.8|7417.1|7414.3|7417.6|7414.8|7416.6|7413.8|38
1627466160000|2021-07-28 09:56:00|7416.6|7413.8|7415.6|7412.8|7416.6|7413.8|7415.6|7412.8|41
1627466170000|2021-07-28 09:56:10|7414.6|7411.8|7415.1|7412.3|7415.6|7412.8|7414.6|7411.8|84
1627466180000|2021-07-28 09:56:20|7415.6|7412.8|7414.6|7411.8|7415.6|7412.8|7414.6|7411.8|10
1627466190000|2021-07-28 09:56:30|7415.1|7412.3|7415.6|7412.8|7416.1|7413.3|7414.1|7411.3|69
1627466200000|2021-07-28 09:56:40|7415.1|7412.3|7415.1|7412.3|7415.1|7412.3|7414.1|7411.3|16
1627466210000|2021-07-28 09:56:50|7414.1|7411.3|7414.1|7411.3|7414.6|7411.8|7414.1|7411.3|4
1627466220000|2021-07-28 09:57:00|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.1|7411.3|1
1627466230000|2021-07-28 09:57:10|7414.1|7411.3|7414.6|7411.8|7414.6|7411.8|7414.1|7411.3|4
1627466240000|2021-07-28 09:57:20|7414.1|7411.3|7414.1|7411.3|7414.6|7411.8|7414.1|7411.3|4
1627466250000|2021-07-28 09:57:30|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|1
1627466260000|2021-07-28 09:57:40|7414.1|7411.3|7413.6|7410.8|7414.1|7411.3|7413.1|7410.3|4
1627466270000|2021-07-28 09:57:50|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|2
1627466280000|2021-07-28 09:58:00|7413.6|7410.8|7413.1|7410.3|7413.6|7410.8|7413.1|7410.3|108
1627466290000|2021-07-28 09:58:10|7413.6|7410.8|7411.6|7408.8|7414.6|7411.8|7411.1|7408.3|108
1627466300000|2021-07-28 09:58:20|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7
1627466310000|2021-07-28 09:58:30|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|1
1627466320000|2021-07-28 09:58:40|7413.1|7410.3|7413.6|7410.8|7413.6|7410.8|7413.1|7410.3|164
1627466330000|2021-07-28 09:58:50|||||||||12
1627466340000|2021-07-28 09:59:00|7413.1|7410.3|7411.6|7408.8|7413.1|7410.3|7411.6|7408.8|16
1627466350000|2021-07-28 09:59:10|7412.1|7409.3|7412.1|7409.3|7412.6|7409.8|7412.1|7409.3|3
1627466360000|2021-07-28 09:59:20|7412.6|7409.8|7412.1|7409.3|7412.6|7409.8|7412.1|7409.3|0
1627466370000|2021-07-28 09:59:30|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|7412.6|7409.8|0
1627466380000|2021-07-28 09:59:40|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.1|7408.3|113
1627466390000|2021-07-28 09:59:50|7410.6|7407.8|7409.6|7406.8|7410.6|7407.8|7409.6|7406.8|29
1627466400000|2021-07-28 10:00:00|||||||||5
1627466410000|2021-07-28 10:00:10|7410.6|7407.8|7411.6|7408.8|7411.6|7408.8|7408.6|7405.8|132
1627466420000|2021-07-28 10:00:20|7411.1|7408.3|7411.6|7408.8|7411.6|7408.8|7411.1|7408.3|20
1627466430000|2021-07-28 10:00:30|||||||||1
1627466440000|2021-07-28 10:00:40|||||||||1
1627466460000|2021-07-28 10:01:00|7410.6|7407.8|7413.6|7410.8|7413.6|7410.8|7410.6|7407.8|25
1627466470000|2021-07-28 10:01:10|7414.1|7411.3|7414.6|7411.8|7414.6|7411.8|7413.1|7410.3|31
1627466480000|2021-07-28 10:01:20|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|39
1627466490000|2021-07-28 10:01:30|7413.1|7410.3|7413.6|7410.8|7413.6|7410.8|7413.1|7410.3|3
1627466500000|2021-07-28 10:01:40|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|2
1627466510000|2021-07-28 10:01:50|7413.6|7410.8|7412.6|7409.8|7413.6|7410.8|7412.6|7409.8|4
1627466520000|2021-07-28 10:02:00|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|4
1627466530000|2021-07-28 10:02:10|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|13
1627466550000|2021-07-28 10:02:30|7411.6|7408.8|7410.6|7407.8|7411.6|7408.8|7410.6|7407.8|21
1627466560000|2021-07-28 10:02:40|7411.1|7408.3|7413.6|7410.8|7413.6|7410.8|7410.6|7407.8|19
1627466570000|2021-07-28 10:02:50|7414.6|7411.8|7414.1|7411.3|7414.6|7411.8|7413.6|7410.8|5
1627466580000|2021-07-28 10:03:00|||||||||3
1627466590000|2021-07-28 10:03:10|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|2
1627466600000|2021-07-28 10:03:20|7413.6|7410.8|7413.1|7410.3|7413.6|7410.8|7413.1|7410.3|4
1627466610000|2021-07-28 10:03:30|7413.6|7410.8|7413.6|7410.8|7413.6|7410.8|7413.1|7410.3|5
1627466620000|2021-07-28 10:03:40|7413.1|7410.3|7411.6|7408.8|7413.6|7410.8|7411.1|7408.3|321
1627466630000|2021-07-28 10:03:50|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7410.6|7407.8|54
1627466640000|2021-07-28 10:04:00|7411.6|7408.8|7411.6|7408.8|7412.6|7409.8|7411.1|7408.3|63
1627466650000|2021-07-28 10:04:10|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|3
1627466660000|2021-07-28 10:04:20|7411.6|7408.8|7412.1|7409.3|7412.1|7409.3|7411.6|7408.8|8
1627466670000|2021-07-28 10:04:30|7412.6|7409.8|7412.1|7409.3|7412.6|7409.8|7412.1|7409.3|5
1627466680000|2021-07-28 10:04:40|7411.6|7408.8|7412.1|7409.3|7412.1|7409.3|7411.6|7408.8|1
1627466690000|2021-07-28 10:04:50|7412.6|7409.8|7412.1|7409.3|7412.6|7409.8|7412.1|7409.3|3
1627466700000|2021-07-28 10:05:00|7412.6|7409.8|7411.6|7408.8|7412.6|7409.8|7411.6|7408.8|12
1627466710000|2021-07-28 10:05:10|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|31
1627466720000|2021-07-28 10:05:20|7411.6|7408.8|7410.6|7407.8|7411.6|7408.8|7410.6|7407.8|14
1627466730000|2021-07-28 10:05:30|7410.1|7407.3|7410.6|7407.8|7410.6|7407.8|7410.1|7407.3|10
1627466740000|2021-07-28 10:05:40|7410.1|7407.3|7410.6|7407.8|7410.6|7407.8|7410.1|7407.3|1
1627466750000|2021-07-28 10:05:50|||||||||145
1627466760000|2021-07-28 10:06:00|7410.1|7407.3|7410.1|7407.3|7410.1|7407.3|7409.6|7406.8|64
1627466770000|2021-07-28 10:06:10|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|0
1627466780000|2021-07-28 10:06:20|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|11
1627466790000|2021-07-28 10:06:30|7409.1|7406.3|7409.1|7406.3|7409.6|7406.8|7409.1|7406.3|8
1627466800000|2021-07-28 10:06:40|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|0
1627466810000|2021-07-28 10:06:50|7407.6|7404.8|7408.6|7405.8|7409.1|7406.3|7407.6|7404.8|47
1627466820000|2021-07-28 10:07:00|7408.1|7405.3|7404.6|7401.8|7408.1|7405.3|7403.6|7400.8|129
1627466830000|2021-07-28 10:07:10|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|7405.1|7402.3|6
1627466840000|2021-07-28 10:07:20|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|10
1627466850000|2021-07-28 10:07:30|7407.6|7404.8|7406.6|7403.8|7407.6|7404.8|7406.6|7403.8|47
1627466860000|2021-07-28 10:07:40|7406.1|7403.3|7405.6|7402.8|7406.1|7403.3|7405.6|7402.8|6
1627466870000|2021-07-28 10:07:50|7406.6|7403.8|7406.1|7403.3|7406.6|7403.8|7405.6|7402.8|74
1627466880000|2021-07-28 10:08:00|7406.6|7403.8|7405.6|7402.8|7406.6|7403.8|7405.6|7402.8|0
1627466890000|2021-07-28 10:08:10|7405.1|7402.3|7405.1|7402.3|7405.1|7402.3|7404.6|7401.8|3
1627466900000|2021-07-28 10:08:20|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|7405.1|7402.3|2
1627466920000|2021-07-28 10:08:40|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|50
1627466930000|2021-07-28 10:08:50|||||||||1
1627466940000|2021-07-28 10:09:00|7403.6|7400.8|7403.1|7400.3|7403.6|7400.8|7402.6|7399.8|38
1627466950000|2021-07-28 10:09:10|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|7402.6|7399.8|0
1627466960000|2021-07-28 10:09:20|7402.1|7399.3|7402.6|7399.8|7402.6|7399.8|7401.6|7398.8|5
1627466970000|2021-07-28 10:09:30|7402.1|7399.3|7402.6|7399.8|7402.6|7399.8|7402.1|7399.3|0
1627466980000|2021-07-28 10:09:40|7403.1|7400.3|7402.1|7399.3|7403.6|7400.8|7402.1|7399.3|5
1627466990000|2021-07-28 10:09:50|7401.6|7398.8|7400.6|7397.8|7401.6|7398.8|7400.1|7397.3|7
1627467000000|2021-07-28 10:10:00|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|7398.6|7395.8|22
1627467010000|2021-07-28 10:10:10|7400.6|7397.8|7401.6|7398.8|7402.2|7399.3|7399.6|7396.8|43
1627467020000|2021-07-28 10:10:20|7401.1|7398.3|7402.6|7399.8|7403.1|7400.3|7401.1|7398.3|16
1627467030000|2021-07-28 10:10:30|7403.6|7400.8|7403.6|7400.8|7403.6|7400.8|7403.1|7400.3|13
1627467040000|2021-07-28 10:10:40|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|25
1627467050000|2021-07-28 10:10:50|7403.6|7400.8|7405.6|7402.8|7405.6|7402.8|7403.6|7400.8|32
1627467060000|2021-07-28 10:11:00|7405.1|7402.3|7402.6|7399.8|7405.1|7402.3|7401.6|7398.8|95
1627467070000|2021-07-28 10:11:10|7402.1|7399.3|7401.6|7398.8|7402.6|7399.8|7401.6|7398.8|52
1627467080000|2021-07-28 10:11:20|7402.6|7399.8|7401.6|7398.8|7402.6|7399.8|7401.6|7398.8|103
1627467090000|2021-07-28 10:11:30|7402.6|7399.8|7401.6|7398.8|7402.6|7399.8|7401.6|7398.8|53
1627467100000|2021-07-28 10:11:40|7401.1|7398.3|7400.6|7397.8|7401.5|7398.7|7400.6|7397.8|60
1627467110000|2021-07-28 10:11:50|7400.1|7397.3|7400.5|7397.7|7401|7398.2|7400|7397.2|72
1627467120000|2021-07-28 10:12:00|7399.6|7396.8|7401.5|7398.7|7401.5|7398.7|7399.6|7396.8|186
1627467130000|2021-07-28 10:12:10|||||||||9
1627467140000|2021-07-28 10:12:20|7401|7398.2|7401|7398.2|7401.5|7398.7|7400.5|7397.7|42
1627467150000|2021-07-28 10:12:30|7400.5|7397.7|7402|7399.2|7402|7399.2|7400.5|7397.7|9
1627467160000|2021-07-28 10:12:40|7402.5|7399.7|7402.5|7399.7|7402.5|7399.7|7402|7399.2|158
1627467170000|2021-07-28 10:12:50|7402|7399.2|7402|7399.2|7402.5|7399.7|7402|7399.2|8
1627467180000|2021-07-28 10:13:00|7401.5|7398.7|7399.5|7396.7|7401.5|7398.7|7399.5|7396.7|5
1627467190000|2021-07-28 10:13:10|7399|7396.2|7402.5|7399.7|7402.5|7399.7|7399|7396.2|74
1627467200000|2021-07-28 10:13:20|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|7402.5|7399.7|125
1627467210000|2021-07-28 10:13:30|7404|7401.2|7403.5|7400.7|7404|7401.2|7402.5|7399.7|64
1627467220000|2021-07-28 10:13:40|7403.1|7400.3|7401.5|7398.7|7403.5|7400.7|7401|7398.2|140
1627467230000|2021-07-28 10:13:50|7402|7399.2|7401|7398.2|7402.5|7399.7|7400.5|7397.7|53
1627467240000|2021-07-28 10:14:00|7400.5|7397.7|7398.5|7395.7|7400.5|7397.7|7398.5|7395.7|23
1627467250000|2021-07-28 10:14:10|7397.5|7394.7|7395.6|7392.8|7397.5|7394.7|7395.6|7392.8|70
1627467260000|2021-07-28 10:14:20|7396.5|7393.7|7395.6|7392.8|7396.5|7393.7|7395.6|7392.8|11
1627467270000|2021-07-28 10:14:30|7397|7394.2|7394.6|7391.8|7397.1|7394.3|7393.6|7390.8|141
1627467280000|2021-07-28 10:14:40|7395|7392.2|7384.5|7381.7|7395.5|7392.7|7380.5|7377.7|264
1627467290000|2021-07-28 10:14:50|7384.1|7381.3|7382.5|7379.7|7384.1|7381.3|7380.1|7377.3|491
1627467300000|2021-07-28 10:15:00|7382|7379.2|7383|7380.2|7384|7381.2|7380.5|7377.7|68
1627467310000|2021-07-28 10:15:10|7384|7381.2|7381|7378.2|7384|7381.2|7381|7378.2|94
1627467320000|2021-07-28 10:15:20|7380.5|7377.7|7376.5|7373.7|7380.5|7377.7|7375|7372.2|48
1627467330000|2021-07-28 10:15:30|7376|7373.2|7372|7369.2|7376.5|7373.7|7371.5|7368.7|83
1627467340000|2021-07-28 10:15:40|7372.5|7369.7|7371.5|7368.7|7373.5|7370.7|7371.5|7368.7|41
1627467350000|2021-07-28 10:15:50|7372|7369.2|7371.5|7368.7|7372.5|7369.7|7371.5|7368.7|5
1627467360000|2021-07-28 10:16:00|7370.5|7367.7|7367.5|7364.7|7370.5|7367.7|7366.5|7363.7|154
1627467370000|2021-07-28 10:16:10|7366.5|7363.7|7360.5|7357.7|7366.5|7363.7|7355.5|7352.7|291
1627467380000|2021-07-28 10:16:20|7360.6|7357.8|7361.5|7358.7|7364|7361.2|7360.6|7357.8|162
1627467390000|2021-07-28 10:16:30|7362|7359.2|7366|7363.2|7366|7363.2|7362|7359.2|52
1627467400000|2021-07-28 10:16:40|7365.5|7362.7|7370.5|7367.7|7370.5|7367.7|7365|7362.2|35
1627467410000|2021-07-28 10:16:50|7371|7368.2|7372.5|7369.7|7374.5|7371.7|7368.5|7365.7|132
1627467420000|2021-07-28 10:17:00|7372|7369.2|7372.5|7369.7|7373.5|7370.7|7370|7367.2|30
1627467430000|2021-07-28 10:17:10|7372|7369.2|7370|7367.2|7372|7369.2|7368.5|7365.7|21
1627467440000|2021-07-28 10:17:20|7369.5|7366.7|7371|7368.2|7371|7368.2|7369.5|7366.7|20
1627467450000|2021-07-28 10:17:30|7371.5|7368.7|7371|7368.2|7371.5|7368.7|7368.5|7365.7|99
1627467460000|2021-07-28 10:17:40|7370.5|7367.7|7374|7371.2|7375.5|7372.7|7370.5|7367.7|129
1627467470000|2021-07-28 10:17:50|7373.5|7370.7|7375|7372.2|7375|7372.2|7373|7370.2|63
1627467480000|2021-07-28 10:18:00|7375.5|7372.7|7374.5|7371.7|7376|7373.2|7374.5|7371.7|7
1627467490000|2021-07-28 10:18:10|7375|7372.2|7375.5|7372.7|7375.5|7372.7|7374.5|7371.7|171
1627467500000|2021-07-28 10:18:20|7374.5|7371.7|7375.5|7372.7|7375.5|7372.7|7374.5|7371.7|8
1627467510000|2021-07-28 10:18:30|7376.5|7373.7|7377.5|7374.7|7378|7375.2|7376.5|7373.7|9
1627467520000|2021-07-28 10:18:40|7378|7375.2|7377.5|7374.7|7378.5|7375.7|7376.5|7373.7|30
1627467530000|2021-07-28 10:18:50|7377|7374.2|7377.5|7374.7|7378.5|7375.7|7377|7374.2|13
1627467540000|2021-07-28 10:19:00|7377|7374.2|7377|7374.2|7377.5|7374.7|7376|7373.2|91
1627467550000|2021-07-28 10:19:10|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7376.5|7373.7|52
1627467560000|2021-07-28 10:19:20|7377|7374.2|7376.5|7373.7|7377.5|7374.7|7376.5|7373.7|85
1627467570000|2021-07-28 10:19:30|7376|7373.2|7381|7378.2|7381.5|7378.7|7376|7373.2|104
1627467580000|2021-07-28 10:19:40|7381.5|7378.7|7384|7381.2|7384.5|7381.7|7381.5|7378.7|66
1627467590000|2021-07-28 10:19:50|7383.5|7380.7|7383|7380.2|7384|7381.2|7382.5|7379.7|2
1627467600000|2021-07-28 10:20:00|7382.5|7379.7|7377.5|7374.7|7383|7380.2|7376.5|7373.7|23
1627467610000|2021-07-28 10:20:10|7376.5|7373.7|7378.5|7375.7|7378.5|7375.7|7376.5|7373.7|12
1627467620000|2021-07-28 10:20:20|||||||||1
1627467630000|2021-07-28 10:20:30|7379.5|7376.7|7380.5|7377.7|7381.5|7378.7|7379.5|7376.7|23
1627467640000|2021-07-28 10:20:40|7381|7378.2|7381|7378.2|7381.5|7378.7|7380|7377.2|14
1627467650000|2021-07-28 10:20:50|7381.5|7378.7|7381|7378.2|7381.5|7378.7|7381|7378.2|1
1627467660000|2021-07-28 10:21:00|7380.5|7377.7|7379|7376.2|7380.5|7377.7|7378.5|7375.7|738
1627467670000|2021-07-28 10:21:10|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|1
1627467680000|2021-07-28 10:21:20|7378|7375.2|7378|7375.2|7378|7375.2|7378|7375.2|8
1627467690000|2021-07-28 10:21:30|7377.5|7374.7|7377.5|7374.7|7378.5|7375.7|7377.5|7374.7|11
1627467700000|2021-07-28 10:21:40|7378|7375.2|7379|7376.2|7379.5|7376.7|7377|7374.2|222
1627467710000|2021-07-28 10:21:50|7380|7377.2|7379|7376.2|7380.5|7377.7|7379|7376.2|12
1627467720000|2021-07-28 10:22:00|7380.5|7377.7|7380|7377.2|7381.5|7378.7|7379|7376.2|58
1627467730000|2021-07-28 10:22:10|7379.5|7376.7|7379|7376.2|7380|7377.2|7378.5|7375.7|3
1627467740000|2021-07-28 10:22:20|7378.5|7375.7|7378|7375.2|7378.5|7375.7|7378|7375.2|12
1627467750000|2021-07-28 10:22:30|7377.5|7374.7|7377.5|7374.7|7378.5|7375.7|7377.5|7374.7|13
1627467760000|2021-07-28 10:22:40|7378|7375.2|7378.5|7375.7|7378.5|7375.7|7377.5|7374.7|4
1627467770000|2021-07-28 10:22:50|7378|7375.2|7378.5|7375.7|7378.5|7375.7|7377.5|7374.7|5
1627467780000|2021-07-28 10:23:00|7378|7375.2|7377.5|7374.7|7378.5|7375.7|7377.5|7374.7|37
1627467790000|2021-07-28 10:23:10|7378|7375.2|7377|7374.2|7378.5|7375.7|7377|7374.2|30
1627467800000|2021-07-28 10:23:20|7377.5|7374.7|7376.5|7373.7|7378|7375.2|7375.5|7372.7|30
1627467810000|2021-07-28 10:23:30|7376|7373.2|7375.5|7372.7|7376|7373.2|7373|7370.2|92
1627467820000|2021-07-28 10:23:40|||||||||83
1627467830000|2021-07-28 10:23:50|7375|7372.2|7373|7370.2|7375|7372.2|7373|7370.2|4
1627467840000|2021-07-28 10:24:00|7372.5|7369.7|7372.5|7369.7|7373.5|7370.7|7372.5|7369.7|12
1627467850000|2021-07-28 10:24:10|7373.5|7370.7|7374.5|7371.7|7374.5|7371.7|7373.5|7370.7|28
1627467860000|2021-07-28 10:24:20|7375.5|7372.7|7376.5|7373.7|7376.5|7373.7|7375.5|7372.7|26
1627467870000|2021-07-28 10:24:30|7377|7374.2|7378.5|7375.7|7379.5|7376.7|7377|7374.2|8
1627467880000|2021-07-28 10:24:40|7379|7376.2|7377.5|7374.7|7379|7376.2|7377.5|7374.7|6
1627467890000|2021-07-28 10:24:50|7377|7374.2|7376.5|7373.7|7377|7374.2|7376.5|7373.7|4
1627467900000|2021-07-28 10:25:00|7377|7374.2|7376.5|7373.7|7377|7374.2|7376.5|7373.7|0
1627467910000|2021-07-28 10:25:10|7377|7374.2|7376|7373.2|7377|7374.2|7374.5|7371.7|52
1627467920000|2021-07-28 10:25:20|7376.5|7373.7|7375.5|7372.7|7376.5|7373.7|7375|7372.2|81
1627467930000|2021-07-28 10:25:30|7375|7372.2|7372.5|7369.7|7375|7372.2|7372.5|7369.7|74
1627467940000|2021-07-28 10:25:40|7373|7370.2|7372.5|7369.7|7373|7370.2|7372.5|7369.7|40
1627467950000|2021-07-28 10:25:50|7372|7369.2|7370|7367.2|7372|7369.2|7368.5|7365.7|97
1627467960000|2021-07-28 10:26:00|7369.5|7366.7|7370.5|7367.7|7370.5|7367.7|7369|7366.2|33
1627467970000|2021-07-28 10:26:10|7371.5|7368.7|7372|7369.2|7373|7370.2|7371.5|7368.7|26
1627467980000|2021-07-28 10:26:20|7372.5|7369.7|7373|7370.2|7373|7370.2|7372|7369.2|5
1627467990000|2021-07-28 10:26:30|7373.4|7370.6|7373|7370.2|7373.5|7370.7|7373|7370.2|3
1627468000000|2021-07-28 10:26:40|7373.5|7370.7|7374.5|7371.7|7374.5|7371.7|7372.5|7369.7|30
1627468010000|2021-07-28 10:26:50|7374.4|7371.6|7373.5|7370.7|7374.4|7371.6|7373.5|7370.7|8
1627468020000|2021-07-28 10:27:00|7374.5|7371.7|7375|7372.2|7376.5|7373.7|7374.5|7371.7|24
1627468030000|2021-07-28 10:27:10|7374.5|7371.7|7375|7372.2|7375|7372.2|7374.5|7371.7|1
1627468040000|2021-07-28 10:27:20|7375.5|7372.7|7375|7372.2|7375.5|7372.7|7375|7372.2|3
1627468050000|2021-07-28 10:27:30|7374.5|7371.7|7375.5|7372.7|7376.5|7373.7|7374.5|7371.7|7
1627468060000|2021-07-28 10:27:40|7376|7373.2|7375|7372.2|7376|7373.2|7375|7372.2|6
1627468070000|2021-07-28 10:27:50|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|2
1627468080000|2021-07-28 10:28:00|7375.4|7372.6|7376.5|7373.7|7376.5|7373.7|7374.5|7371.7|9
1627468090000|2021-07-28 10:28:10|||||||||2
1627468110000|2021-07-28 10:28:30|7376|7373.2|7376.5|7373.7|7376.5|7373.7|7376|7373.2|0
1627468120000|2021-07-28 10:28:40|7377|7374.2|7377.5|7374.7|7377.5|7374.7|7376.5|7373.7|19
1627468130000|2021-07-28 10:28:50|7377.9|7375.1|7378|7375.2|7378.5|7375.7|7377.5|7374.7|3
1627468140000|2021-07-28 10:29:00|7377.5|7374.7|7377.5|7374.7|7378.5|7375.7|7377.5|7374.7|22
1627468150000|2021-07-28 10:29:10|7376.5|7373.7|7375.5|7372.7|7376.5|7373.7|7375.5|7372.7|7
1627468160000|2021-07-28 10:29:20|7375|7372.2|7374.5|7371.7|7375|7372.2|7374.5|7371.7|7
1627468170000|2021-07-28 10:29:30|7375|7372.2|7376.5|7373.7|7376.5|7373.7|7375|7372.2|4
1627468180000|2021-07-28 10:29:40|7375.5|7372.7|7377|7374.2|7377.5|7374.7|7375.5|7372.7|20
1627468190000|2021-07-28 10:29:50|7377.4|7374.6|7376.5|7373.7|7378|7375.2|7376.5|7373.7|12
1627468200000|2021-07-28 10:30:00|7375.5|7372.7|7373.5|7370.7|7375.5|7372.7|7373.5|7370.7|8
1627468210000|2021-07-28 10:30:10|7374|7371.2|7373.5|7370.7|7374|7371.2|7373.5|7370.7|18
1627468220000|2021-07-28 10:30:20|7374|7371.2|7374|7371.2|7374.5|7371.7|7374|7371.2|17
1627468230000|2021-07-28 10:30:30|7374.5|7371.7|7375|7372.2|7375|7372.2|7374.5|7371.7|13
1627468240000|2021-07-28 10:30:40|7375.4|7372.6|7374.4|7371.6|7375.4|7372.6|7374|7371.2|32
1627468250000|2021-07-28 10:30:50|7375.5|7372.7|7378.4|7375.6|7378.4|7375.6|7374.4|7371.6|53
1627468260000|2021-07-28 10:31:00|7377.9|7375.1|7374|7371.2|7377.9|7375.1|7374|7371.2|67
1627468270000|2021-07-28 10:31:10|7374.4|7371.6|7373.4|7370.6|7375.4|7372.6|7373.4|7370.6|47
1627468280000|2021-07-28 10:31:20|7374|7371.2|7376.5|7373.7|7377.4|7374.6|7374|7371.2|28
1627468290000|2021-07-28 10:31:30|7376.4|7373.6|7375|7372.2|7376.4|7373.6|7374.9|7372.1|19
1627468300000|2021-07-28 10:31:40|7375.4|7372.6|7373.9|7371.1|7375.4|7372.6|7373.5|7370.7|36
1627468310000|2021-07-28 10:31:50|7374.4|7371.6|7375|7372.2|7375.4|7372.6|7373.9|7371.1|4
1627468320000|2021-07-28 10:32:00|7375.4|7372.6|7377|7374.2|7377.5|7374.7|7375.4|7372.6|64
1627468330000|2021-07-28 10:32:10|7377.4|7374.6|7376.9|7374.1|7378|7375.2|7376.4|7373.6|30
1627468340000|2021-07-28 10:32:20|7376.5|7373.7|7377.4|7374.6|7377.4|7374.6|7376.4|7373.6|6
1627468350000|2021-07-28 10:32:30|7377.5|7374.7|7377.4|7374.6|7378.5|7375.7|7377.4|7374.6|23
1627468360000|2021-07-28 10:32:40|7376.4|7373.6|7374.4|7371.6|7376.4|7373.6|7373.4|7370.6|24
1627468370000|2021-07-28 10:32:50|7374.9|7372.1|7374.9|7372.1|7375.4|7372.6|7374.9|7372.1|7
1627468380000|2021-07-28 10:33:00|7375.4|7372.6|7379|7376.2|7379|7376.2|7375.4|7372.6|32
1627468390000|2021-07-28 10:33:10|7379.5|7376.7|7379.5|7376.7|7381.1|7377.7|7379.4|7376.6|62
1627468400000|2021-07-28 10:33:20|7380|7377.2|7382|7379.2|7383.5|7380.7|7380|7377.2|167
1627468410000|2021-07-28 10:33:30|7381.5|7378.7|7380.5|7377.7|7381.5|7378.7|7380.5|7377.7|4
1627468420000|2021-07-28 10:33:40|7381|7378.2|7381|7378.2|7381.5|7378.7|7380.5|7377.7|2
1627468430000|2021-07-28 10:33:50|7382|7379.2|7381|7378.2|7382|7379.2|7380.5|7377.7|55
1627468440000|2021-07-28 10:34:00|7381.5|7378.7|7382|7379.2|7382|7379.2|7381|7378.2|55
1627468450000|2021-07-28 10:34:10|7382.5|7379.7|7383|7380.2|7383.4|7380.6|7382.5|7379.7|31
1627468460000|2021-07-28 10:34:20|7383.5|7380.7|7384|7381.2|7384.4|7381.6|7383.5|7380.7|10
1627468470000|2021-07-28 10:34:30|7384.4|7381.6|7384|7381.2|7384.5|7381.7|7383.5|7380.7|6
1627468480000|2021-07-28 10:34:40|7384.4|7381.6|7383|7380.2|7384.5|7381.7|7382.5|7379.7|32
1627468490000|2021-07-28 10:34:50|7383.4|7380.6|7383|7380.2|7383.4|7380.6|7383|7380.2|1
1627468500000|2021-07-28 10:35:00|7382.5|7379.7|7383.5|7380.7|7383.5|7380.7|7382.5|7379.7|5
1627468510000|2021-07-28 10:35:10|7383.9|7381.1|7385|7382.2|7385.5|7382.7|7383.5|7380.7|63
1627468520000|2021-07-28 10:35:20|7385.5|7382.7|7386|7383.2|7386|7383.2|7385.5|7382.7|4
1627468530000|2021-07-28 10:35:30|7386.5|7383.7|7386|7383.2|7386.5|7383.7|7386|7383.2|3
1627468550000|2021-07-28 10:35:50|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385|7382.2|13
1627468560000|2021-07-28 10:36:00|7385.4|7382.6|7384.5|7381.7|7385.4|7382.6|7384.4|7381.6|53
1627468570000|2021-07-28 10:36:10|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383|7380.2|3
1627468580000|2021-07-28 10:36:20|7383|7380.2|7382.5|7379.7|7383.5|7380.7|7382.5|7379.7|0
1627468590000|2021-07-28 10:36:30|7383|7380.2|7383.9|7381.1|7384.4|7381.6|7383|7380.2|5
1627468600000|2021-07-28 10:36:40|7384.4|7381.6|7384.5|7381.7|7384.5|7381.7|7384.4|7381.6|1
1627468610000|2021-07-28 10:36:50|7385.4|7382.6|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|18
1627468620000|2021-07-28 10:37:00|7385|7382.2|7383.9|7381.1|7385|7382.2|7383.5|7380.7|42
1627468630000|2021-07-28 10:37:10|7383.5|7380.7|7383.5|7380.7|7384.4|7381.6|7383.5|7380.7|25
1627468640000|2021-07-28 10:37:20|7383.9|7381.1|7383.5|7380.7|7383.9|7381.1|7383.5|7380.7|3
1627468650000|2021-07-28 10:37:30|7383.9|7381.1|7383.9|7381.1|7384.4|7381.6|7383.9|7381.1|4
1627468660000|2021-07-28 10:37:40|7383|7380.2|7383.5|7380.7|7383.5|7380.7|7381.4|7378.6|49
1627468670000|2021-07-28 10:37:50|7383.4|7380.6|7383.5|7380.7|7383.9|7381.1|7382|7379.2|20
1627468680000|2021-07-28 10:38:00|7383.4|7380.6|7383|7380.2|7383.4|7380.6|7383|7380.2|0
1627468690000|2021-07-28 10:38:10|7383.4|7380.6|7384|7381.2|7384.5|7381.7|7383|7380.2|24
1627468700000|2021-07-28 10:38:20|7383.5|7380.7|7382.4|7379.6|7383.5|7380.7|7382.4|7379.6|19
1627468710000|2021-07-28 10:38:30|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7382.9|7380.1|2
1627468720000|2021-07-28 10:38:40|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|4
1627468730000|2021-07-28 10:38:50|7384.4|7381.6|7385.4|7382.6|7385.4|7382.6|7383.9|7381.1|9
1627468740000|2021-07-28 10:39:00|7385.9|7383.1|7386.9|7384.1|7386.9|7384.1|7385.9|7383.1|11
1627468750000|2021-07-28 10:39:10|7387.4|7384.6|7387.4|7384.6|7389.4|7386.6|7387.4|7384.6|42
1627468760000|2021-07-28 10:39:20|7387.9|7385.1|7387.4|7384.6|7387.9|7385.1|7387.4|7384.6|3
1627468770000|2021-07-28 10:39:30|7387.9|7385.1|7387.9|7385.1|7388.4|7385.6|7387.9|7385.1|6
1627468780000|2021-07-28 10:39:40|7388.4|7385.6|7387.4|7384.6|7388.4|7385.6|7387.4|7384.6|17
1627468790000|2021-07-28 10:39:50|7386.9|7384.1|7387.4|7384.6|7387.4|7384.6|7386.9|7384.1|11
1627468800000|2021-07-28 10:40:00|7388.4|7385.6|7387.4|7384.6|7388.4|7385.6|7387.4|7384.6|22
1627468810000|2021-07-28 10:40:10|7386.9|7384.1|7385.4|7382.6|7386.9|7384.1|7385.4|7382.6|91
1627468820000|2021-07-28 10:40:20|7385.9|7383.1|7385.4|7382.6|7386.4|7383.6|7384.4|7381.6|8
1627468830000|2021-07-28 10:40:30|7384.9|7382.1|7385.4|7382.6|7386.4|7383.6|7383.9|7381.1|125
1627468840000|2021-07-28 10:40:40|7384.9|7382.1|7384.9|7382.1|7385.4|7382.6|7384.9|7382.1|1
1627468850000|2021-07-28 10:40:50|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|0
1627468860000|2021-07-28 10:41:00|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|3
1627468870000|2021-07-28 10:41:10|||||||||2
1627468880000|2021-07-28 10:41:20|7382.4|7379.6|7383.4|7380.6|7383.4|7380.6|7382.4|7379.6|25
1627468890000|2021-07-28 10:41:30|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|1
1627468900000|2021-07-28 10:41:40|7383.4|7380.6|7381.4|7378.6|7383.4|7380.6|7381.4|7378.6|41
1627468910000|2021-07-28 10:41:50|7382.4|7379.6|7383.4|7380.6|7383.4|7380.6|7382.4|7379.6|64
1627468920000|2021-07-28 10:42:00|7382.4|7379.6|7383.4|7380.6|7383.4|7380.6|7382.4|7379.6|2
1627468930000|2021-07-28 10:42:10|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|9
1627468940000|2021-07-28 10:42:20|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|6
1627468950000|2021-07-28 10:42:30|7380.4|7377.6|7380.4|7377.6|7381.4|7378.6|7380.4|7377.6|4
1627468960000|2021-07-28 10:42:40|7380.9|7378.1|7381.4|7378.6|7381.4|7378.6|7380.4|7377.6|1
1627468970000|2021-07-28 10:42:50|7381.9|7379.1|7382.4|7379.6|7382.4|7379.6|7381.9|7379.1|3
1627468980000|2021-07-28 10:43:00|7383.4|7380.6|7382.4|7379.6|7383.4|7380.6|7382.4|7379.6|1
1627468990000|2021-07-28 10:43:10|7381.9|7379.1|7380.4|7377.6|7381.9|7379.1|7380.4|7377.6|54
1627469000000|2021-07-28 10:43:20|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|0
1627469010000|2021-07-28 10:43:30|7380.4|7377.6|7380.9|7378.1|7381.4|7378.6|7380.4|7377.6|3
1627469020000|2021-07-28 10:43:40|7381.4|7378.6|7380.9|7378.1|7381.4|7378.6|7380.9|7378.1|1
1627469030000|2021-07-28 10:43:50|7381.4|7378.6|7380.9|7378.1|7381.4|7378.6|7380.9|7378.1|0
1627469040000|2021-07-28 10:44:00|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7380.9|7378.1|1
1627469050000|2021-07-28 10:44:10|||||||||3
1627469070000|2021-07-28 10:44:30|7382.4|7379.6|7382.9|7380.1|7383.4|7380.6|7382.4|7379.6|31
1627469080000|2021-07-28 10:44:40|7382.4|7379.6|7382.4|7379.6|7384.4|7381.6|7382.4|7379.6|267
1627469090000|2021-07-28 10:44:50|7381.4|7378.6|7382.4|7379.6|7382.4|7379.6|7381.4|7378.6|4
1627469100000|2021-07-28 10:45:00|7381.9|7379.1|7381.4|7378.6|7381.9|7379.1|7381.4|7378.6|10
1627469110000|2021-07-28 10:45:10|7380.4|7377.6|7381.4|7378.6|7381.4|7378.6|7380.4|7377.6|7
1627469130000|2021-07-28 10:45:30|||||||||1
1627469140000|2021-07-28 10:45:40|7381.9|7379.1|7382.4|7379.6|7382.4|7379.6|7381.9|7379.1|2
1627469150000|2021-07-28 10:45:50|7383.4|7380.6|7383.9|7381.1|7383.9|7381.1|7383.4|7380.6|6
1627469160000|2021-07-28 10:46:00|7384.4|7381.6|7383.4|7380.6|7384.4|7381.6|7383.4|7380.6|2
1627469170000|2021-07-28 10:46:10|7383.9|7381.1|7385.4|7382.6|7385.4|7382.6|7383.9|7381.1|16
1627469180000|2021-07-28 10:46:20|7386.4|7383.6|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|8
1627469190000|2021-07-28 10:46:30|7385.4|7382.6|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|4
1627469200000|2021-07-28 10:46:40|7384.9|7382.1|7384.4|7381.6|7384.9|7382.1|7384.4|7381.6|3
1627469210000|2021-07-28 10:46:50|7383.9|7381.1|7383.9|7381.1|7384.9|7382.1|7383.9|7381.1|15
1627469220000|2021-07-28 10:47:00|7383.4|7380.6|7383.4|7380.6|7383.9|7381.1|7382.4|7379.6|4
1627469230000|2021-07-28 10:47:10|7382.9|7380.1|7382.4|7379.6|7383.9|7381.1|7382.4|7379.6|0
1627469240000|2021-07-28 10:47:20|7382.9|7380.1|7384.4|7381.6|7384.4|7381.6|7382.9|7380.1|101
1627469250000|2021-07-28 10:47:30|7383.9|7381.1|7384.4|7381.6|7384.4|7381.6|7383.9|7381.1|1
1627469260000|2021-07-28 10:47:40|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|0
1627469270000|2021-07-28 10:47:50|7384.4|7381.6|7383.9|7381.1|7384.9|7382.1|7383.9|7381.1|154
1627469280000|2021-07-28 10:48:00|||||||||28
1627469290000|2021-07-28 10:48:10|7384.4|7381.6|7382.4|7379.6|7384.4|7381.6|7382.4|7379.6|3
1627469300000|2021-07-28 10:48:20|7383.4|7380.6|7384.4|7381.6|7384.4|7381.6|7382.9|7380.1|5
1627469320000|2021-07-28 10:48:40|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|14
1627469330000|2021-07-28 10:48:50|7385.9|7383.1|7385.4|7382.6|7385.9|7383.1|7385.4|7382.6|3
1627469340000|2021-07-28 10:49:00|7384.4|7381.6|7384.9|7382.1|7384.9|7382.1|7384.4|7381.6|17
1627469350000|2021-07-28 10:49:10|7385.4|7382.6|7383.4|7380.6|7385.4|7382.6|7383.4|7380.6|9
1627469360000|2021-07-28 10:49:20|7383.9|7381.1|7386.4|7383.6|7386.4|7383.6|7383.9|7381.1|8
1627469370000|2021-07-28 10:49:30|7385.9|7383.1|7386.4|7383.6|7386.4|7383.6|7385.9|7383.1|0
1627469380000|2021-07-28 10:49:40|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|2
1627469390000|2021-07-28 10:49:50|||||||||3
1627469400000|2021-07-28 10:50:00|7386.4|7383.6|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|13
1627469410000|2021-07-28 10:50:10|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|29
1627469420000|2021-07-28 10:50:20|||||||||1
1627469430000|2021-07-28 10:50:30|7385.4|7382.6|7388.9|7386.1|7388.9|7386.1|7385.4|7382.6|60
1627469440000|2021-07-28 10:50:40|7388.4|7385.6|7387.9|7385.1|7388.4|7385.6|7387.9|7385.1|2
1627469450000|2021-07-28 10:50:50|7387.4|7384.6|7386.4|7383.6|7387.4|7384.6|7386.4|7383.6|2
1627469460000|2021-07-28 10:51:00|7385.4|7382.6|7384.4|7381.6|7385.4|7382.6|7384.4|7381.6|4
1627469470000|2021-07-28 10:51:10|7383.9|7381.1|7384.4|7381.6|7384.4|7381.6|7383.9|7381.1|1
1627469480000|2021-07-28 10:51:20|7383.9|7381.1|7384.4|7381.6|7384.4|7381.6|7383.9|7381.1|4
1627469490000|2021-07-28 10:51:30|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|2
1627469500000|2021-07-28 10:51:40|7383.9|7381.1|7383.9|7381.1|7384.4|7381.6|7383.9|7381.1|4
1627469510000|2021-07-28 10:51:50|7384.4|7381.6|7383.9|7381.1|7384.4|7381.6|7383.9|7381.1|17
1627469530000|2021-07-28 10:52:10|7384.4|7381.6|7383.9|7381.1|7384.4|7381.6|7383.9|7381.1|1
1627469540000|2021-07-28 10:52:20|7384.4|7381.6|7383.4|7380.6|7384.4|7381.6|7383.4|7380.6|5
1627469550000|2021-07-28 10:52:30|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|4
1627469560000|2021-07-28 10:52:40|7381.9|7379.1|7381.9|7379.1|7382.4|7379.6|7381.9|7379.1|1
1627469570000|2021-07-28 10:52:50|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7381.4|7378.6|11
1627469580000|2021-07-28 10:53:00|7381.9|7379.1|7383.9|7381.1|7384.4|7381.6|7381.9|7379.1|9
1627469590000|2021-07-28 10:53:10|7384.4|7381.6|7386.4|7383.6|7386.4|7383.6|7383.9|7381.1|6
1627469600000|2021-07-28 10:53:20|7386.9|7384.1|7387.9|7385.1|7387.9|7385.1|7386.9|7384.1|2
1627469610000|2021-07-28 10:53:30|7388.4|7385.6|7386.9|7384.1|7388.4|7385.6|7386.9|7384.1|3
1627469620000|2021-07-28 10:53:40|7386.4|7383.6|7383.4|7380.6|7386.4|7383.6|7383.4|7380.6|4
1627469630000|2021-07-28 10:53:50|7382.9|7380.1|7380.4|7377.6|7382.9|7380.1|7379.4|7376.6|4
1627469640000|2021-07-28 10:54:00|7379.4|7376.6|7380.4|7377.6|7381.4|7378.6|7379.4|7376.6|4
1627469650000|2021-07-28 10:54:10|7379.4|7376.6|7380.4|7377.6|7380.4|7377.6|7379.4|7376.6|3
1627469670000|2021-07-28 10:54:30|7381.4|7378.6|7380.9|7378.1|7381.4|7378.6|7380.4|7377.6|9
1627469680000|2021-07-28 10:54:40|7381.4|7378.6|7382.4|7379.6|7382.9|7380.1|7381.4|7378.6|33
1627469690000|2021-07-28 10:54:50|7383.4|7380.6|7383.9|7381.1|7384.4|7381.6|7383.4|7380.6|34
1627469700000|2021-07-28 10:55:00|7382.4|7379.6|7381.9|7379.1|7382.9|7380.1|7381.4|7378.6|9
1627469710000|2021-07-28 10:55:10|||||||||1
1627469720000|2021-07-28 10:55:20|7382.4|7379.6|7383.4|7380.6|7383.4|7380.6|7382.4|7379.6|4
1627469730000|2021-07-28 10:55:30|7383.9|7381.1|7384.9|7382.1|7384.9|7382.1|7383.4|7380.6|0
1627469740000|2021-07-28 10:55:40|7385.4|7382.6|7384.9|7382.1|7385.4|7382.6|7384.9|7382.1|7
1627469750000|2021-07-28 10:55:50|7385.4|7382.6|7384.9|7382.1|7385.4|7382.6|7384.9|7382.1|2
1627469760000|2021-07-28 10:56:00|7385.4|7382.6|7384.9|7382.1|7385.9|7383.1|7384.9|7382.1|11
1627469770000|2021-07-28 10:56:10|7384.4|7381.6|7383.9|7381.1|7384.4|7381.6|7383.9|7381.1|2
1627469780000|2021-07-28 10:56:20|7384.4|7381.6|7383.9|7381.1|7384.4|7381.6|7383.9|7381.1|0
1627469800000|2021-07-28 10:56:40|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|2
1627469810000|2021-07-28 10:56:50|7382.9|7380.1|7382.4|7379.6|7383.4|7380.6|7381.4|7378.6|5
1627469820000|2021-07-28 10:57:00|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7380.4|7377.6|6
1627469830000|2021-07-28 10:57:10|7380.9|7378.1|7381.4|7378.6|7381.4|7378.6|7380.9|7378.1|3
1627469840000|2021-07-28 10:57:20|7382.4|7379.6|7382.4|7379.6|7382.9|7380.1|7382.4|7379.6|0
1627469850000|2021-07-28 10:57:30|7382.9|7380.1|7382.4|7379.6|7382.9|7380.1|7382.4|7379.6|0
1627469860000|2021-07-28 10:57:40|7382.9|7380.1|7383.4|7380.6|7383.4|7380.6|7382.9|7380.1|2
1627469870000|2021-07-28 10:57:50|7382.9|7380.1|7382.4|7379.6|7382.9|7380.1|7381.9|7379.1|2
1627469880000|2021-07-28 10:58:00|7381.4|7378.6|7381.4|7378.6|7382.4|7379.6|7381.4|7378.6|9
1627469890000|2021-07-28 10:58:10|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|2
1627469910000|2021-07-28 10:58:30|||||||||1
1627469920000|2021-07-28 10:58:40|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|2
1627469930000|2021-07-28 10:58:50|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|1
1627469940000|2021-07-28 10:59:00|7384.9|7382.1|7384.9|7382.1|7384.9|7382.1|7384.4|7381.6|6
1627469950000|2021-07-28 10:59:10|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|0
1627469960000|2021-07-28 10:59:20|7383.4|7380.6|7382.4|7379.6|7383.4|7380.6|7382.4|7379.6|6
1627469970000|2021-07-28 10:59:30|7382.9|7380.1|7382.4|7379.6|7382.9|7380.1|7381.9|7379.1|5
1627469990000|2021-07-28 10:59:50|7382.9|7380.1|7381.9|7379.1|7382.9|7380.1|7381.9|7379.1|1
1627470000000|2021-07-28 11:00:00|7381.4|7378.6|7382.4|7379.6|7382.4|7379.6|7381.4|7378.6|3
1627470010000|2021-07-28 11:00:10|7381.9|7379.1|7382.9|7380.1|7383.4|7380.6|7381.9|7379.1|6
1627470020000|2021-07-28 11:00:20|7383.4|7380.6|7383.9|7381.1|7383.9|7381.1|7383.4|7380.6|1
1627470030000|2021-07-28 11:00:30|||||||||1
1627470050000|2021-07-28 11:00:50|7384.4|7381.6|7384.9|7382.1|7384.9|7382.1|7384.4|7381.6|1
1627470060000|2021-07-28 11:01:00|7382.9|7380.1|7381.9|7379.1|7382.9|7380.1|7381.4|7378.6|55
1627470070000|2021-07-28 11:01:10|7381.4|7378.6|7381.9|7379.1|7382.4|7379.6|7381.4|7378.6|1
1627470080000|2021-07-28 11:01:20|||||||||1
1627470090000|2021-07-28 11:01:30|7381.4|7378.6|7382.9|7380.1|7383.4|7380.6|7381.4|7378.6|24
1627470100000|2021-07-28 11:01:40|7382.4|7379.6|7382.9|7380.1|7383.4|7380.6|7382.4|7379.6|1
1627470110000|2021-07-28 11:01:50|7382.4|7379.6|7381.9|7379.1|7382.9|7380.1|7381.9|7379.1|26
1627470120000|2021-07-28 11:02:00|7381.4|7378.6|7378.4|7375.6|7381.4|7378.6|7378.4|7375.6|10
1627470130000|2021-07-28 11:02:10|7379.4|7376.6|7379.4|7376.6|7380.4|7377.6|7378.9|7376.1|135
1627470140000|2021-07-28 11:02:20|7378.9|7376.1|7380.4|7377.6|7380.4|7377.6|7378.4|7375.6|39
1627470150000|2021-07-28 11:02:30|7380.9|7378.1|7381.4|7378.6|7381.4|7378.6|7380.9|7378.1|4
1627470160000|2021-07-28 11:02:40|7381.9|7379.1|7381.4|7378.6|7381.9|7379.1|7381.4|7378.6|0
1627470170000|2021-07-28 11:02:50|||||||||1
1627470180000|2021-07-28 11:03:00|7381.9|7379.1|7380.9|7378.1|7382.9|7380.1|7380.9|7378.1|9
1627470190000|2021-07-28 11:03:10|7380.4|7377.6|7381.4|7378.6|7382.4|7379.6|7379.9|7377.1|252
1627470200000|2021-07-28 11:03:20|7380.9|7378.1|7380.9|7378.1|7381.4|7378.6|7380.9|7378.1|13
1627470210000|2021-07-28 11:03:30|7380.4|7377.6|7381.9|7379.1|7381.9|7379.1|7379.4|7376.6|43
1627470220000|2021-07-28 11:03:40|7381.4|7378.6|7382.9|7380.1|7383.4|7380.6|7381.4|7378.6|12
1627470230000|2021-07-28 11:03:50|7382.4|7379.6|7381.9|7379.1|7382.4|7379.6|7381.9|7379.1|2
1627470240000|2021-07-28 11:04:00|7381.4|7378.6|7380.4|7377.6|7381.4|7378.6|7380.4|7377.6|0
1627470260000|2021-07-28 11:04:20|7379.9|7377.1|7380.4|7377.6|7380.4|7377.6|7379.4|7376.6|41
1627470270000|2021-07-28 11:04:30|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7380.9|7378.1|10
1627470280000|2021-07-28 11:04:40|7381.9|7379.1|7381.4|7378.6|7382.4|7379.6|7381.4|7378.6|1
1627470290000|2021-07-28 11:04:50|7380.9|7378.1|7381.4|7378.6|7381.4|7378.6|7380.9|7378.1|1
1627470310000|2021-07-28 11:05:10|7381.9|7379.1|7380.4|7377.6|7383.4|7380.6|7380.4|7377.6|38
1627470320000|2021-07-28 11:05:20|7380.9|7378.1|7379.9|7377.1|7380.9|7378.1|7379.9|7377.1|7
1627470330000|2021-07-28 11:05:30|7380.4|7377.6|7380.9|7378.1|7380.9|7378.1|7379.9|7377.1|3
1627470350000|2021-07-28 11:05:50|||||||||1
1627470360000|2021-07-28 11:06:00|7380.4|7377.6|7380.4|7377.6|7381.4|7378.6|7379.4|7376.6|4
1627470370000|2021-07-28 11:06:10|7379.9|7377.1|7380.9|7378.1|7380.9|7378.1|7379.9|7377.1|0
1627470380000|2021-07-28 11:06:20|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|1
1627470390000|2021-07-28 11:06:30|7379.9|7377.1|7379.4|7376.6|7379.9|7377.1|7379.4|7376.6|2
1627470400000|2021-07-28 11:06:40|7380.4|7377.6|7381.9|7379.1|7381.9|7379.1|7380.4|7377.6|6
1627470410000|2021-07-28 11:06:50|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7382.4|7379.6|7
1627470420000|2021-07-28 11:07:00|7383.9|7381.1|7382.9|7380.1|7383.9|7381.1|7382.4|7379.6|16
1627470430000|2021-07-28 11:07:10|7382.4|7379.6|7383.4|7380.6|7383.4|7380.6|7380.9|7378.1|112
1627470440000|2021-07-28 11:07:20|||||||||1
1627470450000|2021-07-28 11:07:30|7384.4|7381.6|7383.9|7381.1|7384.4|7381.6|7383.9|7381.1|13
1627470460000|2021-07-28 11:07:40|7383.4|7380.6|7383.9|7381.1|7383.9|7381.1|7383.4|7380.6|1
1627470480000|2021-07-28 11:08:00|7383.4|7380.6|7382.4|7379.6|7383.4|7380.6|7382.4|7379.6|6
1627470490000|2021-07-28 11:08:10|7382.9|7380.1|7382.4|7379.6|7382.9|7380.1|7382.4|7379.6|2
1627470500000|2021-07-28 11:08:20|7381.9|7379.1|7380.4|7377.6|7381.9|7379.1|7379.4|7376.6|567
1627470510000|2021-07-28 11:08:30|7379.9|7377.1|7380.4|7377.6|7380.4|7377.6|7379.9|7377.1|6
1627470520000|2021-07-28 11:08:40|7380.8|7378|7378.9|7376.1|7381.4|7378.6|7378.9|7376.1|128
1627470530000|2021-07-28 11:08:50|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|0
1627470540000|2021-07-28 11:09:00|||||||||1
1627470550000|2021-07-28 11:09:10|7378.9|7376.1|7377.4|7374.6|7378.9|7376.1|7376.9|7374.1|4
1627470560000|2021-07-28 11:09:20|7376.9|7374.1|7376.8|7374|7378.4|7375.6|7376.8|7374|164
1627470570000|2021-07-28 11:09:30|7376.4|7373.6|7377.3|7374.5|7377.3|7374.5|7376.4|7373.6|14
1627470580000|2021-07-28 11:09:40|7377.4|7374.6|7377.3|7374.5|7377.8|7375|7376.9|7374.1|30
1627470590000|2021-07-28 11:09:50|7376.9|7374.1|7376.4|7373.6|7376.9|7374.1|7376.4|7373.6|2
1627470600000|2021-07-28 11:10:00|7376.3|7373.5|7375.4|7372.6|7376.3|7373.5|7373.4|7370.6|21
1627470610000|2021-07-28 11:10:10|7375.8|7373|7375.9|7373.1|7376.8|7374|7375.8|7373|2
1627470620000|2021-07-28 11:10:20|7375.8|7373|7376.3|7373.5|7376.3|7373.5|7375.3|7372.5|2
1627470630000|2021-07-28 11:10:30|7375.3|7372.5|7375.3|7372.5|7375.8|7373|7374.4|7371.6|8
1627470640000|2021-07-28 11:10:40|7374.8|7372|7374.3|7371.5|7375.3|7372.5|7374.3|7371.5|2
1627470650000|2021-07-28 11:10:50|7373.4|7370.6|7373.3|7370.5|7373.4|7370.6|7373.3|7370.5|3
1627470670000|2021-07-28 11:11:10|7373.8|7371|7374.8|7372|7374.8|7372|7373.8|7371|8
1627470680000|2021-07-28 11:11:20|7375.3|7372.5|7374.8|7372|7375.3|7372.5|7374.8|7372|0
1627470690000|2021-07-28 11:11:30|7375.3|7372.5|7373.3|7370.5|7375.3|7372.5|7373.3|7370.5|30
1627470700000|2021-07-28 11:11:40|7373.8|7371|7374.3|7371.5|7374.3|7371.5|7373.3|7370.5|13
1627470710000|2021-07-28 11:11:50|7375.3|7372.5|7374.8|7372|7375.3|7372.5|7374.8|7372|3
1627470720000|2021-07-28 11:12:00|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|3
1627470730000|2021-07-28 11:12:10|7374.3|7371.5|7371.3|7368.5|7374.3|7371.5|7371.3|7368.5|14
1627470740000|2021-07-28 11:12:20|7371.8|7369|7371.3|7368.5|7373.3|7370.5|7371.3|7368.5|137
1627470750000|2021-07-28 11:12:30|7369.3|7366.5|7361.3|7358.5|7369.3|7366.5|7361.3|7358.5|216
1627470760000|2021-07-28 11:12:40|7361.8|7359|7362.3|7359.5|7364.3|7361.5|7361.3|7358.5|54
1627470770000|2021-07-28 11:12:50|7361.8|7359|7363.8|7361|7364.3|7361.5|7361.8|7359|178
1627470780000|2021-07-28 11:13:00|7363.4|7360.6|7360.8|7358|7363.4|7360.6|7359.3|7356.5|286
1627470790000|2021-07-28 11:13:10|7360.4|7357.6|7361.9|7359.1|7361.9|7359.1|7359.4|7356.6|28
1627470800000|2021-07-28 11:13:20|7361.4|7358.6|7364.4|7361.6|7364.8|7362|7361.4|7358.6|20
1627470810000|2021-07-28 11:13:30|7365.3|7362.5|7366.8|7364|7366.8|7364|7365.3|7362.5|27
1627470820000|2021-07-28 11:13:40|7367.3|7364.5|7367.4|7364.6|7368.3|7365.5|7367.3|7364.5|8
1627470830000|2021-07-28 11:13:50|7366.9|7364.1|7368.8|7366|7368.8|7366|7365.9|7363.1|115
1627470840000|2021-07-28 11:14:00|7370.3|7367.5|7371.3|7368.5|7371.3|7368.5|7369.4|7366.6|111
1627470850000|2021-07-28 11:14:10|7370.8|7368|7369.8|7367|7370.8|7368|7369.4|7366.6|9
1627470860000|2021-07-28 11:14:20|7370.4|7367.6|7373.3|7370.5|7373.3|7370.5|7370.4|7367.6|84
1627470870000|2021-07-28 11:14:30|7372.8|7370|7373.3|7370.5|7373.3|7370.5|7372.4|7369.6|39
1627470880000|2021-07-28 11:14:40|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|4
1627470890000|2021-07-28 11:14:50|7372.3|7369.5|7370.3|7367.5|7372.3|7369.5|7369.8|7367|35
1627470900000|2021-07-28 11:15:00|7369.8|7367|7371.8|7369|7372.3|7369.5|7369.8|7367|10
1627470910000|2021-07-28 11:15:10|7372.3|7369.5|7373.3|7370.5|7373.3|7370.5|7371.4|7368.6|2
1627470920000|2021-07-28 11:15:20|7372.8|7370|7372.3|7369.5|7372.8|7370|7372.3|7369.5|3
1627470930000|2021-07-28 11:15:30|7372.8|7370|7373.3|7370.5|7373.3|7370.5|7372.8|7370|2
1627470940000|2021-07-28 11:15:40|7372.8|7370|7372.8|7370|7372.8|7370|7372.3|7369.5|1
1627470950000|2021-07-28 11:15:50|7372.3|7369.5|7371.8|7369|7372.3|7369.5|7371.8|7369|2
1627470960000|2021-07-28 11:16:00|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7370.3|7367.5|46
1627470970000|2021-07-28 11:16:10|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|1
1627470980000|2021-07-28 11:16:20|7369.9|7367.1|7369.3|7366.5|7370.3|7367.5|7369.3|7366.5|3
1627470990000|2021-07-28 11:16:30|7369.8|7367|7369.3|7366.5|7369.8|7367|7369.3|7366.5|7
1627471000000|2021-07-28 11:16:40|7368.8|7366|7366.8|7364|7368.8|7366|7366.8|7364|3
1627471010000|2021-07-28 11:16:50|7367.3|7364.5|7366.3|7363.5|7367.3|7364.5|7364.3|7361.5|78
1627471020000|2021-07-28 11:17:00|7365.9|7363.1|7362.3|7359.5|7365.9|7363.1|7360.3|7357.5|20
1627471030000|2021-07-28 11:17:10|7362.8|7360|7362.8|7360|7363.8|7361|7362.3|7359.5|9
1627471040000|2021-07-28 11:17:20|7362.3|7359.5|7362.8|7360|7362.8|7360|7362.3|7359.5|1
1627471050000|2021-07-28 11:17:30|7362.3|7359.5|7362.8|7360|7363.3|7360.5|7362.3|7359.5|3
1627471060000|2021-07-28 11:17:40|7363.3|7360.5|7361.8|7359|7363.3|7360.5|7361.4|7358.6|10
1627471070000|2021-07-28 11:17:50|7362.8|7360|7362.8|7360|7363.3|7360.5|7362.8|7360|30
1627471080000|2021-07-28 11:18:00|7362.3|7359.5|7360.8|7358|7362.3|7359.5|7360.8|7358|2
1627471090000|2021-07-28 11:18:10|7361.3|7358.5|7359.3|7356.5|7362.3|7359.5|7357.8|7355|20
1627471100000|2021-07-28 11:18:20|7359.8|7357|7359.3|7356.5|7360.3|7357.5|7359.3|7356.5|7
1627471110000|2021-07-28 11:18:30|7359.8|7357|7360.8|7358|7360.8|7358|7359.3|7356.5|4
1627471120000|2021-07-28 11:18:40|7361.3|7358.5|7359.3|7356.5|7361.3|7358.5|7359.3|7356.5|1
1627471130000|2021-07-28 11:18:50|7359.8|7357|7358.8|7356|7359.8|7357|7358.3|7355.5|21
1627471140000|2021-07-28 11:19:00|7358.3|7355.5|7358.8|7356|7359.3|7356.5|7358.3|7355.5|5
1627471150000|2021-07-28 11:19:10|7359.3|7356.5|7359.8|7357|7360.3|7357.5|7359.3|7356.5|8
1627471160000|2021-07-28 11:19:20|7359.3|7356.5|7360.3|7357.5|7360.8|7358|7359.3|7356.5|7
1627471170000|2021-07-28 11:19:30|7360.8|7358|7360.8|7358|7360.8|7358|7360.8|7358|1
1627471180000|2021-07-28 11:19:40|7361.3|7358.5|7362.3|7359.5|7362.3|7359.5|7361.3|7358.5|22
1627471190000|2021-07-28 11:19:50|7361.3|7358.5|7362.8|7360|7362.8|7360|7361.3|7358.5|18
1627471200000|2021-07-28 11:20:00|7363.3|7360.5|7361.3|7358.5|7363.3|7360.5|7361.3|7358.5|11
1627471210000|2021-07-28 11:20:10|7360.8|7358|7359.8|7357|7361.3|7358.5|7359.8|7357|1
1627471220000|2021-07-28 11:20:20|7360.3|7357.5|7359.8|7357|7360.3|7357.5|7359.8|7357|13
1627471230000|2021-07-28 11:20:30|7360.3|7357.5|7360.3|7357.5|7360.3|7357.5|7360.3|7357.5|2
1627471240000|2021-07-28 11:20:40|7359.8|7357|7359.8|7357|7361.3|7358.5|7359.8|7357|4
1627471250000|2021-07-28 11:20:50|7359.3|7356.5|7359.3|7356.5|7359.3|7356.5|7359.3|7356.5|2
1627471260000|2021-07-28 11:21:00|7359.8|7357|7360.3|7357.5|7360.3|7357.5|7359.8|7357|22
1627471270000|2021-07-28 11:21:10|7359.8|7357|7359.8|7357|7360.8|7358|7359.8|7357|1
1627471280000|2021-07-28 11:21:20|7360.3|7357.5|7359.3|7356.5|7360.3|7357.5|7359.3|7356.5|1
1627471290000|2021-07-28 11:21:30|||||||||3
1627471300000|2021-07-28 11:21:40|7358.3|7355.5|7358.8|7356|7359.3|7356.5|7358.3|7355.5|30
1627471310000|2021-07-28 11:21:50|7358.3|7355.5|7358.3|7355.5|7359.3|7356.5|7358.3|7355.5|90
1627471320000|2021-07-28 11:22:00|7358.8|7356|7358.3|7355.5|7358.8|7356|7358.3|7355.5|17
1627471330000|2021-07-28 11:22:10|7359.3|7356.5|7360.8|7358|7360.8|7358|7359.3|7356.5|99
1627471340000|2021-07-28 11:22:20|7360.3|7357.5|7360.3|7357.5|7360.3|7357.5|7360.3|7357.5|10
1627471350000|2021-07-28 11:22:30|7359.3|7356.5|7359.8|7357|7360.3|7357.5|7359.3|7356.5|14
1627471360000|2021-07-28 11:22:40|7359.3|7356.5|7359.8|7357|7360.3|7357.5|7359.3|7356.5|0
1627471370000|2021-07-28 11:22:50|7360.3|7357.5|7360.8|7358|7360.8|7358|7360.3|7357.5|3
1627471380000|2021-07-28 11:23:00|7361.3|7358.5|7360.3|7357.5|7361.3|7358.5|7360.3|7357.5|25
1627471390000|2021-07-28 11:23:10|7360.8|7358|7361.3|7358.5|7361.3|7358.5|7360.8|7358|3
1627471400000|2021-07-28 11:23:20|7360.3|7357.5|7359.8|7357|7360.8|7358|7359.3|7356.5|7
1627471410000|2021-07-28 11:23:30|7359.3|7356.5|7358.3|7355.5|7360.3|7357.5|7358.3|7355.5|24
1627471420000|2021-07-28 11:23:40|7357.8|7355|7357.8|7355|7358.3|7355.5|7357.3|7354.5|119
1627471430000|2021-07-28 11:23:50|7357.3|7354.5|7358.3|7355.5|7358.3|7355.5|7356.3|7353.5|7
1627471440000|2021-07-28 11:24:00|7357.8|7355|7360.3|7357.5|7360.3|7357.5|7357.3|7354.5|60
1627471450000|2021-07-28 11:24:10|7361.3|7358.5|7365.3|7362.5|7366.3|7363.5|7361.3|7358.5|17
1627471460000|2021-07-28 11:24:20|7365.8|7363|7366.3|7363.5|7366.3|7363.5|7365.8|7363|2
1627471470000|2021-07-28 11:24:30|7365.8|7363|7364.8|7362|7365.8|7363|7364.8|7362|1
1627471480000|2021-07-28 11:24:40|7364.3|7361.5|7363.8|7361|7364.3|7361.5|7363.8|7361|1
1627471490000|2021-07-28 11:24:50|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|3
1627471500000|2021-07-28 11:25:00|7363.3|7360.5|7362.8|7360|7363.3|7360.5|7361.3|7358.5|13
1627471510000|2021-07-28 11:25:10|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|2
1627471520000|2021-07-28 11:25:20|7364.3|7361.5|7364.8|7362|7364.8|7362|7364.3|7361.5|3
1627471530000|2021-07-28 11:25:30|||||||||2
1627471540000|2021-07-28 11:25:40|||||||||1
1627471550000|2021-07-28 11:25:50|7365.3|7362.5|7365.8|7363|7366.3|7363.5|7365.3|7362.5|2
1627471560000|2021-07-28 11:26:00|7366.3|7363.5|7365.8|7363|7366.3|7363.5|7365.8|7363|2
1627471570000|2021-07-28 11:26:10|7366.3|7363.5|7365.8|7363|7366.3|7363.5|7365.8|7363|1
1627471580000|2021-07-28 11:26:20|7366.3|7363.5|7365.8|7363|7366.3|7363.5|7365.3|7362.5|0
1627471590000|2021-07-28 11:26:30|7365.3|7362.5|7364.8|7362|7365.3|7362.5|7364.3|7361.5|3
1627471600000|2021-07-28 11:26:40|||||||||1
1627471610000|2021-07-28 11:26:50|7364.3|7361.5|7365.8|7363|7365.8|7363|7364.3|7361.5|5
1627471620000|2021-07-28 11:27:00|7365.3|7362.5|7365.8|7363|7365.8|7363|7365.3|7362.5|5
1627471630000|2021-07-28 11:27:10|7365.3|7362.5|7364.8|7362|7365.3|7362.5|7364.8|7362|5
1627471640000|2021-07-28 11:27:20|||||||||1
1627471650000|2021-07-28 11:27:30|7365.3|7362.5|7365.3|7362.5|7365.8|7363|7365.3|7362.5|3
1627471660000|2021-07-28 11:27:40|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|5
1627471670000|2021-07-28 11:27:50|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|12
1627471680000|2021-07-28 11:28:00|7364.8|7362|7364.3|7361.5|7364.8|7362|7364.3|7361.5|9
1627471700000|2021-07-28 11:28:20|7364.8|7362|7364.3|7361.5|7365.3|7362.5|7364.3|7361.5|6
1627471710000|2021-07-28 11:28:30|7365.3|7362.5|7364.8|7362|7365.3|7362.5|7364.8|7362|5
1627471720000|2021-07-28 11:28:40|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|0
1627471730000|2021-07-28 11:28:50|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|2
1627471740000|2021-07-28 11:29:00|7365.3|7362.5|7369.8|7367|7372.3|7369.5|7365.3|7362.5|280
1627471750000|2021-07-28 11:29:10|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|0
1627471770000|2021-07-28 11:29:30|7370.3|7367.5|7370.8|7368|7370.8|7368|7370.3|7367.5|36
1627471780000|2021-07-28 11:29:40|7371.3|7368.5|7370.3|7367.5|7371.3|7368.5|7370.3|7367.5|16
1627471790000|2021-07-28 11:29:50|7371.3|7368.5|7371.3|7368.5|7371.8|7369|7370.8|7368|6
1627471800000|2021-07-28 11:30:00|7370.8|7368|7372.3|7369.5|7373.3|7370.5|7370.8|7368|8
1627471810000|2021-07-28 11:30:10|7371.8|7369|7372.8|7370|7372.8|7370|7371.8|7369|17
1627471820000|2021-07-28 11:30:20|7373.3|7370.5|7374.8|7372|7375.3|7372.5|7373.3|7370.5|7
1627471830000|2021-07-28 11:30:30|7375.3|7372.5|7375.8|7373|7375.8|7373|7374.3|7371.5|13
1627471840000|2021-07-28 11:30:40|7375.3|7372.5|7375.3|7372.5|7375.8|7373|7374.3|7371.5|25
1627471850000|2021-07-28 11:30:50|7374.8|7372|7375.8|7373|7375.8|7373|7374.8|7372|3
1627471860000|2021-07-28 11:31:00|7376.3|7373.5|7374.8|7372|7376.3|7373.5|7374.8|7372|4
1627471870000|2021-07-28 11:31:10|7374.3|7371.5|7373.3|7370.5|7374.3|7371.5|7373.3|7370.5|25
1627471880000|2021-07-28 11:31:20|7373.8|7371|7374.8|7372|7374.8|7372|7373.3|7370.5|15
1627471890000|2021-07-28 11:31:30|7374.3|7371.5|7375.3|7372.5|7375.3|7372.5|7374.3|7371.5|6
1627471900000|2021-07-28 11:31:40|||||||||4
1627471910000|2021-07-28 11:31:50|7375.8|7373|7375.3|7372.5|7375.8|7373|7375.3|7372.5|215
1627471920000|2021-07-28 11:32:00|7375.8|7373|7376.8|7374|7376.8|7374|7375.8|7373|5
1627471930000|2021-07-28 11:32:10|7376.3|7373.5|7376.8|7374|7376.8|7374|7375.8|7373|0
1627471940000|2021-07-28 11:32:20|7377.3|7374.5|7378.3|7375.5|7378.3|7375.5|7377.3|7374.5|1
1627471950000|2021-07-28 11:32:30|7379.3|7376.5|7377.8|7375|7379.3|7376.5|7377.8|7375|18
1627471960000|2021-07-28 11:32:40|7378.3|7375.5|7378.3|7375.5|7378.8|7376|7377.8|7375|8
1627471970000|2021-07-28 11:32:50|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|3
1627471980000|2021-07-28 11:33:00|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7377.8|7375|0
1627471990000|2021-07-28 11:33:10|7378.8|7376|7379.8|7377|7379.8|7377|7378.8|7376|3
1627472000000|2021-07-28 11:33:20|7380.3|7377.5|7382.3|7379.5|7382.3|7379.5|7380.3|7377.5|18
1627472010000|2021-07-28 11:33:30|7382.8|7380|7383.3|7380.5|7384.3|7381.5|7382.8|7380|14
1627472020000|2021-07-28 11:33:40|7383.8|7381|7383.3|7380.5|7384.3|7381.5|7383.3|7380.5|8
1627472030000|2021-07-28 11:33:50|7384.3|7381.5|7386.3|7383.5|7386.3|7383.5|7384.3|7381.5|17
1627472040000|2021-07-28 11:34:00|7386.8|7384|7387.8|7385|7387.8|7385|7386.3|7383.5|384
1627472050000|2021-07-28 11:34:10|7387.3|7384.5|7386.3|7383.5|7387.8|7385|7386.3|7383.5|16
1627472060000|2021-07-28 11:34:20|7385.3|7382.5|7386.3|7383.5|7386.8|7384|7385.3|7382.5|19
1627472070000|2021-07-28 11:34:30|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|8
1627472080000|2021-07-28 11:34:40|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|0
1627472090000|2021-07-28 11:34:50|7385.8|7383|7385.3|7382.5|7385.8|7383|7385.3|7382.5|6
1627472100000|2021-07-28 11:35:00|7385.8|7383|7385.8|7383|7386.3|7383.5|7385.8|7383|1
1627472110000|2021-07-28 11:35:10|7385.3|7382.5|7385.8|7383|7385.8|7383|7384.8|7382|3
1627472120000|2021-07-28 11:35:20|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7384.8|7382|4
1627472130000|2021-07-28 11:35:30|7385.8|7383|7385.8|7383|7386.3|7383.5|7385.3|7382.5|3
1627472140000|2021-07-28 11:35:40|7385.3|7382.5|7387.3|7384.5|7387.3|7384.5|7385.3|7382.5|2
1627472150000|2021-07-28 11:35:50|7386.8|7384|7384.3|7381.5|7386.8|7384|7384.3|7381.5|9
1627472160000|2021-07-28 11:36:00|7385.3|7382.5|7383.8|7381|7385.3|7382.5|7383.8|7381|11
1627472170000|2021-07-28 11:36:10|7384.3|7381.5|7384.8|7382|7384.8|7382|7383.8|7381|1
1627472180000|2021-07-28 11:36:20|7384.3|7381.5|7383.3|7380.5|7384.8|7382|7383.3|7380.5|1
1627472190000|2021-07-28 11:36:30|7382.8|7380|7383.3|7380.5|7383.3|7380.5|7382.8|7380|1
1627472200000|2021-07-28 11:36:40|7382.8|7380|7382.8|7380|7383.3|7380.5|7382.8|7380|5
1627472210000|2021-07-28 11:36:50|7383.3|7380.5|7382.3|7379.5|7384.3|7381.5|7382.3|7379.5|16
1627472220000|2021-07-28 11:37:00|7381.3|7378.5|7381.3|7378.5|7381.8|7379|7380.8|7378|10
1627472230000|2021-07-28 11:37:10|7381.8|7379|7382.3|7379.5|7382.8|7380|7381.8|7379|15
1627472240000|2021-07-28 11:37:20|7381.8|7379|7381.3|7378.5|7381.8|7379|7381.3|7378.5|0
1627472250000|2021-07-28 11:37:30|7380.8|7378|7381.3|7378.5|7381.3|7378.5|7380.8|7378|2
1627472260000|2021-07-28 11:37:40|7381.8|7379|7382.3|7379.5|7382.3|7379.5|7381.8|7379|4
1627472270000|2021-07-28 11:37:50|||||||||25
1627472290000|2021-07-28 11:38:10|7381.8|7379|7381.3|7378.5|7381.8|7379|7381.3|7378.5|4
1627472300000|2021-07-28 11:38:20|7382.3|7379.5|7381.3|7378.5|7382.3|7379.5|7381.3|7378.5|8
1627472310000|2021-07-28 11:38:30|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|21
1627472320000|2021-07-28 11:38:40|7381.8|7379|7380.8|7378|7381.8|7379|7380.8|7378|18
1627472330000|2021-07-28 11:38:50|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|2
1627472340000|2021-07-28 11:39:00|7380.8|7378|7380.8|7378|7380.8|7378|7380.3|7377.5|5
1627472350000|2021-07-28 11:39:10|7380.3|7377.5|7378.8|7376|7380.3|7377.5|7377.3|7374.5|230
1627472360000|2021-07-28 11:39:20|7379.3|7376.5|7380.3|7377.5|7380.3|7377.5|7379.3|7376.5|0
1627472380000|2021-07-28 11:39:40|7379.8|7377|7379.3|7376.5|7380.3|7377.5|7379.3|7376.5|2
1627472390000|2021-07-28 11:39:50|7379.8|7377|7378.3|7375.5|7379.8|7377|7378.3|7375.5|5
1627472400000|2021-07-28 11:40:00|7379.8|7377|7379.3|7376.5|7379.8|7377|7379.3|7376.5|1
1627472410000|2021-07-28 11:40:10|7379.8|7377|7378.8|7376|7379.8|7377|7378.8|7376|3
1627472420000|2021-07-28 11:40:20|7378.3|7375.5|7379.8|7377|7380.3|7377.5|7378.3|7375.5|6
1627472430000|2021-07-28 11:40:30|||||||||6
1627472440000|2021-07-28 11:40:40|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|6
1627472450000|2021-07-28 11:40:50|7379.8|7377|7378.8|7376|7379.8|7377|7378.3|7375.5|10
1627472460000|2021-07-28 11:41:00|7379.3|7376.5|7379.8|7377|7379.8|7377|7379.3|7376.5|6
1627472470000|2021-07-28 11:41:10|7379.3|7376.5|7380.3|7377.5|7380.3|7377.5|7379.3|7376.5|92
1627472480000|2021-07-28 11:41:20|7380.8|7378|7380.3|7377.5|7380.8|7378|7380.3|7377.5|12
1627472490000|2021-07-28 11:41:30|7379.3|7376.5|7378.8|7376|7379.3|7376.5|7378.8|7376|9
1627472500000|2021-07-28 11:41:40|7378.3|7375.5|7378.8|7376|7379.3|7376.5|7378.3|7375.5|9
1627472510000|2021-07-28 11:41:50|7378.3|7375.5|7378.8|7376|7378.8|7376|7378.3|7375.5|8
1627472520000|2021-07-28 11:42:00|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|29
1627472530000|2021-07-28 11:42:10|7377.3|7374.5|7377.3|7374.5|7377.8|7375|7377.3|7374.5|7
1627472540000|2021-07-28 11:42:20|7376.8|7374|7377.8|7375|7377.8|7375|7376.3|7373.5|13
1627472550000|2021-07-28 11:42:30|7377.3|7374.5|7377.8|7375|7378.3|7375.5|7377.3|7374.5|18
1627472560000|2021-07-28 11:42:40|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|5
1627472570000|2021-07-28 11:42:50|7376.3|7373.5|7377.3|7374.5|7377.8|7375|7376.3|7373.5|17
1627472580000|2021-07-28 11:43:00|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|9
1627472590000|2021-07-28 11:43:10|7376.8|7374|7378.8|7376|7378.8|7376|7376.3|7373.5|437
1627472600000|2021-07-28 11:43:20|7378.3|7375.5|7378.8|7376|7379.3|7376.5|7378.3|7375.5|69
1627472610000|2021-07-28 11:43:30|7379.3|7376.5|7379.8|7377|7380.3|7377.5|7379.3|7376.5|13
1627472620000|2021-07-28 11:43:40|7380.3|7377.5|7379.8|7377|7380.3|7377.5|7379.8|7377|6
1627472630000|2021-07-28 11:43:50|7379.3|7376.5|7378.8|7376|7379.3|7376.5|7378.8|7376|6
1627472640000|2021-07-28 11:44:00|7379.3|7376.5|7379.3|7376.5|7380.3|7377.5|7379.3|7376.5|9
1627472650000|2021-07-28 11:44:10|7379.8|7377|7380.3|7377.5|7380.3|7377.5|7379.8|7377|7
1627472660000|2021-07-28 11:44:20|7380.8|7378|7381.3|7378.5|7381.3|7378.5|7380.8|7378|5
1627472670000|2021-07-28 11:44:30|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|9
1627472680000|2021-07-28 11:44:40|7381.3|7378.5|7382.3|7379.5|7382.3|7379.5|7381.3|7378.5|270
1627472690000|2021-07-28 11:44:50|7381.8|7379|7381.3|7378.5|7381.8|7379|7381.3|7378.5|1
1627472700000|2021-07-28 11:45:00|7381.8|7379|7381.8|7379|7382.3|7379.5|7381.8|7379|6
1627472710000|2021-07-28 11:45:10|7381.3|7378.5|7381.3|7378.5|7381.8|7379|7380.8|7378|11
1627472730000|2021-07-28 11:45:30|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7
1627472740000|2021-07-28 11:45:40|7381.8|7379|7382.3|7379.5|7382.3|7379.5|7381.8|7379|1
1627472750000|2021-07-28 11:45:50|7381.8|7379|7382.3|7379.5|7382.3|7379.5|7381.8|7379|1
1627472760000|2021-07-28 11:46:00|7381.8|7379|7381.8|7379|7381.8|7379|7381.8|7379|2
1627472770000|2021-07-28 11:46:10|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|3
1627472780000|2021-07-28 11:46:20|||||||||1
1627472790000|2021-07-28 11:46:30|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7381.8|7379|7
1627472800000|2021-07-28 11:46:40|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|14
1627472810000|2021-07-28 11:46:50|||||||||9
1627472820000|2021-07-28 11:47:00|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7381.8|7379|30
1627472830000|2021-07-28 11:47:10|7381.8|7379|7382.3|7379.5|7382.3|7379.5|7381.3|7378.5|16
1627472840000|2021-07-28 11:47:20|||||||||11
1627472850000|2021-07-28 11:47:30|7381.3|7378.5|7382.3|7379.5|7382.3|7379.5|7381.3|7378.5|7
1627472860000|2021-07-28 11:47:40|7383.3|7380.5|7381.8|7379|7383.3|7380.5|7381.8|7379|332
1627472870000|2021-07-28 11:47:50|7382.3|7379.5|7382.3|7379.5|7382.8|7380|7381.8|7379|7
1627472880000|2021-07-28 11:48:00|7382.8|7380|7383.3|7380.5|7383.3|7380.5|7382.8|7380|6
1627472890000|2021-07-28 11:48:10|7384.3|7381.5|7383.3|7380.5|7384.3|7381.5|7383.3|7380.5|10
1627472900000|2021-07-28 11:48:20|7382.3|7379.5|7384.3|7381.5|7384.3|7381.5|7382.3|7379.5|167
1627472910000|2021-07-28 11:48:30|7383.8|7381|7383.3|7380.5|7383.8|7381|7383.3|7380.5|7
1627472920000|2021-07-28 11:48:40|7382.3|7379.5|7381.3|7378.5|7382.3|7379.5|7381.3|7378.5|20
1627472930000|2021-07-28 11:48:50|||||||||6
1627472940000|2021-07-28 11:49:00|7380.8|7378|7380.8|7378|7381.3|7378.5|7380.8|7378|32
1627472950000|2021-07-28 11:49:10|7381.3|7378.5|7380.3|7377.5|7381.3|7378.5|7380.3|7377.5|5
1627472960000|2021-07-28 11:49:20|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|11
1627472970000|2021-07-28 11:49:30|7380.8|7378|7380.3|7377.5|7380.8|7378|7380.3|7377.5|6
1627472980000|2021-07-28 11:49:40|7381.3|7378.5|7380.8|7378|7381.3|7378.5|7380.8|7378|1
1627472990000|2021-07-28 11:49:50|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|3
1627473000000|2021-07-28 11:50:00|7380.3|7377.5|7380.3|7377.5|7381.3|7378.5|7380.3|7377.5|9
1627473010000|2021-07-28 11:50:10|7380.8|7378|7380.3|7377.5|7380.8|7378|7380.3|7377.5|1
1627473020000|2021-07-28 11:50:20|7380.8|7378|7380.8|7378|7380.8|7378|7380.3|7377.5|5
1627473030000|2021-07-28 11:50:30|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|20
1627473040000|2021-07-28 11:50:40|7382.8|7380|7382.3|7379.5|7382.8|7380|7382.3|7379.5|8
1627473050000|2021-07-28 11:50:50|||||||||1
1627473070000|2021-07-28 11:51:10|7381.3|7378.5|7381.8|7379|7381.8|7379|7381.3|7378.5|13
1627473080000|2021-07-28 11:51:20|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|0
1627473090000|2021-07-28 11:51:30|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|8
1627473100000|2021-07-28 11:51:40|7382.3|7379.5|7381.3|7378.5|7382.3|7379.5|7381.3|7378.5|5
1627473110000|2021-07-28 11:51:50|7381.8|7379|7381.3|7378.5|7381.8|7379|7380.8|7378|6
1627473120000|2021-07-28 11:52:00|7381.8|7379|7381.8|7379|7382.8|7380|7381.8|7379|6
1627473130000|2021-07-28 11:52:10|7382.3|7379.5|7381.8|7379|7382.3|7379.5|7381.8|7379|3
1627473140000|2021-07-28 11:52:20|7382.3|7379.5|7383.3|7380.5|7383.3|7380.5|7382.3|7379.5|7
1627473150000|2021-07-28 11:52:30|7384.3|7381.5|7386.3|7383.5|7387.8|7385|7384.3|7381.5|237
1627473160000|2021-07-28 11:52:40|7387.3|7384.5|7386.3|7383.5|7387.3|7384.5|7386.3|7383.5|9
1627473170000|2021-07-28 11:52:50|||||||||5
1627473180000|2021-07-28 11:53:00|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|6
1627473190000|2021-07-28 11:53:10|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|90
1627473200000|2021-07-28 11:53:20|||||||||1
1627473210000|2021-07-28 11:53:30|||||||||5
1627473220000|2021-07-28 11:53:40|7383.8|7381|7384.3|7381.5|7384.3|7381.5|7383.3|7380.5|7
1627473230000|2021-07-28 11:53:50|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|22
1627473240000|2021-07-28 11:54:00|7383.8|7381|7385.3|7382.5|7385.8|7383|7383.8|7381|23
1627473250000|2021-07-28 11:54:10|||||||||26
1627473260000|2021-07-28 11:54:20|7385.8|7383|7385.3|7382.5|7385.8|7383|7385.3|7382.5|2
1627473270000|2021-07-28 11:54:30|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|4
1627473280000|2021-07-28 11:54:40|7385.3|7382.5|7386.3|7383.5|7386.3|7383.5|7385.3|7382.5|7
1627473290000|2021-07-28 11:54:50|7386.8|7384|7387.3|7384.5|7388.3|7385.5|7386.3|7383.5|15
1627473300000|2021-07-28 11:55:00|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|3
1627473310000|2021-07-28 11:55:10|7385.8|7383|7385.3|7382.5|7385.8|7383|7384.8|7382|8
1627473330000|2021-07-28 11:55:30|7383.3|7380.5|7384.3|7381.5|7384.3|7381.5|7383.3|7380.5|10
1627473340000|2021-07-28 11:55:40|7383.8|7381|7383.8|7381|7384.3|7381.5|7383.8|7381|16
1627473350000|2021-07-28 11:55:50|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7383.8|7381|6
1627473360000|2021-07-28 11:56:00|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7
1627473370000|2021-07-28 11:56:10|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|1
1627473380000|2021-07-28 11:56:20|7385.8|7383|7385.3|7382.5|7385.8|7383|7385.3|7382.5|14
1627473390000|2021-07-28 11:56:30|||||||||4
1627473400000|2021-07-28 11:56:40|||||||||1
1627473410000|2021-07-28 11:56:50|||||||||20
1627473420000|2021-07-28 11:57:00|||||||||3
1627473430000|2021-07-28 11:57:10|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|2
1627473450000|2021-07-28 11:57:30|7385.3|7382.5|7384.8|7382|7385.3|7382.5|7384.8|7382|7
1627473460000|2021-07-28 11:57:40|7384.3|7381.5|7384.8|7382|7384.8|7382|7383.3|7380.5|18
1627473470000|2021-07-28 11:57:50|7385.3|7382.5|7383.8|7381|7385.3|7382.5|7383.8|7381|0
1627473480000|2021-07-28 11:58:00|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|4
1627473490000|2021-07-28 11:58:10|7382.3|7379.5|7382.8|7380|7382.8|7380|7381.3|7378.5|28
1627473500000|2021-07-28 11:58:20|7382.3|7379.5|7381.8|7379|7382.8|7380|7381.8|7379|2
1627473510000|2021-07-28 11:58:30|7382.3|7379.5|7381.8|7379|7382.3|7379.5|7381.8|7379|6
1627473520000|2021-07-28 11:58:40|7382.3|7379.5|7383.3|7380.5|7383.3|7380.5|7381.8|7379|3
1627473530000|2021-07-28 11:58:50|||||||||2
1627473540000|2021-07-28 11:59:00|7382.8|7380|7383.3|7380.5|7383.3|7380.5|7382.8|7380|5
1627473560000|2021-07-28 11:59:20|||||||||1
1627473570000|2021-07-28 11:59:30|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|21
1627473580000|2021-07-28 11:59:40|7383.8|7381|7383.3|7380.5|7383.8|7381|7383.3|7380.5|0
1627473590000|2021-07-28 11:59:50|7383.8|7381|7384.3|7381.5|7384.3|7381.5|7383.8|7381|1
1627473600000|2021-07-28 12:00:00|7383.8|7381|7383.3|7380.5|7384.3|7381.5|7381.3|7378.5|16
1627473610000|2021-07-28 12:00:10|7383.8|7381|7384.3|7381.5|7384.3|7381.5|7383.8|7381|4
1627473620000|2021-07-28 12:00:20|7385.8|7383|7385.3|7382.5|7386.8|7384|7385.3|7382.5|22
1627473630000|2021-07-28 12:00:30|7386.3|7383.5|7385.3|7382.5|7386.3|7383.5|7385.3|7382.5|126
1627473640000|2021-07-28 12:00:40|7384.8|7382|7383.8|7381|7384.8|7382|7383.8|7381|10
1627473650000|2021-07-28 12:00:50|7384.3|7381.5|7383.8|7381|7384.3|7381.5|7383.8|7381|8
1627473660000|2021-07-28 12:01:00|7383.3|7380.5|7382.3|7379.5|7383.3|7380.5|7382.3|7379.5|15
1627473670000|2021-07-28 12:01:10|7383.3|7380.5|7383.8|7381|7383.8|7381|7383.3|7380.5|8
1627473680000|2021-07-28 12:01:20|7384.3|7381.5|7384.3|7381.5|7385.3|7382.5|7384.3|7381.5|13
1627473690000|2021-07-28 12:01:30|||||||||7
1627473700000|2021-07-28 12:01:40|||||||||5
1627473710000|2021-07-28 12:01:50|7385.3|7382.5|7384.8|7382|7385.3|7382.5|7384.3|7381.5|17
1627473720000|2021-07-28 12:02:00|7385.3|7382.5|7385.8|7383|7386.3|7383.5|7385.3|7382.5|11
1627473730000|2021-07-28 12:02:10|||||||||5
1627473740000|2021-07-28 12:02:20|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7385.8|7383|8
1627473750000|2021-07-28 12:02:30|||||||||11
1627473760000|2021-07-28 12:02:40|||||||||6
1627473770000|2021-07-28 12:02:50|7386.8|7384|7387.3|7384.5|7387.3|7384.5|7386.8|7384|10
1627473780000|2021-07-28 12:03:00|7386.8|7384|7385.3|7382.5|7386.8|7384|7385.3|7382.5|58
1627473790000|2021-07-28 12:03:10|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|9
1627473800000|2021-07-28 12:03:20|7384.3|7381.5|7383.8|7381|7384.3|7381.5|7383.3|7380.5|16
1627473810000|2021-07-28 12:03:30|7384.3|7381.5|7383.3|7380.5|7384.3|7381.5|7383.3|7380.5|7
1627473820000|2021-07-28 12:03:40|||||||||6
1627473830000|2021-07-28 12:03:50|||||||||7
1627473840000|2021-07-28 12:04:00|7382.8|7380|7382.3|7379.5|7382.8|7380|7381.3|7378.5|18
1627473850000|2021-07-28 12:04:10|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7382.8|7380|11
1627473860000|2021-07-28 12:04:20|7382.3|7379.5|7381.8|7379|7382.3|7379.5|7381.8|7379|17
1627473870000|2021-07-28 12:04:30|||||||||7
1627473880000|2021-07-28 12:04:40|7381.3|7378.5|7382.3|7379.5|7382.3|7379.5|7380.8|7378|5
1627473890000|2021-07-28 12:04:50|7381.3|7378.5|7380.8|7378|7381.3|7378.5|7380.8|7378|4
1627473900000|2021-07-28 12:05:00|7381.3|7378.5|7381.3|7378.5|7382.3|7379.5|7380.8|7378|16
1627473910000|2021-07-28 12:05:10|7381.8|7379|7381.8|7379|7381.8|7379|7381.3|7378.5|6
1627473920000|2021-07-28 12:05:20|7381.3|7378.5|7383.8|7381|7384.2|7381.4|7381.3|7378.5|70
1627473930000|2021-07-28 12:05:30|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|2
1627473940000|2021-07-28 12:05:40|7384.8|7382|7384.8|7382|7385.3|7382.5|7384.8|7382|7
1627473950000|2021-07-28 12:05:50|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|0
1627473960000|2021-07-28 12:06:00|||||||||20
1627473970000|2021-07-28 12:06:10|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7385.8|7383|24
1627473980000|2021-07-28 12:06:20|7385.3|7382.5|7386.3|7383.5|7386.3|7383.5|7385.3|7382.5|1
1627473990000|2021-07-28 12:06:30|7387.3|7384.5|7389.8|7387|7391.3|7388.5|7387.3|7384.5|37
1627474000000|2021-07-28 12:06:40|7390.3|7387.5|7393.8|7391|7395.3|7392.5|7390.3|7387.5|108
1627474010000|2021-07-28 12:06:50|7394.3|7391.5|7396.8|7394|7397.3|7394.5|7394.3|7391.5|87
1627474020000|2021-07-28 12:07:00|7397.3|7394.5|7398.3|7395.5|7398.3|7395.5|7394.8|7392|119
1627474030000|2021-07-28 12:07:10|7398.2|7395.4|7396.7|7393.9|7398.3|7395.5|7396.7|7393.9|44
1627474040000|2021-07-28 12:07:20|7396.8|7394|7395.7|7392.9|7397.3|7394.5|7395.7|7392.9|7
1627474050000|2021-07-28 12:07:30|7395.3|7392.5|7395.8|7393|7395.8|7393|7395.3|7392.5|14
1627474060000|2021-07-28 12:07:40|7396.2|7393.4|7396.3|7393.5|7397.3|7394.5|7396.2|7393.4|10
1627474070000|2021-07-28 12:07:50|7396.2|7393.4|7396.8|7394|7397.3|7394.5|7395.8|7393|620
1627474080000|2021-07-28 12:08:00|7397.3|7394.5|7396.3|7393.5|7397.3|7394.5|7395.8|7393|10
1627474090000|2021-07-28 12:08:10|7395.8|7393|7395.8|7393|7395.8|7393|7395.8|7393|5
1627474100000|2021-07-28 12:08:20|7396.3|7393.5|7395.3|7392.5|7396.3|7393.5|7395.3|7392.5|3
1627474110000|2021-07-28 12:08:30|7395.8|7393|7397.3|7394.5|7397.8|7395|7395.8|7393|22
1627474120000|2021-07-28 12:08:40|7398.3|7395.5|7397.8|7395|7398.3|7395.5|7397.3|7394.5|18
1627474130000|2021-07-28 12:08:50|7397.3|7394.5|7397.3|7394.5|7397.8|7395|7397.3|7394.5|11
1627474140000|2021-07-28 12:09:00|7396.8|7394|7397.3|7394.5|7397.8|7395|7396.8|7394|30
1627474150000|2021-07-28 12:09:10|7398.8|7396|7398.8|7396|7401.2|7398.4|7398.3|7395.5|285
1627474160000|2021-07-28 12:09:20|7399.3|7396.5|7400.3|7397.5|7400.3|7397.5|7399.3|7396.5|40
1627474170000|2021-07-28 12:09:30|7399.8|7397|7400.3|7397.5|7400.3|7397.5|7399.8|7397|9
1627474180000|2021-07-28 12:09:40|7401.2|7398.4|7401.3|7398.5|7401.3|7398.5|7401.2|7398.4|4
1627474190000|2021-07-28 12:09:50|7400.3|7397.5|7400.7|7397.9|7401.3|7398.5|7400.3|7397.5|17
1627474200000|2021-07-28 12:10:00|7400.8|7398|7401.3|7398.5|7401.3|7398.5|7400.3|7397.5|19
1627474210000|2021-07-28 12:10:10|7402.2|7399.4|7406.3|7403.5|7407.3|7404.5|7402.2|7399.4|31
1627474220000|2021-07-28 12:10:20|7405.8|7403|7408.3|7405.5|7408.3|7405.5|7405.8|7403|11
1627474230000|2021-07-28 12:10:30|7408.8|7406|7409.3|7406.5|7409.8|7407|7407.8|7405|18
1627474240000|2021-07-28 12:10:40|7408.8|7406|7406.2|7403.4|7409.3|7406.5|7406.2|7403.4|39
1627474250000|2021-07-28 12:10:50|7406.8|7404|7404.8|7402|7406.8|7404|7403.3|7400.5|68
1627474260000|2021-07-28 12:11:00|7404.7|7401.9|7405.2|7402.4|7406.2|7403.4|7404.7|7401.9|9
1627474270000|2021-07-28 12:11:10|7404.2|7401.4|7399.2|7396.4|7404.2|7401.4|7398.7|7395.9|16
1627474280000|2021-07-28 12:11:20|7398.8|7396|7402.2|7399.4|7402.3|7399.5|7398.7|7395.9|143
1627474290000|2021-07-28 12:11:30|7402.3|7399.5|7404.7|7401.9|7405.2|7402.4|7402.3|7399.5|73
1627474300000|2021-07-28 12:11:40|7404.8|7402|7403.2|7400.4|7404.8|7402|7403.2|7400.4|9
1627474310000|2021-07-28 12:11:50|7402.3|7399.5|7401.2|7398.4|7402.3|7399.5|7400.2|7397.4|27
1627474320000|2021-07-28 12:12:00|7400.2|7397.4|7399.8|7397|7400.2|7397.4|7398.3|7395.5|33
1627474330000|2021-07-28 12:12:10|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7399.7|7396.9|1
1627474340000|2021-07-28 12:12:20|7400.7|7397.9|7399.8|7397|7400.7|7397.9|7399.2|7396.4|7
1627474350000|2021-07-28 12:12:30|7399.3|7396.5|7399.2|7396.4|7399.3|7396.5|7399.2|7396.4|4
1627474360000|2021-07-28 12:12:40|7398.7|7395.9|7398.7|7395.9|7399.2|7396.4|7398.7|7395.9|119
1627474370000|2021-07-28 12:12:50|7400.2|7397.4|7401.2|7398.4|7401.7|7398.9|7400.2|7397.4|4
1627474380000|2021-07-28 12:13:00|7400.8|7398|7400.2|7397.4|7400.8|7398|7400.2|7397.4|5
1627474390000|2021-07-28 12:13:10|7400.3|7397.5|7399.2|7396.4|7400.3|7397.5|7399.2|7396.4|4
1627474400000|2021-07-28 12:13:20|7398.2|7395.4|7398.8|7396|7398.8|7396|7398.2|7395.4|8
1627474410000|2021-07-28 12:13:30|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7398.2|7395.4|7
1627474420000|2021-07-28 12:13:40|7399.3|7396.5|7399.2|7396.4|7399.3|7396.5|7399.2|7396.4|0
1627474430000|2021-07-28 12:13:50|7399.7|7396.9|7400.2|7397.4|7400.3|7397.5|7399.7|7396.9|5
1627474440000|2021-07-28 12:14:00|7400.3|7397.5|7401.7|7398.9|7401.7|7398.9|7400.2|7397.4|13
1627474450000|2021-07-28 12:14:10|7402.2|7399.4|7402.2|7399.4|7402.8|7400|7401.8|7399|14
1627474460000|2021-07-28 12:14:20|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|2
1627474470000|2021-07-28 12:14:30|7403.2|7400.4|7402.7|7399.9|7403.2|7400.4|7402.7|7399.9|12
1627474480000|2021-07-28 12:14:40|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7401.7|7398.9|19
1627474490000|2021-07-28 12:14:50|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|2
1627474500000|2021-07-28 12:15:00|7400.7|7397.9|7401.2|7398.4|7401.2|7398.4|7400.7|7397.9|10
1627474510000|2021-07-28 12:15:10|7400.2|7397.4|7401.2|7398.4|7401.2|7398.4|7400.2|7397.4|7
1627474520000|2021-07-28 12:15:20|7400.2|7397.4|7400.2|7397.4|7400.7|7397.9|7400.2|7397.4|22
1627474530000|2021-07-28 12:15:30|||||||||1
1627474540000|2021-07-28 12:15:40|7401.2|7398.4|7400.7|7397.9|7401.2|7398.4|7400.2|7397.4|4
1627474550000|2021-07-28 12:15:50|||||||||1
1627474560000|2021-07-28 12:16:00|7400.2|7397.4|7399.2|7396.4|7400.2|7397.4|7399.2|7396.4|102
1627474580000|2021-07-28 12:16:20|7398.2|7395.4|7396.2|7393.4|7398.2|7395.4|7395.7|7392.9|39
1627474590000|2021-07-28 12:16:30|7396.3|7393.5|7396.7|7393.9|7396.7|7393.9|7396.3|7393.5|2
1627474600000|2021-07-28 12:16:40|7396.2|7393.4|7396.7|7393.9|7396.7|7393.9|7396.2|7393.4|10
1627474610000|2021-07-28 12:16:50|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|4
1627474620000|2021-07-28 12:17:00|7396.7|7393.9|7396.2|7393.4|7397.2|7394.4|7396.2|7393.4|4
1627474630000|2021-07-28 12:17:10|7396.3|7393.5|7396.2|7393.4|7396.7|7393.9|7396.2|7393.4|0
1627474640000|2021-07-28 12:17:20|7396.7|7393.9|7396.2|7393.4|7396.7|7393.9|7396.2|7393.4|3
1627474650000|2021-07-28 12:17:30|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|2
1627474660000|2021-07-28 12:17:40|7397.2|7394.4|7394.7|7391.9|7397.2|7394.4|7394.7|7391.9|10
1627474670000|2021-07-28 12:17:50|7395.2|7392.4|7394.7|7391.9|7395.2|7392.4|7394.2|7391.4|7
1627474680000|2021-07-28 12:18:00|7395.2|7392.4|7395.7|7392.9|7395.7|7392.9|7394.7|7391.9|6
1627474690000|2021-07-28 12:18:10|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|3
1627474700000|2021-07-28 12:18:20|7397.2|7394.4|7398.2|7395.4|7398.2|7395.4|7397.2|7394.4|20
1627474710000|2021-07-28 12:18:30|7397.2|7394.4|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|8
1627474720000|2021-07-28 12:18:40|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|15
1627474730000|2021-07-28 12:18:50|7397.7|7394.9|7398.2|7395.4|7398.2|7395.4|7397.7|7394.9|7
1627474740000|2021-07-28 12:19:00|7397.7|7394.9|7399.2|7396.4|7399.2|7396.4|7397.2|7394.4|8
1627474750000|2021-07-28 12:19:10|7400.2|7397.4|7401.2|7398.4|7402.2|7399.4|7400.2|7397.4|15
1627474760000|2021-07-28 12:19:20|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7401.7|7398.9|14
1627474770000|2021-07-28 12:19:30|7401.7|7398.9|7401.7|7398.9|7403.7|7400.9|7401.2|7398.4|25
1627474780000|2021-07-28 12:19:40|7402.2|7399.4|7401.2|7398.4|7402.2|7399.4|7401.2|7398.4|1
1627474790000|2021-07-28 12:19:50|7400.2|7397.4|7400.7|7397.9|7400.7|7397.9|7400.2|7397.4|5
1627474800000|2021-07-28 12:20:00|7400.2|7397.4|7398.7|7395.9|7400.7|7397.9|7397.7|7394.9|11
1627474810000|2021-07-28 12:20:10|7399.2|7396.4|7399.7|7396.9|7399.7|7396.9|7399.2|7396.4|1
1627474820000|2021-07-28 12:20:20|||||||||1
1627474830000|2021-07-28 12:20:30|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|1
1627474840000|2021-07-28 12:20:40|7399.2|7396.4|7399.7|7396.9|7399.7|7396.9|7399.2|7396.4|6
1627474850000|2021-07-28 12:20:50|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|0
1627474860000|2021-07-28 12:21:00|||||||||3
1627474870000|2021-07-28 12:21:10|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7397.2|7394.4|33
1627474880000|2021-07-28 12:21:20|7398.2|7395.4|7400.7|7397.9|7400.7|7397.9|7398.2|7395.4|21
1627474890000|2021-07-28 12:21:30|||||||||1
1627474900000|2021-07-28 12:21:40|7400.2|7397.4|7399.2|7396.4|7400.2|7397.4|7399.2|7396.4|19
1627474920000|2021-07-28 12:22:00|7399.7|7396.9|7397.2|7394.4|7399.7|7396.9|7396.7|7393.9|11
1627474930000|2021-07-28 12:22:10|7396.2|7393.4|7397.7|7394.9|7398.2|7395.4|7396.2|7393.4|5
1627474940000|2021-07-28 12:22:20|7398.2|7395.4|7398.7|7395.9|7399.2|7396.4|7398.2|7395.4|1
1627474950000|2021-07-28 12:22:30|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|5
1627474960000|2021-07-28 12:22:40|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|1
1627474970000|2021-07-28 12:22:50|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|4
1627474980000|2021-07-28 12:23:00|7397.2|7394.4|7396.2|7393.4|7397.7|7394.9|7396.2|7393.4|0
1627474990000|2021-07-28 12:23:10|7397.2|7394.4|7398.2|7395.4|7398.2|7395.4|7396.2|7393.4|12
1627475010000|2021-07-28 12:23:30|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|2
1627475020000|2021-07-28 12:23:40|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|4
1627475030000|2021-07-28 12:23:50|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|0
1627475040000|2021-07-28 12:24:00|7398.7|7395.9|7401.7|7398.9|7401.7|7398.9|7398.7|7395.9|16
1627475050000|2021-07-28 12:24:10|7401.2|7398.4|7399.7|7396.9|7402.2|7399.4|7399.2|7396.4|54
1627475060000|2021-07-28 12:24:20|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.2|7397.4|0
1627475070000|2021-07-28 12:24:30|7400.2|7397.4|7399.2|7396.4|7400.2|7397.4|7399.2|7396.4|7
1627475080000|2021-07-28 12:24:40|7399.7|7396.9|7400.2|7397.4|7400.2|7397.4|7399.7|7396.9|2
1627475090000|2021-07-28 12:24:50|7399.7|7396.9|7400.2|7397.4|7400.2|7397.4|7399.2|7396.4|5
1627475100000|2021-07-28 12:25:00|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|75
1627475110000|2021-07-28 12:25:10|7400.2|7397.4|7400.2|7397.4|7400.7|7397.9|7400.2|7397.4|15
1627475120000|2021-07-28 12:25:20|7399.2|7396.4|7400.2|7397.4|7400.2|7397.4|7399.2|7396.4|4
1627475130000|2021-07-28 12:25:30|7401.2|7398.4|7401.2|7398.4|7401.2|7398.4|7400.7|7397.9|19
1627475140000|2021-07-28 12:25:40|||||||||9
1627475150000|2021-07-28 12:25:50|7400.7|7397.9|7400.2|7397.4|7400.7|7397.9|7400.2|7397.4|1
1627475160000|2021-07-28 12:26:00|7400.7|7397.9|7400.2|7397.4|7401.2|7398.4|7400.2|7397.4|6
1627475180000|2021-07-28 12:26:20|7399.7|7396.9|7399.2|7396.4|7399.7|7396.9|7399.2|7396.4|6
1627475190000|2021-07-28 12:26:30|7399.7|7396.9|7400.2|7397.4|7400.2|7397.4|7399.2|7396.4|2
1627475200000|2021-07-28 12:26:40|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|4
1627475210000|2021-07-28 12:26:50|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|0
1627475220000|2021-07-28 12:27:00|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|9
1627475230000|2021-07-28 12:27:10|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7397.2|7394.4|0
1627475240000|2021-07-28 12:27:20|7397.2|7394.4|7397.2|7394.4|7397.7|7394.9|7396.7|7393.9|8
1627475250000|2021-07-28 12:27:30|||||||||4
1627475260000|2021-07-28 12:27:40|7397.7|7394.9|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|24
1627475270000|2021-07-28 12:27:50|7396.2|7393.4|7397.2|7394.4|7397.2|7394.4|7396.2|7393.4|26
1627475280000|2021-07-28 12:28:00|7396.7|7393.9|7396.2|7393.4|7396.7|7393.9|7395.2|7392.4|9
1627475290000|2021-07-28 12:28:10|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|5
1627475300000|2021-07-28 12:28:20|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|10
1627475310000|2021-07-28 12:28:30|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|17
1627475320000|2021-07-28 12:28:40|7398.2|7395.4|7398.2|7395.4|7398.2|7395.4|7397.2|7394.4|64
1627475330000|2021-07-28 12:28:50|7397.7|7394.9|7398.2|7395.4|7398.2|7395.4|7397.2|7394.4|25
1627475340000|2021-07-28 12:29:00|7399.2|7396.4|7399.2|7396.4|7399.7|7396.9|7399.2|7396.4|11
1627475350000|2021-07-28 12:29:10|7398.2|7395.4|7398.7|7395.9|7398.7|7395.9|7398.2|7395.4|11
1627475360000|2021-07-28 12:29:20|7399.2|7396.4|7399.2|7396.4|7399.7|7396.9|7399.2|7396.4|7
1627475370000|2021-07-28 12:29:30|7399.7|7396.9|7399.7|7396.9|7400.2|7397.4|7399.2|7396.4|3
1627475380000|2021-07-28 12:29:40|7399.2|7396.4|7399.2|7396.4|7400.2|7397.4|7399.2|7396.4|7
1627475390000|2021-07-28 12:29:50|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|4
1627475400000|2021-07-28 12:30:00|7397.2|7394.4|7396.2|7393.4|7397.2|7394.4|7395.2|7392.4|7
1627475410000|2021-07-28 12:30:10|7395.7|7392.9|7395.2|7392.4|7395.7|7392.9|7395.2|7392.4|0
1627475420000|2021-07-28 12:30:20|7394.2|7391.4|7387.7|7384.9|7394.2|7391.4|7387.2|7384.4|54
1627475430000|2021-07-28 12:30:30|7387.2|7384.4|7385.2|7382.4|7387.2|7384.4|7385.2|7382.4|25
1627475440000|2021-07-28 12:30:40|7384.2|7381.4|7383.7|7380.9|7385.2|7382.4|7381.7|7378.9|28
1627475450000|2021-07-28 12:30:50|7385.2|7382.4|7386.7|7383.9|7386.7|7383.9|7385.2|7382.4|11
1627475460000|2021-07-28 12:31:00|7387.2|7384.4|7390.2|7387.4|7390.2|7387.4|7387.2|7384.4|20
1627475470000|2021-07-28 12:31:10|7389.7|7386.9|7391.7|7388.9|7391.7|7388.9|7388.2|7385.4|27
1627475480000|2021-07-28 12:31:20|7392.2|7389.4|7396.2|7393.4|7396.2|7393.4|7392.2|7389.4|23
1627475490000|2021-07-28 12:31:30|7396.7|7393.9|7395.7|7392.9|7397.2|7394.4|7395.7|7392.9|10
1627475500000|2021-07-28 12:31:40|7395.2|7392.4|7394.7|7391.9|7396.2|7393.4|7393.2|7390.4|18
1627475510000|2021-07-28 12:31:50|7394.2|7391.4|7394.7|7391.9|7395.2|7392.4|7394.2|7391.4|26
1627475520000|2021-07-28 12:32:00|7396.2|7393.4|7397.2|7394.4|7397.2|7394.4|7396.2|7393.4|8
1627475530000|2021-07-28 12:32:10|7396.2|7393.4|7394.2|7391.4|7396.7|7393.9|7394.2|7391.4|18
1627475540000|2021-07-28 12:32:20|7393.2|7390.4|7394.7|7391.9|7395.2|7392.4|7393.2|7390.4|32
1627475550000|2021-07-28 12:32:30|7395.2|7392.4|7395.7|7392.9|7396.2|7393.4|7395.2|7392.4|5
1627475560000|2021-07-28 12:32:40|7395.2|7392.4|7394.2|7391.4|7395.2|7392.4|7394.2|7391.4|4
1627475570000|2021-07-28 12:32:50|7394.7|7391.9|7393.2|7390.4|7395.2|7392.4|7393.2|7390.4|9
1627475580000|2021-07-28 12:33:00|7393.7|7390.9|7394.2|7391.4|7395.2|7392.4|7393.7|7390.9|261
1627475590000|2021-07-28 12:33:10|7393.2|7390.4|7397.2|7394.4|7397.2|7394.4|7393.2|7390.4|6
1627475600000|2021-07-28 12:33:20|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7395.2|7392.4|10
1627475610000|2021-07-28 12:33:30|7397.2|7394.4|7396.2|7393.4|7397.2|7394.4|7396.2|7393.4|13
1627475620000|2021-07-28 12:33:40|7395.7|7392.9|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|4
1627475630000|2021-07-28 12:33:50|7395.7|7392.9|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|8
1627475640000|2021-07-28 12:34:00|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|9
1627475650000|2021-07-28 12:34:10|7396.2|7393.4|7395.7|7392.9|7396.2|7393.4|7395.2|7392.4|15
1627475660000|2021-07-28 12:34:20|7395.2|7392.4|7395.2|7392.4|7396.2|7393.4|7395.2|7392.4|2
1627475670000|2021-07-28 12:34:30|||||||||26
1627475680000|2021-07-28 12:34:40|7394.7|7391.9|7395.2|7392.4|7395.2|7392.4|7394.2|7391.4|5
1627475690000|2021-07-28 12:34:50|7395.7|7392.9|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|4
1627475700000|2021-07-28 12:35:00|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7394.2|7391.4|10
1627475710000|2021-07-28 12:35:10|||||||||1
1627475720000|2021-07-28 12:35:20|7396.2|7393.4|7395.2|7392.4|7396.2|7393.4|7395.2|7392.4|5
1627475730000|2021-07-28 12:35:30|7395.7|7392.9|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|4
1627475740000|2021-07-28 12:35:40|7397.2|7394.4|7395.2|7392.4|7399.2|7396.4|7395.2|7392.4|31
1627475750000|2021-07-28 12:35:50|7394.7|7391.9|7395.2|7392.4|7395.2|7392.4|7394.2|7391.4|8
1627475760000|2021-07-28 12:36:00|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|16
1627475770000|2021-07-28 12:36:10|7396.2|7393.4|7394.7|7391.9|7396.2|7393.4|7394.2|7391.4|10
1627475780000|2021-07-28 12:36:20|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7394.7|7391.9|5
1627475790000|2021-07-28 12:36:30|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7393.2|7390.4|17
1627475800000|2021-07-28 12:36:40|7393.7|7390.9|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|2
1627475810000|2021-07-28 12:36:50|7393.7|7390.9|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|13
1627475820000|2021-07-28 12:37:00|7393.7|7390.9|7395.7|7392.9|7396.2|7393.4|7393.7|7390.9|14
1627475830000|2021-07-28 12:37:10|7395.2|7392.4|7394.7|7391.9|7395.2|7392.4|7394.7|7391.9|1
1627475840000|2021-07-28 12:37:20|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7394.7|7391.9|10
1627475850000|2021-07-28 12:37:30|7396.2|7393.4|7396.7|7393.9|7396.7|7393.9|7395.7|7392.9|14
1627475860000|2021-07-28 12:37:40|7397.2|7394.4|7396.2|7393.4|7397.2|7394.4|7396.2|7393.4|2
1627475870000|2021-07-28 12:37:50|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|14
1627475880000|2021-07-28 12:38:00|7397.2|7394.4|7396.7|7393.9|7398.2|7395.4|7396.2|7393.4|25
1627475890000|2021-07-28 12:38:10|7397.2|7394.4|7396.7|7393.9|7397.2|7394.4|7396.2|7393.4|1
1627475900000|2021-07-28 12:38:20|7396.2|7393.4|7395.2|7392.4|7396.2|7393.4|7394.7|7391.9|8
1627475910000|2021-07-28 12:38:30|7394.7|7391.9|7395.2|7392.4|7395.2|7392.4|7393.7|7390.9|7
1627475920000|2021-07-28 12:38:40|7394.7|7391.9|7395.2|7392.4|7395.2|7392.4|7394.7|7391.9|1
1627475930000|2021-07-28 12:38:50|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|2
1627475940000|2021-07-28 12:39:00|||||||||1
1627475950000|2021-07-28 12:39:10|7395.2|7392.4|7394.7|7391.9|7395.2|7392.4|7394.7|7391.9|9
1627475960000|2021-07-28 12:39:20|7395.2|7392.4|7394.7|7391.9|7395.2|7392.4|7394.2|7391.4|2
1627475970000|2021-07-28 12:39:30|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7394.7|7391.9|4
1627475980000|2021-07-28 12:39:40|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|6
1627475990000|2021-07-28 12:39:50|7396.7|7393.9|7397.7|7394.9|7398.2|7395.4|7396.7|7393.9|404
1627476000000|2021-07-28 12:40:00|7398.2|7395.4|7397.7|7394.9|7399.7|7396.9|7397.2|7394.4|79
1627476010000|2021-07-28 12:40:10|7397.2|7394.4|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|8
1627476020000|2021-07-28 12:40:20|7397.2|7394.4|7396.2|7393.4|7397.2|7394.4|7396.2|7393.4|14
1627476030000|2021-07-28 12:40:30|7395.2|7392.4|7396.7|7393.9|7396.7|7393.9|7395.2|7392.4|17
1627476040000|2021-07-28 12:40:40|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|4
1627476050000|2021-07-28 12:40:50|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7395.2|7392.4|30
1627476060000|2021-07-28 12:41:00|7396.2|7393.4|7397.2|7394.4|7397.2|7394.4|7396.2|7393.4|10
1627476070000|2021-07-28 12:41:10|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|3
1627476080000|2021-07-28 12:41:20|7397.2|7394.4|7399.2|7396.4|7399.2|7396.4|7397.2|7394.4|6
1627476090000|2021-07-28 12:41:30|||||||||5
1627476100000|2021-07-28 12:41:40|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7399.2|7396.4|12
1627476110000|2021-07-28 12:41:50|7399.2|7396.4|7399.2|7396.4|7401.2|7398.4|7399.2|7396.4|43
1627476120000|2021-07-28 12:42:00|7399.7|7396.9|7397.7|7394.9|7400.2|7397.4|7397.2|7394.4|241
1627476130000|2021-07-28 12:42:10|7397.2|7394.4|7398.2|7395.4|7398.2|7395.4|7397.2|7394.4|2
1627476140000|2021-07-28 12:42:20|7397.7|7394.9|7398.2|7395.4|7398.2|7395.4|7397.7|7394.9|3
1627476150000|2021-07-28 12:42:30|7397.2|7394.4|7397.2|7394.4|7397.2|7394.4|7396.2|7393.4|101
1627476160000|2021-07-28 12:42:40|7396.2|7393.4|7397.2|7394.4|7397.2|7394.4|7396.2|7393.4|2
1627476170000|2021-07-28 12:42:50|7397.7|7394.9|7398.7|7395.9|7398.7|7395.9|7397.7|7394.9|4
1627476180000|2021-07-28 12:43:00|7398.2|7395.4|7398.7|7395.9|7399.2|7396.4|7398.2|7395.4|3
1627476190000|2021-07-28 12:43:10|7399.2|7396.4|7399.7|7396.9|7399.7|7396.9|7398.7|7395.9|5
1627476200000|2021-07-28 12:43:20|7399.2|7396.4|7398.2|7395.4|7399.2|7396.4|7398.2|7395.4|2
1627476210000|2021-07-28 12:43:30|||||||||5
1627476220000|2021-07-28 12:43:40|7397.7|7394.9|7398.2|7395.4|7398.7|7395.9|7397.7|7394.9|37
1627476230000|2021-07-28 12:43:50|7397.2|7394.4|7396.2|7393.4|7397.2|7394.4|7396.2|7393.4|7
1627476240000|2021-07-28 12:44:00|7396.7|7393.9|7396.7|7393.9|7397.2|7394.4|7396.2|7393.4|5
1627476250000|2021-07-28 12:44:10|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|5
1627476260000|2021-07-28 12:44:20|7395.7|7392.9|7396.2|7393.4|7396.2|7393.4|7395.7|7392.9|9
1627476270000|2021-07-28 12:44:30|7395.2|7392.4|7395.2|7392.4|7396.2|7393.4|7395.2|7392.4|13
1627476280000|2021-07-28 12:44:40|7395.3|7392.5|7396.2|7393.4|7396.7|7393.9|7395.3|7392.5|3
1627476290000|2021-07-28 12:44:50|7395.7|7392.9|7397.2|7394.4|7397.2|7394.4|7395.7|7392.9|19
1627476300000|2021-07-28 12:45:00|7396.7|7393.9|7398.2|7395.4|7398.2|7395.4|7396.2|7393.4|283
1627476310000|2021-07-28 12:45:10|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|12
1627476320000|2021-07-28 12:45:20|7398.2|7395.4|7397.2|7394.4|7400.2|7397.4|7396.2|7393.4|77
1627476330000|2021-07-28 12:45:30|7396.7|7393.9|7396.2|7393.4|7397.2|7394.4|7395.2|7392.4|26
1627476340000|2021-07-28 12:45:40|7396.7|7393.9|7398.2|7395.4|7399.2|7396.4|7396.2|7393.4|8
1627476350000|2021-07-28 12:45:50|7399.2|7396.4|7403.2|7400.4|7404.2|7401.4|7398.2|7395.4|524
1627476360000|2021-07-28 12:46:00|7402.2|7399.4|7402.2|7399.4|7402.7|7399.9|7400.2|7397.4|57551
1627476370000|2021-07-28 12:46:10|7401.7|7398.9|7400.7|7397.9|7401.7|7398.9|7400.7|7397.9|2
1627476380000|2021-07-28 12:46:20|7402.2|7399.4|7402.2|7399.4|7402.7|7399.9|7401.7|7398.9|20
1627476390000|2021-07-28 12:46:30|7402.7|7399.9|7405.2|7402.4|7405.2|7402.4|7402.2|7399.4|20
1627476400000|2021-07-28 12:46:40|7404.7|7401.9|7403.7|7400.9|7405.2|7402.4|7403.2|7400.4|8
1627476410000|2021-07-28 12:46:50|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|0
1627476420000|2021-07-28 12:47:00|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|27
1627476430000|2021-07-28 12:47:10|7401.2|7398.4|7403.2|7400.4|7403.2|7400.4|7401.2|7398.4|70
1627476440000|2021-07-28 12:47:20|7402.7|7399.9|7403.2|7400.4|7404.2|7401.4|7402.7|7399.9|122
1627476450000|2021-07-28 12:47:30|7403.7|7400.9|7403.7|7400.9|7404.2|7401.4|7403.2|7400.4|12
1627476460000|2021-07-28 12:47:40|7403.2|7400.4|7402.7|7399.9|7403.2|7400.4|7402.7|7399.9|8
1627476470000|2021-07-28 12:47:50|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|1
1627476480000|2021-07-28 12:48:00|7403.7|7400.9|7403.2|7400.4|7404.2|7401.4|7403.2|7400.4|20
1627476490000|2021-07-28 12:48:10|||||||||1
1627476500000|2021-07-28 12:48:20|7403.7|7400.9|7404.7|7401.9|7405.2|7402.4|7403.7|7400.9|12
1627476510000|2021-07-28 12:48:30|7404.2|7401.4|7404.2|7401.4|7405.2|7402.4|7404.2|7401.4|9
1627476520000|2021-07-28 12:48:40|7403.7|7400.9|7403.2|7400.4|7403.7|7400.9|7403.2|7400.4|2
1627476530000|2021-07-28 12:48:50|||||||||1
1627476540000|2021-07-28 12:49:00|7403.7|7400.9|7405.2|7402.4|7405.2|7402.4|7403.7|7400.9|213
1627476550000|2021-07-28 12:49:10|7406.2|7403.4|7405.2|7402.4|7406.2|7403.4|7404.7|7401.9|166
1627476560000|2021-07-28 12:49:20|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|7406.2|7403.4|8
1627476570000|2021-07-28 12:49:30|7406.7|7403.9|7405.2|7402.4|7406.7|7403.9|7404.7|7401.9|58
1627476580000|2021-07-28 12:49:40|7404.7|7401.9|7404.2|7401.4|7404.7|7401.9|7403.7|7400.9|4
1627476590000|2021-07-28 12:49:50|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.2|7400.4|6
1627476600000|2021-07-28 12:50:00|7403.2|7400.4|7403.7|7400.9|7404.2|7401.4|7402.7|7399.9|3
1627476610000|2021-07-28 12:50:10|7404.2|7401.4|7404.2|7401.4|7404.2|7401.4|7403.2|7400.4|7
1627476620000|2021-07-28 12:50:20|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7404.7|7401.9|107
1627476630000|2021-07-28 12:50:30|7406.2|7403.4|7405.2|7402.4|7406.2|7403.4|7405.2|7402.4|40
1627476640000|2021-07-28 12:50:40|7406.2|7403.4|7406.2|7403.4|7408.2|7405.4|7406.2|7403.4|34
1627476650000|2021-07-28 12:50:50|7405.7|7402.9|7405.2|7402.4|7405.7|7402.9|7405.2|7402.4|0
1627476660000|2021-07-28 12:51:00|7405.7|7402.9|7405.7|7402.9|7407.2|7404.4|7405.7|7402.9|209
1627476670000|2021-07-28 12:51:10|7405.2|7402.4|7405.2|7402.4|7405.2|7402.4|7404.7|7401.9|1
1627476680000|2021-07-28 12:51:20|7404.2|7401.4|7404.7|7401.9|7404.7|7401.9|7404.2|7401.4|3
1627476690000|2021-07-28 12:51:30|7405.2|7402.4|7406.2|7403.4|7406.2|7403.4|7405.2|7402.4|6
1627476700000|2021-07-28 12:51:40|7405.7|7402.9|7406.2|7403.4|7406.2|7403.4|7405.7|7402.9|3
1627476710000|2021-07-28 12:51:50|7405.7|7402.9|7405.7|7402.9|7405.7|7402.9|7404.7|7401.9|23
1627476720000|2021-07-28 12:52:00|7405.2|7402.4|7404.2|7401.4|7405.7|7402.9|7404.2|7401.4|1
1627476730000|2021-07-28 12:52:10|7403.7|7400.9|7404.2|7401.4|7404.2|7401.4|7403.7|7400.9|8
1627476740000|2021-07-28 12:52:20|7403.7|7400.9|7404.2|7401.4|7404.2|7401.4|7403.2|7400.4|5
1627476750000|2021-07-28 12:52:30|||||||||2
1627476760000|2021-07-28 12:52:40|7403.2|7400.4|7403.2|7400.4|7403.7|7400.9|7403.2|7400.4|5
1627476770000|2021-07-28 12:52:50|7403.7|7400.9|7404.2|7401.4|7404.7|7401.9|7403.7|7400.9|3
1627476790000|2021-07-28 12:53:10|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7
1627476800000|2021-07-28 12:53:20|7402.2|7399.4|7401.2|7398.4|7402.2|7399.4|7399.7|7396.9|112
1627476810000|2021-07-28 12:53:30|7400.2|7397.4|7399.7|7396.9|7400.2|7397.4|7399.7|7396.9|2
1627476820000|2021-07-28 12:53:40|7399.2|7396.4|7399.7|7396.9|7400.2|7397.4|7399.2|7396.4|3
1627476830000|2021-07-28 12:53:50|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|0
1627476840000|2021-07-28 12:54:00|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.2|7396.4|4
1627476850000|2021-07-28 12:54:10|7400.2|7397.4|7402.7|7399.9|7403.2|7400.4|7400.2|7397.4|15
1627476860000|2021-07-28 12:54:20|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|7403.2|7400.4|0
1627476870000|2021-07-28 12:54:30|7402.7|7399.9|7402.2|7399.4|7402.7|7399.9|7402.2|7399.4|6
1627476880000|2021-07-28 12:54:40|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.2|7399.4|2
1627476890000|2021-07-28 12:54:50|7403.2|7400.4|7403.2|7400.4|7404.2|7401.4|7403.2|7400.4|3
1627476900000|2021-07-28 12:55:00|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|7402.7|7399.9|5
1627476910000|2021-07-28 12:55:10|7402.2|7399.4|7402.7|7399.9|7402.7|7399.9|7402.2|7399.4|1
1627476920000|2021-07-28 12:55:20|7402.2|7399.4|7401.2|7398.4|7402.2|7399.4|7400.7|7397.9|11
1627476930000|2021-07-28 12:55:30|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|7400.7|7397.9|8
1627476940000|2021-07-28 12:55:40|7401.7|7398.9|7401.7|7398.9|7402.2|7399.4|7401.7|7398.9|5
1627476950000|2021-07-28 12:55:50|7402.2|7399.4|7398.2|7395.4|7402.2|7399.4|7397.2|7394.4|173
1627476960000|2021-07-28 12:56:00|7398.7|7395.9|7398.2|7395.4|7399.2|7396.4|7398.2|7395.4|15
1627476970000|2021-07-28 12:56:10|7397.7|7394.9|7398.7|7395.9|7399.2|7396.4|7397.7|7394.9|47
1627476980000|2021-07-28 12:56:20|7399.2|7396.4|7398.7|7395.9|7399.2|7396.4|7398.2|7395.4|5
1627476990000|2021-07-28 12:56:30|7399.2|7396.4|7398.2|7395.4|7399.2|7396.4|7398.2|7395.4|7
1627477000000|2021-07-28 12:56:40|||||||||99
1627477010000|2021-07-28 12:56:50|7397.2|7394.4|7399.2|7396.4|7399.2|7396.4|7397.2|7394.4|14
1627477020000|2021-07-28 12:57:00|||||||||1
1627477030000|2021-07-28 12:57:10|7398.2|7395.4|7395.2|7392.4|7398.2|7395.4|7395.2|7392.4|12
1627477040000|2021-07-28 12:57:20|7394.2|7391.4|7395.2|7392.4|7395.2|7392.4|7393.2|7390.4|13
1627477050000|2021-07-28 12:57:30|7394.7|7391.9|7393.2|7390.4|7395.2|7392.4|7393.2|7390.4|14
1627477060000|2021-07-28 12:57:40|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7393.7|7390.9|2
1627477070000|2021-07-28 12:57:50|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|12
1627477080000|2021-07-28 12:58:00|7394.2|7391.4|7393.2|7390.4|7394.2|7391.4|7392.7|7389.9|11
1627477090000|2021-07-28 12:58:10|7392.7|7389.9|7391.2|7388.4|7393.2|7390.4|7391.2|7388.4|36
1627477100000|2021-07-28 12:58:20|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|6
1627477110000|2021-07-28 12:58:30|7391.7|7388.9|7390.7|7387.9|7391.7|7388.9|7389.7|7386.9|93
1627477120000|2021-07-28 12:58:40|7391.2|7388.4|7390.2|7387.4|7391.7|7388.9|7390.2|7387.4|12
1627477130000|2021-07-28 12:58:50|7389.7|7386.9|7389.7|7386.9|7390.2|7387.4|7389.2|7386.4|23
1627477140000|2021-07-28 12:59:00|7389.2|7386.4|7388.7|7385.9|7389.2|7386.4|7388.2|7385.4|35
1627477150000|2021-07-28 12:59:10|7389.2|7386.4|7388.2|7385.4|7389.2|7386.4|7388.2|7385.4|6
1627477160000|2021-07-28 12:59:20|7388.7|7385.9|7388.7|7385.9|7389.2|7386.4|7387.2|7384.4|99
1627477170000|2021-07-28 12:59:30|7389.2|7386.4|7388.2|7385.4|7389.2|7386.4|7387.2|7384.4|10
1627477180000|2021-07-28 12:59:40|7388.7|7385.9|7385.2|7382.4|7389.2|7386.4|7384.2|7381.4|101
1627477190000|2021-07-28 12:59:50|7384.7|7381.9|7386.7|7383.9|7388.2|7385.4|7384.7|7381.9|45
1627477200000|2021-07-28 13:00:00|7387.2|7384.4|7390.2|7387.4|7392.2|7389.4|7387.2|7384.4|157
1627477210000|2021-07-28 13:00:10|7390.7|7387.9|7390.7|7387.9|7391.2|7388.4|7388.7|7385.9|45
1627477220000|2021-07-28 13:00:20|7391.2|7388.4|7385.2|7382.4|7391.2|7388.4|7383.7|7380.9|68
1627477230000|2021-07-28 13:00:30|7385.7|7382.9|7385.2|7382.4|7387.2|7384.4|7385.2|7382.4|31
1627477240000|2021-07-28 13:00:40|7385.7|7382.9|7385.2|7382.4|7386.2|7383.4|7384.2|7381.4|15
1627477250000|2021-07-28 13:00:50|7386.7|7383.9|7387.7|7384.9|7391.2|7388.4|7385.2|7382.4|131
1627477260000|2021-07-28 13:01:00|7389.2|7386.4|7392.2|7389.4|7393.2|7390.4|7388.7|7385.9|71
1627477270000|2021-07-28 13:01:10|7391.7|7388.9|7389.2|7386.4|7391.7|7388.9|7389.2|7386.4|1
1627477280000|2021-07-28 13:01:20|7388.2|7385.4|7386.2|7383.4|7389.7|7386.9|7386.2|7383.4|33
1627477290000|2021-07-28 13:01:30|7386.7|7383.9|7389.2|7386.4|7389.7|7386.9|7386.2|7383.4|57
1627477300000|2021-07-28 13:01:40|7388.7|7385.9|7388.2|7385.4|7388.7|7385.9|7387.7|7384.9|13
1627477310000|2021-07-28 13:01:50|7387.7|7384.9|7394.2|7391.4|7394.2|7391.4|7387.7|7384.9|140
1627477320000|2021-07-28 13:02:00|7393.2|7390.4|7393.2|7390.4|7397.2|7394.4|7391.2|7388.4|85
1627477330000|2021-07-28 13:02:10|7392.7|7389.9|7394.2|7391.4|7395.7|7392.9|7392.2|7389.4|57
1627477340000|2021-07-28 13:02:20|7394.7|7391.9|7392.7|7389.9|7394.7|7391.9|7392.7|7389.9|23
1627477350000|2021-07-28 13:02:30|7392.2|7389.4|7389.7|7386.9|7395.2|7392.4|7389.7|7386.9|49
1627477360000|2021-07-28 13:02:40|7390.2|7387.4|7391.7|7388.9|7391.7|7388.9|7389.2|7386.4|123
1627477370000|2021-07-28 13:02:50|7391.2|7388.4|7392.2|7389.4|7392.2|7389.4|7391.2|7388.4|7
1627477380000|2021-07-28 13:03:00|7393.2|7390.4|7393.7|7390.9|7397.7|7394.9|7393.2|7390.4|55
1627477390000|2021-07-28 13:03:10|7394.2|7391.4|7393.2|7390.4|7394.2|7391.4|7392.7|7389.9|23
1627477400000|2021-07-28 13:03:20|7393.7|7390.9|7397.7|7394.9|7397.7|7394.9|7393.7|7390.9|27
1627477410000|2021-07-28 13:03:30|7397.2|7394.4|7400.2|7397.4|7401.2|7398.4|7396.7|7393.9|44
1627477420000|2021-07-28 13:03:40|7399.7|7396.9|7399.2|7396.4|7401.7|7398.9|7399.2|7396.4|11
1627477430000|2021-07-28 13:03:50|7399.7|7396.9|7400.2|7397.4|7400.7|7397.9|7399.7|7396.9|12
1627477440000|2021-07-28 13:04:00|7400.7|7397.9|7397.7|7394.9|7401.2|7398.4|7397.2|7394.4|14
1627477450000|2021-07-28 13:04:10|7397.2|7394.4|7397.2|7394.4|7398.2|7395.4|7397.2|7394.4|14
1627477460000|2021-07-28 13:04:20|7397.7|7394.9|7395.7|7392.9|7398.2|7395.4|7395.2|7392.4|19
1627477470000|2021-07-28 13:04:30|7396.2|7393.4|7394.2|7391.4|7396.2|7393.4|7393.2|7390.4|55
1627477480000|2021-07-28 13:04:40|7393.7|7390.9|7391.7|7388.9|7395.7|7392.9|7390.7|7387.9|28
1627477490000|2021-07-28 13:04:50|7392.2|7389.4|7391.7|7388.9|7392.7|7389.9|7391.2|7388.4|5
1627477500000|2021-07-28 13:05:00|7391.2|7388.4|7392.7|7389.9|7393.2|7390.4|7390.7|7387.9|1
1627477510000|2021-07-28 13:05:10|7393.2|7390.4|7392.7|7389.9|7394.2|7391.4|7392.2|7389.4|29
1627477520000|2021-07-28 13:05:20|7392.2|7389.4|7393.2|7390.4|7394.2|7391.4|7392.2|7389.4|16
1627477530000|2021-07-28 13:05:30|7393.7|7390.9|7396.2|7393.4|7396.2|7393.4|7393.7|7390.9|27
1627477540000|2021-07-28 13:05:40|7395.7|7392.9|7395.2|7392.4|7396.2|7393.4|7393.7|7390.9|195
1627477550000|2021-07-28 13:05:50|7394.7|7391.9|7394.2|7391.4|7395.2|7392.4|7394.2|7391.4|2
1627477560000|2021-07-28 13:06:00|7393.2|7390.4|7392.2|7389.4|7393.2|7390.4|7389.2|7386.4|25
1627477570000|2021-07-28 13:06:10|7391.7|7388.9|7390.2|7387.4|7391.7|7388.9|7387.2|7384.4|39
1627477580000|2021-07-28 13:06:20|7389.2|7386.4|7386.2|7383.4|7389.2|7386.4|7385.7|7382.9|24
1627477590000|2021-07-28 13:06:30|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7386.2|7383.4|39
1627477600000|2021-07-28 13:06:40|7387.7|7384.9|7386.7|7383.9|7388.7|7385.9|7386.2|7383.4|163
1627477610000|2021-07-28 13:06:50|7387.2|7384.4|7387.7|7384.9|7388.2|7385.4|7386.7|7383.9|43
1627477620000|2021-07-28 13:07:00|7387.2|7384.4|7390.7|7387.9|7391.2|7388.4|7387.2|7384.4|57
1627477630000|2021-07-28 13:07:10|7391.2|7388.4|7391.7|7388.9|7392.2|7389.4|7390.7|7387.9|12
1627477640000|2021-07-28 13:07:20|7390.7|7387.9|7389.2|7386.4|7390.7|7387.9|7389.2|7386.4|5
1627477650000|2021-07-28 13:07:30|7388.7|7385.9|7390.2|7387.4|7391.2|7388.4|7388.2|7385.4|650
1627477660000|2021-07-28 13:07:40|7389.7|7386.9|7388.7|7385.9|7389.7|7386.9|7388.2|7385.4|56
1627477670000|2021-07-28 13:07:50|7389.2|7386.4|7388.2|7385.4|7389.2|7386.4|7387.7|7384.9|10
1627477680000|2021-07-28 13:08:00|7389.2|7386.4|7388.7|7385.9|7389.2|7386.4|7388.2|7385.4|19
1627477690000|2021-07-28 13:08:10|7388.2|7385.4|7389.7|7386.9|7390.2|7387.4|7388.2|7385.4|27
1627477700000|2021-07-28 13:08:20|7390.2|7387.4|7387.7|7384.9|7390.2|7387.4|7387.2|7384.4|14
1627477710000|2021-07-28 13:08:30|7388.2|7385.4|7387.2|7384.4|7388.2|7385.4|7386.2|7383.4|43
1627477720000|2021-07-28 13:08:40|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7385.2|7382.4|14
1627477730000|2021-07-28 13:08:50|7386.2|7383.4|7386.2|7383.4|7386.7|7383.9|7386.2|7383.4|2
1627477740000|2021-07-28 13:09:00|7386.7|7383.9|7385.2|7382.4|7388.2|7385.4|7385.2|7382.4|14
1627477750000|2021-07-28 13:09:10|7384.2|7381.4|7386.2|7383.4|7386.2|7383.4|7384.2|7381.4|39
1627477760000|2021-07-28 13:09:20|7386.7|7383.9|7388.2|7385.4|7388.2|7385.4|7384.7|7381.9|58
1627477770000|2021-07-28 13:09:30|7387.7|7384.9|7388.2|7385.4|7389.2|7386.4|7387.2|7384.4|43
1627477780000|2021-07-28 13:09:40|7387.7|7384.9|7388.2|7385.4|7388.2|7385.4|7387.2|7384.4|7
1627477790000|2021-07-28 13:09:50|7387.2|7384.4|7389.2|7386.4|7389.2|7386.4|7387.2|7384.4|23
1627477800000|2021-07-28 13:10:00|7389.7|7386.9|7386.2|7383.4|7389.7|7386.9|7385.7|7382.9|25
1627477810000|2021-07-28 13:10:10|7386.7|7383.9|7386.2|7383.4|7387.2|7384.4|7386.2|7383.4|3
1627477820000|2021-07-28 13:10:20|7385.7|7382.9|7386.2|7383.4|7386.2|7383.4|7385.2|7382.4|19
1627477830000|2021-07-28 13:10:30|||||||||2
1627477840000|2021-07-28 13:10:40|7387.2|7384.4|7385.2|7382.4|7387.2|7384.4|7385.2|7382.4|11
1627477850000|2021-07-28 13:10:50|7384.2|7381.4|7382.7|7379.9|7385.2|7382.4|7382.7|7379.9|595
1627477860000|2021-07-28 13:11:00|7383.2|7380.4|7385.2|7382.4|7385.2|7382.4|7383.2|7380.4|73
1627477870000|2021-07-28 13:11:10|7385.7|7382.9|7388.7|7385.9|7389.2|7386.4|7385.7|7382.9|127
1627477880000|2021-07-28 13:11:20|7389.2|7386.4|7389.2|7386.4|7389.7|7386.9|7388.2|7385.4|16
1627477890000|2021-07-28 13:11:30|7389.7|7386.9|7390.2|7387.4|7390.2|7387.4|7389.7|7386.9|11
1627477900000|2021-07-28 13:11:40|7390.7|7387.9|7390.2|7387.4|7391.7|7388.9|7390.2|7387.4|71
1627477910000|2021-07-28 13:11:50|7390.7|7387.9|7389.2|7386.4|7391.2|7388.4|7389.2|7386.4|38
1627477920000|2021-07-28 13:12:00|7388.7|7385.9|7387.7|7384.9|7388.7|7385.9|7386.2|7383.4|149
1627477930000|2021-07-28 13:12:10|7387.2|7384.4|7388.2|7385.4|7389.2|7386.4|7387.2|7384.4|22
1627477940000|2021-07-28 13:12:20|7387.2|7384.4|7386.2|7383.4|7387.2|7384.4|7386.2|7383.4|13
1627477950000|2021-07-28 13:12:30|7386.7|7383.9|7388.2|7385.4|7388.2|7385.4|7386.2|7383.4|24
1627477960000|2021-07-28 13:12:40|7387.7|7384.9|7386.2|7383.4|7387.7|7384.9|7386.2|7383.4|20
1627477970000|2021-07-28 13:12:50|7386.7|7383.9|7387.2|7384.4|7387.7|7384.9|7386.2|7383.4|18
1627477980000|2021-07-28 13:13:00|7389.2|7386.4|7388.2|7385.4|7389.7|7386.9|7387.2|7384.4|47
1627477990000|2021-07-28 13:13:10|7387.2|7384.4|7390.2|7387.4|7392.2|7389.4|7387.2|7384.4|35
1627478000000|2021-07-28 13:13:20|7389.7|7386.9|7389.7|7386.9|7390.2|7387.4|7389.7|7386.9|18
1627478010000|2021-07-28 13:13:30|7390.2|7387.4|7390.7|7387.9|7391.2|7388.4|7390.2|7387.4|8
1627478020000|2021-07-28 13:13:40|7390.2|7387.4|7388.2|7385.4|7390.2|7387.4|7388.2|7385.4|15
1627478030000|2021-07-28 13:13:50|7388.7|7385.9|7389.7|7386.9|7391.2|7388.4|7388.7|7385.9|14
1627478040000|2021-07-28 13:14:00|7389.2|7386.4|7392.2|7389.4|7393.2|7390.4|7389.2|7386.4|55
1627478050000|2021-07-28 13:14:10|7391.7|7388.9|7393.2|7390.4|7393.2|7390.4|7391.2|7388.4|34
1627478060000|2021-07-28 13:14:20|7392.2|7389.4|7393.2|7390.4|7393.7|7390.9|7392.2|7389.4|8
1627478070000|2021-07-28 13:14:30|7393.7|7390.9|7396.2|7393.4|7396.2|7393.4|7393.7|7390.9|41
1627478080000|2021-07-28 13:14:40|7395.2|7392.4|7394.2|7391.4|7395.2|7392.4|7394.2|7391.4|32
1627478090000|2021-07-28 13:14:50|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|5
1627478100000|2021-07-28 13:15:00|7394.2|7391.4|7395.2|7392.4|7395.2|7392.4|7392.2|7389.4|30
1627478110000|2021-07-28 13:15:10|7394.2|7391.4|7393.2|7390.4|7394.2|7391.4|7392.7|7389.9|37
1627478120000|2021-07-28 13:15:20|7393.7|7390.9|7393.7|7390.9|7393.7|7390.9|7393.2|7390.4|36
1627478130000|2021-07-28 13:15:30|7393.2|7390.4|7393.2|7390.4|7393.7|7390.9|7392.2|7389.4|60
1627478140000|2021-07-28 13:15:40|7394.2|7391.4|7397.2|7394.4|7397.2|7394.4|7394.2|7391.4|32
1627478150000|2021-07-28 13:15:50|7398.2|7395.4|7397.2|7394.4|7398.2|7395.4|7397.2|7394.4|41
1627478160000|2021-07-28 13:16:00|7398.2|7395.4|7398.2|7395.4|7399.2|7396.4|7397.2|7394.4|14
1627478170000|2021-07-28 13:16:10|7397.7|7394.9|7397.2|7394.4|7398.2|7395.4|7397.2|7394.4|11
1627478180000|2021-07-28 13:16:20|7398.2|7395.4|7396.2|7393.4|7398.2|7395.4|7396.2|7393.4|31
1627478190000|2021-07-28 13:16:30|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7396.2|7393.4|54
1627478200000|2021-07-28 13:16:40|7398.2|7395.4|7396.7|7393.9|7398.2|7395.4|7396.2|7393.4|185
1627478210000|2021-07-28 13:16:50|7397.2|7394.4|7398.7|7395.9|7400.2|7397.4|7397.2|7394.4|35
1627478220000|2021-07-28 13:17:00|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7397.2|7394.4|67
1627478230000|2021-07-28 13:17:10|7398.2|7395.4|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|6
1627478240000|2021-07-28 13:17:20|7398.7|7395.9|7396.7|7393.9|7398.7|7395.9|7396.2|7393.4|48
1627478250000|2021-07-28 13:17:30|7397.2|7394.4|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|2
1627478260000|2021-07-28 13:17:40|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7396.7|7393.9|4
1627478270000|2021-07-28 13:17:50|||||||||51
1627478280000|2021-07-28 13:18:00|7396.7|7393.9|7400.2|7397.4|7400.2|7397.4|7395.2|7392.4|202
1627478290000|2021-07-28 13:18:10|7399.2|7396.4|7398.2|7395.4|7399.2|7396.4|7398.2|7395.4|10
1627478300000|2021-07-28 13:18:20|7397.2|7394.4|7398.2|7395.4|7398.2|7395.4|7397.2|7394.4|22
1627478310000|2021-07-28 13:18:30|7397.7|7394.9|7396.2|7393.4|7398.2|7395.4|7396.2|7393.4|20
1627478320000|2021-07-28 13:18:40|7396.7|7393.9|7395.2|7392.4|7396.7|7393.9|7395.2|7392.4|38
1627478330000|2021-07-28 13:18:50|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7392.7|7389.9|31
1627478340000|2021-07-28 13:19:00|7393.7|7390.9|7392.2|7389.4|7393.7|7390.9|7392.2|7389.4|32
1627478350000|2021-07-28 13:19:10|7391.2|7388.4|7393.2|7390.4|7393.2|7390.4|7390.2|7387.4|34
1627478360000|2021-07-28 13:19:20|7392.7|7389.9|7392.2|7389.4|7392.7|7389.9|7392.2|7389.4|26
1627478370000|2021-07-28 13:19:30|7392.1|7389.3|7391.7|7388.9|7392.2|7389.4|7391.2|7388.4|8
1627478380000|2021-07-28 13:19:40|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|2
1627478390000|2021-07-28 13:19:50|7392.1|7389.3|7392.2|7389.4|7392.2|7389.4|7390.2|7387.4|14
1627478400000|2021-07-28 13:20:00|7391.2|7388.4|7392.2|7389.4|7393.2|7390.4|7391.2|7388.4|35
1627478410000|2021-07-28 13:20:10|7391.7|7388.9|7391.7|7388.9|7392.2|7389.4|7391.2|7388.4|15
1627478420000|2021-07-28 13:20:20|7392.2|7389.4|7392.2|7389.4|7392.7|7389.9|7392.2|7389.4|10
1627478430000|2021-07-28 13:20:30|7391.7|7388.9|7393.2|7390.4|7393.2|7390.4|7391.2|7388.4|27
1627478440000|2021-07-28 13:20:40|7392.7|7389.9|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|17
1627478450000|2021-07-28 13:20:50|7393.1|7390.3|7395.7|7392.9|7396.7|7393.9|7393.1|7390.3|46
1627478460000|2021-07-28 13:21:00|7396.1|7393.3|7394.2|7391.4|7396.7|7393.9|7394.2|7391.4|82
1627478470000|2021-07-28 13:21:10|7394.7|7391.9|7393.2|7390.4|7394.7|7391.9|7392.2|7389.4|100
1627478480000|2021-07-28 13:21:20|7393.7|7390.9|7392.2|7389.4|7394.2|7391.4|7392.2|7389.4|42
1627478490000|2021-07-28 13:21:30|7391.2|7388.4|7391.2|7388.4|7391.7|7388.9|7390.7|7387.9|23
1627478500000|2021-07-28 13:21:40|7391.1|7388.3|7393.7|7390.9|7393.7|7390.9|7390.2|7387.4|78
1627478510000|2021-07-28 13:21:50|7393.6|7390.8|7394.6|7391.8|7394.6|7391.8|7393.2|7390.4|14
1627478520000|2021-07-28 13:22:00|7394.2|7391.4|7392.7|7389.9|7394.2|7391.4|7391.2|7388.4|38
1627478530000|2021-07-28 13:22:10|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7391.2|7388.4|9
1627478540000|2021-07-28 13:22:20|7392.7|7389.9|7393.7|7390.9|7393.7|7390.9|7391.2|7388.4|34
1627478550000|2021-07-28 13:22:30|7394.2|7391.4|7394.2|7391.4|7394.6|7391.8|7394.2|7391.4|19
1627478560000|2021-07-28 13:22:40|7393.7|7390.9|7395.2|7392.4|7395.2|7392.4|7393.7|7390.9|20
1627478570000|2021-07-28 13:22:50|7394.7|7391.9|7395.2|7392.4|7395.2|7392.4|7394.7|7391.9|16
1627478580000|2021-07-28 13:23:00|7396.2|7393.4|7395.2|7392.4|7396.2|7393.4|7395.2|7392.4|94
1627478590000|2021-07-28 13:23:10|7396.2|7393.4|7395.2|7392.4|7396.2|7393.4|7395.2|7392.4|6
1627478600000|2021-07-28 13:23:20|7395.1|7392.3|7394.2|7391.4|7395.1|7392.3|7393.7|7390.9|307
1627478610000|2021-07-28 13:23:30|7394.7|7391.9|7396.2|7393.4|7396.2|7393.4|7394.7|7391.9|58
1627478620000|2021-07-28 13:23:40|7395.7|7392.9|7397.2|7394.4|7397.2|7394.4|7395.2|7392.4|74
1627478630000|2021-07-28 13:23:50|7396.7|7393.9|7397.2|7394.4|7398.2|7395.4|7396.7|7393.9|36
1627478640000|2021-07-28 13:24:00|7397.7|7394.9|7397.2|7394.4|7398.2|7395.4|7397.2|7394.4|17
1627478650000|2021-07-28 13:24:10|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|4
1627478660000|2021-07-28 13:24:20|7397.2|7394.4|7398.7|7395.9|7398.7|7395.9|7397.2|7394.4|15
1627478670000|2021-07-28 13:24:30|7397.7|7394.9|7399.2|7396.4|7399.2|7396.4|7397.7|7394.9|39
1627478680000|2021-07-28 13:24:40|7400.2|7397.4|7400.2|7397.4|7401.2|7398.4|7400.2|7397.4|519
1627478690000|2021-07-28 13:24:50|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|7399.7|7396.9|4
1627478700000|2021-07-28 13:25:00|7399.2|7396.4|7399.2|7396.4|7399.2|7396.4|7397.2|7394.4|34
1627478710000|2021-07-28 13:25:10|7398.2|7395.4|7397.7|7394.9|7398.2|7395.4|7397.2|7394.4|19
1627478720000|2021-07-28 13:25:20|7398.2|7395.4|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|169
1627478730000|2021-07-28 13:25:30|7399.2|7396.4|7398.2|7395.4|7399.2|7396.4|7397.7|7394.9|17
1627478740000|2021-07-28 13:25:40|7397.7|7394.9|7398.2|7395.4|7398.2|7395.4|7397.2|7394.4|9
1627478750000|2021-07-28 13:25:50|7397.2|7394.4|7398.2|7395.4|7398.2|7395.4|7395.2|7392.4|41
1627478760000|2021-07-28 13:26:00|7397.7|7394.9|7397.2|7394.4|7397.7|7394.9|7397.2|7394.4|4
1627478770000|2021-07-28 13:26:10|7397.7|7394.9|7396.2|7393.4|7398.2|7395.4|7396.2|7393.4|29
1627478780000|2021-07-28 13:26:20|7396.7|7393.9|7396.7|7393.9|7397.2|7394.4|7396.7|7393.9|8
1627478790000|2021-07-28 13:26:30|7396.2|7393.4|7394.2|7391.4|7396.2|7393.4|7394.2|7391.4|91
1627478800000|2021-07-28 13:26:40|7395.2|7392.4|7394.7|7391.9|7395.7|7392.9|7394.7|7391.9|38
1627478810000|2021-07-28 13:26:50|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7394.7|7391.9|48
1627478820000|2021-07-28 13:27:00|7395.7|7392.9|7395.2|7392.4|7396.2|7393.4|7395.2|7392.4|7
1627478830000|2021-07-28 13:27:10|7394.7|7391.9|7394.2|7391.4|7395.2|7392.4|7394.2|7391.4|16
1627478840000|2021-07-28 13:27:20|7393.2|7390.4|7394.2|7391.4|7394.7|7391.9|7393.2|7390.4|13
1627478850000|2021-07-28 13:27:30|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7
1627478860000|2021-07-28 13:27:40|7392.7|7389.9|7393.2|7390.4|7393.2|7390.4|7392.2|7389.4|27
1627478870000|2021-07-28 13:27:50|7393.7|7390.9|7393.2|7390.4|7394.2|7391.4|7393.2|7390.4|48
1627478880000|2021-07-28 13:28:00|7392.7|7389.9|7390.2|7387.4|7393.2|7390.4|7389.2|7386.4|50
1627478890000|2021-07-28 13:28:10|7389.7|7386.9|7390.2|7387.4|7390.2|7387.4|7389.2|7386.4|37
1627478900000|2021-07-28 13:28:20|7390.7|7387.9|7390.2|7387.4|7390.7|7387.9|7390.2|7387.4|6
1627478910000|2021-07-28 13:28:30|7391.2|7388.4|7389.2|7386.4|7391.2|7388.4|7389.2|7386.4|410
1627478920000|2021-07-28 13:28:40|7388.2|7385.4|7388.7|7385.9|7389.2|7386.4|7388.2|7385.4|30
1627478930000|2021-07-28 13:28:50|7388.2|7385.4|7388.7|7385.9|7389.2|7386.4|7388.2|7385.4|71
1627478940000|2021-07-28 13:29:00|7388.2|7385.4|7387.2|7384.4|7388.2|7385.4|7386.2|7383.4|125
1627478950000|2021-07-28 13:29:10|7387.7|7384.9|7387.2|7384.4|7388.2|7385.4|7387.2|7384.4|14
1627478960000|2021-07-28 13:29:20|7386.2|7383.4|7386.2|7383.4|7386.7|7383.9|7386.2|7383.4|39
1627478970000|2021-07-28 13:29:30|7385.7|7382.9|7387.7|7384.9|7387.7|7384.9|7385.2|7382.4|178
1627478980000|2021-07-28 13:29:40|7388.2|7385.4|7388.2|7385.4|7389.7|7386.9|7388.2|7385.4|24
1627478990000|2021-07-28 13:29:50|7388.7|7385.9|7388.2|7385.4|7389.2|7386.4|7388.2|7385.4|16
1627479000000|2021-07-28 13:30:00|7387.2|7384.4|7385.2|7382.4|7388.2|7385.4|7381.7|7378.9|93
1627479010000|2021-07-28 13:30:10|7385.7|7382.9|7385.2|7382.4|7386.7|7383.9|7384.2|7381.4|33
1627479020000|2021-07-28 13:30:20|7385.7|7382.9|7386.2|7383.4|7386.7|7383.9|7384.2|7381.4|3
1627479030000|2021-07-28 13:30:30|7386.7|7383.9|7391.2|7388.4|7391.2|7388.4|7386.2|7383.4|51
1627479040000|2021-07-28 13:30:40|7390.7|7387.9|7388.7|7385.9|7391.2|7388.4|7387.2|7384.4|180
1627479050000|2021-07-28 13:30:50|7389.2|7386.4|7386.2|7383.4|7389.2|7386.4|7386.2|7383.4|14
1627479060000|2021-07-28 13:31:00|7387.2|7384.4|7388.2|7385.4|7389.2|7386.4|7383.2|7380.4|794
1627479070000|2021-07-28 13:31:10|7389.2|7386.4|7391.2|7388.4|7391.2|7388.4|7388.2|7385.4|73
1627479080000|2021-07-28 13:31:20|7389.2|7386.4|7387.7|7384.9|7390.2|7387.4|7387.2|7384.4|42
1627479090000|2021-07-28 13:31:30|7387.2|7384.4|7387.7|7384.9|7388.2|7385.4|7386.7|7383.9|30
1627479100000|2021-07-28 13:31:40|7388.2|7385.4|7388.2|7385.4|7389.2|7386.4|7388.2|7385.4|112
1627479110000|2021-07-28 13:31:50|7388.7|7385.9|7388.2|7385.4|7389.2|7386.4|7388.2|7385.4|8
1627479120000|2021-07-28 13:32:00|7387.7|7384.9|7391.2|7388.4|7391.2|7388.4|7387.2|7384.4|62
1627479130000|2021-07-28 13:32:10|7393.2|7390.4|7393.2|7390.4|7395.2|7392.4|7392.2|7389.4|93
1627479140000|2021-07-28 13:32:20|7394.2|7391.4|7394.2|7391.4|7394.2|7391.4|7392.2|7389.4|10
1627479150000|2021-07-28 13:32:30|7394.7|7391.9|7392.7|7389.9|7394.7|7391.9|7391.2|7388.4|169
1627479160000|2021-07-28 13:32:40|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7392.2|7389.4|54
1627479170000|2021-07-28 13:32:50|7390.7|7387.9|7392.2|7389.4|7392.7|7389.9|7390.2|7387.4|87
1627479180000|2021-07-28 13:33:00|7391.2|7388.4|7397.2|7394.4|7397.2|7394.4|7391.2|7388.4|196
1627479190000|2021-07-28 13:33:10|7396.7|7393.9|7396.2|7393.4|7397.2|7394.4|7396.2|7393.4|99
1627479200000|2021-07-28 13:33:20|7396.7|7393.9|7395.2|7392.4|7397.2|7394.4|7395.2|7392.4|25
1627479210000|2021-07-28 13:33:30|7395.7|7392.9|7395.2|7392.4|7395.7|7392.9|7395.2|7392.4|11
1627479220000|2021-07-28 13:33:40|7395.7|7392.9|7395.2|7392.4|7395.7|7392.9|7394.2|7391.4|11
1627479230000|2021-07-28 13:33:50|7394.2|7391.4|7393.2|7390.4|7396.2|7393.4|7393.2|7390.4|30
1627479240000|2021-07-28 13:34:00|7392.7|7389.9|7394.2|7391.4|7394.2|7391.4|7391.2|7388.4|23
1627479250000|2021-07-28 13:34:10|7393.7|7390.9|7395.2|7392.4|7395.7|7392.9|7393.2|7390.4|15
1627479260000|2021-07-28 13:34:20|7394.2|7391.4|7394.2|7391.4|7394.7|7391.9|7392.7|7389.9|8
1627479270000|2021-07-28 13:34:30|7394.7|7391.9|7393.7|7390.9|7395.2|7392.4|7393.7|7390.9|8
1627479280000|2021-07-28 13:34:40|7393.2|7390.4|7390.2|7387.4|7393.2|7390.4|7389.2|7386.4|26
1627479290000|2021-07-28 13:34:50|7390.7|7387.9|7389.2|7386.4|7390.7|7387.9|7388.2|7385.4|22
1627479300000|2021-07-28 13:35:00|7390.2|7387.4|7390.2|7387.4|7390.7|7387.9|7389.2|7386.4|15
1627479310000|2021-07-28 13:35:10|7388.7|7385.9|7382.7|7379.9|7388.7|7385.9|7381.7|7378.9|84
1627479320000|2021-07-28 13:35:20|7383.2|7380.4|7382.2|7379.4|7384.2|7381.4|7382.2|7379.4|17
1627479330000|2021-07-28 13:35:30|7382.7|7379.9|7382.2|7379.4|7382.7|7379.9|7380.2|7377.4|22
1627479340000|2021-07-28 13:35:40|7381.7|7378.9|7381.7|7378.9|7382.2|7379.4|7379.2|7376.4|30
1627479350000|2021-07-28 13:35:50|7381.2|7378.4|7382.2|7379.4|7382.7|7379.9|7379.2|7376.4|123
1627479360000|2021-07-28 13:36:00|7382.7|7379.9|7384.2|7381.4|7385.2|7382.4|7382.2|7379.4|27
1627479370000|2021-07-28 13:36:10|7384.7|7381.9|7383.7|7380.9|7385.2|7382.4|7383.2|7380.4|37
1627479380000|2021-07-28 13:36:20|7382.2|7379.4|7382.2|7379.4|7383.7|7380.9|7381.2|7378.4|540
1627479390000|2021-07-28 13:36:30|7383.2|7380.4|7384.2|7381.4|7384.7|7381.9|7382.2|7379.4|9
1627479400000|2021-07-28 13:36:40|7384.7|7381.9|7385.2|7382.4|7386.2|7383.4|7384.2|7381.4|10
1627479410000|2021-07-28 13:36:50|7384.7|7381.9|7382.2|7379.4|7384.7|7381.9|7382.2|7379.4|4
1627479420000|2021-07-28 13:37:00|7382.7|7379.9|7381.2|7378.4|7382.7|7379.9|7379.7|7376.9|40
1627479430000|2021-07-28 13:37:10|7382.2|7379.4|7383.2|7380.4|7383.7|7380.9|7382.2|7379.4|6
1627479440000|2021-07-28 13:37:20|7382.7|7379.9|7384.2|7381.4|7384.7|7381.9|7382.7|7379.9|18
1627479450000|2021-07-28 13:37:30|7383.7|7380.9|7382.7|7379.9|7384.2|7381.4|7382.7|7379.9|31
1627479460000|2021-07-28 13:37:40|7383.2|7380.4|7384.7|7381.9|7384.7|7381.9|7382.7|7379.9|3
1627479470000|2021-07-28 13:37:50|7385.2|7382.4|7386.2|7383.4|7386.2|7383.4|7384.2|7381.4|6
1627479480000|2021-07-28 13:38:00|7386.1|7383.3|7385.2|7382.4|7386.1|7383.3|7383.2|7380.4|13
1627479490000|2021-07-28 13:38:10|7385.1|7382.3|7384.2|7381.4|7385.2|7382.4|7383.7|7380.9|8
1627479500000|2021-07-28 13:38:20|7383.7|7380.9|7383.7|7380.9|7384.2|7381.4|7381.7|7378.9|66
1627479510000|2021-07-28 13:38:30|7384.2|7381.4|7386.2|7383.4|7386.7|7383.9|7384.2|7381.4|8
1627479520000|2021-07-28 13:38:40|7385.2|7382.4|7384.7|7381.9|7386.2|7383.4|7384.7|7381.9|14
1627479530000|2021-07-28 13:38:50|7385.2|7382.4|7385.7|7382.9|7386.7|7383.9|7385.2|7382.4|9
1627479540000|2021-07-28 13:39:00|7385.2|7382.4|7386.2|7383.4|7386.2|7383.4|7385.2|7382.4|4
1627479550000|2021-07-28 13:39:10|7385.7|7382.9|7387.7|7384.9|7387.7|7384.9|7385.7|7382.9|3
1627479560000|2021-07-28 13:39:20|7387.2|7384.4|7388.2|7385.4|7389.2|7386.4|7387.2|7384.4|23
1627479570000|2021-07-28 13:39:30|7388.7|7385.9|7388.2|7385.4|7389.2|7386.4|7387.2|7384.4|10
1627479580000|2021-07-28 13:39:40|7388.7|7385.9|7390.1|7387.3|7390.1|7387.3|7388.2|7385.4|10
1627479590000|2021-07-28 13:39:50|7390.2|7387.4|7390.2|7387.4|7391.7|7388.9|7389.2|7386.4|13
1627479600000|2021-07-28 13:40:00|7390.6|7387.8|7390.2|7387.4|7390.6|7387.8|7389.2|7386.4|31
1627479610000|2021-07-28 13:40:10|7390.6|7387.8|7390.2|7387.4|7391.2|7388.4|7390.2|7387.4|2
1627479620000|2021-07-28 13:40:20|7389.2|7386.4|7386.6|7383.8|7389.6|7386.8|7386.2|7383.4|110
1627479630000|2021-07-28 13:40:30|7386.2|7383.4|7385.2|7382.4|7387.1|7384.3|7385.2|7382.4|34
1627479640000|2021-07-28 13:40:40|7384.6|7381.8|7382.2|7379.4|7384.6|7381.8|7382.2|7379.4|27
1627479650000|2021-07-28 13:40:50|7382.7|7379.9|7386.2|7383.4|7386.6|7383.8|7382.2|7379.4|18
1627479660000|2021-07-28 13:41:00|7385.7|7382.9|7387.2|7384.4|7387.2|7384.4|7385.7|7382.9|9
1627479670000|2021-07-28 13:41:10|7386.7|7383.9|7387.2|7384.4|7389.2|7386.4|7386.7|7383.9|12
1627479680000|2021-07-28 13:41:20|7388.1|7385.3|7385.2|7382.4|7388.1|7385.3|7383.2|7380.4|13
1627479690000|2021-07-28 13:41:30|7384.7|7381.9|7385.2|7382.4|7386.2|7383.4|7384.7|7381.9|8
1627479700000|2021-07-28 13:41:40|7386.2|7383.4|7385.2|7382.4|7386.6|7383.8|7384.7|7381.9|16
1627479710000|2021-07-28 13:41:50|7386.2|7383.4|7386.2|7383.4|7387.2|7384.4|7385.2|7382.4|25
1627479720000|2021-07-28 13:42:00|7385.7|7382.9|7384.2|7381.4|7385.7|7382.9|7384.2|7381.4|38
1627479730000|2021-07-28 13:42:10|7384.1|7381.3|7384.2|7381.4|7384.2|7381.4|7383.2|7380.4|3
1627479740000|2021-07-28 13:42:20|7384.6|7381.8|7385.2|7382.4|7385.2|7382.4|7384.2|7381.4|32
1627479750000|2021-07-28 13:42:30|7385.6|7382.8|7384.6|7381.8|7386.2|7383.4|7384.2|7381.4|4
1627479760000|2021-07-28 13:42:40|7383.6|7380.8|7384.1|7381.3|7384.1|7381.3|7383.1|7380.3|8
1627479770000|2021-07-28 13:42:50|7384.6|7381.8|7385.7|7382.9|7385.7|7382.9|7384.6|7381.8|5
1627479780000|2021-07-28 13:43:00|7385.6|7382.8|7387.1|7384.3|7387.1|7384.3|7385.1|7382.3|38
1627479790000|2021-07-28 13:43:10|7387.2|7384.4|7387.7|7384.9|7388.7|7385.9|7387.1|7384.3|4
1627479800000|2021-07-28 13:43:20|7387.6|7384.8|7385.7|7382.9|7387.6|7384.8|7385.7|7382.9|8
1627479810000|2021-07-28 13:43:30|7385.1|7382.3|7384.6|7381.8|7385.1|7382.3|7384.1|7381.3|114
1627479820000|2021-07-28 13:43:40|7384.1|7381.3|7384.1|7381.3|7384.6|7381.8|7383.6|7380.8|8
1627479830000|2021-07-28 13:43:50|7384.6|7381.8|7383.6|7380.8|7385.1|7382.3|7383.6|7380.8|2
1627479840000|2021-07-28 13:44:00|7384.1|7381.3|7384.6|7381.8|7384.6|7381.8|7383.6|7380.8|7
1627479850000|2021-07-28 13:44:10|7384.7|7381.9|7386.1|7383.3|7386.1|7383.3|7384.7|7381.9|12
1627479860000|2021-07-28 13:44:20|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|7384.1|7381.3|6
1627479870000|2021-07-28 13:44:30|7384.6|7381.8|7383.6|7380.8|7386.1|7383.3|7383.6|7380.8|44
1627479880000|2021-07-28 13:44:40|7384.1|7381.3|7383.1|7380.3|7384.1|7381.3|7383.1|7380.3|16
1627479890000|2021-07-28 13:44:50|7383.6|7380.8|7380.1|7377.3|7383.6|7380.8|7380.1|7377.3|5
1627479900000|2021-07-28 13:45:00|7378.6|7375.8|7375.1|7372.3|7379.1|7376.3|7374.1|7371.3|91
1627479910000|2021-07-28 13:45:10|7376.1|7373.3|7373.1|7370.3|7376.6|7373.8|7372.1|7369.3|67
1627479920000|2021-07-28 13:45:20|7373.6|7370.8|7372.1|7369.3|7373.6|7370.8|7371.6|7368.8|69
1627479930000|2021-07-28 13:45:30|7372.6|7369.8|7372.1|7369.3|7373.1|7370.3|7371.1|7368.3|13
1627479940000|2021-07-28 13:45:40|7371.6|7368.8|7374.1|7371.3|7374.6|7371.8|7371.1|7368.3|46
1627479950000|2021-07-28 13:45:50|7375.1|7372.3|7373.1|7370.3|7375.1|7372.3|7372.6|7369.8|71
1627479960000|2021-07-28 13:46:00|7372.6|7369.8|7376.1|7373.3|7376.1|7373.3|7372.1|7369.3|6
1627479970000|2021-07-28 13:46:10|7375.6|7372.8|7376.6|7373.8|7376.6|7373.8|7375.6|7372.8|12
1627479980000|2021-07-28 13:46:20|7377.1|7374.3|7376.6|7373.8|7377.1|7374.3|7376.1|7373.3|20
1627479990000|2021-07-28 13:46:30|7377.1|7374.3|7378.6|7375.8|7380.1|7377.3|7377.1|7374.3|48
1627480000000|2021-07-28 13:46:40|7379.1|7376.3|7379.1|7376.3|7381.1|7378.3|7379.1|7376.3|24
1627480010000|2021-07-28 13:46:50|7380.1|7377.3|7376.6|7373.8|7380.1|7377.3|7376.6|7373.8|15
1627480020000|2021-07-28 13:47:00|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7375.1|7372.3|14
1627480030000|2021-07-28 13:47:10|7378.1|7375.3|7379.1|7376.3|7380.1|7377.3|7378.1|7375.3|35
1627480040000|2021-07-28 13:47:20|7378.6|7375.8|7379.1|7376.3|7380.1|7377.3|7378.6|7375.8|4
1627480050000|2021-07-28 13:47:30|7378.1|7375.3|7378.6|7375.8|7379.1|7376.3|7377.6|7374.8|76
1627480060000|2021-07-28 13:47:40|7378.1|7375.3|7377.1|7374.3|7379.1|7376.3|7377.1|7374.3|20
1627480070000|2021-07-28 13:47:50|7376.6|7373.8|7378.1|7375.3|7378.6|7375.8|7376.6|7373.8|26
1627480080000|2021-07-28 13:48:00|7378.6|7375.8|7378.1|7375.3|7379.1|7376.3|7378.1|7375.3|6
1627480090000|2021-07-28 13:48:10|7378.6|7375.8|7378.1|7375.3|7379.1|7376.3|7378.1|7375.3|18
1627480100000|2021-07-28 13:48:20|7377.1|7374.3|7378.1|7375.3|7378.1|7375.3|7376.6|7373.8|28
1627480110000|2021-07-28 13:48:30|7377.6|7374.8|7378.1|7375.3|7379.6|7376.8|7377.1|7374.3|141
1627480120000|2021-07-28 13:48:40|7378.6|7375.8|7380.1|7377.3|7380.1|7377.3|7378.1|7375.3|42
1627480130000|2021-07-28 13:48:50|7379.6|7376.8|7379.1|7376.3|7380.1|7377.3|7379.1|7376.3|24
1627480140000|2021-07-28 13:49:00|7378.1|7375.3|7382.1|7379.3|7382.1|7379.3|7378.1|7375.3|38
1627480150000|2021-07-28 13:49:10|7383.1|7380.3|7386.1|7383.3|7386.1|7383.3|7383.1|7380.3|45
1627480160000|2021-07-28 13:49:20|7386.6|7383.8|7386.6|7383.8|7387.1|7384.3|7385.6|7382.8|34
1627480170000|2021-07-28 13:49:30|7385.1|7382.3|7385.1|7382.3|7386.1|7383.3|7385.1|7382.3|19
1627480180000|2021-07-28 13:49:40|7384.6|7381.8|7382.1|7379.3|7385.1|7382.3|7382.1|7379.3|22
1627480190000|2021-07-28 13:49:50|7382.6|7379.8|7383.1|7380.3|7383.6|7380.8|7382.1|7379.3|16
1627480200000|2021-07-28 13:50:00|7382.1|7379.3|7384.1|7381.3|7387.1|7384.3|7382.1|7379.3|39
1627480210000|2021-07-28 13:50:10|7383.6|7380.8|7383.1|7380.3|7383.6|7380.8|7382.1|7379.3|36
1627480220000|2021-07-28 13:50:20|7382.1|7379.3|7382.1|7379.3|7383.6|7380.8|7381.6|7378.8|15
1627480230000|2021-07-28 13:50:30|7381.6|7378.8|7378.6|7375.8|7383.7|7378.8|7378.1|7373.7|128
1627480240000|2021-07-28 13:50:40|7378.1|7375.3|7373.1|7370.3|7378.6|7375.8|7373.1|7370.3|33
1627480250000|2021-07-28 13:50:50|7373.6|7370.8|7373.1|7370.3|7373.6|7370.8|7372.1|7369.3|9
1627480260000|2021-07-28 13:51:00|7372.6|7369.8|7374.1|7371.3|7374.6|7371.8|7372.6|7369.8|177
1627480270000|2021-07-28 13:51:10|7375.1|7372.3|7375.6|7372.8|7377.1|7374.3|7375.1|7372.3|29
1627480280000|2021-07-28 13:51:20|7374.6|7371.8|7377.1|7374.3|7377.6|7374.8|7374.6|7371.8|0
1627480290000|2021-07-28 13:51:30|7377.6|7374.8|7377.1|7374.3|7378.1|7375.3|7377.1|7374.3|9
1627480300000|2021-07-28 13:51:40|7376.6|7373.8|7376.1|7373.3|7376.6|7373.8|7375.6|7372.8|6
1627480310000|2021-07-28 13:51:50|7375.6|7372.8|7379.6|7376.8|7381.1|7378.3|7375.6|7372.8|96
1627480320000|2021-07-28 13:52:00|7379.1|7376.3|7378.6|7375.8|7380.1|7377.3|7378.1|7375.3|28
1627480330000|2021-07-28 13:52:10|7379.1|7376.3|7379.1|7376.3|7380.1|7377.3|7378.6|7375.8|29
1627480340000|2021-07-28 13:52:20|7379.6|7376.8|7379.6|7376.8|7381.1|7378.3|7378.1|7375.3|13
1627480350000|2021-07-28 13:52:30|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|1
1627480360000|2021-07-28 13:52:40|7379.6|7376.8|7378.1|7375.3|7379.6|7376.8|7378.1|7375.3|13
1627480370000|2021-07-28 13:52:50|7377.1|7374.3|7374.1|7371.3|7377.6|7374.8|7373.1|7370.3|34
1627480380000|2021-07-28 13:53:00|7374.6|7371.8|7374.6|7371.8|7375.6|7372.8|7374.6|7371.8|28
1627480390000|2021-07-28 13:53:10|7375.1|7372.3|7373.6|7370.8|7375.1|7372.3|7373.6|7370.8|7
1627480400000|2021-07-28 13:53:20|7374.1|7371.3|7374.6|7371.8|7374.6|7371.8|7373.6|7370.8|6
1627480410000|2021-07-28 13:53:30|7374.1|7371.3|7375.1|7372.3|7376.1|7373.3|7374.1|7371.3|11
1627480420000|2021-07-28 13:53:40|7374.6|7371.8|7375.1|7372.3|7375.6|7372.8|7372.1|7369.3|25
1627480430000|2021-07-28 13:53:50|7375.6|7372.8|7375.6|7372.8|7376.1|7373.3|7375.1|7372.3|9
1627480440000|2021-07-28 13:54:00|7375.1|7372.3|7373.1|7370.3|7375.6|7372.8|7373.1|7370.3|23
1627480450000|2021-07-28 13:54:10|7374.1|7371.3|7374.1|7371.3|7374.6|7371.8|7373.1|7370.3|11
1627480460000|2021-07-28 13:54:20|7374.6|7371.8|7375.1|7372.3|7375.6|7372.8|7374.6|7371.8|4
1627480470000|2021-07-28 13:54:30|7375.6|7372.8|7376.1|7373.3|7376.6|7373.8|7375.1|7372.3|13
1627480480000|2021-07-28 13:54:40|7376.6|7373.8|7377.1|7374.3|7378.1|7375.3|7376.6|7373.8|20
1627480490000|2021-07-28 13:54:50|7377.6|7374.8|7376.6|7373.8|7377.6|7374.8|7376.1|7373.3|19
1627480500000|2021-07-28 13:55:00|7376.1|7373.3|7376.1|7373.3|7378.6|7375.8|7376.1|7373.3|28
1627480510000|2021-07-28 13:55:10|7376.6|7373.8|7378.1|7375.3|7378.1|7375.3|7376.1|7373.3|186
1627480520000|2021-07-28 13:55:20|7377.6|7374.8|7378.1|7375.3|7379.1|7376.3|7377.6|7374.8|8
1627480530000|2021-07-28 13:55:30|7377.1|7374.3|7377.1|7374.3|7378.1|7375.3|7377.1|7374.3|24
1627480540000|2021-07-28 13:55:40|7376.1|7373.3|7374.1|7371.3|7376.1|7373.3|7374.1|7371.3|42
1627480550000|2021-07-28 13:55:50|7375.1|7372.3|7376.1|7373.3|7376.1|7373.3|7375.1|7372.3|2
1627480560000|2021-07-28 13:56:00|7375.6|7372.8|7376.1|7373.3|7376.1|7373.3|7375.1|7372.3|7
1627480570000|2021-07-28 13:56:10|7375.6|7372.8|7375.1|7372.3|7375.6|7372.8|7375.1|7372.3|6
1627480580000|2021-07-28 13:56:20|7374.1|7371.3|7375.6|7372.8|7375.6|7372.8|7374.1|7371.3|14
1627480590000|2021-07-28 13:56:30|7376.1|7373.3|7375.1|7372.3|7376.1|7373.3|7375.1|7372.3|16
1627480600000|2021-07-28 13:56:40|7375.6|7372.8|7375.6|7372.8|7376.1|7373.3|7375.6|7372.8|11
1627480610000|2021-07-28 13:56:50|7376.1|7373.3|7375.1|7372.3|7376.1|7373.3|7374.1|7371.3|29
1627480620000|2021-07-28 13:57:00|7374.6|7371.8|7376.1|7373.3|7376.1|7373.3|7374.1|7371.3|62
1627480630000|2021-07-28 13:57:10|7377.1|7374.3|7379.1|7376.3|7379.1|7376.3|7377.1|7374.3|13
1627480640000|2021-07-28 13:57:20|7378.1|7375.3|7380.1|7377.3|7380.1|7377.3|7377.6|7374.8|72
1627480650000|2021-07-28 13:57:30|7379.6|7376.8|7381.1|7378.3|7381.1|7378.3|7379.1|7376.3|29
1627480660000|2021-07-28 13:57:40|7380.6|7377.8|7381.1|7378.3|7381.1|7378.3|7380.6|7377.8|11
1627480670000|2021-07-28 13:57:50|7382.1|7379.3|7378.1|7375.3|7382.1|7379.3|7378.1|7375.3|158
1627480680000|2021-07-28 13:58:00|7378.6|7375.8|7380.1|7377.3|7382.1|7379.3|7378.6|7375.8|26
1627480690000|2021-07-28 13:58:10|7380.6|7377.8|7379.1|7376.3|7381.1|7378.3|7379.1|7376.3|116
1627480700000|2021-07-28 13:58:20|7379.6|7376.8|7378.6|7375.8|7380.1|7377.3|7378.1|7375.3|13
1627480710000|2021-07-28 13:58:30|7378.1|7375.3|7379.6|7376.8|7380.1|7377.3|7378.1|7375.3|16
1627480720000|2021-07-28 13:58:40|7380.1|7377.3|7378.1|7375.3|7380.1|7377.3|7378.1|7375.3|15
1627480730000|2021-07-28 13:58:50|7377.6|7374.8|7379.1|7376.3|7379.1|7376.3|7377.1|7374.3|31
1627480740000|2021-07-28 13:59:00|7379.6|7376.8|7379.1|7376.3|7379.6|7376.8|7378.6|7375.8|17
1627480750000|2021-07-28 13:59:10|7379.6|7376.8|7380.1|7377.3|7380.1|7377.3|7379.6|7376.8|30
1627480760000|2021-07-28 13:59:20|7379.6|7376.8|7377.6|7374.8|7379.6|7376.8|7377.1|7374.3|27
1627480770000|2021-07-28 13:59:30|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|7377.1|7374.3|18
1627480780000|2021-07-28 13:59:40|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7376.1|7373.3|24
1627480790000|2021-07-28 13:59:50|7375.1|7372.3|7377.1|7374.3|7377.1|7374.3|7374.6|7371.8|119
1627480800000|2021-07-28 14:00:00|7377.6|7374.8|7376.6|7373.8|7379.6|7376.8|7376.1|7373.3|32
1627480810000|2021-07-28 14:00:10|7377.1|7374.3|7376.6|7373.8|7378.6|7375.8|7376.6|7373.8|27
1627480820000|2021-07-28 14:00:20|7377.1|7374.3|7375.1|7372.3|7377.1|7374.3|7375.1|7372.3|10
1627480830000|2021-07-28 14:00:30|7376.1|7373.3|7374.1|7371.3|7376.1|7373.3|7374.1|7371.3|39
1627480840000|2021-07-28 14:00:40|7374.6|7371.8|7372.1|7369.3|7374.6|7371.8|7372.1|7369.3|43
1627480850000|2021-07-28 14:00:50|7371.6|7368.8|7373.1|7370.3|7374.1|7371.3|7370.1|7367.3|25
1627480860000|2021-07-28 14:01:00|7372.6|7369.8|7381.1|7378.3|7382.1|7379.3|7372.6|7369.8|115
1627480870000|2021-07-28 14:01:10|7380.6|7377.8|7378.6|7375.8|7380.6|7377.8|7378.1|7375.3|13
1627480880000|2021-07-28 14:01:20|7379.1|7376.3|7380.1|7377.3|7380.1|7377.3|7378.6|7375.8|11
1627480890000|2021-07-28 14:01:30|7380.6|7377.8|7381.1|7378.3|7382.1|7379.3|7380.6|7377.8|66
1627480900000|2021-07-28 14:01:40|||||||||19
1627480910000|2021-07-28 14:01:50|7382.1|7379.3|7382.6|7379.8|7383.1|7380.3|7381.6|7378.8|30
1627480920000|2021-07-28 14:02:00|7383.1|7380.3|7386.6|7383.8|7387.7|7384.8|7383.1|7380.3|176
1627480930000|2021-07-28 14:02:10|7387.1|7384.3|7387.6|7384.8|7388.1|7385.3|7387.1|7384.3|2
1627480940000|2021-07-28 14:02:20|7388.1|7385.3|7387.6|7384.8|7388.6|7385.8|7386.1|7383.3|52
1627480950000|2021-07-28 14:02:30|7387.1|7384.3|7387.6|7384.8|7387.6|7384.8|7386.6|7383.8|20
1627480960000|2021-07-28 14:02:40|7387.1|7384.3|7386.6|7383.8|7387.6|7384.8|7386.1|7383.3|1
1627480970000|2021-07-28 14:02:50|7387.1|7384.3|7388.6|7385.8|7388.6|7385.8|7386.6|7383.8|8
1627480980000|2021-07-28 14:03:00|7390.1|7387.3|7388.6|7385.8|7390.1|7387.3|7388.1|7385.3|12
1627480990000|2021-07-28 14:03:10|7388.1|7385.3|7387.1|7384.3|7388.6|7385.8|7387.1|7384.3|21
1627481000000|2021-07-28 14:03:20|7388.1|7385.3|7388.1|7385.3|7388.6|7385.8|7388.1|7385.3|11
1627481010000|2021-07-28 14:03:30|7387.6|7384.8|7386.1|7383.3|7387.6|7384.8|7385.6|7382.8|46
1627481020000|2021-07-28 14:03:40|7385.6|7382.8|7386.6|7383.8|7386.6|7383.8|7385.1|7382.3|34
1627481030000|2021-07-28 14:03:50|7386.1|7383.3|7386.6|7383.8|7387.1|7384.3|7385.6|7382.8|13
1627481040000|2021-07-28 14:04:00|7386.1|7383.3|7385.1|7382.3|7386.1|7383.3|7385.1|7382.3|31
1627481050000|2021-07-28 14:04:10|7384.1|7381.3|7385.1|7382.3|7386.1|7383.3|7383.6|7380.8|27
1627481060000|2021-07-28 14:04:20|7385.6|7382.8|7384.6|7381.8|7385.6|7382.8|7384.1|7380.7|51
1627481070000|2021-07-28 14:04:30|7385.1|7382.3|7385.6|7382.8|7386.6|7383.8|7384.6|7381.8|23
1627481080000|2021-07-28 14:04:40|7386.1|7383.3|7386.6|7383.8|7387.1|7384.3|7385.1|7382.3|11
1627481090000|2021-07-28 14:04:50|7386.1|7383.3|7385.6|7382.8|7386.1|7383.3|7385.1|7382.3|2
1627481100000|2021-07-28 14:05:00|7385.1|7382.3|7384.1|7381.3|7386.1|7383.3|7383.1|7380.3|12
1627481110000|2021-07-28 14:05:10|7385.1|7382.3|7384.6|7381.8|7385.1|7382.3|7383.1|7380.3|15
1627481120000|2021-07-28 14:05:20|7383.6|7380.8|7386.1|7383.3|7386.1|7383.3|7383.6|7380.8|12
1627481130000|2021-07-28 14:05:30|7387.1|7384.3|7385.6|7382.8|7387.1|7384.3|7385.6|7382.8|88
1627481140000|2021-07-28 14:05:40|7386.1|7383.3|7386.6|7383.8|7387.6|7384.8|7386.1|7383.3|5
1627481150000|2021-07-28 14:05:50|7386.1|7383.3|7389.6|7386.8|7389.6|7386.8|7386.1|7383.3|28
1627481160000|2021-07-28 14:06:00|7390.1|7387.3|7393.6|7390.8|7394.1|7391.3|7390.1|7387.3|37
1627481170000|2021-07-28 14:06:10|7394.1|7391.3|7393.6|7390.8|7395.1|7392.3|7393.1|7390.3|36
1627481180000|2021-07-28 14:06:20|7394.1|7391.3|7395.1|7392.3|7395.1|7392.3|7394.1|7391.3|6
1627481190000|2021-07-28 14:06:30|7395.6|7392.8|7394.1|7391.3|7396.1|7393.3|7393.1|7390.3|10
1627481200000|2021-07-28 14:06:40|7394.6|7391.8|7393.6|7390.8|7395.1|7392.3|7393.6|7390.8|52
1627481210000|2021-07-28 14:06:50|7394.1|7391.3|7390.1|7387.3|7394.1|7391.3|7389.1|7386.3|35
1627481220000|2021-07-28 14:07:00|7389.1|7386.3|7391.1|7388.3|7391.6|7388.8|7389.1|7386.3|32
1627481230000|2021-07-28 14:07:10|7390.6|7387.8|7389.6|7386.8|7390.6|7387.8|7389.1|7386.3|8
1627481240000|2021-07-28 14:07:20|7390.1|7387.3|7390.6|7387.8|7391.1|7388.3|7389.6|7386.8|50
1627481250000|2021-07-28 14:07:30|7390.1|7387.3|7392.6|7389.8|7392.6|7389.8|7389.6|7386.8|64
1627481260000|2021-07-28 14:07:40|7392.1|7389.3|7393.1|7390.3|7393.1|7390.3|7391.6|7388.8|62
1627481270000|2021-07-28 14:07:50|7392.1|7389.3|7391.6|7388.8|7393.1|7390.3|7391.1|7388.3|25
1627481280000|2021-07-28 14:08:00|7392.1|7389.3|7391.1|7388.3|7392.1|7389.3|7391.1|7388.3|164
1627481290000|2021-07-28 14:08:10|7391.6|7388.8|7393.1|7390.3|7393.6|7390.8|7391.6|7388.8|128
1627481300000|2021-07-28 14:08:20|7393.6|7390.8|7394.1|7391.3|7394.1|7391.3|7393.1|7390.3|23
1627481310000|2021-07-28 14:08:30|7395.1|7392.3|7392.1|7389.3|7395.1|7392.3|7392.1|7389.3|59
1627481320000|2021-07-28 14:08:40|7391.1|7388.3|7393.1|7390.3|7393.1|7390.3|7391.1|7388.3|25
1627481330000|2021-07-28 14:08:50|7392.1|7389.3|7391.1|7388.3|7393.1|7390.3|7391.1|7388.3|73
1627481340000|2021-07-28 14:09:00|7390.1|7387.3|7390.1|7387.3|7391.1|7388.3|7389.6|7386.8|72
1627481350000|2021-07-28 14:09:10|7390.6|7387.8|7390.6|7387.8|7391.1|7388.3|7390.1|7387.3|24
1627481360000|2021-07-28 14:09:20|7391.1|7388.3|7389.6|7386.8|7391.1|7388.3|7388.6|7385.8|41
1627481370000|2021-07-28 14:09:30|7390.1|7387.3|7389.1|7386.3|7390.1|7387.3|7389.1|7386.3|35
1627481380000|2021-07-28 14:09:40|7390.1|7387.3|7391.1|7388.3|7391.1|7388.3|7390.1|7387.3|1
1627481390000|2021-07-28 14:09:50|7391.6|7388.8|7390.1|7387.3|7392.1|7389.3|7389.6|7386.8|34
1627481400000|2021-07-28 14:10:00|7390.6|7387.8|7391.6|7388.8|7391.6|7388.8|7389.6|7386.8|12
1627481410000|2021-07-28 14:10:10|7391.1|7388.3|7389.6|7386.8|7391.1|7388.3|7389.6|7386.8|30
1627481420000|2021-07-28 14:10:20|7390.1|7387.3|7389.6|7386.8|7390.1|7387.3|7389.1|7386.3|17
1627481430000|2021-07-28 14:10:30|7390.1|7387.3|7389.6|7386.8|7390.1|7387.3|7389.1|7386.3|11
1627481440000|2021-07-28 14:10:40|7389.1|7386.3|7389.6|7386.8|7389.6|7386.8|7389.1|7386.3|0
1627481450000|2021-07-28 14:10:50|7389.1|7386.3|7388.1|7385.3|7389.6|7386.8|7388.1|7385.3|31
1627481460000|2021-07-28 14:11:00|7387.1|7384.3|7389.1|7386.3|7389.1|7386.3|7387.1|7384.3|30
1627481470000|2021-07-28 14:11:10|7388.6|7385.8|7386.6|7383.8|7388.6|7385.8|7385.6|7382.8|255
1627481480000|2021-07-28 14:11:20|7386.1|7383.3|7387.1|7384.3|7387.1|7384.3|7385.6|7382.8|46
1627481490000|2021-07-28 14:11:30|7387|7384.2|7387.6|7384.8|7389.1|7386.3|7385.6|7382.8|102
1627481500000|2021-07-28 14:11:40|7387.1|7384.3|7386.6|7383.8|7387.6|7384.8|7386.1|7383.3|39
1627481510000|2021-07-28 14:11:50|7387|7384.2|7384|7381.2|7387|7384.2|7383.6|7380.8|24
1627481520000|2021-07-28 14:12:00|7384.5|7381.7|7386.1|7383.3|7388.1|7385.3|7384|7381.2|87
1627481530000|2021-07-28 14:12:10|7386|7383.2|7385.6|7382.8|7386.1|7383.3|7385.1|7382.3|8
1627481540000|2021-07-28 14:12:20|7385|7382.2|7385.1|7382.3|7385.1|7382.3|7383|7380.2|112
1627481550000|2021-07-28 14:12:30|7385|7382.2|7386|7383.2|7386|7383.2|7385|7382.2|12
1627481560000|2021-07-28 14:12:40|7385.6|7382.8|7385.5|7382.7|7386|7383.2|7384|7381.2|87
1627481570000|2021-07-28 14:12:50|7385.6|7382.8|7385.6|7382.8|7386|7383.2|7385|7382.2|23
1627481580000|2021-07-28 14:13:00|7385.5|7382.7|7383|7380.2|7386|7383.2|7383|7380.2|13
1627481590000|2021-07-28 14:13:10|7382.6|7379.8|7380|7377.2|7383|7380.2|7380|7377.2|58
1627481600000|2021-07-28 14:13:20|7380.5|7377.7|7382|7379.2|7382|7379.2|7380.5|7377.7|13
1627481610000|2021-07-28 14:13:30|7381|7378.2|7382|7379.2|7382.5|7379.7|7381|7378.2|49
1627481620000|2021-07-28 14:13:40|7382.5|7379.7|7381|7378.2|7382.5|7379.7|7380.5|7377.7|80
1627481630000|2021-07-28 14:13:50|7381.5|7378.7|7382|7379.2|7382|7379.2|7381|7378.2|28
1627481640000|2021-07-28 14:14:00|7381|7378.2|7380.5|7377.7|7381|7378.2|7380|7377.2|18
1627481650000|2021-07-28 14:14:10|7380|7377.2|7380|7377.2|7381|7378.2|7379.5|7376.7|263
1627481660000|2021-07-28 14:14:20|7379.5|7376.7|7380|7377.2|7380|7377.2|7379|7376.2|20
1627481670000|2021-07-28 14:14:30|7379|7376.2|7377|7374.2|7380|7377.2|7376.5|7373.7|63
1627481680000|2021-07-28 14:14:40|7378|7375.2|7377|7374.2|7378|7375.2|7377|7374.2|23
1627481690000|2021-07-28 14:14:50|7376.5|7373.7|7377|7374.2|7377|7374.2|7376.5|7373.7|10
1627481700000|2021-07-28 14:15:00|7378|7375.2|7376|7373.2|7379|7376.2|7376|7373.2|368
1627481710000|2021-07-28 14:15:10|7377|7374.2|7374.5|7371.7|7377.5|7374.7|7374.5|7371.7|22
1627481720000|2021-07-28 14:15:20|7375|7372.2|7378|7375.2|7378|7375.2|7374|7371.2|22
1627481730000|2021-07-28 14:15:30|7378.5|7375.7|7378|7375.2|7379.5|7376.7|7377.5|7374.7|36
1627481740000|2021-07-28 14:15:40|7378.1|7375.3|7381.5|7378.7|7382.5|7379.7|7378|7375.2|286
1627481750000|2021-07-28 14:15:50|7381|7378.2|7382|7379.2|7382.5|7379.7|7381|7378.2|15
1627481760000|2021-07-28 14:16:00|7381.5|7378.7|7382|7379.2|7382.5|7379.7|7379|7376.2|62
1627481770000|2021-07-28 14:16:10|7381.5|7378.7|7383|7380.2|7384|7381.2|7381|7378.2|25
1627481780000|2021-07-28 14:16:20|7382.5|7379.7|7382|7379.2|7382.5|7379.7|7380.5|7377.7|219
1627481790000|2021-07-28 14:16:30|7381.5|7378.7|7380.5|7377.7|7382|7379.2|7380|7377.2|17
1627481800000|2021-07-28 14:16:40|7381|7378.2|7382|7379.2|7382|7379.2|7380|7377.2|50
1627481810000|2021-07-28 14:16:50|7381.5|7378.7|7380.5|7377.7|7381.5|7378.7|7379.5|7376.7|10
1627481820000|2021-07-28 14:17:00|7379.5|7376.7|7380|7377.2|7380|7377.2|7379|7376.2|85
1627481830000|2021-07-28 14:17:10|7379.5|7376.7|7378|7375.2|7379.5|7376.7|7376|7373.2|48
1627481840000|2021-07-28 14:17:20|7377.5|7374.7|7378|7375.2|7378|7375.2|7377|7374.2|19
1627481850000|2021-07-28 14:17:30|7378.5|7375.7|7379|7376.2|7379|7376.2|7378.5|7375.7|6
1627481860000|2021-07-28 14:17:40|7378.5|7375.7|7380|7377.2|7380|7377.2|7378|7375.2|23
1627481870000|2021-07-28 14:17:50|7379|7376.2|7381.5|7378.7|7382.5|7379.7|7379|7376.2|96
1627481880000|2021-07-28 14:18:00|7381|7378.2|7382|7379.2|7382.5|7379.7|7381|7378.2|45
1627481890000|2021-07-28 14:18:10|7382.5|7379.7|7382|7379.2|7383|7380.2|7381|7378.2|53
1627481900000|2021-07-28 14:18:20|7382.5|7379.7|7383.5|7380.7|7383.5|7380.7|7382.5|7379.7|22
1627481910000|2021-07-28 14:18:30|7383|7380.2|7385|7382.2|7385|7382.2|7383|7380.2|8
1627481920000|2021-07-28 14:18:40|7382|7379.2|7380|7377.2|7382|7379.2|7379.5|7376.7|203
1627481930000|2021-07-28 14:18:50|7381|7378.2|7381.5|7378.7|7382|7379.2|7380|7377.2|82
1627481940000|2021-07-28 14:19:00|7382|7379.2|7382.5|7379.7|7383|7380.2|7382|7379.2|49
1627481950000|2021-07-28 14:19:10|7382|7379.2|7383|7380.2|7383.5|7380.7|7382|7379.2|8
1627481960000|2021-07-28 14:19:20|7383.5|7380.7|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|7
1627481970000|2021-07-28 14:19:30|7384|7381.2|7386|7383.2|7386|7383.2|7384|7381.2|14
1627481980000|2021-07-28 14:19:40|7385|7382.2|7384.5|7381.7|7385.5|7382.7|7384.5|7381.7|17
1627481990000|2021-07-28 14:19:50|7384|7381.2|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|2
1627482000000|2021-07-28 14:20:00|7385|7382.2|7386.5|7383.7|7387.5|7384.7|7385|7382.2|21
1627482010000|2021-07-28 14:20:10|7386|7383.2|7386.5|7383.7|7387|7384.2|7386|7383.2|31
1627482020000|2021-07-28 14:20:20|7386|7383.2|7385|7382.2|7386.5|7383.7|7384.5|7381.7|33
1627482030000|2021-07-28 14:20:30|7384.5|7381.7|7385|7382.2|7385.5|7382.7|7384.5|7381.7|11
1627482040000|2021-07-28 14:20:40|7385.5|7382.7|7382.5|7379.7|7385.5|7382.7|7382.5|7379.7|28
1627482050000|2021-07-28 14:20:50|7382|7379.2|7384|7381.2|7384|7381.2|7382|7379.2|17
1627482060000|2021-07-28 14:21:00|7383|7380.2|7382|7379.2|7383|7380.2|7381.5|7378.7|28
1627482070000|2021-07-28 14:21:10|7382.5|7379.7|7382.5|7379.7|7383.5|7380.7|7382|7379.2|78
1627482080000|2021-07-28 14:21:20|7383|7380.2|7382.5|7379.7|7383|7380.2|7381|7378.2|176
1627482090000|2021-07-28 14:21:30|7384.5|7381.7|7382.5|7379.7|7384.5|7381.7|7382|7379.2|114
1627482100000|2021-07-28 14:21:40|7382|7379.2|7381.5|7378.7|7382.5|7379.7|7381|7378.2|88
1627482110000|2021-07-28 14:21:50|7381|7378.2|7382.5|7379.7|7382.5|7379.7|7381|7378.2|90
1627482120000|2021-07-28 14:22:00|7382|7379.2|7382|7379.2|7382|7379.2|7381.5|7378.7|7
1627482130000|2021-07-28 14:22:10|||||||||4
1627482140000|2021-07-28 14:22:20|7381.5|7378.7|7381.5|7378.7|7382|7379.2|7379.5|7376.7|42
1627482150000|2021-07-28 14:22:30|7382|7379.2|7382.5|7379.7|7382.5|7379.7|7381.5|7378.7|13
1627482160000|2021-07-28 14:22:40|7382|7379.2|7383|7380.2|7383|7380.2|7382|7379.2|6
1627482170000|2021-07-28 14:22:50|7383.5|7380.7|7384.5|7381.7|7384.5|7381.7|7383.5|7380.7|34
1627482180000|2021-07-28 14:23:00|7385|7382.2|7384|7381.2|7385|7382.2|7383|7380.2|20
1627482190000|2021-07-28 14:23:10|7383|7380.2|7383|7380.2|7383.5|7380.7|7383|7380.2|26
1627482200000|2021-07-28 14:23:20|7383.5|7380.7|7383|7380.2|7384|7381.2|7383|7380.2|6
1627482210000|2021-07-28 14:23:30|7382|7379.2|7381.5|7378.7|7382|7379.2|7381.5|7378.7|31
1627482220000|2021-07-28 14:23:40|7381|7378.2|7380|7377.2|7381|7378.2|7380|7377.2|23
1627482230000|2021-07-28 14:23:50|7380.5|7377.7|7381|7378.2|7382|7379.2|7380.5|7377.7|33
1627482240000|2021-07-28 14:24:00|7381.5|7378.7|7382|7379.2|7382|7379.2|7381|7378.2|9
1627482250000|2021-07-28 14:24:10|7381.5|7378.7|7382|7379.2|7382|7379.2|7381.5|7378.7|8
1627482260000|2021-07-28 14:24:20|7381.5|7378.7|7381|7378.2|7382.5|7379.7|7381|7378.2|37
1627482270000|2021-07-28 14:24:30|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|267
1627482280000|2021-07-28 14:24:40|7378|7375.2|7377|7374.2|7378.5|7375.7|7377|7374.2|166
1627482290000|2021-07-28 14:24:50|7377.5|7374.7|7378|7375.2|7378.5|7375.7|7377.5|7374.7|24
1627482300000|2021-07-28 14:25:00|7377.5|7374.7|7378.5|7375.7|7378.5|7375.7|7377.5|7374.7|113
1627482310000|2021-07-28 14:25:10|7379|7376.2|7377|7374.2|7379|7376.2|7377|7374.2|80
1627482320000|2021-07-28 14:25:20|7377.5|7374.7|7377.5|7374.7|7378|7375.2|7377|7374.2|28
1627482330000|2021-07-28 14:25:30|7377|7374.2|7379|7376.2|7379|7376.2|7377|7374.2|14
1627482340000|2021-07-28 14:25:40|7379.5|7376.7|7378.5|7375.7|7379.5|7376.7|7378.5|7375.7|9
1627482350000|2021-07-28 14:25:50|7378|7375.2|7377|7374.2|7378|7375.2|7377|7374.2|49
1627482360000|2021-07-28 14:26:00|7376.5|7373.7|7376|7373.2|7377|7374.2|7376|7373.2|69
1627482370000|2021-07-28 14:26:10|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|14
1627482380000|2021-07-28 14:26:20|7377|7374.2|7376.5|7373.7|7378|7375.2|7376.5|7373.7|47
1627482390000|2021-07-28 14:26:30|7377|7374.2|7376.5|7373.7|7377|7374.2|7376|7373.2|96
1627482400000|2021-07-28 14:26:40|||||||||13
1627482410000|2021-07-28 14:26:50|7377|7374.2|7369.5|7366.7|7377|7374.2|7369|7366.2|288
1627482420000|2021-07-28 14:27:00|7368.5|7365.7|7368|7365.2|7370|7367.2|7366|7363.2|258
1627482430000|2021-07-28 14:27:10|7367.5|7364.7|7369|7366.2|7369|7366.2|7367.5|7364.7|171
1627482440000|2021-07-28 14:27:20|7368.5|7365.7|7371.5|7368.7|7372.5|7369.7|7368|7365.2|39
1627482450000|2021-07-28 14:27:30|7371|7368.2|7371.5|7368.7|7371.5|7368.7|7371|7368.2|30
1627482460000|2021-07-28 14:27:40|7372|7369.2|7374|7371.2|7374|7371.2|7371.5|7368.7|19
1627482470000|2021-07-28 14:27:50|7373.5|7370.7|7373|7370.2|7374|7371.2|7373|7370.2|63
1627482480000|2021-07-28 14:28:00|7373.5|7370.7|7373|7370.2|7373.5|7370.7|7371.5|7368.7|76
1627482490000|2021-07-28 14:28:10|7373.5|7370.7|7374.5|7371.7|7374.5|7371.7|7373|7370.2|27
1627482500000|2021-07-28 14:28:20|7375|7372.2|7374.5|7371.7|7376|7373.2|7374.5|7371.7|122
1627482510000|2021-07-28 14:28:30|7374|7371.2|7374.5|7371.7|7375.5|7372.7|7373.5|7370.7|191
1627482520000|2021-07-28 14:28:40|7373.5|7370.7|7376|7373.2|7376.5|7373.7|7373.5|7370.7|127
1627482530000|2021-07-28 14:28:50|7375|7372.2|7375|7372.2|7376|7373.2|7374.5|7371.7|105
1627482540000|2021-07-28 14:29:00|7374.5|7371.7|7374.5|7371.7|7375|7372.2|7373.5|7370.7|86
1627482550000|2021-07-28 14:29:10|7374|7371.2|7373.5|7370.7|7375|7372.2|7372.5|7369.7|90
1627482560000|2021-07-28 14:29:20|7373|7370.2|7371.5|7368.7|7373|7370.2|7371.5|7368.6|72
1627482570000|2021-07-28 14:29:30|7372|7369.2|7373.5|7370.7|7374|7371.2|7372|7369.2|116
1627482580000|2021-07-28 14:29:40|7373|7370.2|7373.5|7370.7|7376|7373.2|7372.5|7369.7|45
1627482590000|2021-07-28 14:29:50|7372.5|7369.7|7374.6|7370.6|7375|7372.2|7372.5|7369.7|83
1627482600000|2021-07-28 14:30:00|7375.6|7371.6|7386.5|7383.7|7389.6|7384.6|7375.5|7371.6|76089
1627482610000|2021-07-28 14:30:10|7387.5|7384.7|7401.1|7391.1|7401.1|7394.7|7387.5|7384.7|303
1627482620000|2021-07-28 14:30:20|7398.6|7394.6|7404.6|7400.6|7407.6|7402.7|7396.5|7390.6|382248
1627482630000|2021-07-28 14:30:30|7403.5|7400.7|7402.5|7399.7|7407|7404.2|7401|7398.2|153705
1627482640000|2021-07-28 14:30:40|7401.5|7398.7|7399|7396.2|7402.6|7399.2|7397|7394.2|176
1627482650000|2021-07-28 14:30:50|7399.5|7396.7|7403.5|7400.7|7403.6|7400.7|7397.5|7394.7|445
1627482660000|2021-07-28 14:31:00|7402.5|7399.7|7398.5|7395.7|7403|7400.2|7398|7395.2|390
1627482670000|2021-07-28 14:31:10|7399|7396.2|7402.5|7399.7|7403|7400.2|7399|7396.2|135
1627482680000|2021-07-28 14:31:20|7402|7399.2|7402.5|7399.7|7402.5|7399.7|7399|7396.2|108
1627482690000|2021-07-28 14:31:30|7401.5|7398.7|7402|7399.2|7403|7400.2|7401|7398.2|56
1627482700000|2021-07-28 14:31:40|7401.5|7398.7|7400|7397.2|7402.5|7399.7|7399.5|7396.7|85
1627482710000|2021-07-28 14:31:50|7400.5|7397.7|7399.5|7396.7|7401.5|7398.7|7399|7396.2|45
1627482720000|2021-07-28 14:32:00|7400|7397.2|7398|7395.2|7400.5|7397.7|7397|7394.2|117
1627482730000|2021-07-28 14:32:10|7397.5|7394.7|7395.5|7392.7|7398|7395.2|7394.5|7391.7|132
1627482740000|2021-07-28 14:32:20|7396|7393.2|7391|7388.2|7396.5|7393.7|7391|7388.2|210
1627482750000|2021-07-28 14:32:30|7390.5|7387.7|7391|7388.2|7392.5|7389.7|7390.5|7387.7|107
1627482760000|2021-07-28 14:32:40|7390|7387.2|7390.5|7387.7|7391|7388.2|7389|7386.2|86
1627482770000|2021-07-28 14:32:50|7390|7387.2|7398.5|7395.7|7398.5|7395.7|7390|7387.2|145
1627482780000|2021-07-28 14:33:00|7396.5|7393.7|7396.5|7393.7|7398|7395.2|7394.5|7391.7|278
1627482790000|2021-07-28 14:33:10|7395.5|7392.7|7398|7395.2|7400|7397.2|7395|7392.2|86
1627482800000|2021-07-28 14:33:20|7397.5|7394.7|7397.5|7394.7|7400|7397.2|7396|7393.2|115
1627482810000|2021-07-28 14:33:30|7398|7395.2|7394|7391.2|7398|7395.2|7394|7391.2|50
1627482820000|2021-07-28 14:33:40|7393.5|7390.7|7390.5|7387.7|7394|7391.2|7390|7387.2|163
1627482830000|2021-07-28 14:33:50|7390|7387.2|7382|7379.2|7390|7387.2|7382|7379.2|161
1627482840000|2021-07-28 14:34:00|7382.5|7379.7|7379|7376.2|7383|7380.2|7375|7372.2|174
1627482850000|2021-07-28 14:34:10|7379.5|7376.7|7386|7383.2|7386.5|7383.7|7379|7376.2|202
1627482860000|2021-07-28 14:34:20|7386.5|7383.7|7385.5|7382.7|7387|7384.2|7385|7382.2|134
1627482870000|2021-07-28 14:34:30|7386|7383.2|7386|7383.2|7389|7386.2|7385.5|7382.7|48
1627482880000|2021-07-28 14:34:40|7385.5|7382.7|7387|7384.2|7389.5|7386.7|7385.5|7382.7|102
1627482890000|2021-07-28 14:34:50|7387.5|7384.7|7387|7384.2|7390|7387.2|7387|7384.2|437
1627482900000|2021-07-28 14:35:00|7390|7387.2|7392|7389.2|7393|7390.2|7390|7387.2|290
1627482910000|2021-07-28 14:35:10|7393|7390.2|7395.5|7392.7|7399|7396.2|7393|7390.2|177
1627482920000|2021-07-28 14:35:20|7396|7393.2|7395|7392.2|7397.5|7394.7|7395|7392.2|43
1627482930000|2021-07-28 14:35:30|7394|7391.2|7400|7397.2|7400|7397.2|7394|7391.2|63
1627482940000|2021-07-28 14:35:40|7401|7398.2|7399.5|7396.7|7402|7399.2|7399|7396.2|32
1627482950000|2021-07-28 14:35:50|7399|7396.2|7399.5|7396.7|7401|7398.2|7398.5|7395.7|81
1627482960000|2021-07-28 14:36:00|7400|7397.2|7398|7395.2|7400|7397.2|7395.5|7392.7|93
1627482970000|2021-07-28 14:36:10|7397|7394.2|7395|7392.2|7397|7394.2|7393|7390.2|48
1627482980000|2021-07-28 14:36:20|7393.5|7390.7|7390.5|7387.7|7393.5|7390.7|7389|7386.2|83
1627482990000|2021-07-28 14:36:30|7390|7387.2|7389.5|7386.7|7392|7389.2|7389|7386.2|112
1627483000000|2021-07-28 14:36:40|7389|7386.2|7389.5|7386.7|7392|7389.2|7389|7386.2|514
1627483010000|2021-07-28 14:36:50|7390|7387.2|7391|7388.2|7391.5|7388.7|7388|7385.2|40
1627483020000|2021-07-28 14:37:00|7390.5|7387.7|7392|7389.2|7394|7391.2|7390|7387.2|185
1627483030000|2021-07-28 14:37:10|7391.5|7388.7|7391.5|7388.7|7392|7389.2|7391|7388.2|14
1627483040000|2021-07-28 14:37:20|7391|7388.2|7389|7386.2|7391|7388.2|7388.5|7385.7|41
1627483050000|2021-07-28 14:37:30|7388.5|7385.7|7383.5|7380.7|7389|7386.2|7383|7380.2|89
1627483060000|2021-07-28 14:37:40|7383|7380.2|7382.5|7379.7|7383|7380.2|7380.5|7377.7|82
1627483070000|2021-07-28 14:37:50|7382.9|7380.1|7385.5|7382.7|7385.5|7382.7|7382|7379.2|64
1627483080000|2021-07-28 14:38:00|7386|7383.2|7387.5|7384.7|7388.5|7385.7|7386|7383.2|66
1627483090000|2021-07-28 14:38:10|7387|7384.2|7386.5|7383.7|7387.5|7384.7|7386|7383.2|54
1627483100000|2021-07-28 14:38:20|7386|7383.2|7382.5|7379.7|7386|7383.2|7382.5|7379.7|13
1627483110000|2021-07-28 14:38:30|7382.4|7379.6|7379|7376.2|7382.5|7379.7|7379|7376.2|264
1627483120000|2021-07-28 14:38:40|7378.4|7375.6|7380|7377.2|7380|7377.2|7376.5|7373.7|264
1627483130000|2021-07-28 14:38:50|7380.5|7377.7|7382.4|7379.6|7383.4|7380.6|7379.5|7376.7|77
1627483140000|2021-07-28 14:39:00|7382.5|7379.7|7380|7377.2|7383|7380.2|7378.5|7375.7|17
1627483150000|2021-07-28 14:39:10|7379.5|7376.7|7381|7378.2|7382|7379.2|7379.5|7376.7|581
1627483160000|2021-07-28 14:39:20|7380|7377.2|7380.5|7377.7|7380.5|7377.7|7380|7377.2|21
1627483170000|2021-07-28 14:39:30|7380|7377.2|7377|7374.2|7381|7378.2|7376.5|7373.7|25
1627483180000|2021-07-28 14:39:40|7376|7373.2|7370.5|7367.7|7376|7373.2|7368|7365.2|314
1627483190000|2021-07-28 14:39:50|7370|7367.2|7370|7367.2|7370.6|7367.7|7366|7363.2|238
1627483200000|2021-07-28 14:40:00|7369.5|7366.7|7367.5|7364.7|7370|7367.2|7365|7362.2|77
1627483210000|2021-07-28 14:40:10|7367.4|7364.6|7366|7363.2|7367.5|7364.7|7362|7359.2|226
1627483220000|2021-07-28 14:40:20|7366.5|7363.7|7366|7363.2|7367|7364.2|7362|7359.2|198
1627483230000|2021-07-28 14:40:30|7365.5|7362.7|7365|7362.2|7366|7363.2|7364|7361.2|34
1627483240000|2021-07-28 14:40:40|7365.5|7362.7|7364.5|7361.7|7365.5|7362.7|7362.5|7359.7|73
1627483250000|2021-07-28 14:40:50|7365.5|7362.7|7369|7366.2|7370|7367.2|7365.5|7362.7|71
1627483260000|2021-07-28 14:41:00|7368.5|7365.7|7372|7369.2|7373|7370.2|7367.5|7364.7|71
1627483270000|2021-07-28 14:41:10|7371.5|7368.7|7371|7368.2|7372|7369.2|7370.5|7367.7|110
1627483280000|2021-07-28 14:41:20|7370.5|7367.7|7371|7368.2|7373.5|7370.7|7370.5|7367.7|104
1627483290000|2021-07-28 14:41:30|7370.5|7367.7|7370.5|7367.7|7371|7368.2|7370|7367.2|44
1627483300000|2021-07-28 14:41:40|7370|7367.2|7365|7362.2|7370|7367.2|7365|7362.2|133
1627483310000|2021-07-28 14:41:50|7365.5|7362.7|7369|7366.2|7369.5|7366.7|7364|7361.2|19
1627483320000|2021-07-28 14:42:00|7368.5|7365.7|7372|7369.2|7372|7369.2|7368|7365.2|31
1627483330000|2021-07-28 14:42:10|7371|7368.2|7372|7369.2|7372|7369.2|7371|7368.2|154
1627483340000|2021-07-28 14:42:20|7371.5|7368.7|7372|7369.2|7372|7369.2|7371.5|7368.7|178
1627483350000|2021-07-28 14:42:30|7371|7368.2|7370|7367.2|7371|7368.2|7369.5|7366.7|40
1627483360000|2021-07-28 14:42:40|7370.5|7367.7|7363|7360.2|7370.5|7367.7|7363|7360.2|290
1627483370000|2021-07-28 14:42:50|7364|7361.2|7367.5|7364.7|7368|7365.2|7364|7361.2|43
1627483380000|2021-07-28 14:43:00|7367|7364.2|7367|7364.2|7368.5|7365.7|7365.5|7362.7|26
1627483390000|2021-07-28 14:43:10|7366|7363.2|7367.5|7364.7|7368|7365.2|7365.5|7362.7|40
1627483400000|2021-07-28 14:43:20|7368|7365.2|7369|7366.2|7369|7366.2|7368|7365.2|40
1627483410000|2021-07-28 14:43:30|7369.5|7366.7|7366|7363.2|7369.5|7366.7|7366|7363.2|152
1627483420000|2021-07-28 14:43:40|7365.5|7362.7|7366|7363.2|7367|7364.2|7365.5|7362.7|33
1627483430000|2021-07-28 14:43:50|7365.5|7362.7|7366.5|7363.7|7366.5|7363.7|7365|7362.2|71
1627483440000|2021-07-28 14:44:00|7366|7363.2|7364|7361.2|7366|7363.2|7363.5|7360.7|17
1627483450000|2021-07-28 14:44:10|7363.5|7360.7|7364|7361.2|7364.5|7361.7|7362|7359.2|59
1627483460000|2021-07-28 14:44:20|7364.5|7361.7|7365.5|7362.7|7367.5|7364.7|7364.5|7361.7|35
1627483470000|2021-07-28 14:44:30|7365|7362.2|7365.5|7362.7|7366|7363.2|7364.5|7361.7|9
1627483480000|2021-07-28 14:44:40|7366|7363.2|7364.5|7361.7|7366|7363.2|7364|7361.2|4
1627483490000|2021-07-28 14:44:50|7365|7362.2|7364|7361.2|7366|7363.2|7364|7361.2|20
1627483500000|2021-07-28 14:45:00|7365.9|7363.1|7367|7364.2|7367|7364.2|7364|7361.2|126
1627483510000|2021-07-28 14:45:10|7368|7365.2|7371.5|7368.7|7371.5|7368.7|7368|7365.2|135
1627483520000|2021-07-28 14:45:20|7370|7367.2|7372|7369.2|7372|7369.2|7369.5|7366.7|43
1627483530000|2021-07-28 14:45:30|7371|7368.2|7372|7369.2|7372|7369.2|7370|7367.2|199
1627483540000|2021-07-28 14:45:40|7373.5|7370.7|7374|7371.2|7376.5|7373.7|7373|7370.2|99
1627483550000|2021-07-28 14:45:50|7374.5|7371.7|7375|7372.2|7377|7374.2|7374|7371.2|33
1627483560000|2021-07-28 14:46:00|7374|7371.2|7373.5|7370.7|7374.5|7371.7|7373|7370.2|5
1627483570000|2021-07-28 14:46:10|7373|7370.2|7373.5|7370.7|7374|7371.2|7372|7369.2|30
1627483580000|2021-07-28 14:46:20|7373|7370.2|7378|7375.2|7378|7375.2|7373|7370.2|13
1627483590000|2021-07-28 14:46:30|7379|7376.2|7381|7378.2|7382|7379.2|7379|7376.2|68
1627483600000|2021-07-28 14:46:40|7380.5|7377.7|7381|7378.2|7381|7378.2|7379|7376.2|13
1627483610000|2021-07-28 14:46:50|7380.9|7378.1|7379.5|7376.7|7380.9|7378.1|7379|7376.2|67
1627483620000|2021-07-28 14:47:00|7379|7376.2|7380.5|7377.7|7382|7379.2|7379|7376.2|336
1627483630000|2021-07-28 14:47:10|7381|7378.2|7382|7379.2|7384|7381.2|7381|7378.2|184
1627483640000|2021-07-28 14:47:20|7382.5|7379.7|7380.5|7377.7|7382.5|7379.7|7380|7377.2|18
1627483650000|2021-07-28 14:47:30|7381|7378.2|7384.5|7381.7|7386|7383.2|7381|7378.2|119
1627483660000|2021-07-28 14:47:40|7385|7382.2|7385|7382.2|7385|7382.2|7383|7380.2|176
1627483670000|2021-07-28 14:47:50|7385.5|7382.7|7384|7381.2|7386.5|7383.7|7384|7381.2|42
1627483680000|2021-07-28 14:48:00|7384.5|7381.7|7386.5|7383.7|7387|7384.2|7384|7381.2|102
1627483690000|2021-07-28 14:48:10|7386|7383.2|7382.5|7379.7|7386|7383.2|7382|7379.2|50
1627483700000|2021-07-28 14:48:20|7383|7380.2|7382|7379.2|7385|7382.2|7382|7379.2|74
1627483710000|2021-07-28 14:48:30|7381.5|7378.7|7386|7383.2|7386|7383.2|7381.5|7378.7|61
1627483720000|2021-07-28 14:48:40|7385.5|7382.7|7385|7382.2|7386.5|7383.7|7384|7381.2|301
1627483730000|2021-07-28 14:48:50|7385.5|7382.7|7384.5|7381.7|7385.5|7382.7|7383.5|7380.7|16
1627483740000|2021-07-28 14:49:00|7384|7381.2|7385.5|7382.7|7386|7383.2|7384|7381.2|33
1627483750000|2021-07-28 14:49:10|7385|7382.2|7381|7378.2|7385.5|7382.7|7381|7378.2|25
1627483760000|2021-07-28 14:49:20|7381.5|7378.7|7381.9|7379.1|7381.9|7379.1|7381|7378.2|2
1627483770000|2021-07-28 14:49:30|7382.4|7379.6|7381|7378.2|7382.4|7379.6|7381|7378.2|9
1627483780000|2021-07-28 14:49:40|7381.4|7378.6|7381.9|7379.1|7381.9|7379.1|7381|7378.2|40
1627483790000|2021-07-28 14:49:50|7381.4|7378.6|7380.4|7377.6|7381.9|7379.1|7380|7377.2|14
1627483800000|2021-07-28 14:50:00|7380|7377.2|7383|7380.2|7384|7381.2|7380|7377.2|51
1627483810000|2021-07-28 14:50:10|7383.4|7380.6|7383.9|7381.1|7384|7381.2|7381|7378.2|82
1627483820000|2021-07-28 14:50:20|7383.4|7380.6|7382|7379.2|7383.9|7381.1|7380|7377.2|45
1627483830000|2021-07-28 14:50:30|7381.9|7379.1|7383|7380.2|7383|7380.2|7381.5|7378.7|10
1627483840000|2021-07-28 14:50:40|7383.5|7380.7|7386|7383.2|7386|7383.2|7383.4|7380.6|77
1627483850000|2021-07-28 14:50:50|7386.9|7384.1|7386|7383.2|7387.9|7385.1|7385.4|7382.6|48
1627483860000|2021-07-28 14:51:00|7385.4|7382.6|7383.9|7381.1|7385.4|7382.6|7383.9|7381.1|19
1627483870000|2021-07-28 14:51:10|7383.4|7380.6|7385.9|7383.1|7385.9|7383.1|7383.4|7380.6|17
1627483880000|2021-07-28 14:51:20|7385.4|7382.6|7385.4|7382.6|7386.9|7384.1|7385.4|7382.6|14
1627483890000|2021-07-28 14:51:30|7385.9|7383.1|7386.4|7383.6|7386.9|7384.1|7385.9|7383.1|55
1627483900000|2021-07-28 14:51:40|7386|7383.2|7384.9|7382.1|7386.4|7383.6|7383.9|7381.1|22
1627483910000|2021-07-28 14:51:50|7385.9|7383.1|7382.9|7380.1|7385.9|7383.1|7382|7379.2|11
1627483920000|2021-07-28 14:52:00|7381.9|7379.1|7382.9|7380.1|7382.9|7380.1|7381.9|7379.1|17
1627483930000|2021-07-28 14:52:10|7382.4|7379.6|7381.4|7378.6|7382.4|7379.6|7380.9|7378.1|22
1627483940000|2021-07-28 14:52:20|7381.9|7379.1|7380.9|7378.1|7382.4|7379.6|7380.9|7378.1|24
1627483950000|2021-07-28 14:52:30|7381.4|7378.6|7380.9|7378.1|7382.9|7380.1|7380.9|7378.1|10
1627483960000|2021-07-28 14:52:40|7381.4|7378.6|7382.4|7379.6|7382.9|7380.1|7380.9|7378.1|7
1627483970000|2021-07-28 14:52:50|7381.9|7379.1|7378.9|7376.1|7384|7381.2|7378.9|7376.1|34
1627483980000|2021-07-28 14:53:00|7379.9|7377.1|7379.4|7376.6|7380.9|7378.1|7379.4|7376.6|44
1627483990000|2021-07-28 14:53:10|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|7379.5|7376.7|1
1627484000000|2021-07-28 14:53:20|7379.4|7376.6|7378.9|7376.1|7379.4|7376.6|7378.9|7376.1|4
1627484010000|2021-07-28 14:53:30|7378.4|7375.6|7376.9|7374.1|7378.9|7376.1|7375.9|7373.1|18
1627484020000|2021-07-28 14:53:40|7377.4|7374.6|7375.4|7372.6|7377.4|7374.6|7375.4|7372.6|25
1627484030000|2021-07-28 14:53:50|7375.9|7373.1|7377.9|7375.1|7377.9|7375.1|7375.9|7373.1|46
1627484040000|2021-07-28 14:54:00|7378.4|7375.6|7377.9|7375.1|7378.9|7376.1|7376.9|7374.1|32
1627484050000|2021-07-28 14:54:10|7377.4|7374.6|7376.9|7374.1|7377.9|7375.1|7375.5|7372.7|47
1627484060000|2021-07-28 14:54:20|7376.4|7373.6|7375.4|7372.6|7377.9|7375.1|7375.4|7372.6|11
1627484070000|2021-07-28 14:54:30|7375|7372.2|7374.9|7372.1|7375.4|7372.6|7374.9|7372.1|89
1627484080000|2021-07-28 14:54:40|7375.4|7372.6|7378.9|7376.1|7378.9|7376.1|7375.4|7372.6|69
1627484090000|2021-07-28 14:54:50|7378.4|7375.6|7378.9|7376.1|7378.9|7376.1|7377.9|7375.1|36
1627484100000|2021-07-28 14:55:00|7377.9|7375.1|7375.4|7372.6|7377.9|7375.1|7374.9|7372.1|63
1627484110000|2021-07-28 14:55:10|7375.9|7373.1|7376.4|7373.6|7376.9|7374.1|7375.9|7373.1|16
1627484120000|2021-07-28 14:55:20|7375.9|7373.1|7372.9|7370.1|7375.9|7373.1|7372.9|7370.1|42
1627484130000|2021-07-28 14:55:30|7371|7368.2|7369.9|7367.1|7371.4|7368.6|7368.9|7366.1|102
1627484140000|2021-07-28 14:55:40|7370.9|7368.1|7369.4|7366.6|7370.9|7368.1|7368.9|7366.1|16
1627484150000|2021-07-28 14:55:50|7369.9|7367.1|7370.4|7367.6|7370.4|7367.6|7367.9|7365.1|26
1627484160000|2021-07-28 14:56:00|7369.9|7367.1|7366.9|7364.1|7369.9|7367.1|7366.9|7364.1|58
1627484170000|2021-07-28 14:56:10|7367.4|7364.6|7369.9|7367.1|7371.9|7369.1|7367.4|7364.6|76
1627484180000|2021-07-28 14:56:20|7370.4|7367.6|7371.9|7369.1|7372.4|7369.6|7370.4|7367.6|26
1627484190000|2021-07-28 14:56:30|7372.4|7369.6|7371.9|7369.1|7372.4|7369.6|7368.9|7366.1|507
1627484200000|2021-07-28 14:56:40|7371.4|7368.6|7372.9|7370.1|7372.9|7370.1|7371.4|7368.6|63
1627484210000|2021-07-28 14:56:50|7370.9|7368.1|7370.4|7367.6|7370.9|7368.1|7369.9|7367.1|97
1627484220000|2021-07-28 14:57:00|7370.9|7368.1|7370.9|7368.1|7372.9|7370.1|7370.4|7367.6|46
1627484230000|2021-07-28 14:57:10|7371.4|7368.6|7370.9|7368.1|7371.9|7369.1|7369.9|7367.1|30
1627484240000|2021-07-28 14:57:20|7370.4|7367.6|7369.9|7367.1|7370.4|7367.6|7369.9|7367.1|17
1627484250000|2021-07-28 14:57:30|7370.4|7367.6|7368.9|7366.1|7370.9|7368.1|7367.9|7365.1|65
1627484260000|2021-07-28 14:57:40|7369.9|7367.1|7370.9|7368.1|7371.9|7369.1|7369.9|7367.1|32
1627484270000|2021-07-28 14:57:50|7370.4|7367.6|7371.9|7369.1|7371.9|7369.1|7370.4|7367.6|23
1627484280000|2021-07-28 14:58:00|7372.4|7369.6|7371.9|7369.1|7372.9|7370.1|7371.4|7368.6|134
1627484290000|2021-07-28 14:58:10|7370.9|7368.1|7371.9|7369.1|7371.9|7369.1|7370.9|7368.1|3
1627484300000|2021-07-28 14:58:20|7372.4|7369.6|7372.9|7370.1|7372.9|7370.1|7370.9|7368.1|12
1627484310000|2021-07-28 14:58:30|7373.4|7370.6|7372.4|7369.6|7373.9|7371.1|7372.4|7369.6|18
1627484320000|2021-07-28 14:58:40|7372.9|7370.1|7372.9|7370.1|7373.4|7370.6|7372.9|7370.1|2
1627484330000|2021-07-28 14:58:50|7373.4|7370.6|7372.4|7369.6|7373.4|7370.6|7371.9|7369.1|357
1627484340000|2021-07-28 14:59:00|7371.9|7369.1|7372.9|7370.1|7372.9|7370.1|7371.4|7368.6|21
1627484350000|2021-07-28 14:59:10|7373.4|7370.6|7373.9|7371.1|7373.9|7371.1|7372.9|7370.1|30
1627484360000|2021-07-28 14:59:20|7372.9|7370.1|7371.9|7369.1|7372.9|7370.1|7371.4|7368.6|119
1627484370000|2021-07-28 14:59:30|7372.4|7369.6|7370.9|7368.1|7372.4|7369.6|7370.9|7368.1|252
1627484380000|2021-07-28 14:59:40|7371.9|7369.1|7370.9|7368.1|7371.9|7369.1|7370.9|7368.1|220
1627484390000|2021-07-28 14:59:50|7371.4|7368.6|7369.9|7367.1|7371.4|7368.6|7369.9|7367.1|21
1627484400000|2021-07-28 15:00:00|7368.9|7366.1|7369.4|7366.6|7370.9|7368.1|7368.9|7366.1|87575
1627484410000|2021-07-28 15:00:10|7369.9|7367.1|7372.9|7370.1|7373.9|7371.1|7369.9|7367.1|11
1627484420000|2021-07-28 15:00:20|7373.9|7371.1|7372.4|7369.6|7373.9|7371.1|7371.9|7369.1|245
1627484430000|2021-07-28 15:00:30|7372.9|7370.1|7372.4|7369.6|7372.9|7370.1|7371.4|7368.6|8
1627484440000|2021-07-28 15:00:40|7372.9|7370.1|7373.9|7371.1|7374.4|7371.6|7372.9|7370.1|16
1627484450000|2021-07-28 15:00:50|7373.4|7370.6|7373.9|7371.1|7373.9|7371.1|7373.4|7370.6|20
1627484460000|2021-07-28 15:01:00|7372.9|7370.1|7371.9|7369.1|7372.9|7370.1|7371.9|7369.1|16
1627484470000|2021-07-28 15:01:10|7372.4|7369.6|7372.9|7370.1|7372.9|7370.1|7372.4|7369.6|10
1627484480000|2021-07-28 15:01:20|7373.4|7370.6|7372.9|7370.1|7373.4|7370.6|7372.9|7370.1|10
1627484490000|2021-07-28 15:01:30|7373.4|7370.6|7374.9|7372.1|7375.4|7372.6|7373.4|7370.6|29
1627484500000|2021-07-28 15:01:40|7374.4|7371.6|7374.9|7372.1|7375.9|7373.1|7373.9|7371.1|98
1627484510000|2021-07-28 15:01:50|7375.4|7372.6|7373.9|7371.1|7375.4|7372.6|7372.9|7370.1|119
1627484520000|2021-07-28 15:02:00|7374.9|7372.1|7374.9|7372.1|7374.9|7372.1|7372.9|7370.1|8
1627484530000|2021-07-28 15:02:10|7374.4|7371.6|7371.9|7369.1|7374.4|7371.6|7371.4|7368.6|68
1627484540000|2021-07-28 15:02:20|||||||||116
1627484550000|2021-07-28 15:02:30|7371.4|7368.6|7371.9|7369.1|7371.9|7369.1|7370.9|7368.1|25
1627484560000|2021-07-28 15:02:40|7373.4|7370.6|7373.9|7371.1|7373.9|7371.1|7372.9|7370.1|36
1627484570000|2021-07-28 15:02:50|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7372.4|7369.6|54
1627484580000|2021-07-28 15:03:00|7372.9|7370.1|7371.4|7368.6|7373.4|7370.6|7370.9|7368.1|18
1627484590000|2021-07-28 15:03:10|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7370.9|7368.1|35
1627484600000|2021-07-28 15:03:20|7371.4|7368.6|7371.4|7368.6|7371.9|7369.1|7371.4|7368.6|1
1627484610000|2021-07-28 15:03:30|7371.9|7369.1|7371.4|7368.6|7371.9|7369.1|7370.9|7368.1|27
1627484620000|2021-07-28 15:03:40|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|21
1627484630000|2021-07-28 15:03:50|7370.9|7368.1|7369.9|7367.1|7370.9|7368.1|7369.9|7367.1|265
1627484640000|2021-07-28 15:04:00|7370.4|7367.6|7371.9|7369.1|7371.9|7369.1|7370.4|7367.6|57
1627484650000|2021-07-28 15:04:10|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7369.9|7367.1|49
1627484660000|2021-07-28 15:04:20|7371.9|7369.1|7370.9|7368.1|7371.9|7369.1|7370.9|7368.1|5
1627484670000|2021-07-28 15:04:30|7369.9|7367.1|7371.9|7369.1|7371.9|7369.1|7369.9|7367.1|47
1627484680000|2021-07-28 15:04:40|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|27
1627484690000|2021-07-28 15:04:50|7370.4|7367.6|7370.4|7367.6|7370.9|7368.1|7370.4|7367.6|75
1627484700000|2021-07-28 15:05:00|7370.9|7368.1|7372.9|7370.1|7372.9|7370.1|7370.9|7368.1|69
1627484710000|2021-07-28 15:05:10|7373.4|7370.6|7371.9|7369.1|7373.9|7371.1|7371.4|7368.6|44
1627484720000|2021-07-28 15:05:20|7371.4|7368.6|7371.4|7368.6|7371.9|7369.1|7370.4|7367.6|19
1627484730000|2021-07-28 15:05:30|7372.9|7370.1|7370.9|7368.1|7373.4|7370.6|7369.9|7367.1|77
1627484740000|2021-07-28 15:05:40|7371.4|7368.6|7362.9|7360.1|7371.4|7368.6|7362.9|7360.1|544
1627484750000|2021-07-28 15:05:50|7363.4|7360.6|7363.9|7361.1|7363.9|7361.1|7362.9|7360.1|47
1627484760000|2021-07-28 15:06:00|7364.4|7361.6|7365.9|7363.1|7365.9|7363.1|7364.4|7361.6|37
1627484770000|2021-07-28 15:06:10|7364.9|7362.1|7362.9|7360.1|7364.9|7362.1|7362.9|7360.1|87
1627484780000|2021-07-28 15:06:20|7361.9|7359.1|7361.4|7358.6|7361.9|7359.1|7360.4|7357.6|140
1627484790000|2021-07-28 15:06:30|7361.9|7359.1|7363.4|7360.6|7363.9|7361.1|7361.9|7359.1|14
1627484800000|2021-07-28 15:06:40|7362.9|7360.1|7362.9|7360.1|7363.4|7360.6|7361.4|7358.6|43
1627484810000|2021-07-28 15:06:50|7361.9|7359.1|7360.9|7358.1|7361.9|7359.1|7360.4|7357.6|26
1627484820000|2021-07-28 15:07:00|7360.4|7357.6|7360.9|7358.1|7360.9|7358.1|7360.4|7357.6|7
1627484830000|2021-07-28 15:07:10|7361.4|7358.6|7362.4|7359.6|7362.9|7360.1|7361.4|7358.6|32
1627484840000|2021-07-28 15:07:20|7362.9|7360.1|7362.9|7360.1|7363.9|7361.1|7362.9|7360.1|19
1627484850000|2021-07-28 15:07:30|7363.4|7360.6|7361.9|7359.1|7363.9|7361.1|7361.9|7359.1|45
1627484860000|2021-07-28 15:07:40|7360.9|7358.1|7361.9|7359.1|7361.9|7359.1|7359.9|7357.1|121
1627484870000|2021-07-28 15:07:50|7360.9|7358.1|7360.9|7358.1|7361.9|7359.1|7360.4|7357.6|37
1627484880000|2021-07-28 15:08:00|7360.4|7357.6|7359.9|7357.1|7360.9|7358.1|7359.9|7357.1|110
1627484890000|2021-07-28 15:08:10|7358.4|7355.6|7356.9|7354.1|7358.4|7355.6|7356.9|7354.1|84
1627484900000|2021-07-28 15:08:20|7355.9|7353.1|7356.9|7354.1|7356.9|7354.1|7354.9|7352.1|48
1627484910000|2021-07-28 15:08:30|7357.4|7354.6|7357.4|7354.6|7357.9|7355.1|7356.9|7354.1|24
1627484920000|2021-07-28 15:08:40|7357.9|7355.1|7357.9|7355.1|7358.4|7355.6|7356.4|7353.6|22
1627484930000|2021-07-28 15:08:50|7358.9|7356.1|7359.9|7357.1|7359.9|7357.1|7358.9|7356.1|8
1627484940000|2021-07-28 15:09:00|7360.9|7358.1|7358.9|7356.1|7360.9|7358.1|7358.9|7356.1|40
1627484950000|2021-07-28 15:09:10|7359.4|7356.6|7357.9|7355.1|7359.4|7356.6|7357.9|7355.1|51
1627484960000|2021-07-28 15:09:20|7357.4|7354.6|7358.9|7356.1|7358.9|7356.1|7357.4|7354.6|29
1627484970000|2021-07-28 15:09:30|7357.9|7355.1|7358.4|7355.6|7358.9|7356.1|7357.4|7354.6|28
1627484980000|2021-07-28 15:09:40|7357.9|7355.1|7357.9|7355.1|7358.4|7355.6|7356.9|7354.1|30
1627484990000|2021-07-28 15:09:50|7357.4|7354.6|7358.9|7356.1|7358.9|7356.1|7356.9|7354.1|19
1627485000000|2021-07-28 15:10:00|7359.4|7356.6|7362.4|7359.6|7363.4|7360.6|7358.9|7356.1|29
1627485010000|2021-07-28 15:10:10|7361.9|7359.1|7364.9|7362.1|7364.9|7362.1|7361.9|7359.1|131
1627485020000|2021-07-28 15:10:20|7363.9|7361.1|7365.4|7362.6|7365.9|7363.1|7363.9|7361.1|42
1627485030000|2021-07-28 15:10:30|7364.9|7362.1|7365.9|7363.1|7365.9|7363.1|7364.9|7362.1|15
1627485040000|2021-07-28 15:10:40|7366.9|7364.1|7371.9|7369.1|7371.9|7369.1|7365.9|7363.1|758
1627485050000|2021-07-28 15:10:50|7373.9|7371.1|7373.9|7371.1|7374.9|7372.1|7373.9|7371.1|97
1627485060000|2021-07-28 15:11:00|7375.4|7372.6|7380.9|7378.1|7380.9|7378.1|7374.9|7372.1|148
1627485070000|2021-07-28 15:11:10|7381.4|7378.6|7381.4|7378.6|7381.9|7379.1|7380.9|7378.1|173
1627485080000|2021-07-28 15:11:20|7380.9|7378.1|7382.9|7380.1|7383.4|7380.6|7380.9|7378.1|75
1627485090000|2021-07-28 15:11:30|7383.9|7381.1|7384.9|7382.1|7385.4|7382.6|7382.9|7380.1|167
1627485100000|2021-07-28 15:11:40|7384.4|7381.6|7381.9|7379.1|7384.9|7382.1|7380.9|7378.1|73
1627485110000|2021-07-28 15:11:50|7382.4|7379.6|7381.9|7379.1|7382.9|7380.1|7381.9|7379.1|57
1627485120000|2021-07-28 15:12:00|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7379.9|7377.1|46
1627485130000|2021-07-28 15:12:10|7380.4|7377.6|7380.9|7378.1|7380.9|7378.1|7378.4|7375.6|27
1627485140000|2021-07-28 15:12:20|7380.4|7377.6|7378.9|7376.1|7380.9|7378.1|7376.9|7374.1|67
1627485150000|2021-07-28 15:12:30|7378.4|7375.6|7377.9|7375.1|7378.9|7376.1|7377.4|7374.6|46
1627485160000|2021-07-28 15:12:40|7378.9|7376.1|7378.9|7376.1|7379.9|7377.1|7377.4|7374.6|28
1627485170000|2021-07-28 15:12:50|||||||||3
1627485180000|2021-07-28 15:13:00|7378.4|7375.6|7379.9|7377.1|7379.9|7377.1|7378.4|7375.6|18
1627485190000|2021-07-28 15:13:10|7379.4|7376.6|7380.9|7378.1|7381.9|7379.1|7379.4|7376.6|58
1627485200000|2021-07-28 15:13:20|7381.9|7379.1|7381.9|7379.1|7382.9|7380.1|7380.9|7378.1|102
1627485210000|2021-07-28 15:13:30|7381.4|7378.6|7382.4|7379.6|7382.9|7380.1|7381.4|7378.6|34
1627485220000|2021-07-28 15:13:40|7382.9|7380.1|7387.9|7385.1|7388.9|7386.1|7382.4|7379.6|704
1627485230000|2021-07-28 15:13:50|7388.4|7385.6|7387.9|7385.1|7388.9|7386.1|7386.9|7384.1|104
1627485240000|2021-07-28 15:14:00|7386.9|7384.1|7387.9|7385.1|7387.9|7385.1|7386.9|7384.1|25
1627485250000|2021-07-28 15:14:10|7387.4|7384.6|7387.9|7385.1|7387.9|7385.1|7386.9|7384.1|78
1627485260000|2021-07-28 15:14:20|7388.9|7386.1|7386.9|7384.1|7389.9|7387.1|7385.9|7383.1|68
1627485270000|2021-07-28 15:14:30|7387.9|7385.1|7388.4|7385.6|7388.9|7386.1|7386.9|7384.1|64
1627485280000|2021-07-28 15:14:40|7387.9|7385.1|7387.9|7385.1|7388.9|7386.1|7387.9|7385.1|30
1627485290000|2021-07-28 15:14:50|7386.9|7384.1|7385.9|7383.1|7386.9|7384.1|7384.9|7382.1|100
1627485300000|2021-07-28 15:15:00|7386.4|7383.6|7386.9|7384.1|7387.4|7384.6|7385.9|7383.1|6
1627485310000|2021-07-28 15:15:10|7387.4|7384.6|7386.4|7383.6|7387.4|7384.6|7386.4|7383.6|48
1627485320000|2021-07-28 15:15:20|7385.9|7383.1|7390.9|7388.1|7390.9|7388.1|7385.9|7383.1|146
1627485330000|2021-07-28 15:15:30|7391.4|7388.6|7391.9|7389.1|7392.4|7389.6|7390.9|7388.1|141
1627485340000|2021-07-28 15:15:40|7392.4|7389.6|7392.9|7390.1|7394.9|7392.1|7390.9|7388.1|214
1627485350000|2021-07-28 15:15:50|7391.9|7389.1|7391.4|7388.6|7391.9|7389.1|7390.4|7387.6|234
1627485360000|2021-07-28 15:16:00|7391.9|7389.1|7391.9|7389.1|7391.9|7389.1|7391.4|7388.6|117
1627485370000|2021-07-28 15:16:10|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.4|7386.6|66
1627485380000|2021-07-28 15:16:20|7390.9|7388.1|7391.9|7389.1|7392.9|7390.1|7390.4|7387.6|93
1627485390000|2021-07-28 15:16:30|7392.4|7389.6|7391.9|7389.1|7392.4|7389.6|7390.9|7388.1|40
1627485400000|2021-07-28 15:16:40|7391.4|7388.6|7391.9|7389.1|7391.9|7389.1|7390.9|7388.1|30
1627485410000|2021-07-28 15:16:50|7392.9|7390.1|7390.4|7387.6|7392.9|7390.1|7389.9|7387.1|109
1627485420000|2021-07-28 15:17:00|7390.9|7388.1|7389.4|7386.6|7390.9|7388.1|7388.9|7386.1|27
1627485430000|2021-07-28 15:17:10|7388.9|7386.1|7390.9|7388.1|7390.9|7388.1|7388.9|7386.1|261
1627485440000|2021-07-28 15:17:20|7391.4|7388.6|7392.9|7390.1|7392.9|7390.1|7390.9|7388.1|73
1627485450000|2021-07-28 15:17:30|7392.4|7389.6|7388.9|7386.1|7392.9|7390.1|7388.4|7385.6|87
1627485460000|2021-07-28 15:17:40|7389.4|7386.6|7390.4|7387.6|7390.4|7387.6|7389.4|7386.6|3
1627485470000|2021-07-28 15:17:50|7389.9|7387.1|7389.9|7387.1|7390.4|7387.6|7389.9|7387.1|271
1627485480000|2021-07-28 15:18:00|7389.4|7386.6|7384.9|7382.1|7389.4|7386.6|7383.9|7381.1|128
1627485490000|2021-07-28 15:18:10|7383.9|7381.1|7382.9|7380.1|7384.9|7382.1|7381.9|7379.1|43
1627485500000|2021-07-28 15:18:20|7381.9|7379.1|7382.4|7379.6|7382.9|7380.1|7380.9|7378.1|136
1627485510000|2021-07-28 15:18:30|7382.9|7380.1|7381.9|7379.1|7383.9|7381.1|7381.9|7379.1|49
1627485520000|2021-07-28 15:18:40|7382.4|7379.6|7382.4|7379.6|7382.9|7380.1|7381.9|7379.1|11
1627485530000|2021-07-28 15:18:50|7382.9|7380.1|7383.9|7381.1|7383.9|7381.1|7382.9|7380.1|64
1627485540000|2021-07-28 15:19:00|7382.9|7380.1|7383.4|7380.6|7383.9|7381.1|7382.9|7380.1|200
1627485550000|2021-07-28 15:19:10|7382.9|7380.1|7380.9|7378.1|7383.9|7381.1|7380.9|7378.1|29
1627485560000|2021-07-28 15:19:20|7380.4|7377.6|7379.9|7377.1|7380.9|7378.1|7378.4|7375.6|279
1627485570000|2021-07-28 15:19:30|7380.4|7377.6|7379.9|7377.1|7381.9|7379.1|7379.9|7377.1|25
1627485580000|2021-07-28 15:19:40|7379.4|7376.6|7379.9|7377.1|7379.9|7377.1|7378.9|7376.1|30
1627485590000|2021-07-28 15:19:50|7379.4|7376.6|7378.9|7376.1|7379.4|7376.6|7377.9|7375.1|30
1627485600000|2021-07-28 15:20:00|7379.4|7376.6|7381.9|7379.1|7381.9|7379.1|7378.9|7376.1|74
1627485610000|2021-07-28 15:20:10|7380.9|7378.1|7380.9|7378.1|7382.4|7379.6|7380.9|7378.1|14
1627485620000|2021-07-28 15:20:20|7381.4|7378.6|7378.9|7376.1|7381.4|7378.6|7378.9|7376.1|3
1627485630000|2021-07-28 15:20:30|7379.4|7376.6|7379.9|7377.1|7379.9|7377.1|7378.9|7375.5|28
1627485640000|2021-07-28 15:20:40|7379.4|7376.6|7379.4|7376.6|7379.9|7377.1|7378.4|7375.6|21
1627485650000|2021-07-28 15:20:50|7378.4|7375.6|7377.4|7374.6|7378.9|7376.1|7376.9|7374.1|17
1627485660000|2021-07-28 15:21:00|7377.9|7375.1|7379.4|7376.6|7381.4|7378.6|7377.9|7375.1|258
1627485670000|2021-07-28 15:21:10|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.4|7376.6|14
1627485680000|2021-07-28 15:21:20|7378.9|7376.1|7377.9|7375.1|7378.9|7376.1|7377.9|7375.1|24
1627485690000|2021-07-28 15:21:30|7378.9|7376.1|7377.9|7375.1|7378.9|7376.1|7377.9|7375.1|29
1627485700000|2021-07-28 15:21:40|7377.4|7374.6|7376.9|7374.1|7377.9|7375.1|7376.9|7374.1|16
1627485710000|2021-07-28 15:21:50|7377.9|7375.1|7369.9|7367.1|7377.9|7375.1|7369.9|7367.1|73
1627485720000|2021-07-28 15:22:00|7368.9|7366.1|7371.9|7369.1|7371.9|7369.1|7368.9|7366.1|76
1627485730000|2021-07-28 15:22:10|7371.4|7368.6|7369.9|7367.1|7371.9|7369.1|7368.9|7366.1|23
1627485740000|2021-07-28 15:22:20|7370.4|7367.6|7368.9|7366.1|7370.4|7367.6|7367.9|7365.1|59
1627485750000|2021-07-28 15:22:30|7367.9|7365.1|7368.9|7366.1|7369.4|7366.6|7367.9|7365.1|161
1627485760000|2021-07-28 15:22:40|7369.4|7366.6|7368.9|7366.1|7369.9|7367.1|7367.9|7365.1|10
1627485770000|2021-07-28 15:22:50|7367.9|7365.1|7366.9|7364.1|7367.9|7365.1|7366.9|7364.1|34
1627485780000|2021-07-28 15:23:00|7366.4|7363.6|7368.9|7366.1|7368.9|7366.1|7365.9|7363.1|60
1627485790000|2021-07-28 15:23:10|7369.9|7367.1|7367.4|7364.6|7369.9|7367.1|7367.4|7364.6|37
1627485800000|2021-07-28 15:23:20|7367.9|7365.1|7367.4|7364.6|7367.9|7365.1|7367.4|7364.6|42
1627485810000|2021-07-28 15:23:30|7367.9|7365.1|7365.9|7363.1|7368.9|7366.1|7365.9|7363.1|56
1627485820000|2021-07-28 15:23:40|7366.9|7364.1|7369.9|7367.1|7369.9|7367.1|7366.9|7364.1|50
1627485830000|2021-07-28 15:23:50|7369.4|7366.6|7370.4|7367.6|7370.4|7367.6|7369.4|7366.6|45
1627485840000|2021-07-28 15:24:00|7370.9|7368.1|7371.4|7368.6|7371.9|7369.1|7370.9|7368.1|16
1627485850000|2021-07-28 15:24:10|7370.9|7368.1|7367.9|7365.1|7373.9|7371.1|7366.9|7364.1|127
1627485860000|2021-07-28 15:24:20|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|7368.9|7366.1|49
1627485870000|2021-07-28 15:24:30|7368.9|7366.1|7368.9|7366.1|7369.9|7367.1|7367.9|7365.1|65
1627485880000|2021-07-28 15:24:40|7366.9|7364.1|7367.9|7365.1|7367.9|7365.1|7366.9|7364.1|72
1627485890000|2021-07-28 15:24:50|7368.4|7365.6|7366.9|7364.1|7368.9|7366.1|7366.9|7364.1|42
1627485900000|2021-07-28 15:25:00|7367.4|7364.6|7367.9|7365.1|7368.9|7366.1|7366.9|7364.1|37
1627485910000|2021-07-28 15:25:10|7368.4|7365.6|7368.9|7366.1|7369.9|7367.1|7368.4|7365.6|32
1627485920000|2021-07-28 15:25:20|7369.4|7366.6|7370.4|7367.6|7370.4|7367.6|7369.4|7366.6|3
1627485930000|2021-07-28 15:25:30|7370.9|7368.1|7371.4|7368.6|7371.4|7368.6|7369.9|7367.1|74
1627485940000|2021-07-28 15:25:40|7370.9|7368.1|7371.9|7369.1|7371.9|7369.1|7369.9|7367.1|67
1627485950000|2021-07-28 15:25:50|7372.4|7369.6|7372.9|7370.1|7373.9|7371.1|7371.9|7369.1|33
1627485960000|2021-07-28 15:26:00|7373.4|7370.6|7370.4|7367.6|7373.4|7370.6|7369.9|7367.1|46
1627485970000|2021-07-28 15:26:10|7370.9|7368.1|7371.9|7369.1|7371.9|7369.1|7369.9|7367.1|33
1627485980000|2021-07-28 15:26:20|7370.9|7368.1|7369.4|7366.6|7370.9|7368.1|7368.9|7366.1|253
1627485990000|2021-07-28 15:26:30|7369.9|7367.1|7371.9|7369.1|7371.9|7369.1|7369.4|7366.6|35
1627486000000|2021-07-28 15:26:40|7371.4|7368.6|7368.9|7366.1|7371.9|7369.1|7368.9|7366.1|74
1627486010000|2021-07-28 15:26:50|7367.4|7364.6|7365.9|7363.1|7368.9|7366.1|7365.9|7363.1|242
1627486020000|2021-07-28 15:27:00|7366.4|7363.6|7369.4|7366.6|7369.9|7367.1|7366.4|7363.6|14
1627486030000|2021-07-28 15:27:10|7368.9|7366.1|7369.4|7366.6|7369.9|7367.1|7368.9|7366.1|21
1627486040000|2021-07-28 15:27:20|7369.9|7367.1|7370.4|7367.6|7371.4|7368.6|7368.9|7366.1|48
1627486050000|2021-07-28 15:27:30|7370.9|7368.1|7369.9|7367.1|7370.9|7368.1|7369.9|7367.1|14
1627486060000|2021-07-28 15:27:40|7368.9|7366.1|7366.9|7364.1|7368.9|7366.1|7366.9|7364.1|39
1627486070000|2021-07-28 15:27:50|7367.9|7365.1|7367.9|7365.1|7368.9|7366.1|7367.9|7365.1|58
1627486080000|2021-07-28 15:28:00|7368.4|7365.6|7366.9|7364.1|7368.9|7366.1|7366.9|7364.1|25
1627486090000|2021-07-28 15:28:10|7365.9|7363.1|7365.4|7362.6|7366.4|7363.6|7364.9|7362.1|62
1627486100000|2021-07-28 15:28:20|7365.9|7363.1|7365.9|7363.1|7366.9|7364.1|7365.9|7363.1|8
1627486110000|2021-07-28 15:28:30|7365.4|7362.6|7367.9|7365.1|7368.9|7366.1|7365.4|7362.6|188
1627486120000|2021-07-28 15:28:40|7368.9|7366.1|7367.9|7365.1|7368.9|7366.1|7367.9|7365.1|28
1627486130000|2021-07-28 15:28:50|7368.9|7366.1|7369.9|7367.1|7369.9|7367.1|7368.9|7366.1|37
1627486140000|2021-07-28 15:29:00|7370.9|7368.1|7370.4|7367.6|7370.9|7368.1|7368.9|7366.1|44
1627486150000|2021-07-28 15:29:10|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7369.9|7367.1|91
1627486160000|2021-07-28 15:29:20|7372.9|7370.1|7371.4|7368.6|7373.4|7370.6|7369.9|7367.1|615
1627486170000|2021-07-28 15:29:30|7371.9|7369.1|7368.9|7366.1|7371.9|7369.1|7368.9|7366.1|137
1627486180000|2021-07-28 15:29:40|7369.9|7367.1|7371.4|7368.6|7371.4|7368.6|7368.9|7366.1|141
1627486190000|2021-07-28 15:29:50|7371.9|7369.1|7373.4|7370.6|7379.4|7376.6|7370.9|7368.1|793
1627486200000|2021-07-28 15:30:00|7372.9|7370.1|7369.9|7367.1|7374.9|7372.1|7368.4|7365.6|363
1627486210000|2021-07-28 15:30:10|7370.4|7367.6|7371.9|7369.1|7373.4|7370.6|7369.9|7367.1|71
1627486220000|2021-07-28 15:30:20|7372.9|7370.1|7374.9|7372.1|7376.4|7373.6|7372.9|7370.1|106
1627486230000|2021-07-28 15:30:30|7375.9|7373.1|7375.9|7373.1|7376.9|7374.1|7374.9|7372.1|48
1627486240000|2021-07-28 15:30:40|7375.4|7372.6|7375.9|7373.1|7376.9|7374.1|7374.9|7372.1|36
1627486250000|2021-07-28 15:30:50|7375.4|7372.6|7377.9|7375.1|7378.4|7375.6|7375.4|7372.6|62
1627486260000|2021-07-28 15:31:00|7378.4|7375.6|7378.9|7376.1|7382|7377.1|7376.9|7372|543
1627486270000|2021-07-28 15:31:10|7378.4|7375.6|7379.9|7377.1|7379.9|7377.1|7377.9|7375.1|29
1627486280000|2021-07-28 15:31:20|7379.4|7376.6|7376.9|7374.1|7379.9|7377.1|7375.8|7373|111
1627486290000|2021-07-28 15:31:30|7376.8|7374|7376.9|7374.1|7376.9|7374.1|7375.9|7373.1|47
1627486300000|2021-07-28 15:31:40|7376.8|7374|7376.9|7374.1|7376.9|7374.1|7376.8|7374|26
1627486310000|2021-07-28 15:31:50|7377.8|7375|7377.3|7374.5|7377.9|7375.1|7376.9|7374.1|30
1627486320000|2021-07-28 15:32:00|7376.9|7374.1|7377.9|7375.1|7379.3|7376.5|7376.9|7374.1|82
1627486330000|2021-07-28 15:32:10|7377.4|7374.6|7377.9|7375.1|7378.4|7375.6|7377.4|7374.6|10
1627486340000|2021-07-28 15:32:20|7378.3|7375.5|7377.9|7375.1|7378.9|7376.1|7377.4|7374.6|20
1627486350000|2021-07-28 15:32:30|7377.8|7375|7379.3|7376.5|7379.8|7377|7377.4|7374.6|43
1627486360000|2021-07-28 15:32:40|7378.9|7376.1|7379.3|7376.5|7380.3|7377.5|7378.9|7376.1|19
1627486370000|2021-07-28 15:32:50|7378.9|7376.1|7378.4|7375.6|7379.9|7377.1|7378.3|7375.5|60
1627486380000|2021-07-28 15:33:00|7378.3|7375.5|7377.4|7374.6|7378.4|7375.6|7377.4|7374.6|6
1627486390000|2021-07-28 15:33:10|7375.9|7373.1|7376.3|7373.5|7377.9|7375.1|7375.9|7373.1|72
1627486400000|2021-07-28 15:33:20|7375.9|7373.1|7374.8|7372|7375.9|7373.1|7374.3|7371.5|154
1627486410000|2021-07-28 15:33:30|7375.8|7373|7376.8|7374|7376.8|7374|7375.8|7373|84
1627486420000|2021-07-28 15:33:40|7377.8|7375|7376.8|7374|7377.8|7375|7376.8|7374|21
1627486430000|2021-07-28 15:33:50|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7376.8|7374|13
1627486440000|2021-07-28 15:34:00|7377.8|7375|7377.8|7375|7378.8|7376|7377.8|7375|11
1627486450000|2021-07-28 15:34:10|7378.3|7375.5|7378.3|7375.5|7378.8|7376|7378.3|7375.5|11
1627486460000|2021-07-28 15:34:20|7377.8|7375|7380.8|7378|7381.8|7379|7377.8|7375|26
1627486470000|2021-07-28 15:34:30|7379.8|7377|7380.3|7377.5|7381.3|7378.5|7379.8|7377|70
1627486480000|2021-07-28 15:34:40|7380.8|7378|7379.8|7377|7380.8|7378|7378.8|7376|30
1627486490000|2021-07-28 15:34:50|7380.8|7378|7381.8|7379|7382.8|7380|7380.8|7378|41
1627486500000|2021-07-28 15:35:00|7381.3|7378.5|7383.8|7381|7383.8|7381|7381.3|7378.5|411
1627486510000|2021-07-28 15:35:10|7383.3|7380.5|7384.8|7382|7385.8|7383|7382.8|7380|78
1627486520000|2021-07-28 15:35:20|7384.3|7381.5|7384.8|7382|7384.8|7382|7383.8|7381|6
1627486530000|2021-07-28 15:35:30|7384.3|7381.5|7383.8|7381|7384.8|7382|7383.8|7381|10
1627486540000|2021-07-28 15:35:40|7383.3|7380.5|7383.8|7381|7383.8|7381|7383.3|7380.5|123
1627486550000|2021-07-28 15:35:50|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|26
1627486560000|2021-07-28 15:36:00|7384.3|7381.5|7384.3|7381.5|7384.8|7382|7383.8|7381|124
1627486570000|2021-07-28 15:36:10|7383.8|7381|7383.8|7381|7384.8|7382|7383.8|7381|379
1627486580000|2021-07-28 15:36:20|7382.9|7380.1|7381.8|7379|7383.8|7381|7381.8|7379|67
1627486590000|2021-07-28 15:36:30|7382.8|7380|7383.8|7381|7383.8|7381|7382.8|7380|3
1627486600000|2021-07-28 15:36:40|7384.3|7381.5|7386.8|7384|7386.8|7384|7383.8|7381|49
1627486610000|2021-07-28 15:36:50|7385.8|7383|7384.8|7382|7385.8|7383|7384.8|7382|41
1627486620000|2021-07-28 15:37:00|7385.8|7383|7386.3|7383.5|7386.3|7383.5|7385.8|7383|19
1627486630000|2021-07-28 15:37:10|7385.8|7383|7386.8|7384|7386.8|7384|7385.8|7383|23
1627486640000|2021-07-28 15:37:20|7387.8|7385|7386.8|7384|7387.8|7385|7386.8|7384|13
1627486650000|2021-07-28 15:37:30|||||||||3
1627486660000|2021-07-28 15:37:40|7387.8|7385|7387.3|7384.5|7388.8|7386|7385.8|7383|45
1627486670000|2021-07-28 15:37:50|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|3
1627486680000|2021-07-28 15:38:00|||||||||80
1627486690000|2021-07-28 15:38:10|7386.3|7383.5|7386.8|7384|7386.8|7384|7386.3|7383.5|32
1627486700000|2021-07-28 15:38:20|7388.8|7386|7386.8|7384|7388.8|7386|7386.3|7383.5|92
1627486710000|2021-07-28 15:38:30|7387.8|7385|7387.8|7385|7387.8|7385|7387.8|7385|26
1627486720000|2021-07-28 15:38:40|7388.8|7386|7387.8|7385|7388.8|7386|7387.8|7385|24
1627486730000|2021-07-28 15:38:50|7388.3|7385.5|7388.8|7386|7388.8|7386|7388.3|7385.5|3
1627486740000|2021-07-28 15:39:00|7387.8|7385|7388.8|7386|7388.8|7386|7387.8|7385|82
1627486750000|2021-07-28 15:39:10|7388.3|7385.5|7388.8|7386|7388.8|7386|7388.3|7385.5|15
1627486760000|2021-07-28 15:39:20|||||||||12
1627486770000|2021-07-28 15:39:30|||||||||24
1627486780000|2021-07-28 15:39:40|||||||||3
1627486790000|2021-07-28 15:39:50|7389.8|7387|7388.8|7386|7389.8|7387|7388.8|7386|15
1627486800000|2021-07-28 15:40:00|7389.3|7386.5|7388.3|7385.5|7389.3|7386.5|7387.8|7385|45
1627486810000|2021-07-28 15:40:10|7387.8|7385|7389.3|7386.5|7389.3|7386.5|7387.8|7385|234
1627486820000|2021-07-28 15:40:20|7388.8|7386|7387.3|7384.5|7388.8|7386|7385.8|7383|89
1627486830000|2021-07-28 15:40:30|7386.8|7384|7387.3|7384.5|7387.3|7384.5|7386.8|7384|24
1627486840000|2021-07-28 15:40:40|7386.8|7384|7387.8|7385|7387.8|7385|7386.3|7383.5|30
1627486850000|2021-07-28 15:40:50|7388.3|7385.5|7387.8|7385|7388.3|7385.5|7387.3|7384.5|26
1627486860000|2021-07-28 15:41:00|7387.3|7384.5|7388.8|7386|7388.8|7386|7386.8|7384|11
1627486870000|2021-07-28 15:41:10|7387.8|7385|7386.8|7384|7387.8|7385|7386.8|7384|29
1627486880000|2021-07-28 15:41:20|||||||||6
1627486890000|2021-07-28 15:41:30|7388.3|7385.5|7388.8|7386|7388.8|7386|7388.3|7385.5|39
1627486900000|2021-07-28 15:41:40|7388.3|7385.5|7387.8|7385|7388.3|7385.5|7387.8|7385|14
1627486910000|2021-07-28 15:41:50|7386.8|7384|7388.8|7386|7388.8|7386|7386.8|7384|8
1627486920000|2021-07-28 15:42:00|7388.3|7385.5|7387.8|7385|7388.3|7385.5|7387.8|7385|5
1627486930000|2021-07-28 15:42:10|7386.8|7384|7386.8|7384|7386.8|7384|7386.8|7384|12
1627486940000|2021-07-28 15:42:20|||||||||7
1627486950000|2021-07-28 15:42:30|7385.8|7383|7386.8|7384|7386.8|7384|7385.8|7383|26
1627486960000|2021-07-28 15:42:40|7385.8|7383|7385.8|7383|7386.3|7383.5|7384.8|7382|262
1627486970000|2021-07-28 15:42:50|7386.3|7383.5|7385.3|7382.5|7386.3|7383.5|7385.3|7382.5|4
1627486980000|2021-07-28 15:43:00|7385.8|7383|7384.8|7382|7385.8|7383|7384.8|7382|94
1627486990000|2021-07-28 15:43:10|7385.3|7382.5|7385.8|7383|7385.8|7383|7385.3|7382.5|20
1627487000000|2021-07-28 15:43:20|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7385.8|7383|11
1627487010000|2021-07-28 15:43:30|7385.8|7383|7387.3|7384.5|7387.8|7385|7385.8|7383|165
1627487020000|2021-07-28 15:43:40|7387.8|7385|7387.8|7385|7387.8|7385|7387.3|7384.5|4
1627487030000|2021-07-28 15:43:50|7386.3|7383.5|7386.8|7384|7387.3|7384.5|7386.3|7383.5|13
1627487040000|2021-07-28 15:44:00|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7385.8|7383|21
1627487050000|2021-07-28 15:44:10|7384.8|7382|7386.8|7384|7386.8|7384|7384.8|7382|14
1627487060000|2021-07-28 15:44:20|||||||||1
1627487070000|2021-07-28 15:44:30|||||||||50
1627487080000|2021-07-28 15:44:40|7387.3|7384.5|7387.3|7384.5|7387.8|7385|7386.8|7384|41
1627487090000|2021-07-28 15:44:50|7386.8|7384|7387.3|7384.5|7387.3|7384.5|7386.8|7384|0
1627487100000|2021-07-28 15:45:00|7386.8|7384|7385.8|7383|7387.3|7384.5|7384.8|7382|47
1627487110000|2021-07-28 15:45:10|7386.3|7383.5|7386.3|7383.5|7386.3|7383.5|7384.8|7382|11
1627487120000|2021-07-28 15:45:20|7385.8|7383|7386.3|7383.5|7386.3|7383.5|7385.8|7383|13
1627487130000|2021-07-28 15:45:30|7386.8|7384|7387.3|7384.5|7387.3|7384.5|7386.8|7384|3
1627487140000|2021-07-28 15:45:40|7386.8|7384|7386.8|7384|7387.3|7384.5|7386.8|7384|43
1627487150000|2021-07-28 15:45:50|||||||||25
1627487160000|2021-07-28 15:46:00|7387.3|7384.5|7386.8|7384|7387.3|7384.5|7386.8|7384|22
1627487170000|2021-07-28 15:46:10|7387.3|7384.5|7387.3|7384.5|7387.8|7385|7387.3|7384.5|17
1627487180000|2021-07-28 15:46:20|7387.8|7385|7389.3|7386.5|7390.3|7387.5|7387.8|7385|52
1627487190000|2021-07-28 15:46:30|7389.8|7387|7388.8|7386|7389.8|7387|7388.8|7386|9
1627487200000|2021-07-28 15:46:40|7388.3|7385.5|7388.8|7386|7389.8|7387|7387.8|7385|79
1627487210000|2021-07-28 15:46:50|7388.3|7385.5|7388.3|7385.5|7388.8|7386|7388.3|7385.5|36
1627487220000|2021-07-28 15:47:00|7387.8|7385|7388.8|7386|7388.8|7386|7387.8|7385|20
1627487230000|2021-07-28 15:47:10|7388.3|7385.5|7388.8|7386|7388.8|7386|7387.8|7385|4
1627487240000|2021-07-28 15:47:20|7388.3|7385.5|7386.8|7384|7388.8|7386|7386.8|7384|9
1627487250000|2021-07-28 15:47:30|7386.3|7383.5|7387.3|7384.5|7387.3|7384.5|7386.3|7383.5|33
1627487260000|2021-07-28 15:47:40|7386.8|7384|7387.8|7385|7388.3|7385.5|7386.8|7384|13
1627487270000|2021-07-28 15:47:50|7388.3|7385.5|7388.8|7386|7388.8|7386|7388.3|7385.5|18
1627487280000|2021-07-28 15:48:00|7388.3|7385.5|7386.3|7383.5|7388.8|7386|7386.3|7383.5|91
1627487290000|2021-07-28 15:48:10|7387.3|7384.5|7386.3|7383.5|7387.8|7385|7386.3|7383.5|60
1627487300000|2021-07-28 15:48:20|7385.8|7383|7384.8|7382|7385.8|7383|7384.8|7382|21
1627487310000|2021-07-28 15:48:30|7385.3|7382.5|7385.3|7382.5|7385.8|7383|7385.3|7382.5|22
1627487320000|2021-07-28 15:48:40|7384.8|7382|7385.8|7383|7385.8|7383|7384.8|7382|4
1627487330000|2021-07-28 15:48:50|7385.3|7382.5|7384.8|7382|7385.8|7383|7384.8|7382|30
1627487340000|2021-07-28 15:49:00|7383.8|7381|7383.8|7381|7383.8|7381|7382.8|7380|26
1627487350000|2021-07-28 15:49:10|7384.8|7382|7384.8|7382|7384.8|7382|7384.3|7381.5|344
1627487360000|2021-07-28 15:49:20|7384.3|7381.5|7384.8|7382|7384.8|7382|7384.3|7381.5|4
1627487370000|2021-07-28 15:49:30|7385.8|7383|7387.3|7384.5|7387.8|7385|7385.8|7383|32
1627487380000|2021-07-28 15:49:40|7386.8|7384|7386.3|7383.5|7386.8|7384|7386.3|7383.5|3
1627487390000|2021-07-28 15:49:50|7386.8|7384|7385.8|7383|7386.8|7384|7385.8|7383|33
1627487400000|2021-07-28 15:50:00|7386.3|7383.5|7385.8|7383|7386.8|7384|7385.8|7383|22
1627487410000|2021-07-28 15:50:10|7385.3|7382.5|7385.3|7382.5|7385.8|7383|7385.3|7382.5|40
1627487420000|2021-07-28 15:50:20|7384.8|7382|7385.3|7382.5|7385.8|7383|7384.8|7382|14
1627487430000|2021-07-28 15:50:30|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|2
1627487440000|2021-07-28 15:50:40|7386.8|7384|7387.8|7385|7388.8|7386|7386.8|7384|14
1627487450000|2021-07-28 15:50:50|7387.3|7384.5|7388.3|7385.5|7388.8|7386|7387.3|7384.5|28
1627487460000|2021-07-28 15:51:00|7388.8|7386|7390.3|7387.5|7390.8|7388|7388.3|7385.5|20
1627487470000|2021-07-28 15:51:10|7390.8|7388|7390.3|7387.5|7390.8|7388|7389.8|7387|18
1627487480000|2021-07-28 15:51:20|7389.8|7387|7389.8|7387|7389.8|7387|7389.8|7387|11
1627487490000|2021-07-28 15:51:30|7388.8|7386|7388.8|7386|7389.3|7386.5|7388.8|7386|27
1627487500000|2021-07-28 15:51:40|7387.8|7385|7388.8|7386|7389.8|7387|7387.8|7385|27
1627487510000|2021-07-28 15:51:50|7388.3|7385.5|7388.8|7386|7388.8|7386|7388.3|7385.5|1
1627487520000|2021-07-28 15:52:00|7389.8|7387|7391.8|7389|7391.8|7389|7389.8|7387|24
1627487530000|2021-07-28 15:52:10|7392.3|7389.5|7392.8|7390|7393.8|7391|7391.8|7389|162
1627487540000|2021-07-28 15:52:20|7391.8|7389|7392.8|7390|7392.8|7390|7391.8|7389|98
1627487550000|2021-07-28 15:52:30|||||||||16
1627487560000|2021-07-28 15:52:40|7391.8|7389|7391.8|7389|7391.8|7389|7390.8|7388|43
1627487570000|2021-07-28 15:52:50|7390.8|7388|7390.8|7388|7391.3|7388.5|7390.8|7388|6
1627487580000|2021-07-28 15:53:00|7389.8|7387|7390.8|7388|7390.8|7388|7389.8|7387|23
1627487590000|2021-07-28 15:53:10|7389.8|7387|7388.8|7386|7390.8|7388|7387.8|7385|50
1627487600000|2021-07-28 15:53:20|7389.3|7386.5|7388.8|7386|7389.8|7387|7388.8|7386|10
1627487610000|2021-07-28 15:53:30|||||||||3
1627487620000|2021-07-28 15:53:40|7388.3|7385.5|7387.8|7385|7388.8|7386|7387.8|7385|7
1627487630000|2021-07-28 15:53:50|7388.8|7386|7388.3|7385.5|7388.8|7386|7388.3|7385.5|4
1627487640000|2021-07-28 15:54:00|7388.8|7386|7387.8|7385|7388.8|7386|7387.8|7385|24
1627487650000|2021-07-28 15:54:10|7387.3|7384.5|7387.3|7384.5|7387.8|7385|7386.8|7384|40
1627487660000|2021-07-28 15:54:20|||||||||53
1627487670000|2021-07-28 15:54:30|7387.8|7385|7389.8|7387|7390.3|7387.5|7387.8|7385|7
1627487680000|2021-07-28 15:54:40|7390.8|7388|7391.3|7388.5|7391.8|7389|7390.8|7388|2
1627487690000|2021-07-28 15:54:50|7391.8|7389|7391.8|7389|7391.8|7389|7391.3|7388.5|23
1627487700000|2021-07-28 15:55:00|7390.8|7388|7391.8|7389|7391.8|7389|7390.8|7388|28
1627487710000|2021-07-28 15:55:10|7391.3|7388.5|7390.8|7388|7391.8|7389|7390.8|7388|26
1627487720000|2021-07-28 15:55:20|7392.8|7390|7393.8|7391|7393.8|7391|7392.8|7390|239
1627487730000|2021-07-28 15:55:30|7393.3|7390.5|7391.8|7389|7393.3|7390.5|7391.8|7389|225
1627487740000|2021-07-28 15:55:40|7392.3|7389.5|7395.3|7392.5|7395.3|7392.5|7391.8|7389|699
1627487750000|2021-07-28 15:55:50|7395.8|7393|7394.8|7392|7395.8|7393|7394.8|7392|20
1627487760000|2021-07-28 15:56:00|7393.8|7391|7394.8|7392|7394.8|7392|7393.8|7391|2
1627487770000|2021-07-28 15:56:10|7393.8|7391|7392.8|7390|7393.8|7391|7392.8|7390|11
1627487780000|2021-07-28 15:56:20|7392.3|7389.5|7390.8|7388|7392.3|7389.5|7387.8|7385|221
1627487790000|2021-07-28 15:56:30|7390.3|7387.5|7390.8|7388|7391.3|7388.5|7390.3|7387.5|6
1627487800000|2021-07-28 15:56:40|7391.3|7388.5|7390.8|7388|7391.8|7389|7390.8|7388|58
1627487810000|2021-07-28 15:56:50|7391.3|7388.5|7391.8|7389|7392.3|7389.5|7391.3|7388.5|3
1627487820000|2021-07-28 15:57:00|7392.3|7389.5|7391.8|7389|7392.3|7389.5|7391.8|7389|12
1627487830000|2021-07-28 15:57:10|7390.8|7388|7391.8|7389|7391.8|7389|7390.8|7388|443
1627487840000|2021-07-28 15:57:20|7390.8|7388|7390.8|7388|7391.3|7388.5|7389.8|7387|131
1627487850000|2021-07-28 15:57:30|7391.3|7388.5|7391.8|7389|7391.8|7389|7390.8|7388|14
1627487860000|2021-07-28 15:57:40|7392.8|7390|7392.8|7390|7392.8|7390|7392.8|7390|45
1627487870000|2021-07-28 15:57:50|7393.3|7390.5|7393.3|7390.5|7393.8|7391|7392.8|7390|22
1627487880000|2021-07-28 15:58:00|7392.8|7390|7393.3|7390.5|7393.8|7391|7392.8|7390|27
1627487890000|2021-07-28 15:58:10|7393.8|7391|7392.8|7390|7393.8|7391|7392.8|7390|17
1627487900000|2021-07-28 15:58:20|7393.3|7390.5|7392.8|7390|7393.8|7391|7392.8|7390|9
1627487910000|2021-07-28 15:58:30|||||||||13
1627487920000|2021-07-28 15:58:40|7391.8|7389|7392.3|7389.5|7392.3|7389.5|7391.8|7389|12
1627487930000|2021-07-28 15:58:50|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|0
1627487940000|2021-07-28 15:59:00|||||||||7
1627487950000|2021-07-28 15:59:10|7390.8|7388|7391.3|7388.5|7391.3|7388.5|7390.8|7388|9
1627487960000|2021-07-28 15:59:20|7391.8|7389|7391.8|7389|7391.8|7389|7391.8|7389|0
1627487970000|2021-07-28 15:59:30|7392.8|7390|7391.3|7388.5|7392.8|7390|7391.3|7388.5|29
1627487980000|2021-07-28 15:59:40|7391.8|7389|7390.3|7387.5|7391.8|7389|7389.8|7387|59
1627487990000|2021-07-28 15:59:50|7389.8|7387|7390.3|7387.5|7390.3|7387.5|7389.8|7387|9
1627488000000|2021-07-28 16:00:00|7390.8|7388|7390.8|7388|7390.8|7388|7389.8|7387|75
1627488010000|2021-07-28 16:00:10|7390.3|7387.5|7389.8|7387|7390.8|7388|7388.8|7386|62
1627488020000|2021-07-28 16:00:20|7388.3|7385.5|7387.3|7384.5|7388.3|7385.5|7387.3|7384.5|162
1627488030000|2021-07-28 16:00:30|7387.8|7385|7386.8|7384|7387.8|7385|7386.8|7384|86
1627488040000|2021-07-28 16:00:40|7387.3|7384.5|7387.8|7385|7388.8|7386|7387.3|7384.5|16
1627488050000|2021-07-28 16:00:50|7387.3|7384.5|7383.8|7381|7387.3|7384.5|7383.8|7381|402
1627488060000|2021-07-28 16:01:00|7382.8|7380|7382.3|7379.5|7384.3|7381.5|7381.8|7379|120
1627488070000|2021-07-28 16:01:10|7381.8|7379|7381.8|7379|7381.8|7379|7380.8|7378|130
1627488080000|2021-07-28 16:01:20|7380.8|7378|7379.8|7377|7380.8|7378|7379.8|7377|34
1627488090000|2021-07-28 16:01:30|7380.8|7378|7378.8|7376|7380.8|7378|7378.8|7376|313
1627488100000|2021-07-28 16:01:40|7378.3|7375.5|7377.8|7375|7378.8|7376|7377.8|7375|83
1627488110000|2021-07-28 16:01:50|7378.3|7375.5|7377.3|7374.5|7379.8|7377|7376.8|7374|43
1627488120000|2021-07-28 16:02:00|7377.8|7375|7378.8|7376|7378.8|7376|7376.8|7374|94
1627488130000|2021-07-28 16:02:10|7379.3|7376.5|7379.3|7376.5|7379.8|7377|7379.3|7376.5|51
1627488140000|2021-07-28 16:02:20|7379.8|7377|7379.8|7377|7379.8|7377|7379.3|7376.5|11
1627488150000|2021-07-28 16:02:30|7378.8|7376|7378.8|7376|7378.8|7376|7378.8|7376|57
1627488160000|2021-07-28 16:02:40|||||||||1
1627488180000|2021-07-28 16:03:00|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|17
1627488190000|2021-07-28 16:03:10|7378.8|7376|7378.8|7376|7379.3|7376.5|7378.8|7376|6
1627488200000|2021-07-28 16:03:20|7379.8|7377|7378.3|7375.5|7379.8|7377|7377.8|7375|34
1627488210000|2021-07-28 16:03:30|7377.8|7375|7378.8|7376|7378.8|7376|7377.8|7375|14
1627488220000|2021-07-28 16:03:40|7377.8|7375|7376.8|7374|7378.8|7376|7376.8|7374|27
1627488230000|2021-07-28 16:03:50|7377.3|7374.5|7377.8|7375|7377.8|7375|7377.3|7374.5|16
1627488240000|2021-07-28 16:04:00|7376.8|7374|7377.8|7375|7377.8|7375|7376.8|7374|66
1627488250000|2021-07-28 16:04:10|7378.8|7376|7378.8|7376|7379.8|7377|7378.8|7376|24
1627488260000|2021-07-28 16:04:20|7379.8|7377|7379.3|7376.5|7379.8|7377|7379.3|7376.5|40
1627488270000|2021-07-28 16:04:30|7378.8|7376|7379.3|7376.5|7379.8|7377|7378.8|7376|3
1627488280000|2021-07-28 16:04:40|7378.8|7376|7379.3|7376.5|7379.8|7377|7378.8|7376|20
1627488290000|2021-07-28 16:04:50|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|35
1627488300000|2021-07-28 16:05:00|7381.3|7378.5|7384.3|7381.5|7385.8|7383|7381.3|7378.5|268
1627488310000|2021-07-28 16:05:10|7383.8|7381|7384.8|7382|7384.8|7382|7383.8|7381|13
1627488320000|2021-07-28 16:05:20|||||||||3
1627488330000|2021-07-28 16:05:30|||||||||1
1627488340000|2021-07-28 16:05:40|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|5
1627488350000|2021-07-28 16:05:50|7384.8|7382|7384.3|7381.5|7384.8|7382|7384.3|7381.5|2
1627488360000|2021-07-28 16:06:00|7384.8|7382|7384.3|7381.5|7384.8|7382|7383.8|7381|5
1627488370000|2021-07-28 16:06:10|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|5
1627488380000|2021-07-28 16:06:20|7382.8|7380|7382.8|7380|7383.3|7380.5|7382.8|7380|16
1627488390000|2021-07-28 16:06:30|7381.8|7379|7382.8|7380|7382.8|7380|7381.8|7379|36
1627488400000|2021-07-28 16:06:40|7382.3|7379.5|7381.8|7379|7382.8|7380|7381.8|7379|23
1627488410000|2021-07-28 16:06:50|7380.8|7378|7379.8|7377|7380.8|7378|7378.8|7376|393
1627488420000|2021-07-28 16:07:00|7379.3|7376.5|7379.3|7376.5|7379.8|7377|7379.3|7376.5|13
1627488430000|2021-07-28 16:07:10|7378.8|7376|7381.3|7378.5|7382.8|7380|7378.8|7376|43
1627488440000|2021-07-28 16:07:20|7380.8|7378|7380.8|7378|7381.3|7378.5|7380.8|7378|1
1627488450000|2021-07-28 16:07:30|7381.3|7378.5|7381.8|7379|7381.8|7379|7380.8|7378|10
1627488460000|2021-07-28 16:07:40|7382.3|7379.5|7381.8|7379|7382.8|7380|7381.8|7379|15
1627488470000|2021-07-28 16:07:50|7382.3|7379.5|7381.8|7379|7382.8|7380|7381.3|7378.5|25
1627488480000|2021-07-28 16:08:00|7381.3|7378.5|7381.8|7379|7381.8|7379|7380.8|7378|26
1627488490000|2021-07-28 16:08:10|7381.3|7378.5|7381.8|7379|7382.8|7380|7381.3|7378.5|12
1627488500000|2021-07-28 16:08:20|7381.3|7378.5|7382.8|7380|7382.8|7380|7381.3|7378.5|183
1627488510000|2021-07-28 16:08:30|7382.3|7379.5|7384.3|7381.5|7384.3|7381.5|7382.3|7379.5|10
1627488520000|2021-07-28 16:08:40|7383.8|7381|7383.8|7381|7384.3|7381.5|7383.3|7380.5|19
1627488530000|2021-07-28 16:08:50|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7382.8|7380|10
1627488540000|2021-07-28 16:09:00|7382.8|7380|7383.3|7380.5|7383.8|7381|7382.8|7380|11
1627488550000|2021-07-28 16:09:10|7382.8|7380|7383.8|7381|7383.8|7381|7382.8|7380|26
1627488560000|2021-07-28 16:09:20|7383.3|7380.5|7383.8|7381|7383.8|7381|7382.8|7380|162
1627488570000|2021-07-28 16:09:30|7383.3|7380.5|7383.8|7381|7383.8|7381|7383.3|7380.5|11
1627488580000|2021-07-28 16:09:40|||||||||2
1627488590000|2021-07-28 16:09:50|7384.8|7382|7384.8|7382|7386.3|7383.5|7384.8|7382|134
1627488600000|2021-07-28 16:10:00|7385.3|7382.5|7384.8|7382|7385.8|7383|7384.8|7382|12
1627488610000|2021-07-28 16:10:10|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|18
1627488620000|2021-07-28 16:10:20|7384.8|7382|7387.3|7384.5|7387.8|7385|7384.8|7382|22
1627488630000|2021-07-28 16:10:30|7387.8|7385|7387.8|7385|7387.8|7385|7387.8|7385|139
1627488640000|2021-07-28 16:10:40|7386.8|7384|7388.8|7386|7388.8|7386|7386.8|7384|21
1627488650000|2021-07-28 16:10:50|7389.3|7386.5|7388.8|7386|7389.3|7386.5|7388.8|7386|2
1627488660000|2021-07-28 16:11:00|7387.8|7385|7388.8|7386|7388.8|7386|7387.8|7385|9
1627488670000|2021-07-28 16:11:10|||||||||5
1627488680000|2021-07-28 16:11:20|7387.8|7385|7391.3|7388.5|7391.3|7388.5|7387.8|7385|107
1627488690000|2021-07-28 16:11:30|7390.8|7388|7391.3|7388.5|7391.8|7389|7390.8|7388|113
1627488700000|2021-07-28 16:11:40|7390.8|7388|7389.8|7387|7390.8|7388|7389.8|7387|23
1627488710000|2021-07-28 16:11:50|7390.3|7387.5|7389.8|7387|7390.3|7387.5|7389.8|7387|6
1627488720000|2021-07-28 16:12:00|7390.3|7387.5|7390.8|7388|7390.8|7388|7390.3|7387.5|26
1627488730000|2021-07-28 16:12:10|7391.3|7388.5|7389.8|7387|7391.3|7388.5|7389.8|7387|254
1627488740000|2021-07-28 16:12:20|7388.8|7386|7389.8|7387|7389.8|7387|7388.8|7386|24
1627488750000|2021-07-28 16:12:30|7390.3|7387.5|7390.8|7388|7392.8|7390|7390.3|7387.5|43
1627488760000|2021-07-28 16:12:40|||||||||2
1627488770000|2021-07-28 16:12:50|7390.3|7387.5|7389.8|7387|7390.3|7387.5|7389.8|7387|11
1627488780000|2021-07-28 16:13:00|7389.3|7386.5|7388.8|7386|7389.3|7386.5|7388.8|7386|9
1627488790000|2021-07-28 16:13:10|7387.8|7385|7388.8|7386|7388.8|7386|7387.8|7385|69
1627488800000|2021-07-28 16:13:20|7388.3|7385.5|7388.8|7386|7388.8|7386|7387.8|7385|24
1627488810000|2021-07-28 16:13:30|7389.3|7386.5|7388.8|7386|7389.8|7387|7388.8|7386|58
1627488820000|2021-07-28 16:13:40|7389.3|7386.5|7389.8|7387|7389.8|7387|7388.8|7386|8
1627488830000|2021-07-28 16:13:50|7388.8|7386|7389.3|7386.5|7389.3|7386.5|7388.8|7386|9
1627488840000|2021-07-28 16:14:00|7388.8|7386|7389.8|7387|7389.8|7387|7388.8|7386|7
1627488850000|2021-07-28 16:14:10|7388.8|7386|7389.8|7387|7390.3|7387.5|7388.8|7386|7
1627488860000|2021-07-28 16:14:20|7389.3|7386.5|7388.8|7386|7389.3|7386.5|7388.8|7386|11
1627488870000|2021-07-28 16:14:30|7389.8|7387|7390.8|7388|7390.8|7388|7389.8|7387|103
1627488880000|2021-07-28 16:14:40|7391.3|7388.5|7390.8|7388|7391.3|7388.5|7390.8|7388|6
1627488890000|2021-07-28 16:14:50|||||||||10
1627488900000|2021-07-28 16:15:00|7391.3|7388.5|7392.8|7390|7392.8|7390|7391.3|7388.5|83
1627488910000|2021-07-28 16:15:10|7391.8|7389|7391.8|7389|7391.8|7389|7391.3|7388.5|35
1627488920000|2021-07-28 16:15:20|||||||||2
1627488930000|2021-07-28 16:15:30|7390.8|7388|7390.8|7388|7390.8|7388|7390.8|7388|14
1627488940000|2021-07-28 16:15:40|||||||||16
1627488950000|2021-07-28 16:15:50|7391.8|7389|7392.8|7390|7392.8|7390|7391.8|7389|17
1627488960000|2021-07-28 16:16:00|7392.3|7389.5|7392.8|7390|7392.8|7390|7391.8|7389|22
1627488970000|2021-07-28 16:16:10|7393.3|7390.5|7394.8|7392|7394.8|7392|7393.3|7390.5|38
1627488980000|2021-07-28 16:16:20|7393.8|7391|7393.8|7391|7394.8|7392|7393.8|7391|11
1627488990000|2021-07-28 16:16:30|||||||||15
1627489000000|2021-07-28 16:16:40|7394.8|7392|7393.8|7391|7394.8|7392|7393.8|7391|5
1627489010000|2021-07-28 16:16:50|7394.8|7392|7394.8|7392|7394.8|7392|7394.8|7392|3
1627489020000|2021-07-28 16:17:00|7394.7|7391.9|7395.8|7393|7395.8|7393|7393.8|7391|22
1627489030000|2021-07-28 16:17:10|||||||||2
1627489040000|2021-07-28 16:17:20|7394.8|7392|7394.8|7392|7394.8|7392|7394.3|7391.5|31
1627489050000|2021-07-28 16:17:30|7394.7|7391.9|7393.8|7391|7394.7|7391.9|7393.8|7391|55
1627489060000|2021-07-28 16:17:40|||||||||9
1627489070000|2021-07-28 16:17:50|7392.8|7390|7393.8|7391|7393.8|7391|7392.8|7390|11
1627489080000|2021-07-28 16:18:00|7394.7|7391.9|7394.3|7391.5|7394.8|7392|7394.3|7391.5|12
1627489090000|2021-07-28 16:18:10|7393.8|7391|7393.8|7391|7394.3|7391.5|7393.8|7391|7
1627489100000|2021-07-28 16:18:20|||||||||15
1627489110000|2021-07-28 16:18:30|7393.3|7390.5|7393.8|7391|7393.8|7391|7393.3|7390.5|20
1627489120000|2021-07-28 16:18:40|7393.3|7390.5|7391.8|7389|7393.3|7390.5|7391.3|7388.5|85
1627489130000|2021-07-28 16:18:50|7391.7|7388.9|7392.2|7389.4|7392.2|7389.4|7391.7|7388.9|9
1627489140000|2021-07-28 16:19:00|7392.7|7389.9|7392.8|7390|7392.8|7390|7392.7|7389.9|1
1627489150000|2021-07-28 16:19:10|7392.7|7389.9|7391.8|7389|7392.7|7389.9|7391.8|7389|27
1627489160000|2021-07-28 16:19:20|7392.2|7389.4|7392.7|7389.9|7392.7|7389.9|7392.2|7389.4|2
1627489170000|2021-07-28 16:19:30|7392.8|7390|7392.8|7390|7393.7|7390.9|7392.7|7389.9|23
1627489180000|2021-07-28 16:19:40|7392.7|7389.9|7392.7|7389.9|7392.8|7390|7392.7|7389.9|27
1627489190000|2021-07-28 16:19:50|7392.8|7390|7391.8|7389|7392.8|7390|7391.7|7388.9|69
1627489200000|2021-07-28 16:20:00|7392.2|7389.4|7391.7|7388.9|7392.7|7389.9|7391.7|7388.9|18
1627489210000|2021-07-28 16:20:10|7391.8|7389|7390.8|7388|7391.8|7389|7390.7|7387.9|77
1627489220000|2021-07-28 16:20:20|7390.7|7387.9|7390.8|7388|7390.8|7388|7389.8|7387|65
1627489230000|2021-07-28 16:20:30|7391.2|7388.4|7390.7|7387.9|7391.2|7388.4|7390.7|7387.9|9
1627489240000|2021-07-28 16:20:40|7390.8|7388|7389.8|7387|7391.8|7389|7389.8|7387|30
1627489250000|2021-07-28 16:20:50|7389.7|7386.9|7390.8|7388|7391.3|7388.5|7389.7|7386.9|28
1627489260000|2021-07-28 16:21:00|7391.2|7388.4|7390.7|7387.9|7391.2|7388.4|7390.7|7387.9|9
1627489270000|2021-07-28 16:21:10|7390.2|7387.4|7388.7|7385.9|7390.2|7387.4|7388.7|7385.9|9
1627489280000|2021-07-28 16:21:20|7389.2|7386.4|7387.7|7384.9|7389.2|7386.4|7387.2|7384.4|32
1627489290000|2021-07-28 16:21:30|7388.7|7385.9|7388.3|7385.5|7389.2|7386.4|7386.7|7383.9|76
1627489300000|2021-07-28 16:21:40|7388.2|7385.4|7388.7|7385.9|7389.2|7386.4|7388.2|7385.4|7
1627489310000|2021-07-28 16:21:50|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7388.8|7386|9
1627489320000|2021-07-28 16:22:00|7389.8|7387|7390.2|7387.4|7390.2|7387.4|7389.8|7387|23
1627489330000|2021-07-28 16:22:10|7389.8|7387|7389.7|7386.9|7389.8|7387|7389.7|7386.9|17
1627489340000|2021-07-28 16:22:20|||||||||1
1627489350000|2021-07-28 16:22:30|7388.8|7386|7389.7|7386.9|7389.7|7386.9|7388.7|7385.9|16
1627489360000|2021-07-28 16:22:40|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|15
1627489370000|2021-07-28 16:22:50|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|7388.2|7385.4|4
1627489380000|2021-07-28 16:23:00|7387.7|7384.9|7387.2|7384.4|7388.2|7385.4|7386.2|7383.4|54
1627489390000|2021-07-28 16:23:10|7387.7|7384.9|7388.2|7385.4|7388.2|7385.4|7387.7|7384.9|3
1627489400000|2021-07-28 16:23:20|7388.7|7385.9|7388.2|7385.4|7388.7|7385.9|7388.2|7385.4|7
1627489410000|2021-07-28 16:23:30|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|9
1627489420000|2021-07-28 16:23:40|||||||||3
1627489430000|2021-07-28 16:23:50|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|14
1627489440000|2021-07-28 16:24:00|7389.7|7386.9|7390.2|7387.4|7390.7|7387.9|7389.7|7386.9|43
1627489450000|2021-07-28 16:24:10|7389.7|7386.9|7390.7|7387.9|7390.7|7387.9|7389.7|7386.9|2
1627489460000|2021-07-28 16:24:20|||||||||17
1627489470000|2021-07-28 16:24:30|7389.7|7386.9|7389.2|7386.4|7389.7|7386.9|7389.2|7386.4|32
1627489480000|2021-07-28 16:24:40|7389.7|7386.9|7388.7|7385.9|7389.7|7386.9|7388.7|7385.9|25
1627489490000|2021-07-28 16:24:50|||||||||1
1627489500000|2021-07-28 16:25:00|7389.2|7386.4|7385.7|7382.9|7389.2|7386.4|7385.7|7382.9|23
1627489510000|2021-07-28 16:25:10|7386.2|7383.4|7387.7|7384.9|7387.7|7384.9|7386.2|7383.4|10
1627489520000|2021-07-28 16:25:20|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|8
1627489530000|2021-07-28 16:25:30|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|2
1627489540000|2021-07-28 16:25:40|7389.2|7386.4|7390.2|7387.4|7390.2|7387.4|7389.2|7386.4|19
1627489550000|2021-07-28 16:25:50|7389.7|7386.9|7390.2|7387.4|7390.2|7387.4|7389.7|7386.9|7
1627489560000|2021-07-28 16:26:00|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|13
1627489570000|2021-07-28 16:26:10|7391.2|7388.4|7390.7|7387.9|7391.7|7388.9|7390.7|7387.9|20
1627489580000|2021-07-28 16:26:20|7391.2|7388.4|7390.7|7387.9|7391.2|7388.4|7390.7|7387.9|7
1627489590000|2021-07-28 16:26:30|7390.2|7387.4|7389.7|7386.9|7390.7|7387.9|7389.7|7386.9|22
1627489600000|2021-07-28 16:26:40|7390.2|7387.4|7389.2|7386.4|7390.2|7387.4|7389.2|7386.4|48
1627489610000|2021-07-28 16:26:50|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|3
1627489620000|2021-07-28 16:27:00|7389.2|7386.4|7387.7|7384.9|7389.2|7386.4|7387.2|7384.4|20
1627489630000|2021-07-28 16:27:10|7388.2|7385.4|7389.7|7386.9|7389.7|7386.9|7386.7|7383.9|33
1627489640000|2021-07-28 16:27:20|7390.7|7387.9|7390.2|7387.4|7390.7|7387.9|7389.7|7386.9|14
1627489650000|2021-07-28 16:27:30|7390.7|7387.9|7390.2|7387.4|7390.7|7387.9|7390.2|7387.4|9
1627489660000|2021-07-28 16:27:40|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|4
1627489670000|2021-07-28 16:27:50|7390.2|7387.4|7389.7|7386.9|7390.2|7387.4|7389.7|7386.9|9
1627489680000|2021-07-28 16:28:00|7390.2|7387.4|7390.7|7387.9|7390.7|7387.9|7390.2|7387.4|3
1627489690000|2021-07-28 16:28:10|7390.2|7387.4|7390.2|7387.4|7390.7|7387.9|7390.2|7387.4|15
1627489700000|2021-07-28 16:28:20|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7388.7|7385.9|21
1627489710000|2021-07-28 16:28:30|7390.2|7387.4|7389.7|7386.9|7390.2|7387.4|7389.7|7386.9|27
1627489720000|2021-07-28 16:28:40|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7389.2|7386.4|3
1627489730000|2021-07-28 16:28:50|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|20
1627489740000|2021-07-28 16:29:00|7390.2|7387.4|7390.7|7387.9|7391.2|7388.4|7390.2|7387.4|27
1627489750000|2021-07-28 16:29:10|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|8
1627489760000|2021-07-28 16:29:20|7388.7|7385.9|7389.7|7386.9|7389.7|7386.9|7388.7|7385.9|10
1627489770000|2021-07-28 16:29:30|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|8
1627489780000|2021-07-28 16:29:40|||||||||15
1627489790000|2021-07-28 16:29:50|7389.7|7386.9|7389.7|7386.9|7390.2|7387.4|7389.7|7386.9|18
1627489800000|2021-07-28 16:30:00|7390.2|7387.4|7391.7|7388.9|7392.7|7389.9|7390.2|7387.4|40
1627489810000|2021-07-28 16:30:10|7392.2|7389.4|7391.7|7388.9|7392.2|7389.4|7391.2|7388.4|12
1627489840000|2021-07-28 16:30:40|7391.2|7388.4|7391.7|7388.9|7391.7|7388.9|7391.2|7388.4|5
1627489850000|2021-07-28 16:30:50|7392.2|7389.4|7393.7|7390.9|7393.7|7390.9|7392.2|7389.4|24
1627489860000|2021-07-28 16:31:00|7392.7|7389.9|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|9
1627489870000|2021-07-28 16:31:10|7393.2|7390.4|7394.2|7391.4|7394.7|7391.9|7392.7|7389.9|126
1627489880000|2021-07-28 16:31:20|7393.7|7390.9|7392.7|7389.9|7394.2|7391.4|7392.7|7389.9|24
1627489890000|2021-07-28 16:31:30|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7392.7|7389.9|6
1627489900000|2021-07-28 16:31:40|7392.7|7389.9|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|1
1627489910000|2021-07-28 16:31:50|7393.2|7390.4|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|2
1627489920000|2021-07-28 16:32:00|7392.2|7389.4|7392.7|7389.9|7392.7|7389.9|7392.2|7389.4|15
1627489930000|2021-07-28 16:32:10|7393.2|7390.4|7392.7|7389.9|7393.2|7390.4|7392.7|7389.9|0
1627489940000|2021-07-28 16:32:20|||||||||18
1627489950000|2021-07-28 16:32:30|||||||||2
1627489960000|2021-07-28 16:32:40|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|8
1627489980000|2021-07-28 16:33:00|7392.7|7389.9|7393.2|7390.4|7393.2|7390.4|7391.7|7388.9|13
1627489990000|2021-07-28 16:33:10|7392.7|7389.9|7393.2|7390.4|7393.2|7390.4|7392.7|7389.9|10
1627490000000|2021-07-28 16:33:20|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|1
1627490010000|2021-07-28 16:33:30|7393.2|7390.4|7393.7|7390.9|7393.7|7390.9|7393.2|7390.4|3
1627490020000|2021-07-28 16:33:40|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|39
1627490030000|2021-07-28 16:33:50|7391.7|7388.9|7392.7|7389.9|7392.7|7389.9|7391.7|7388.9|31
1627490040000|2021-07-28 16:34:00|7391.7|7388.9|7392.7|7389.9|7392.7|7389.9|7391.7|7388.9|34
1627490050000|2021-07-28 16:34:10|7391.7|7388.9|7390.7|7387.9|7391.7|7388.9|7390.7|7387.9|31
1627490060000|2021-07-28 16:34:20|7391.2|7388.4|7390.7|7387.9|7391.2|7388.4|7390.7|7387.9|2
1627490070000|2021-07-28 16:34:30|||||||||19
1627490080000|2021-07-28 16:34:40|7391.7|7388.9|7391.7|7388.9|7392.7|7389.9|7391.7|7388.9|55
1627490090000|2021-07-28 16:34:50|7392.2|7389.4|7393.7|7390.9|7393.7|7390.9|7391.7|7388.9|24
1627490100000|2021-07-28 16:35:00|7393.2|7390.4|7393.7|7390.9|7393.7|7390.9|7393.2|7390.4|6
1627490110000|2021-07-28 16:35:10|||||||||63
1627490120000|2021-07-28 16:35:20|||||||||106
1627490130000|2021-07-28 16:35:30|||||||||10
1627490140000|2021-07-28 16:35:40|7392.7|7389.9|7391.7|7388.9|7392.7|7389.9|7391.7|7388.9|68
1627490150000|2021-07-28 16:35:50|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|42
1627490160000|2021-07-28 16:36:00|7390.2|7387.4|7391.2|7388.4|7391.7|7388.9|7390.2|7387.4|180
1627490170000|2021-07-28 16:36:10|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|3
1627490180000|2021-07-28 16:36:20|||||||||85
1627490190000|2021-07-28 16:36:30|7392.2|7389.4|7391.7|7388.9|7392.2|7389.4|7391.7|7388.9|14
1627490200000|2021-07-28 16:36:40|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7391.7|7388.9|21
1627490210000|2021-07-28 16:36:50|7391.7|7388.9|7392.2|7389.4|7392.2|7389.4|7391.7|7388.9|15
1627490220000|2021-07-28 16:37:00|7392.7|7389.9|7392.2|7389.4|7392.7|7389.9|7392.2|7389.4|13
1627490230000|2021-07-28 16:37:10|7391.7|7388.9|7392.7|7389.9|7392.7|7389.9|7391.7|7388.9|4
1627490240000|2021-07-28 16:37:20|7391.7|7388.9|7392.7|7389.9|7392.7|7389.9|7391.7|7388.9|18
1627490250000|2021-07-28 16:37:30|||||||||14
1627490260000|2021-07-28 16:37:40|7392.2|7389.4|7392.7|7389.9|7392.7|7389.9|7392.2|7389.4|3
1627490270000|2021-07-28 16:37:50|||||||||1
1627490280000|2021-07-28 16:38:00|7391.7|7388.9|7392.7|7389.9|7392.7|7389.9|7391.7|7388.9|5
1627490290000|2021-07-28 16:38:10|||||||||14
1627490300000|2021-07-28 16:38:20|||||||||3
1627490310000|2021-07-28 16:38:30|7391.7|7388.9|7392.2|7389.4|7392.2|7389.4|7391.7|7388.9|17
1627490320000|2021-07-28 16:38:40|7391.7|7388.9|7392.7|7389.9|7392.7|7389.9|7391.7|7388.9|0
1627490330000|2021-07-28 16:38:50|7392.2|7389.4|7391.7|7388.9|7392.2|7389.4|7391.7|7388.9|20
1627490340000|2021-07-28 16:39:00|7392.2|7389.4|7392.7|7389.9|7392.7|7389.9|7391.7|7388.9|10
1627490350000|2021-07-28 16:39:10|7391.7|7388.9|7392.7|7389.9|7392.7|7389.9|7391.7|7388.9|38
1627490360000|2021-07-28 16:39:20|||||||||11
1627490370000|2021-07-28 16:39:30|||||||||4
1627490380000|2021-07-28 16:39:40|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|21
1627490390000|2021-07-28 16:39:50|7392.2|7389.4|7391.7|7388.9|7392.7|7389.9|7391.7|7388.9|5
1627490400000|2021-07-28 16:40:00|7392.2|7389.4|7391.7|7388.9|7392.2|7389.4|7391.7|7388.9|4
1627490410000|2021-07-28 16:40:10|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.2|7387.4|21
1627490420000|2021-07-28 16:40:20|7391.2|7388.4|7391.7|7388.9|7391.7|7388.9|7391.2|7388.4|34
1627490430000|2021-07-28 16:40:30|7391.2|7388.4|7388.7|7385.9|7391.2|7388.4|7388.2|7385.4|707
1627490440000|2021-07-28 16:40:40|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|22
1627490450000|2021-07-28 16:40:50|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|19
1627490460000|2021-07-28 16:41:00|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7389.7|7386.9|32
1627490470000|2021-07-28 16:41:10|7389.7|7386.9|7388.7|7385.9|7389.7|7386.9|7388.7|7385.9|125
1627490480000|2021-07-28 16:41:20|||||||||1
1627490490000|2021-07-28 16:41:30|7389.2|7386.4|7390.2|7387.4|7390.2|7387.4|7389.2|7386.4|20
1627490500000|2021-07-28 16:41:40|7389.7|7386.9|7388.7|7385.9|7390.2|7387.4|7388.7|7385.9|76
1627490510000|2021-07-28 16:41:50|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|9
1627490520000|2021-07-28 16:42:00|7390.2|7387.4|7390.7|7387.9|7390.7|7387.9|7389.7|7386.9|9
1627490530000|2021-07-28 16:42:10|7389.7|7386.9|7389.7|7386.9|7390.2|7387.4|7389.7|7386.9|8
1627490540000|2021-07-28 16:42:20|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|12
1627490550000|2021-07-28 16:42:30|||||||||3
1627490560000|2021-07-28 16:42:40|||||||||1
1627490570000|2021-07-28 16:42:50|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7390.7|7387.9|2
1627490580000|2021-07-28 16:43:00|7391.7|7388.9|7390.7|7387.9|7391.7|7388.9|7390.7|7387.9|16
1627490590000|2021-07-28 16:43:10|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|7391.2|7388.4|1
1627490600000|2021-07-28 16:43:20|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|14
1627490610000|2021-07-28 16:43:30|7392.7|7389.9|7392.2|7389.4|7392.7|7389.9|7392.2|7389.4|50
1627490620000|2021-07-28 16:43:40|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|56
1627490630000|2021-07-28 16:43:50|||||||||7
1627490640000|2021-07-28 16:44:00|||||||||1
1627490650000|2021-07-28 16:44:10|||||||||1
1627490660000|2021-07-28 16:44:20|7392.2|7389.4|7391.7|7388.9|7392.7|7389.9|7391.7|7388.9|4
1627490670000|2021-07-28 16:44:30|||||||||15
1627490680000|2021-07-28 16:44:40|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|61
1627490690000|2021-07-28 16:44:50|7389.7|7386.9|7390.2|7387.4|7390.2|7387.4|7389.7|7386.9|27
1627490700000|2021-07-28 16:45:00|7389.7|7386.9|7390.7|7387.9|7390.7|7387.9|7389.7|7386.9|66
1627490710000|2021-07-28 16:45:10|7390.2|7387.4|7390.7|7387.9|7390.7|7387.9|7389.7|7386.9|10
1627490720000|2021-07-28 16:45:20|7391.7|7388.9|7390.7|7387.9|7391.7|7388.9|7390.7|7387.9|79
1627490730000|2021-07-28 16:45:30|7391.2|7388.4|7390.7|7387.9|7391.7|7388.9|7390.7|7387.9|44
1627490740000|2021-07-28 16:45:40|||||||||2
1627490750000|2021-07-28 16:45:50|||||||||2
1627490760000|2021-07-28 16:46:00|||||||||20
1627490770000|2021-07-28 16:46:10|7391.2|7388.4|7391.7|7388.9|7391.7|7388.9|7391.2|7388.4|9
1627490780000|2021-07-28 16:46:20|||||||||3
1627490790000|2021-07-28 16:46:30|7390.7|7387.9|7392.7|7389.9|7392.7|7389.9|7390.7|7387.9|73
1627490800000|2021-07-28 16:46:40|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|3
1627490810000|2021-07-28 16:46:50|7392.2|7389.4|7391.7|7388.9|7392.2|7389.4|7391.7|7388.9|6
1627490820000|2021-07-28 16:47:00|7391.2|7388.4|7391.7|7388.9|7391.7|7388.9|7391.2|7388.4|2
1627490830000|2021-07-28 16:47:10|7392.2|7389.4|7392.7|7389.9|7392.7|7389.9|7392.2|7389.4|4
1627490850000|2021-07-28 16:47:30|||||||||3
1627490860000|2021-07-28 16:47:40|7392.2|7389.4|7392.7|7389.9|7392.7|7389.9|7392.2|7389.4|16
1627490870000|2021-07-28 16:47:50|||||||||2
1627490880000|2021-07-28 16:48:00|||||||||8
1627490900000|2021-07-28 16:48:20|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|32
1627490910000|2021-07-28 16:48:30|||||||||2
1627490920000|2021-07-28 16:48:40|||||||||2
1627490930000|2021-07-28 16:48:50|||||||||2
1627490940000|2021-07-28 16:49:00|||||||||2
1627490950000|2021-07-28 16:49:10|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|15
1627490960000|2021-07-28 16:49:20|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7
1627490970000|2021-07-28 16:49:30|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|40
1627490990000|2021-07-28 16:49:50|||||||||13
1627491000000|2021-07-28 16:50:00|7390.7|7387.9|7389.7|7386.9|7390.7|7387.9|7389.7|7386.9|21
1627491010000|2021-07-28 16:50:10|7390.2|7387.4|7389.7|7386.9|7390.7|7387.9|7389.7|7386.9|37
1627491020000|2021-07-28 16:50:20|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|5
1627491030000|2021-07-28 16:50:30|||||||||2
1627491040000|2021-07-28 16:50:40|||||||||4
1627491060000|2021-07-28 16:51:00|7391.2|7388.4|7392.7|7389.9|7392.7|7389.9|7391.2|7388.4|13
1627491070000|2021-07-28 16:51:10|7391.7|7388.9|7391.7|7388.9|7392.2|7389.4|7391.7|7388.9|17
1627491080000|2021-07-28 16:51:20|7392.2|7389.4|7391.7|7388.9|7392.2|7389.4|7391.7|7388.9|6
1627491090000|2021-07-28 16:51:30|7391.2|7388.4|7391.7|7388.9|7391.7|7388.9|7391.2|7388.4|30
1627491100000|2021-07-28 16:51:40|||||||||5
1627491110000|2021-07-28 16:51:50|7391.2|7388.4|7390.7|7387.9|7391.2|7388.4|7390.7|7387.9|14
1627491120000|2021-07-28 16:52:00|7391.2|7388.4|7390.7|7387.9|7391.7|7388.9|7390.7|7387.9|23
1627491130000|2021-07-28 16:52:10|7391.7|7388.9|7390.7|7387.9|7392.2|7389.4|7390.7|7387.9|17
1627491140000|2021-07-28 16:52:20|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|3
1627491150000|2021-07-28 16:52:30|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7389.7|7386.9|11
1627491160000|2021-07-28 16:52:40|7390.2|7387.4|7390.2|7387.4|7390.2|7387.4|7389.7|7386.9|3
1627491170000|2021-07-28 16:52:50|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.2|7387.4|10
1627491180000|2021-07-28 16:53:00|7390.2|7387.4|7388.7|7385.9|7390.7|7387.9|7388.7|7385.9|25
1627491190000|2021-07-28 16:53:10|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|3
1627491200000|2021-07-28 16:53:20|||||||||14
1627491210000|2021-07-28 16:53:30|7388.7|7385.9|7387.7|7384.9|7388.7|7385.9|7387.7|7384.9|11
1627491220000|2021-07-28 16:53:40|7387.2|7384.4|7388.7|7385.9|7388.7|7385.9|7387.2|7384.4|91
1627491230000|2021-07-28 16:53:50|7387.7|7384.9|7388.7|7385.9|7388.7|7385.9|7387.7|7384.9|39
1627491240000|2021-07-28 16:54:00|7389.2|7386.4|7388.7|7385.9|7389.7|7386.9|7388.7|7385.9|19
1627491250000|2021-07-28 16:54:10|7389.2|7386.4|7387.2|7384.4|7389.7|7386.9|7387.2|7384.4|9
1627491260000|2021-07-28 16:54:20|7387.7|7384.9|7386.2|7383.4|7387.7|7384.9|7386.2|7383.4|7
1627491270000|2021-07-28 16:54:30|7385.7|7382.9|7386.7|7383.9|7386.7|7383.9|7385.7|7382.9|25
1627491280000|2021-07-28 16:54:40|7386.2|7383.4|7387.2|7384.4|7387.7|7384.9|7386.2|7383.4|59
1627491290000|2021-07-28 16:54:50|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|14
1627491300000|2021-07-28 16:55:00|7387.2|7384.4|7387.7|7384.9|7387.7|7384.9|7387.2|7384.4|11
1627491310000|2021-07-28 16:55:10|7388.7|7385.9|7387.7|7384.9|7388.7|7385.9|7387.7|7384.9|14
1627491320000|2021-07-28 16:55:20|||||||||1
1627491330000|2021-07-28 16:55:30|7388.2|7385.4|7388.7|7385.9|7388.7|7385.9|7386.7|7383.9|93
1627491340000|2021-07-28 16:55:40|7389.7|7386.9|7389.2|7386.4|7389.7|7386.9|7388.7|7385.9|58
1627491350000|2021-07-28 16:55:50|7388.7|7385.9|7388.7|7385.9|7388.7|7385.9|7387.7|7384.9|19
1627491360000|2021-07-28 16:56:00|7389.7|7386.9|7389.7|7386.9|7390.2|7387.4|7388.7|7385.9|17
1627491370000|2021-07-28 16:56:10|7390.2|7387.4|7389.7|7386.9|7390.7|7387.9|7389.7|7386.9|156
1627491380000|2021-07-28 16:56:20|7388.7|7385.9|7389.2|7386.4|7389.2|7386.4|7388.7|7385.9|3
1627491390000|2021-07-28 16:56:30|7389.7|7386.9|7389.2|7386.4|7389.7|7386.9|7389.2|7386.4|6
1627491400000|2021-07-28 16:56:40|7389.7|7386.9|7390.2|7387.4|7390.7|7387.9|7389.2|7386.4|8
1627491410000|2021-07-28 16:56:50|7389.7|7386.9|7390.2|7387.4|7390.7|7387.9|7389.7|7386.9|61
1627491420000|2021-07-28 16:57:00|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|0
1627491430000|2021-07-28 16:57:10|7389.7|7386.9|7390.7|7387.9|7390.7|7387.9|7389.7|7386.9|13
1627491440000|2021-07-28 16:57:20|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|26
1627491450000|2021-07-28 16:57:30|7388.7|7385.9|7389.7|7386.9|7389.7|7386.9|7388.7|7385.9|20
1627491460000|2021-07-28 16:57:40|||||||||1
1627491470000|2021-07-28 16:57:50|||||||||1
1627491480000|2021-07-28 16:58:00|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7388.7|7385.9|6
1627491490000|2021-07-28 16:58:10|||||||||4
1627491500000|2021-07-28 16:58:20|||||||||3
1627491510000|2021-07-28 16:58:30|7390.2|7387.4|7389.7|7386.9|7390.2|7387.4|7389.7|7386.9|15
1627491520000|2021-07-28 16:58:40|7390.2|7387.4|7390.7|7387.9|7390.7|7387.9|7390.2|7387.4|6
1627491530000|2021-07-28 16:58:50|7390.2|7387.4|7389.7|7386.9|7390.2|7387.4|7389.7|7386.9|2
1627491540000|2021-07-28 16:59:00|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|17
1627491550000|2021-07-28 16:59:10|7389.7|7386.9|7390.2|7387.4|7390.7|7387.9|7389.7|7386.9|308
1627491560000|2021-07-28 16:59:20|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7389.7|7386.9|10
1627491570000|2021-07-28 16:59:30|7390.2|7387.4|7390.7|7387.9|7390.7|7387.9|7390.2|7387.4|9
1627491580000|2021-07-28 16:59:40|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|7389.7|7386.9|28
1627491590000|2021-07-28 16:59:50|7390.7|7387.9|7391.7|7388.9|7391.7|7388.9|7390.7|7387.9|8
1627491600000|2021-07-28 17:00:00|7392.2|7389.4|7392.7|7389.9|7393.7|7390.9|7392.2|7389.4|46
1627491610000|2021-07-28 17:00:10|7393.2|7390.4|7395.7|7392.9|7395.7|7392.9|7393.2|7390.4|115
1627491620000|2021-07-28 17:00:20|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7395.7|7392.9|38
1627491630000|2021-07-28 17:00:30|7395.7|7392.9|7402.7|7399.9|7402.7|7399.9|7395.7|7392.9|262
1627491640000|2021-07-28 17:00:40|7402.2|7399.4|7401.7|7398.9|7402.7|7399.9|7401.7|7398.9|15
1627491650000|2021-07-28 17:00:50|7402.2|7399.4|7402.7|7399.9|7402.7|7399.9|7402.2|7399.4|22
1627491660000|2021-07-28 17:01:00|7401.7|7398.9|7402.7|7399.9|7403.7|7400.9|7401.7|7398.9|29
1627491670000|2021-07-28 17:01:10|7401.7|7398.9|7404.7|7401.9|7405.2|7402.4|7401.7|7398.9|114
1627491680000|2021-07-28 17:01:20|7405.2|7402.4|7405.7|7402.9|7405.7|7402.9|7403.7|7400.9|86
1627491690000|2021-07-28 17:01:30|7405.2|7402.4|7408.7|7405.9|7409.7|7406.9|7405.2|7402.4|559
1627491700000|2021-07-28 17:01:40|7408.2|7405.4|7408.2|7405.4|7409.2|7406.4|7407.7|7404.9|61
1627491710000|2021-07-28 17:01:50|7407.7|7404.9|7409.7|7406.9|7409.7|7406.9|7406.7|7403.9|121
1627491720000|2021-07-28 17:02:00|7408.7|7405.9|7409.2|7406.4|7409.7|7406.9|7408.7|7405.9|212
1627491730000|2021-07-28 17:02:10|7409.7|7406.9|7409.2|7406.4|7409.7|7406.9|7408.7|7405.9|34
1627491740000|2021-07-28 17:02:20|7408.2|7405.4|7408.1|7405.3|7408.6|7405.8|7407.7|7404.9|59
1627491750000|2021-07-28 17:02:30|7407.7|7404.9|7407.6|7404.8|7407.7|7404.9|7407.1|7404.3|25
1627491760000|2021-07-28 17:02:40|7407.2|7404.4|7406.7|7403.9|7407.2|7404.4|7406.7|7403.9|18
1627491770000|2021-07-28 17:02:50|7407.1|7404.3|7405.7|7402.9|7407.1|7404.3|7404.7|7401.9|44
1627491780000|2021-07-28 17:03:00|7405.6|7402.8|7405.7|7402.9|7406.7|7403.9|7404.7|7401.9|70
1627491790000|2021-07-28 17:03:10|7406.6|7403.8|7405.6|7402.8|7406.6|7403.8|7405.2|7402.4|6
1627491800000|2021-07-28 17:03:20|7405.7|7402.9|7406.7|7403.9|7406.7|7403.9|7405.7|7402.9|4
1627491810000|2021-07-28 17:03:30|7407.1|7404.3|7408.2|7405.4|7408.6|7405.8|7407.1|7404.3|15
1627491820000|2021-07-28 17:03:40|7407.7|7404.9|7407.7|7404.9|7408.6|7405.8|7407.2|7404.4|17
1627491830000|2021-07-28 17:03:50|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7407.7|7404.9|28
1627491840000|2021-07-28 17:04:00|7408.2|7405.4|7408.7|7405.9|7408.7|7405.9|7408.2|7405.4|6
1627491850000|2021-07-28 17:04:10|7409.2|7406.4|7409.6|7406.8|7409.7|7406.9|7409.2|7406.4|9
1627491860000|2021-07-28 17:04:20|7409.2|7406.4|7408.7|7405.9|7409.7|7406.9|7408.7|7405.9|53
1627491870000|2021-07-28 17:04:30|7409.1|7406.3|7409.6|7406.8|7409.6|7406.8|7409.1|7406.3|18
1627491880000|2021-07-28 17:04:40|7409.7|7406.9|7409.7|7406.9|7411.6|7408.8|7409.6|7406.8|220
1627491890000|2021-07-28 17:04:50|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|105
1627491900000|2021-07-28 17:05:00|7410.1|7407.3|7410.6|7407.8|7411.6|7408.8|7409.6|7406.8|107
1627491910000|2021-07-28 17:05:10|7410.7|7407.9|7410.6|7407.8|7411.1|7408.3|7410.6|7407.8|5
1627491920000|2021-07-28 17:05:20|||||||||44
1627491930000|2021-07-28 17:05:30|7410.7|7407.9|7413.6|7410.8|7414.7|7411.9|7410.7|7407.9|186
1627491940000|2021-07-28 17:05:40|7414.1|7411.3|7416.7|7413.9|7416.7|7413.9|7414.1|7411.3|119
1627491950000|2021-07-28 17:05:50|7417.2|7414.4|7415.6|7412.8|7417.7|7414.9|7415.6|7412.8|261
1627491960000|2021-07-28 17:06:00|7416.6|7413.8|7416.7|7413.9|7416.7|7413.9|7416.2|7413.4|78
1627491970000|2021-07-28 17:06:10|7416.6|7413.8|7413.6|7410.8|7416.6|7413.8|7411.7|7408.9|179
1627491980000|2021-07-28 17:06:20|7414.6|7411.8|7414.6|7411.8|7414.6|7411.8|7413.6|7410.8|27
1627491990000|2021-07-28 17:06:30|7415.1|7412.3|7413.6|7410.8|7415.6|7412.8|7413.6|7410.8|27
1627492000000|2021-07-28 17:06:40|7412.6|7409.8|7412.1|7409.3|7412.6|7409.8|7410.1|7407.3|53
1627492010000|2021-07-28 17:06:50|7411.6|7408.8|7409.6|7406.8|7411.6|7408.8|7409.1|7406.3|11
1627492020000|2021-07-28 17:07:00|7410.1|7407.3|7411.1|7408.3|7411.1|7408.3|7410.1|7407.3|15
1627492030000|2021-07-28 17:07:10|7410.6|7407.8|7410.1|7407.3|7411.1|7408.3|7409.6|7406.8|87
1627492040000|2021-07-28 17:07:20|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|0
1627492050000|2021-07-28 17:07:30|7410.1|7407.3|7408.6|7405.8|7410.1|7407.3|7408.6|7405.8|28
1627492060000|2021-07-28 17:07:40|7408.1|7405.3|7408.1|7405.3|7408.6|7405.8|7406.6|7403.8|8
1627492070000|2021-07-28 17:07:50|7408.6|7405.8|7409.1|7406.3|7410.1|7407.3|7408.1|7405.3|54
1627492080000|2021-07-28 17:08:00|7409.6|7406.8|7409.1|7406.3|7410.1|7407.3|7408.6|7405.8|57
1627492090000|2021-07-28 17:08:10|7409.6|7406.8|7409.1|7406.3|7409.6|7406.8|7409.1|7406.3|4
1627492100000|2021-07-28 17:08:20|7408.6|7405.8|7410.6|7407.8|7410.6|7407.8|7408.1|7405.3|31
1627492110000|2021-07-28 17:08:30|7410.1|7407.3|7409.1|7406.3|7410.1|7407.3|7409.1|7406.3|30
1627492120000|2021-07-28 17:08:40|7408.6|7405.8|7407.1|7404.3|7408.6|7405.8|7407.1|7404.3|0
1627492130000|2021-07-28 17:08:50|7406.6|7403.8|7406.6|7403.8|7407.6|7404.8|7406.6|7403.8|12
1627492140000|2021-07-28 17:09:00|7407.1|7404.3|7406.1|7403.3|7407.1|7404.3|7405.6|7402.8|50
1627492150000|2021-07-28 17:09:10|7407.1|7404.3|7407.1|7404.3|7407.6|7404.8|7406.6|7403.8|13
1627492160000|2021-07-28 17:09:20|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|7407.1|7404.3|1
1627492170000|2021-07-28 17:09:30|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|8
1627492180000|2021-07-28 17:09:40|7408.1|7405.3|7407.1|7404.3|7408.1|7405.3|7406.6|7403.8|3
1627492190000|2021-07-28 17:09:50|7407.6|7404.8|7407.6|7404.8|7408.1|7405.3|7407.1|7404.3|5
1627492200000|2021-07-28 17:10:00|7408.6|7405.8|7409.1|7406.3|7409.1|7406.3|7408.1|7405.3|20
1627492210000|2021-07-28 17:10:10|7409.6|7406.8|7409.1|7406.3|7410.1|7407.3|7409.1|7406.3|0
1627492220000|2021-07-28 17:10:20|7409.6|7406.8|7410.1|7407.3|7410.1|7407.3|7409.6|7406.8|2
1627492230000|2021-07-28 17:10:30|7410.6|7407.8|7411.1|7408.3|7411.6|7408.8|7409.6|7406.8|19
1627492240000|2021-07-28 17:10:40|7410.6|7407.8|7411.1|7408.3|7411.1|7408.3|7410.6|7407.8|74
1627492250000|2021-07-28 17:10:50|7410.6|7407.8|7411.6|7408.8|7412.1|7409.3|7410.6|7407.8|10
1627492260000|2021-07-28 17:11:00|7411.1|7408.3|7411.6|7408.8|7411.6|7408.8|7410.6|7407.8|7
1627492270000|2021-07-28 17:11:10|7412.1|7409.3|7413.6|7410.8|7413.6|7410.8|7412.1|7409.3|23
1627492280000|2021-07-28 17:11:20|7413.1|7410.3|7412.1|7409.3|7413.6|7410.8|7412.1|7409.3|6
1627492290000|2021-07-28 17:11:30|7412.6|7409.8|7412.1|7409.3|7412.6|7409.8|7411.6|7408.8|8
1627492300000|2021-07-28 17:11:40|7411.6|7408.8|7409.6|7406.8|7411.6|7408.8|7409.6|7406.8|2
1627492310000|2021-07-28 17:11:50|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|17
1627492320000|2021-07-28 17:12:00|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|10
1627492330000|2021-07-28 17:12:10|7409.6|7406.8|7410.1|7407.3|7411.1|7408.3|7409.6|7406.8|55
1627492340000|2021-07-28 17:12:20|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.1|7407.3|0
1627492350000|2021-07-28 17:12:30|7411.1|7408.3|7411.6|7408.8|7411.6|7408.8|7410.6|7407.8|62
1627492360000|2021-07-28 17:12:40|||||||||26
1627492370000|2021-07-28 17:12:50|7411.1|7408.3|7411.6|7408.8|7411.6|7408.8|7411.1|7408.3|44
1627492380000|2021-07-28 17:13:00|||||||||13
1627492390000|2021-07-28 17:13:10|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|13
1627492400000|2021-07-28 17:13:20|7411.6|7408.8|7410.6|7407.8|7412.6|7409.8|7410.1|7407.3|84
1627492410000|2021-07-28 17:13:30|7411.1|7408.3|7410.6|7407.8|7411.1|7408.3|7410.6|7407.8|19
1627492420000|2021-07-28 17:13:40|7411.1|7408.3|7410.1|7407.3|7411.1|7408.3|7410.1|7407.3|25
1627492430000|2021-07-28 17:13:50|7409.6|7406.8|7410.1|7407.3|7410.1|7407.3|7409.6|7406.8|13
1627492440000|2021-07-28 17:14:00|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|9
1627492450000|2021-07-28 17:14:10|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|14
1627492460000|2021-07-28 17:14:20|7412.1|7409.3|7411.6|7408.8|7412.6|7409.8|7411.6|7408.8|7
1627492470000|2021-07-28 17:14:30|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|12
1627492480000|2021-07-28 17:14:40|7411.6|7408.8|7411.6|7408.8|7412.6|7409.8|7411.6|7408.8|55
1627492490000|2021-07-28 17:14:50|7412.1|7409.3|7411.1|7408.3|7412.1|7409.3|7410.6|7407.8|65
1627492500000|2021-07-28 17:15:00|7411.6|7408.8|7411.1|7408.3|7411.6|7408.8|7411.1|7408.3|13
1627492510000|2021-07-28 17:15:10|7411.6|7408.8|7409.6|7406.8|7411.6|7408.8|7409.6|7406.8|130
1627492520000|2021-07-28 17:15:20|7408.6|7405.8|7409.1|7406.3|7409.6|7406.8|7408.6|7405.8|54
1627492530000|2021-07-28 17:15:30|7409.6|7406.8|7408.6|7405.8|7409.6|7406.8|7407.6|7404.8|8
1627492540000|2021-07-28 17:15:40|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7407.6|7404.8|19
1627492550000|2021-07-28 17:15:50|7408.1|7405.3|7407.6|7404.8|7408.1|7405.3|7406.6|7403.8|15
1627492560000|2021-07-28 17:16:00|7406.6|7403.8|7407.6|7404.8|7407.6|7404.8|7406.6|7403.8|30
1627492570000|2021-07-28 17:16:10|7408.1|7405.3|7407.6|7404.8|7408.1|7405.3|7407.6|7404.8|0
1627492580000|2021-07-28 17:16:20|7406.6|7403.8|7405.6|7402.8|7406.6|7403.8|7405.6|7402.8|190
1627492590000|2021-07-28 17:16:30|7405.1|7402.3|7406.6|7403.8|7406.6|7403.8|7405.1|7402.3|22
1627492600000|2021-07-28 17:16:40|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7
1627492610000|2021-07-28 17:16:50|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|1
1627492620000|2021-07-28 17:17:00|7407.6|7404.8|7406.6|7403.8|7407.6|7404.8|7406.6|7403.8|6
1627492630000|2021-07-28 17:17:10|7407.6|7404.8|7407.6|7404.8|7409.1|7406.3|7407.1|7404.3|73
1627492640000|2021-07-28 17:17:20|||||||||7
1627492650000|2021-07-28 17:17:30|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7408.1|7405.3|6
1627492660000|2021-07-28 17:17:40|7409.1|7406.3|7408.6|7405.8|7410.1|7407.3|7408.6|7405.8|9
1627492670000|2021-07-28 17:17:50|||||||||7
1627492680000|2021-07-28 17:18:00|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7407.6|7404.8|16
1627492690000|2021-07-28 17:18:10|7409.1|7406.3|7408.6|7405.8|7409.6|7406.8|7408.6|7405.8|16
1627492700000|2021-07-28 17:18:20|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7408.1|7405.3|39
1627492710000|2021-07-28 17:18:30|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|12
1627492720000|2021-07-28 17:18:40|7407.1|7404.3|7407.6|7404.8|7407.6|7404.8|7407.1|7404.3|87
1627492730000|2021-07-28 17:18:50|||||||||11
1627492740000|2021-07-28 17:19:00|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.1|7405.3|19
1627492750000|2021-07-28 17:19:10|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7408.1|7405.3|18
1627492760000|2021-07-28 17:19:20|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7407.6|7404.8|8
1627492770000|2021-07-28 17:19:30|||||||||3
1627492780000|2021-07-28 17:19:40|||||||||1
1627492790000|2021-07-28 17:19:50|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7407.6|7404.8|20
1627492800000|2021-07-28 17:20:00|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7407.6|7404.8|17
1627492810000|2021-07-28 17:20:10|7409.6|7406.8|7409.6|7406.8|7410.6|7407.8|7409.6|7406.8|12
1627492820000|2021-07-28 17:20:20|7410.6|7407.8|7409.6|7406.8|7411.6|7408.8|7409.6|7406.8|74
1627492830000|2021-07-28 17:20:30|7410.6|7407.8|7409.6|7406.8|7411.6|7408.8|7409.6|7406.8|85
1627492840000|2021-07-28 17:20:40|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|17
1627492850000|2021-07-28 17:20:50|7411.1|7408.3|7411.6|7408.8|7411.6|7408.8|7411.1|7408.3|46
1627492860000|2021-07-28 17:21:00|7411.2|7407.2|7408.6|7405.8|7411.2|7407.8|7408.6|7405.8|165
1627492880000|2021-07-28 17:21:20|7409.1|7406.3|7409.6|7406.8|7409.6|7406.8|7408.6|7405.8|116
1627492890000|2021-07-28 17:21:30|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|9
1627492900000|2021-07-28 17:21:40|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|7411.6|7408.8|8
1627492910000|2021-07-28 17:21:50|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|7410.6|7407.8|19
1627492920000|2021-07-28 17:22:00|7410.1|7407.3|7409.1|7406.3|7410.6|7407.8|7408.6|7405.8|21
1627492930000|2021-07-28 17:22:10|7409.6|7406.8|7409.6|7406.8|7410.6|7407.8|7409.6|7406.8|7
1627492940000|2021-07-28 17:22:20|7408.6|7405.8|7408.6|7405.8|7409.1|7406.3|7408.6|7405.8|11
1627492950000|2021-07-28 17:22:30|7409.1|7406.3|7408.6|7405.8|7409.1|7406.3|7408.6|7405.8|18
1627492960000|2021-07-28 17:22:40|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7408.6|7405.8|8
1627492970000|2021-07-28 17:22:50|7410.6|7407.8|7408.6|7405.8|7410.6|7407.8|7408.6|7405.8|7
1627492980000|2021-07-28 17:23:00|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7408.1|7405.3|5
1627492990000|2021-07-28 17:23:10|7408.1|7405.3|7408.1|7405.3|7408.1|7405.3|7408.1|7405.3|24
1627493000000|2021-07-28 17:23:20|7407.6|7404.8|7406.6|7403.8|7407.6|7404.8|7406.6|7403.8|17
1627493010000|2021-07-28 17:23:30|7406.1|7403.3|7406.1|7403.3|7406.6|7403.8|7405.6|7402.8|18
1627493020000|2021-07-28 17:23:40|7406.6|7403.8|7406.6|7403.8|7407.6|7404.8|7406.6|7403.8|17
1627493030000|2021-07-28 17:23:50|7406.1|7403.3|7405.1|7402.3|7406.1|7403.3|7404.6|7401.8|108
1627493040000|2021-07-28 17:24:00|7405.6|7402.8|7406.6|7403.8|7406.6|7403.8|7405.6|7402.8|22
1627493050000|2021-07-28 17:24:10|7406.1|7403.3|7406.1|7403.3|7406.1|7403.3|7405.6|7402.8|20
1627493060000|2021-07-28 17:24:20|7405.6|7402.8|7406.6|7403.8|7406.6|7403.8|7405.6|7402.8|13
1627493070000|2021-07-28 17:24:30|7405.6|7402.8|7406.1|7403.3|7406.1|7403.3|7405.6|7402.8|5
1627493080000|2021-07-28 17:24:40|7405.6|7402.8|7405.1|7402.3|7405.6|7402.8|7404.6|7401.8|14
1627493090000|2021-07-28 17:24:50|||||||||1
1627493100000|2021-07-28 17:25:00|7405.6|7402.8|7406.6|7403.8|7406.6|7403.8|7405.6|7402.8|12
1627493110000|2021-07-28 17:25:10|||||||||26
1627493120000|2021-07-28 17:25:20|7406.1|7403.3|7408.1|7405.3|7408.1|7405.3|7406.1|7403.3|24
1627493130000|2021-07-28 17:25:30|7408.6|7405.8|7410.6|7407.8|7410.6|7407.8|7408.1|7405.3|22
1627493140000|2021-07-28 17:25:40|7410.1|7407.3|7409.6|7406.8|7410.1|7407.3|7409.6|7406.8|2
1627493150000|2021-07-28 17:25:50|7410.6|7407.8|7410.6|7407.8|7411.6|7408.8|7410.6|7407.8|9
1627493160000|2021-07-28 17:26:00|7409.6|7406.8|7408.6|7405.8|7409.6|7406.8|7408.6|7405.8|423
1627493170000|2021-07-28 17:26:10|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7408.6|7405.8|5
1627493180000|2021-07-28 17:26:20|7409.6|7406.8|7409.1|7406.3|7409.6|7406.8|7409.1|7406.3|2
1627493190000|2021-07-28 17:26:30|7409.6|7406.8|7409.1|7406.3|7409.6|7406.8|7409.1|7406.3|17
1627493200000|2021-07-28 17:26:40|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|3
1627493210000|2021-07-28 17:26:50|||||||||2
1627493220000|2021-07-28 17:27:00|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.1|7406.3|27
1627493230000|2021-07-28 17:27:10|||||||||1
1627493240000|2021-07-28 17:27:20|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7408.6|7405.8|19
1627493250000|2021-07-28 17:27:30|7409.6|7406.8|7409.6|7406.8|7409.6|7406.8|7409.1|7406.3|3
1627493260000|2021-07-28 17:27:40|7409.1|7406.3|7408.1|7405.3|7409.1|7406.3|7408.1|7405.3|23
1627493270000|2021-07-28 17:27:50|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|7408.6|7405.8|0
1627493280000|2021-07-28 17:28:00|7408.1|7405.3|7407.6|7404.8|7408.1|7405.3|7407.6|7404.8|10
1627493290000|2021-07-28 17:28:10|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|14
1627493300000|2021-07-28 17:28:20|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|7407.1|7404.3|6
1627493310000|2021-07-28 17:28:30|7408.1|7405.3|7408.6|7405.8|7408.6|7405.8|7408.1|7405.3|96
1627493320000|2021-07-28 17:28:40|7408.1|7405.3|7408.1|7405.3|7408.6|7405.8|7408.1|7405.3|1
1627493330000|2021-07-28 17:28:50|7408.6|7405.8|7408.1|7405.3|7408.6|7405.8|7408.1|7405.3|8
1627493340000|2021-07-28 17:29:00|7407.6|7404.8|7406.6|7403.8|7407.6|7404.8|7406.6|7403.8|4
1627493350000|2021-07-28 17:29:10|||||||||24
1627493360000|2021-07-28 17:29:20|||||||||1
1627493370000|2021-07-28 17:29:30|||||||||6
1627493380000|2021-07-28 17:29:40|||||||||327
1627493390000|2021-07-28 17:29:50|7407.1|7404.3|7407.6|7404.8|7407.6|7404.8|7406.6|7403.8|70
1627493400000|2021-07-28 17:30:00|7408.6|7405.8|7406.1|7403.3|7409.6|7406.8|7406.1|7403.3|224
1627493410000|2021-07-28 17:30:10|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|2
1627493420000|2021-07-28 17:30:20|7406.1|7403.3|7406.6|7403.8|7406.6|7403.8|7405.6|7402.8|17
1627493430000|2021-07-28 17:30:30|7406.1|7403.3|7407.1|7404.3|7407.6|7404.8|7406.1|7403.3|9
1627493440000|2021-07-28 17:30:40|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|7406.6|7403.8|28
1627493450000|2021-07-28 17:30:50|7407.1|7404.3|7407.6|7404.8|7407.6|7404.8|7407.1|7404.3|5
1627493460000|2021-07-28 17:31:00|7407.1|7404.3|7406.6|7403.8|7407.6|7404.8|7406.6|7403.8|26
1627493470000|2021-07-28 17:31:10|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|7405.6|7402.8|23
1627493480000|2021-07-28 17:31:20|7404.6|7401.8|7405.6|7402.8|7405.6|7402.8|7404.6|7401.8|38
1627493490000|2021-07-28 17:31:30|7405.1|7402.3|7405.6|7402.8|7405.6|7402.8|7405.1|7402.3|12
1627493510000|2021-07-28 17:31:50|7406.6|7403.8|7408.6|7405.8|7408.6|7405.8|7406.6|7403.8|94
1627493520000|2021-07-28 17:32:00|7408.1|7405.3|7406.6|7403.8|7408.1|7405.3|7406.6|7403.8|16
1627493530000|2021-07-28 17:32:10|||||||||3
1627493540000|2021-07-28 17:32:20|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|7407.6|7404.8|4
1627493550000|2021-07-28 17:32:30|7407.1|7404.3|7406.1|7403.3|7407.1|7404.3|7406.1|7403.3|17
1627493560000|2021-07-28 17:32:40|7405.6|7402.8|7405.1|7402.3|7405.6|7402.8|7405.1|7402.3|5
1627493570000|2021-07-28 17:32:50|||||||||2
1627493580000|2021-07-28 17:33:00|7405.6|7402.8|7404.6|7401.8|7405.6|7402.8|7404.6|7401.8|5
1627493590000|2021-07-28 17:33:10|7404.1|7401.3|7404.1|7401.3|7404.6|7401.8|7403.6|7400.8|12
1627493600000|2021-07-28 17:33:20|7403.6|7400.8|7399.6|7396.8|7403.6|7400.8|7399.6|7396.8|168
1627493610000|2021-07-28 17:33:30|7398.6|7395.8|7399.1|7396.3|7399.1|7396.3|7398.6|7395.8|23
1627493620000|2021-07-28 17:33:40|7399.6|7396.8|7398.6|7395.8|7399.6|7396.8|7398.6|7395.8|5
1627493630000|2021-07-28 17:33:50|7399.1|7396.3|7397.1|7394.3|7399.1|7396.3|7396.1|7393.3|93
1627493640000|2021-07-28 17:34:00|7398.1|7395.3|7398.1|7395.3|7398.6|7395.8|7397.6|7394.8|13
1627493650000|2021-07-28 17:34:10|7397.6|7394.8|7396.1|7393.3|7397.6|7394.8|7395.6|7392.8|34
1627493660000|2021-07-28 17:34:20|7395.6|7392.8|7396.1|7393.3|7396.6|7393.8|7395.6|7392.8|11
1627493670000|2021-07-28 17:34:30|7395.6|7392.8|7396.6|7393.8|7396.6|7393.8|7395.6|7392.8|23
1627493680000|2021-07-28 17:34:40|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|40
1627493690000|2021-07-28 17:34:50|7397.1|7394.3|7397.6|7394.8|7397.6|7394.8|7397.1|7394.3|111
1627493700000|2021-07-28 17:35:00|7397.1|7394.3|7398.6|7395.8|7399.1|7396.3|7397.1|7394.3|51
1627493710000|2021-07-28 17:35:10|7398.1|7395.3|7398.6|7395.8|7399.6|7396.8|7398.1|7395.3|6
1627493720000|2021-07-28 17:35:20|7399.1|7396.3|7399.6|7396.8|7399.6|7396.8|7398.6|7395.8|18
1627493730000|2021-07-28 17:35:30|7398.6|7395.8|7398.6|7395.8|7399.6|7396.8|7398.6|7395.8|22
1627493740000|2021-07-28 17:35:40|7399.1|7396.3|7399.6|7396.8|7399.6|7396.8|7399.1|7396.3|3
1627493750000|2021-07-28 17:35:50|7400.1|7397.3|7400.6|7397.8|7401.6|7398.8|7400.1|7397.3|11
1627493760000|2021-07-28 17:36:00|7401.1|7398.3|7400.6|7397.8|7401.1|7398.3|7400.6|7397.8|4
1627493770000|2021-07-28 17:36:10|||||||||14
1627493780000|2021-07-28 17:36:20|7400.1|7397.3|7400.6|7397.8|7401.1|7398.3|7399.6|7396.8|10
1627493790000|2021-07-28 17:36:30|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|8
1627493800000|2021-07-28 17:36:40|7398.6|7395.8|7398.6|7395.8|7399.6|7396.8|7398.6|7395.8|10
1627493810000|2021-07-28 17:36:50|7399.1|7396.3|7399.6|7396.8|7399.6|7396.8|7399.1|7396.3|16
1627493820000|2021-07-28 17:37:00|7399.1|7396.3|7398.1|7395.3|7399.6|7396.8|7397.6|7394.8|58
1627493830000|2021-07-28 17:37:10|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|7396.6|7393.8|31
1627493840000|2021-07-28 17:37:20|7398.1|7395.3|7396.6|7393.8|7398.1|7395.3|7396.6|7393.8|6
1627493850000|2021-07-28 17:37:30|7397.1|7394.3|7394.6|7391.8|7397.1|7394.3|7394.6|7391.8|65
1627493860000|2021-07-28 17:37:40|7395.1|7392.3|7394.6|7391.8|7395.1|7392.3|7394.6|7391.8|27
1627493870000|2021-07-28 17:37:50|7394.1|7391.3|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|4
1627493880000|2021-07-28 17:38:00|7393.6|7390.8|7394.1|7391.3|7394.1|7391.3|7393.6|7390.8|26
1627493890000|2021-07-28 17:38:10|7393.6|7390.8|7393.6|7390.8|7394.1|7391.3|7393.6|7390.8|4
1627493900000|2021-07-28 17:38:20|7394.1|7391.3|7394.6|7391.8|7394.6|7391.8|7394.1|7391.3|1
1627493910000|2021-07-28 17:38:30|7394.1|7391.3|7395.1|7392.3|7395.1|7392.3|7394.1|7391.3|11
1627493920000|2021-07-28 17:38:40|7394.6|7391.8|7394.6|7391.8|7395.6|7392.8|7394.6|7391.8|69
1627493930000|2021-07-28 17:38:50|7393.6|7390.8|7394.6|7391.8|7394.6|7391.8|7393.6|7390.8|22
1627493940000|2021-07-28 17:39:00|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7394.6|7391.8|16
1627493950000|2021-07-28 17:39:10|7395.6|7392.8|7395.1|7392.3|7395.6|7392.8|7395.1|7392.3|3
1627493960000|2021-07-28 17:39:20|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|63
1627493970000|2021-07-28 17:39:30|||||||||6
1627493980000|2021-07-28 17:39:40|||||||||43
1627493990000|2021-07-28 17:39:50|7396.1|7393.3|7396.1|7393.3|7396.6|7393.8|7396.1|7393.3|14
1627494000000|2021-07-28 17:40:00|7396.6|7393.8|7396.6|7393.8|7397.6|7394.8|7396.6|7393.8|3
1627494010000|2021-07-28 17:40:10|7396.1|7393.3|7397.1|7394.3|7397.6|7394.8|7395.6|7392.8|34
1627494020000|2021-07-28 17:40:20|7397.6|7394.8|7397.1|7394.3|7397.6|7394.8|7397.1|7394.3|0
1627494030000|2021-07-28 17:40:30|7397.6|7394.8|7397.6|7394.8|7397.6|7394.8|7397.1|7394.3|135
1627494040000|2021-07-28 17:40:40|||||||||3
1627494050000|2021-07-28 17:40:50|7397.1|7394.3|7396.6|7393.8|7397.1|7394.3|7396.6|7393.8|18
1627494060000|2021-07-28 17:41:00|7395.6|7392.8|7395.1|7392.3|7395.6|7392.8|7394.6|7391.8|15
1627494070000|2021-07-28 17:41:10|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|2
1627494090000|2021-07-28 17:41:30|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|11
1627494100000|2021-07-28 17:41:40|||||||||1
1627494110000|2021-07-28 17:41:50|7396.6|7393.8|7396.1|7393.3|7396.6|7393.8|7395.6|7392.8|27
1627494120000|2021-07-28 17:42:00|7396.6|7393.8|7397.1|7394.3|7397.6|7394.8|7396.6|7393.8|3
1627494130000|2021-07-28 17:42:10|7397.6|7394.8|7398.1|7395.3|7398.1|7395.3|7397.1|7394.3|3
1627494140000|2021-07-28 17:42:20|7397.6|7394.8|7396.6|7393.8|7397.6|7394.8|7396.1|7393.3|7
1627494150000|2021-07-28 17:42:30|7396.1|7393.3|7396.1|7393.3|7396.6|7393.8|7396.1|7393.3|6
1627494160000|2021-07-28 17:42:40|7395.6|7392.8|7396.6|7393.8|7397.1|7394.3|7395.6|7392.8|2
1627494170000|2021-07-28 17:42:50|7397.1|7394.3|7396.6|7393.8|7397.6|7394.8|7396.6|7393.8|13
1627494180000|2021-07-28 17:43:00|||||||||1
1627494190000|2021-07-28 17:43:10|7395.6|7392.8|7396.1|7393.3|7396.6|7393.8|7395.6|7392.8|4
1627494200000|2021-07-28 17:43:20|7396.6|7393.8|7396|7393.2|7396.6|7393.8|7395.5|7392.7|375
1627494210000|2021-07-28 17:43:30|7396.5|7393.7|7397|7394.2|7397|7394.2|7396.5|7393.7|3
1627494220000|2021-07-28 17:43:40|7396.5|7393.7|7397|7394.2|7397|7394.2|7396.5|7393.7|4
1627494230000|2021-07-28 17:43:50|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|0
1627494240000|2021-07-28 17:44:00|7395.5|7392.7|7395.5|7392.7|7396|7393.2|7395|7392.2|25
1627494250000|2021-07-28 17:44:10|7395.6|7392.8|7396|7393.2|7396|7393.2|7395.5|7392.7|9
1627494260000|2021-07-28 17:44:20|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7
1627494270000|2021-07-28 17:44:30|||||||||8
1627494280000|2021-07-28 17:44:40|7395.6|7392.8|7396|7393.2|7396|7393.2|7395.5|7392.7|44
1627494290000|2021-07-28 17:44:50|7396.1|7393.3|7396.5|7393.7|7396.5|7393.7|7396.1|7393.3|1
1627494300000|2021-07-28 17:45:00|7396|7393.2|7394.5|7391.7|7396|7393.2|7394|7391.2|40
1627494310000|2021-07-28 17:45:10|7394|7391.2|7394.5|7391.7|7394.5|7391.7|7394|7391.2|4
1627494320000|2021-07-28 17:45:20|7395|7392.2|7394|7391.2|7395|7392.2|7393.5|7390.7|724
1627494330000|2021-07-28 17:45:30|7393.5|7390.7|7393.5|7390.7|7394|7391.2|7393.5|7390.7|17
1627494340000|2021-07-28 17:45:40|7394|7391.2|7393.5|7390.7|7394|7391.2|7393.5|7390.7|20
1627494350000|2021-07-28 17:45:50|7394|7391.2|7393.5|7390.7|7394.5|7391.7|7393.5|7390.7|24
1627494360000|2021-07-28 17:46:00|7392.6|7389.8|7393|7390.2|7393.5|7390.7|7392.5|7389.7|47
1627494370000|2021-07-28 17:46:10|7393.5|7390.7|7394.6|7391.8|7395.1|7392.3|7393.5|7390.7|395
1627494380000|2021-07-28 17:46:20|7395.1|7392.3|7395|7392.2|7395.1|7392.3|7394.6|7391.8|79
1627494390000|2021-07-28 17:46:30|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|0
1627494400000|2021-07-28 17:46:40|7395.5|7392.7|7396|7393.2|7396|7393.2|7395.5|7392.7|7
1627494410000|2021-07-28 17:46:50|7396.1|7393.3|7397|7394.2|7397|7394.2|7396.1|7393.3|29
1627494420000|2021-07-28 17:47:00|7396.5|7393.7|7397|7394.2|7397|7394.2|7396.5|7393.7|9
1627494430000|2021-07-28 17:47:10|7396.5|7393.7|7397|7394.2|7397|7394.2|7396.5|7393.7|2
1627494440000|2021-07-28 17:47:20|7396.5|7393.7|7396.5|7393.7|7397|7394.2|7396.5|7393.7|5
1627494450000|2021-07-28 17:47:30|||||||||10
1627494460000|2021-07-28 17:47:40|7397|7394.2|7397|7394.2|7397|7394.2|7397|7394.2|6
1627494470000|2021-07-28 17:47:50|||||||||2
1627494480000|2021-07-28 17:48:00|7396.5|7393.7|7397|7394.2|7397|7394.2|7396.5|7393.7|30
1627494490000|2021-07-28 17:48:10|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|23
1627494500000|2021-07-28 17:48:20|||||||||2
1627494510000|2021-07-28 17:48:30|7397|7394.2|7396.5|7393.7|7397|7394.2|7396.5|7393.7|53
1627494520000|2021-07-28 17:48:40|7397|7394.2|7397|7394.2|7397.5|7394.7|7397|7394.2|1
1627494530000|2021-07-28 17:48:50|7397.5|7394.7|7396.5|7393.7|7397.5|7394.7|7396.5|7393.7|9
1627494540000|2021-07-28 17:49:00|||||||||5
1627494550000|2021-07-28 17:49:10|7396|7393.2|7397.5|7394.7|7397.5|7394.7|7396|7393.2|20
1627494570000|2021-07-28 17:49:30|||||||||3
1627494580000|2021-07-28 17:49:40|7397|7394.2|7397|7394.2|7397.5|7394.7|7397|7394.2|12
1627494590000|2021-07-28 17:49:50|7396.5|7393.7|7397|7394.2|7397.5|7394.7|7396.5|7393.7|49
1627494600000|2021-07-28 17:50:00|7397.5|7394.7|7397|7394.2|7397.5|7394.7|7397|7394.2|11
1627494620000|2021-07-28 17:50:20|7396.5|7393.7|7397|7394.2|7397|7394.2|7396.5|7393.7|11
1627494630000|2021-07-28 17:50:30|7397.5|7394.7|7396.5|7393.7|7397.5|7394.7|7396.5|7393.7|16
1627494640000|2021-07-28 17:50:40|||||||||18
1627494650000|2021-07-28 17:50:50|7397|7394.2|7397.5|7394.7|7397.5|7394.7|7397|7394.2|4
1627494660000|2021-07-28 17:51:00|7397|7394.2|7397|7394.2|7397|7394.2|7397|7394.2|10
1627494670000|2021-07-28 17:51:10|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|2
1627494680000|2021-07-28 17:51:20|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|18
1627494690000|2021-07-28 17:51:30|||||||||9
1627494700000|2021-07-28 17:51:40|7394.5|7391.7|7395|7392.2|7395.5|7392.7|7394.5|7391.7|26
1627494710000|2021-07-28 17:51:50|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|1
1627494720000|2021-07-28 17:52:00|7395|7392.2|7394.5|7391.7|7395.5|7392.7|7394.5|7391.7|40
1627494730000|2021-07-28 17:52:10|7395|7392.2|7394.5|7391.7|7395.5|7392.7|7394.5|7391.7|7
1627494740000|2021-07-28 17:52:20|||||||||1
1627494750000|2021-07-28 17:52:30|7395|7392.2|7394.5|7391.7|7395|7392.2|7394.5|7391.7|5
1627494760000|2021-07-28 17:52:40|||||||||2
1627494770000|2021-07-28 17:52:50|7395|7392.2|7395.5|7392.7|7396|7393.2|7395|7392.2|5
1627494780000|2021-07-28 17:53:00|||||||||11
1627494790000|2021-07-28 17:53:10|||||||||6
1627494800000|2021-07-28 17:53:20|7396.5|7393.7|7396|7393.2|7396.5|7393.7|7396|7393.2|17
1627494810000|2021-07-28 17:53:30|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|2
1627494820000|2021-07-28 17:53:40|||||||||9
1627494840000|2021-07-28 17:54:00|7395|7392.2|7394.5|7391.7|7395.5|7392.7|7394.5|7391.7|9
1627494850000|2021-07-28 17:54:10|7394|7391.2|7393.5|7390.7|7394|7391.2|7393.5|7390.7|35
1627494860000|2021-07-28 17:54:20|7392.5|7389.7|7390.5|7387.7|7392.5|7389.7|7390|7387.2|61
1627494870000|2021-07-28 17:54:30|7391|7388.2|7390.5|7387.7|7391|7388.2|7390|7387.2|11
1627494880000|2021-07-28 17:54:40|7390|7387.2|7390.5|7387.7|7391|7388.2|7390|7387.2|6
1627494890000|2021-07-28 17:54:50|7391|7388.2|7392|7389.2|7392.5|7389.7|7391|7388.2|157
1627494900000|2021-07-28 17:55:00|7392.5|7389.7|7393|7390.2|7393.5|7390.7|7392|7389.2|11
1627494910000|2021-07-28 17:55:10|7393.5|7390.7|7393.5|7390.7|7394|7391.2|7393.5|7390.7|11
1627494920000|2021-07-28 17:55:20|7393|7390.2|7393.5|7390.7|7393.5|7390.7|7393|7390.2|2
1627494930000|2021-07-28 17:55:30|||||||||8
1627494940000|2021-07-28 17:55:40|7394|7391.2|7393.5|7390.7|7394.5|7391.7|7393.5|7390.7|6
1627494950000|2021-07-28 17:55:50|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|68
1627494960000|2021-07-28 17:56:00|7395|7392.2|7394.5|7391.7|7395|7392.2|7394.5|7391.7|163
1627494970000|2021-07-28 17:56:10|7394|7391.2|7394|7391.2|7394|7391.2|7394|7391.2|9
1627494980000|2021-07-28 17:56:20|7394.5|7391.7|7394|7391.2|7394.5|7391.7|7394|7391.2|3
1627494990000|2021-07-28 17:56:30|7393.5|7390.7|7393.5|7390.7|7393.5|7390.7|7393.5|7390.7|15
1627495000000|2021-07-28 17:56:40|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|2
1627495010000|2021-07-28 17:56:50|7392|7389.2|7391.5|7388.7|7392.5|7389.7|7391.5|7388.7|27
1627495020000|2021-07-28 17:57:00|7392|7389.2|7392|7389.2|7392.5|7389.7|7392|7389.2|23
1627495030000|2021-07-28 17:57:10|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|11
1627495040000|2021-07-28 17:57:20|7391|7388.2|7391|7388.2|7391|7388.2|7391|7388.2|26
1627495050000|2021-07-28 17:57:30|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|7391.5|7388.7|4
1627495060000|2021-07-28 17:57:40|||||||||24
1627495070000|2021-07-28 17:57:50|7391|7388.2|7392|7389.2|7392|7389.2|7391|7388.2|14
1627495080000|2021-07-28 17:58:00|7392.1|7388.1|7391.5|7388.7|7392.1|7389.2|7391|7388.1|10
1627495090000|2021-07-28 17:58:10|||||||||6
1627495100000|2021-07-28 17:58:20|7392|7389.2|7391.5|7388.7|7392|7389.2|7391.5|7388.7|9
1627495110000|2021-07-28 17:58:30|7392|7389.2|7392.5|7389.7|7392.5|7389.7|7392|7389.2|89
1627495120000|2021-07-28 17:58:40|7392|7389.2|7392|7389.2|7392|7389.2|7392|7389.2|4
1627495130000|2021-07-28 17:58:50|7391.5|7388.7|7388.5|7385.7|7391.5|7388.7|7388.5|7385.7|27
1627495140000|2021-07-28 17:59:00|7389|7386.2|7386|7383.2|7389|7386.2|7383|7380.2|85
1627495150000|2021-07-28 17:59:10|7387|7384.2|7386.5|7383.7|7387|7384.2|7386|7382.1|373705
1627495160000|2021-07-28 17:59:20|7386|7383.2|7386.5|7383.7|7386.5|7383.7|7385.5|7382.7|16
1627495170000|2021-07-28 17:59:30|7386|7383.2|7388.5|7385.7|7388.5|7385.7|7386|7383.2|96
1627495180000|2021-07-28 17:59:40|7389|7386.2|7389|7386.2|7390|7387.2|7388.5|7385.7|36
1627495190000|2021-07-28 17:59:50|7389.5|7386.7|7390|7387.2|7390.5|7387.7|7389.5|7386.7|24
1627495200000|2021-07-28 18:00:00|7389.5|7386.7|7390|7387.2|7390|7387.2|7388.5|7385.7|90
1627495210000|2021-07-28 18:00:10|7390.5|7387.7|7384.5|7381.7|7390.5|7387.7|7384.5|7381.7|19
1627495220000|2021-07-28 18:00:20|7385|7382.2|7389|7386.2|7389|7386.2|7385|7382.2|22
1627495230000|2021-07-28 18:00:30|7389.5|7386.7|7388|7385.2|7391.5|7388.7|7387.5|7384.7|34
1627495240000|2021-07-28 18:00:40|7387.5|7384.7|7378.5|7375.7|7389.5|7386.7|7378.5|7375.7|79
1627495250000|2021-07-28 18:00:50|7379|7376.2|7383|7380.2|7383|7380.2|7378.5|7375.7|25
1627495260000|2021-07-28 18:01:00|7382.5|7379.7|7384.5|7381.7|7384.5|7381.7|7380.5|7377.7|37
1627495270000|2021-07-28 18:01:10|7385|7382.2|7390|7387.2|7391.5|7388.7|7385|7382.2|61
1627495280000|2021-07-28 18:01:20|7390.5|7387.7|7389.5|7386.7|7394|7391.2|7389|7386.2|33
1627495290000|2021-07-28 18:01:30|7390|7387.2|7390|7387.2|7392|7389.2|7389|7386.2|68
1627495300000|2021-07-28 18:01:40|7390.5|7387.7|7392|7389.2|7395.5|7392.7|7390.5|7387.7|61
1627495310000|2021-07-28 18:01:50|7391|7388.2|7392|7389.2|7392.5|7389.7|7390.5|7387.7|36
1627495320000|2021-07-28 18:02:00|7393|7390.2|7397|7394.2|7397|7394.2|7392.5|7389.7|15
1627495330000|2021-07-28 18:02:10|7399.6|7389.6|7394.5|7391.7|7400.6|7393.2|7392|7389.2|128
1627495340000|2021-07-28 18:02:20|7393.5|7390.7|7395|7392.2|7395.5|7392.7|7393.5|7390.7|114
1627495350000|2021-07-28 18:02:30|7396|7393.2|7396|7393.2|7396.5|7393.7|7393.5|7390.7|52
1627495360000|2021-07-28 18:02:40|7395.5|7392.7|7394.5|7391.7|7396|7393.2|7393.5|7390.7|13
1627495370000|2021-07-28 18:02:50|7393.5|7390.7|7398|7395.2|7398.5|7395.7|7393.5|7390.7|19
1627495380000|2021-07-28 18:03:00|7397.5|7394.7|7394.5|7391.7|7398|7395.2|7394.5|7391.7|50
1627495390000|2021-07-28 18:03:10|7394|7391.2|7394|7391.2|7394.5|7391.7|7393.5|7390.7|42
1627495400000|2021-07-28 18:03:20|7394.5|7391.7|7393|7390.2|7394.5|7391.7|7392.5|7389.7|16
1627495410000|2021-07-28 18:03:30|7392.5|7389.7|7394.5|7391.7|7394.5|7391.7|7392.5|7389.7|8
1627495420000|2021-07-28 18:03:40|7396.5|7393.7|7398.5|7395.7|7398.5|7395.7|7396.5|7393.7|143
1627495430000|2021-07-28 18:03:50|7399|7396.2|7399.5|7396.7|7400|7397.2|7399|7396.2|12
1627495440000|2021-07-28 18:04:00|7400|7397.2|7398|7395.2|7400.5|7397.7|7397.5|7394.7|49
1627495450000|2021-07-28 18:04:10|7398.5|7395.7|7398.5|7395.7|7399.5|7396.7|7397.5|7394.7|55
1627495460000|2021-07-28 18:04:20|7399|7396.2|7399.5|7396.7|7400.5|7397.7|7399|7396.2|69
1627495470000|2021-07-28 18:04:30|7400|7397.2|7400|7397.2|7401|7398.2|7400|7397.2|230
1627495480000|2021-07-28 18:04:40|7400.5|7397.7|7400|7397.2|7401|7398.2|7399.5|7396.7|11
1627495490000|2021-07-28 18:04:50|7399.5|7396.7|7398.5|7395.7|7401|7398.2|7398.5|7395.7|6
1627495500000|2021-07-28 18:05:00|7399|7396.2|7398.5|7395.7|7401|7398.2|7396.5|7393.7|52
1627495510000|2021-07-28 18:05:10|7399|7396.2|7398.5|7395.7|7402.5|7399.7|7398.5|7395.7|105
1627495520000|2021-07-28 18:05:20|7398|7395.2|7397.5|7394.7|7398|7395.2|7397|7394.2|32
1627495530000|2021-07-28 18:05:30|7398|7395.2|7396|7393.2|7398|7395.2|7395.5|7392.7|9
1627495540000|2021-07-28 18:05:40|7395.5|7392.7|7397.5|7394.7|7398.5|7395.7|7395.5|7392.7|12
1627495550000|2021-07-28 18:05:50|7398.5|7395.7|7396.5|7393.7|7399.5|7396.7|7396|7393.2|74
1627495560000|2021-07-28 18:06:00|7397|7394.2|7396|7393.2|7397.5|7394.7|7394.5|7391.7|101
1627495570000|2021-07-28 18:06:10|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|0
1627495580000|2021-07-28 18:06:20|7395.5|7392.7|7393.5|7390.7|7396.5|7393.7|7393.5|7390.7|134
1627495590000|2021-07-28 18:06:30|7394.5|7391.7|7394.5|7391.7|7394.5|7391.7|7393|7390.2|24
1627495600000|2021-07-28 18:06:40|7395|7392.2|7393.5|7390.7|7395.5|7392.7|7393|7390.2|60
1627495610000|2021-07-28 18:06:50|7394|7391.2|7396.5|7393.7|7397|7394.2|7393.5|7390.7|34
1627495620000|2021-07-28 18:07:00|7397|7394.2|7397|7394.2|7398|7395.2|7396|7393.2|63
1627495630000|2021-07-28 18:07:10|7396.5|7393.7|7395.5|7392.7|7397|7394.2|7394.5|7391.7|9
1627495640000|2021-07-28 18:07:20|7395|7392.2|7394.5|7391.7|7395.5|7392.7|7394|7391.2|23
1627495650000|2021-07-28 18:07:30|7395.5|7392.7|7395|7392.2|7396.5|7393.7|7394.5|7391.7|47
1627495660000|2021-07-28 18:07:40|7394.5|7391.7|7392|7389.2|7394.5|7391.7|7390.5|7387.7|101
1627495670000|2021-07-28 18:07:50|7391.5|7388.7|7389.5|7386.7|7391.5|7388.7|7388.5|7385.7|74
1627495680000|2021-07-28 18:08:00|7390|7387.2|7392|7389.2|7392.5|7389.7|7389.5|7386.7|70
1627495690000|2021-07-28 18:08:10|7391.5|7388.7|7395|7392.2|7395.5|7392.7|7391|7388.2|54
1627495700000|2021-07-28 18:08:20|7394.5|7391.7|7395|7392.2|7395.5|7392.7|7393.5|7390.7|56
1627495710000|2021-07-28 18:08:30|7395.5|7392.7|7396.5|7393.7|7398.5|7395.7|7395|7392.2|62
1627495720000|2021-07-28 18:08:40|7396|7393.2|7394.5|7391.7|7396.5|7393.7|7393.5|7390.7|8
1627495730000|2021-07-28 18:08:50|7395|7392.2|7394.5|7391.7|7395.5|7392.7|7394.5|7391.7|7
1627495740000|2021-07-28 18:09:00|7395|7392.2|7393.5|7390.7|7395|7392.2|7392.5|7389.7|17
1627495750000|2021-07-28 18:09:10|7393|7390.2|7394.5|7391.7|7395|7392.2|7393|7390.2|13
1627495760000|2021-07-28 18:09:20|7395|7392.2|7398.5|7395.7|7398.5|7395.7|7395|7392.2|15
1627495770000|2021-07-28 18:09:30|7397.5|7394.7|7399|7396.2|7399|7396.2|7397.5|7394.7|19
1627495780000|2021-07-28 18:09:40|7399.5|7396.7|7397.5|7394.7|7399.5|7396.7|7397|7394.2|7
1627495790000|2021-07-28 18:09:50|7398|7395.2|7399.5|7396.7|7399.5|7396.7|7397.5|7394.7|11
1627495800000|2021-07-28 18:10:00|7400|7397.2|7399.5|7396.7|7402|7399.2|7398.5|7395.7|56
1627495810000|2021-07-28 18:10:10|7399|7396.2|7400.5|7397.7|7401|7398.2|7399|7396.2|18
1627495820000|2021-07-28 18:10:20|7401|7398.2|7401|7398.2|7402|7399.2|7400.5|7397.7|17
1627495830000|2021-07-28 18:10:30|7401.5|7398.7|7406|7403.2|7407.5|7404.7|7401|7398.2|120
1627495840000|2021-07-28 18:10:40|7406.5|7403.7|7407|7404.2|7409.5|7406.7|7406.5|7403.7|213
1627495850000|2021-07-28 18:10:50|7406.5|7403.7|7407.5|7404.7|7408.5|7405.7|7406.5|7403.7|14
1627495860000|2021-07-28 18:11:00|7406|7403.2|7405|7402.2|7406|7403.2|7404|7401.2|145
1627495870000|2021-07-28 18:11:10|7405.5|7402.7|7404.5|7401.7|7406|7403.2|7403.5|7400.7|16
1627495880000|2021-07-28 18:11:20|7405.5|7402.7|7406|7403.2|7406.5|7403.7|7404.5|7401.7|12
1627495890000|2021-07-28 18:11:30|7406.5|7403.7|7405|7402.2|7406.5|7403.7|7404|7401.2|27
1627495900000|2021-07-28 18:11:40|7405.5|7402.7|7405.5|7402.7|7406|7403.2|7405.5|7402.7|5
1627495910000|2021-07-28 18:11:50|7406|7403.2|7408.5|7405.7|7408.5|7405.7|7406|7403.2|15
1627495920000|2021-07-28 18:12:00|7407.5|7404.7|7407.5|7404.7|7409.5|7406.7|7407.5|7404.7|24
1627495930000|2021-07-28 18:12:10|7408.5|7405.7|7406|7403.2|7408.5|7405.7|7405.5|7402.7|81
1627495940000|2021-07-28 18:12:20|7406.5|7403.7|7405|7402.2|7406.5|7403.7|7403.5|7400.7|28
1627495950000|2021-07-28 18:12:30|7404.5|7401.7|7404.5|7401.7|7405.5|7402.7|7404.5|7401.7|2
1627495960000|2021-07-28 18:12:40|7404|7401.2|7402.5|7399.7|7404|7401.2|7402.5|7399.7|9
1627495970000|2021-07-28 18:12:50|7403.5|7400.7|7403|7400.2|7403.5|7400.7|7402.5|7399.7|19
1627495980000|2021-07-28 18:13:00|7403.5|7400.7|7403.5|7400.7|7404.5|7401.7|7403|7400.2|40
1627495990000|2021-07-28 18:13:10|7404|7401.2|7406|7403.2|7407|7404.2|7404|7401.2|49
1627496000000|2021-07-28 18:13:20|7406.5|7403.7|7405.5|7402.7|7408.5|7405.7|7405|7402.2|130
1627496010000|2021-07-28 18:13:30|7404.5|7401.7|7405.5|7402.7|7405.5|7402.7|7404.5|7401.7|32
1627496020000|2021-07-28 18:13:40|7405|7402.2|7403.5|7400.7|7405|7402.2|7403|7400.2|18
1627496030000|2021-07-28 18:13:50|7404|7401.2|7402.5|7399.7|7404.5|7401.7|7402|7399.2|25
1627496040000|2021-07-28 18:14:00|7402|7399.2|7401.5|7398.7|7402.5|7399.7|7400.5|7397.7|13
1627496050000|2021-07-28 18:14:10|7401|7398.2|7401|7398.2|7402.5|7399.7|7399.5|7396.7|18
1627496060000|2021-07-28 18:14:20|7400.5|7397.7|7400|7397.2|7401|7398.2|7399.5|7396.7|28
1627496070000|2021-07-28 18:14:30|7398|7395.2|7398|7395.2|7400.5|7397.7|7398|7395.2|117
1627496080000|2021-07-28 18:14:40|7397.5|7394.7|7398|7395.2|7398.5|7395.7|7396.5|7393.7|106
1627496090000|2021-07-28 18:14:50|7397.5|7394.7|7396.5|7393.7|7397.5|7394.7|7396|7393.2|87
1627496100000|2021-07-28 18:15:00|7397.5|7394.7|7394.5|7391.7|7397.5|7394.7|7393.5|7390.7|82
1627496110000|2021-07-28 18:15:10|7393.5|7390.7|7395|7392.2|7396.5|7393.7|7393.5|7390.7|27
1627496120000|2021-07-28 18:15:20|7393.5|7390.7|7393.5|7390.7|7394|7391.2|7393.5|7390.7|47
1627496130000|2021-07-28 18:15:30|7393|7390.2|7390.5|7387.7|7394|7391.2|7390.5|7387.7|145
1627496140000|2021-07-28 18:15:40|7390|7387.2|7393.5|7390.7|7393.5|7390.7|7390|7387.2|29
1627496150000|2021-07-28 18:15:50|7394|7391.2|7393.5|7390.7|7394|7391.2|7392.5|7389.7|78
1627496160000|2021-07-28 18:16:00|7394.5|7391.7|7397.5|7394.7|7397.5|7394.7|7394.5|7391.7|33
1627496170000|2021-07-28 18:16:10|7397|7394.2|7397.5|7394.7|7397.5|7394.7|7396.5|7393.7|18
1627496180000|2021-07-28 18:16:20|7397|7394.2|7396.5|7393.7|7398|7395.2|7396.5|7393.7|73
1627496190000|2021-07-28 18:16:30|7397.5|7394.7|7397.5|7394.7|7398.5|7395.7|7397.5|7394.7|59
1627496200000|2021-07-28 18:16:40|7397|7394.2|7397.5|7394.7|7398|7395.2|7396.5|7393.7|2
1627496210000|2021-07-28 18:16:50|7398.5|7395.7|7400|7397.2|7400|7397.2|7398|7395.2|11
1627496220000|2021-07-28 18:17:00|7400.5|7397.7|7398.5|7395.7|7401.5|7398.7|7398.5|7395.7|23
1627496230000|2021-07-28 18:17:10|7398|7395.2|7398|7395.2|7398|7395.2|7397|7394.2|41
1627496240000|2021-07-28 18:17:20|7397.5|7394.7|7398.5|7395.7|7398.5|7395.7|7397.5|7394.7|0
1627496250000|2021-07-28 18:17:30|7399.5|7396.7|7400|7397.2|7400.5|7397.7|7399.5|7396.7|31
1627496260000|2021-07-28 18:17:40|7400.5|7397.7|7399.5|7396.7|7400.5|7397.7|7399.5|7396.7|12
1627496270000|2021-07-28 18:17:50|7400|7397.2|7400.5|7397.7|7400.5|7397.7|7400|7397.2|23
1627496280000|2021-07-28 18:18:00|7399.5|7396.7|7398.5|7395.7|7399.5|7396.7|7396.5|7393.7|51
1627496290000|2021-07-28 18:18:10|7398|7395.2|7398|7395.2|7398.5|7395.7|7398|7395.2|3
1627496300000|2021-07-28 18:18:20|7397.5|7394.7|7398|7395.2|7398|7395.2|7397.5|7394.7|27
1627496310000|2021-07-28 18:18:30|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398|7395.2|39
1627496320000|2021-07-28 18:18:40|7398|7395.2|7398.5|7395.7|7398.5|7395.7|7398|7395.2|1
1627496330000|2021-07-28 18:18:50|7399|7396.2|7399.5|7396.7|7399.5|7396.7|7398.5|7395.7|14
1627496340000|2021-07-28 18:19:00|7400.5|7397.7|7400.5|7397.7|7402|7399.2|7400.5|7397.7|46
1627496350000|2021-07-28 18:19:10|7399.5|7396.7|7398.5|7395.7|7399.5|7396.7|7398.5|7395.7|38
1627496360000|2021-07-28 18:19:20|7399.5|7396.7|7400|7397.2|7400.5|7397.7|7398.5|7395.7|13
1627496370000|2021-07-28 18:19:30|7400.5|7397.7|7401|7398.2|7402.5|7399.7|7400|7397.2|88
1627496380000|2021-07-28 18:19:40|7400.5|7397.7|7403.5|7400.7|7404|7401.2|7400.5|7397.7|29
1627496390000|2021-07-28 18:19:50|7403|7400.2|7403.5|7400.7|7404.5|7401.7|7403|7400.2|324
1627496400000|2021-07-28 18:20:00|7403|7400.2|7403|7400.2|7404|7401.2|7400.5|7397.7|157
1627496410000|2021-07-28 18:20:10|7403.5|7400.7|7404.5|7401.7|7404.5|7401.7|7403|7400.2|11
1627496420000|2021-07-28 18:20:20|7403.5|7400.7|7401.5|7398.7|7404.5|7401.7|7401|7398.2|102
1627496430000|2021-07-28 18:20:30|7402|7399.2|7399.5|7396.7|7402|7399.2|7399.5|7396.7|48
1627496440000|2021-07-28 18:20:40|7400.5|7397.7|7400.5|7397.7|7401.5|7398.7|7400|7397.2|27
1627496450000|2021-07-28 18:20:50|7400|7397.2|7401.5|7398.7|7401.5|7398.7|7400|7397.2|59
1627496460000|2021-07-28 18:21:00|7400.5|7397.7|7399|7396.2|7400.5|7397.7|7398.5|7395.7|56
1627496470000|2021-07-28 18:21:10|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7
1627496480000|2021-07-28 18:21:20|7397.5|7394.7|7398|7395.2|7398.5|7395.7|7397.5|7394.7|7
1627496490000|2021-07-28 18:21:30|7397.5|7394.7|7398.5|7395.7|7399|7396.2|7397.5|7394.7|16
1627496500000|2021-07-28 18:21:40|7398|7395.2|7398|7395.2|7398.5|7395.7|7398|7395.2|53
1627496510000|2021-07-28 18:21:50|7397|7394.2|7397.5|7394.7|7397.5|7394.7|7397|7394.2|62
1627496520000|2021-07-28 18:22:00|7398.5|7395.7|7397.5|7394.7|7398.5|7395.7|7397|7394.2|59
1627496530000|2021-07-28 18:22:10|7398|7395.2|7397.5|7394.7|7398|7395.2|7397|7394.2|17
1627496540000|2021-07-28 18:22:20|7398|7395.2|7397.5|7394.7|7398|7395.2|7397.5|7394.7|7
1627496550000|2021-07-28 18:22:30|7398|7395.2|7398.5|7395.7|7398.5|7395.7|7398|7395.2|26
1627496560000|2021-07-28 18:22:40|7397.5|7394.7|7395.5|7392.7|7397.5|7394.7|7395.5|7392.7|9
1627496570000|2021-07-28 18:22:50|7396.5|7393.7|7394.5|7391.7|7396.5|7393.7|7394.5|7391.7|94
1627496580000|2021-07-28 18:23:00|7393.5|7390.7|7395.5|7392.7|7396.5|7393.7|7393.5|7390.7|72
1627496590000|2021-07-28 18:23:10|7396|7393.2|7394.5|7391.7|7396.5|7393.7|7393.5|7390.7|94
1627496600000|2021-07-28 18:23:20|7395|7392.2|7395.5|7392.7|7395.5|7392.7|7394.5|7391.7|12
1627496610000|2021-07-28 18:23:30|7395|7392.2|7394.5|7391.7|7395.5|7392.7|7394.5|7391.7|17
1627496620000|2021-07-28 18:23:40|7395.5|7392.7|7395|7392.2|7395.5|7392.7|7394.5|7391.7|62
1627496630000|2021-07-28 18:23:50|7395.5|7392.7|7395.5|7392.7|7396.5|7393.7|7395|7392.2|27
1627496640000|2021-07-28 18:24:00|7396|7393.2|7397|7394.2|7397.5|7394.7|7395.5|7392.7|83
1627496650000|2021-07-28 18:24:10|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396|7393.2|99
1627496660000|2021-07-28 18:24:20|7396|7393.2|7397.5|7394.7|7397.5|7394.7|7396|7393.2|17
1627496670000|2021-07-28 18:24:30|7396.5|7393.7|7393.5|7390.7|7397|7394.2|7393.5|7390.7|78
1627496680000|2021-07-28 18:24:40|7393|7390.2|7395|7392.2|7395.5|7392.7|7392.5|7389.7|38
1627496690000|2021-07-28 18:24:50|7395.5|7392.7|7395.5|7392.7|7396.5|7393.7|7394.5|7391.7|78
1627496700000|2021-07-28 18:25:00|7395|7392.2|7393.5|7390.7|7395.5|7392.7|7392.5|7389.7|402
1627496710000|2021-07-28 18:25:10|7393|7390.2|7391.5|7388.7|7393.5|7390.7|7391.5|7388.7|78
1627496720000|2021-07-28 18:25:20|7391.4|7388.6|7388.5|7385.7|7391.5|7388.7|7388|7385.2|104
1627496730000|2021-07-28 18:25:30|7389|7386.2|7389|7386.2|7390|7387.2|7388.5|7385.7|78
1627496740000|2021-07-28 18:25:40|7389.4|7386.6|7389.5|7386.7|7390.5|7387.7|7389|7386.2|70
1627496750000|2021-07-28 18:25:50|7390|7387.2|7391|7388.2|7391|7388.2|7389.5|7386.7|706
1627496760000|2021-07-28 18:26:00|7390.5|7387.7|7393.5|7390.7|7393.5|7390.7|7390|7387.2|105
1627496770000|2021-07-28 18:26:10|7393|7390.2|7394.5|7391.7|7394.5|7391.7|7393|7390.2|70
1627496780000|2021-07-28 18:26:20|7394|7391.2|7395|7392.2|7396.5|7393.7|7393.5|7390.7|90
1627496790000|2021-07-28 18:26:30|7394.5|7391.7|7394.5|7391.7|7395|7392.2|7394.5|7391.7|40
1627496800000|2021-07-28 18:26:40|||||||||45
1627496810000|2021-07-28 18:26:50|7395|7392.2|7394.5|7391.7|7395.5|7392.7|7394.5|7391.7|47
1627496820000|2021-07-28 18:27:00|7394.4|7391.6|7391.4|7388.6|7394.5|7391.7|7389.5|7386.7|114
1627496830000|2021-07-28 18:27:10|7391.5|7388.7|7393.5|7390.7|7395|7392.2|7391.5|7388.7|79
1627496840000|2021-07-28 18:27:20|7393.4|7390.6|7391.5|7388.7|7393.4|7390.6|7391.5|7388.7|131
1627496850000|2021-07-28 18:27:30|7391|7388.2|7394.5|7391.7|7394.5|7391.7|7390.5|7387.7|166
1627496860000|2021-07-28 18:27:40|7395|7392.2|7395.5|7392.7|7395.9|7393.1|7393.5|7390.7|109
1627496870000|2021-07-28 18:27:50|7395.4|7392.6|7392.4|7389.6|7395.9|7393.1|7391.4|7388.6|229
1627496880000|2021-07-28 18:28:00|7391.5|7388.7|7388.5|7385.7|7391.5|7388.7|7385.4|7382.6|548
1627496890000|2021-07-28 18:28:10|7387.5|7384.7|7385.5|7382.7|7390.5|7387.7|7385.5|7382.7|1056
1627496900000|2021-07-28 18:28:20|7385.4|7382.6|7387.5|7384.7|7387.5|7384.7|7385.4|7382.6|293
1627496910000|2021-07-28 18:28:30|7388.4|7385.6|7387.5|7384.7|7390.5|7387.7|7387.5|7384.7|327
1627496920000|2021-07-28 18:28:40|7387.4|7384.6|7386.5|7383.7|7387.4|7384.6|7385.5|7382.7|453
1627496930000|2021-07-28 18:28:50|7387|7384.2|7387.5|7384.7|7388.5|7385.7|7386.5|7383.7|453
1627496940000|2021-07-28 18:29:00|7388.5|7385.7|7390.5|7387.7|7390.5|7387.7|7387.5|7384.7|717
1627496950000|2021-07-28 18:29:10|7390.4|7387.6|7391.4|7388.6|7391.4|7388.6|7390.4|7387.6|596
1627496960000|2021-07-28 18:29:20|7391.5|7388.7|7392.4|7389.6|7392.5|7389.7|7391.4|7388.6|400
1627496970000|2021-07-28 18:29:30|7391.4|7388.6|7388.9|7386.1|7391.4|7388.6|7388.4|7385.6|765
1627496980000|2021-07-28 18:29:40|7388.4|7385.6|7388.4|7385.6|7389.4|7386.6|7387.4|7384.6|545
1627496990000|2021-07-28 18:29:50|7387.4|7384.6|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|385
1627497000000|2021-07-28 18:30:00|7387.4|7384.6|7385.4|7382.6|7387.4|7384.6|7385.4|7382.6|419
1627497010000|2021-07-28 18:30:10|||||||||15
1627497020000|2021-07-28 18:30:20|7384.4|7381.6|7384.4|7381.6|7385.4|7382.6|7384.4|7381.6|106
1627497030000|2021-07-28 18:30:30|7384.9|7382.1|7384.4|7381.6|7386.4|7383.6|7384.4|7381.6|284
1627497040000|2021-07-28 18:30:40|7384.9|7382.1|7385.4|7382.6|7385.4|7382.6|7383.9|7381.1|190
1627497050000|2021-07-28 18:30:50|7386.4|7383.6|7386.9|7384.1|7387.4|7384.6|7386.4|7383.6|64
1627497060000|2021-07-28 18:31:00|7386.4|7383.6|7387.4|7384.6|7387.4|7384.6|7386.4|7383.6|386
1627497070000|2021-07-28 18:31:10|7387.9|7385.1|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|20
1627497080000|2021-07-28 18:31:20|7387.9|7385.1|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|67
1627497090000|2021-07-28 18:31:30|7387.9|7385.1|7387.4|7384.6|7387.9|7385.1|7387.4|7384.6|5
1627497100000|2021-07-28 18:31:40|7386.4|7383.6|7388.9|7386.1|7389.4|7386.6|7386.4|7383.6|19
1627497110000|2021-07-28 18:31:50|7388.4|7385.6|7389.4|7386.6|7389.4|7386.6|7388.4|7385.6|25
1627497120000|2021-07-28 18:32:00|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7389.4|7386.6|106
1627497130000|2021-07-28 18:32:10|7389.9|7387.1|7389.4|7386.6|7390.4|7387.6|7389.4|7386.6|16
1627497140000|2021-07-28 18:32:20|7389.9|7387.1|7390.4|7387.6|7390.4|7387.6|7389.9|7387.1|5
1627497150000|2021-07-28 18:32:30|7389.9|7387.1|7388.4|7385.6|7389.9|7387.1|7388.4|7385.6|9
1627497160000|2021-07-28 18:32:40|7387.9|7385.1|7388.4|7385.6|7388.4|7385.6|7387.9|7385.1|15
1627497170000|2021-07-28 18:32:50|||||||||1
1627497180000|2021-07-28 18:33:00|||||||||2
1627497190000|2021-07-28 18:33:10|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7388.4|7385.6|40
1627497200000|2021-07-28 18:33:20|7390.4|7387.6|7389.9|7387.1|7390.4|7387.6|7389.9|7387.1|56
1627497210000|2021-07-28 18:33:30|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7389.4|7386.6|2
1627497220000|2021-07-28 18:33:40|7389.9|7387.1|7389.4|7386.6|7389.9|7387.1|7389.4|7386.6|2
1627497230000|2021-07-28 18:33:50|||||||||8
1627497240000|2021-07-28 18:34:00|7390.4|7387.6|7389.4|7386.6|7390.4|7387.6|7389.4|7386.6|55
1627497250000|2021-07-28 18:34:10|7388.9|7386.1|7389.4|7386.6|7389.4|7386.6|7388.9|7386.1|18
1627497260000|2021-07-28 18:34:20|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|3
1627497270000|2021-07-28 18:34:30|7388.9|7386.1|7388.4|7385.6|7388.9|7386.1|7388.4|7385.6|41
1627497280000|2021-07-28 18:34:40|7389.4|7386.6|7389.4|7386.6|7389.9|7387.1|7389.4|7386.6|35
1627497290000|2021-07-28 18:34:50|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|51
1627497300000|2021-07-28 18:35:00|||||||||68
1627497310000|2021-07-28 18:35:10|7387.4|7384.6|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|39
1627497320000|2021-07-28 18:35:20|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|60
1627497330000|2021-07-28 18:35:30|7386.9|7384.1|7387.4|7384.6|7387.4|7384.6|7386.4|7383.6|13
1627497340000|2021-07-28 18:35:40|7386.9|7384.1|7387.4|7384.6|7387.4|7384.6|7386.9|7384.1|6
1627497360000|2021-07-28 18:36:00|7386.9|7384.1|7387.4|7384.6|7387.4|7384.6|7386.9|7384.1|8
1627497370000|2021-07-28 18:36:10|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|20
1627497380000|2021-07-28 18:36:20|||||||||11
1627497390000|2021-07-28 18:36:30|||||||||10
1627497400000|2021-07-28 18:36:40|||||||||3
1627497410000|2021-07-28 18:36:50|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|6
1627497420000|2021-07-28 18:37:00|7384.4|7381.6|7386.4|7383.6|7386.4|7383.6|7384.4|7381.6|62
1627497430000|2021-07-28 18:37:10|7386.9|7384.1|7387.4|7384.6|7387.4|7384.6|7386.9|7384.1|2
1627497440000|2021-07-28 18:37:20|7386.9|7384.1|7386.4|7383.6|7386.9|7384.1|7386.4|7383.6|2
1627497450000|2021-07-28 18:37:30|||||||||13
1627497460000|2021-07-28 18:37:40|7386.9|7384.1|7388.4|7385.6|7388.4|7385.6|7386.9|7384.1|17
1627497470000|2021-07-28 18:37:50|||||||||60
1627497480000|2021-07-28 18:38:00|||||||||13
1627497490000|2021-07-28 18:38:10|||||||||33
1627497500000|2021-07-28 18:38:20|7389.9|7387.1|7389.4|7386.6|7389.9|7387.1|7389.4|7386.6|89
1627497510000|2021-07-28 18:38:30|||||||||6
1627497520000|2021-07-28 18:38:40|7388.4|7385.6|7387.4|7384.6|7388.4|7385.6|7387.4|7384.6|7
1627497530000|2021-07-28 18:38:50|7387.9|7385.1|7388.4|7385.6|7388.4|7385.6|7387.9|7385.1|1
1627497540000|2021-07-28 18:39:00|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|6
1627497550000|2021-07-28 18:39:10|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.4|7386.6|3
1627497560000|2021-07-28 18:39:20|7389.4|7386.6|7389.4|7386.6|7389.9|7387.1|7389.4|7386.6|2
1627497570000|2021-07-28 18:39:30|||||||||3
1627497580000|2021-07-28 18:39:40|7389.9|7387.1|7390.4|7387.6|7390.4|7387.6|7389.4|7386.6|5
1627497590000|2021-07-28 18:39:50|7389.4|7386.6|7388.9|7386.1|7390.4|7387.6|7388.9|7386.1|5
1627497600000|2021-07-28 18:40:00|7388.4|7385.6|7389.4|7386.6|7389.4|7386.6|7388.4|7385.6|25
1627497610000|2021-07-28 18:40:10|||||||||5
1627497620000|2021-07-28 18:40:20|||||||||11
1627497630000|2021-07-28 18:40:30|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|25
1627497640000|2021-07-28 18:40:40|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|0
1627497650000|2021-07-28 18:40:50|7389.9|7387.1|7389.4|7386.6|7389.9|7387.1|7389.4|7386.6|3
1627497660000|2021-07-28 18:41:00|7388.9|7386.1|7388.9|7386.1|7389.4|7386.6|7388.9|7386.1|16
1627497680000|2021-07-28 18:41:20|7389.4|7386.6|7388.9|7386.1|7389.4|7386.6|7388.9|7386.1|14
1627497690000|2021-07-28 18:41:30|7389.4|7386.6|7388.4|7385.6|7389.4|7386.6|7388.4|7385.6|5
1627497700000|2021-07-28 18:41:40|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|3
1627497710000|2021-07-28 18:41:50|7388.4|7385.6|7388.9|7386.1|7388.9|7386.1|7388.4|7385.6|2
1627497720000|2021-07-28 18:42:00|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|1
1627497730000|2021-07-28 18:42:10|||||||||3
1627497740000|2021-07-28 18:42:20|||||||||3
1627497750000|2021-07-28 18:42:30|||||||||1
1627497760000|2021-07-28 18:42:40|7388.9|7386.1|7388.4|7385.6|7388.9|7386.1|7388.4|7385.6|26
1627497770000|2021-07-28 18:42:50|7388.9|7386.1|7388.4|7385.6|7388.9|7386.1|7388.4|7385.6|8
1627497780000|2021-07-28 18:43:00|7387.9|7385.1|7388.4|7385.6|7388.4|7385.6|7387.9|7385.1|11
1627497790000|2021-07-28 18:43:10|||||||||58
1627497800000|2021-07-28 18:43:20|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|11
1627497810000|2021-07-28 18:43:30|7389.4|7386.6|7389.9|7387.1|7390.4|7387.6|7389.4|7386.6|6
1627497820000|2021-07-28 18:43:40|7389.4|7386.6|7389.4|7386.6|7389.9|7387.1|7389.4|7386.6|2
1627497830000|2021-07-28 18:43:50|7389.9|7387.1|7389.4|7386.6|7390.4|7387.6|7389.4|7386.6|18
1627497840000|2021-07-28 18:44:00|7389.9|7387.1|7390.4|7387.6|7390.4|7387.6|7389.9|7387.1|3
1627497850000|2021-07-28 18:44:10|||||||||1
1627497870000|2021-07-28 18:44:30|||||||||60
1627497880000|2021-07-28 18:44:40|||||||||2
1627497890000|2021-07-28 18:44:50|7391.4|7388.6|7390.9|7388.1|7391.4|7388.6|7390.4|7387.6|41
1627497900000|2021-07-28 18:45:00|7391.4|7388.6|7392.4|7389.6|7392.4|7389.6|7391.4|7388.6|15
1627497910000|2021-07-28 18:45:10|7393.4|7390.6|7392.9|7390.1|7393.4|7390.6|7392.9|7390.1|101
1627497920000|2021-07-28 18:45:20|7392.4|7389.6|7392.9|7390.1|7392.9|7390.1|7392.4|7389.6|119
1627497930000|2021-07-28 18:45:30|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|5
1627497940000|2021-07-28 18:45:40|7391.4|7388.6|7391.9|7389.1|7391.9|7389.1|7391.4|7388.6|6
1627497950000|2021-07-28 18:45:50|7392.4|7389.6|7391.9|7389.1|7392.4|7389.6|7391.9|7389.1|12
1627497960000|2021-07-28 18:46:00|7392.4|7389.6|7391.9|7389.1|7392.4|7389.6|7391.9|7389.1|6
1627497970000|2021-07-28 18:46:10|7392.4|7389.6|7391.9|7389.1|7392.4|7389.6|7391.9|7389.1|7
1627497980000|2021-07-28 18:46:20|7391.4|7388.6|7390.4|7387.6|7391.9|7389.1|7390.4|7387.6|6
1627497990000|2021-07-28 18:46:30|||||||||1
1627498000000|2021-07-28 18:46:40|||||||||6
1627498020000|2021-07-28 18:47:00|7389.9|7387.1|7390.4|7387.6|7390.4|7387.6|7389.9|7387.1|0
1627498030000|2021-07-28 18:47:10|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|6
1627498040000|2021-07-28 18:47:20|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|0
1627498050000|2021-07-28 18:47:30|7391.4|7388.6|7390.9|7388.1|7391.4|7388.6|7390.4|7387.6|24
1627498060000|2021-07-28 18:47:40|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|3
1627498070000|2021-07-28 18:47:50|7392.4|7389.6|7391.9|7389.1|7392.4|7389.6|7391.9|7389.1|38
1627498080000|2021-07-28 18:48:00|7391.4|7388.6|7391.9|7389.1|7391.9|7389.1|7391.4|7388.6|0
1627498090000|2021-07-28 18:48:10|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|0
1627498100000|2021-07-28 18:48:20|7391.9|7389.1|7391.4|7388.6|7391.9|7389.1|7390.9|7388.1|33
1627498120000|2021-07-28 18:48:40|||||||||1
1627498130000|2021-07-28 18:48:50|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.4|7387.6|15
1627498140000|2021-07-28 18:49:00|7391.4|7388.6|7390.9|7388.1|7391.4|7388.6|7390.9|7388.1|11
1627498150000|2021-07-28 18:49:10|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|7391.4|7388.6|0
1627498160000|2021-07-28 18:49:20|7390.9|7388.1|7390.9|7388.1|7390.9|7388.1|7390.4|7387.6|7
1627498170000|2021-07-28 18:49:30|7390.4|7387.6|7389.4|7386.6|7390.4|7387.6|7389.4|7386.6|3
1627498180000|2021-07-28 18:49:40|||||||||2
1627498190000|2021-07-28 18:49:50|||||||||9
1627498200000|2021-07-28 18:50:00|7389.9|7387.1|7390.4|7387.6|7391.4|7388.6|7389.9|7387.1|10
1627498210000|2021-07-28 18:50:10|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.4|7386.6|4
1627498220000|2021-07-28 18:50:20|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|7390.4|7387.6|0
1627498240000|2021-07-28 18:50:40|||||||||10
1627498250000|2021-07-28 18:50:50|||||||||3
1627498270000|2021-07-28 18:51:10|||||||||1
1627498280000|2021-07-28 18:51:20|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7388.9|7386.1|17
1627498290000|2021-07-28 18:51:30|7388.9|7386.1|7388.9|7386.1|7389.4|7386.6|7388.4|7385.6|8
1627498300000|2021-07-28 18:51:40|7388.4|7385.6|7387.9|7385.1|7388.9|7386.1|7387.4|7384.6|18
1627498320000|2021-07-28 18:52:00|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|1
1627498330000|2021-07-28 18:52:10|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|23
1627498340000|2021-07-28 18:52:20|7387.9|7385.1|7388.4|7385.6|7388.9|7386.1|7387.9|7385.1|9
1627498350000|2021-07-28 18:52:30|7388.9|7386.1|7388.9|7386.1|7389.4|7386.6|7388.9|7386.1|4
1627498360000|2021-07-28 18:52:40|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|0
1627498370000|2021-07-28 18:52:50|||||||||1
1627498380000|2021-07-28 18:53:00|||||||||1
1627498400000|2021-07-28 18:53:20|7387.4|7384.6|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|7
1627498410000|2021-07-28 18:53:30|||||||||1
1627498420000|2021-07-28 18:53:40|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7
1627498440000|2021-07-28 18:54:00|||||||||1
1627498450000|2021-07-28 18:54:10|7386.9|7384.1|7386.4|7383.6|7387.4|7384.6|7386.4|7383.6|5
1627498460000|2021-07-28 18:54:20|7385.4|7382.6|7386.4|7383.6|7386.4|7383.6|7385.4|7382.6|4
1627498480000|2021-07-28 18:54:40|7386.9|7384.1|7386.4|7383.6|7386.9|7384.1|7386.4|7383.6|13
1627498490000|2021-07-28 18:54:50|7386.9|7384.1|7387.4|7384.6|7387.4|7384.6|7386.4|7383.6|2
1627498500000|2021-07-28 18:55:00|||||||||2
1627498510000|2021-07-28 18:55:10|7386.9|7384.1|7387.4|7384.6|7387.4|7384.6|7386.9|7384.1|17
1627498530000|2021-07-28 18:55:30|7387.9|7385.1|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|19
1627498540000|2021-07-28 18:55:40|7387.9|7385.1|7386.9|7384.1|7387.9|7385.1|7386.4|7383.6|4
1627498550000|2021-07-28 18:55:50|7387.4|7384.6|7386.4|7383.6|7387.4|7384.6|7386.4|7383.6|8
1627498580000|2021-07-28 18:56:20|7386.9|7384.1|7386.4|7383.6|7386.9|7384.1|7386.4|7383.6|5
1627498590000|2021-07-28 18:56:30|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|3
1627498600000|2021-07-28 18:56:40|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|0
1627498610000|2021-07-28 18:56:50|7386.9|7384.1|7387.4|7384.6|7387.4|7384.6|7386.9|7384.1|29
1627498620000|2021-07-28 18:57:00|7386.9|7384.1|7386.9|7384.1|7387.4|7384.6|7386.9|7384.1|8
1627498630000|2021-07-28 18:57:10|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|8
1627498640000|2021-07-28 18:57:20|7386.9|7384.1|7386.9|7384.1|7387.4|7384.6|7386.9|7384.1|2
1627498650000|2021-07-28 18:57:30|7387.4|7384.6|7386.9|7384.1|7387.4|7384.6|7386.9|7384.1|0
1627498660000|2021-07-28 18:57:40|7387.4|7384.6|7386.9|7384.1|7387.4|7384.6|7386.9|7384.1|0
1627498670000|2021-07-28 18:57:50|7387.4|7384.6|7386.9|7384.1|7387.4|7384.6|7386.9|7384.1|5
1627498680000|2021-07-28 18:58:00|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|3
1627498690000|2021-07-28 18:58:10|7385.9|7383.1|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|10
1627498700000|2021-07-28 18:58:20|7386.4|7383.6|7387.4|7384.6|7387.4|7384.6|7386.4|7383.6|25
1627498710000|2021-07-28 18:58:30|7386.9|7384.1|7387.4|7384.6|7387.4|7384.6|7386.9|7384.1|0
1627498720000|2021-07-28 18:58:40|||||||||1
1627498730000|2021-07-28 18:58:50|7386.9|7384.1|7385.9|7383.1|7386.9|7384.1|7385.9|7383.1|34
1627498740000|2021-07-28 18:59:00|7385.4|7382.6|7385.9|7383.1|7386.4|7383.6|7385.4|7382.6|7
1627498750000|2021-07-28 18:59:10|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|5
1627498780000|2021-07-28 18:59:40|7385.9|7383.1|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|4
1627498790000|2021-07-28 18:59:50|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7384.4|7381.6|7
1627498800000|2021-07-28 19:00:00|7385.9|7383.1|7386.4|7383.6|7386.4|7383.6|7385.9|7383.1|42
1627498820000|2021-07-28 19:00:20|7386.9|7384.1|7386.4|7383.6|7386.9|7384.1|7386.4|7383.6|1
1627498830000|2021-07-28 19:00:30|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|7386.9|7384.1|1
1627498840000|2021-07-28 19:00:40|7386.4|7383.6|7386.4|7383.6|7386.9|7384.1|7386.4|7383.6|0
1627498850000|2021-07-28 19:00:50|7387.4|7384.6|7387.4|7384.6|7388.4|7385.6|7387.4|7384.6|33
1627498860000|2021-07-28 19:01:00|7387.9|7385.1|7388.4|7385.6|7388.4|7385.6|7387.9|7385.1|3
1627498870000|2021-07-28 19:01:10|7389.4|7386.6|7388.4|7385.6|7389.4|7386.6|7388.4|7385.6|21
1627498880000|2021-07-28 19:01:20|7388.9|7386.1|7389.9|7387.1|7389.9|7387.1|7388.4|7385.6|10
1627498890000|2021-07-28 19:01:30|7389.4|7386.6|7389.4|7386.6|7389.9|7387.1|7388.4|7385.6|18
1627498900000|2021-07-28 19:01:40|7388.9|7386.1|7389.4|7386.6|7389.9|7387.1|7388.9|7386.1|1
1627498910000|2021-07-28 19:01:50|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|7389.9|7387.1|23
1627498920000|2021-07-28 19:02:00|7390.4|7387.6|7389.4|7386.6|7390.4|7387.6|7389.4|7386.6|1
1627498930000|2021-07-28 19:02:10|7388.4|7385.6|7389.4|7386.6|7389.4|7386.6|7388.4|7385.6|19
1627498940000|2021-07-28 19:02:20|7388.9|7386.1|7389.4|7386.6|7389.4|7386.6|7388.9|7386.1|0
1627498950000|2021-07-28 19:02:30|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|0
1627498960000|2021-07-28 19:02:40|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|3
1627498970000|2021-07-28 19:02:50|||||||||1
1627498980000|2021-07-28 19:03:00|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.4|7385.6|15
1627498990000|2021-07-28 19:03:10|7389.4|7386.6|7388.9|7386.1|7389.4|7386.6|7388.9|7386.1|1
1627499000000|2021-07-28 19:03:20|7388.4|7385.6|7389.4|7386.6|7389.4|7386.6|7388.4|7385.6|1
1627499010000|2021-07-28 19:03:30|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|7388.9|7386.1|2
1627499020000|2021-07-28 19:03:40|7388.4|7385.6|7387.4|7384.6|7388.4|7385.6|7387.4|7384.6|4
1627499030000|2021-07-28 19:03:50|7388.4|7385.6|7387.9|7385.1|7388.4|7385.6|7387.9|7385.1|102
1627499040000|2021-07-28 19:04:00|7387.4|7384.6|7387.4|7384.6|7387.9|7385.1|7387.4|7384.6|1
1627499050000|2021-07-28 19:04:10|7387.9|7385.1|7386.4|7383.6|7387.9|7385.1|7386.4|7383.6|3
1627499060000|2021-07-28 19:04:20|7385.9|7383.1|7385.9|7383.1|7386.4|7383.6|7385.4|7382.6|2
1627499070000|2021-07-28 19:04:30|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7385.9|7383.1|0
1627499080000|2021-07-28 19:04:40|7385.9|7383.1|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|0
1627499090000|2021-07-28 19:04:50|7386.4|7383.6|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|8
1627499100000|2021-07-28 19:05:00|7386.9|7384.1|7385.9|7383.1|7386.9|7384.1|7385.9|7383.1|1
1627499120000|2021-07-28 19:05:20|7385.4|7382.6|7384.9|7382.1|7385.9|7383.1|7384.9|7382.1|57
1627499130000|2021-07-28 19:05:30|7384.4|7381.6|7384.4|7381.6|7384.9|7382.1|7384.4|7381.6|0
1627499140000|2021-07-28 19:05:40|7385.4|7382.6|7384.9|7382.1|7385.4|7382.6|7384.4|7381.6|12
1627499150000|2021-07-28 19:05:50|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|60
1627499160000|2021-07-28 19:06:00|7383.9|7381.1|7384.4|7381.6|7384.4|7381.6|7383.9|7381.1|11
1627499180000|2021-07-28 19:06:20|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|7383.4|7380.6|18
1627499210000|2021-07-28 19:06:50|7382.9|7380.1|7382.4|7379.6|7382.9|7380.1|7382.4|7379.6|5
1627499220000|2021-07-28 19:07:00|7383.4|7380.6|7380.4|7377.6|7383.4|7380.6|7380.4|7377.6|45
1627499230000|2021-07-28 19:07:10|7379.9|7377.1|7380.9|7378.1|7380.9|7378.1|7379.9|7377.1|4
1627499240000|2021-07-28 19:07:20|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|6
1627499250000|2021-07-28 19:07:30|7380.9|7378.1|7381.4|7378.6|7381.4|7378.6|7380.4|7377.6|13
1627499260000|2021-07-28 19:07:40|7380.4|7377.6|7380.4|7377.6|7380.9|7378.1|7380.4|7377.6|2
1627499270000|2021-07-28 19:07:50|7380.9|7378.1|7380.4|7377.6|7380.9|7378.1|7379.9|7377.1|21
1627499280000|2021-07-28 19:08:00|7379.9|7377.1|7379.4|7376.6|7380.4|7377.6|7379.4|7376.6|6
1627499290000|2021-07-28 19:08:10|7378.9|7376.1|7378.9|7376.1|7379.4|7376.6|7378.4|7375.6|17
1627499300000|2021-07-28 19:08:20|7378.4|7375.6|7377.9|7375.1|7378.9|7376.1|7377.4|7374.6|5
1627499310000|2021-07-28 19:08:30|7378.4|7375.6|7377.4|7374.6|7378.4|7375.6|7377.4|7374.6|16
1627499320000|2021-07-28 19:08:40|7378.4|7375.6|7377.4|7374.6|7378.9|7376.1|7377.4|7374.6|9
1627499340000|2021-07-28 19:09:00|7377.9|7375.1|7377.4|7374.6|7377.9|7375.1|7377.4|7374.6|3
1627499350000|2021-07-28 19:09:10|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|2
1627499360000|2021-07-28 19:09:20|7377.4|7374.6|7377.9|7375.1|7377.9|7375.1|7377.4|7374.6|2
1627499370000|2021-07-28 19:09:30|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|3
1627499380000|2021-07-28 19:09:40|7376.9|7374.1|7376.4|7373.6|7376.9|7374.1|7376.4|7373.6|2
1627499390000|2021-07-28 19:09:50|7376.9|7374.1|7377.4|7374.6|7377.4|7374.6|7376.4|7373.6|4
1627499400000|2021-07-28 19:10:00|7376.9|7374.1|7376.9|7374.1|7377.4|7374.6|7376.4|7373.6|4
1627499410000|2021-07-28 19:10:10|7376.4|7373.6|7377.4|7374.6|7377.4|7374.6|7376.4|7373.6|1
1627499420000|2021-07-28 19:10:20|7377.9|7375.1|7377.4|7374.6|7377.9|7375.1|7377.4|7374.6|23
1627499430000|2021-07-28 19:10:30|7377.9|7375.1|7378.4|7375.6|7378.4|7375.6|7377.9|7375.1|8
1627499440000|2021-07-28 19:10:40|7377.9|7375.1|7377.9|7375.1|7378.4|7375.6|7377.9|7375.1|2
1627499460000|2021-07-28 19:11:00|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|0
1627499510000|2021-07-28 19:11:50|7378.9|7376.1|7378.4|7375.6|7378.9|7376.1|7378.4|7375.6|56
1627499520000|2021-07-28 19:12:00|7378.9|7376.1|7379.4|7376.6|7379.4|7376.6|7378.9|7376.1|1
1627499530000|2021-07-28 19:12:10|||||||||11
1627499550000|2021-07-28 19:12:30|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.4|7376.6|10
1627499560000|2021-07-28 19:12:40|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|0
1627499570000|2021-07-28 19:12:50|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.4|7376.6|0
1627499580000|2021-07-28 19:13:00|7380.4|7377.6|7380.4|7377.6|7380.9|7378.1|7380.4|7377.6|1
1627499590000|2021-07-28 19:13:10|7380.9|7378.1|7380.4|7377.6|7380.9|7378.1|7380.4|7377.6|2
1627499600000|2021-07-28 19:13:20|7379.4|7376.6|7379.9|7377.1|7379.9|7377.1|7379.4|7376.6|4
1627499610000|2021-07-28 19:13:30|7379.4|7376.6|7379.4|7376.6|7379.9|7377.1|7379.4|7376.6|1
1627499620000|2021-07-28 19:13:40|7379.9|7377.1|7379.4|7376.6|7379.9|7377.1|7379.4|7376.6|0
1627499630000|2021-07-28 19:13:50|7379.9|7377.1|7380.4|7377.6|7380.4|7377.6|7379.9|7377.1|10
1627499650000|2021-07-28 19:14:10|7380.9|7378.1|7381.4|7378.6|7381.4|7378.6|7380.4|7377.6|1
1627499660000|2021-07-28 19:14:20|7380.9|7378.1|7381.4|7378.6|7381.4|7378.6|7380.9|7378.1|1
1627499690000|2021-07-28 19:14:50|7381.9|7379.1|7381.4|7378.6|7381.9|7379.1|7381.4|7378.6|0
1627499720000|2021-07-28 19:15:20|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|5
1627499730000|2021-07-28 19:15:30|7380.4|7377.6|7380.9|7378.1|7381.4|7378.6|7380.4|7377.6|1
1627499740000|2021-07-28 19:15:40|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|0
1627499750000|2021-07-28 19:15:50|||||||||1
1627499770000|2021-07-28 19:16:10|7379.9|7377.1|7380.4|7377.6|7380.4|7377.6|7379.9|7377.1|0
1627499780000|2021-07-28 19:16:20|7379.9|7377.1|7380.4|7377.6|7380.4|7377.6|7379.9|7377.1|0
1627499800000|2021-07-28 19:16:40|7379.9|7377.1|7380.4|7377.6|7380.4|7377.6|7379.9|7377.1|0
1627499810000|2021-07-28 19:16:50|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|1
1627499820000|2021-07-28 19:17:00|7380.4|7377.6|7379.9|7377.1|7380.4|7377.6|7379.9|7377.1|0
1627499830000|2021-07-28 19:17:10|7380.4|7377.6|7380.9|7378.1|7381.4|7378.6|7379.9|7377.1|5
1627499840000|2021-07-28 19:17:20|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7380.9|7378.1|0
1627499850000|2021-07-28 19:17:30|7380.9|7378.1|7381.4|7378.6|7381.4|7378.6|7380.9|7378.1|0
1627499860000|2021-07-28 19:17:40|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|3
1627499870000|2021-07-28 19:17:50|7379.9|7377.1|7380.4|7377.6|7380.4|7377.6|7379.9|7377.1|1
1627499880000|2021-07-28 19:18:00|||||||||1
1627499890000|2021-07-28 19:18:10|7380.9|7378.1|7380.4|7377.6|7380.9|7378.1|7380.4|7377.6|10
1627499900000|2021-07-28 19:18:20|||||||||12
1627499910000|2021-07-28 19:18:30|||||||||11
1627499920000|2021-07-28 19:18:40|||||||||22
1627499930000|2021-07-28 19:18:50|||||||||13
1627499940000|2021-07-28 19:19:00|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|20
1627499950000|2021-07-28 19:19:10|||||||||6
1627499960000|2021-07-28 19:19:20|||||||||11
1627499970000|2021-07-28 19:19:30|||||||||12
1627499980000|2021-07-28 19:19:40|||||||||15
1627499990000|2021-07-28 19:19:50|7379.3|7376.5|7378.4|7375.6|7379.3|7376.5|7377.9|7375.1|24
1627500000000|2021-07-28 19:20:00|||||||||1
1627500010000|2021-07-28 19:20:10|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|0
1627500020000|2021-07-28 19:20:20|7378.3|7375.5|7378.4|7375.6|7378.4|7375.6|7378.3|7375.5|0
1627500030000|2021-07-28 19:20:30|7378.3|7375.5|7378.3|7375.5|7378.4|7375.6|7377.9|7375.1|0
1627500040000|2021-07-28 19:20:40|7377.9|7375.1|7377.8|7375|7378.3|7375.5|7377.8|7375|7
1627500050000|2021-07-28 19:20:50|7378.3|7375.5|7377.8|7375|7378.3|7375.5|7377.8|7375|0
1627500060000|2021-07-28 19:21:00|7378.3|7375.5|7378.4|7375.6|7378.4|7375.6|7378.3|7375.5|1
1627500070000|2021-07-28 19:21:10|7378.3|7375.5|7378.3|7375.5|7378.4|7375.6|7378.3|7375.5|0
1627500080000|2021-07-28 19:21:20|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.3|7375.5|0
1627500090000|2021-07-28 19:21:30|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|1
1627500110000|2021-07-28 19:21:50|7377.8|7375|7377.3|7374.5|7377.8|7375|7377.3|7374.5|2
1627500120000|2021-07-28 19:22:00|7376.8|7374|7375.8|7373|7376.8|7374|7375.8|7373|3
1627500130000|2021-07-28 19:22:10|7375.9|7373.1|7376.3|7373.5|7376.3|7373.5|7375.8|7373|0
1627500140000|2021-07-28 19:22:20|7375.8|7373|7375.8|7373|7375.8|7373|7375.8|7373|0
1627500150000|2021-07-28 19:22:30|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|1
1627500170000|2021-07-28 19:22:50|||||||||1
1627500180000|2021-07-28 19:23:00|7375.8|7373|7376.3|7373.5|7376.3|7373.5|7375.8|7373|1
1627500190000|2021-07-28 19:23:10|7375.8|7373|7375.8|7373|7376.3|7373.5|7375.3|7372.5|15
1627500200000|2021-07-28 19:23:20|7376.3|7373.5|7375.8|7373|7376.3|7373.5|7375.8|7373|1
1627500210000|2021-07-28 19:23:30|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|35
1627500220000|2021-07-28 19:23:40|7374.8|7372|7375.8|7373|7375.8|7373|7374.3|7371.5|31
1627500240000|2021-07-28 19:24:00|7375.3|7372.5|7375.3|7372.5|7375.8|7373|7375.3|7372.5|0
1627500260000|2021-07-28 19:24:20|7375.8|7373|7377.8|7375|7377.8|7375|7375.8|7373|14
1627500270000|2021-07-28 19:24:30|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|0
1627500280000|2021-07-28 19:24:40|7376.8|7374|7376.3|7373.5|7377.3|7374.5|7376.3|7373.5|48
1627500290000|2021-07-28 19:24:50|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|1
1627500300000|2021-07-28 19:25:00|7376.8|7374|7377.3|7374.5|7377.3|7374.5|7376.8|7374|1
1627500310000|2021-07-28 19:25:10|7377.8|7375|7377.3|7374.5|7377.8|7375|7377.3|7374.5|7
1627500330000|2021-07-28 19:25:30|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|1
1627500340000|2021-07-28 19:25:40|7378.3|7375.5|7377.8|7375|7378.3|7375.5|7377.8|7375|1
1627500350000|2021-07-28 19:25:50|7377.3|7374.5|7376.8|7374|7377.3|7374.5|7376.8|7374|45
1627500360000|2021-07-28 19:26:00|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7376.8|7374|0
1627500370000|2021-07-28 19:26:10|7376.8|7374|7376.8|7374|7377.3|7374.5|7376.8|7374|0
1627500380000|2021-07-28 19:26:20|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|0
1627500400000|2021-07-28 19:26:40|||||||||36
1627500410000|2021-07-28 19:26:50|||||||||6
1627500430000|2021-07-28 19:27:10|||||||||58
1627500440000|2021-07-28 19:27:20|7375.8|7373|7375.3|7372.5|7375.8|7373|7375.3|7372.5|4
1627500450000|2021-07-28 19:27:30|7374.8|7372|7374.3|7371.5|7374.8|7372|7374.3|7371.5|16
1627500460000|2021-07-28 19:27:40|7373.8|7371|7374.3|7371.5|7374.3|7371.5|7373.8|7371|8
1627500470000|2021-07-28 19:27:50|||||||||1
1627500480000|2021-07-28 19:28:00|7374.8|7372|7374.8|7372|7374.8|7372|7374.3|7371.5|2
1627500490000|2021-07-28 19:28:10|7374.3|7371.5|7374.3|7371.5|7374.8|7372|7374.3|7371.5|0
1627500500000|2021-07-28 19:28:20|||||||||5
1627500510000|2021-07-28 19:28:30|7374.8|7372|7374.8|7372|7374.8|7372|7374.8|7372|0
1627500540000|2021-07-28 19:29:00|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|0
1627500570000|2021-07-28 19:29:30|7374.8|7372|7374.8|7372|7374.8|7372|7374.3|7371.5|2
1627500580000|2021-07-28 19:29:40|7374.3|7371.5|7372.8|7370|7374.3|7371.5|7372.3|7369.5|27
1627500600000|2021-07-28 19:30:00|7372.3|7369.5|7373.3|7370.5|7373.3|7370.5|7372.3|7369.5|5
1627500610000|2021-07-28 19:30:10|||||||||1
1627500620000|2021-07-28 19:30:20|7373.8|7371|7373.3|7370.5|7373.8|7371|7373.3|7370.5|3
1627500630000|2021-07-28 19:30:30|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|0
1627500640000|2021-07-28 19:30:40|7373.3|7370.5|7373.3|7370.5|7373.8|7371|7373.3|7370.5|2
1627500650000|2021-07-28 19:30:50|7374.3|7371.5|7373.8|7371|7374.3|7371.5|7373.8|7371|5
1627500660000|2021-07-28 19:31:00|7373.3|7370.5|7373.3|7370.5|7373.8|7371|7373.3|7370.5|1
1627500680000|2021-07-28 19:31:20|||||||||2
1627500690000|2021-07-28 19:31:30|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|3
1627500700000|2021-07-28 19:31:40|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|0
1627500710000|2021-07-28 19:31:50|||||||||1
1627500720000|2021-07-28 19:32:00|7374.8|7372|7374.3|7371.5|7374.8|7372|7374.3|7371.5|2
1627500730000|2021-07-28 19:32:10|7375.3|7372.5|7374.8|7372|7375.3|7372.5|7374.8|7372|3
1627500750000|2021-07-28 19:32:30|7374.3|7371.5|7374.3|7371.5|7374.8|7372|7374.3|7371.5|1
1627500770000|2021-07-28 19:32:50|||||||||8
1627500820000|2021-07-28 19:33:40|||||||||1
1627500830000|2021-07-28 19:33:50|7374.8|7372|7374.3|7371.5|7374.8|7372|7374.3|7371.5|0
1627500840000|2021-07-28 19:34:00|||||||||5
1627500890000|2021-07-28 19:34:50|||||||||1
1627500940000|2021-07-28 19:35:40|||||||||1
1627500950000|2021-07-28 19:35:50|||||||||1
1627500960000|2021-07-28 19:36:00|7373.8|7371|7374.3|7371.5|7374.3|7371.5|7373.8|7371|1
1627500990000|2021-07-28 19:36:30|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|2
1627501000000|2021-07-28 19:36:40|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|6
1627501010000|2021-07-28 19:36:50|7373.8|7371|7373.3|7370.5|7373.8|7371|7373.3|7370.5|7
1627501020000|2021-07-28 19:37:00|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|0
1627501060000|2021-07-28 19:37:40|7374.3|7371.5|7374.3|7371.5|7374.8|7372|7374.3|7371.5|59
1627501070000|2021-07-28 19:37:50|||||||||1
1627501100000|2021-07-28 19:38:20|7373.8|7371|7374.3|7371.5|7374.3|7371.5|7373.8|7371|1
1627501120000|2021-07-28 19:38:40|7373.3|7370.5|7373.8|7371|7373.8|7371|7373.3|7370.5|107
1627501130000|2021-07-28 19:38:50|||||||||126
1627501140000|2021-07-28 19:39:00|7374.3|7371.5|7373.8|7371|7374.3|7371.5|7373.3|7370.5|0
1627501150000|2021-07-28 19:39:10|7373.3|7370.5|7373.8|7371|7373.8|7371|7373.3|7370.5|0
1627501160000|2021-07-28 19:39:20|7370.8|7368|7370.8|7368|7371.3|7368.5|7370.3|7367.5|167
1627501170000|2021-07-28 19:39:30|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|28
1627501180000|2021-07-28 19:39:40|7370.3|7367.5|7370.8|7368|7371.3|7368.5|7370.3|7367.5|9
1627501190000|2021-07-28 19:39:50|7370.3|7367.5|7369.8|7367|7370.3|7367.5|7369.8|7367|4
1627501200000|2021-07-28 19:40:00|7370.3|7367.5|7370.3|7367.5|7370.8|7368|7370.3|7367.5|9
1627501210000|2021-07-28 19:40:10|||||||||5
1627501220000|2021-07-28 19:40:20|||||||||43
1627501230000|2021-07-28 19:40:30|||||||||6
1627501240000|2021-07-28 19:40:40|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|0
1627501250000|2021-07-28 19:40:50|7369.3|7366.5|7369.8|7367|7370.3|7367.5|7369.3|7366.5|7
1627501270000|2021-07-28 19:41:10|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|0
1627501290000|2021-07-28 19:41:30|||||||||1
1627501300000|2021-07-28 19:41:40|||||||||1
1627501310000|2021-07-28 19:41:50|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|12
1627501330000|2021-07-28 19:42:10|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|3
1627501340000|2021-07-28 19:42:20|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7371.8|7369|111
1627501350000|2021-07-28 19:42:30|7371.8|7369|7372.3|7369.5|7372.3|7369.5|7371.8|7369|0
1627501360000|2021-07-28 19:42:40|7372.8|7370|7372.3|7369.5|7372.8|7370|7372.3|7369.5|6
1627501400000|2021-07-28 19:43:20|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|2
1627501410000|2021-07-28 19:43:30|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|2
1627501440000|2021-07-28 19:44:00|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|0
1627501450000|2021-07-28 19:44:10|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|0
1627501460000|2021-07-28 19:44:20|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|0
1627501470000|2021-07-28 19:44:30|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|0
1627501480000|2021-07-28 19:44:40|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|3
1627501500000|2021-07-28 19:45:00|7370.8|7368|7370.3|7367.5|7371.3|7368.5|7370.3|7367.5|1
1627501510000|2021-07-28 19:45:10|||||||||1
1627501520000|2021-07-28 19:45:20|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|2
1627501530000|2021-07-28 19:45:30|7370.8|7368|7370.8|7368|7371.3|7368.5|7370.8|7368|0
1627501550000|2021-07-28 19:45:50|7370.3|7367.5|7370.8|7368|7370.8|7368|7370.3|7367.5|1
1627501570000|2021-07-28 19:46:10|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7370.8|7368|2
1627501580000|2021-07-28 19:46:20|7370.8|7368|7370.8|7368|7370.8|7368|7370.3|7367.5|1
1627501600000|2021-07-28 19:46:40|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7370.8|7368|22
1627501610000|2021-07-28 19:46:50|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|2
1627501620000|2021-07-28 19:47:00|7371.8|7369|7372.3|7369.5|7372.3|7369.5|7371.3|7368.5|15
1627501630000|2021-07-28 19:47:10|7371.8|7369|7371.3|7368.5|7371.8|7369|7371.3|7368.5|2
1627501640000|2021-07-28 19:47:20|7371.8|7369|7372.8|7370|7372.8|7370|7371.3|7368.5|9
1627501650000|2021-07-28 19:47:30|||||||||5
1627501660000|2021-07-28 19:47:40|7373.3|7370.5|7372.8|7370|7373.3|7370.5|7372.3|7369.5|10
1627501670000|2021-07-28 19:47:50|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|3
1627501680000|2021-07-28 19:48:00|||||||||5
1627501690000|2021-07-28 19:48:10|||||||||7
1627501700000|2021-07-28 19:48:20|7372.8|7370|7372.3|7369.5|7372.8|7370|7372.3|7369.5|5
1627501710000|2021-07-28 19:48:30|7371.8|7369|7372.3|7369.5|7372.3|7369.5|7371.8|7369|10
1627501720000|2021-07-28 19:48:40|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|7
1627501730000|2021-07-28 19:48:50|7372.3|7369.5|7371.8|7369|7372.3|7369.5|7371.8|7369|7
1627501740000|2021-07-28 19:49:00|7371.3|7368.5|7370.3|7367.5|7371.3|7368.5|7370.3|7367.5|20
1627501750000|2021-07-28 19:49:10|7369.8|7367|7369.3|7366.5|7369.8|7367|7369.3|7366.5|42
1627501760000|2021-07-28 19:49:20|||||||||8
1627501770000|2021-07-28 19:49:30|7369.8|7367|7370.3|7367.5|7370.3|7367.5|7369.8|7367|9
1627501780000|2021-07-28 19:49:40|7369.3|7366.5|7370.3|7367.5|7370.3|7367.5|7369.3|7366.5|62
1627501790000|2021-07-28 19:49:50|7370.8|7368|7369.8|7367|7370.8|7368|7369.8|7367|26
1627501800000|2021-07-28 19:50:00|7370.3|7367.5|7369.3|7366.5|7370.3|7367.5|7369.3|7366.5|46
1627501810000|2021-07-28 19:50:10|7369.8|7367|7369.8|7367|7370.3|7367.5|7369.8|7367|14
1627501820000|2021-07-28 19:50:20|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7369.8|7367|0
1627501830000|2021-07-28 19:50:30|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|8
1627501840000|2021-07-28 19:50:40|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7369.8|7367|2
1627501850000|2021-07-28 19:50:50|7370.8|7368|7370.3|7367.5|7370.8|7368|7370.3|7367.5|0
1627501860000|2021-07-28 19:51:00|7370.8|7368|7370.3|7367.5|7370.8|7368|7370.3|7367.5|13
1627501870000|2021-07-28 19:51:10|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|0
1627501880000|2021-07-28 19:51:20|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|21
1627501890000|2021-07-28 19:51:30|7368.3|7365.5|7368.3|7365.5|7368.8|7366|7368.3|7365.5|12
1627501910000|2021-07-28 19:51:50|7368.8|7366|7368.3|7365.5|7368.8|7366|7368.3|7365.5|30
1627501920000|2021-07-28 19:52:00|7368.8|7366|7369.3|7366.5|7369.3|7366.5|7368.8|7366|1
1627501930000|2021-07-28 19:52:10|||||||||2
1627501960000|2021-07-28 19:52:40|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|1
1627501970000|2021-07-28 19:52:50|||||||||1
1627501980000|2021-07-28 19:53:00|7370.3|7367.5|7371.3|7368.5|7371.3|7368.5|7370.3|7367.5|9
1627501990000|2021-07-28 19:53:10|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|3
1627502000000|2021-07-28 19:53:20|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|0
1627502020000|2021-07-28 19:53:40|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|18
1627502030000|2021-07-28 19:53:50|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|0
1627502040000|2021-07-28 19:54:00|7371.8|7369|7371.3|7368.5|7372.3|7369.5|7370.8|7368|28
1627502050000|2021-07-28 19:54:10|||||||||1
1627502080000|2021-07-28 19:54:40|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|1
1627502090000|2021-07-28 19:54:50|7370.8|7368|7370.3|7367.5|7370.8|7368|7370.3|7367.5|4
1627502100000|2021-07-28 19:55:00|7371.3|7368.5|7370.3|7367.5|7371.3|7368.5|7370.3|7367.5|126
1627502110000|2021-07-28 19:55:10|||||||||2
1627502120000|2021-07-28 19:55:20|7369.8|7367|7369.8|7367|7370.3|7367.5|7369.8|7367|8
1627502130000|2021-07-28 19:55:30|7370.3|7367.5|7369.8|7367|7370.3|7367.5|7369.8|7367|1
1627502140000|2021-07-28 19:55:40|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7369.8|7367|0
1627502150000|2021-07-28 19:55:50|||||||||1
1627502160000|2021-07-28 19:56:00|7369.8|7367|7370.8|7368|7371.3|7368.5|7369.8|7367|58
1627502170000|2021-07-28 19:56:10|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|8
1627502190000|2021-07-28 19:56:30|7369.3|7366.5|7369.3|7366.5|7369.8|7367|7369.3|7366.5|3
1627502210000|2021-07-28 19:56:50|7369.8|7367|7370.3|7367.5|7370.3|7367.5|7369.8|7367|2
1627502230000|2021-07-28 19:57:10|||||||||9
1627502250000|2021-07-28 19:57:30|7370.8|7368|7370.3|7367.5|7370.8|7368|7370.3|7367.5|3
1627502260000|2021-07-28 19:57:40|||||||||1
1627502270000|2021-07-28 19:57:50|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|3
1627502280000|2021-07-28 19:58:00|7370.3|7367.5|7370.3|7367.5|7371.3|7368.5|7370.3|7367.5|3
1627502290000|2021-07-28 19:58:10|7369.8|7367|7370.3|7367.5|7370.3|7367.5|7369.8|7367|5
1627502300000|2021-07-28 19:58:20|7371.3|7368.5|7370.8|7368|7371.3|7368.5|7370.8|7368|8
1627502310000|2021-07-28 19:58:30|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|2
1627502320000|2021-07-28 19:58:40|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|0
1627502330000|2021-07-28 19:58:50|7370.8|7368|7370.3|7367.5|7371.3|7368.5|7370.3|7367.5|7
1627502340000|2021-07-28 19:59:00|||||||||14
1627502350000|2021-07-28 19:59:10|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|18
1627502360000|2021-07-28 19:59:20|7372.3|7369.5|7371.3|7368.5|7372.8|7370|7371.3|7368.5|64
1627502370000|2021-07-28 19:59:30|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|0
1627502380000|2021-07-28 19:59:40|||||||||19
1627502390000|2021-07-28 19:59:50|7370.8|7368|7370.3|7367.5|7371.3|7368.5|7370.3|7367.5|12
1627502400000|2021-07-28 20:00:00|7369.8|7367|7370.3|7367.5|7370.3|7367.5|7369.8|7367|1
1627502410000|2021-07-28 20:00:10|||||||||1
1627502420000|2021-07-28 20:00:20|7369.8|7367|7369.3|7366.5|7370.3|7367.5|7369.3|7366.5|3
1627502440000|2021-07-28 20:00:40|||||||||5
1627502450000|2021-07-28 20:00:50|7368.8|7366|7369.3|7366.5|7369.3|7366.5|7368.8|7366|1
1627502460000|2021-07-28 20:01:00|7368.8|7366|7369.8|7367|7370.3|7367.5|7368.8|7366|5
1627502470000|2021-07-28 20:01:10|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|0
1627502510000|2021-07-28 20:01:50|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|4
1627502520000|2021-07-28 20:02:00|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|1
1627502530000|2021-07-28 20:02:10|7370.3|7367.5|7371.3|7368.5|7371.3|7368.5|7370.3|7367.5|1
1627502570000|2021-07-28 20:02:50|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|2
1627502580000|2021-07-28 20:03:00|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|5
1627502600000|2021-07-28 20:03:20|7372.3|7369.5|7372.8|7370|7373.3|7370.5|7371.8|7369|12
1627502610000|2021-07-28 20:03:30|7372.3|7369.5|7372.8|7370|7373.3|7370.5|7372.3|7369.5|2
1627502620000|2021-07-28 20:03:40|7373.3|7370.5|7372.8|7370|7373.3|7370.5|7372.8|7370|0
1627502630000|2021-07-28 20:03:50|7372.3|7369.5|7373.3|7370.5|7373.3|7370.5|7372.3|7369.5|1
1627502640000|2021-07-28 20:04:00|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|2
1627502650000|2021-07-28 20:04:10|7373.3|7370.5|7372.8|7370|7373.3|7370.5|7372.8|7370|1
1627502670000|2021-07-28 20:04:30|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|2
1627502680000|2021-07-28 20:04:40|7373.8|7371|7373.3|7370.5|7373.8|7371|7373.3|7370.5|0
1627502690000|2021-07-28 20:04:50|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|2
1627502710000|2021-07-28 20:05:10|7373.8|7371|7372.3|7369.5|7373.8|7371|7372.3|7369.5|4
1627502720000|2021-07-28 20:05:20|7371.3|7368.5|7372.3|7369.5|7374.3|7371.5|7371.3|7368.5|19
1627502730000|2021-07-28 20:05:30|||||||||4
1627502740000|2021-07-28 20:05:40|7373.3|7370.5|7372.3|7369.5|7373.3|7370.5|7372.3|7369.5|9
1627502750000|2021-07-28 20:05:50|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7372.8|7370|0
1627502760000|2021-07-28 20:06:00|||||||||2
1627502790000|2021-07-28 20:06:30|||||||||1
1627502800000|2021-07-28 20:06:40|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7373.8|7371|2
1627502860000|2021-07-28 20:07:40|7373.8|7371|7374.3|7371.5|7374.3|7371.5|7373.8|7371|0
1627502870000|2021-07-28 20:07:50|7373.8|7371|7373.3|7370.5|7373.8|7371|7373.3|7370.5|1
1627502880000|2021-07-28 20:08:00|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|0
1627502890000|2021-07-28 20:08:10|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7372.8|7370|1
1627502900000|2021-07-28 20:08:20|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|0
1627502920000|2021-07-28 20:08:40|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|0
1627502930000|2021-07-28 20:08:50|7374.7|7371.9|7373.8|7371|7375.3|7372.5|7373.3|7370.5|37
1627502950000|2021-07-28 20:09:10|7374.9|7370.9|7374.3|7371.5|7374.9|7371.5|7374.3|7370.9|2
1627502960000|2021-07-28 20:09:20|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|279554
1627502970000|2021-07-28 20:09:30|||||||||139777
1627502980000|2021-07-28 20:09:40|7373.7|7370.9|7374.2|7371.4|7374.2|7371.4|7373.7|7370.9|2
1627502990000|2021-07-28 20:09:50|7373.8|7371|7374.2|7371.4|7374.2|7371.4|7373.8|7371|0
1627503000000|2021-07-28 20:10:00|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|0
1627503010000|2021-07-28 20:10:10|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7373.8|7371|6
1627503020000|2021-07-28 20:10:20|7374.7|7371.9|7374.2|7371.4|7374.8|7372|7374.2|7371.4|0
1627503030000|2021-07-28 20:10:30|7373.8|7371|7374.2|7371.4|7374.2|7371.4|7373.8|7371|0
1627503040000|2021-07-28 20:10:40|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.2|7371.4|4
1627503070000|2021-07-28 20:11:10|7374.2|7371.4|7374.2|7371.4|7374.7|7371.9|7374.2|7371.4|2
1627503080000|2021-07-28 20:11:20|7374.7|7371.9|7374.7|7371.9|7375.2|7372.4|7374.2|7371.4|1
1627503100000|2021-07-28 20:11:40|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|2
1627503110000|2021-07-28 20:11:50|7374.7|7371.9|7375.2|7372.4|7375.7|7372.9|7374.7|7371.9|13
1627503120000|2021-07-28 20:12:00|||||||||1
1627503130000|2021-07-28 20:12:10|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|0
1627503140000|2021-07-28 20:12:20|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|0
1627503160000|2021-07-28 20:12:40|||||||||2
1627503180000|2021-07-28 20:13:00|7375.7|7372.9|7375.2|7372.4|7375.7|7372.9|7375.2|7372.4|1
1627503190000|2021-07-28 20:13:10|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|0
1627503200000|2021-07-28 20:13:20|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|0
1627503220000|2021-07-28 20:13:40|||||||||1
1627503240000|2021-07-28 20:14:00|7375.7|7372.9|7375.2|7372.4|7375.7|7372.9|7375.2|7372.4|1
1627503250000|2021-07-28 20:14:10|7375.7|7372.9|7375.2|7372.4|7375.7|7372.9|7375.2|7372.4|0
1627503270000|2021-07-28 20:14:30|7375.7|7372.9|7375.2|7372.4|7375.7|7372.9|7375.2|7372.4|0
1627503280000|2021-07-28 20:14:40|7374.7|7371.9|7375.2|7372.4|7375.2|7372.4|7374.7|7371.9|2
1627503290000|2021-07-28 20:14:50|7374.7|7371.9|7375.2|7372.4|7375.2|7372.4|7374.7|7371.9|0
1627503310000|2021-07-28 20:15:10|7376.2|7373.4|7374.7|7371.9|7376.2|7373.4|7374.7|7371.9|41
1627503320000|2021-07-28 20:15:20|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|12
1627503360000|2021-07-28 20:16:00|||||||||1
1627503370000|2021-07-28 20:16:10|7373.7|7370.9|7374.2|7371.4|7374.2|7371.4|7373.7|7370.9|0
1627503380000|2021-07-28 20:16:20|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|0
1627503390000|2021-07-28 20:16:30|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|0
1627503400000|2021-07-28 20:16:40|7373.7|7370.9|7374.2|7371.4|7374.2|7371.4|7373.2|7370.4|3
1627503410000|2021-07-28 20:16:50|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|3
1627503450000|2021-07-28 20:17:30|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|40
1627503470000|2021-07-28 20:17:50|7373.2|7370.4|7373.7|7370.9|7373.7|7370.9|7373.2|7370.4|1
1627503480000|2021-07-28 20:18:00|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|3
1627503510000|2021-07-28 20:18:30|7373.7|7370.9|7373.2|7370.4|7373.7|7370.9|7373.2|7370.4|0
1627503520000|2021-07-28 20:18:40|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.2|7370.4|0
1627503530000|2021-07-28 20:18:50|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|0
1627503550000|2021-07-28 20:19:10|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|0
1627503580000|2021-07-28 20:19:40|7373.2|7370.4|7373.7|7370.9|7373.7|7370.9|7373.2|7370.4|0
1627503590000|2021-07-28 20:19:50|7374.2|7371.4|7373.2|7370.4|7374.2|7371.4|7373.2|7370.4|4
1627503670000|2021-07-28 20:21:10|||||||||2
1627503690000|2021-07-28 20:21:30|7373.7|7370.9|7373.2|7370.4|7373.7|7370.9|7373.2|7370.4|1
1627503700000|2021-07-28 20:21:40|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|0
1627503720000|2021-07-28 20:22:00|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|0
1627503730000|2021-07-28 20:22:10|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|3
1627503770000|2021-07-28 20:22:50|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|0
1627503780000|2021-07-28 20:23:00|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.2|7372.4|14
1627503790000|2021-07-28 20:23:10|7376.2|7373.4|7376.7|7373.9|7376.7|7373.9|7376.2|7373.4|9
1627503800000|2021-07-28 20:23:20|7376.2|7373.4|7377.2|7374.4|7377.7|7374.9|7376.2|7373.4|8
1627503810000|2021-07-28 20:23:30|7377.7|7374.9|7376.2|7373.4|7377.7|7374.9|7376.2|7373.4|12
1627503860000|2021-07-28 20:24:20|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|18
1627503880000|2021-07-28 20:24:40|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|7375.7|7372.9|5
1627503900000|2021-07-28 20:25:00|||||||||2
1627503920000|2021-07-28 20:25:20|||||||||10
1627503930000|2021-07-28 20:25:30|7377.2|7374.4|7377.2|7374.4|7377.7|7374.9|7377.2|7374.4|3
1627503950000|2021-07-28 20:25:50|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|7377.2|7374.4|2
1627503960000|2021-07-28 20:26:00|7378.2|7375.4|7378.7|7375.9|7378.7|7375.9|7378.2|7375.4|9
1627503970000|2021-07-28 20:26:10|7377.7|7374.9|7378.7|7375.9|7378.7|7375.9|7377.7|7374.9|3
1627503980000|2021-07-28 20:26:20|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|7377.7|7374.9|1
1627503990000|2021-07-28 20:26:30|7377.7|7374.9|7378.2|7375.4|7378.2|7375.4|7377.7|7374.9|0
1627504010000|2021-07-28 20:26:50|||||||||1
1627504030000|2021-07-28 20:27:10|7378.7|7375.9|7378.2|7375.4|7378.7|7375.9|7378.2|7375.4|0
1627504040000|2021-07-28 20:27:20|7379.2|7376.4|7379.2|7376.4|7379.7|7376.9|7378.7|7375.9|8
1627504070000|2021-07-28 20:27:50|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|0
1627504080000|2021-07-28 20:28:00|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|0
1627504090000|2021-07-28 20:28:10|7378.7|7375.9|7379.7|7376.9|7379.7|7376.9|7378.7|7375.9|4
1627504130000|2021-07-28 20:28:50|7380.2|7377.4|7379.7|7376.9|7380.2|7377.4|7379.7|7376.9|0
1627504140000|2021-07-28 20:29:00|7380.2|7377.4|7380.7|7377.9|7380.7|7377.9|7379.7|7376.9|8
1627504150000|2021-07-28 20:29:10|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|1
1627504170000|2021-07-28 20:29:30|7379.7|7376.9|7380.2|7377.4|7380.2|7377.4|7379.7|7376.9|0
1627504180000|2021-07-28 20:29:40|7379.7|7376.9|7380.2|7377.4|7380.7|7377.9|7379.7|7376.9|11
1627504190000|2021-07-28 20:29:50|7379.7|7376.9|7380.2|7377.4|7380.2|7377.4|7379.7|7376.9|0
1627504200000|2021-07-28 20:30:00|7379.2|7376.4|7379.7|7376.9|7379.7|7376.9|7379.2|7376.4|2
1627504220000|2021-07-28 20:30:20|7379.2|7376.4|7379.7|7376.9|7380.2|7377.4|7379.2|7376.4|2
1627504230000|2021-07-28 20:30:30|7379.2|7376.4|7379.2|7376.4|7379.7|7376.9|7379.2|7376.4|6
1627504240000|2021-07-28 20:30:40|7379.7|7376.9|7380.2|7377.4|7380.2|7377.4|7379.7|7376.9|1
1627504280000|2021-07-28 20:31:20|7379.2|7376.4|7379.7|7376.9|7380.2|7377.4|7379.2|7376.4|3
1627504300000|2021-07-28 20:31:40|7380.2|7377.4|7379.7|7376.9|7380.2|7377.4|7379.7|7376.9|4
1627504320000|2021-07-28 20:32:00|||||||||1
1627504350000|2021-07-28 20:32:30|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|0
1627504390000|2021-07-28 20:33:10|||||||||2
1627504430000|2021-07-28 20:33:50|||||||||2
1627504450000|2021-07-28 20:34:10|7380.7|7377.9|7380.2|7377.4|7381.2|7378.4|7380.2|7377.4|5
1627504460000|2021-07-28 20:34:20|7380.7|7377.9|7380.2|7377.4|7380.7|7377.9|7380.2|7377.4|1
1627504470000|2021-07-28 20:34:30|7380.7|7377.9|7381.2|7378.4|7382.2|7379.4|7380.7|7377.9|12
1627504500000|2021-07-28 20:35:00|7382.2|7379.4|7381.2|7378.4|7382.2|7379.4|7381.2|7378.4|17
1627504540000|2021-07-28 20:35:40|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|2
1627504550000|2021-07-28 20:35:50|||||||||2
1627504560000|2021-07-28 20:36:00|||||||||8
1627504580000|2021-07-28 20:36:20|7380.7|7377.9|7380.2|7377.4|7380.7|7377.9|7380.2|7377.4|0
1627504610000|2021-07-28 20:36:50|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|0
1627504620000|2021-07-28 20:37:00|7380.2|7377.4|7381.2|7378.4|7381.2|7378.4|7380.2|7377.4|1
1627504630000|2021-07-28 20:37:10|7381.7|7378.9|7381.2|7378.4|7381.7|7378.9|7381.2|7378.4|3
1627504640000|2021-07-28 20:37:20|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|3
1627504660000|2021-07-28 20:37:40|7381.2|7378.4|7382.2|7379.4|7382.2|7379.4|7381.2|7378.4|6
1627504680000|2021-07-28 20:38:00|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|2
1627504690000|2021-07-28 20:38:10|7383.2|7380.4|7382.7|7379.9|7383.2|7380.4|7382.7|7379.9|3
1627504700000|2021-07-28 20:38:20|7383.2|7380.4|7384.2|7381.4|7384.2|7381.4|7383.2|7380.4|5
1627504720000|2021-07-28 20:38:40|7383.2|7380.4|7383.7|7380.9|7383.7|7380.9|7383.2|7380.4|2
1627504730000|2021-07-28 20:38:50|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|0
1627504740000|2021-07-28 20:39:00|||||||||2
1627504760000|2021-07-28 20:39:20|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|5
1627504770000|2021-07-28 20:39:30|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|1
1627504800000|2021-07-28 20:40:00|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|5
1627504810000|2021-07-28 20:40:10|7383.2|7380.4|7383.2|7380.4|7383.7|7380.9|7383.2|7380.4|1
1627504820000|2021-07-28 20:40:20|7383.7|7380.9|7383.2|7380.4|7383.7|7380.9|7383.2|7380.4|0
1627504830000|2021-07-28 20:40:30|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|2
1627504840000|2021-07-28 20:40:40|7383.2|7380.4|7384.2|7381.4|7384.2|7381.4|7383.2|7380.4|2
1627504900000|2021-07-28 20:41:40|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|2
1627504910000|2021-07-28 20:41:50|7384.2|7381.4|7383.7|7380.9|7384.2|7381.4|7383.7|7380.9|27
1627504920000|2021-07-28 20:42:00|7384.2|7381.4|7383.7|7380.9|7384.2|7381.4|7383.7|7380.9|0
1627504930000|2021-07-28 20:42:10|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|0
1627504960000|2021-07-28 20:42:40|||||||||5
1627504970000|2021-07-28 20:42:50|||||||||2
1627504980000|2021-07-28 20:43:00|7383.7|7380.9|7384.2|7381.4|7384.2|7381.4|7383.7|7380.9|1
1627504990000|2021-07-28 20:43:10|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|3
1627505000000|2021-07-28 20:43:20|||||||||3
1627505030000|2021-07-28 20:43:50|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|1
1627505040000|2021-07-28 20:44:00|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|0
1627505070000|2021-07-28 20:44:30|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|0
1627505080000|2021-07-28 20:44:40|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|1
1627505090000|2021-07-28 20:44:50|7382.7|7379.9|7383.2|7380.4|7383.2|7380.4|7382.7|7379.9|1
1627505100000|2021-07-28 20:45:00|7382.7|7379.9|7383.2|7380.4|7383.2|7380.4|7382.7|7379.9|0
1627505120000|2021-07-28 20:45:20|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|0
1627505130000|2021-07-28 20:45:30|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|6
1627505170000|2021-07-28 20:46:10|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|99
1627505180000|2021-07-28 20:46:20|7384.7|7381.9|7385.2|7382.4|7385.2|7382.4|7384.7|7381.9|0
1627505190000|2021-07-28 20:46:30|7384.7|7381.9|7384.7|7381.9|7385.7|7382.9|7384.7|7381.9|7
1627505200000|2021-07-28 20:46:40|7385.2|7382.4|7384.7|7381.9|7385.2|7382.4|7384.7|7381.9|1
1627505210000|2021-07-28 20:46:50|7385.2|7382.4|7385.7|7382.9|7386.2|7383.4|7385.2|7382.4|19
1627505230000|2021-07-28 20:47:10|7385.2|7382.4|7384.7|7381.9|7385.7|7382.9|7384.7|7381.9|1
1627505240000|2021-07-28 20:47:20|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|0
1627505250000|2021-07-28 20:47:30|7383.7|7380.9|7384.2|7381.4|7384.2|7381.4|7383.2|7380.4|8
1627505260000|2021-07-28 20:47:40|7383.7|7380.9|7383.7|7380.9|7384.2|7381.4|7383.7|7380.9|0
1627505300000|2021-07-28 20:48:20|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|0
1627505320000|2021-07-28 20:48:40|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|4
1627505330000|2021-07-28 20:48:50|7383.7|7380.9|7382.7|7379.9|7383.7|7380.9|7382.7|7379.9|11
1627505340000|2021-07-28 20:49:00|7383.7|7380.9|7384.2|7381.4|7384.2|7381.4|7383.2|7380.4|18
1627505350000|2021-07-28 20:49:10|7383.7|7380.9|7383.2|7380.4|7383.7|7380.9|7382.2|7379.4|32
1627505360000|2021-07-28 20:49:20|7382.7|7379.9|7384.2|7381.4|7384.7|7381.9|7382.7|7379.9|20
1627505370000|2021-07-28 20:49:30|7384.7|7381.9|7385.2|7382.4|7385.7|7382.9|7384.2|7381.4|44
1627505380000|2021-07-28 20:49:40|7385.7|7382.9|7386.2|7383.4|7386.2|7383.4|7385.7|7382.9|11
1627505390000|2021-07-28 20:49:50|7385.2|7382.4|7385.7|7382.9|7385.7|7382.9|7384.7|7381.9|1
1627505400000|2021-07-28 20:50:00|7384.7|7381.9|7385.7|7382.9|7386.2|7383.4|7384.7|7381.9|2
1627505410000|2021-07-28 20:50:10|7385.2|7382.4|7385.7|7382.9|7385.7|7382.9|7385.2|7382.4|0
1627505420000|2021-07-28 20:50:20|7385.2|7382.4|7385.7|7382.9|7385.7|7382.9|7385.2|7382.4|0
1627505440000|2021-07-28 20:50:40|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|7384.7|7381.9|0
1627505450000|2021-07-28 20:50:50|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|0
1627505460000|2021-07-28 20:51:00|||||||||66
1627505480000|2021-07-28 20:51:20|7384.2|7381.4|7384.7|7381.9|7385.2|7382.4|7384.2|7381.4|1
1627505490000|2021-07-28 20:51:30|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7384.7|7381.9|0
1627505550000|2021-07-28 20:52:30|||||||||1
1627505590000|2021-07-28 20:53:10|7384.2|7381.4|7385.2|7382.4|7385.2|7382.4|7384.2|7381.4|2
1627505610000|2021-07-28 20:53:30|||||||||1
1627505620000|2021-07-28 20:53:40|7384.7|7381.9|7384.7|7381.9|7385.2|7382.4|7384.7|7381.9|0
1627505630000|2021-07-28 20:53:50|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|0
1627505640000|2021-07-28 20:54:00|7385.7|7382.9|7385.2|7382.4|7385.7|7382.9|7385.2|7382.4|10
1627505660000|2021-07-28 20:54:20|||||||||2
1627505670000|2021-07-28 20:54:30|7385.7|7382.9|7386.2|7383.4|7386.2|7383.4|7385.7|7382.9|6
1627505690000|2021-07-28 20:54:50|||||||||6
1627505700000|2021-07-28 20:55:00|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|1
1627505710000|2021-07-28 20:55:10|7385.2|7382.4|7384.7|7381.9|7385.7|7382.9|7384.7|7381.9|1
1627505730000|2021-07-28 20:55:30|7384.2|7381.4|7386.2|7383.4|7386.2|7383.4|7384.2|7381.4|37
1627505750000|2021-07-28 20:55:50|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|2
1627505770000|2021-07-28 20:56:10|||||||||1
1627505790000|2021-07-28 20:56:30|7385.2|7382.4|7384.7|7381.9|7385.2|7382.4|7384.7|7381.9|1
1627505800000|2021-07-28 20:56:40|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|1
1627505810000|2021-07-28 20:56:50|7385.8|7381.8|7385.8|7381.8|7385.8|7381.8|7385.8|7381.8|3
1627505820000|2021-07-28 20:57:00|7385.7|7382.9|7385.7|7382.9|7386.3|7382.9|7385.7|7382.3|140539
1627505830000|2021-07-28 20:57:10|7386.2|7383.4|7385.7|7382.9|7386.2|7383.4|7385.7|7382.9|0
1627505850000|2021-07-28 20:57:30|7386.2|7383.4|7385.7|7382.9|7386.2|7383.4|7385.7|7382.9|0
1627505860000|2021-07-28 20:57:40|7386.2|7383.4|7385.7|7382.9|7386.2|7383.4|7385.7|7382.9|0
1627505880000|2021-07-28 20:58:00|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7385.7|7382.9|36
1627505890000|2021-07-28 20:58:10|7385.8|7381.8|7388.2|7385.4|7388.7|7385.9|7385.7|7381.8|281099
1627505900000|2021-07-28 20:58:20|7388.7|7385.9|7388.7|7385.9|7392.3|7388.4|7388.7|7382.3|1264828
1627505910000|2021-07-28 20:58:30|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|421689
1627505920000|2021-07-28 20:58:40|7388.7|7385.9|7387.7|7384.9|7388.8|7385.9|7387.7|7384.8|562357
1627505930000|2021-07-28 20:58:50|7388.3|7384.3|7388.7|7385.9|7388.7|7385.9|7386.7|7383.9|281165
1627505940000|2021-07-28 20:59:00|7388.2|7385.4|7388.7|7385.9|7388.8|7385.9|7387.7|7384.8|562234
1627505950000|2021-07-28 20:59:10|7388.8|7384.8|7388.7|7385.9|7388.8|7385.9|7388.2|7384.8|1265042
1627505960000|2021-07-28 20:59:20|7389.3|7385.3|7388.7|7385.9|7389.8|7385.9|7388.7|7384.8|843361
1627505970000|2021-07-28 20:59:30|7389.8|7385.8|7389.8|7385.8|7389.8|7386.4|7388.7|7385.3|1265049
1627505980000|2021-07-28 20:59:40|7389.2|7386.4|7388.7|7384.7|7391.3|7386.4|7388.2|7381.3|1546211
1627505990000|2021-07-28 20:59:50|7391.3|7381.3|7390.3|7380.3|7391.3|7384.8|7387.3|7380.3|702825
1627506000000|2021-07-28 21:00:00|7390.2|7380.2|7391.3|7381.3|7391.3|7381.3|7390.2|7380.2|3
1627506010000|2021-07-28 21:00:10|7391.7|7381.7|7390.3|7380.3|7391.7|7381.7|7390.3|7380.3|0
1627506020000|2021-07-28 21:00:20|7390.7|7380.7|7391.7|7381.7|7391.7|7381.7|7390.7|7380.7|0
1627506070000|2021-07-28 21:01:10|7391.2|7381.2|7391.7|7381.7|7391.7|7381.7|7390.2|7380.2|0
1627506250000|2021-07-28 21:04:10|7392.2|7382.2|7391.7|7381.7|7392.2|7382.2|7391.7|7381.7|33
1627506260000|2021-07-28 21:04:20|||||||||10
1627506310000|2021-07-28 21:05:10|7392.2|7382.2|7392.2|7382.2|7392.2|7382.2|7392.2|7382.2|3
1627506330000|2021-07-28 21:05:30|||||||||3
1627506340000|2021-07-28 21:05:40|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|0
1627506370000|2021-07-28 21:06:10|7391.2|7381.2|7391.2|7381.2|7391.2|7381.2|7391.2|7381.2|0
1627506380000|2021-07-28 21:06:20|7390.7|7380.7|7389.7|7379.7|7390.7|7380.7|7389.7|7379.7|0
1627506390000|2021-07-28 21:06:30|7389.2|7379.2|7389.7|7379.7|7390.2|7380.2|7388.7|7378.7|0
1627506400000|2021-07-28 21:06:40|7390.2|7380.2|7390.2|7380.2|7390.2|7380.2|7389.7|7379.7|0
1627506410000|2021-07-28 21:06:50|7390.7|7380.7|7390.7|7380.7|7391.2|7381.2|7390.7|7380.7|0
1627506420000|2021-07-28 21:07:00|7390.2|7380.2|7389.7|7379.7|7390.2|7380.2|7389.7|7379.7|0
1627506430000|2021-07-28 21:07:10|7390.2|7380.2|7390.2|7380.2|7390.2|7380.2|7390.2|7380.2|0
1627506440000|2021-07-28 21:07:20|7391.2|7381.2|7390.7|7380.7|7391.2|7381.2|7390.2|7380.2|0
1627506450000|2021-07-28 21:07:30|7390.2|7380.2|7390.7|7380.7|7390.7|7380.7|7390.2|7380.2|0
1627506460000|2021-07-28 21:07:40|7390.2|7380.2|7390.2|7380.2|7390.2|7380.2|7390.2|7380.2|0
1627506470000|2021-07-28 21:07:50|7389.7|7379.7|7389.7|7379.7|7389.7|7379.7|7389.7|7379.7|0
1627506480000|2021-07-28 21:08:00|7391.2|7381.2|7390.7|7380.7|7391.2|7381.2|7390.7|7380.7|0
1627506490000|2021-07-28 21:08:10|7390.2|7380.2|7390.2|7380.2|7390.2|7380.2|7389.7|7379.7|0
1627506500000|2021-07-28 21:08:20|7391.7|7381.7|7393.7|7383.7|7393.7|7383.7|7391.7|7381.7|0
1627506510000|2021-07-28 21:08:30|7391.2|7381.2|7393.1|7390.3|7393.7|7390.3|7390.7|7380.7|0
1627506520000|2021-07-28 21:08:40|7394.2|7384.2|7393.7|7383.7|7394.2|7384.2|7393.7|7383.7|1546798
1627506530000|2021-07-28 21:08:50|||||||||562472
1627506540000|2021-07-28 21:09:00|7393.2|7383.2|7393.2|7383.2|7393.7|7383.7|7393.2|7383.2|140618
1627506550000|2021-07-28 21:09:10|7393.7|7383.7|7393.7|7383.7|7393.7|7383.7|7393.7|7383.7|0
1627506560000|2021-07-28 21:09:20|7391.7|7381.7|7391.2|7381.2|7391.7|7381.7|7391.2|7381.2|0
1627506570000|2021-07-28 21:09:30|7390.7|7380.7|7390.7|7380.7|7391.2|7381.2|7390.7|7380.7|0
1627506580000|2021-07-28 21:09:40|7390.2|7380.2|7390.7|7380.7|7391.7|7381.7|7390.2|7380.2|1
1627506590000|2021-07-28 21:09:50|7391.2|7381.2|7391.2|7381.2|7391.2|7381.2|7391.2|7381.2|0
1627506600000|2021-07-28 21:10:00|||||||||3
1627506610000|2021-07-28 21:10:10|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|0
1627506640000|2021-07-28 21:10:40|7391.2|7381.2|7391.2|7381.2|7391.2|7381.2|7391.2|7381.2|4
1627506650000|2021-07-28 21:10:50|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|0
1627506660000|2021-07-28 21:11:00|7391.2|7381.2|7391.2|7381.2|7391.2|7381.2|7391.2|7381.2|0
1627506730000|2021-07-28 21:12:10|7390.7|7380.7|7391.2|7381.2|7391.2|7381.2|7390.2|7380.2|0
1627506820000|2021-07-28 21:13:40|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|3
1627506850000|2021-07-28 21:14:10|7392.2|7382.2|7392.2|7382.2|7392.2|7382.2|7392.2|7382.2|0
1627506880000|2021-07-28 21:14:40|||||||||3
1627506890000|2021-07-28 21:14:50|7392.7|7382.7|7392.7|7382.7|7392.7|7382.7|7392.7|7382.7|3
1627507000000|2021-07-28 21:16:40|7393.7|7383.7|7393.7|7383.7|7393.7|7383.7|7393.7|7383.7|0
1627507010000|2021-07-28 21:16:50|7392.7|7382.7|7392.2|7382.2|7392.7|7382.7|7392.2|7382.2|0
1627507020000|2021-07-28 21:17:00|7392.7|7382.7|7392.7|7382.7|7392.7|7382.7|7392.7|7382.7|0
1627507130000|2021-07-28 21:18:50|7394.7|7384.7|7394.7|7384.7|7394.7|7384.7|7394.7|7384.7|0
1627507180000|2021-07-28 21:19:40|7392.7|7382.7|7392.7|7382.7|7392.7|7382.7|7392.7|7382.7|0
1627507500000|2021-07-28 21:25:00|||||||||1
1627507830000|2021-07-28 21:30:30|7392.2|7382.2|7392.7|7382.7|7392.7|7382.7|7392.2|7382.2|140628
1627507970000|2021-07-28 21:32:50|7391.2|7381.2|7391.2|7381.2|7391.2|7381.2|7391.2|7381.2|0
1627507980000|2021-07-28 21:33:00|7390.7|7380.7|7390.7|7380.7|7390.7|7380.7|7390.7|7380.7|0
1627508040000|2021-07-28 21:34:00|7395.2|7385.2|7395.2|7385.2|7395.2|7385.2|7395.2|7385.2|1
1627508200000|2021-07-28 21:36:40|7392.7|7382.7|7392.7|7382.7|7392.7|7382.7|7392.7|7382.7|0
1627508210000|2021-07-28 21:36:50|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|0
1627508660000|2021-07-28 21:44:20|||||||||1
1627508670000|2021-07-28 21:44:30|||||||||1
1627508740000|2021-07-28 21:45:40|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|7392.1|7389.3|0
1627508810000|2021-07-28 21:46:50|7392|7389.2|7392.2|7382.2|7392.2|7389.2|7392|7382.2|4
1627508820000|2021-07-28 21:47:00|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|7391.7|7381.7|0
1627508840000|2021-07-28 21:47:20|7393.2|7383.2|7393.2|7383.2|7393.2|7383.2|7393.2|7383.2|0
1627508940000|2021-07-28 21:49:00|7393.1|7383.1|7393.1|7383.1|7393.1|7383.1|7393.1|7383.1|0
1627508960000|2021-07-28 21:49:20|||||||||2
1627509280000|2021-07-28 21:54:40|7390.5|7387.7|7390.1|7380.1|7393.1|7387.7|7390.1|7380.1|0
1627509290000|2021-07-28 21:54:50|7393.1|7383.1|7393.1|7383.1|7393.1|7383.1|7393.1|7383.1|0
1627509310000|2021-07-28 21:55:10|7391.6|7381.6|7391.6|7381.6|7391.6|7381.6|7391.6|7381.6|0
1627509320000|2021-07-28 21:55:20|7390.1|7380.1|7390.1|7380.1|7390.1|7380.1|7390.1|7380.1|0
1627509330000|2021-07-28 21:55:30|||||||||1
1627509340000|2021-07-28 21:55:40|7393.1|7383.1|7393.1|7383.1|7393.1|7383.1|7393.1|7383.1|0
1627509390000|2021-07-28 21:56:30|7394.1|7384.1|7394.1|7384.1|7394.1|7384.1|7394.1|7384.1|0
1627509400000|2021-07-28 21:56:40|7393.6|7383.6|7393.6|7383.6|7393.6|7383.6|7393.6|7383.6|0
1627516800000|2021-07-29 00:00:00|7389.3|7386.5|7387.3|7384.5|7389.3|7386.5|7387.3|7384.4|7
1627516810000|2021-07-29 00:00:10|7388.3|7385.5|7387.8|7385|7388.3|7385.5|7387.8|7385|4
1627516820000|2021-07-29 00:00:20|||||||||1
1627516830000|2021-07-29 00:00:30|||||||||8
1627516840000|2021-07-29 00:00:40|7391.4|7387.4|7391.3|7388.5|7391.4|7388.5|7390.3|7386.9|2
1627516850000|2021-07-29 00:00:50|7391.8|7389|7392.3|7389.5|7392.3|7389.5|7391.8|7389|1
1627516860000|2021-07-29 00:01:00|7392.8|7390|7391.8|7389|7392.8|7390|7391.3|7388.5|6
1627516870000|2021-07-29 00:01:10|7391.3|7388.5|7393.3|7390.5|7393.3|7390.5|7391.3|7388.5|7
1627516880000|2021-07-29 00:01:20|7392.8|7390|7392.8|7390|7392.8|7390|7392.8|7390|0
1627516890000|2021-07-29 00:01:30|7391.8|7389|7391.3|7388.5|7391.8|7389|7390.8|7388|11
1627516900000|2021-07-29 00:01:40|7390.3|7387.5|7389.8|7387|7390.3|7387.5|7389.8|7387|5
1627516910000|2021-07-29 00:01:50|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|1
1627516920000|2021-07-29 00:02:00|7389.8|7387|7389.3|7386.5|7389.8|7387|7389.3|7386.5|3
1627516960000|2021-07-29 00:02:40|7390.3|7387.5|7389.8|7387|7391.3|7388.5|7389.8|7387|11
1627516970000|2021-07-29 00:02:50|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|7389.3|7386.5|1
1627516980000|2021-07-29 00:03:00|7388.8|7386|7386.3|7383.5|7388.8|7386|7384.8|7382|28
1627516990000|2021-07-29 00:03:10|7385.3|7382.5|7385.3|7382.5|7385.8|7383|7385.3|7382.5|3
1627517000000|2021-07-29 00:03:20|7384.8|7382|7385.3|7382.5|7385.3|7382.5|7384.8|7382|1
1627517010000|2021-07-29 00:03:30|7384.8|7382|7384.3|7381.5|7385.3|7382.5|7384.3|7381.5|2
1627517040000|2021-07-29 00:04:00|7383.3|7380.5|7383.8|7381|7383.8|7381|7382.8|7380|4
1627517050000|2021-07-29 00:04:10|7384.3|7381.5|7384.8|7382|7384.8|7382|7384.3|7381.5|4
1627517060000|2021-07-29 00:04:20|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|1
1627517070000|2021-07-29 00:04:30|7386.8|7384|7387.3|7384.5|7387.3|7384.5|7386.3|7383.5|4
1627517080000|2021-07-29 00:04:40|7386.8|7384|7386.3|7383.5|7386.8|7384|7386.3|7383.5|4
1627517090000|2021-07-29 00:04:50|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|0
1627517100000|2021-07-29 00:05:00|7384.8|7382|7385.3|7382.5|7385.3|7382.5|7384.8|7382|3
1627517110000|2021-07-29 00:05:10|7385.8|7383|7385.3|7382.5|7385.8|7383|7385.3|7382.5|0
1627517120000|2021-07-29 00:05:20|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|0
1627517130000|2021-07-29 00:05:30|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|1
1627517140000|2021-07-29 00:05:40|||||||||1
1627517170000|2021-07-29 00:06:10|7385.8|7383|7385.3|7382.5|7385.8|7383|7384.3|7381.5|4
1627517180000|2021-07-29 00:06:20|7384.8|7382|7385.3|7382.5|7385.3|7382.5|7384.8|7382|0
1627517190000|2021-07-29 00:06:30|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|1
1627517200000|2021-07-29 00:06:40|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|2
1627517220000|2021-07-29 00:07:00|7386.3|7383.5|7385.8|7383|7386.3|7383.5|7385.3|7382.5|8
1627517230000|2021-07-29 00:07:10|7386.3|7383.5|7386.8|7384|7387.3|7384.5|7386.3|7383.5|7
1627517260000|2021-07-29 00:07:40|||||||||1
1627517290000|2021-07-29 00:08:10|7386.3|7383.5|7384.3|7381.5|7386.4|7383.5|7384.3|7381.5|1
1627517300000|2021-07-29 00:08:20|||||||||1
1627517310000|2021-07-29 00:08:30|7385.8|7383|7385.8|7383|7385.8|7383|7385.8|7383|3
1627517320000|2021-07-29 00:08:40|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|2
1627517340000|2021-07-29 00:09:00|7384.3|7381.5|7384.8|7382|7384.8|7382|7384.3|7381.5|0
1627517350000|2021-07-29 00:09:10|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|2
1627517360000|2021-07-29 00:09:20|7383.8|7381|7383.8|7381|7383.8|7381|7383.8|7381|0
1627517370000|2021-07-29 00:09:30|7383.3|7380.5|7383.3|7380.5|7383.8|7381|7383.3|7380.5|0
1627517380000|2021-07-29 00:09:40|7383.8|7381|7383.8|7381|7383.8|7381|7383.3|7380.5|0
1627517390000|2021-07-29 00:09:50|7384.8|7382|7385.3|7382.5|7385.3|7382.5|7384.8|7382|3
1627517400000|2021-07-29 00:10:00|7385.4|7381.4|7384.3|7381.5|7385.4|7381.5|7384.3|7381.4|0
1627517410000|2021-07-29 00:10:10|7383.3|7380.5|7383.8|7381|7383.8|7381|7383.3|7380.5|0
1627517430000|2021-07-29 00:10:30|7383.3|7380.5|7382.8|7380|7383.3|7380.5|7382.8|7380|1
1627517440000|2021-07-29 00:10:40|7383.8|7381|7384.3|7381.5|7384.3|7381.5|7383.8|7381|8
1627517460000|2021-07-29 00:11:00|7383.3|7380.5|7385.3|7382.5|7385.3|7382.5|7383.3|7380.5|2
1627517470000|2021-07-29 00:11:10|7384.3|7381.5|7383.8|7381|7384.8|7382|7383.8|7381|0
1627517480000|2021-07-29 00:11:20|7383.3|7380.5|7384.3|7381.5|7384.3|7381.5|7382.8|7380|1
1627517490000|2021-07-29 00:11:30|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|0
1627517500000|2021-07-29 00:11:40|7385.3|7382.5|7384.3|7381.5|7385.3|7382.5|7384.3|7381.5|0
1627517510000|2021-07-29 00:11:50|7384.8|7382|7383.8|7381|7384.8|7382|7383.8|7381|0
1627517520000|2021-07-29 00:12:00|7385.3|7382.5|7384.8|7382|7385.3|7382.5|7384.3|7381.5|4
1627517530000|2021-07-29 00:12:10|7384.3|7381.5|7384.3|7381.5|7384.8|7382|7384.3|7381.5|0
1627517550000|2021-07-29 00:12:30|7383.8|7381|7382.8|7380|7383.8|7381|7382.8|7380|0
1627517560000|2021-07-29 00:12:40|7382.3|7379.5|7381.3|7378.5|7382.3|7379.5|7381.3|7378.5|7
1627517570000|2021-07-29 00:12:50|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|1
1627517580000|2021-07-29 00:13:00|7381.8|7379|7382.3|7379.5|7382.3|7379.5|7381.8|7379|4
1627517590000|2021-07-29 00:13:10|7382.8|7380|7382.8|7380|7382.8|7380|7382.3|7379.5|0
1627517620000|2021-07-29 00:13:40|||||||||1
1627517630000|2021-07-29 00:13:50|7383.3|7380.5|7381.8|7379|7383.8|7381|7381.8|7379|35
1627517640000|2021-07-29 00:14:00|7382.3|7379.5|7382.3|7379.5|7382.8|7380|7382.3|7379.5|3
1627517660000|2021-07-29 00:14:20|7382.8|7380|7381.3|7378.5|7382.8|7380|7381.3|7378.5|7
1627517670000|2021-07-29 00:14:30|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|43
1627517680000|2021-07-29 00:14:40|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|6
1627517690000|2021-07-29 00:14:50|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|0
1627517700000|2021-07-29 00:15:00|7380.8|7378|7381.8|7379|7381.8|7379|7380.8|7378|10
1627517710000|2021-07-29 00:15:10|7383.3|7380.5|7383.8|7381|7383.8|7381|7383.3|7380.5|4
1627517720000|2021-07-29 00:15:20|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|0
1627517730000|2021-07-29 00:15:30|7384.8|7382|7385.8|7383|7385.8|7383|7384.3|7381.5|1
1627517740000|2021-07-29 00:15:40|7385.3|7382.5|7385.3|7382.5|7385.3|7382.5|7384.8|7382|0
1627517750000|2021-07-29 00:15:50|7384.8|7382|7384.8|7382|7384.8|7382|7384.8|7382|0
1627517760000|2021-07-29 00:16:00|7383.8|7381|7383.8|7381|7384.3|7381.5|7383.8|7381|5
1627517770000|2021-07-29 00:16:10|7383.3|7380.5|7382.3|7379.5|7383.3|7380.5|7382.3|7379.5|2
1627517790000|2021-07-29 00:16:30|||||||||1
1627517800000|2021-07-29 00:16:40|7382.4|7378.4|7382.3|7379.5|7382.4|7379.5|7382.3|7378.4|2
1627517820000|2021-07-29 00:17:00|7382.8|7380|7381.8|7379|7382.8|7380|7381.8|7379|2
1627517830000|2021-07-29 00:17:10|7380.8|7378|7380.8|7378|7381.3|7378.5|7380.8|7378|5
1627517840000|2021-07-29 00:17:20|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|2
1627517870000|2021-07-29 00:17:50|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|0
1627517880000|2021-07-29 00:18:00|7381.3|7378.5|7379.8|7377|7381.3|7378.5|7379.8|7377|3
1627517910000|2021-07-29 00:18:30|||||||||1
1627517930000|2021-07-29 00:18:50|||||||||1
1627517940000|2021-07-29 00:19:00|7380.8|7378|7379.8|7377|7381.3|7378.5|7379.8|7377|6
1627517950000|2021-07-29 00:19:10|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|0
1627517970000|2021-07-29 00:19:30|7379.8|7377|7380.3|7377.5|7380.8|7378|7379.8|7377|1
1627517980000|2021-07-29 00:19:40|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|0
1627517990000|2021-07-29 00:19:50|7378.8|7376|7378.8|7376|7378.8|7376|7378.8|7376|10
1627518020000|2021-07-29 00:20:20|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|2
1627518040000|2021-07-29 00:20:40|||||||||1
1627518060000|2021-07-29 00:21:00|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|2
1627518080000|2021-07-29 00:21:20|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|7379.8|7377|0
1627518090000|2021-07-29 00:21:30|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|0
1627518120000|2021-07-29 00:22:00|||||||||2
1627518160000|2021-07-29 00:22:40|||||||||1
1627518180000|2021-07-29 00:23:00|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|1
1627518190000|2021-07-29 00:23:10|7378.8|7376|7378.8|7376|7379.3|7376.5|7378.8|7376|1
1627518220000|2021-07-29 00:23:40|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|3
1627518230000|2021-07-29 00:23:50|7378.8|7376|7378.3|7375.5|7378.8|7376|7378.3|7375.5|1
1627518270000|2021-07-29 00:24:30|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|0
1627518280000|2021-07-29 00:24:40|||||||||1
1627518340000|2021-07-29 00:25:40|||||||||6
1627518390000|2021-07-29 00:26:30|7378.3|7375.5|7378.3|7375.5|7378.8|7376|7377.8|7375|3
1627518410000|2021-07-29 00:26:50|7377.8|7375|7377.8|7375|7378.8|7376|7377.8|7375|9
1627518420000|2021-07-29 00:27:00|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7377.8|7375|0
1627518430000|2021-07-29 00:27:10|||||||||5
1627518450000|2021-07-29 00:27:30|||||||||1
1627518460000|2021-07-29 00:27:40|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|3
1627518470000|2021-07-29 00:27:50|||||||||1
1627518500000|2021-07-29 00:28:20|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|2
1627518510000|2021-07-29 00:28:30|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|0
1627518520000|2021-07-29 00:28:40|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|1
1627518540000|2021-07-29 00:29:00|7378.8|7376|7378.8|7376|7378.8|7376|7378.8|7376|0
1627518550000|2021-07-29 00:29:10|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|0
1627518560000|2021-07-29 00:29:20|||||||||1
1627518580000|2021-07-29 00:29:40|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|0
1627518590000|2021-07-29 00:29:50|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|2
1627518610000|2021-07-29 00:30:10|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|0
1627518620000|2021-07-29 00:30:20|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|0
1627518630000|2021-07-29 00:30:30|7377.8|7375|7377.3|7374.5|7377.8|7375|7377.3|7374.5|0
1627518640000|2021-07-29 00:30:40|7377.8|7375|7377.3|7374.5|7377.8|7375|7377.3|7374.5|1
1627518650000|2021-07-29 00:30:50|||||||||2
1627518660000|2021-07-29 00:31:00|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|1
1627518670000|2021-07-29 00:31:10|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|0
1627518700000|2021-07-29 00:31:40|7377.8|7375|7378.3|7375.5|7378.3|7375.5|7377.8|7375|2
1627518720000|2021-07-29 00:32:00|7378.8|7376|7378.8|7376|7378.8|7376|7378.8|7376|1
1627518730000|2021-07-29 00:32:10|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|0
1627518770000|2021-07-29 00:32:50|||||||||1
1627518820000|2021-07-29 00:33:40|||||||||1
1627518830000|2021-07-29 00:33:50|||||||||1
1627518840000|2021-07-29 00:34:00|7378.2|7375.4|7377.2|7374.4|7378.7|7375.9|7377.2|7374.4|2
1627518850000|2021-07-29 00:34:10|7377.7|7374.9|7377.2|7374.4|7377.7|7374.9|7376.2|7373.4|12
1627518860000|2021-07-29 00:34:20|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|0
1627518880000|2021-07-29 00:34:40|7378.2|7375.4|7378.7|7375.9|7378.7|7375.9|7378.2|7375.4|2
1627518890000|2021-07-29 00:34:50|||||||||6
1627518900000|2021-07-29 00:35:00|||||||||1
1627518930000|2021-07-29 00:35:30|||||||||4
1627519010000|2021-07-29 00:36:50|||||||||3
1627519020000|2021-07-29 00:37:00|||||||||4
1627519030000|2021-07-29 00:37:10|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|5
1627519050000|2021-07-29 00:37:30|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7379.7|7376.9|0
1627519130000|2021-07-29 00:38:50|||||||||1
1627519150000|2021-07-29 00:39:10|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.2|7377.4|27
1627519160000|2021-07-29 00:39:20|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|0
1627519170000|2021-07-29 00:39:30|7381.2|7378.4|7381.2|7378.4|7381.7|7378.9|7380.7|7377.9|27
1627519180000|2021-07-29 00:39:40|7380.7|7377.9|7380.7|7377.9|7381.2|7378.4|7380.7|7377.9|0
1627519190000|2021-07-29 00:39:50|7381.2|7378.4|7377.7|7374.9|7381.2|7378.4|7377.7|7374.9|18
1627519200000|2021-07-29 00:40:00|7377.2|7374.4|7377.2|7374.4|7377.7|7374.9|7376.7|7373.9|4
1627519210000|2021-07-29 00:40:10|7376.7|7373.9|7375.7|7372.9|7376.7|7373.9|7375.7|7372.9|52
1627519220000|2021-07-29 00:40:20|7374.7|7371.9|7375.2|7372.4|7375.2|7372.4|7374.7|7371.9|7
1627519230000|2021-07-29 00:40:30|7374.7|7371.9|7375.2|7372.4|7375.2|7372.4|7374.7|7371.9|2
1627519240000|2021-07-29 00:40:40|7374.7|7371.9|7375.2|7372.4|7375.2|7372.4|7374.7|7371.9|6
1627519270000|2021-07-29 00:41:10|||||||||1
1627519320000|2021-07-29 00:42:00|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|6
1627519330000|2021-07-29 00:42:10|7377.2|7374.4|7378.7|7375.9|7379.3|7375.9|7377.2|7374.4|6
1627519340000|2021-07-29 00:42:20|7379.2|7376.4|7378.7|7375.9|7379.2|7376.4|7378.7|7375.9|0
1627519380000|2021-07-29 00:43:00|7377.7|7374.9|7376.7|7373.9|7377.7|7374.9|7376.7|7373.9|2
1627519390000|2021-07-29 00:43:10|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|1
1627519430000|2021-07-29 00:43:50|7376.7|7373.9|7376.2|7373.4|7376.7|7373.9|7376.2|7373.4|2
1627519440000|2021-07-29 00:44:00|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|0
1627519450000|2021-07-29 00:44:10|||||||||1
1627519490000|2021-07-29 00:44:50|||||||||2
1627519500000|2021-07-29 00:45:00|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|0
1627519530000|2021-07-29 00:45:30|||||||||2
1627519540000|2021-07-29 00:45:40|7375.7|7372.9|7375.2|7372.4|7375.7|7372.9|7375.2|7372.4|16
1627519550000|2021-07-29 00:45:50|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|1
1627519610000|2021-07-29 00:46:50|7377.2|7374.4|7378.2|7375.4|7378.2|7375.4|7377.2|7374.4|6
1627519620000|2021-07-29 00:47:00|7379.2|7376.4|7380.2|7377.4|7380.2|7377.4|7379.2|7376.4|2
1627519630000|2021-07-29 00:47:10|7379.7|7376.9|7379.2|7376.4|7379.7|7376.9|7379.2|7376.4|3
1627519650000|2021-07-29 00:47:30|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|0
1627519670000|2021-07-29 00:47:50|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|0
1627519690000|2021-07-29 00:48:10|7380.7|7377.9|7381.2|7378.4|7381.2|7378.4|7380.7|7377.9|3
1627519720000|2021-07-29 00:48:40|7382.2|7379.4|7381.7|7378.9|7382.2|7379.4|7381.7|7378.9|0
1627519740000|2021-07-29 00:49:00|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|0
1627519760000|2021-07-29 00:49:20|7382.7|7379.9|7382.2|7379.4|7382.7|7379.9|7382.2|7379.4|0
1627519840000|2021-07-29 00:50:40|7381.7|7378.9|7381.2|7378.4|7381.7|7378.9|7381.2|7378.4|1
1627519850000|2021-07-29 00:50:50|||||||||1
1627519890000|2021-07-29 00:51:30|7380.7|7377.9|7380.2|7377.4|7381.2|7378.4|7380.2|7377.4|0
1627519900000|2021-07-29 00:51:40|7380.7|7377.9|7380.2|7377.4|7380.7|7377.9|7380.2|7377.4|0
1627519910000|2021-07-29 00:51:50|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|0
1627519960000|2021-07-29 00:52:40|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|0
1627519970000|2021-07-29 00:52:50|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|7382.2|7379.4|1
1627520000000|2021-07-29 00:53:20|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|0
1627520030000|2021-07-29 00:53:50|||||||||1
1627520070000|2021-07-29 00:54:30|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|0
1627520080000|2021-07-29 00:54:40|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|1
1627520090000|2021-07-29 00:54:50|||||||||1
1627520100000|2021-07-29 00:55:00|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|0
1627520110000|2021-07-29 00:55:10|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|1
1627520170000|2021-07-29 00:56:10|7379.3|7375.3|7378.2|7375.4|7379.3|7375.4|7378.2|7375.3|0
1627520210000|2021-07-29 00:56:50|7377.7|7374.9|7377.2|7374.4|7377.7|7374.9|7377.2|7374.4|1
1627520220000|2021-07-29 00:57:00|7377.7|7374.9|7378.2|7375.4|7378.2|7375.4|7377.7|7374.9|4
1627520230000|2021-07-29 00:57:10|7377.7|7374.9|7378.2|7375.4|7378.2|7375.4|7377.7|7374.9|0
1627520250000|2021-07-29 00:57:30|||||||||6
1627520260000|2021-07-29 00:57:40|7379.3|7375.3|7379.3|7375.3|7379.3|7375.4|7378.2|7375.3|0
1627520280000|2021-07-29 00:58:00|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|0
1627520330000|2021-07-29 00:58:50|||||||||1
1627520340000|2021-07-29 00:59:00|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|0
1627520350000|2021-07-29 00:59:10|7379.2|7376.4|7378.2|7375.4|7379.2|7376.4|7378.2|7375.4|3
1627520370000|2021-07-29 00:59:30|7379.2|7376.4|7379.3|7375.3|7379.3|7376.4|7379.2|7375.3|0
1627520390000|2021-07-29 00:59:50|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|1
1627520400000|2021-07-29 01:00:00|7380.3|7376.3|7384.2|7381.4|7384.7|7381.9|7380.2|7376.3|25
1627520410000|2021-07-29 01:00:10|7383.7|7380.9|7383.2|7380.4|7383.7|7380.9|7382.7|7379.9|9
1627520420000|2021-07-29 01:00:20|7382.7|7379.9|7382.2|7379.4|7382.7|7379.9|7381.2|7378.4|1
1627520430000|2021-07-29 01:00:30|7381.2|7378.4|7382.2|7379.4|7382.2|7379.4|7380.2|7377.4|17
1627520440000|2021-07-29 01:00:40|7382.7|7379.9|7383.7|7380.9|7384.3|7381.4|7382.7|7379.9|2
1627520450000|2021-07-29 01:00:50|7384.7|7381.9|7382.2|7379.4|7385.2|7382.4|7382.2|7379.4|4
1627520460000|2021-07-29 01:01:00|7383.2|7380.4|7380.2|7377.4|7383.2|7380.4|7380.2|7377.3|1
1627520470000|2021-07-29 01:01:10|7379.7|7376.9|7378.7|7375.9|7379.7|7376.9|7378.2|7375.4|1
1627520480000|2021-07-29 01:01:20|7378.2|7375.4|7381.3|7377.3|7381.3|7378.4|7378.2|7375.4|1
1627520490000|2021-07-29 01:01:30|7381.2|7378.4|7382.2|7379.4|7383.3|7379.9|7381.2|7378.4|0
1627520500000|2021-07-29 01:01:40|7381.2|7378.4|7382.2|7379.4|7382.7|7379.9|7381.2|7378.3|0
1627520510000|2021-07-29 01:01:50|7382.7|7379.9|7382.7|7379.9|7383.2|7380.4|7382.7|7379.9|2
1627520520000|2021-07-29 01:02:00|7384.2|7381.4|7385.3|7381.3|7385.3|7382.4|7384.2|7381.3|2
1627520530000|2021-07-29 01:02:10|7384.2|7381.4|7382.2|7379.4|7384.3|7381.4|7382.2|7379.4|2
1627520540000|2021-07-29 01:02:20|7383.2|7380.4|7382.2|7379.4|7383.3|7380.4|7382.2|7379.3|1
1627520560000|2021-07-29 01:02:40|7383.2|7380.4|7383.2|7380.4|7383.3|7380.4|7382.2|7378.8|1
1627520570000|2021-07-29 01:02:50|7383.3|7379.3|7383.2|7380.4|7384.3|7381.4|7383.2|7379.3|6
1627520580000|2021-07-29 01:03:00|7383.3|7379.3|7381.7|7378.9|7383.3|7379.4|7381.2|7378.4|13
1627520590000|2021-07-29 01:03:10|7382.2|7379.4|7380.7|7377.9|7382.2|7379.4|7380.7|7377.9|2
1627520600000|2021-07-29 01:03:20|7381.2|7378.4|7381.2|7378.4|7382.2|7379.4|7381.2|7378.4|2
1627520610000|2021-07-29 01:03:30|7380.7|7377.9|7382.3|7378.3|7382.3|7378.4|7380.7|7377.9|1
1627520620000|2021-07-29 01:03:40|7381.2|7378.4|7382.2|7379.4|7382.2|7379.4|7381.2|7378.4|0
1627520630000|2021-07-29 01:03:50|7381.2|7378.4|7380.2|7377.4|7381.2|7378.4|7380.2|7377.4|7
1627520640000|2021-07-29 01:04:00|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|0
1627520650000|2021-07-29 01:04:10|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|0
1627520660000|2021-07-29 01:04:20|7379.7|7376.9|7382.2|7379.4|7382.7|7379.9|7379.7|7376.9|34
1627520670000|2021-07-29 01:04:30|7382.7|7379.9|7384.2|7381.4|7385.2|7382.4|7382.7|7379.9|57
1627520680000|2021-07-29 01:04:40|7384.7|7381.9|7385.2|7382.4|7385.3|7382.4|7384.2|7381.3|6
1627520690000|2021-07-29 01:04:50|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|7384.2|7381.4|0
1627520700000|2021-07-29 01:05:00|7384.7|7381.9|7384.2|7381.4|7385.3|7382.4|7384.2|7381.3|3
1627520710000|2021-07-29 01:05:10|7384.7|7381.9|7384.2|7381.4|7384.7|7381.9|7384.2|7381.4|0
1627520720000|2021-07-29 01:05:20|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|7383.2|7380.4|0
1627520730000|2021-07-29 01:05:30|7383.7|7380.9|7383.7|7380.9|7383.7|7380.9|7383.2|7380.4|1
1627520740000|2021-07-29 01:05:40|7383.2|7380.4|7382.2|7379.4|7383.3|7380.4|7382.2|7379.3|2
1627520750000|2021-07-29 01:05:50|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|2
1627520760000|2021-07-29 01:06:00|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|1
1627520770000|2021-07-29 01:06:10|7380.2|7377.4|7380.2|7377.4|7381.7|7378.9|7380.2|7377.4|8
1627520790000|2021-07-29 01:06:30|7380.7|7377.9|7380.2|7377.4|7380.7|7377.9|7380.2|7377.4|0
1627520810000|2021-07-29 01:06:50|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|0
1627520820000|2021-07-29 01:07:00|7381.2|7378.4|7381.7|7378.9|7381.7|7378.9|7381.2|7378.4|7
1627520830000|2021-07-29 01:07:10|7381.2|7378.4|7380.2|7377.4|7381.2|7378.4|7380.2|7377.4|1
1627520840000|2021-07-29 01:07:20|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|0
1627520850000|2021-07-29 01:07:30|7380.2|7377.4|7379.2|7376.4|7380.3|7377.4|7379.2|7376.3|0
1627520860000|2021-07-29 01:07:40|||||||||1
1627520870000|2021-07-29 01:07:50|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|1
1627520880000|2021-07-29 01:08:00|7379.2|7376.4|7379.2|7376.4|7380.2|7377.4|7379.2|7376.4|2
1627520890000|2021-07-29 01:08:10|7379.7|7376.9|7380.2|7377.4|7380.2|7377.4|7379.7|7376.9|2
1627520910000|2021-07-29 01:08:30|7380.7|7377.9|7380.2|7377.4|7380.7|7377.9|7380.2|7377.4|1
1627520930000|2021-07-29 01:08:50|7380.7|7377.9|7380.2|7377.4|7380.7|7377.9|7380.2|7377.4|1
1627520950000|2021-07-29 01:09:10|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|0
1627520970000|2021-07-29 01:09:30|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|0
1627520980000|2021-07-29 01:09:40|7377.7|7374.9|7379.2|7376.4|7380.3|7376.4|7377.7|7374.9|7
1627520990000|2021-07-29 01:09:50|7378.2|7375.4|7379.2|7376.4|7379.2|7376.4|7378.2|7375.4|0
1627521010000|2021-07-29 01:10:10|7380.7|7377.9|7379.7|7376.9|7380.7|7377.9|7379.2|7376.4|2
1627521020000|2021-07-29 01:10:20|7378.7|7375.9|7378.2|7375.4|7378.7|7375.9|7377.7|7374.9|1
1627521040000|2021-07-29 01:10:40|7377.7|7374.9|7377.2|7374.4|7377.7|7374.9|7377.2|7374.4|0
1627521050000|2021-07-29 01:10:50|7378.2|7375.4|7379.2|7376.4|7379.2|7376.4|7378.2|7375.4|0
1627521060000|2021-07-29 01:11:00|7378.7|7375.9|7377.7|7374.9|7378.7|7375.9|7377.7|7374.9|12
1627521070000|2021-07-29 01:11:10|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|1
1627521080000|2021-07-29 01:11:20|||||||||1
1627521110000|2021-07-29 01:11:50|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|0
1627521120000|2021-07-29 01:12:00|7377.2|7374.4|7376.2|7373.4|7377.2|7374.4|7376.2|7373.4|2
1627521130000|2021-07-29 01:12:10|7376.7|7373.9|7375.7|7372.9|7376.7|7373.9|7375.7|7372.9|1
1627521140000|2021-07-29 01:12:20|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|2
1627521160000|2021-07-29 01:12:40|7376.7|7373.9|7376.2|7373.4|7376.7|7373.9|7376.2|7373.4|0
1627521170000|2021-07-29 01:12:50|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|7376.2|7373.4|0
1627521180000|2021-07-29 01:13:00|7377.7|7374.9|7377.7|7374.9|7378.2|7375.4|7377.7|7374.9|7
1627521200000|2021-07-29 01:13:20|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|0
1627521210000|2021-07-29 01:13:30|7376.7|7373.9|7376.2|7373.4|7377.2|7374.4|7376.2|7373.4|3
1627521220000|2021-07-29 01:13:40|7375.7|7372.9|7376.2|7373.4|7376.2|7373.4|7375.7|7372.9|0
1627521230000|2021-07-29 01:13:50|7376.7|7373.9|7377.2|7374.4|7377.2|7374.4|7376.7|7373.9|3
1627521240000|2021-07-29 01:14:00|7376.7|7373.9|7375.2|7372.4|7376.7|7373.9|7375.2|7372.4|8
1627521260000|2021-07-29 01:14:20|||||||||2
1627521280000|2021-07-29 01:14:40|7374.7|7371.9|7375.2|7372.4|7375.2|7372.4|7374.7|7371.9|4
1627521300000|2021-07-29 01:15:00|7375.7|7372.9|7375.2|7372.4|7377.7|7374.9|7375.2|7372.4|10
1627521330000|2021-07-29 01:15:30|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|0
1627521340000|2021-07-29 01:15:40|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|9
1627521350000|2021-07-29 01:15:50|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.2|7370.4|12
1627521360000|2021-07-29 01:16:00|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|4
1627521370000|2021-07-29 01:16:10|7373.7|7370.9|7372.7|7369.9|7373.7|7370.9|7372.7|7369.9|13
1627521380000|2021-07-29 01:16:20|||||||||7
1627521400000|2021-07-29 01:16:40|7373.2|7370.4|7374.2|7371.4|7374.3|7371.4|7373.2|7370.3|4
1627521410000|2021-07-29 01:16:50|7374.7|7371.9|7374.2|7371.4|7374.7|7371.9|7373.7|7370.9|3
1627521420000|2021-07-29 01:17:00|7373.7|7370.9|7372.7|7369.9|7373.7|7370.9|7372.7|7369.9|2
1627521430000|2021-07-29 01:17:10|7372.2|7369.4|7371.7|7368.9|7372.2|7369.4|7371.7|7368.9|2
1627521440000|2021-07-29 01:17:20|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|6
1627521450000|2021-07-29 01:17:30|7373.3|7369.3|7373.2|7370.4|7373.7|7370.9|7372.7|7369.3|0
1627521460000|2021-07-29 01:17:40|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|0
1627521480000|2021-07-29 01:18:00|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7373.7|7370.9|1
1627521490000|2021-07-29 01:18:10|7374.7|7371.9|7376.7|7373.9|7376.7|7373.9|7374.2|7371.4|47
1627521530000|2021-07-29 01:18:50|7377.2|7374.4|7377.7|7374.9|7377.7|7374.9|7377.2|7374.4|6
1627521540000|2021-07-29 01:19:00|7377.2|7374.4|7378.2|7375.4|7378.7|7375.9|7377.2|7374.4|3
1627521580000|2021-07-29 01:19:40|||||||||1
1627521590000|2021-07-29 01:19:50|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|0
1627521600000|2021-07-29 01:20:00|7379.2|7376.4|7378.7|7375.9|7380.7|7377.9|7378.7|7375.9|4
1627521610000|2021-07-29 01:20:10|7379.2|7376.4|7378.7|7375.9|7379.2|7376.4|7378.7|7375.9|0
1627521630000|2021-07-29 01:20:30|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|1
1627521660000|2021-07-29 01:21:00|7377.7|7374.9|7377.2|7374.4|7377.7|7374.9|7377.2|7374.4|2
1627521670000|2021-07-29 01:21:10|7376.7|7373.9|7375.2|7372.4|7376.7|7373.9|7375.2|7372.4|6
1627521680000|2021-07-29 01:21:20|7374.7|7371.9|7374.2|7371.4|7374.7|7371.9|7374.2|7371.4|19
1627521690000|2021-07-29 01:21:30|7373.7|7370.9|7375.7|7372.9|7375.7|7372.9|7373.7|7370.9|0
1627521700000|2021-07-29 01:21:40|7375.2|7372.4|7376.7|7373.9|7376.7|7373.9|7375.2|7372.4|16
1627521710000|2021-07-29 01:21:50|7375.7|7372.9|7376.7|7373.9|7377.7|7374.9|7375.2|7372.4|15
1627521730000|2021-07-29 01:22:10|7376.2|7373.4|7377.2|7374.4|7378.3|7375.4|7376.2|7373.4|30
1627521740000|2021-07-29 01:22:20|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|0
1627521750000|2021-07-29 01:22:30|7376.2|7373.4|7374.7|7371.9|7376.2|7373.4|7374.7|7371.9|0
1627521760000|2021-07-29 01:22:40|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|4
1627521770000|2021-07-29 01:22:50|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|0
1627521780000|2021-07-29 01:23:00|7373.2|7370.4|7373.2|7370.4|7373.7|7370.9|7372.7|7369.9|46
1627521790000|2021-07-29 01:23:10|7373.7|7370.9|7374.2|7371.4|7374.2|7371.4|7372.7|7369.9|4
1627521800000|2021-07-29 01:23:20|7373.7|7370.9|7372.7|7369.9|7373.7|7370.9|7372.7|7369.9|1
1627521810000|2021-07-29 01:23:30|7373.2|7370.4|7374.2|7371.4|7374.2|7371.4|7373.2|7370.4|1
1627521830000|2021-07-29 01:23:50|7374.7|7371.9|7375.2|7372.4|7375.2|7372.4|7374.7|7371.9|0
1627521850000|2021-07-29 01:24:10|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|0
1627521870000|2021-07-29 01:24:30|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|1
1627521880000|2021-07-29 01:24:40|7375.3|7371.3|7375.3|7371.3|7375.3|7371.9|7374.2|7371.3|1
1627521890000|2021-07-29 01:24:50|7375.2|7372.4|7375.2|7372.4|7375.7|7372.9|7375.2|7372.4|0
1627521900000|2021-07-29 01:25:00|7374.7|7371.9|7375.2|7372.4|7375.2|7372.4|7374.7|7371.9|2
1627521910000|2021-07-29 01:25:10|7375.7|7372.9|7376.2|7373.4|7376.2|7373.4|7375.7|7372.9|0
1627521920000|2021-07-29 01:25:20|7376.7|7373.9|7376.2|7373.4|7376.7|7373.9|7375.7|7372.9|1
1627521930000|2021-07-29 01:25:30|||||||||1
1627521940000|2021-07-29 01:25:40|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|0
1627521950000|2021-07-29 01:25:50|7376.2|7373.4|7375.2|7372.4|7376.3|7373.4|7375.2|7372.3|1
1627521960000|2021-07-29 01:26:00|7374.2|7371.4|7374.7|7371.9|7374.7|7371.9|7374.2|7371.4|2
1627521980000|2021-07-29 01:26:20|7375.2|7372.4|7375.2|7372.4|7375.7|7372.9|7374.7|7371.9|2
1627521990000|2021-07-29 01:26:30|7376.3|7372.3|7375.2|7372.4|7376.3|7372.4|7375.2|7372.3|0
1627522030000|2021-07-29 01:27:10|7375.7|7372.9|7376.7|7373.9|7376.7|7373.9|7375.7|7372.9|2
1627522040000|2021-07-29 01:27:20|7376.2|7373.4|7376.7|7373.9|7376.7|7373.9|7376.2|7373.4|0
1627522050000|2021-07-29 01:27:30|7376.2|7373.4|7375.2|7372.4|7376.2|7373.4|7375.2|7372.4|0
1627522060000|2021-07-29 01:27:40|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|0
1627522070000|2021-07-29 01:27:50|7375.2|7372.4|7375.2|7372.4|7375.7|7372.9|7375.2|7372.4|0
1627522080000|2021-07-29 01:28:00|7374.7|7371.9|7376.2|7373.4|7376.2|7373.4|7374.7|7371.9|3
1627522100000|2021-07-29 01:28:20|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|0
1627522120000|2021-07-29 01:28:40|7376.2|7373.4|7375.7|7372.9|7376.2|7373.4|7375.7|7372.9|0
1627522130000|2021-07-29 01:28:50|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|1
1627522140000|2021-07-29 01:29:00|7376.2|7373.4|7376.7|7373.9|7376.7|7373.9|7376.2|7373.4|0
1627522150000|2021-07-29 01:29:10|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|0
1627522160000|2021-07-29 01:29:20|7375.2|7372.4|7376.2|7373.4|7376.2|7373.4|7375.2|7372.4|32
1627522190000|2021-07-29 01:29:50|7376.7|7373.9|7378.2|7375.4|7378.2|7375.4|7376.7|7373.9|4
1627522200000|2021-07-29 01:30:00|7377.2|7374.4|7379.7|7376.9|7379.7|7376.9|7377.2|7374.4|3
1627522210000|2021-07-29 01:30:10|7379.2|7376.4|7380.2|7377.4|7380.2|7377.4|7379.2|7376.4|0
1627522220000|2021-07-29 01:30:20|7380.7|7377.9|7381.2|7378.4|7381.7|7378.9|7380.7|7377.9|2
1627522230000|2021-07-29 01:30:30|7380.2|7377.4|7380.2|7377.4|7380.3|7377.4|7380.2|7376.3|1
1627522250000|2021-07-29 01:30:50|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|2
1627522260000|2021-07-29 01:31:00|7379.7|7376.9|7382.2|7379.4|7382.7|7379.9|7379.7|7376.9|6
1627522270000|2021-07-29 01:31:10|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|0
1627522280000|2021-07-29 01:31:20|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|0
1627522290000|2021-07-29 01:31:30|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|0
1627522300000|2021-07-29 01:31:40|7381.3|7377.3|7381.2|7378.4|7381.3|7378.4|7381.2|7377.3|0
1627522310000|2021-07-29 01:31:50|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|1
1627522320000|2021-07-29 01:32:00|7380.2|7377.4|7379.2|7376.4|7380.2|7377.4|7378.7|7375.9|7
1627522330000|2021-07-29 01:32:10|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|0
1627522340000|2021-07-29 01:32:20|7377.7|7374.9|7377.7|7374.9|7378.2|7375.4|7377.7|7374.9|0
1627522350000|2021-07-29 01:32:30|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|1
1627522370000|2021-07-29 01:32:50|7377.7|7374.9|7377.2|7374.4|7377.7|7374.9|7377.2|7374.4|0
1627522390000|2021-07-29 01:33:10|7377.1|7374.3|7376.7|7373.9|7377.1|7374.3|7376.2|7373.4|33
1627522400000|2021-07-29 01:33:20|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|2
1627522410000|2021-07-29 01:33:30|7377.6|7374.8|7379.2|7376.4|7379.7|7376.9|7377.6|7374.8|15
1627522420000|2021-07-29 01:33:40|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|0
1627522440000|2021-07-29 01:34:00|7378.7|7375.9|7380.6|7377.8|7382.1|7379.3|7378.7|7375.9|44
1627522450000|2021-07-29 01:34:10|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|0
1627522460000|2021-07-29 01:34:20|7380.7|7377.9|7380.2|7377.4|7381.1|7378.3|7380.2|7377.4|1
1627522470000|2021-07-29 01:34:30|7380.1|7377.3|7381.1|7378.3|7381.1|7378.3|7380.1|7377.3|1
1627522500000|2021-07-29 01:35:00|7380.2|7377.4|7381.6|7378.8|7382.1|7379.3|7380.2|7377.4|2
1627522510000|2021-07-29 01:35:10|7382.1|7379.3|7382.1|7379.3|7382.6|7379.8|7382.1|7379.3|8
1627522530000|2021-07-29 01:35:30|7381.2|7378.4|7381.1|7378.3|7381.2|7378.4|7381.1|7378.3|0
1627522540000|2021-07-29 01:35:40|7380.1|7377.3|7379.1|7376.3|7380.1|7377.3|7379.1|7376.3|2
1627522550000|2021-07-29 01:35:50|7379.6|7376.8|7379.1|7376.3|7379.6|7376.8|7379.1|7376.3|1
1627522560000|2021-07-29 01:36:00|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|1
1627522570000|2021-07-29 01:36:10|7380.1|7377.3|7379.6|7376.8|7381.1|7378.3|7379.6|7376.8|1
1627522590000|2021-07-29 01:36:30|7379.1|7376.3|7379.6|7376.8|7379.6|7376.8|7379.1|7376.3|2
1627522600000|2021-07-29 01:36:40|7379.1|7376.3|7379.1|7376.3|7379.6|7376.8|7379.1|7376.3|0
1627522610000|2021-07-29 01:36:50|||||||||1
1627522620000|2021-07-29 01:37:00|7378.6|7375.8|7377.6|7374.8|7378.6|7375.8|7377.6|7374.8|2
1627522630000|2021-07-29 01:37:10|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|3
1627522640000|2021-07-29 01:37:20|7378.1|7375.3|7381.6|7378.8|7381.6|7378.8|7378.1|7375.3|2
1627522650000|2021-07-29 01:37:30|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|0
1627522660000|2021-07-29 01:37:40|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|0
1627522670000|2021-07-29 01:37:50|7380.1|7377.3|7379.1|7376.3|7380.1|7377.3|7379.1|7376.3|1
1627522680000|2021-07-29 01:38:00|7379.6|7376.8|7379.1|7376.3|7380.1|7377.3|7379.1|7376.3|0
1627522690000|2021-07-29 01:38:10|7379.6|7376.8|7379.1|7376.3|7379.6|7376.8|7379.1|7376.3|0
1627522700000|2021-07-29 01:38:20|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|0
1627522710000|2021-07-29 01:38:30|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|1
1627522730000|2021-07-29 01:38:50|||||||||2
1627522740000|2021-07-29 01:39:00|7378.6|7375.8|7380.6|7377.8|7380.6|7377.8|7378.6|7375.8|4
1627522750000|2021-07-29 01:39:10|7380.1|7377.3|7379.6|7376.8|7380.1|7377.3|7379.6|7376.8|1
1627522770000|2021-07-29 01:39:30|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|1
1627522780000|2021-07-29 01:39:40|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.1|7375.3|0
1627522790000|2021-07-29 01:39:50|7378.1|7375.3|7378.6|7375.8|7378.6|7375.8|7378.1|7375.3|1
1627522800000|2021-07-29 01:40:00|7378.1|7375.3|7377.6|7374.8|7378.1|7375.3|7377.6|7374.8|2
1627522830000|2021-07-29 01:40:30|7378.6|7375.8|7380.1|7377.3|7380.1|7377.3|7378.6|7375.8|3
1627522850000|2021-07-29 01:40:50|7380.6|7377.8|7379.6|7376.8|7380.6|7377.8|7379.6|7376.8|0
1627522860000|2021-07-29 01:41:00|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|0
1627522870000|2021-07-29 01:41:10|7381.1|7378.3|7382.1|7379.3|7382.6|7379.8|7381.1|7378.3|3
1627522880000|2021-07-29 01:41:20|7381.6|7378.8|7380.1|7377.3|7381.6|7378.8|7380.1|7377.3|22
1627522890000|2021-07-29 01:41:30|7380.6|7377.8|7381.1|7378.3|7381.1|7378.3|7380.6|7377.8|1
1627522900000|2021-07-29 01:41:40|7381.6|7378.8|7382.1|7379.3|7383.1|7380.3|7381.6|7378.8|1
1627522910000|2021-07-29 01:41:50|7383.1|7380.3|7384.6|7381.8|7384.6|7381.8|7383.1|7380.3|7
1627522920000|2021-07-29 01:42:00|7385.1|7382.3|7384.6|7381.8|7385.1|7382.3|7383.6|7380.8|8
1627522930000|2021-07-29 01:42:10|7385.6|7382.8|7385.6|7382.8|7386.1|7383.3|7385.6|7382.8|2
1627522950000|2021-07-29 01:42:30|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|7384.6|7381.8|16
1627522960000|2021-07-29 01:42:40|7384.6|7381.8|7385.1|7382.3|7385.1|7382.3|7384.6|7381.8|0
1627522970000|2021-07-29 01:42:50|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|7385.6|7382.8|0
1627522980000|2021-07-29 01:43:00|7386.1|7383.3|7387.6|7384.8|7388.2|7385.3|7386.1|7383.3|10
1627522990000|2021-07-29 01:43:10|7387.1|7384.3|7387.6|7384.8|7388.6|7385.8|7387.1|7384.3|16
1627523000000|2021-07-29 01:43:20|7388.1|7385.3|7388.1|7385.3|7389.1|7386.3|7387.6|7384.8|13
1627523010000|2021-07-29 01:43:30|7388.6|7385.8|7388.1|7385.3|7388.6|7385.8|7387.6|7384.8|1
1627523020000|2021-07-29 01:43:40|7387.6|7384.8|7388.1|7385.3|7388.6|7385.8|7387.6|7384.8|9
1627523030000|2021-07-29 01:43:50|7388.6|7385.8|7389.1|7386.3|7389.1|7386.3|7388.1|7385.3|6
1627523040000|2021-07-29 01:44:00|7389.6|7386.8|7390.6|7387.8|7390.6|7387.8|7389.6|7386.8|7
1627523050000|2021-07-29 01:44:10|7390.1|7387.3|7389.1|7386.3|7390.1|7387.3|7389.1|7386.3|1
1627523060000|2021-07-29 01:44:20|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|0
1627523070000|2021-07-29 01:44:30|7389.6|7386.8|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|6
1627523080000|2021-07-29 01:44:40|7390.6|7387.8|7390.6|7387.8|7390.6|7387.8|7389.6|7386.8|3
1627523090000|2021-07-29 01:44:50|7391.1|7388.3|7390.6|7387.8|7391.1|7388.3|7390.6|7387.8|5
1627523100000|2021-07-29 01:45:00|7390.1|7387.3|7388.6|7385.8|7390.1|7387.3|7388.6|7385.8|2
1627523110000|2021-07-29 01:45:10|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|4
1627523120000|2021-07-29 01:45:20|7390.1|7387.3|7388.6|7385.8|7390.1|7387.3|7388.6|7385.8|2
1627523130000|2021-07-29 01:45:30|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|1
1627523140000|2021-07-29 01:45:40|7387.6|7384.8|7387.1|7384.3|7387.6|7384.8|7387.1|7384.3|0
1627523150000|2021-07-29 01:45:50|7386.6|7383.8|7387.6|7384.8|7387.6|7384.8|7386.6|7383.8|4
1627523170000|2021-07-29 01:46:10|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|0
1627523180000|2021-07-29 01:46:20|7387.6|7384.8|7388.6|7385.8|7388.6|7385.8|7387.6|7384.8|4
1627523190000|2021-07-29 01:46:30|7389.1|7386.3|7391.1|7388.3|7391.1|7388.3|7389.1|7386.3|3
1627523200000|2021-07-29 01:46:40|7390.6|7387.8|7391.1|7388.3|7391.1|7388.3|7390.6|7387.8|1
1627523210000|2021-07-29 01:46:50|7390.6|7387.8|7390.6|7387.8|7391.1|7388.3|7390.6|7387.8|3
1627523220000|2021-07-29 01:47:00|7391.1|7388.3|7391.6|7388.8|7391.6|7388.8|7390.6|7387.8|4
1627523230000|2021-07-29 01:47:10|7392.6|7389.8|7392.1|7389.3|7392.6|7389.8|7391.6|7388.8|1
1627523240000|2021-07-29 01:47:20|7391.6|7388.8|7390.1|7387.3|7391.6|7388.8|7389.6|7386.8|3
1627523260000|2021-07-29 01:47:40|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|7389.6|7386.8|0
1627523270000|2021-07-29 01:47:50|7389.1|7386.3|7388.6|7385.8|7389.1|7386.3|7388.6|7385.8|0
1627523280000|2021-07-29 01:48:00|7388.1|7385.3|7388.1|7385.3|7388.6|7385.8|7387.6|7384.8|7
1627523290000|2021-07-29 01:48:10|7388.6|7385.8|7388.6|7385.8|7389.1|7386.3|7388.6|7385.8|0
1627523300000|2021-07-29 01:48:20|7389.1|7386.3|7390.1|7387.3|7390.1|7387.3|7389.1|7386.3|5
1627523320000|2021-07-29 01:48:40|7389.6|7386.8|7390.6|7387.8|7390.6|7387.8|7389.1|7386.3|9
1627523330000|2021-07-29 01:48:50|7391.6|7388.8|7392.1|7389.3|7393.1|7390.3|7391.6|7388.8|30
1627523340000|2021-07-29 01:49:00|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|2
1627523350000|2021-07-29 01:49:10|7391.1|7388.3|7390.6|7387.8|7391.1|7388.3|7390.6|7387.8|2
1627523360000|2021-07-29 01:49:20|7391.6|7388.8|7393.1|7390.3|7393.1|7390.3|7391.6|7388.8|4
1627523370000|2021-07-29 01:49:30|||||||||1
1627523380000|2021-07-29 01:49:40|7392.6|7389.8|7391.6|7388.8|7392.6|7389.8|7391.6|7388.8|1
1627523390000|2021-07-29 01:49:50|7393.1|7390.3|7392.1|7389.3|7393.1|7390.3|7392.1|7389.3|3
1627523400000|2021-07-29 01:50:00|7391.6|7388.8|7391.6|7388.8|7391.6|7388.8|7391.1|7388.3|0
1627523410000|2021-07-29 01:50:10|7392.6|7389.8|7393.1|7390.3|7393.1|7390.3|7392.6|7389.8|3
1627523420000|2021-07-29 01:50:20|7393.6|7390.8|7394.1|7391.3|7394.1|7391.3|7393.1|7390.3|4
1627523430000|2021-07-29 01:50:30|7393.6|7390.8|7392.1|7389.3|7393.6|7390.8|7392.1|7389.3|4
1627523440000|2021-07-29 01:50:40|7392.6|7389.8|7394.1|7391.3|7394.1|7391.3|7392.6|7389.8|2
1627523460000|2021-07-29 01:51:00|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|7393.1|7390.3|4
1627523470000|2021-07-29 01:51:10|7392.1|7389.3|7392.6|7389.8|7393.1|7390.3|7391.1|7388.3|6
1627523480000|2021-07-29 01:51:20|7392.1|7389.3|7391.6|7388.8|7392.1|7389.3|7391.6|7388.8|1
1627523490000|2021-07-29 01:51:30|7391.1|7388.3|7390.6|7387.8|7391.1|7388.3|7390.6|7387.8|5
1627523500000|2021-07-29 01:51:40|7390.1|7387.3|7391.6|7388.8|7391.6|7388.8|7390.1|7387.3|6
1627523510000|2021-07-29 01:51:50|7392.1|7389.3|7392.6|7389.8|7392.6|7389.8|7392.1|7389.3|1
1627523520000|2021-07-29 01:52:00|7392.1|7389.3|7392.6|7389.8|7392.6|7389.8|7392.1|7389.3|0
1627523530000|2021-07-29 01:52:10|7391.6|7388.8|7390.6|7387.8|7391.6|7388.8|7390.6|7387.8|1
1627523540000|2021-07-29 01:52:20|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|7390.1|7387.3|2
1627523550000|2021-07-29 01:52:30|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|7389.1|7386.3|3
1627523560000|2021-07-29 01:52:40|7388.6|7385.8|7391.1|7388.3|7391.1|7388.3|7388.6|7385.8|10
1627523570000|2021-07-29 01:52:50|7390.6|7387.8|7390.1|7387.3|7391.1|7388.3|7390.1|7387.3|0
1627523600000|2021-07-29 01:53:20|7389.6|7386.8|7389.1|7386.3|7389.6|7386.8|7389.1|7386.3|0
1627523610000|2021-07-29 01:53:30|7389.6|7386.8|7389.1|7386.3|7389.6|7386.8|7389.1|7386.3|3
1627523620000|2021-07-29 01:53:40|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|7388.1|7385.3|1
1627523630000|2021-07-29 01:53:50|7389.1|7386.3|7389.1|7386.3|7390.1|7387.3|7389.1|7386.3|2
1627523650000|2021-07-29 01:54:10|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|10
1627523660000|2021-07-29 01:54:20|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|0
1627523670000|2021-07-29 01:54:30|||||||||2
1627523680000|2021-07-29 01:54:40|||||||||1
1627523690000|2021-07-29 01:54:50|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|3
1627523710000|2021-07-29 01:55:10|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|0
1627523720000|2021-07-29 01:55:20|7389.6|7386.8|7390.1|7387.3|7390.1|7387.3|7389.6|7386.8|3
1627523750000|2021-07-29 01:55:50|7389.6|7386.8|7389.1|7386.3|7389.6|7386.8|7389.1|7386.3|1
1627523760000|2021-07-29 01:56:00|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|0
1627523770000|2021-07-29 01:56:10|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|1
1627523780000|2021-07-29 01:56:20|7388.6|7385.8|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|2
1627523800000|2021-07-29 01:56:40|7388.6|7385.8|7389.1|7386.3|7389.1|7386.3|7388.6|7385.8|0
1627523810000|2021-07-29 01:56:50|7388.6|7385.8|7388.1|7385.3|7388.6|7385.8|7388.1|7385.3|2
1627523840000|2021-07-29 01:57:20|7388.6|7385.8|7390.1|7387.3|7390.1|7387.3|7388.6|7385.8|5
1627523870000|2021-07-29 01:57:50|7389.6|7386.8|7389.1|7386.3|7389.6|7386.8|7389.1|7386.3|2
1627523880000|2021-07-29 01:58:00|7389.6|7386.8|7391.1|7388.3|7391.1|7388.3|7389.6|7386.8|2
1627523890000|2021-07-29 01:58:10|7390.6|7387.8|7391.1|7388.3|7391.1|7388.3|7390.6|7387.8|1
1627523900000|2021-07-29 01:58:20|||||||||1
1627523910000|2021-07-29 01:58:30|||||||||1
1627523930000|2021-07-29 01:58:50|7390.1|7387.3|7391.6|7388.8|7391.6|7388.8|7390.1|7387.3|11
1627523940000|2021-07-29 01:59:00|7392.1|7389.3|7391.1|7388.3|7392.1|7389.3|7391.1|7388.3|10
1627523950000|2021-07-29 01:59:10|7391.6|7388.8|7392.1|7389.3|7392.1|7389.3|7391.6|7388.8|2
1627523960000|2021-07-29 01:59:20|7392.6|7389.8|7392.6|7389.8|7392.6|7389.8|7392.1|7389.3|1
1627523970000|2021-07-29 01:59:30|7392.1|7389.3|7391.6|7388.8|7392.1|7389.3|7391.6|7388.8|9
1627523990000|2021-07-29 01:59:50|7392.1|7389.3|7391.6|7388.8|7392.1|7389.3|7391.6|7388.8|1
1627524000000|2021-07-29 02:00:00|7391.1|7388.3|7391.6|7388.8|7391.6|7388.8|7391.1|7388.3|5
1627524010000|2021-07-29 02:00:10|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|7391.1|7388.3|6
1627524020000|2021-07-29 02:00:20|7391.6|7388.8|7392.1|7389.3|7392.1|7389.3|7391.6|7388.8|6
1627524030000|2021-07-29 02:00:30|7392.6|7389.8|7392.1|7389.3|7392.6|7389.8|7392.1|7389.3|3
1627524040000|2021-07-29 02:00:40|7391.6|7388.8|7391.6|7388.8|7392.6|7389.8|7391.6|7388.8|11
1627524060000|2021-07-29 02:01:00|7392.1|7389.3|7393.1|7390.3|7393.1|7390.3|7392.1|7389.3|10
1627524070000|2021-07-29 02:01:10|7393.6|7390.8|7393.1|7390.3|7394.1|7391.3|7392.6|7389.8|30
1627524080000|2021-07-29 02:01:20|7393.6|7390.8|7394.1|7391.3|7394.6|7391.8|7392.6|7389.8|16
1627524090000|2021-07-29 02:01:30|7393.6|7390.8|7393.6|7390.8|7394.1|7391.3|7393.6|7390.8|7
1627524100000|2021-07-29 02:01:40|||||||||2
1627524110000|2021-07-29 02:01:50|7393.1|7390.3|7392.6|7389.8|7393.1|7390.3|7392.6|7389.8|3
1627524120000|2021-07-29 02:02:00|7392.1|7389.3|7391.1|7388.3|7392.1|7389.3|7390.6|7387.8|4
1627524130000|2021-07-29 02:02:10|7391.6|7388.8|7392.1|7389.3|7392.1|7389.3|7391.6|7388.8|0
1627524150000|2021-07-29 02:02:30|7392.6|7389.8|7395.1|7392.3|7395.1|7392.3|7392.6|7389.8|50
1627524160000|2021-07-29 02:02:40|7394.6|7391.8|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|9
1627524170000|2021-07-29 02:02:50|7395.1|7392.3|7394.6|7391.8|7395.1|7392.3|7394.6|7391.8|9
1627524190000|2021-07-29 02:03:10|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|2
1627524200000|2021-07-29 02:03:20|7394.6|7391.8|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|1
1627524210000|2021-07-29 02:03:30|7393.6|7390.8|7394.1|7391.3|7394.1|7391.3|7393.1|7390.3|3
1627524220000|2021-07-29 02:03:40|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|4
1627524230000|2021-07-29 02:03:50|7394.1|7391.3|7395.1|7392.3|7396.1|7393.3|7393.6|7390.8|73
1627524240000|2021-07-29 02:04:00|||||||||1
1627524250000|2021-07-29 02:04:10|7394.6|7391.8|7395.1|7392.3|7395.1|7392.3|7394.1|7391.3|6
1627524300000|2021-07-29 02:05:00|7394.1|7391.3|7395.6|7392.8|7395.6|7392.8|7394.1|7391.3|5
1627524310000|2021-07-29 02:05:10|7395.1|7392.3|7395.6|7392.8|7395.6|7392.8|7395.1|7392.3|1
1627524320000|2021-07-29 02:05:20|7396.6|7393.8|7397.1|7394.3|7397.1|7394.3|7396.6|7393.8|16
1627524330000|2021-07-29 02:05:30|7397.6|7394.8|7395.6|7392.8|7397.6|7394.8|7395.6|7392.8|4
1627524340000|2021-07-29 02:05:40|7395.1|7392.3|7395.1|7392.3|7395.6|7392.8|7394.6|7391.8|4
1627524350000|2021-07-29 02:05:50|7394.6|7391.8|7395.6|7392.8|7395.6|7392.8|7394.6|7391.8|2
1627524360000|2021-07-29 02:06:00|||||||||1
1627524370000|2021-07-29 02:06:10|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|1
1627524380000|2021-07-29 02:06:20|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|2
1627524390000|2021-07-29 02:06:30|7394.6|7391.8|7395.1|7392.3|7395.1|7392.3|7394.6|7391.8|1
1627524400000|2021-07-29 02:06:40|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|0
1627524410000|2021-07-29 02:06:50|||||||||1
1627524420000|2021-07-29 02:07:00|7395.1|7392.3|7396.1|7393.3|7396.1|7393.3|7395.1|7392.3|5
1627524440000|2021-07-29 02:07:20|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7394.6|7391.8|5
1627524450000|2021-07-29 02:07:30|7394.6|7391.8|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|5
1627524460000|2021-07-29 02:07:40|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|0
1627524470000|2021-07-29 02:07:50|7393.1|7390.3|7393.6|7390.8|7393.6|7390.8|7393.1|7390.3|1
1627524480000|2021-07-29 02:08:00|||||||||1
1627524490000|2021-07-29 02:08:10|7394.1|7391.3|7395.1|7392.3|7395.1|7392.3|7394.1|7391.3|3
1627524500000|2021-07-29 02:08:20|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|0
1627524510000|2021-07-29 02:08:30|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|2
1627524530000|2021-07-29 02:08:50|||||||||5
1627524540000|2021-07-29 02:09:00|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|1
1627524560000|2021-07-29 02:09:20|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|2
1627524570000|2021-07-29 02:09:30|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|0
1627524590000|2021-07-29 02:09:50|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|3
1627524610000|2021-07-29 02:10:10|7394.6|7391.8|7395.6|7392.8|7396.1|7393.3|7394.6|7391.8|3
1627524620000|2021-07-29 02:10:20|7396.1|7393.3|7397.1|7394.3|7397.1|7394.3|7396.1|7393.3|0
1627524630000|2021-07-29 02:10:30|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|7396.6|7393.8|0
1627524640000|2021-07-29 02:10:40|||||||||1
1627524650000|2021-07-29 02:10:50|7396.1|7393.3|7395.6|7392.8|7396.1|7393.3|7395.1|7392.3|6
1627524660000|2021-07-29 02:11:00|7396.1|7393.3|7395.6|7392.8|7396.1|7393.3|7395.6|7392.8|0
1627524670000|2021-07-29 02:11:10|7396.6|7393.8|7396.6|7393.8|7397.1|7394.3|7396.6|7393.8|6
1627524680000|2021-07-29 02:11:20|7397.1|7394.3|7396.1|7393.3|7397.6|7394.8|7396.1|7393.3|5
1627524690000|2021-07-29 02:11:30|7395.6|7392.8|7395.1|7392.3|7395.6|7392.8|7395.1|7392.3|2
1627524710000|2021-07-29 02:11:50|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|0
1627524730000|2021-07-29 02:12:10|7394.1|7391.3|7393.6|7390.8|7394.1|7391.3|7393.6|7390.8|1
1627524740000|2021-07-29 02:12:20|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|6
1627524770000|2021-07-29 02:12:50|7394.6|7391.8|7395.1|7392.3|7395.1|7392.3|7394.6|7391.8|4
1627524800000|2021-07-29 02:13:20|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|0
1627524810000|2021-07-29 02:13:30|7394.1|7391.3|7393.6|7390.8|7394.1|7391.3|7393.6|7390.8|2
1627524820000|2021-07-29 02:13:40|||||||||3
1627524840000|2021-07-29 02:14:00|7394.1|7391.3|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|8
1627524870000|2021-07-29 02:14:30|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|0
1627524880000|2021-07-29 02:14:40|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|7394.1|7391.3|4
1627524890000|2021-07-29 02:14:50|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|16
1627524900000|2021-07-29 02:15:00|7394.1|7391.3|7392.6|7389.8|7394.1|7391.3|7392.1|7389.3|1
1627524920000|2021-07-29 02:15:20|7394.6|7391.8|7395.6|7392.8|7395.6|7392.8|7394.6|7391.8|199
1627524930000|2021-07-29 02:15:30|7395.1|7392.3|7395.6|7392.8|7395.6|7392.8|7395.1|7392.3|5
1627524950000|2021-07-29 02:15:50|7397.6|7394.8|7396.1|7393.3|7397.6|7394.8|7395.6|7392.8|131
1627524960000|2021-07-29 02:16:00|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|179
1627524970000|2021-07-29 02:16:10|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|3
1627524990000|2021-07-29 02:16:30|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|0
1627525000000|2021-07-29 02:16:40|||||||||163
1627525010000|2021-07-29 02:16:50|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|2
1627525020000|2021-07-29 02:17:00|||||||||1
1627525050000|2021-07-29 02:17:30|||||||||1
1627525060000|2021-07-29 02:17:40|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|1
1627525080000|2021-07-29 02:18:00|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|1
1627525120000|2021-07-29 02:18:40|||||||||1
1627525130000|2021-07-29 02:18:50|||||||||1
1627525140000|2021-07-29 02:19:00|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|3
1627525160000|2021-07-29 02:19:20|||||||||1
1627525180000|2021-07-29 02:19:40|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|1
1627525200000|2021-07-29 02:20:00|||||||||2
1627525240000|2021-07-29 02:20:40|||||||||1
1627525250000|2021-07-29 02:20:50|||||||||1
1627525270000|2021-07-29 02:21:10|||||||||1
1627525300000|2021-07-29 02:21:40|||||||||1
1627525310000|2021-07-29 02:21:50|||||||||1
1627525330000|2021-07-29 02:22:10|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|7396.1|7393.3|4
1627525340000|2021-07-29 02:22:20|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|0
1627525380000|2021-07-29 02:23:00|7396.1|7393.3|7395.6|7392.8|7396.1|7393.3|7395.6|7392.8|0
1627525420000|2021-07-29 02:23:40|7395.1|7392.3|7395.6|7392.8|7395.6|7392.8|7395.1|7392.3|1
1627525440000|2021-07-29 02:24:00|||||||||52
1627525480000|2021-07-29 02:24:40|||||||||1
1627525490000|2021-07-29 02:24:50|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|1
1627525500000|2021-07-29 02:25:00|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|0
1627525540000|2021-07-29 02:25:40|||||||||1
1627525550000|2021-07-29 02:25:50|||||||||2
1627525580000|2021-07-29 02:26:20|7394.1|7391.3|7394.6|7391.8|7394.6|7391.8|7394.1|7391.3|2
1627525600000|2021-07-29 02:26:40|||||||||1
1627525620000|2021-07-29 02:27:00|7394.1|7391.3|7394.1|7391.3|7394.6|7391.8|7394.1|7391.3|3
1627525630000|2021-07-29 02:27:10|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|7393.6|7390.8|0
1627525660000|2021-07-29 02:27:40|||||||||1
1627525680000|2021-07-29 02:28:00|||||||||2
1627525690000|2021-07-29 02:28:10|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|7394.6|7391.8|1
1627525730000|2021-07-29 02:28:50|||||||||1
1627525740000|2021-07-29 02:29:00|||||||||2
1627525760000|2021-07-29 02:29:20|7395.6|7392.8|7396.1|7393.3|7396.1|7393.3|7395.6|7392.8|3
1627525800000|2021-07-29 02:30:00|7396.6|7393.8|7397.1|7394.3|7397.1|7394.3|7396.6|7393.8|1
1627525810000|2021-07-29 02:30:10|7397.6|7394.8|7399.1|7396.3|7399.1|7396.3|7397.6|7394.8|17
1627525850000|2021-07-29 02:30:50|7398.6|7395.8|7399.1|7396.3|7399.1|7396.3|7398.6|7395.8|3
1627525860000|2021-07-29 02:31:00|7398.6|7395.8|7398.1|7395.3|7398.6|7395.8|7397.1|7394.3|4
1627525870000|2021-07-29 02:31:10|7398.6|7395.8|7399.1|7396.3|7399.1|7396.3|7398.6|7395.8|3
1627525890000|2021-07-29 02:31:30|7398.6|7395.8|7397.6|7394.8|7398.6|7395.8|7397.6|7394.8|3
1627525920000|2021-07-29 02:32:00|7398.1|7395.3|7399.1|7396.3|7399.1|7396.3|7398.1|7395.3|3
1627525930000|2021-07-29 02:32:10|7399.6|7396.8|7399.1|7396.3|7399.6|7396.8|7398.6|7395.8|2
1627525940000|2021-07-29 02:32:20|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|0
1627525970000|2021-07-29 02:32:50|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|7399.1|7396.3|2
1627526000000|2021-07-29 02:33:20|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|3
1627526010000|2021-07-29 02:33:30|7400.1|7397.3|7400.6|7397.8|7400.6|7397.8|7400.1|7397.3|5
1627526030000|2021-07-29 02:33:50|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|7399.6|7396.8|3
1627526040000|2021-07-29 02:34:00|||||||||17
1627526050000|2021-07-29 02:34:10|7399.1|7396.3|7399.6|7396.8|7399.6|7396.8|7399.1|7396.3|2
1627526060000|2021-07-29 02:34:20|7400.5|7397.7|7400.6|7397.8|7401.1|7398.3|7400.5|7397.7|7
1627526070000|2021-07-29 02:34:30|7401.1|7398.3|7400.6|7397.8|7401.1|7398.3|7400.6|7397.8|0
1627526080000|2021-07-29 02:34:40|||||||||2
1627526090000|2021-07-29 02:34:50|7401.1|7398.3|7400.6|7397.8|7401.1|7398.3|7400.6|7397.8|0
1627526100000|2021-07-29 02:35:00|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|7401.6|7398.8|14
1627526110000|2021-07-29 02:35:10|7402.1|7399.3|7402.6|7399.8|7402.6|7399.8|7402.1|7399.3|11
1627526120000|2021-07-29 02:35:20|||||||||1
1627526140000|2021-07-29 02:35:40|7403.5|7400.7|7403.6|7400.8|7403.6|7400.8|7403.5|7400.7|24
1627526150000|2021-07-29 02:35:50|7403.5|7400.7|7402.6|7399.8|7403.5|7400.7|7402.6|7399.8|1
1627526160000|2021-07-29 02:36:00|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|7402.1|7399.3|1
1627526170000|2021-07-29 02:36:10|7401.6|7398.8|7403.1|7400.3|7403.1|7400.3|7401.6|7398.8|2
1627526180000|2021-07-29 02:36:20|7403.5|7400.7|7404.5|7401.7|7404.5|7401.7|7403.5|7400.7|5
1627526190000|2021-07-29 02:36:30|7404.6|7401.8|7405.1|7402.3|7405.5|7402.7|7404.6|7401.8|10
1627526200000|2021-07-29 02:36:40|7405|7402.2|7404.5|7401.7|7405|7402.2|7404.5|7401.7|0
1627526210000|2021-07-29 02:36:50|||||||||1
1627526220000|2021-07-29 02:37:00|7404.1|7401.3|7405.5|7402.7|7405.5|7402.7|7404.1|7401.3|85
1627526230000|2021-07-29 02:37:10|||||||||1
1627526240000|2021-07-29 02:37:20|||||||||1
1627526250000|2021-07-29 02:37:30|7406|7403.2|7406.5|7403.7|7406.5|7403.7|7406|7403.2|7
1627526260000|2021-07-29 02:37:40|7407.5|7404.7|7410|7407.2|7410.6|7407.8|7407.5|7404.7|161
1627526270000|2021-07-29 02:37:50|7409.6|7406.8|7410.1|7407.3|7410.1|7407.3|7409.5|7406.7|9
1627526280000|2021-07-29 02:38:00|7410.5|7407.7|7410|7407.2|7410.5|7407.7|7410|7407.2|7
1627526290000|2021-07-29 02:38:10|7410.5|7407.7|7412.5|7409.7|7412.5|7409.7|7410|7407.2|26
1627526300000|2021-07-29 02:38:20|7413.5|7410.7|7418|7415.2|7418|7415.2|7413.5|7410.7|117
1627526310000|2021-07-29 02:38:30|7418.5|7415.7|7416.5|7413.7|7418.5|7415.7|7416|7413.2|44
1627526320000|2021-07-29 02:38:40|7416|7413.2|7417|7414.2|7417|7414.2|7416|7413.2|12
1627526330000|2021-07-29 02:38:50|7417.5|7414.7|7418|7415.2|7418|7415.2|7417|7414.2|18
1627526340000|2021-07-29 02:39:00|7418.5|7415.7|7418.5|7415.7|7419|7416.2|7417.5|7414.7|40
1627526350000|2021-07-29 02:39:10|7419|7416.2|7419|7416.2|7419|7416.2|7418|7415.2|52
1627526360000|2021-07-29 02:39:20|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419|7416.2|77
1627526370000|2021-07-29 02:39:30|7418.5|7415.7|7418.5|7415.7|7419|7416.2|7418.5|7415.7|72
1627526380000|2021-07-29 02:39:40|7418|7415.2|7418.5|7415.7|7418.5|7415.7|7417.5|7414.7|14
1627526390000|2021-07-29 02:39:50|7417.5|7414.7|7417|7414.2|7417.5|7414.7|7417|7414.2|6
1627526400000|2021-07-29 02:40:00|7417.5|7414.7|7418|7415.2|7418.5|7415.7|7417.5|7414.7|6
1627526410000|2021-07-29 02:40:10|7417.5|7414.7|7417|7414.2|7417.5|7414.7|7416.5|7413.7|6
1627526420000|2021-07-29 02:40:20|7416.5|7413.7|7417.5|7414.7|7417.5|7414.7|7416.5|7413.7|1
1627526430000|2021-07-29 02:40:30|7418|7415.2|7418|7415.2|7418|7415.2|7418|7415.2|3
1627526440000|2021-07-29 02:40:40|7417.5|7414.7|7416.5|7413.7|7417.5|7414.7|7416.5|7413.7|4
1627526450000|2021-07-29 02:40:50|7416|7413.2|7415.5|7412.7|7416|7413.2|7415.5|7412.7|8
1627526460000|2021-07-29 02:41:00|7416|7413.2|7415.5|7412.7|7416|7413.2|7415.5|7412.7|1
1627526470000|2021-07-29 02:41:10|7415|7412.2|7416|7413.2|7416|7413.2|7414.5|7411.7|3
1627526480000|2021-07-29 02:41:20|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|0
1627526490000|2021-07-29 02:41:30|7416|7413.2|7414.5|7411.7|7416|7413.2|7414.5|7411.7|7
1627526510000|2021-07-29 02:41:50|7415.5|7412.7|7414.5|7411.7|7415.5|7412.7|7414.5|7411.7|13
1627526520000|2021-07-29 02:42:00|7415|7412.2|7415.5|7412.7|7415.5|7412.7|7415|7412.2|5
1627526530000|2021-07-29 02:42:10|7415|7412.2|7415|7412.2|7415|7412.2|7415|7412.2|2
1627526540000|2021-07-29 02:42:20|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|0
1627526550000|2021-07-29 02:42:30|||||||||1
1627526590000|2021-07-29 02:43:10|7413.5|7410.7|7414.5|7411.7|7414.5|7411.7|7413.5|7410.7|6
1627526610000|2021-07-29 02:43:30|7414|7411.2|7413.5|7410.7|7414|7411.2|7413.5|7410.7|1
1627526620000|2021-07-29 02:43:40|7414|7411.2|7414.5|7411.7|7415.5|7412.7|7414|7411.2|6
1627526630000|2021-07-29 02:43:50|7414|7411.2|7414|7411.2|7414|7411.2|7414|7411.2|3
1627526640000|2021-07-29 02:44:00|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|2
1627526650000|2021-07-29 02:44:10|7415.5|7412.7|7416|7413.2|7416|7413.2|7415.5|7412.7|2
1627526670000|2021-07-29 02:44:30|7415.5|7412.7|7415.5|7412.7|7415.5|7412.7|7415.5|7412.7|0
1627526680000|2021-07-29 02:44:40|7416|7413.2|7416|7413.2|7416|7413.2|7415.5|7412.7|1
1627526690000|2021-07-29 02:44:50|7415.5|7412.7|7416|7413.2|7416|7413.2|7415.5|7412.7|1
1627526700000|2021-07-29 02:45:00|7415.5|7412.7|7417|7414.2|7417|7414.2|7415.5|7412.7|8
1627526710000|2021-07-29 02:45:10|7416.5|7413.7|7416.5|7413.7|7417|7414.2|7416.5|7413.7|4
1627526720000|2021-07-29 02:45:20|7416|7413.2|7416|7413.2|7416.5|7413.7|7415.5|7412.7|10
1627526730000|2021-07-29 02:45:30|7415.5|7412.7|7414.5|7411.7|7415.5|7412.7|7414.5|7411.7|7
1627526740000|2021-07-29 02:45:40|7415|7412.2|7414|7411.2|7415|7412.2|7414|7411.2|3
1627526750000|2021-07-29 02:45:50|7414.5|7411.7|7415|7412.2|7415|7412.2|7414.5|7411.7|11
1627526760000|2021-07-29 02:46:00|7415.5|7412.7|7416.5|7413.7|7416.5|7413.7|7415.5|7412.7|36
1627526770000|2021-07-29 02:46:10|7416|7413.2|7417|7414.2|7417|7414.2|7416|7413.2|17
1627526790000|2021-07-29 02:46:30|7417.5|7414.7|7418|7415.2|7418|7415.2|7417.5|7414.7|16
1627526800000|2021-07-29 02:46:40|7417.5|7414.7|7418|7415.2|7418|7415.2|7417.5|7414.7|2
1627526810000|2021-07-29 02:46:50|7418.5|7415.7|7419|7416.2|7419|7416.2|7418.5|7415.7|16
1627526820000|2021-07-29 02:47:00|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7
1627526830000|2021-07-29 02:47:10|7418|7415.2|7418.5|7415.7|7418.5|7415.7|7418|7415.2|2
1627526840000|2021-07-29 02:47:20|7419|7416.2|7419|7416.2|7419|7416.2|7418.5|7415.7|8
1627526850000|2021-07-29 02:47:30|7419.5|7416.7|7419|7416.2|7419.5|7416.7|7419|7416.2|3
1627526860000|2021-07-29 02:47:40|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|0
1627526870000|2021-07-29 02:47:50|7419|7416.2|7419.5|7416.7|7419.5|7416.7|7419|7416.2|6
1627526880000|2021-07-29 02:48:00|7419|7416.2|7419.5|7416.7|7419.5|7416.7|7419|7416.2|51
1627526890000|2021-07-29 02:48:10|7419|7416.2|7418.5|7415.7|7419.5|7416.7|7418.5|7415.7|6
1627526900000|2021-07-29 02:48:20|7418|7415.2|7417.5|7414.7|7418|7415.2|7417.5|7414.7|9
1627526910000|2021-07-29 02:48:30|||||||||1
1627526920000|2021-07-29 02:48:40|7417|7414.2|7416|7413.2|7417|7414.2|7416|7413.2|12
1627526930000|2021-07-29 02:48:50|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|1
1627526940000|2021-07-29 02:49:00|||||||||3
1627526960000|2021-07-29 02:49:20|7416|7413.2|7416|7413.2|7416|7413.2|7416|7413.2|1
1627526970000|2021-07-29 02:49:30|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|1
1627526980000|2021-07-29 02:49:40|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|10
1627526990000|2021-07-29 02:49:50|7417|7414.2|7417|7414.2|7417|7414.2|7417|7414.2|2
1627527000000|2021-07-29 02:50:00|7416.5|7413.7|7417|7414.2|7417|7414.2|7416.5|7413.7|4
1627527010000|2021-07-29 02:50:10|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|0
1627527030000|2021-07-29 02:50:30|||||||||5
1627527060000|2021-07-29 02:51:00|7417|7414.2|7417.5|7414.7|7417.5|7414.7|7417|7414.2|2
1627527070000|2021-07-29 02:51:10|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|28
1627527080000|2021-07-29 02:51:20|||||||||2
1627527100000|2021-07-29 02:51:40|||||||||3
1627527120000|2021-07-29 02:52:00|7415.5|7412.7|7416.5|7413.7|7416.5|7413.7|7415.5|7412.7|15
1627527130000|2021-07-29 02:52:10|||||||||1
1627527140000|2021-07-29 02:52:20|7417|7414.2|7417.5|7414.7|7417.5|7414.7|7417|7414.2|4
1627527150000|2021-07-29 02:52:30|7418|7415.2|7418.5|7415.7|7418.5|7415.7|7418|7415.2|1
1627527160000|2021-07-29 02:52:40|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|7
1627527210000|2021-07-29 02:53:30|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|0
1627527220000|2021-07-29 02:53:40|7418|7415.2|7418.5|7415.7|7418.5|7415.7|7418|7415.2|3
1627527230000|2021-07-29 02:53:50|||||||||1
1627527240000|2021-07-29 02:54:00|7419|7416.2|7419.5|7416.7|7419.5|7416.7|7419|7416.2|4
1627527270000|2021-07-29 02:54:30|7418.5|7415.7|7419|7416.2|7419|7416.2|7418.5|7415.7|4
1627527280000|2021-07-29 02:54:40|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|0
1627527290000|2021-07-29 02:54:50|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|0
1627527300000|2021-07-29 02:55:00|7419.5|7416.7|7419|7416.2|7419.5|7416.7|7419|7416.2|1
1627527310000|2021-07-29 02:55:10|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|0
1627527320000|2021-07-29 02:55:20|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|65
1627527350000|2021-07-29 02:55:50|||||||||3
1627527360000|2021-07-29 02:56:00|||||||||4
1627527380000|2021-07-29 02:56:20|7418.5|7415.7|7419|7416.2|7419|7416.2|7418.5|7415.7|12
1627527390000|2021-07-29 02:56:30|7419.5|7416.7|7419|7416.2|7419.5|7416.7|7419|7416.2|2
1627527400000|2021-07-29 02:56:40|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|0
1627527410000|2021-07-29 02:56:50|7419|7416.2|7418.5|7415.7|7419|7416.2|7418.5|7415.7|4
1627527420000|2021-07-29 02:57:00|7419|7416.2|7418.5|7415.7|7419|7416.2|7418.5|7415.7|1
1627527440000|2021-07-29 02:57:20|||||||||2
1627527470000|2021-07-29 02:57:50|7418|7415.2|7418|7415.2|7418|7415.2|7418|7415.2|2
1627527480000|2021-07-29 02:58:00|||||||||4
1627527500000|2021-07-29 02:58:20|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|2
1627527510000|2021-07-29 02:58:30|7416.5|7413.7|7416.5|7413.7|7417|7414.2|7416.5|7413.7|6
1627527530000|2021-07-29 02:58:50|7417|7414.2|7417|7414.2|7417|7414.2|7417|7414.2|14
1627527540000|2021-07-29 02:59:00|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|7417|7414.2|18
1627527550000|2021-07-29 02:59:10|7418|7415.2|7418|7415.2|7418|7415.2|7418|7415.2|12
1627527560000|2021-07-29 02:59:20|7418.5|7415.7|7418|7415.2|7418.5|7415.7|7418|7415.2|6
1627527570000|2021-07-29 02:59:30|7418.5|7415.7|7417.5|7414.7|7418.5|7415.7|7417|7414.2|7
1627527580000|2021-07-29 02:59:40|7418|7415.2|7419|7416.2|7419|7416.2|7417.5|7414.7|17
1627527590000|2021-07-29 02:59:50|7418.5|7415.7|7419|7416.2|7419.5|7416.7|7418.5|7415.7|15
1627527600000|2021-07-29 03:00:00|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419|7416.2|13
1627527610000|2021-07-29 03:00:10|7419|7416.2|7419|7416.2|7419|7416.2|7419|7416.2|18
1627527620000|2021-07-29 03:00:20|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|6
1627527630000|2021-07-29 03:00:30|||||||||10
1627527640000|2021-07-29 03:00:40|||||||||5
1627527650000|2021-07-29 03:00:50|||||||||3
1627527660000|2021-07-29 03:01:00|7419|7416.2|7419|7416.2|7419.5|7416.7|7418.5|7415.7|12
1627527670000|2021-07-29 03:01:10|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|12
1627527680000|2021-07-29 03:01:20|||||||||28
1627527690000|2021-07-29 03:01:30|7419|7416.2|7419.5|7416.7|7419.5|7416.7|7419|7416.2|14
1627527700000|2021-07-29 03:01:40|7420|7417.2|7420|7417.2|7420.5|7417.7|7420|7417.2|47
1627527710000|2021-07-29 03:01:50|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7419.5|7416.7|26
1627527720000|2021-07-29 03:02:00|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|22
1627527730000|2021-07-29 03:02:10|7419.5|7416.7|7420|7417.2|7420.5|7417.7|7419.5|7416.7|6
1627527740000|2021-07-29 03:02:20|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7420|7417.2|10
1627527750000|2021-07-29 03:02:30|7419.5|7416.7|7418|7415.2|7420|7417.2|7417.5|7414.7|17
1627527760000|2021-07-29 03:02:40|7417.5|7414.7|7418.5|7415.7|7418.5|7415.7|7417.5|7414.7|6
1627527770000|2021-07-29 03:02:50|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|8
1627527780000|2021-07-29 03:03:00|7417|7414.2|7417.5|7414.7|7417.5|7414.7|7417|7414.2|1
1627527790000|2021-07-29 03:03:10|7418.5|7415.7|7419.5|7416.7|7419.5|7416.7|7418.5|7415.7|10
1627527810000|2021-07-29 03:03:30|7418.5|7415.7|7417.5|7414.7|7418.5|7415.7|7417.5|7414.7|5
1627527820000|2021-07-29 03:03:40|7418|7415.2|7418.5|7415.7|7418.5|7415.7|7418|7415.2|3
1627527830000|2021-07-29 03:03:50|7419|7416.2|7419.5|7416.7|7419.5|7416.7|7419|7416.2|1
1627527840000|2021-07-29 03:04:00|7420|7417.2|7420|7417.2|7420|7417.2|7420|7417.2|1
1627527850000|2021-07-29 03:04:10|||||||||1
1627527860000|2021-07-29 03:04:20|||||||||1
1627527870000|2021-07-29 03:04:30|7419.5|7416.7|7420.5|7417.7|7420.5|7417.7|7419.5|7416.7|3
1627527880000|2021-07-29 03:04:40|7420|7417.2|7419.5|7416.7|7420|7417.2|7419.5|7416.7|1
1627527890000|2021-07-29 03:04:50|7420|7417.2|7419.5|7416.7|7420|7417.2|7419.5|7416.7|2
1627527900000|2021-07-29 03:05:00|7420|7417.2|7423|7420.2|7423|7420.2|7420|7417.2|35
1627527910000|2021-07-29 03:05:10|7422.5|7419.7|7423|7420.2|7423|7420.2|7422.5|7419.7|0
1627527920000|2021-07-29 03:05:20|7421.5|7418.7|7422|7419.2|7422|7419.2|7420.5|7417.7|13
1627527930000|2021-07-29 03:05:30|7422.5|7419.7|7423|7420.2|7423|7420.2|7422.5|7419.7|0
1627527940000|2021-07-29 03:05:40|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|2
1627527950000|2021-07-29 03:05:50|7422|7419.2|7423|7420.2|7423|7420.2|7422|7419.2|9
1627527960000|2021-07-29 03:06:00|7422|7419.2|7422.5|7419.7|7422.5|7419.7|7421.5|7418.7|5
1627527980000|2021-07-29 03:06:20|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|5
1627527990000|2021-07-29 03:06:30|7421.5|7418.7|7422|7419.2|7422|7419.2|7421.5|7418.7|4
1627528000000|2021-07-29 03:06:40|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|0
1627528020000|2021-07-29 03:07:00|7422|7419.2|7421.5|7418.7|7422|7419.2|7421.5|7418.7|3
1627528030000|2021-07-29 03:07:10|7422.5|7419.7|7423|7420.2|7423.5|7420.7|7422.5|7419.7|22
1627528040000|2021-07-29 03:07:20|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|8
1627528050000|2021-07-29 03:07:30|7422|7419.2|7422|7419.2|7422.5|7419.7|7421.5|7418.7|1
1627528060000|2021-07-29 03:07:40|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|7421.5|7418.7|11
1627528070000|2021-07-29 03:07:50|7423|7420.2|7423|7420.2|7423|7420.2|7423|7420.2|12
1627528080000|2021-07-29 03:08:00|7422.5|7419.7|7422|7419.2|7422.5|7419.7|7422|7419.2|4
1627528100000|2021-07-29 03:08:20|7422.5|7419.7|7422|7419.2|7422.5|7419.7|7421.5|7418.7|2
1627528110000|2021-07-29 03:08:30|7422.5|7419.7|7422.5|7419.7|7423|7420.2|7422.5|7419.7|5
1627528120000|2021-07-29 03:08:40|7423|7420.2|7422.5|7419.7|7423|7420.2|7422|7419.2|9
1627528130000|2021-07-29 03:08:50|7422|7419.2|7422.5|7419.7|7422.5|7419.7|7422|7419.2|0
1627528140000|2021-07-29 03:09:00|7423|7420.2|7423|7420.2|7423.5|7420.7|7423|7420.2|7
1627528150000|2021-07-29 03:09:10|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|0
1627528160000|2021-07-29 03:09:20|7423.5|7420.7|7421.5|7418.7|7423.5|7420.7|7421|7418.2|16
1627528170000|2021-07-29 03:09:30|7422|7419.2|7420.5|7417.7|7422|7419.2|7420|7417.2|18
1627528180000|2021-07-29 03:09:40|7420|7417.2|7421|7418.2|7421.5|7418.7|7420|7417.2|13
1627528190000|2021-07-29 03:09:50|7420.5|7417.7|7421.5|7418.7|7421.5|7418.7|7420.5|7417.7|6
1627528200000|2021-07-29 03:10:00|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|3
1627528210000|2021-07-29 03:10:10|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|0
1627528220000|2021-07-29 03:10:20|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|2
1627528230000|2021-07-29 03:10:30|7421.5|7418.7|7422.5|7419.7|7422.5|7419.7|7421.5|7418.7|2
1627528240000|2021-07-29 03:10:40|7422|7419.2|7422|7419.2|7422|7419.2|7422|7419.2|1
1627528260000|2021-07-29 03:11:00|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|1
1627528270000|2021-07-29 03:11:10|7421|7418.2|7421.5|7418.7|7421.5|7418.7|7421|7418.2|1
1627528280000|2021-07-29 03:11:20|7421|7418.2|7421|7418.2|7421|7418.2|7421|7418.2|1
1627528290000|2021-07-29 03:11:30|7420.5|7417.7|7420|7417.2|7420.5|7417.7|7420|7417.2|2
1627528300000|2021-07-29 03:11:40|7420.5|7417.7|7420.5|7417.7|7420.5|7417.7|7419.5|7416.7|3
1627528310000|2021-07-29 03:11:50|7420|7417.2|7418.5|7415.7|7420|7417.2|7418|7415.2|44
1627528320000|2021-07-29 03:12:00|7418|7415.2|7419.5|7416.7|7419.5|7416.7|7418|7415.2|4
1627528330000|2021-07-29 03:12:10|7419|7416.2|7418.5|7415.7|7419|7416.2|7418.5|7415.7|0
1627528360000|2021-07-29 03:12:40|7417.5|7414.7|7418|7415.2|7418.5|7415.7|7417.5|7414.7|2
1627528370000|2021-07-29 03:12:50|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|0
1627528380000|2021-07-29 03:13:00|||||||||1
1627528390000|2021-07-29 03:13:10|7418|7415.2|7417|7414.2|7418|7415.2|7416.5|7413.7|4
1627528400000|2021-07-29 03:13:20|7416.5|7413.7|7418|7415.2|7418|7415.2|7416.5|7413.7|3
1627528410000|2021-07-29 03:13:30|7417.5|7414.7|7416.5|7413.7|7417.5|7414.7|7416.5|7413.7|1
1627528440000|2021-07-29 03:14:00|7416|7413.2|7415.5|7412.7|7416|7413.2|7415.5|7412.7|7
1627528450000|2021-07-29 03:14:10|7416.5|7413.7|7417.5|7414.7|7418|7415.2|7416.5|7413.7|6
1627528460000|2021-07-29 03:14:20|7418|7415.2|7418|7415.2|7418|7415.2|7418|7415.2|2
1627528470000|2021-07-29 03:14:30|7417.5|7414.7|7418|7415.2|7418|7415.2|7417.5|7414.7|2
1627528480000|2021-07-29 03:14:40|7417.5|7414.7|7418|7415.2|7418|7415.2|7417.5|7414.7|4
1627528490000|2021-07-29 03:14:50|7417.5|7414.7|7418|7415.2|7418|7415.2|7417.5|7414.7|1
1627528500000|2021-07-29 03:15:00|7417.5|7414.7|7418|7415.2|7418|7415.2|7417.5|7414.7|1
1627528510000|2021-07-29 03:15:10|7418.5|7415.7|7416.5|7413.7|7418.5|7415.7|7416.5|7413.7|3
1627528520000|2021-07-29 03:15:20|7415.5|7412.7|7415.5|7412.7|7415.5|7412.7|7415.5|7412.7|2
1627528530000|2021-07-29 03:15:30|7415|7412.2|7414.5|7411.7|7415|7412.2|7413.5|7410.7|28
1627528540000|2021-07-29 03:15:40|7415|7412.2|7415|7412.2|7415.5|7412.7|7415|7412.2|4
1627528550000|2021-07-29 03:15:50|7414.5|7411.7|7415|7412.2|7415|7412.2|7414.5|7411.7|0
1627528560000|2021-07-29 03:16:00|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|0
1627528570000|2021-07-29 03:16:10|7415.5|7412.7|7416|7413.2|7416|7413.2|7415.5|7412.7|3
1627528590000|2021-07-29 03:16:30|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|0
1627528600000|2021-07-29 03:16:40|7416|7413.2|7416|7413.2|7416|7413.2|7416|7413.2|0
1627528610000|2021-07-29 03:16:50|7415.5|7412.7|7416|7413.2|7416|7413.2|7415.5|7412.7|0
1627528620000|2021-07-29 03:17:00|7415.5|7412.7|7415.5|7412.7|7415.5|7412.7|7415.5|7412.7|1
1627528630000|2021-07-29 03:17:10|7415|7412.2|7414|7411.2|7415|7412.2|7414|7411.2|1
1627528650000|2021-07-29 03:17:30|7413.5|7410.7|7412.5|7409.7|7413.5|7410.7|7412.5|7409.7|5
1627528670000|2021-07-29 03:17:50|7412|7409.2|7413|7410.2|7413.5|7410.7|7412|7409.2|3
1627528680000|2021-07-29 03:18:00|7413.5|7410.7|7412.5|7409.7|7413.5|7410.7|7412|7409.2|0
1627528690000|2021-07-29 03:18:10|7412|7409.2|7411|7408.2|7412.5|7409.7|7410.5|7407.7|17
1627528700000|2021-07-29 03:18:20|7411.5|7408.7|7412.5|7409.7|7412.5|7409.7|7411.5|7408.7|4
1627528710000|2021-07-29 03:18:30|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|7413|7410.2|2
1627528720000|2021-07-29 03:18:40|7413|7410.2|7413|7410.2|7413|7410.2|7413|7410.2|0
1627528730000|2021-07-29 03:18:50|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|0
1627528740000|2021-07-29 03:19:00|7413|7410.2|7414|7411.2|7414.5|7411.7|7413|7410.2|3
1627528750000|2021-07-29 03:19:10|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|0
1627528760000|2021-07-29 03:19:20|7414|7411.2|7414.5|7411.7|7414.5|7411.7|7414|7411.2|2
1627528770000|2021-07-29 03:19:30|7413.5|7410.7|7414|7411.2|7414|7411.2|7413.5|7410.7|1
1627528780000|2021-07-29 03:19:40|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|0
1627528800000|2021-07-29 03:20:00|7413.5|7410.7|7412.5|7409.7|7413.5|7410.7|7412.5|7409.7|16
1627528810000|2021-07-29 03:20:10|7412|7409.2|7412.5|7409.7|7412.5|7409.7|7412|7409.2|0
1627528830000|2021-07-29 03:20:30|7413|7410.2|7413.5|7410.7|7413.5|7410.7|7413|7410.2|1
1627528850000|2021-07-29 03:20:50|7413|7410.2|7413|7410.2|7413|7410.2|7413|7410.2|1
1627528860000|2021-07-29 03:21:00|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|0
1627528900000|2021-07-29 03:21:40|7412|7409.2|7412.5|7409.7|7412.5|7409.7|7412|7409.2|0
1627528910000|2021-07-29 03:21:50|7411.5|7408.7|7412.5|7409.7|7412.5|7409.7|7411.5|7408.7|53
1627528920000|2021-07-29 03:22:00|7412|7409.2|7411.5|7408.7|7412|7409.2|7411|7408.2|2
1627528930000|2021-07-29 03:22:10|7411|7408.2|7411.5|7408.7|7411.5|7408.7|7410.5|7407.7|0
1627528950000|2021-07-29 03:22:30|7412|7409.2|7411.5|7408.7|7412.5|7409.7|7411.5|7408.7|0
1627528960000|2021-07-29 03:22:40|7411|7408.2|7411.5|7408.7|7412|7409.2|7411|7408.2|3
1627528970000|2021-07-29 03:22:50|7411|7408.2|7412|7409.2|7412|7409.2|7411|7408.2|5
1627528980000|2021-07-29 03:23:00|7411.5|7408.7|7410.5|7407.7|7411.5|7408.7|7410.5|7407.7|1
1627529000000|2021-07-29 03:23:20|7411|7408.2|7411.5|7408.7|7411.5|7408.7|7411|7408.2|0
1627529010000|2021-07-29 03:23:30|7411|7408.2|7410.5|7407.7|7411|7408.2|7410.5|7407.7|0
1627529020000|2021-07-29 03:23:40|7411.5|7408.7|7410.5|7407.7|7411.5|7408.7|7410.5|7407.7|0
1627529030000|2021-07-29 03:23:50|7411|7408.2|7411.5|7408.7|7411.5|7408.7|7411|7408.2|0
1627529040000|2021-07-29 03:24:00|7411|7408.2|7410.5|7407.7|7411|7408.2|7410.5|7407.7|1
1627529050000|2021-07-29 03:24:10|7410|7407.2|7410.5|7407.7|7410.5|7407.7|7410|7407.2|0
1627529070000|2021-07-29 03:24:30|7410|7407.2|7410.5|7407.7|7410.5|7407.7|7410|7407.2|1
1627529080000|2021-07-29 03:24:40|7410|7407.2|7410.5|7407.7|7410.5|7407.7|7410|7407.2|1
1627529090000|2021-07-29 03:24:50|7410|7407.2|7410.5|7407.7|7410.5|7407.7|7409.5|7406.7|16
1627529100000|2021-07-29 03:25:00|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|1
1627529130000|2021-07-29 03:25:30|7409|7406.2|7409.5|7406.7|7409.5|7406.7|7409|7406.2|0
1627529150000|2021-07-29 03:25:50|7410|7407.2|7409.5|7406.7|7410|7407.2|7409.5|7406.7|1
1627529160000|2021-07-29 03:26:00|7409|7406.2|7410|7407.2|7410|7407.2|7409|7406.2|216
1627529170000|2021-07-29 03:26:10|7409.5|7406.7|7410|7407.2|7410|7407.2|7409|7406.2|0
1627529190000|2021-07-29 03:26:30|7409.5|7406.7|7410.5|7407.7|7410.5|7407.7|7409.5|7406.7|1
1627529200000|2021-07-29 03:26:40|7410|7407.2|7410|7407.2|7410|7407.2|7410|7407.2|1
1627529210000|2021-07-29 03:26:50|7409.5|7406.7|7410|7407.2|7410|7407.2|7409|7406.2|0
1627529220000|2021-07-29 03:27:00|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|0
1627529230000|2021-07-29 03:27:10|7411|7408.2|7411|7408.2|7411|7408.2|7411|7408.2|2
1627529240000|2021-07-29 03:27:20|7411.5|7408.7|7411|7408.2|7411.5|7408.7|7411|7408.2|0
1627529250000|2021-07-29 03:27:30|7410.5|7407.7|7411|7408.2|7411|7408.2|7410|7407.2|0
1627529260000|2021-07-29 03:27:40|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|7409.5|7406.7|0
1627529280000|2021-07-29 03:28:00|7410|7407.2|7410|7407.2|7410|7407.2|7410|7407.2|0
1627529300000|2021-07-29 03:28:20|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|0
1627529310000|2021-07-29 03:28:30|7410|7407.2|7410|7407.2|7410|7407.2|7410|7407.2|0
1627529320000|2021-07-29 03:28:40|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|0
1627529330000|2021-07-29 03:28:50|7409|7406.2|7409|7406.2|7409.5|7406.7|7409|7406.2|1
1627529340000|2021-07-29 03:29:00|7409.5|7406.7|7409|7406.2|7409.5|7406.7|7409|7406.2|0
1627529350000|2021-07-29 03:29:10|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|7409.5|7406.7|0
1627529360000|2021-07-29 03:29:20|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|7410|7407.2|6
1627529370000|2021-07-29 03:29:30|7410|7407.2|7410|7407.2|7410.5|7407.7|7410|7407.2|0
1627529390000|2021-07-29 03:29:50|7410.5|7407.7|7411|7408.2|7411|7408.2|7410.5|7407.7|0
1627529400000|2021-07-29 03:30:00|7411.5|7408.7|7411|7408.2|7411.5|7408.7|7410.5|7407.7|0
1627529410000|2021-07-29 03:30:10|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|0
1627529420000|2021-07-29 03:30:20|7410|7407.2|7410.5|7407.7|7410.5|7407.7|7410|7407.2|0
1627529430000|2021-07-29 03:30:30|7410|7407.2|7410|7407.2|7410|7407.2|7410|7407.2|0
1627529440000|2021-07-29 03:30:40|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|7410|7407.2|0
1627529450000|2021-07-29 03:30:50|7410|7407.2|7410|7407.2|7410|7407.2|7410|7407.2|1
1627529460000|2021-07-29 03:31:00|7410.5|7407.7|7411.5|7408.7|7411.5|7408.7|7410.5|7407.7|3
1627529470000|2021-07-29 03:31:10|7412|7409.2|7412|7409.2|7412|7409.2|7412|7409.2|1
1627529480000|2021-07-29 03:31:20|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|5
1627529500000|2021-07-29 03:31:40|7412|7409.2|7412|7409.2|7412|7409.2|7412|7409.2|0
1627529510000|2021-07-29 03:31:50|7412.5|7409.7|7412|7409.2|7412.5|7409.7|7412|7409.2|0
1627529520000|2021-07-29 03:32:00|7411|7408.2|7411|7408.2|7411|7408.2|7411|7408.2|3
1627529530000|2021-07-29 03:32:10|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|7410.5|7407.7|0
1627529540000|2021-07-29 03:32:20|7411.5|7408.7|7411|7408.2|7411.5|7408.7|7411|7408.2|2
1627529590000|2021-07-29 03:33:10|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|0
1627529600000|2021-07-29 03:33:20|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|3
1627529610000|2021-07-29 03:33:30|7413|7410.2|7412|7409.2|7413.5|7410.7|7412|7409.2|8
1627529650000|2021-07-29 03:34:10|7411|7408.2|7411|7408.2|7411|7408.2|7411|7408.2|0
1627529660000|2021-07-29 03:34:20|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|0
1627529670000|2021-07-29 03:34:30|7411|7408.2|7411.5|7408.7|7411.5|7408.7|7411|7408.2|0
1627529690000|2021-07-29 03:34:50|||||||||1
1627529700000|2021-07-29 03:35:00|||||||||1
1627529710000|2021-07-29 03:35:10|7412|7409.2|7412|7409.2|7412|7409.2|7412|7409.2|1
1627529720000|2021-07-29 03:35:20|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|0
1627529730000|2021-07-29 03:35:30|7413|7410.2|7413|7410.2|7413|7410.2|7413|7410.2|0
1627529750000|2021-07-29 03:35:50|7413.5|7410.7|7414.5|7411.7|7414.5|7411.7|7413.5|7410.7|1
1627529770000|2021-07-29 03:36:10|7415|7412.2|7414.5|7411.7|7415|7412.2|7414.5|7411.7|18
1627529790000|2021-07-29 03:36:30|7414|7411.2|7414|7411.2|7414|7411.2|7413.5|7410.7|0
1627529800000|2021-07-29 03:36:40|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|7414.5|7411.7|0
1627529830000|2021-07-29 03:37:10|7414|7411.2|7414|7411.2|7414|7411.2|7414|7411.2|22
1627529840000|2021-07-29 03:37:20|7414.5|7411.7|7414|7411.2|7414.5|7411.7|7414|7411.2|0
1627529850000|2021-07-29 03:37:30|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|0
1627529860000|2021-07-29 03:37:40|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|6
1627529880000|2021-07-29 03:38:00|7414.5|7411.7|7415|7412.2|7415|7412.2|7414.5|7411.7|0
1627529890000|2021-07-29 03:38:10|7414.9|7412.1|7414.9|7412.1|7414.9|7412.1|7414.9|7412.1|0
1627529930000|2021-07-29 03:38:50|7415.4|7412.6|7415.4|7412.6|7415.4|7412.6|7415.4|7412.6|1
1627529940000|2021-07-29 03:39:00|7415|7412.2|7414.9|7412.1|7415.4|7412.6|7414.9|7412.1|1
1627529990000|2021-07-29 03:39:50|7415.4|7412.6|7415.4|7412.6|7415.4|7412.6|7415.4|7412.6|0
1627530000000|2021-07-29 03:40:00|||||||||2
1627530010000|2021-07-29 03:40:10|||||||||1
1627530020000|2021-07-29 03:40:20|7415.9|7413.1|7415.9|7413.1|7416.4|7413.6|7415.9|7413.1|2
1627530040000|2021-07-29 03:40:40|7415.4|7412.6|7415.4|7412.6|7415.4|7412.6|7415.4|7412.6|0
1627530050000|2021-07-29 03:40:50|7415.9|7413.1|7415.4|7412.6|7416.4|7413.6|7415.4|7412.6|1
1627530070000|2021-07-29 03:41:10|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|5
1627530080000|2021-07-29 03:41:20|7415.4|7412.6|7415.4|7412.6|7415.9|7413.1|7415.4|7412.6|0
1627530090000|2021-07-29 03:41:30|7415.9|7413.1|7415.4|7412.6|7416.4|7413.6|7415.4|7412.6|1
1627530110000|2021-07-29 03:41:50|7414.4|7411.6|7414.9|7412.1|7414.9|7412.1|7414.4|7411.6|3
1627530120000|2021-07-29 03:42:00|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|0
1627530130000|2021-07-29 03:42:10|7413.9|7411.1|7413.9|7411.1|7413.9|7411.1|7413.9|7411.1|11
1627530170000|2021-07-29 03:42:50|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|1
1627530240000|2021-07-29 03:44:00|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|0
1627530280000|2021-07-29 03:44:40|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|101
1627530290000|2021-07-29 03:44:50|7413.9|7411.1|7413.9|7411.1|7413.9|7411.1|7413.9|7411.1|3
1627530350000|2021-07-29 03:45:50|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|1
1627530360000|2021-07-29 03:46:00|7413.9|7411.1|7413.9|7411.1|7413.9|7411.1|7413.9|7411.1|0
1627530370000|2021-07-29 03:46:10|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|7414.4|7411.6|1
1627530380000|2021-07-29 03:46:20|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|0
1627530400000|2021-07-29 03:46:40|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|0
1627530420000|2021-07-29 03:47:00|7412.9|7410.1|7410.4|7407.6|7412.9|7410.1|7410.4|7407.6|9
1627530430000|2021-07-29 03:47:10|7411.4|7408.6|7410.9|7408.1|7411.4|7408.6|7410.9|7408.1|106
1627530440000|2021-07-29 03:47:20|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|48
1627530450000|2021-07-29 03:47:30|7410.9|7408.1|7410.4|7407.6|7410.9|7408.1|7410.4|7407.6|60
1627530460000|2021-07-29 03:47:40|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|61
1627530470000|2021-07-29 03:47:50|7410.4|7407.6|7410.9|7408.1|7410.9|7408.1|7410.4|7407.6|30
1627530480000|2021-07-29 03:48:00|||||||||17
1627530500000|2021-07-29 03:48:20|||||||||54
1627530510000|2021-07-29 03:48:30|||||||||46
1627530520000|2021-07-29 03:48:40|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|0
1627530530000|2021-07-29 03:48:50|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7410.9|7408.1|3
1627530540000|2021-07-29 03:49:00|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|0
1627530550000|2021-07-29 03:49:10|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|7411.9|7409.1|0
1627530560000|2021-07-29 03:49:20|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|0
1627530580000|2021-07-29 03:49:40|7412.4|7409.6|7411.9|7409.1|7412.4|7409.6|7411.9|7409.1|0
1627530600000|2021-07-29 03:50:00|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|2
1627530620000|2021-07-29 03:50:20|7412.4|7409.6|7411.9|7409.1|7412.4|7409.6|7411.9|7409.1|1
1627530680000|2021-07-29 03:51:20|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|0
1627530690000|2021-07-29 03:51:30|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|0
1627530710000|2021-07-29 03:51:50|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|4
1627530720000|2021-07-29 03:52:00|7412.9|7410.1|7411.9|7409.1|7412.9|7410.1|7411.4|7408.6|2
1627530750000|2021-07-29 03:52:30|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|0
1627530760000|2021-07-29 03:52:40|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|1
1627530770000|2021-07-29 03:52:50|7411.9|7409.1|7412.4|7409.6|7412.4|7409.6|7411.9|7409.1|0
1627530830000|2021-07-29 03:53:50|||||||||1
1627530840000|2021-07-29 03:54:00|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|7412.9|7410.1|0
1627530850000|2021-07-29 03:54:10|7412.4|7409.6|7410.9|7408.1|7412.4|7409.6|7410.9|7408.1|26
1627530870000|2021-07-29 03:54:30|7411.4|7408.6|7410.4|7407.6|7411.4|7408.6|7410.4|7407.6|2
1627530880000|2021-07-29 03:54:40|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|0
1627530920000|2021-07-29 03:55:20|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|1
1627530930000|2021-07-29 03:55:30|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|2
1627530950000|2021-07-29 03:55:50|||||||||1
1627530980000|2021-07-29 03:56:20|7409.9|7407.1|7408.9|7406.1|7409.9|7407.1|7408.9|7406.1|2
1627531010000|2021-07-29 03:56:50|7409.4|7406.6|7409.4|7406.6|7409.4|7406.6|7409.4|7406.6|1
1627531040000|2021-07-29 03:57:20|||||||||1
1627531050000|2021-07-29 03:57:30|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|1
1627531080000|2021-07-29 03:58:00|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|1
1627531090000|2021-07-29 03:58:10|7409.9|7407.1|7410.4|7407.6|7410.4|7407.6|7409.9|7407.1|0
1627531100000|2021-07-29 03:58:20|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|0
1627531120000|2021-07-29 03:58:40|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|0
1627531130000|2021-07-29 03:58:50|||||||||1
1627531140000|2021-07-29 03:59:00|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|1
1627531150000|2021-07-29 03:59:10|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|0
1627531190000|2021-07-29 03:59:50|||||||||1
1627531200000|2021-07-29 04:00:00|||||||||2
1627531230000|2021-07-29 04:00:30|||||||||1
1627531250000|2021-07-29 04:00:50|7409.9|7407.1|7409.4|7406.6|7409.9|7407.1|7409.4|7406.6|3
1627531260000|2021-07-29 04:01:00|||||||||2
1627531270000|2021-07-29 04:01:10|||||||||1
1627531310000|2021-07-29 04:01:50|||||||||2
1627531320000|2021-07-29 04:02:00|||||||||1
1627531360000|2021-07-29 04:02:40|||||||||1
1627531400000|2021-07-29 04:03:20|||||||||1
1627531410000|2021-07-29 04:03:30|||||||||2
1627531430000|2021-07-29 04:03:50|||||||||1
1627531440000|2021-07-29 04:04:00|||||||||1
1627531470000|2021-07-29 04:04:30|||||||||1
1627531500000|2021-07-29 04:05:00|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|3
1627531510000|2021-07-29 04:05:10|7409.4|7406.6|7410.4|7407.6|7410.4|7407.6|7409.4|7406.6|1
1627531520000|2021-07-29 04:05:20|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|2
1627531540000|2021-07-29 04:05:40|7411.4|7408.6|7410.9|7408.1|7411.4|7408.6|7410.9|7408.1|1
1627531570000|2021-07-29 04:06:10|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|4
1627531600000|2021-07-29 04:06:40|7409.4|7406.6|7409.4|7406.6|7409.4|7406.6|7409.4|7406.6|2
1627531770000|2021-07-29 04:09:30|||||||||2
1627531840000|2021-07-29 04:10:40|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|7409.9|7407.1|1
1627531850000|2021-07-29 04:10:50|7409.4|7406.6|7410.4|7407.6|7410.4|7407.6|7409.4|7406.6|1
1627531860000|2021-07-29 04:11:00|||||||||2
1627531870000|2021-07-29 04:11:10|||||||||1
1627531890000|2021-07-29 04:11:30|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|1
1627531900000|2021-07-29 04:11:40|7411.4|7408.6|7410.9|7408.1|7411.4|7408.6|7410.9|7408.1|1
1627531910000|2021-07-29 04:11:50|7411.4|7408.6|7410.9|7408.1|7411.4|7408.6|7410.9|7408.1|2
1627531930000|2021-07-29 04:12:10|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|0
1627532040000|2021-07-29 04:14:00|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|1
1627532110000|2021-07-29 04:15:10|7411.4|7408.6|7410.9|7408.1|7411.4|7408.6|7410.9|7408.1|2
1627532120000|2021-07-29 04:15:20|7410.4|7407.6|7410.9|7408.1|7410.9|7408.1|7410.4|7407.6|1
1627532130000|2021-07-29 04:15:30|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|1
1627532140000|2021-07-29 04:15:40|||||||||1
1627532170000|2021-07-29 04:16:10|||||||||1
1627532180000|2021-07-29 04:16:20|7409.4|7406.6|7409.4|7406.6|7409.4|7406.6|7409.4|7406.6|2
1627532270000|2021-07-29 04:17:50|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|2
1627532280000|2021-07-29 04:18:00|||||||||2
1627532290000|2021-07-29 04:18:10|||||||||1
1627532470000|2021-07-29 04:21:10|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|2
1627532530000|2021-07-29 04:22:10|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|7410.4|7407.6|2
1627532570000|2021-07-29 04:22:50|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|3
1627532690000|2021-07-29 04:24:50|7412.4|7409.6|7411.4|7408.6|7412.4|7409.6|7411.4|7408.6|6
1627532700000|2021-07-29 04:25:00|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.4|7407.6|8
1627532710000|2021-07-29 04:25:10|7410.4|7407.6|7410.9|7408.1|7410.9|7408.1|7410.4|7407.6|4
1627532720000|2021-07-29 04:25:20|||||||||4
1627532730000|2021-07-29 04:25:30|7411.4|7408.6|7410.9|7408.1|7411.4|7408.6|7410.9|7408.1|1
1627532790000|2021-07-29 04:26:30|7410.4|7407.6|7410.9|7408.1|7410.9|7408.1|7410.4|7407.6|6
1627532830000|2021-07-29 04:27:10|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|0
1627532850000|2021-07-29 04:27:30|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|0
1627532870000|2021-07-29 04:27:50|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|0
1627532930000|2021-07-29 04:28:50|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|4
1627532940000|2021-07-29 04:29:00|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|1
1627532950000|2021-07-29 04:29:10|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|5
1627532980000|2021-07-29 04:29:40|7411.9|7409.1|7412.4|7409.6|7412.4|7409.6|7411.9|7409.1|1
1627533000000|2021-07-29 04:30:00|7411.9|7409.1|7411.9|7409.1|7412.4|7409.6|7411.9|7409.1|0
1627533010000|2021-07-29 04:30:10|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|7412.4|7409.6|5
1627533020000|2021-07-29 04:30:20|||||||||1
1627533030000|2021-07-29 04:30:30|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|3
1627533040000|2021-07-29 04:30:40|7412.4|7409.6|7411.4|7408.6|7412.4|7409.6|7411.4|7408.6|3
1627533050000|2021-07-29 04:30:50|7410.9|7408.1|7410.9|7408.1|7411.4|7408.6|7410.9|7408.1|1
1627533060000|2021-07-29 04:31:00|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|2
1627533110000|2021-07-29 04:31:50|7410.9|7408.1|7410.9|7408.1|7411.4|7408.6|7410.4|7407.6|14
1627533120000|2021-07-29 04:32:00|7410.4|7407.6|7410.9|7408.1|7410.9|7408.1|7410.4|7407.6|4
1627533130000|2021-07-29 04:32:10|7410.4|7407.6|7410.9|7408.1|7410.9|7408.1|7410.4|7407.6|2
1627533140000|2021-07-29 04:32:20|7410.4|7407.6|7411.4|7408.6|7411.4|7408.6|7410.4|7407.6|4
1627533150000|2021-07-29 04:32:30|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|1
1627533180000|2021-07-29 04:33:00|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|0
1627533200000|2021-07-29 04:33:20|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|1
1627533240000|2021-07-29 04:34:00|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|0
1627533250000|2021-07-29 04:34:10|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|1
1627533300000|2021-07-29 04:35:00|7412.4|7409.6|7412.9|7410.1|7412.9|7410.1|7412.4|7409.6|1
1627533310000|2021-07-29 04:35:10|7413.4|7410.6|7411.4|7408.6|7413.4|7410.6|7411.4|7408.6|7
1627533330000|2021-07-29 04:35:30|||||||||1
1627533420000|2021-07-29 04:37:00|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|0
1627533430000|2021-07-29 04:37:10|7410.4|7407.6|7410.9|7408.1|7410.9|7408.1|7410.4|7407.6|2
1627533450000|2021-07-29 04:37:30|7410.4|7407.6|7410.9|7408.1|7410.9|7408.1|7410.4|7407.6|4
1627533490000|2021-07-29 04:38:10|7409.9|7407.1|7410.8|7408|7410.9|7408.1|7409.9|7407.1|16
1627533500000|2021-07-29 04:38:20|7411.3|7408.5|7410.9|7408.1|7411.4|7408.6|7410.9|7408.1|0
1627533510000|2021-07-29 04:38:30|||||||||3
1627533540000|2021-07-29 04:39:00|7410.8|7408|7410.8|7408|7410.8|7408|7410.8|7408|0
1627533550000|2021-07-29 04:39:10|||||||||36
1627533570000|2021-07-29 04:39:30|7411.3|7408.5|7412.3|7409.5|7412.3|7409.5|7411.3|7408.5|12
1627533600000|2021-07-29 04:40:00|7413.3|7410.5|7413.3|7410.5|7413.8|7411|7413.3|7410.5|6
1627533610000|2021-07-29 04:40:10|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|5
1627533620000|2021-07-29 04:40:20|7413.3|7410.5|7413.8|7411|7413.8|7411|7413.3|7410.5|1
1627533630000|2021-07-29 04:40:30|7413.3|7410.5|7413.3|7410.5|7413.8|7411|7413.3|7410.5|1
1627533640000|2021-07-29 04:40:40|7413.8|7411|7413.8|7411|7414.3|7411.5|7413.3|7410.5|5
1627533660000|2021-07-29 04:41:00|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7412.8|7410|4
1627533670000|2021-07-29 04:41:10|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|2
1627533680000|2021-07-29 04:41:20|7413.3|7410.5|7411.8|7409|7413.3|7410.5|7411.8|7409|1
1627533710000|2021-07-29 04:41:50|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|1
1627533720000|2021-07-29 04:42:00|7412.8|7410|7412.8|7410|7412.8|7410|7412.3|7409.5|0
1627533730000|2021-07-29 04:42:10|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|0
1627533740000|2021-07-29 04:42:20|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|0
1627533780000|2021-07-29 04:43:00|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|0
1627533810000|2021-07-29 04:43:30|7412.3|7409.5|7411.8|7409|7412.3|7409.5|7411.8|7409|3
1627533830000|2021-07-29 04:43:50|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|0
1627533840000|2021-07-29 04:44:00|7410.8|7408|7410.8|7408|7410.8|7408|7410.8|7408|0
1627533860000|2021-07-29 04:44:20|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|0
1627533890000|2021-07-29 04:44:50|7411.8|7409|7412.3|7409.5|7412.3|7409.5|7411.8|7409|1
1627533900000|2021-07-29 04:45:00|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|2
1627533910000|2021-07-29 04:45:10|7412.3|7409.5|7411.8|7409|7412.3|7409.5|7411.8|7409|2
1627533930000|2021-07-29 04:45:30|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|0
1627533950000|2021-07-29 04:45:50|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|0
1627533960000|2021-07-29 04:46:00|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|0
1627533970000|2021-07-29 04:46:10|7412.8|7410|7413.3|7410.5|7413.8|7411|7412.8|7410|11
1627533980000|2021-07-29 04:46:20|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7411.3|7408.5|8
1627533990000|2021-07-29 04:46:30|7412.8|7410|7413.3|7410.5|7413.3|7410.5|7412.8|7410|0
1627534000000|2021-07-29 04:46:40|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|0
1627534010000|2021-07-29 04:46:50|7413.3|7410.5|7412.8|7410|7413.3|7410.5|7412.8|7410|0
1627534030000|2021-07-29 04:47:10|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|0
1627534040000|2021-07-29 04:47:20|7411.8|7409|7412.3|7409.5|7412.3|7409.5|7411.8|7409|0
1627534060000|2021-07-29 04:47:40|||||||||2
1627534080000|2021-07-29 04:48:00|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|0
1627534100000|2021-07-29 04:48:20|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|0
1627534140000|2021-07-29 04:49:00|7411.8|7409|7411.8|7409|7412.3|7409.5|7411.8|7409|1
1627534170000|2021-07-29 04:49:30|7412.3|7409.5|7411.8|7409|7412.3|7409.5|7411.8|7409|0
1627534180000|2021-07-29 04:49:40|7412.3|7409.5|7411.8|7409|7412.3|7409.5|7411.8|7409|0
1627534190000|2021-07-29 04:49:50|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7411.8|7409|1
1627534200000|2021-07-29 04:50:00|7411.8|7409|7412.3|7409.5|7412.3|7409.5|7411.8|7409|0
1627534210000|2021-07-29 04:50:10|7411.8|7409|7412.3|7409.5|7412.3|7409.5|7411.8|7409|0
1627534220000|2021-07-29 04:50:20|7411.8|7409|7411.8|7409|7412.3|7409.5|7411.8|7409|0
1627534230000|2021-07-29 04:50:30|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|0
1627534240000|2021-07-29 04:50:40|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|0
1627534250000|2021-07-29 04:50:50|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|0
1627534260000|2021-07-29 04:51:00|7412.8|7410|7412.3|7409.5|7412.8|7410|7412.3|7409.5|1
1627534270000|2021-07-29 04:51:10|7411.8|7409|7410.8|7408|7412.3|7409.5|7410.8|7408|8
1627534280000|2021-07-29 04:51:20|7411.3|7408.5|7410.8|7408|7411.3|7408.5|7410.3|7407.5|5
1627534310000|2021-07-29 04:51:50|7410.3|7407.5|7410.3|7407.5|7410.8|7408|7409.3|7406.5|3
1627534320000|2021-07-29 04:52:00|7409.8|7407|7409.3|7406.5|7409.8|7407|7409.3|7406.5|2
1627534330000|2021-07-29 04:52:10|7409.8|7407|7409.8|7407|7409.8|7407|7409.8|7407|1
1627534340000|2021-07-29 04:52:20|7409.3|7406.5|7409.8|7407|7409.8|7407|7409.3|7406.5|1
1627534350000|2021-07-29 04:52:30|7409.3|7406.5|7409.8|7407|7409.8|7407|7409.3|7406.5|0
1627534360000|2021-07-29 04:52:40|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|0
1627534370000|2021-07-29 04:52:50|7409.8|7407|7409.3|7406.5|7410.3|7407.5|7409.3|7406.5|3
1627534390000|2021-07-29 04:53:10|7409.8|7407|7409.3|7406.5|7409.8|7407|7409.3|7406.5|0
1627534400000|2021-07-29 04:53:20|7408.3|7405.5|7408.3|7405.5|7408.8|7406|7408.3|7405.5|0
1627534410000|2021-07-29 04:53:30|||||||||1
1627534430000|2021-07-29 04:53:50|7407.8|7405|7408.3|7405.5|7408.3|7405.5|7407.8|7405|0
1627534450000|2021-07-29 04:54:10|7408.8|7406|7408.8|7406|7408.8|7406|7408.8|7406|0
1627534490000|2021-07-29 04:54:50|7409.3|7406.5|7409.8|7407|7409.8|7407|7409.3|7406.5|0
1627534500000|2021-07-29 04:55:00|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|0
1627534510000|2021-07-29 04:55:10|7409.8|7407|7409.8|7407|7409.8|7407|7409.8|7407|0
1627534540000|2021-07-29 04:55:40|7409.3|7406.5|7409.8|7407|7409.8|7407|7409.3|7406.5|1
1627534550000|2021-07-29 04:55:50|7410.3|7407.5|7409.8|7407|7410.3|7407.5|7409.8|7407|0
1627534570000|2021-07-29 04:56:10|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|0
1627534580000|2021-07-29 04:56:20|||||||||1
1627534610000|2021-07-29 04:56:50|7410.8|7408|7410.3|7407.5|7410.8|7408|7410.3|7407.5|1
1627534630000|2021-07-29 04:57:10|7410.8|7408|7410.3|7407.5|7410.8|7408|7410.3|7407.5|1
1627534660000|2021-07-29 04:57:40|||||||||1
1627534670000|2021-07-29 04:57:50|7409.8|7407|7409.8|7407|7409.8|7407|7409.8|7407|3
1627534680000|2021-07-29 04:58:00|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|0
1627534700000|2021-07-29 04:58:20|7409.8|7407|7409.8|7407|7409.8|7407|7409.8|7407|0
1627534720000|2021-07-29 04:58:40|7410.3|7407.5|7410.8|7408|7410.8|7408|7410.3|7407.5|0
1627534740000|2021-07-29 04:59:00|7410.3|7407.5|7410.8|7408|7410.8|7408|7410.3|7407.5|0
1627534750000|2021-07-29 04:59:10|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|0
1627534790000|2021-07-29 04:59:50|7410.8|7408|7410.8|7408|7410.8|7408|7410.3|7407.5|4
1627534800000|2021-07-29 05:00:00|7411.3|7408.5|7410.8|7408|7411.3|7408.5|7410.3|7407.5|1
1627534840000|2021-07-29 05:00:40|7410.3|7407.5|7409.8|7407|7410.3|7407.5|7409.8|7407|1
1627534850000|2021-07-29 05:00:50|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|1
1627534860000|2021-07-29 05:01:00|7409.8|7407|7409.3|7406.5|7409.8|7407|7409.3|7406.5|0
1627534870000|2021-07-29 05:01:10|7409.8|7407|7410.8|7408|7410.8|7408|7409.8|7407|1
1627534900000|2021-07-29 05:01:40|7410.3|7407.5|7410.8|7408|7410.8|7408|7410.3|7407.5|0
1627534930000|2021-07-29 05:02:10|7410.3|7407.5|7410.8|7408|7410.8|7408|7410.3|7407.5|0
1627534940000|2021-07-29 05:02:20|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|7410.8|7408|1
1627534950000|2021-07-29 05:02:30|7411.8|7409|7411.3|7408.5|7411.8|7409|7411.3|7408.5|0
1627534960000|2021-07-29 05:02:40|7411.8|7409|7411.8|7409|7411.8|7409|7411.8|7409|0
1627534970000|2021-07-29 05:02:50|7411.3|7408.5|7411.8|7409|7411.8|7409|7411.3|7408.5|0
1627534990000|2021-07-29 05:03:10|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|0
1627535010000|2021-07-29 05:03:30|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|1
1627535020000|2021-07-29 05:03:40|7411.3|7408.5|7412.8|7410|7413.8|7411|7411.3|7408.5|10
1627535030000|2021-07-29 05:03:50|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|0
1627535040000|2021-07-29 05:04:00|7412.8|7410|7412.3|7409.5|7412.8|7410|7412.3|7409.5|0
1627535050000|2021-07-29 05:04:10|7413.3|7410.5|7412.8|7410|7413.3|7410.5|7412.8|7410|1
1627535060000|2021-07-29 05:04:20|7412.3|7409.5|7412.8|7410|7412.8|7410|7412.3|7409.5|0
1627535080000|2021-07-29 05:04:40|7412.3|7409.5|7411.3|7408.5|7412.3|7409.5|7411.3|7408.5|1
1627535090000|2021-07-29 05:04:50|7411.8|7409|7411.8|7409|7411.8|7409|7411.8|7409|0
1627535100000|2021-07-29 05:05:00|7412.3|7409.5|7411.8|7409|7412.3|7409.5|7411.8|7409|0
1627535110000|2021-07-29 05:05:10|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|7411.3|7408.5|0
1627535120000|2021-07-29 05:05:20|||||||||3
1627535140000|2021-07-29 05:05:40|7411.8|7409|7411.8|7409|7411.8|7409|7411.3|7408.5|64
1627535150000|2021-07-29 05:05:50|7411.3|7408.5|7410.3|7407.5|7411.3|7408.5|7410.3|7407.5|3
1627535160000|2021-07-29 05:06:00|7409.8|7407|7409.8|7407|7410.3|7407.5|7409.8|7407|4
1627535190000|2021-07-29 05:06:30|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|0
1627535200000|2021-07-29 05:06:40|7408.8|7406|7408.3|7405.5|7408.8|7406|7408.3|7405.5|1
1627535210000|2021-07-29 05:06:50|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|1
1627535220000|2021-07-29 05:07:00|7409.8|7407|7410.3|7407.5|7410.3|7407.5|7409.8|7407|0
1627535230000|2021-07-29 05:07:10|||||||||1
1627535240000|2021-07-29 05:07:20|7409.8|7407|7409.8|7407|7409.8|7407|7409.8|7407|2
1627535300000|2021-07-29 05:08:20|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|20
1627535340000|2021-07-29 05:09:00|||||||||2
1627535350000|2021-07-29 05:09:10|||||||||1
1627535370000|2021-07-29 05:09:30|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|2
1627535390000|2021-07-29 05:09:50|7407.8|7405|7407.8|7405|7407.8|7405|7407.8|7405|0
1627535400000|2021-07-29 05:10:00|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7407.8|7405|1
1627535410000|2021-07-29 05:10:10|7407.8|7405|7407.3|7404.5|7407.8|7405|7407.3|7404.5|0
1627535420000|2021-07-29 05:10:20|7407.8|7405|7406.8|7404|7407.8|7405|7406.8|7404|8
1627535430000|2021-07-29 05:10:30|7407.3|7404.5|7407.8|7405|7407.8|7405|7407.3|7404.5|0
1627535450000|2021-07-29 05:10:50|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|0
1627535460000|2021-07-29 05:11:00|7407.3|7404.5|7407.8|7405|7408.3|7405.5|7407.3|7404.5|0
1627535490000|2021-07-29 05:11:30|7408.3|7405.5|7407.8|7405|7408.3|7405.5|7407.8|7405|0
1627535500000|2021-07-29 05:11:40|7408.3|7405.5|7407.8|7405|7408.3|7405.5|7407.8|7405|0
1627535510000|2021-07-29 05:11:50|7407.3|7404.5|7407.8|7405|7407.8|7405|7407.3|7404.5|0
1627535520000|2021-07-29 05:12:00|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|0
1627535530000|2021-07-29 05:12:10|7407.8|7405|7408.3|7405.5|7408.3|7405.5|7407.8|7405|0
1627535540000|2021-07-29 05:12:20|7407.8|7405|7407.8|7405|7407.8|7405|7407.8|7405|0
1627535550000|2021-07-29 05:12:30|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7407.8|7405|0
1627535570000|2021-07-29 05:12:50|7407.8|7405|7407.8|7405|7408.3|7405.5|7407.8|7405|1
1627535580000|2021-07-29 05:13:00|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7407.8|7405|0
1627535620000|2021-07-29 05:13:40|||||||||1
1627535640000|2021-07-29 05:14:00|7408.8|7406|7408.3|7405.5|7408.8|7406|7408.3|7405.5|2
1627535680000|2021-07-29 05:14:40|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|1
1627535690000|2021-07-29 05:14:50|7406.8|7404|7406.8|7404|7407.3|7404.5|7406.8|7404|1
1627535700000|2021-07-29 05:15:00|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|0
1627535730000|2021-07-29 05:15:30|7408.3|7405.5|7407.8|7405|7408.3|7405.5|7407.3|7404.5|4
1627535740000|2021-07-29 05:15:40|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|0
1627535770000|2021-07-29 05:16:10|||||||||1
1627535790000|2021-07-29 05:16:30|||||||||2
1627535810000|2021-07-29 05:16:50|||||||||1
1627535830000|2021-07-29 05:17:10|||||||||2
1627535870000|2021-07-29 05:17:50|||||||||3
1627535910000|2021-07-29 05:18:30|||||||||1
1627535930000|2021-07-29 05:18:50|||||||||1
1627535940000|2021-07-29 05:19:00|7409.3|7406.5|7410.3|7407.5|7410.3|7407.5|7408.8|7406|8
1627535960000|2021-07-29 05:19:20|||||||||3
1627535970000|2021-07-29 05:19:30|7409.3|7406.5|7408.8|7406|7409.3|7406.5|7408.8|7406|3
1627535980000|2021-07-29 05:19:40|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|0
1627536000000|2021-07-29 05:20:00|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|1
1627536010000|2021-07-29 05:20:10|||||||||2
1627536020000|2021-07-29 05:20:20|||||||||2
1627536060000|2021-07-29 05:21:00|7408.8|7406|7408.8|7406|7409.3|7406.5|7408.8|7406|1
1627536090000|2021-07-29 05:21:30|7409.3|7406.5|7409.8|7407|7409.8|7407|7409.3|7406.5|4
1627536100000|2021-07-29 05:21:40|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|0
1627536110000|2021-07-29 05:21:50|7409.8|7407|7409.8|7407|7410.3|7407.5|7409.8|7407|0
1627536140000|2021-07-29 05:22:20|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|0
1627536160000|2021-07-29 05:22:40|||||||||1
1627536170000|2021-07-29 05:22:50|7411.3|7408.5|7412.3|7409.5|7412.3|7409.5|7411.3|7408.5|5
1627536180000|2021-07-29 05:23:00|7413.8|7411|7413.3|7410.5|7413.8|7411|7413.3|7410.5|5
1627536190000|2021-07-29 05:23:10|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|2
1627536220000|2021-07-29 05:23:40|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|0
1627536230000|2021-07-29 05:23:50|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|1
1627536240000|2021-07-29 05:24:00|7413.3|7410.5|7413.8|7411|7414.3|7411.5|7413.3|7410.5|4
1627536260000|2021-07-29 05:24:20|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|0
1627536270000|2021-07-29 05:24:30|||||||||10
1627536280000|2021-07-29 05:24:40|7412.8|7410|7412.3|7409.5|7412.8|7410|7412.3|7409.5|0
1627536290000|2021-07-29 05:24:50|7412.8|7410|7412.3|7409.5|7412.8|7410|7412.3|7409.5|1
1627536330000|2021-07-29 05:25:30|7413.3|7410.5|7413.8|7411|7413.8|7411|7413.3|7410.5|1
1627536340000|2021-07-29 05:25:40|7413.3|7410.5|7413.8|7411|7413.8|7411|7413.3|7410.5|1
1627536390000|2021-07-29 05:26:30|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|0
1627536400000|2021-07-29 05:26:40|7415.3|7412.5|7415.3|7412.5|7415.8|7413|7415.3|7412.5|3
1627536410000|2021-07-29 05:26:50|7415.8|7413|7416.3|7413.5|7416.3|7413.5|7415.8|7413|0
1627536420000|2021-07-29 05:27:00|7415.8|7413|7415.8|7413|7415.8|7413|7415.8|7413|0
1627536450000|2021-07-29 05:27:30|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|5
1627536460000|2021-07-29 05:27:40|7417.8|7415|7418.3|7415.5|7418.3|7415.5|7417.8|7415|0
1627536470000|2021-07-29 05:27:50|7417.3|7414.5|7416.8|7414|7417.3|7414.5|7416.8|7414|5
1627536480000|2021-07-29 05:28:00|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|7419.3|7416.5|30
1627536500000|2021-07-29 05:28:20|||||||||1
1627536510000|2021-07-29 05:28:30|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|7417.3|7414.5|79
1627536520000|2021-07-29 05:28:40|7419.3|7416.5|7419.3|7416.5|7420.3|7417.5|7419.3|7416.5|15
1627536530000|2021-07-29 05:28:50|7420.3|7417.5|7421.8|7419|7421.8|7419|7420.3|7417.5|30
1627536540000|2021-07-29 05:29:00|7422.3|7419.5|7422.3|7419.5|7422.8|7420|7421.8|7419|4
1627536550000|2021-07-29 05:29:10|7421.8|7419|7421.8|7419|7422.3|7419.5|7421.8|7419|0
1627536560000|2021-07-29 05:29:20|7422.3|7419.5|7422.3|7419.5|7422.3|7419.5|7422.3|7419.5|0
1627536570000|2021-07-29 05:29:30|7422.8|7420|7422.8|7420|7422.8|7420|7422.3|7419.5|5
1627536580000|2021-07-29 05:29:40|7423.3|7420.5|7422.8|7420|7423.3|7420.5|7422.8|7420|4
1627536590000|2021-07-29 05:29:50|7423.3|7420.5|7423.3|7420.5|7423.3|7420.5|7422.8|7420|0
1627536600000|2021-07-29 05:30:00|7422.3|7419.5|7424.8|7422|7424.8|7422|7421.8|7419|77
1627536610000|2021-07-29 05:30:10|7425.3|7422.5|7425.3|7422.5|7427.3|7424.5|7425.3|7422.5|19
1627536620000|2021-07-29 05:30:20|7426.3|7423.5|7426.3|7423.5|7426.8|7424|7425.3|7422.5|13
1627536630000|2021-07-29 05:30:30|7426.8|7424|7426.3|7423.5|7426.8|7424|7426.3|7423.5|6
1627536640000|2021-07-29 05:30:40|7426.8|7424|7426.3|7423.5|7426.8|7424|7426.3|7423.5|2
1627536650000|2021-07-29 05:30:50|7425.8|7423|7425.8|7423|7426.3|7423.5|7425.8|7423|1
1627536660000|2021-07-29 05:31:00|7426.3|7423.5|7426.3|7423.5|7426.3|7423.5|7425.8|7423|2
1627536670000|2021-07-29 05:31:10|7425.8|7423|7425.3|7422.5|7425.8|7423|7425.3|7422.5|2
1627536690000|2021-07-29 05:31:30|7425.8|7423|7426.3|7423.5|7426.3|7423.5|7425.8|7423|4
1627536700000|2021-07-29 05:31:40|7425.8|7423|7426.3|7423.5|7426.3|7423.5|7425.3|7422.5|12
1627536710000|2021-07-29 05:31:50|7425.8|7423|7425.3|7422.5|7425.8|7423|7425.3|7422.5|2
1627536720000|2021-07-29 05:32:00|7425.8|7423|7425.3|7422.5|7425.8|7423|7424.8|7422|7
1627536730000|2021-07-29 05:32:10|7425.8|7423|7426.3|7423.5|7426.3|7423.5|7425.8|7423|157
1627536740000|2021-07-29 05:32:20|7426.8|7424|7426.3|7423.5|7426.8|7424|7426.3|7423.5|6
1627536750000|2021-07-29 05:32:30|7425.3|7422.5|7425.8|7423|7425.8|7423|7425.3|7422.5|2
1627536760000|2021-07-29 05:32:40|7424.8|7422|7424.8|7422|7424.8|7422|7424.8|7422|0
1627536780000|2021-07-29 05:33:00|7425.3|7422.5|7425.3|7422.5|7425.8|7423|7425.3|7422.5|0
1627536790000|2021-07-29 05:33:10|7425.8|7423|7424.3|7421.5|7425.8|7423|7423.8|7421|19
1627536800000|2021-07-29 05:33:20|7423.8|7421|7423.3|7420.5|7424.3|7421.5|7422.8|7420|1
1627536810000|2021-07-29 05:33:30|7422.8|7420|7423.3|7420.5|7423.3|7420.5|7422.8|7420|1
1627536830000|2021-07-29 05:33:50|7423.8|7421|7424.3|7421.5|7424.3|7421.5|7423.8|7421|31
1627536840000|2021-07-29 05:34:00|7423.8|7421|7423.3|7420.5|7424.3|7421.5|7423.3|7420.5|4
1627536850000|2021-07-29 05:34:10|7422.8|7420|7423.3|7420.5|7423.3|7420.5|7422.8|7420|0
1627536860000|2021-07-29 05:34:20|7422.8|7420|7424.3|7421.5|7424.3|7421.5|7422.8|7420|5
1627536870000|2021-07-29 05:34:30|7423.3|7420.5|7423.3|7420.5|7423.3|7420.5|7423.3|7420.5|13
1627536880000|2021-07-29 05:34:40|7422.8|7420|7423.3|7420.5|7423.3|7420.5|7422.8|7420|0
1627536900000|2021-07-29 05:35:00|7424.2|7421.4|7423.8|7421|7424.3|7421.5|7423.8|7421|0
1627536910000|2021-07-29 05:35:10|7424.3|7421.5|7425.8|7423|7425.8|7423|7423.8|7421|39
1627536920000|2021-07-29 05:35:20|7426.3|7423.5|7426.8|7424|7426.8|7424|7426.3|7423.5|4
1627536930000|2021-07-29 05:35:30|7426.3|7423.5|7426.8|7424|7426.8|7424|7425.8|7423|7
1627536940000|2021-07-29 05:35:40|7427.3|7424.5|7426.8|7424|7427.3|7424.5|7426.8|7424|7
1627536950000|2021-07-29 05:35:50|7426.3|7423.5|7425.8|7423|7426.3|7423.5|7425.8|7423|0
1627536960000|2021-07-29 05:36:00|7426.3|7423.5|7425.3|7422.5|7426.3|7423.5|7425.3|7422.5|0
1627536970000|2021-07-29 05:36:10|7425.8|7423|7425.8|7423|7425.8|7423|7425.8|7423|3
1627536980000|2021-07-29 05:36:20|7426.3|7423.5|7426.3|7423.5|7426.3|7423.5|7426.3|7423.5|5
1627536990000|2021-07-29 05:36:30|||||||||1
1627537000000|2021-07-29 05:36:40|7426.8|7424|7426.3|7423.5|7426.8|7424|7426.3|7423.5|7
1627537010000|2021-07-29 05:36:50|7426.8|7424|7426.8|7424|7426.8|7424|7426.8|7424|32
1627537020000|2021-07-29 05:37:00|7427.2|7424.4|7426.3|7423.5|7427.3|7424.5|7426.3|7423.5|109
1627537030000|2021-07-29 05:37:10|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|24
1627537050000|2021-07-29 05:37:30|7426.3|7423.5|7426.3|7423.5|7426.3|7423.5|7426.3|7423.5|0
1627537060000|2021-07-29 05:37:40|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|7
1627537080000|2021-07-29 05:38:00|7426.3|7423.5|7425.3|7422.5|7426.3|7423.5|7424.7|7421.9|2
1627537090000|2021-07-29 05:38:10|||||||||1
1627537110000|2021-07-29 05:38:30|7424.7|7421.9|7425.2|7422.4|7425.3|7422.5|7424.7|7421.9|9
1627537120000|2021-07-29 05:38:40|7424.7|7421.9|7423.7|7420.9|7424.7|7421.9|7423.7|7420.9|1
1627537130000|2021-07-29 05:38:50|7423.8|7421|7423.8|7421|7423.8|7421|7423.8|7421|1
1627537140000|2021-07-29 05:39:00|7424.2|7421.4|7424.3|7421.5|7424.3|7421.5|7424.2|7421.4|7
1627537150000|2021-07-29 05:39:10|7425.8|7423|7425.3|7422.5|7426.2|7423.4|7425.3|7422.5|31
1627537160000|2021-07-29 05:39:20|7425.7|7422.9|7426.3|7423.5|7426.3|7423.5|7425.7|7422.9|1
1627537170000|2021-07-29 05:39:30|7426.7|7423.9|7426.3|7423.5|7426.7|7423.9|7426.3|7423.5|1
1627537180000|2021-07-29 05:39:40|7426.7|7423.9|7426.2|7423.4|7426.7|7423.9|7426.2|7423.4|76
1627537190000|2021-07-29 05:39:50|7426.7|7423.9|7425.7|7422.9|7426.7|7423.9|7425.7|7422.9|0
1627537200000|2021-07-29 05:40:00|7425.2|7422.4|7425.8|7423|7426.2|7423.4|7425.2|7422.4|3
1627537210000|2021-07-29 05:40:10|7425.7|7422.9|7426.2|7423.4|7426.2|7423.4|7425.2|7422.4|2
1627537220000|2021-07-29 05:40:20|||||||||1
1627537230000|2021-07-29 05:40:30|7426.3|7423.5|7426.7|7423.9|7427.2|7424.4|7426.3|7423.5|2
1627537250000|2021-07-29 05:40:50|7426.2|7423.4|7426.7|7423.9|7427.2|7424.4|7426.2|7423.4|11
1627537260000|2021-07-29 05:41:00|7426.2|7423.4|7425.7|7422.9|7426.2|7423.4|7425.7|7422.9|9
1627537270000|2021-07-29 05:41:10|7426.2|7423.4|7425.7|7422.9|7426.2|7423.4|7425.7|7422.9|0
1627537290000|2021-07-29 05:41:30|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|0
1627537300000|2021-07-29 05:41:40|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|1
1627537320000|2021-07-29 05:42:00|7427.2|7424.4|7426.7|7423.9|7427.2|7424.4|7426.7|7423.9|0
1627537330000|2021-07-29 05:42:10|7427.2|7424.4|7426.7|7423.9|7427.2|7424.4|7426.2|7423.4|20
1627537340000|2021-07-29 05:42:20|7427.2|7424.4|7426.7|7423.9|7427.2|7424.4|7426.7|7423.9|7
1627537350000|2021-07-29 05:42:30|7427.2|7424.4|7428.2|7425.4|7429.2|7426.4|7427.2|7424.4|114
1627537360000|2021-07-29 05:42:40|||||||||1
1627537370000|2021-07-29 05:42:50|7427.7|7424.9|7428.2|7425.4|7428.2|7425.4|7427.7|7424.9|0
1627537380000|2021-07-29 05:43:00|7427.7|7424.9|7428.7|7425.9|7429.2|7426.4|7427.7|7424.9|4
1627537390000|2021-07-29 05:43:10|7428.2|7425.4|7427.2|7424.4|7428.2|7425.4|7426.7|7423.9|5
1627537400000|2021-07-29 05:43:20|7426.7|7423.9|7426.7|7423.9|7427.2|7424.4|7426.2|7423.4|25
1627537420000|2021-07-29 05:43:40|7427.2|7424.4|7426.2|7423.4|7427.2|7424.4|7425.7|7422.9|7
1627537430000|2021-07-29 05:43:50|7425.7|7422.9|7425.7|7422.9|7426.2|7423.4|7425.7|7422.9|0
1627537440000|2021-07-29 05:44:00|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|0
1627537450000|2021-07-29 05:44:10|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|2
1627537460000|2021-07-29 05:44:20|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|0
1627537470000|2021-07-29 05:44:30|7426.2|7423.4|7426.2|7423.4|7426.7|7423.9|7426.2|7423.4|1
1627537480000|2021-07-29 05:44:40|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|0
1627537490000|2021-07-29 05:44:50|||||||||1
1627537500000|2021-07-29 05:45:00|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|0
1627537520000|2021-07-29 05:45:20|7427.2|7424.4|7425.2|7422.4|7427.2|7424.4|7425.2|7422.4|8
1627537530000|2021-07-29 05:45:30|7424.7|7421.9|7425.2|7422.4|7425.2|7422.4|7424.7|7421.9|0
1627537540000|2021-07-29 05:45:40|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|0
1627537550000|2021-07-29 05:45:50|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|7424.2|7421.4|2
1627537560000|2021-07-29 05:46:00|7424.7|7421.9|7424.7|7421.9|7425.2|7422.4|7424.2|7421.4|3
1627537590000|2021-07-29 05:46:30|7424.2|7421.4|7423.7|7420.9|7424.2|7421.4|7423.7|7420.9|1
1627537600000|2021-07-29 05:46:40|7424.2|7421.4|7425.2|7422.4|7426.2|7423.4|7424.2|7421.4|2
1627537610000|2021-07-29 05:46:50|7424.7|7421.9|7425.2|7422.4|7425.2|7422.4|7424.2|7421.4|2
1627537630000|2021-07-29 05:47:10|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|2
1627537640000|2021-07-29 05:47:20|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|0
1627537660000|2021-07-29 05:47:40|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|7424.7|7421.9|4
1627537670000|2021-07-29 05:47:50|7425.7|7422.9|7425.2|7422.4|7425.7|7422.9|7425.2|7422.4|0
1627537680000|2021-07-29 05:48:00|7425.7|7422.9|7426.7|7423.9|7427.2|7424.4|7425.7|7422.9|2
1627537690000|2021-07-29 05:48:10|7427.2|7424.4|7426.2|7423.4|7427.2|7424.4|7426.2|7423.4|0
1627537710000|2021-07-29 05:48:30|7425.7|7422.9|7426.2|7423.4|7426.7|7423.9|7425.2|7422.4|61
1627537720000|2021-07-29 05:48:40|7425.2|7422.4|7425.2|7422.4|7425.7|7422.9|7425.2|7422.4|2
1627537730000|2021-07-29 05:48:50|7425.7|7422.9|7425.2|7422.4|7425.7|7422.9|7425.2|7422.4|0
1627537740000|2021-07-29 05:49:00|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|1
1627537750000|2021-07-29 05:49:10|7425.2|7422.4|7425.7|7422.9|7425.7|7422.9|7425.2|7422.4|6
1627537760000|2021-07-29 05:49:20|7425.2|7422.4|7425.7|7422.9|7425.7|7422.9|7425.2|7422.4|0
1627537770000|2021-07-29 05:49:30|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|0
1627537800000|2021-07-29 05:50:00|7425.7|7422.9|7425.2|7422.4|7425.7|7422.9|7424.7|7421.9|1
1627537810000|2021-07-29 05:50:10|7424.7|7421.9|7423.7|7420.9|7424.7|7421.9|7423.7|7420.9|1
1627537820000|2021-07-29 05:50:20|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|0
1627537830000|2021-07-29 05:50:30|7425.2|7422.4|7424.7|7421.9|7425.7|7422.9|7424.7|7421.9|5
1627537840000|2021-07-29 05:50:40|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|38
1627537850000|2021-07-29 05:50:50|||||||||1
1627537860000|2021-07-29 05:51:00|||||||||2
1627537880000|2021-07-29 05:51:20|7425.2|7422.4|7426.2|7423.4|7426.2|7423.4|7425.2|7422.4|47
1627537890000|2021-07-29 05:51:30|7425.7|7422.9|7426.2|7423.4|7426.2|7423.4|7425.7|7422.9|0
1627537900000|2021-07-29 05:51:40|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|0
1627537910000|2021-07-29 05:51:50|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|7426.2|7423.4|0
1627537920000|2021-07-29 05:52:00|7425.7|7422.9|7425.2|7422.4|7425.7|7422.9|7425.2|7422.4|8
1627537930000|2021-07-29 05:52:10|||||||||3
1627537950000|2021-07-29 05:52:30|7423.7|7420.9|7424.7|7421.9|7424.7|7421.9|7423.7|7420.9|2
1627537970000|2021-07-29 05:52:50|7425.2|7422.4|7424.7|7421.9|7425.2|7422.4|7424.2|7421.4|5
1627537980000|2021-07-29 05:53:00|7424.2|7421.4|7423.7|7420.9|7424.2|7421.4|7423.2|7420.4|1
1627537990000|2021-07-29 05:53:10|7423.2|7420.4|7422.7|7419.9|7423.7|7420.9|7422.2|7419.4|29
1627538010000|2021-07-29 05:53:30|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|1
1627538020000|2021-07-29 05:53:40|7422.7|7419.9|7423.2|7420.4|7423.7|7420.9|7422.7|7419.9|1
1627538030000|2021-07-29 05:53:50|||||||||6
1627538040000|2021-07-29 05:54:00|7422.7|7419.9|7423.2|7420.4|7423.2|7420.4|7422.7|7419.9|3
1627538050000|2021-07-29 05:54:10|||||||||33
1627538060000|2021-07-29 05:54:20|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|8
1627538080000|2021-07-29 05:54:40|7424.7|7421.9|7425.2|7422.4|7425.2|7422.4|7424.7|7421.9|1
1627538090000|2021-07-29 05:54:50|7424.7|7421.9|7424.7|7421.9|7425.2|7422.4|7424.7|7421.9|3
1627538100000|2021-07-29 05:55:00|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|0
1627538110000|2021-07-29 05:55:10|7425.2|7422.4|7424.7|7421.9|7425.2|7422.4|7424.7|7421.9|3
1627538130000|2021-07-29 05:55:30|7423.7|7420.9|7423.7|7420.9|7423.7|7420.9|7423.7|7420.9|0
1627538140000|2021-07-29 05:55:40|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|7423.7|7420.9|3
1627538150000|2021-07-29 05:55:50|7423.7|7420.9|7423.7|7420.9|7424.2|7421.4|7423.7|7420.9|0
1627538160000|2021-07-29 05:56:00|7424.2|7421.4|7423.7|7420.9|7424.2|7421.4|7423.7|7420.9|2
1627538180000|2021-07-29 05:56:20|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|7423.2|7420.4|2
1627538190000|2021-07-29 05:56:30|7423.7|7420.9|7423.7|7420.9|7423.7|7420.9|7423.7|7420.9|2
1627538210000|2021-07-29 05:56:50|7423.2|7420.4|7423.7|7420.9|7424.2|7421.4|7423.2|7420.4|2
1627538220000|2021-07-29 05:57:00|7423.2|7420.4|7423.7|7420.9|7423.7|7420.9|7423.2|7420.4|15
1627538230000|2021-07-29 05:57:10|7423.2|7420.4|7423.7|7420.9|7423.7|7420.9|7423.2|7420.4|0
1627538240000|2021-07-29 05:57:20|||||||||5
1627538250000|2021-07-29 05:57:30|7423.2|7420.4|7423.7|7420.9|7423.7|7420.9|7423.2|7420.4|165
1627538260000|2021-07-29 05:57:40|7423.2|7420.4|7423.7|7420.9|7423.7|7420.9|7423.2|7420.4|28
1627538270000|2021-07-29 05:57:50|7423.2|7420.4|7423.7|7420.9|7423.7|7420.9|7423.2|7420.4|1
1627538280000|2021-07-29 05:58:00|7423.2|7420.4|7423.7|7420.9|7423.7|7420.9|7423.2|7420.4|0
1627538290000|2021-07-29 05:58:10|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|7422.7|7419.9|4
1627538300000|2021-07-29 05:58:20|7421.7|7418.9|7421.2|7418.4|7421.7|7418.9|7421.2|7418.4|18
1627538310000|2021-07-29 05:58:30|7421.7|7418.9|7420.2|7417.4|7421.7|7418.9|7420.2|7417.4|18
1627538320000|2021-07-29 05:58:40|||||||||1
1627538330000|2021-07-29 05:58:50|7419.7|7416.9|7420.2|7417.4|7420.2|7417.4|7419.7|7416.9|1
1627538340000|2021-07-29 05:59:00|7419.2|7416.4|7420.2|7417.4|7420.2|7417.4|7419.2|7416.4|15
1627538370000|2021-07-29 05:59:30|7419.7|7416.9|7420.2|7417.4|7420.2|7417.4|7419.2|7416.4|16
1627538390000|2021-07-29 05:59:50|||||||||15
1627538400000|2021-07-29 06:00:00|||||||||20
1627538410000|2021-07-29 06:00:10|7419.2|7416.4|7420.2|7417.4|7420.2|7417.4|7419.2|7416.4|10
1627538420000|2021-07-29 06:00:20|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|0
1627538430000|2021-07-29 06:00:30|7420.2|7417.4|7419.7|7416.9|7420.2|7417.4|7419.7|7416.9|1
1627538450000|2021-07-29 06:00:50|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|0
1627538460000|2021-07-29 06:01:00|7418.7|7415.9|7420.2|7417.4|7420.2|7417.4|7418.7|7415.9|3
1627538470000|2021-07-29 06:01:10|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|3
1627538480000|2021-07-29 06:01:20|7420.2|7417.4|7421.2|7418.4|7421.2|7418.4|7420.2|7417.4|53
1627538490000|2021-07-29 06:01:30|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.2|7417.4|0
1627538500000|2021-07-29 06:01:40|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|0
1627538510000|2021-07-29 06:01:50|7420.7|7417.9|7420.2|7417.4|7420.7|7417.9|7419.7|7416.9|10
1627538520000|2021-07-29 06:02:00|7419.2|7416.4|7419.7|7416.9|7420.2|7417.4|7419.2|7416.4|3
1627538540000|2021-07-29 06:02:20|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|0
1627538550000|2021-07-29 06:02:30|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.2|7415.4|6
1627538560000|2021-07-29 06:02:40|7419.2|7416.4|7418.7|7415.9|7419.2|7416.4|7418.7|7415.9|1
1627538570000|2021-07-29 06:02:50|7418.2|7415.4|7417.7|7414.9|7418.2|7415.4|7417.2|7414.4|20
1627538580000|2021-07-29 06:03:00|7418.2|7415.4|7417.7|7414.9|7418.2|7415.4|7417.7|7414.9|2
1627538590000|2021-07-29 06:03:10|7418.2|7415.4|7417.7|7414.9|7418.2|7415.4|7417.7|7414.9|0
1627538600000|2021-07-29 06:03:20|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7417.7|7414.9|0
1627538610000|2021-07-29 06:03:30|7418.7|7415.9|7419.7|7416.9|7419.7|7416.9|7418.7|7415.9|5
1627538620000|2021-07-29 06:03:40|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|3
1627538630000|2021-07-29 06:03:50|7419.7|7416.9|7419.2|7416.4|7419.7|7416.9|7419.2|7416.4|5
1627538640000|2021-07-29 06:04:00|||||||||15
1627538650000|2021-07-29 06:04:10|||||||||15
1627538660000|2021-07-29 06:04:20|||||||||1
1627538680000|2021-07-29 06:04:40|||||||||2
1627538690000|2021-07-29 06:04:50|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|3
1627538700000|2021-07-29 06:05:00|7418.2|7415.4|7417.2|7414.4|7418.2|7415.4|7417.2|7414.4|17
1627538710000|2021-07-29 06:05:10|||||||||14
1627538720000|2021-07-29 06:05:20|7416.7|7413.9|7416.7|7413.9|7417.2|7414.4|7416.7|7413.9|4
1627538730000|2021-07-29 06:05:30|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|7417.2|7414.4|1
1627538740000|2021-07-29 06:05:40|7417.2|7414.4|7417.7|7414.9|7417.7|7414.9|7417.2|7414.4|5
1627538760000|2021-07-29 06:06:00|7416.7|7413.9|7416.7|7413.9|7417.2|7414.4|7416.2|7413.4|7
1627538770000|2021-07-29 06:06:10|7417.2|7414.4|7415.7|7412.9|7417.2|7414.4|7415.7|7412.9|16
1627538780000|2021-07-29 06:06:20|7416.2|7413.4|7415.7|7412.9|7416.2|7413.4|7415.7|7412.9|28
1627538790000|2021-07-29 06:06:30|7416.2|7413.4|7417.2|7414.4|7417.7|7414.9|7416.2|7413.4|7
1627538800000|2021-07-29 06:06:40|7416.7|7413.9|7416.2|7413.4|7416.7|7413.9|7416.2|7413.4|7
1627538810000|2021-07-29 06:06:50|7416.7|7413.9|7416.2|7413.4|7416.7|7413.9|7416.2|7413.4|0
1627538820000|2021-07-29 06:07:00|||||||||3
1627538830000|2021-07-29 06:07:10|7417.2|7414.4|7417.7|7414.9|7417.7|7414.9|7417.2|7414.4|10
1627538840000|2021-07-29 06:07:20|7417.2|7414.4|7418.2|7415.4|7418.2|7415.4|7417.2|7414.4|6
1627538850000|2021-07-29 06:07:30|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|1
1627538860000|2021-07-29 06:07:40|7418.2|7415.4|7419.2|7416.4|7419.7|7416.9|7418.2|7415.4|11
1627538870000|2021-07-29 06:07:50|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|1
1627538880000|2021-07-29 06:08:00|7418.2|7415.4|7417.7|7414.9|7418.2|7415.4|7417.2|7414.4|1
1627538890000|2021-07-29 06:08:10|7417.2|7414.4|7417.7|7414.9|7417.7|7414.9|7417.2|7414.4|0
1627538910000|2021-07-29 06:08:30|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|1
1627538920000|2021-07-29 06:08:40|7417.7|7414.9|7416.7|7413.9|7418.2|7415.4|7416.7|7413.9|6
1627538940000|2021-07-29 06:09:00|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|0
1627538950000|2021-07-29 06:09:10|7416.2|7413.4|7416.2|7413.4|7416.2|7413.4|7416.2|7413.4|5
1627538980000|2021-07-29 06:09:40|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|17
1627539000000|2021-07-29 06:10:00|||||||||4
1627539010000|2021-07-29 06:10:10|||||||||2
1627539040000|2021-07-29 06:10:40|||||||||11
1627539050000|2021-07-29 06:10:50|||||||||1
1627539060000|2021-07-29 06:11:00|||||||||21
1627539070000|2021-07-29 06:11:10|||||||||7
1627539080000|2021-07-29 06:11:20|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|26
1627539090000|2021-07-29 06:11:30|||||||||2
1627539110000|2021-07-29 06:11:50|7417.7|7414.9|7418.2|7415.4|7418.2|7415.4|7417.7|7414.9|4
1627539120000|2021-07-29 06:12:00|||||||||4
1627539130000|2021-07-29 06:12:10|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.2|7415.4|10
1627539140000|2021-07-29 06:12:20|7418.2|7415.4|7418.7|7415.9|7419.2|7416.4|7418.2|7415.4|5
1627539150000|2021-07-29 06:12:30|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|7418.7|7415.9|14
1627539160000|2021-07-29 06:12:40|||||||||1
1627539170000|2021-07-29 06:12:50|||||||||1
1627539180000|2021-07-29 06:13:00|||||||||14
1627539190000|2021-07-29 06:13:10|||||||||11
1627539200000|2021-07-29 06:13:20|7420.2|7417.4|7419.2|7416.4|7420.2|7417.4|7419.2|7416.4|14
1627539210000|2021-07-29 06:13:30|7418.7|7415.9|7418.2|7415.4|7418.7|7415.9|7418.2|7415.4|3
1627539240000|2021-07-29 06:14:00|7418.7|7415.9|7419.2|7416.4|7419.2|7416.4|7418.7|7415.9|1
1627539250000|2021-07-29 06:14:10|||||||||2
1627539260000|2021-07-29 06:14:20|7419.7|7416.9|7419.2|7416.4|7420.2|7417.4|7419.2|7416.4|6
1627539270000|2021-07-29 06:14:30|7418.7|7415.9|7419.7|7416.9|7419.7|7416.9|7418.7|7415.9|12
1627539280000|2021-07-29 06:14:40|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|200
1627539290000|2021-07-29 06:14:50|7419.7|7416.9|7419.7|7416.9|7420.2|7417.4|7419.7|7416.9|88
1627539300000|2021-07-29 06:15:00|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|0
1627539310000|2021-07-29 06:15:10|||||||||3
1627539320000|2021-07-29 06:15:20|7418.7|7415.9|7419.2|7416.4|7419.2|7416.4|7418.7|7415.9|0
1627539330000|2021-07-29 06:15:30|7418.7|7415.9|7419.2|7416.4|7419.2|7416.4|7418.2|7415.4|4
1627539340000|2021-07-29 06:15:40|7419.7|7416.9|7419.2|7416.4|7419.7|7416.9|7419.2|7416.4|0
1627539350000|2021-07-29 06:15:50|7418.7|7415.9|7418.2|7415.4|7418.7|7415.9|7418.2|7415.4|5
1627539360000|2021-07-29 06:16:00|7418.7|7415.9|7418.2|7415.4|7419.2|7416.4|7418.2|7415.4|34
1627539370000|2021-07-29 06:16:10|||||||||2
1627539380000|2021-07-29 06:16:20|7418.7|7415.9|7419.2|7416.4|7420.2|7417.4|7418.2|7415.4|7
1627539390000|2021-07-29 06:16:30|7419.7|7416.9|7418.7|7415.9|7419.7|7416.9|7418.7|7415.9|0
1627539400000|2021-07-29 06:16:40|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|0
1627539410000|2021-07-29 06:16:50|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|4
1627539420000|2021-07-29 06:17:00|7417.7|7414.9|7418.2|7415.4|7418.2|7415.4|7417.7|7414.9|4
1627539430000|2021-07-29 06:17:10|7418.7|7415.9|7418.2|7415.4|7418.7|7415.9|7418.2|7415.4|1
1627539440000|2021-07-29 06:17:20|||||||||1
1627539450000|2021-07-29 06:17:30|7417.7|7414.9|7418.2|7415.4|7418.2|7415.4|7417.7|7414.9|4
1627539460000|2021-07-29 06:17:40|7417.7|7414.9|7417.7|7414.9|7418.2|7415.4|7417.7|7414.9|0
1627539480000|2021-07-29 06:18:00|7417.2|7414.4|7418.2|7415.4|7418.2|7415.4|7417.2|7414.4|30
1627539490000|2021-07-29 06:18:10|7417.2|7414.4|7417.2|7414.4|7417.7|7414.9|7417.2|7414.4|1
1627539500000|2021-07-29 06:18:20|7417.7|7414.9|7417.2|7414.4|7417.7|7414.9|7417.2|7414.4|0
1627539510000|2021-07-29 06:18:30|7418.2|7415.4|7417.2|7414.4|7418.2|7415.4|7417.2|7414.4|23
1627539520000|2021-07-29 06:18:40|7417.7|7414.9|7417.2|7414.4|7417.7|7414.9|7417.2|7414.4|0
1627539530000|2021-07-29 06:18:50|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|7417.2|7414.4|0
1627539540000|2021-07-29 06:19:00|7417.2|7414.4|7417.2|7414.4|7418.2|7415.4|7417.2|7414.4|6
1627539560000|2021-07-29 06:19:20|||||||||2
1627539590000|2021-07-29 06:19:50|||||||||11
1627539600000|2021-07-29 06:20:00|7417.7|7414.9|7417.2|7414.4|7418.2|7415.4|7417.2|7414.4|9
1627539610000|2021-07-29 06:20:10|7417.7|7414.9|7417.2|7414.4|7417.7|7414.9|7417.2|7414.4|1
1627539620000|2021-07-29 06:20:20|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|1
1627539630000|2021-07-29 06:20:30|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|1
1627539640000|2021-07-29 06:20:40|7417.7|7414.9|7417.2|7414.4|7417.7|7414.9|7417.2|7414.4|4
1627539650000|2021-07-29 06:20:50|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|0
1627539670000|2021-07-29 06:21:10|7417.2|7414.4|7417.7|7414.9|7417.7|7414.9|7417.2|7414.4|1
1627539680000|2021-07-29 06:21:20|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|0
1627539690000|2021-07-29 06:21:30|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|0
1627539700000|2021-07-29 06:21:40|7417.2|7414.4|7418.2|7415.4|7418.2|7415.4|7417.2|7414.4|6
1627539710000|2021-07-29 06:21:50|||||||||3
1627539720000|2021-07-29 06:22:00|||||||||1
1627539730000|2021-07-29 06:22:10|||||||||7
1627539740000|2021-07-29 06:22:20|||||||||26
1627539750000|2021-07-29 06:22:30|7417.7|7414.9|7418.2|7415.4|7418.2|7415.4|7417.7|7414.9|6
1627539760000|2021-07-29 06:22:40|||||||||16
1627539770000|2021-07-29 06:22:50|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|7417.2|7414.4|1
1627539780000|2021-07-29 06:23:00|7418.2|7415.4|7419.2|7416.4|7419.2|7416.4|7417.7|7414.9|41
1627539790000|2021-07-29 06:23:10|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|3
1627539800000|2021-07-29 06:23:20|7417.7|7414.9|7418.2|7415.4|7418.2|7415.4|7417.7|7414.9|0
1627539820000|2021-07-29 06:23:40|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|2
1627539830000|2021-07-29 06:23:50|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|1
1627539840000|2021-07-29 06:24:00|7418.7|7415.9|7419.2|7416.4|7419.2|7416.4|7418.7|7415.9|0
1627539850000|2021-07-29 06:24:10|||||||||1
1627539860000|2021-07-29 06:24:20|||||||||1
1627539870000|2021-07-29 06:24:30|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|4
1627539890000|2021-07-29 06:24:50|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|7419.2|7416.4|14
1627539900000|2021-07-29 06:25:00|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|12
1627539910000|2021-07-29 06:25:10|7417.7|7414.9|7418.2|7415.4|7418.2|7415.4|7417.7|7414.9|8
1627539920000|2021-07-29 06:25:20|||||||||22
1627539930000|2021-07-29 06:25:30|7417.7|7414.9|7418.2|7415.4|7418.2|7415.4|7417.7|7414.9|1
1627539950000|2021-07-29 06:25:50|||||||||1
1627539960000|2021-07-29 06:26:00|7416.2|7413.4|7417.2|7414.4|7417.2|7414.4|7416.2|7413.4|35
1627539980000|2021-07-29 06:26:20|7416.7|7413.9|7416.7|7413.9|7416.7|7413.9|7416.7|7413.9|1
1627539990000|2021-07-29 06:26:30|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|7416.2|7413.4|9
1627540000000|2021-07-29 06:26:40|7416.7|7413.9|7416.2|7413.4|7416.7|7413.9|7415.2|7412.4|15
1627540010000|2021-07-29 06:26:50|7415.7|7412.9|7416.2|7413.4|7417.2|7414.4|7415.7|7412.9|51
1627540020000|2021-07-29 06:27:00|7416.7|7413.9|7417.2|7414.4|7417.2|7414.4|7416.7|7413.9|0
1627540030000|2021-07-29 06:27:10|7416.7|7413.9|7416.7|7413.9|7417.2|7414.4|7416.7|7413.9|4
1627540040000|2021-07-29 06:27:20|7417.2|7414.4|7417.2|7414.4|7417.7|7414.9|7416.7|7413.9|41
1627540050000|2021-07-29 06:27:30|7416.7|7413.9|7416.7|7413.9|7417.2|7414.4|7416.7|7413.9|8
1627540070000|2021-07-29 06:27:50|7417.2|7414.4|7417.7|7414.9|7417.7|7414.9|7417.2|7414.4|1
1627540080000|2021-07-29 06:28:00|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|7417.2|7414.4|0
1627540090000|2021-07-29 06:28:10|||||||||3
1627540100000|2021-07-29 06:28:20|||||||||5
1627540120000|2021-07-29 06:28:40|||||||||1
1627540140000|2021-07-29 06:29:00|||||||||7
1627540150000|2021-07-29 06:29:10|7416.7|7413.9|7416.2|7413.4|7416.7|7413.9|7416.2|7413.4|28
1627540160000|2021-07-29 06:29:20|7416.7|7413.9|7416.7|7413.9|7416.7|7413.9|7416.7|7413.9|145
1627540170000|2021-07-29 06:29:30|7416.2|7413.4|7417.2|7414.4|7417.2|7414.4|7415.2|7412.4|151
1627540180000|2021-07-29 06:29:40|7416.7|7413.9|7417.2|7414.4|7417.2|7414.4|7416.7|7413.9|4
1627540210000|2021-07-29 06:30:10|||||||||5
1627540220000|2021-07-29 06:30:20|||||||||10
1627540230000|2021-07-29 06:30:30|7418.2|7415.4|7419.2|7416.4|7419.2|7416.4|7418.2|7415.4|40
1627540240000|2021-07-29 06:30:40|||||||||1
1627540250000|2021-07-29 06:30:50|||||||||33
1627540260000|2021-07-29 06:31:00|||||||||5
1627540270000|2021-07-29 06:31:10|||||||||1
1627540280000|2021-07-29 06:31:20|||||||||2
1627540290000|2021-07-29 06:31:30|||||||||10
1627540300000|2021-07-29 06:31:40|||||||||28
1627540310000|2021-07-29 06:31:50|7420.2|7417.4|7419.2|7416.4|7420.2|7417.4|7419.2|7416.4|9
1627540320000|2021-07-29 06:32:00|7419.7|7416.9|7420.2|7417.4|7420.2|7417.4|7419.7|7416.9|66
1627540330000|2021-07-29 06:32:10|||||||||34
1627540340000|2021-07-29 06:32:20|7420.7|7417.9|7420.2|7417.4|7421.2|7418.4|7420.2|7417.4|13
1627540350000|2021-07-29 06:32:30|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|4
1627540360000|2021-07-29 06:32:40|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7420.7|7417.9|3
1627540370000|2021-07-29 06:32:50|||||||||29
1627540380000|2021-07-29 06:33:00|7422.2|7419.4|7423.2|7420.4|7423.2|7420.4|7421.7|7418.9|30
1627540390000|2021-07-29 06:33:10|||||||||36
1627540400000|2021-07-29 06:33:20|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|11
1627540410000|2021-07-29 06:33:30|7423.7|7420.9|7423.7|7420.9|7423.7|7420.9|7423.2|7420.4|9
1627540420000|2021-07-29 06:33:40|7423.2|7420.4|7423.2|7420.4|7424.2|7421.4|7423.2|7420.4|7
1627540430000|2021-07-29 06:33:50|7423.7|7420.9|7423.2|7420.4|7423.7|7420.9|7423.2|7420.4|1
1627540440000|2021-07-29 06:34:00|7422.2|7419.4|7422.2|7419.4|7422.7|7419.9|7422.2|7419.4|5
1627540450000|2021-07-29 06:34:10|7422.7|7419.9|7423.2|7420.4|7423.2|7420.4|7422.2|7419.4|3
1627540460000|2021-07-29 06:34:20|7422.7|7419.9|7424.7|7421.9|7424.7|7421.9|7422.7|7419.9|7
1627540470000|2021-07-29 06:34:30|7424.2|7421.4|7424.2|7421.4|7424.7|7421.9|7424.2|7421.4|2
1627540480000|2021-07-29 06:34:40|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|0
1627540490000|2021-07-29 06:34:50|7424.2|7421.4|7423.7|7420.9|7424.2|7421.4|7423.7|7420.9|1
1627540500000|2021-07-29 06:35:00|7424.2|7421.4|7423.2|7420.4|7424.2|7421.4|7423.2|7420.4|2
1627540510000|2021-07-29 06:35:10|7422.7|7419.9|7422.7|7419.9|7423.7|7420.9|7422.7|7419.9|0
1627540520000|2021-07-29 06:35:20|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|0
1627540540000|2021-07-29 06:35:40|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|1
1627540550000|2021-07-29 06:35:50|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|2
1627540570000|2021-07-29 06:36:10|7423.1|7420.3|7423.2|7420.4|7423.2|7420.4|7423.1|7420.3|2
1627540590000|2021-07-29 06:36:30|||||||||1
1627540600000|2021-07-29 06:36:40|7422.2|7419.4|7423.2|7420.4|7423.7|7420.9|7422.2|7419.4|5
1627540620000|2021-07-29 06:37:00|7423.7|7420.9|7424.2|7421.4|7424.2|7421.4|7423.2|7420.4|3
1627540630000|2021-07-29 06:37:10|7423.7|7420.9|7424.2|7421.4|7424.2|7421.4|7423.7|7420.9|30
1627540640000|2021-07-29 06:37:20|7423.7|7420.9|7424.2|7421.4|7424.2|7421.4|7423.7|7420.9|4
1627540650000|2021-07-29 06:37:30|7423.7|7420.9|7423.7|7420.9|7424.2|7421.4|7423.2|7420.4|11
1627540660000|2021-07-29 06:37:40|7423.2|7420.4|7423.7|7420.9|7424.2|7421.4|7423.2|7420.4|5
1627540670000|2021-07-29 06:37:50|7423.2|7420.4|7423.2|7420.4|7423.7|7420.9|7422.7|7419.9|13
1627540680000|2021-07-29 06:38:00|7423.6|7420.8|7424.2|7421.4|7424.2|7421.4|7423.2|7420.4|2
1627540700000|2021-07-29 06:38:20|||||||||1
1627540710000|2021-07-29 06:38:30|7424.1|7421.3|7424.1|7421.3|7424.1|7421.3|7423.2|7420.4|4
1627540720000|2021-07-29 06:38:40|7424.2|7421.4|7423.2|7420.4|7424.2|7421.4|7423.2|7420.4|9
1627540740000|2021-07-29 06:39:00|7423.6|7420.8|7423.2|7420.4|7423.7|7420.9|7422.7|7419.9|3
1627540750000|2021-07-29 06:39:10|7423.1|7420.3|7422.7|7419.9|7423.1|7420.3|7422.7|7419.9|1
1627540760000|2021-07-29 06:39:20|7423.2|7420.4|7422.7|7419.9|7423.2|7420.4|7422.7|7419.9|0
1627540770000|2021-07-29 06:39:30|7422.2|7419.4|7422.2|7419.4|7422.7|7419.9|7422.2|7419.4|0
1627540780000|2021-07-29 06:39:40|7422.6|7419.8|7422.2|7419.4|7422.7|7419.9|7422.2|7419.4|0
1627540790000|2021-07-29 06:39:50|7421.7|7418.9|7422.7|7419.9|7422.7|7419.9|7421.7|7418.9|1
1627540800000|2021-07-29 06:40:00|7422.6|7419.8|7421.7|7418.9|7422.6|7419.8|7421.7|7418.9|2
1627540810000|2021-07-29 06:40:10|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|7421.7|7418.9|0
1627540820000|2021-07-29 06:40:20|7421.7|7418.9|7422.2|7419.4|7422.2|7419.4|7421.7|7418.9|0
1627540830000|2021-07-29 06:40:30|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|1
1627540840000|2021-07-29 06:40:40|7421.2|7418.4|7421.6|7418.8|7421.6|7418.8|7421.2|7418.4|2
1627540860000|2021-07-29 06:41:00|7421.7|7418.9|7422.2|7419.4|7422.6|7419.8|7421.7|7418.9|1
1627540870000|2021-07-29 06:41:10|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|118
1627540890000|2021-07-29 06:41:30|7421.7|7418.9|7421.6|7418.8|7421.7|7418.9|7421.6|7418.8|1
1627540900000|2021-07-29 06:41:40|7422.1|7419.3|7421.6|7418.8|7422.1|7419.3|7421.6|7418.8|0
1627540910000|2021-07-29 06:41:50|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|3
1627540920000|2021-07-29 06:42:00|7420.7|7417.9|7421.1|7418.3|7421.1|7418.3|7420.7|7417.9|7
1627540930000|2021-07-29 06:42:10|7421.2|7418.4|7422.6|7419.8|7422.6|7419.8|7421.2|7418.4|14
1627540940000|2021-07-29 06:42:20|7422.1|7419.3|7421.2|7418.4|7422.1|7419.3|7421.2|7418.4|8
1627540950000|2021-07-29 06:42:30|7420.8|7416.8|7420.1|7417.3|7420.8|7417.3|7418.7|7415.9|97
1627540960000|2021-07-29 06:42:40|7420.2|7417.4|7421.2|7418.4|7422.1|7419.3|7420.2|7417.4|7
1627540970000|2021-07-29 06:42:50|7420.1|7417.3|7420.1|7417.3|7420.1|7417.3|7419.7|7416.9|4
1627540980000|2021-07-29 06:43:00|7419.1|7416.3|7420.6|7417.8|7420.6|7417.8|7419.1|7416.3|8
1627540990000|2021-07-29 06:43:10|7420.2|7417.4|7419.6|7416.8|7420.7|7417.9|7419.1|7416.3|17
1627541000000|2021-07-29 06:43:20|7420.7|7416.7|7420.1|7417.3|7420.7|7417.8|7419.1|7416.3|26
1627541010000|2021-07-29 06:43:30|7420.2|7417.4|7421.1|7418.3|7421.1|7418.3|7420.2|7417.4|3
1627541020000|2021-07-29 06:43:40|7420.7|7417.9|7420.2|7417.4|7420.7|7417.9|7420.2|7417.4|1
1627541030000|2021-07-29 06:43:50|7420.6|7417.8|7420.7|7417.9|7421.1|7418.3|7420.2|7417.4|4
1627541040000|2021-07-29 06:44:00|7420.6|7417.8|7420.1|7417.3|7420.6|7417.8|7420.1|7417.3|0
1627541050000|2021-07-29 06:44:10|7419.6|7416.8|7420.1|7417.3|7420.1|7417.3|7419.6|7416.8|3
1627541060000|2021-07-29 06:44:20|||||||||1
1627541080000|2021-07-29 06:44:40|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|1
1627541090000|2021-07-29 06:44:50|7420.1|7417.3|7419.6|7416.8|7420.1|7417.3|7419.6|7416.8|0
1627541100000|2021-07-29 06:45:00|7420.1|7417.3|7421.1|7418.3|7421.6|7418.8|7420.1|7417.3|11
1627541110000|2021-07-29 06:45:10|7422.1|7419.3|7421.1|7418.3|7422.1|7419.3|7421.1|7418.3|5
1627541130000|2021-07-29 06:45:30|7420.6|7417.8|7421.6|7418.8|7421.6|7418.8|7420.6|7417.8|0
1627541140000|2021-07-29 06:45:40|7421.1|7418.3|7421.1|7418.3|7421.6|7418.8|7421.1|7418.3|5
1627541150000|2021-07-29 06:45:50|7421.6|7418.8|7421.6|7418.8|7422.1|7419.3|7421.6|7418.8|1
1627541160000|2021-07-29 06:46:00|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|0
1627541180000|2021-07-29 06:46:20|7422.6|7419.8|7422.1|7419.3|7422.6|7419.8|7422.1|7419.3|0
1627541190000|2021-07-29 06:46:30|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.1|7419.3|1
1627541200000|2021-07-29 06:46:40|7423.1|7420.3|7422.2|7419.4|7423.1|7420.3|7422.2|7419.4|9
1627541210000|2021-07-29 06:46:50|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|0
1627541220000|2021-07-29 06:47:00|7423.6|7420.8|7423.1|7420.3|7423.6|7420.8|7423.1|7420.3|67
1627541230000|2021-07-29 06:47:10|7423.6|7420.8|7423.1|7420.3|7423.6|7420.8|7423.1|7420.3|5
1627541240000|2021-07-29 06:47:20|7422.6|7419.8|7423.1|7420.3|7423.1|7420.3|7422.6|7419.8|0
1627541250000|2021-07-29 06:47:30|7422.6|7419.8|7423.1|7420.3|7423.1|7420.3|7422.6|7419.8|1
1627541260000|2021-07-29 06:47:40|||||||||1
1627541270000|2021-07-29 06:47:50|||||||||5
1627541280000|2021-07-29 06:48:00|||||||||5
1627541290000|2021-07-29 06:48:10|7424.1|7421.3|7423.6|7420.8|7424.1|7421.3|7423.1|7420.3|9
1627541300000|2021-07-29 06:48:20|7425.1|7422.3|7425.1|7422.3|7425.1|7422.3|7424.6|7421.8|7
1627541310000|2021-07-29 06:48:30|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|0
1627541330000|2021-07-29 06:48:50|7425.1|7422.3|7425.1|7422.3|7425.1|7422.3|7425.1|7422.3|2
1627541340000|2021-07-29 06:49:00|7424.6|7421.8|7425.1|7422.3|7425.1|7422.3|7424.1|7421.3|6
1627541370000|2021-07-29 06:49:30|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|2
1627541380000|2021-07-29 06:49:40|7425.1|7422.3|7423.6|7420.8|7425.1|7422.3|7423.6|7420.8|167
1627541390000|2021-07-29 06:49:50|7424.1|7421.3|7424.6|7421.8|7424.6|7421.8|7424.1|7421.3|1
1627541400000|2021-07-29 06:50:00|7424.1|7421.3|7425.6|7422.8|7425.6|7422.8|7424.1|7421.3|2
1627541410000|2021-07-29 06:50:10|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|9
1627541420000|2021-07-29 06:50:20|7425.6|7422.8|7425.6|7422.8|7426.1|7423.3|7425.6|7422.8|5
1627541430000|2021-07-29 06:50:30|7426.1|7423.3|7425.6|7422.8|7426.1|7423.3|7425.6|7422.8|0
1627541450000|2021-07-29 06:50:50|7425.1|7422.3|7425.1|7422.3|7425.1|7422.3|7425.1|7422.3|5
1627541460000|2021-07-29 06:51:00|7425.6|7422.8|7426.1|7423.3|7426.1|7423.3|7425.1|7422.3|8
1627541470000|2021-07-29 06:51:10|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|7
1627541480000|2021-07-29 06:51:20|7428.1|7425.3|7428.6|7425.8|7429.1|7426.3|7428.1|7425.3|56
1627541490000|2021-07-29 06:51:30|7429.1|7426.3|7429.1|7426.3|7429.6|7426.8|7429.1|7426.3|19
1627541510000|2021-07-29 06:51:50|7429.6|7426.8|7429.6|7426.8|7430.1|7427.3|7428.6|7425.8|21
1627541520000|2021-07-29 06:52:00|7430.1|7427.3|7430.1|7427.3|7430.1|7427.3|7430.1|7427.3|1
1627541530000|2021-07-29 06:52:10|7431.1|7428.3|7430.6|7427.8|7431.6|7428.8|7430.6|7427.8|51
1627541540000|2021-07-29 06:52:20|7431.1|7428.3|7430.6|7427.8|7431.1|7428.3|7430.6|7427.8|87
1627541550000|2021-07-29 06:52:30|7431.1|7428.3|7430.6|7427.8|7431.1|7428.3|7430.6|7427.8|1
1627541560000|2021-07-29 06:52:40|7430.1|7427.3|7431.1|7428.3|7431.1|7428.3|7430.1|7427.3|2
1627541570000|2021-07-29 06:52:50|7432.1|7429.3|7429.6|7426.8|7432.1|7429.3|7429.1|7426.3|96
1627541580000|2021-07-29 06:53:00|7428.1|7425.3|7429.6|7426.8|7429.6|7426.8|7428.1|7425.3|53
1627541590000|2021-07-29 06:53:10|7429.1|7426.3|7429.6|7426.8|7430.1|7427.3|7429.1|7426.3|2
1627541600000|2021-07-29 06:53:20|7429.1|7426.3|7429.6|7426.8|7429.6|7426.8|7428.6|7425.8|5
1627541610000|2021-07-29 06:53:30|7429.1|7426.3|7429.6|7426.8|7429.6|7426.8|7429.1|7426.3|1
1627541620000|2021-07-29 06:53:40|7429.1|7426.3|7429.1|7426.3|7429.6|7426.8|7429.1|7426.3|1
1627541630000|2021-07-29 06:53:50|7430.1|7427.3|7430.1|7427.3|7430.1|7427.3|7429.6|7426.8|7
1627541640000|2021-07-29 06:54:00|7429.1|7426.3|7430.1|7427.3|7430.1|7427.3|7429.1|7426.3|2
1627541650000|2021-07-29 06:54:10|||||||||2
1627541660000|2021-07-29 06:54:20|7429.6|7426.8|7430.1|7427.3|7430.1|7427.3|7429.6|7426.8|0
1627541670000|2021-07-29 06:54:30|7429.6|7426.8|7430.1|7427.3|7430.1|7427.3|7428.6|7425.8|7
1627541680000|2021-07-29 06:54:40|7429.6|7426.8|7429.1|7426.3|7429.6|7426.8|7429.1|7426.3|1
1627541690000|2021-07-29 06:54:50|7428.6|7425.8|7428.1|7425.3|7428.6|7425.8|7428.1|7425.3|10
1627541700000|2021-07-29 06:55:00|7428.6|7425.8|7428.6|7425.8|7429.1|7426.3|7428.6|7425.8|5
1627541710000|2021-07-29 06:55:10|7428.1|7425.3|7428.1|7425.3|7428.6|7425.8|7428.1|7425.3|1
1627541730000|2021-07-29 06:55:30|7429.1|7426.3|7429.1|7426.3|7430.1|7427.3|7429.1|7426.3|6
1627541740000|2021-07-29 06:55:40|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|0
1627541760000|2021-07-29 06:56:00|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|7428.6|7425.8|3
1627541770000|2021-07-29 06:56:10|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|7427.6|7424.8|8
1627541780000|2021-07-29 06:56:20|7427.1|7424.3|7428.1|7425.3|7428.1|7425.3|7427.1|7424.3|3
1627541790000|2021-07-29 06:56:30|||||||||1
1627541800000|2021-07-29 06:56:40|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|4
1627541810000|2021-07-29 06:56:50|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|3
1627541820000|2021-07-29 06:57:00|7428.6|7425.8|7428.6|7425.8|7429.1|7426.3|7428.1|7425.3|10
1627541830000|2021-07-29 06:57:10|7429.1|7426.3|7429.6|7426.8|7429.6|7426.8|7429.1|7426.3|3
1627541840000|2021-07-29 06:57:20|7430.1|7427.3|7430.1|7427.3|7430.1|7427.3|7429.1|7426.3|0
1627541850000|2021-07-29 06:57:30|7429.6|7426.8|7430.1|7427.3|7430.1|7427.3|7429.6|7426.8|2
1627541860000|2021-07-29 06:57:40|||||||||2
1627541870000|2021-07-29 06:57:50|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|7429.1|7426.3|3
1627541880000|2021-07-29 06:58:00|7430.1|7427.3|7429.1|7426.3|7430.1|7427.3|7429.1|7426.3|3
1627541890000|2021-07-29 06:58:10|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|7429.1|7426.3|4
1627541900000|2021-07-29 06:58:20|7429.1|7426.3|7428.1|7425.3|7429.1|7426.3|7428.1|7425.3|4
1627541910000|2021-07-29 06:58:30|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|3
1627541920000|2021-07-29 06:58:40|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|0
1627541930000|2021-07-29 06:58:50|7426.6|7423.8|7427.6|7424.8|7428.1|7425.3|7426.6|7423.8|40
1627541940000|2021-07-29 06:59:00|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|7426.6|7423.8|6
1627541950000|2021-07-29 06:59:10|7426.6|7423.8|7427.1|7424.3|7427.1|7424.3|7426.6|7423.8|1
1627541960000|2021-07-29 06:59:20|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.1|7423.3|17
1627541970000|2021-07-29 06:59:30|7427.1|7424.3|7427.6|7424.8|7427.6|7424.8|7427.1|7424.3|3
1627541980000|2021-07-29 06:59:40|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|7428.1|7425.3|1
1627541990000|2021-07-29 06:59:50|7427.6|7424.8|7428.1|7425.3|7428.1|7425.3|7427.6|7424.8|6
1627542000000|2021-07-29 07:00:00|7428.6|7425.8|7435.1|7432.3|7435.1|7432.3|7427.1|7424.3|211
1627542010000|2021-07-29 07:00:10|7436.1|7433.3|7436.1|7433.3|7438.6|7435.8|7435.1|7432.3|392
1627542020000|2021-07-29 07:00:20|7435.1|7432.3|7435.1|7432.3|7435.1|7432.3|7435.1|7432.3|8
1627542030000|2021-07-29 07:00:30|7435.6|7432.8|7434.6|7431.8|7436.1|7433.3|7433.6|7430.8|13
1627542040000|2021-07-29 07:00:40|7434.1|7431.3|7435.1|7432.3|7435.1|7432.3|7434.1|7431.3|3
1627542050000|2021-07-29 07:00:50|7436.1|7433.3|7439.1|7436.3|7439.1|7436.3|7436.1|7433.3|61
1627542060000|2021-07-29 07:01:00|7439.6|7436.8|7439.6|7436.8|7440.1|7437.3|7439.1|7436.3|26
1627542070000|2021-07-29 07:01:10|7439.1|7436.3|7439.6|7436.8|7440.1|7437.3|7439.1|7436.3|19
1627542080000|2021-07-29 07:01:20|7441.1|7438.3|7444.1|7441.3|7444.1|7441.3|7441.1|7438.3|67
1627542090000|2021-07-29 07:01:30|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7443.1|7440.3|1
1627542100000|2021-07-29 07:01:40|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|23
1627542110000|2021-07-29 07:01:50|7443.6|7440.8|7444.1|7441.3|7445.1|7442.3|7443.1|7440.3|30
1627542120000|2021-07-29 07:02:00|7444.6|7441.8|7444.6|7441.8|7446.6|7443.8|7444.6|7441.8|83
1627542130000|2021-07-29 07:02:10|7445.1|7442.3|7446.6|7443.8|7447.1|7444.3|7445.1|7442.3|21
1627542140000|2021-07-29 07:02:20|7447.1|7444.3|7448.1|7445.3|7448.1|7445.3|7446.6|7443.8|227
1627542150000|2021-07-29 07:02:30|7447.1|7444.3|7447.6|7444.8|7448.1|7445.3|7447.1|7444.3|33
1627542160000|2021-07-29 07:02:40|7448.1|7445.3|7446.6|7443.8|7448.1|7445.3|7446.1|7443.3|255
1627542170000|2021-07-29 07:02:50|7447.1|7444.3|7444.6|7441.8|7447.1|7444.3|7444.6|7441.8|164
1627542180000|2021-07-29 07:03:00|7445.1|7442.3|7447.1|7444.3|7447.1|7444.3|7445.1|7442.3|13
1627542190000|2021-07-29 07:03:10|7448.1|7445.3|7449.1|7446.3|7449.1|7446.3|7448.1|7445.3|64
1627542200000|2021-07-29 07:03:20|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|72
1627542210000|2021-07-29 07:03:30|7447.6|7444.8|7448.1|7445.3|7448.1|7445.3|7447.6|7444.8|74
1627542220000|2021-07-29 07:03:40|7447.6|7444.8|7447.6|7444.8|7448.1|7445.3|7447.6|7444.8|3
1627542230000|2021-07-29 07:03:50|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|3
1627542240000|2021-07-29 07:04:00|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7447.6|7444.8|8
1627542250000|2021-07-29 07:04:10|7447.6|7444.8|7447.1|7444.3|7447.6|7444.8|7447.1|7444.3|5
1627542260000|2021-07-29 07:04:20|7448.1|7445.3|7448.6|7445.8|7449.1|7446.3|7448.1|7445.3|22
1627542270000|2021-07-29 07:04:30|7448.1|7445.3|7447.6|7444.8|7448.1|7445.3|7447.1|7444.3|10
1627542280000|2021-07-29 07:04:40|7447.1|7444.3|7447.1|7444.3|7448.1|7445.3|7447.1|7444.3|2
1627542290000|2021-07-29 07:04:50|7446.6|7443.8|7446.6|7443.8|7447.1|7444.3|7446.1|7443.3|14
1627542300000|2021-07-29 07:05:00|7447.1|7444.3|7444.1|7441.3|7447.1|7444.3|7444.1|7441.3|19
1627542310000|2021-07-29 07:05:10|7444.6|7441.8|7444.6|7441.8|7445.1|7442.3|7444.6|7441.8|7
1627542320000|2021-07-29 07:05:20|7444.1|7441.3|7444.6|7441.8|7444.6|7441.8|7443.6|7440.8|10
1627542330000|2021-07-29 07:05:30|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|5
1627542340000|2021-07-29 07:05:40|||||||||1
1627542350000|2021-07-29 07:05:50|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|5
1627542360000|2021-07-29 07:06:00|7444.1|7441.3|7443.6|7440.8|7444.1|7441.3|7443.1|7440.3|9
1627542370000|2021-07-29 07:06:10|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|12
1627542380000|2021-07-29 07:06:20|||||||||133
1627542390000|2021-07-29 07:06:30|7444.6|7441.8|7443.6|7440.8|7444.6|7441.8|7443.1|7440.3|91
1627542400000|2021-07-29 07:06:40|7443.1|7440.3|7444.1|7441.3|7444.1|7441.3|7443.1|7440.3|8
1627542410000|2021-07-29 07:06:50|7443.6|7440.8|7442.6|7439.8|7443.6|7440.8|7442.1|7439.3|23
1627542420000|2021-07-29 07:07:00|7443.1|7440.3|7442.1|7439.3|7443.1|7440.3|7442.1|7439.3|5
1627542430000|2021-07-29 07:07:10|7441.1|7438.3|7441.1|7438.3|7442.1|7439.3|7439.6|7436.8|111
1627542440000|2021-07-29 07:07:20|7442.1|7439.3|7443.1|7440.3|7443.1|7440.3|7442.1|7439.3|3
1627542450000|2021-07-29 07:07:30|7444.1|7441.3|7443.6|7440.8|7444.1|7441.3|7443.1|7440.3|8
1627542460000|2021-07-29 07:07:40|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|1
1627542470000|2021-07-29 07:07:50|7442.6|7439.8|7443.1|7440.3|7443.1|7440.3|7442.1|7439.3|2
1627542480000|2021-07-29 07:08:00|7442.1|7439.3|7443.6|7440.8|7444.1|7441.3|7442.1|7439.3|10
1627542490000|2021-07-29 07:08:10|7444.1|7441.3|7443.6|7440.8|7444.1|7441.3|7443.6|7440.8|13
1627542500000|2021-07-29 07:08:20|||||||||1
1627542510000|2021-07-29 07:08:30|7444.1|7441.3|7443.6|7440.8|7444.1|7441.3|7443.6|7440.8|2
1627542520000|2021-07-29 07:08:40|7444.1|7441.3|7443.1|7440.3|7444.1|7441.3|7443.1|7440.3|22
1627542530000|2021-07-29 07:08:50|7443.6|7440.8|7444.1|7441.3|7444.1|7441.3|7443.1|7440.3|52
1627542540000|2021-07-29 07:09:00|7443.6|7440.8|7444.1|7441.3|7444.1|7441.3|7443.6|7440.8|2
1627542550000|2021-07-29 07:09:10|7443.6|7440.8|7444.1|7441.3|7444.1|7441.3|7443.1|7440.3|1
1627542560000|2021-07-29 07:09:20|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|22
1627542570000|2021-07-29 07:09:30|7444.1|7441.3|7444.1|7441.3|7444.6|7441.8|7444.1|7441.3|8
1627542580000|2021-07-29 07:09:40|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|5
1627542590000|2021-07-29 07:09:50|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7444.1|7441.3|12
1627542600000|2021-07-29 07:10:00|7446.1|7443.3|7446.1|7443.3|7448.1|7445.3|7446.1|7443.3|35
1627542610000|2021-07-29 07:10:10|7447.1|7444.3|7443.6|7440.8|7447.1|7444.3|7443.1|7440.3|21
1627542620000|2021-07-29 07:10:20|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|0
1627542630000|2021-07-29 07:10:30|7443.6|7440.8|7443.1|7440.3|7443.6|7440.8|7443.1|7440.3|1
1627542640000|2021-07-29 07:10:40|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|7441.6|7438.8|3
1627542650000|2021-07-29 07:10:50|7443.1|7440.3|7443.1|7440.3|7443.6|7440.8|7443.1|7440.3|0
1627542670000|2021-07-29 07:11:10|7442.1|7439.3|7442.6|7439.8|7442.6|7439.8|7442.1|7439.3|5
1627542680000|2021-07-29 07:11:20|7442.1|7439.3|7441.1|7438.3|7442.1|7439.3|7441.1|7438.3|7
1627542690000|2021-07-29 07:11:30|7442.1|7439.3|7441.6|7438.8|7442.1|7439.3|7441.6|7438.8|53
1627542700000|2021-07-29 07:11:40|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7441.6|7438.8|3
1627542710000|2021-07-29 07:11:50|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|46
1627542720000|2021-07-29 07:12:00|7441.6|7438.8|7440.1|7437.3|7441.6|7438.8|7440.1|7437.3|7
1627542730000|2021-07-29 07:12:10|7439.6|7436.8|7438.1|7435.3|7439.6|7436.8|7438.1|7435.3|24
1627542740000|2021-07-29 07:12:20|7439.1|7436.3|7440.6|7437.8|7440.6|7437.8|7439.1|7436.3|11
1627542750000|2021-07-29 07:12:30|7440.1|7437.3|7441.6|7438.8|7441.6|7438.8|7440.1|7437.3|0
1627542760000|2021-07-29 07:12:40|7441.1|7438.3|7443.1|7440.3|7444.1|7441.3|7441.1|7438.3|2
1627542770000|2021-07-29 07:12:50|7443.6|7440.8|7442.6|7439.8|7443.6|7440.8|7442.1|7439.3|19
1627542780000|2021-07-29 07:13:00|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|7442.1|7439.3|3
1627542790000|2021-07-29 07:13:10|||||||||3
1627542800000|2021-07-29 07:13:20|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|7
1627542810000|2021-07-29 07:13:30|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|0
1627542830000|2021-07-29 07:13:50|7443.1|7440.3|7442.6|7439.8|7443.1|7440.3|7442.6|7439.8|48
1627542840000|2021-07-29 07:14:00|7443.1|7440.3|7442.1|7439.3|7443.1|7440.3|7442.1|7439.3|3
1627542850000|2021-07-29 07:14:10|7442.6|7439.8|7442.1|7439.3|7442.6|7439.8|7441.1|7438.3|16
1627542860000|2021-07-29 07:14:20|7442.6|7439.8|7443.1|7440.3|7443.1|7440.3|7442.1|7439.3|4
1627542870000|2021-07-29 07:14:30|7443.6|7440.8|7443.1|7440.3|7444.1|7441.3|7442.6|7439.8|3
1627542880000|2021-07-29 07:14:40|7443.6|7440.8|7443.1|7440.3|7444.1|7441.3|7443.1|7440.3|2
1627542890000|2021-07-29 07:14:50|7443.6|7440.8|7445.1|7442.3|7445.6|7442.8|7443.1|7440.3|34
1627542900000|2021-07-29 07:15:00|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.1|7442.3|12
1627542910000|2021-07-29 07:15:10|7445.1|7442.3|7448.1|7445.3|7448.1|7445.3|7445.1|7442.3|51
1627542920000|2021-07-29 07:15:20|||||||||50
1627542930000|2021-07-29 07:15:30|7446.6|7443.8|7446.6|7443.8|7447.1|7444.3|7446.6|7443.8|92
1627542940000|2021-07-29 07:15:40|7447.1|7444.3|7448.1|7445.3|7448.1|7445.3|7446.6|7443.8|2
1627542950000|2021-07-29 07:15:50|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|27
1627542960000|2021-07-29 07:16:00|7446.1|7443.3|7446.6|7443.8|7446.6|7443.8|7446.1|7443.3|4
1627542970000|2021-07-29 07:16:10|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|0
1627542980000|2021-07-29 07:16:20|7446.6|7443.8|7447.1|7444.3|7447.1|7444.3|7446.1|7443.3|6
1627542990000|2021-07-29 07:16:30|7446.6|7443.8|7447.1|7444.3|7447.1|7444.3|7446.1|7443.3|59
1627543000000|2021-07-29 07:16:40|7447.6|7444.8|7448.1|7445.3|7448.1|7445.3|7447.6|7444.8|0
1627543010000|2021-07-29 07:16:50|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|1
1627543020000|2021-07-29 07:17:00|7447.6|7444.8|7447.1|7444.3|7447.6|7444.8|7447.1|7444.3|2
1627543030000|2021-07-29 07:17:10|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7
1627543040000|2021-07-29 07:17:20|||||||||20
1627543050000|2021-07-29 07:17:30|7447.1|7444.3|7448.1|7445.3|7448.1|7445.3|7447.1|7444.3|7
1627543060000|2021-07-29 07:17:40|7447.6|7444.8|7447.1|7444.3|7447.6|7444.8|7447.1|7444.3|3
1627543070000|2021-07-29 07:17:50|||||||||10
1627543080000|2021-07-29 07:18:00|7448.1|7445.3|7447.6|7444.8|7448.1|7445.3|7447.1|7444.3|7
1627543090000|2021-07-29 07:18:10|7447.1|7444.3|7447.1|7444.3|7447.6|7444.8|7447.1|7444.3|1
1627543100000|2021-07-29 07:18:20|7447.6|7444.8|7448.1|7445.3|7448.1|7445.3|7447.1|7444.3|20
1627543110000|2021-07-29 07:18:30|7447.6|7444.8|7449.1|7446.3|7449.1|7446.3|7447.6|7444.8|143
1627543120000|2021-07-29 07:18:40|7449.6|7446.8|7449.1|7446.3|7450.1|7447.3|7449.1|7446.3|99
1627543130000|2021-07-29 07:18:50|||||||||3
1627543140000|2021-07-29 07:19:00|7448.1|7445.3|7448.6|7445.8|7448.6|7445.8|7448.1|7445.3|17
1627543150000|2021-07-29 07:19:10|7448.1|7445.3|7448.1|7445.3|7448.6|7445.8|7447.1|7444.3|40
1627543160000|2021-07-29 07:19:20|7448.6|7445.8|7448.1|7445.3|7449.1|7446.3|7448.1|7445.3|5
1627543170000|2021-07-29 07:19:30|||||||||4
1627543180000|2021-07-29 07:19:40|7447.6|7444.8|7447.1|7444.3|7448.1|7445.3|7447.1|7444.3|21
1627543190000|2021-07-29 07:19:50|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7445.1|7442.3|37
1627543200000|2021-07-29 07:20:00|7447.1|7444.3|7448.1|7445.3|7448.6|7445.8|7447.1|7444.3|21
1627543210000|2021-07-29 07:20:10|7448.6|7445.8|7448.6|7445.8|7449.1|7446.3|7448.1|7445.3|4
1627543220000|2021-07-29 07:20:20|7448.1|7445.3|7449.6|7446.8|7449.6|7446.8|7448.1|7445.3|11
1627543230000|2021-07-29 07:20:30|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|7449.1|7446.3|5
1627543240000|2021-07-29 07:20:40|7449.1|7446.3|7449.1|7446.3|7449.6|7446.8|7449.1|7446.3|6
1627543250000|2021-07-29 07:20:50|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|7448.1|7445.3|21
1627543260000|2021-07-29 07:21:00|7448.1|7445.3|7448.1|7445.3|7448.6|7445.8|7448.1|7445.3|21
1627543270000|2021-07-29 07:21:10|7448.6|7445.8|7449.1|7446.3|7449.1|7446.3|7448.6|7445.8|0
1627543280000|2021-07-29 07:21:20|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|7448.1|7445.3|4
1627543290000|2021-07-29 07:21:30|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|0
1627543310000|2021-07-29 07:21:50|7447.1|7444.3|7448.1|7445.3|7448.1|7445.3|7447.1|7444.3|12
1627543320000|2021-07-29 07:22:00|7447.6|7444.8|7447.1|7444.3|7448.1|7445.3|7447.1|7444.3|5
1627543330000|2021-07-29 07:22:10|7448.1|7445.3|7449.1|7446.3|7449.1|7446.3|7448.1|7445.3|3
1627543340000|2021-07-29 07:22:20|7448.1|7445.3|7448.6|7445.8|7448.6|7445.8|7448.1|7445.3|3
1627543350000|2021-07-29 07:22:30|7448.1|7445.3|7447.6|7444.8|7448.1|7445.3|7447.6|7444.8|5
1627543360000|2021-07-29 07:22:40|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|0
1627543370000|2021-07-29 07:22:50|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|12
1627543380000|2021-07-29 07:23:00|7447.6|7444.8|7448.1|7445.3|7448.1|7445.3|7447.6|7444.8|5
1627543410000|2021-07-29 07:23:30|7447.1|7444.3|7446.1|7443.3|7447.1|7444.3|7446.1|7443.3|7
1627543420000|2021-07-29 07:23:40|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|4
1627543430000|2021-07-29 07:23:50|7446.1|7443.3|7446.1|7443.3|7446.6|7443.8|7446.1|7443.3|0
1627543440000|2021-07-29 07:24:00|7446.6|7443.8|7446.1|7443.3|7447.1|7444.3|7446.1|7443.3|8
1627543450000|2021-07-29 07:24:10|7446.6|7443.8|7446.1|7443.3|7447.1|7444.3|7446.1|7443.3|1
1627543460000|2021-07-29 07:24:20|7446.6|7443.8|7447.1|7444.3|7447.1|7444.3|7446.1|7443.3|10
1627543470000|2021-07-29 07:24:30|7448.1|7445.3|7447.1|7444.3|7448.1|7445.3|7446.1|7443.3|115
1627543480000|2021-07-29 07:24:40|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7445.6|7442.8|5
1627543490000|2021-07-29 07:24:50|7445.6|7442.8|7445.6|7442.8|7446.1|7443.3|7445.6|7442.8|2
1627543500000|2021-07-29 07:25:00|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7445.6|7442.8|2
1627543510000|2021-07-29 07:25:10|7445.6|7442.8|7446.6|7443.8|7447.1|7444.3|7445.1|7442.3|65
1627543520000|2021-07-29 07:25:20|7446.1|7443.3|7446.6|7443.8|7446.6|7443.8|7446.1|7443.3|14
1627543530000|2021-07-29 07:25:30|7446.1|7443.3|7446.1|7443.3|7447.1|7444.3|7446.1|7443.3|8
1627543540000|2021-07-29 07:25:40|7445.1|7442.3|7446.1|7443.3|7446.1|7443.3|7445.1|7442.3|11
1627543550000|2021-07-29 07:25:50|7445.6|7442.8|7446.1|7443.3|7446.6|7443.8|7445.1|7442.3|21
1627543560000|2021-07-29 07:26:00|7446.6|7443.8|7445.6|7442.8|7446.6|7443.8|7445.6|7442.8|16
1627543570000|2021-07-29 07:26:10|7446.1|7443.3|7445.6|7442.8|7446.1|7443.3|7445.1|7442.3|15
1627543580000|2021-07-29 07:26:20|7446.1|7443.3|7445.6|7442.8|7446.1|7443.3|7445.6|7442.8|4
1627543590000|2021-07-29 07:26:30|7445.1|7442.3|7445.1|7442.3|7445.6|7442.8|7445.1|7442.3|11
1627543600000|2021-07-29 07:26:40|7445.6|7442.8|7444.1|7441.3|7445.6|7442.8|7444.1|7441.3|106
1627543610000|2021-07-29 07:26:50|7444.6|7441.8|7443.6|7440.8|7445.1|7442.3|7443.6|7440.8|1
1627543620000|2021-07-29 07:27:00|7442.6|7439.8|7443.6|7440.8|7443.6|7440.8|7441.6|7438.8|33
1627543630000|2021-07-29 07:27:10|7443.1|7440.3|7443.1|7440.3|7443.6|7440.8|7443.1|7440.3|3
1627543640000|2021-07-29 07:27:20|7444.1|7441.3|7444.1|7441.3|7445.1|7442.3|7444.1|7441.3|16
1627543650000|2021-07-29 07:27:30|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|7444.1|7441.3|19
1627543660000|2021-07-29 07:27:40|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7443.6|7440.8|22
1627543670000|2021-07-29 07:27:50|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|20
1627543680000|2021-07-29 07:28:00|7444.1|7441.3|7443.1|7440.3|7444.6|7441.8|7443.1|7440.3|9
1627543690000|2021-07-29 07:28:10|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|7442.1|7439.3|6
1627543700000|2021-07-29 07:28:20|7443.1|7440.3|7443.1|7440.3|7444.1|7441.3|7443.1|7440.3|13
1627543710000|2021-07-29 07:28:30|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7443.1|7440.3|0
1627543720000|2021-07-29 07:28:40|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|1
1627543730000|2021-07-29 07:28:50|7443.1|7440.3|7442.6|7439.8|7443.1|7440.3|7442.1|7439.3|304
1627543740000|2021-07-29 07:29:00|7443.1|7440.3|7443.1|7440.3|7444.1|7441.3|7442.6|7439.8|34
1627543750000|2021-07-29 07:29:10|7443.6|7440.8|7443.1|7440.3|7444.1|7441.3|7443.1|7440.3|10
1627543760000|2021-07-29 07:29:20|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7442.1|7439.3|47
1627543770000|2021-07-29 07:29:30|7443.1|7440.3|7443.6|7440.8|7444.1|7441.3|7443.1|7440.3|19
1627543780000|2021-07-29 07:29:40|7443.1|7440.3|7443.6|7440.8|7444.1|7441.3|7443.1|7440.3|1
1627543790000|2021-07-29 07:29:50|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|0
1627543800000|2021-07-29 07:30:00|7443.6|7440.8|7441.6|7438.8|7443.6|7440.8|7441.1|7438.3|172
1627543810000|2021-07-29 07:30:10|7441.1|7438.3|7441.1|7438.3|7442.6|7439.8|7441.1|7438.3|56
1627543820000|2021-07-29 07:30:20|7442.1|7439.3|7439.1|7436.3|7442.1|7439.3|7439.1|7436.3|279
1627543830000|2021-07-29 07:30:30|7438.6|7435.8|7438.1|7435.3|7439.6|7436.8|7437.6|7434.8|32
1627543840000|2021-07-29 07:30:40|7437.1|7434.3|7438.6|7435.8|7439.1|7436.3|7437.1|7434.3|51
1627543850000|2021-07-29 07:30:50|7438.1|7435.3|7438.6|7435.8|7438.6|7435.8|7437.1|7434.3|273
1627543860000|2021-07-29 07:31:00|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|7436.6|7433.8|48
1627543870000|2021-07-29 07:31:10|7439.1|7436.3|7440.1|7437.3|7441.1|7438.3|7439.1|7436.3|99
1627543880000|2021-07-29 07:31:20|7439.6|7436.8|7440.1|7437.3|7440.6|7437.8|7439.1|7436.3|5
1627543890000|2021-07-29 07:31:30|7441.1|7438.3|7441.6|7438.8|7441.6|7438.8|7441.1|7438.3|3
1627543900000|2021-07-29 07:31:40|7441.1|7438.3|7444.1|7441.3|7444.1|7441.3|7441.1|7438.3|202
1627543910000|2021-07-29 07:31:50|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|4
1627543920000|2021-07-29 07:32:00|7442.6|7439.8|7441.6|7438.8|7443.1|7440.3|7441.6|7438.8|14
1627543930000|2021-07-29 07:32:10|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7440.6|7437.8|7
1627543940000|2021-07-29 07:32:20|7442.6|7439.8|7443.1|7440.3|7443.1|7440.3|7442.1|7439.3|30
1627543950000|2021-07-29 07:32:30|7442.6|7439.8|7443.6|7440.8|7445.1|7442.3|7442.6|7439.8|122
1627543960000|2021-07-29 07:32:40|7443.1|7440.3|7441.6|7438.8|7443.1|7440.3|7441.6|7438.8|67
1627543970000|2021-07-29 07:32:50|7442.1|7439.3|7443.1|7440.3|7443.1|7440.3|7441.6|7438.8|1
1627543980000|2021-07-29 07:33:00|7442.6|7439.8|7443.6|7440.8|7444.1|7441.3|7442.6|7439.8|26
1627543990000|2021-07-29 07:33:10|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|4
1627544000000|2021-07-29 07:33:20|7444.6|7441.8|7445.1|7442.3|7445.1|7442.3|7444.1|7441.3|1
1627544010000|2021-07-29 07:33:30|7444.1|7441.3|7443.6|7440.8|7445.1|7442.3|7443.6|7440.8|29
1627544020000|2021-07-29 07:33:40|7444.1|7441.3|7446.1|7443.3|7446.1|7443.3|7444.1|7441.3|167
1627544030000|2021-07-29 07:33:50|||||||||31
1627544040000|2021-07-29 07:34:00|||||||||16
1627544050000|2021-07-29 07:34:10|7447.1|7444.3|7446.6|7443.8|7447.1|7444.3|7446.1|7443.3|15
1627544070000|2021-07-29 07:34:30|7446.1|7443.3|7445.1|7442.3|7447.1|7444.3|7445.1|7442.3|17
1627544080000|2021-07-29 07:34:40|7444.6|7441.8|7444.6|7441.8|7444.6|7441.8|7444.1|7441.3|8
1627544090000|2021-07-29 07:34:50|7444.1|7441.3|7444.6|7441.8|7444.6|7441.8|7444.1|7441.3|0
1627544100000|2021-07-29 07:35:00|7445.1|7442.3|7445.1|7442.3|7446.1|7443.3|7445.1|7442.3|2
1627544110000|2021-07-29 07:35:10|7445.6|7442.8|7444.6|7441.8|7445.6|7442.8|7444.6|7441.8|18
1627544120000|2021-07-29 07:35:20|7445.1|7442.3|7444.6|7441.8|7445.1|7442.3|7444.6|7441.8|75
1627544130000|2021-07-29 07:35:30|7445.1|7442.3|7443.1|7440.3|7445.1|7442.3|7442.6|7439.8|16
1627544140000|2021-07-29 07:35:40|7442.6|7439.8|7443.1|7440.3|7443.1|7440.3|7442.6|7439.8|41
1627544150000|2021-07-29 07:35:50|7442.6|7439.8|7442.6|7439.8|7443.1|7440.3|7442.6|7439.8|13
1627544160000|2021-07-29 07:36:00|7443.1|7440.3|7442.6|7439.8|7443.1|7440.3|7442.1|7439.3|13
1627544170000|2021-07-29 07:36:10|7443.1|7440.3|7441.1|7438.3|7443.1|7440.3|7441.1|7438.3|9
1627544180000|2021-07-29 07:36:20|7440.1|7437.3|7440.1|7437.3|7440.1|7437.3|7440.1|7437.3|21
1627544190000|2021-07-29 07:36:30|7439.1|7436.3|7438.6|7435.8|7439.1|7436.3|7438.6|7435.8|12
1627544200000|2021-07-29 07:36:40|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|0
1627544220000|2021-07-29 07:37:00|||||||||1
1627544230000|2021-07-29 07:37:10|||||||||1
1627544240000|2021-07-29 07:37:20|||||||||18
1627544250000|2021-07-29 07:37:30|||||||||3
1627544260000|2021-07-29 07:37:40|7440.1|7437.3|7440.1|7437.3|7441.1|7438.3|7440.1|7437.3|27
1627544270000|2021-07-29 07:37:50|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|34
1627544280000|2021-07-29 07:38:00|7439.6|7436.8|7440.1|7437.3|7440.1|7437.3|7439.6|7436.8|4
1627544300000|2021-07-29 07:38:20|||||||||1
1627544330000|2021-07-29 07:38:50|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|3
1627544340000|2021-07-29 07:39:00|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7441.1|7438.3|6
1627544360000|2021-07-29 07:39:20|7441.1|7438.3|7442.1|7439.3|7442.1|7439.3|7441.1|7438.3|2
1627544370000|2021-07-29 07:39:30|7442.6|7439.8|7443.1|7440.3|7443.1|7440.3|7442.6|7439.8|63
1627544380000|2021-07-29 07:39:40|7441.6|7438.8|7440.6|7437.8|7442.1|7439.3|7440.6|7437.8|20
1627544390000|2021-07-29 07:39:50|||||||||12
1627544400000|2021-07-29 07:40:00|7440.1|7437.3|7438.6|7435.8|7440.1|7437.3|7438.1|7435.3|6
1627544410000|2021-07-29 07:40:10|7438.1|7435.3|7438.1|7435.3|7438.6|7435.8|7437.6|7434.8|1
1627544420000|2021-07-29 07:40:20|7437.6|7434.8|7437.6|7434.8|7438.1|7435.3|7437.6|7434.8|56
1627544430000|2021-07-29 07:40:30|7438.1|7435.3|7439.6|7436.8|7439.6|7436.8|7438.1|7435.3|133
1627544440000|2021-07-29 07:40:40|7440.1|7437.3|7439.1|7436.3|7440.1|7437.3|7439.1|7436.3|33
1627544450000|2021-07-29 07:40:50|7439.6|7436.8|7440.1|7437.3|7441.1|7438.3|7439.6|7436.8|85
1627544460000|2021-07-29 07:41:00|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|4
1627544470000|2021-07-29 07:41:10|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|7438.6|7435.8|56
1627544500000|2021-07-29 07:41:40|||||||||15
1627544510000|2021-07-29 07:41:50|7438.1|7435.3|7438.6|7435.8|7439.1|7436.3|7438.1|7435.3|12
1627544520000|2021-07-29 07:42:00|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|7438.6|7435.8|1
1627544560000|2021-07-29 07:42:40|7438.1|7435.3|7439.1|7436.3|7439.1|7436.3|7438.1|7435.3|22
1627544570000|2021-07-29 07:42:50|7438.6|7435.8|7439.1|7436.3|7439.1|7436.3|7438.6|7435.8|43
1627544580000|2021-07-29 07:43:00|7440.6|7437.8|7441.1|7438.3|7441.1|7438.3|7440.6|7437.8|47
1627544590000|2021-07-29 07:43:10|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|0
1627544600000|2021-07-29 07:43:20|7441.1|7438.3|7441.1|7438.3|7441.1|7438.3|7440.6|7437.8|2
1627544620000|2021-07-29 07:43:40|7440.6|7437.8|7441.1|7438.3|7441.1|7438.3|7440.1|7437.3|9
1627544630000|2021-07-29 07:43:50|7443.1|7440.3|7440.1|7437.3|7443.1|7440.3|7440.1|7437.3|50
1627544640000|2021-07-29 07:44:00|7439.6|7436.8|7440.1|7437.3|7440.1|7437.3|7439.6|7436.8|5
1627544650000|2021-07-29 07:44:10|7441.1|7438.3|7442.1|7439.3|7442.1|7439.3|7441.1|7438.3|32
1627544660000|2021-07-29 07:44:20|7441.1|7438.3|7441.1|7438.3|7441.6|7438.8|7441.1|7438.3|4
1627544670000|2021-07-29 07:44:30|7441.6|7438.8|7440.1|7437.3|7441.6|7438.8|7440.1|7437.3|9
1627544680000|2021-07-29 07:44:40|7440.6|7437.8|7439.1|7436.3|7440.6|7437.8|7438.6|7435.8|5
1627544690000|2021-07-29 07:44:50|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|7438.1|7435.3|1
1627544700000|2021-07-29 07:45:00|7438.6|7435.8|7438.6|7435.8|7439.1|7436.3|7438.6|7435.8|5
1627544710000|2021-07-29 07:45:10|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|7438.6|7435.8|1
1627544720000|2021-07-29 07:45:20|||||||||7
1627544740000|2021-07-29 07:45:40|7438.1|7435.3|7437.1|7434.3|7438.1|7435.3|7436.1|7433.3|13
1627544750000|2021-07-29 07:45:50|7436.1|7433.3|7437.1|7434.3|7437.1|7434.3|7436.1|7433.3|19
1627544760000|2021-07-29 07:46:00|7436.1|7433.3|7435.1|7432.3|7436.1|7433.3|7435.1|7432.3|50
1627544770000|2021-07-29 07:46:10|||||||||24
1627544780000|2021-07-29 07:46:20|7434.1|7431.3|7434.1|7431.3|7435.1|7432.3|7433.1|7430.3|52
1627544790000|2021-07-29 07:46:30|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|26
1627544800000|2021-07-29 07:46:40|||||||||26
1627544810000|2021-07-29 07:46:50|||||||||53
1627544820000|2021-07-29 07:47:00|7432.6|7429.8|7432.1|7429.3|7433.1|7430.3|7432.1|7429.3|10
1627544830000|2021-07-29 07:47:10|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|30
1627544840000|2021-07-29 07:47:20|7433.1|7430.3|7435.1|7432.3|7435.1|7432.3|7433.1|7430.3|36
1627544850000|2021-07-29 07:47:30|7434.6|7431.8|7434.6|7431.8|7435.1|7432.3|7434.6|7431.8|1
1627544860000|2021-07-29 07:47:40|7435.1|7432.3|7434.6|7431.8|7435.1|7432.3|7434.6|7431.8|21
1627544870000|2021-07-29 07:47:50|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|0
1627544880000|2021-07-29 07:48:00|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|7432.6|7429.8|8
1627544890000|2021-07-29 07:48:10|7433.6|7430.8|7434.1|7431.3|7434.1|7431.3|7433.1|7430.3|20
1627544900000|2021-07-29 07:48:20|7433.6|7430.8|7434.1|7431.3|7434.1|7431.3|7433.6|7430.8|0
1627544910000|2021-07-29 07:48:30|7434.6|7431.8|7435.1|7432.3|7435.1|7432.3|7434.6|7431.8|5
1627544920000|2021-07-29 07:48:40|||||||||72
1627544930000|2021-07-29 07:48:50|7434.6|7431.8|7434.6|7431.8|7435|7432.2|7434.5|7431.7|3
1627544940000|2021-07-29 07:49:00|7435|7432.2|7434.6|7431.8|7435|7432.2|7434.6|7431.8|3
1627544950000|2021-07-29 07:49:10|||||||||1
1627544960000|2021-07-29 07:49:20|7435|7432.2|7435|7432.2|7435|7432.2|7435|7432.2|5
1627544970000|2021-07-29 07:49:30|7435.1|7432.3|7434.1|7431.3|7435.1|7432.3|7434.1|7431.3|16
1627544980000|2021-07-29 07:49:40|7434|7431.2|7433.5|7430.7|7434|7431.2|7433.1|7430.3|9
1627544990000|2021-07-29 07:49:50|7433.6|7430.8|7435|7432.2|7435|7432.2|7433.6|7430.8|33
1627545000000|2021-07-29 07:50:00|7434.6|7431.8|7434.6|7431.8|7435|7432.2|7434|7431.2|12
1627545010000|2021-07-29 07:50:10|7435|7432.2|7434.6|7431.8|7435|7432.2|7434.6|7431.8|0
1627545020000|2021-07-29 07:50:20|7435|7432.2|7434.6|7431.8|7435|7432.2|7434.6|7431.8|0
1627545030000|2021-07-29 07:50:30|7435|7432.2|7434.5|7431.7|7435.1|7432.3|7434.1|7431.3|6
1627545040000|2021-07-29 07:50:40|7434.6|7431.8|7434.5|7431.7|7435.1|7432.3|7434.1|7431.3|7
1627545050000|2021-07-29 07:50:50|7435|7432.2|7434.1|7431.3|7435|7432.2|7434.1|7431.3|19
1627545060000|2021-07-29 07:51:00|7434|7431.2|7435|7432.2|7435|7432.2|7434|7431.2|129
1627545070000|2021-07-29 07:51:10|7435.1|7432.3|7435.1|7432.3|7435.1|7432.3|7435.1|7432.3|11
1627545080000|2021-07-29 07:51:20|7436.1|7433.3|7436.5|7433.7|7438|7435.2|7436.1|7433.3|43
1627545090000|2021-07-29 07:51:30|7436.1|7433.3|7436|7433.2|7436.1|7433.3|7436|7433.2|4
1627545100000|2021-07-29 07:51:40|7436.1|7433.3|7436.1|7433.3|7436.1|7433.3|7436.1|7433.3|0
1627545110000|2021-07-29 07:51:50|7436|7433.2|7436|7433.2|7436|7433.2|7436|7433.2|1
1627545120000|2021-07-29 07:52:00|7437|7434.2|7437|7434.2|7437|7434.2|7437|7434.2|1
1627545130000|2021-07-29 07:52:10|7438|7435.2|7438.6|7435.8|7439|7436.2|7438|7435.2|11
1627545140000|2021-07-29 07:52:20|7438.1|7435.3|7438|7435.2|7438.5|7435.7|7437|7434.2|15
1627545150000|2021-07-29 07:52:30|7438.5|7435.7|7439|7436.2|7439|7436.2|7438|7435.2|1
1627545160000|2021-07-29 07:52:40|7439.5|7436.7|7440|7437.2|7441|7438.2|7439.5|7436.7|57
1627545170000|2021-07-29 07:52:50|7439.1|7436.3|7438|7435.2|7439.1|7436.3|7438|7435.2|8
1627545180000|2021-07-29 07:53:00|7437.5|7434.7|7437|7434.2|7437.5|7434.7|7437|7434.2|4
1627545190000|2021-07-29 07:53:10|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|35
1627545200000|2021-07-29 07:53:20|7437|7434.2|7437|7434.2|7437|7434.2|7437|7434.2|0
1627545210000|2021-07-29 07:53:30|7436.1|7433.3|7436.1|7433.3|7436.1|7433.3|7436.1|7433.3|2
1627545220000|2021-07-29 07:53:40|7436|7433.2|7437|7434.2|7437|7434.2|7436|7433.2|1
1627545230000|2021-07-29 07:53:50|7436.5|7433.7|7436.5|7433.7|7436.5|7433.7|7436.5|7433.7|1
1627545240000|2021-07-29 07:54:00|7436|7433.2|7436|7433.2|7436|7433.2|7436|7433.2|2
1627545250000|2021-07-29 07:54:10|7436.5|7433.7|7435.5|7432.7|7436.5|7433.7|7435.5|7432.7|5
1627545260000|2021-07-29 07:54:20|7435|7432.2|7434.5|7431.7|7435|7432.2|7434.5|7431.7|17
1627545270000|2021-07-29 07:54:30|7434|7431.2|7434.5|7431.7|7434.5|7431.7|7434|7431.2|7
1627545280000|2021-07-29 07:54:40|||||||||1
1627545290000|2021-07-29 07:54:50|7435|7432.2|7435|7432.2|7435|7432.2|7435|7432.2|0
1627545300000|2021-07-29 07:55:00|7434.5|7431.7|7434|7431.2|7434.5|7431.7|7434|7431.2|9
1627545310000|2021-07-29 07:55:10|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7432.5|7429.7|21
1627545320000|2021-07-29 07:55:20|7434|7431.2|7432|7429.2|7434|7431.2|7432|7429.2|16
1627545330000|2021-07-29 07:55:30|7433|7430.2|7433.5|7430.7|7434|7431.2|7433|7430.2|8
1627545340000|2021-07-29 07:55:40|7434|7431.2|7434|7431.2|7434|7431.2|7434|7431.2|2
1627545350000|2021-07-29 07:55:50|7433.5|7430.7|7433.5|7430.7|7434|7431.2|7433.5|7430.7|5
1627545360000|2021-07-29 07:56:00|7434|7431.2|7434|7431.2|7434|7431.2|7434|7431.2|0
1627545370000|2021-07-29 07:56:10|7433.5|7430.7|7433.5|7430.7|7434|7431.2|7433|7430.2|6
1627545380000|2021-07-29 07:56:20|7434|7431.2|7432|7429.2|7434|7431.2|7432|7429.2|23
1627545390000|2021-07-29 07:56:30|7431.5|7428.7|7433|7430.2|7433|7430.2|7431|7428.2|36
1627545400000|2021-07-29 07:56:40|7432.5|7429.7|7433.5|7430.7|7434|7431.2|7432.5|7429.7|8
1627545410000|2021-07-29 07:56:50|7433|7430.2|7433.5|7430.7|7433.5|7430.7|7433|7430.2|0
1627545420000|2021-07-29 07:57:00|7434|7431.2|7434|7431.2|7434|7431.2|7434|7431.2|9
1627545430000|2021-07-29 07:57:10|7435|7432.2|7434.5|7431.7|7435|7432.2|7434|7431.2|24
1627545440000|2021-07-29 07:57:20|7435|7432.2|7434|7431.2|7435|7432.2|7434|7431.2|4
1627545450000|2021-07-29 07:57:30|7433.5|7430.7|7432|7429.2|7434|7431.2|7432|7429.2|8
1627545460000|2021-07-29 07:57:40|7431|7428.2|7431|7428.2|7431.5|7428.7|7431|7428.2|3
1627545470000|2021-07-29 07:57:50|7432|7429.2|7431|7428.2|7432|7429.2|7431|7428.2|27
1627545480000|2021-07-29 07:58:00|7430|7427.2|7434|7431.2|7434|7431.2|7430|7427.2|59
1627545490000|2021-07-29 07:58:10|7433|7430.2|7433|7430.2|7433.5|7430.7|7432.5|7429.7|215
1627545500000|2021-07-29 07:58:20|7433.5|7430.7|7435|7432.2|7435|7432.2|7433.5|7430.7|20
1627545510000|2021-07-29 07:58:30|||||||||1
1627545520000|2021-07-29 07:58:40|7434|7431.2|7433|7430.2|7434|7431.2|7433|7430.2|9
1627545530000|2021-07-29 07:58:50|7433.1|7430.3|7435|7432.2|7435|7432.2|7433.1|7430.3|68
1627545540000|2021-07-29 07:59:00|||||||||27
1627545550000|2021-07-29 07:59:10|||||||||16
1627545560000|2021-07-29 07:59:20|||||||||2
1627545570000|2021-07-29 07:59:30|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|5
1627545590000|2021-07-29 07:59:50|7437|7434.2|7438.5|7435.7|7438.5|7435.7|7437|7434.2|28
1627545600000|2021-07-29 08:00:00|7438|7435.2|7437.5|7434.7|7439|7436.2|7437.5|7434.7|29
1627545610000|2021-07-29 08:00:10|7437|7434.2|7438|7435.2|7439|7436.2|7437|7434.2|17
1627545620000|2021-07-29 08:00:20|7437.5|7434.7|7437|7434.2|7438|7435.2|7437|7434.2|14
1627545630000|2021-07-29 08:00:30|7436.5|7433.7|7436|7433.2|7436.5|7433.7|7436|7433.2|1
1627545640000|2021-07-29 08:00:40|7435|7432.2|7435|7432.2|7435|7432.2|7434.5|7431.7|3
1627545650000|2021-07-29 08:00:50|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|7435.5|7432.7|1
1627545660000|2021-07-29 08:01:00|7436|7433.2|7438|7435.2|7438|7435.2|7436|7433.2|5
1627545670000|2021-07-29 08:01:10|7438.5|7435.7|7440|7437.2|7441|7438.2|7438.5|7435.7|149
1627545680000|2021-07-29 08:01:20|7439.5|7436.7|7442|7439.2|7442|7439.2|7439.5|7436.7|94
1627545690000|2021-07-29 08:01:30|7442.5|7439.7|7442|7439.2|7442.5|7439.7|7442|7439.2|17
1627545700000|2021-07-29 08:01:40|7443|7440.2|7443|7440.2|7443.5|7440.7|7442.5|7439.7|5
1627545710000|2021-07-29 08:01:50|7443.5|7440.7|7444.5|7441.7|7444.5|7441.7|7443|7440.2|14
1627545720000|2021-07-29 08:02:00|7444|7441.2|7445|7442.2|7446|7443.2|7444|7441.2|38
1627545730000|2021-07-29 08:02:10|7445.5|7442.7|7446|7443.2|7447|7444.2|7445|7442.2|88
1627545740000|2021-07-29 08:02:20|7445|7442.2|7446|7443.2|7446.5|7443.7|7445|7442.2|18
1627545750000|2021-07-29 08:02:30|7446.5|7443.7|7447|7444.2|7448.5|7445.7|7446.5|7443.7|81
1627545760000|2021-07-29 08:02:40|7448|7445.2|7452|7449.2|7453.5|7450.7|7448|7445.2|315
1627545770000|2021-07-29 08:02:50|7451|7448.2|7452|7449.2|7452|7449.2|7451|7448.2|253
1627545780000|2021-07-29 08:03:00|7451|7448.2|7452|7449.2|7452|7449.2|7451|7448.2|32
1627545790000|2021-07-29 08:03:10|7451|7448.2|7452|7449.2|7453.5|7450.7|7451|7448.2|205
1627545800000|2021-07-29 08:03:20|7453|7450.2|7455|7452.2|7455|7452.2|7452.5|7449.7|48
1627545810000|2021-07-29 08:03:30|7454|7451.2|7455|7452.2|7455|7452.2|7454|7451.2|34
1627545820000|2021-07-29 08:03:40|7456|7453.2|7456|7453.2|7456|7453.2|7455|7452.2|35
1627545830000|2021-07-29 08:03:50|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|89
1627545840000|2021-07-29 08:04:00|7457.5|7454.7|7457|7454.2|7457.5|7454.7|7457|7454.2|32
1627545850000|2021-07-29 08:04:10|7456|7453.2|7455|7452.2|7456|7453.2|7454.5|7451.7|43
1627545860000|2021-07-29 08:04:20|7456|7453.2|7455|7452.2|7456|7453.2|7455|7452.2|6
1627545870000|2021-07-29 08:04:30|7455.5|7452.7|7455|7452.2|7456|7453.2|7455|7452.2|51
1627545880000|2021-07-29 08:04:40|7454.5|7451.7|7455|7452.2|7455|7452.2|7454.5|7451.7|13
1627545890000|2021-07-29 08:04:50|7456|7453.2|7455|7452.2|7456|7453.2|7455|7452.2|19
1627545900000|2021-07-29 08:05:00|7456.5|7453.7|7461|7458.2|7462|7459.2|7456.5|7453.7|958
1627545910000|2021-07-29 08:05:10|7463.5|7460.7|7464.5|7461.7|7464.5|7461.7|7462|7459.2|129
1627545920000|2021-07-29 08:05:20|7464|7461.2|7461.5|7458.7|7464|7461.2|7461.5|7458.7|7
1627545930000|2021-07-29 08:05:30|7461|7458.2|7463|7460.2|7463|7460.2|7460|7457.2|60
1627545940000|2021-07-29 08:05:40|7462.5|7459.7|7463|7460.2|7463|7460.2|7462.5|7459.7|33
1627545950000|2021-07-29 08:05:50|7462.5|7459.7|7462|7459.2|7463|7460.2|7462|7459.2|21
1627545960000|2021-07-29 08:06:00|7461|7458.2|7461.5|7458.7|7462|7459.2|7461|7458.2|25
1627545970000|2021-07-29 08:06:10|7461|7458.2|7463.5|7460.7|7463.5|7460.7|7461|7458.2|13
1627545980000|2021-07-29 08:06:20|7464|7461.2|7464|7461.2|7465|7462.2|7464|7461.2|87
1627545990000|2021-07-29 08:06:30|7463.5|7460.7|7464|7461.2|7464|7461.2|7463.5|7460.7|4
1627546000000|2021-07-29 08:06:40|7463|7460.2|7463|7460.2|7463|7460.2|7462.5|7459.7|53
1627546010000|2021-07-29 08:06:50|7462.5|7459.7|7461|7458.2|7463|7460.2|7461|7458.2|7
1627546020000|2021-07-29 08:07:00|7462|7459.2|7463|7460.2|7463|7460.2|7461|7458.2|44
1627546030000|2021-07-29 08:07:10|7462.5|7459.7|7465|7462.2|7465|7462.2|7462.5|7459.7|48
1627546040000|2021-07-29 08:07:20|7464|7461.2|7465|7462.2|7465|7462.2|7464|7461.2|37
1627546050000|2021-07-29 08:07:30|7464|7461.2|7464.5|7461.7|7465|7462.2|7464|7461.2|20
1627546060000|2021-07-29 08:07:40|7464|7461.2|7464|7461.2|7464|7461.2|7463.5|7460.7|8
1627546070000|2021-07-29 08:07:50|7465|7462.2|7465|7462.2|7465|7462.2|7464.5|7461.7|4
1627546080000|2021-07-29 08:08:00|7464.5|7461.7|7464.5|7461.7|7465|7462.2|7464|7461.2|110
1627546090000|2021-07-29 08:08:10|7465|7462.2|7465|7462.2|7465|7462.2|7464|7461.2|21
1627546100000|2021-07-29 08:08:20|7464.5|7461.7|7465|7462.2|7465|7462.2|7464|7461.2|21
1627546110000|2021-07-29 08:08:30|7464.5|7461.7|7464|7461.2|7464.5|7461.7|7464|7461.2|18
1627546120000|2021-07-29 08:08:40|7464.5|7461.7|7465|7462.2|7465|7462.2|7464|7461.2|15
1627546130000|2021-07-29 08:08:50|7464.5|7461.7|7465|7462.2|7465|7462.2|7464.5|7461.7|6
1627546140000|2021-07-29 08:09:00|7464.5|7461.7|7464|7461.2|7465|7462.2|7464|7461.2|10
1627546150000|2021-07-29 08:09:10|7465|7462.2|7465|7462.2|7465|7462.2|7464.5|7461.7|280
1627546160000|2021-07-29 08:09:20|7464|7461.2|7465|7462.2|7465|7462.2|7464|7461.2|25
1627546170000|2021-07-29 08:09:30|7464.5|7461.7|7465|7462.2|7465|7462.2|7464.5|7461.7|13
1627546180000|2021-07-29 08:09:40|7464|7461.2|7464.5|7461.7|7465|7462.2|7464|7461.2|59
1627546190000|2021-07-29 08:09:50|7464|7461.2|7464|7461.2|7464|7461.2|7464|7461.2|15
1627546200000|2021-07-29 08:10:00|7463|7460.2|7464|7461.2|7465|7462.2|7463|7460.2|231
1627546210000|2021-07-29 08:10:10|7465|7462.2|7464|7461.2|7465|7462.2|7464|7461.2|23
1627546220000|2021-07-29 08:10:20|7463|7460.2|7464|7461.2|7464|7461.2|7463|7460.2|48
1627546230000|2021-07-29 08:10:30|||||||||10
1627546240000|2021-07-29 08:10:40|7465|7462.2|7464|7461.2|7465|7462.2|7464|7461.2|55
1627546250000|2021-07-29 08:10:50|7464.5|7461.7|7464|7461.2|7465|7462.2|7463.5|7460.7|16
1627546260000|2021-07-29 08:11:00|7463|7460.2|7462|7459.2|7463|7460.2|7461|7458.2|708
1627546270000|2021-07-29 08:11:10|7461|7458.2|7461|7458.2|7461|7458.2|7460.5|7457.7|67
1627546280000|2021-07-29 08:11:20|7460.5|7457.7|7461|7458.2|7461|7458.2|7460.5|7457.7|5
1627546290000|2021-07-29 08:11:30|7460|7457.2|7461|7458.2|7461|7458.2|7460|7457.2|57
1627546300000|2021-07-29 08:11:40|7460.5|7457.7|7462|7459.2|7462|7459.2|7460.5|7457.7|111
1627546310000|2021-07-29 08:11:50|7461|7458.2|7460|7457.2|7461|7458.2|7460|7457.2|23
1627546320000|2021-07-29 08:12:00|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|5
1627546330000|2021-07-29 08:12:10|7461.5|7458.7|7461.5|7458.7|7462|7459.2|7461.5|7458.7|3
1627546340000|2021-07-29 08:12:20|7461|7458.2|7461.5|7458.7|7461.5|7458.7|7461|7458.2|21
1627546350000|2021-07-29 08:12:30|7462|7459.2|7464.5|7461.7|7465|7462.2|7462|7459.2|408
1627546360000|2021-07-29 08:12:40|7464|7461.2|7463|7460.2|7464|7461.2|7463|7460.2|74
1627546370000|2021-07-29 08:12:50|7464|7461.2|7464|7461.2|7464.5|7461.7|7464|7461.2|5
1627546380000|2021-07-29 08:13:00|7463|7460.2|7461|7458.2|7463|7460.2|7461|7458.2|83
1627546390000|2021-07-29 08:13:10|7460|7457.2|7460|7457.2|7460.5|7457.7|7460|7457.2|12
1627546410000|2021-07-29 08:13:30|7461|7458.2|7460|7457.2|7461|7458.2|7460|7457.2|2
1627546420000|2021-07-29 08:13:40|7461|7458.2|7460.5|7457.7|7461|7458.2|7460|7457.2|56
1627546430000|2021-07-29 08:13:50|7461|7458.2|7460|7457.2|7461|7458.2|7460|7457.2|6
1627546440000|2021-07-29 08:14:00|7459.5|7456.7|7460|7457.2|7460|7457.2|7459.5|7456.7|9
1627546450000|2021-07-29 08:14:10|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|5
1627546460000|2021-07-29 08:14:20|7459.5|7456.7|7458|7455.2|7460|7457.2|7458|7455.2|9
1627546470000|2021-07-29 08:14:30|7458.5|7455.7|7460|7457.2|7460|7457.2|7458.5|7455.7|79
1627546480000|2021-07-29 08:14:40|7460.5|7457.7|7461|7458.2|7461|7458.2|7460|7457.2|6
1627546490000|2021-07-29 08:14:50|||||||||15
1627546500000|2021-07-29 08:15:00|7462|7459.2|7462|7459.2|7462|7459.2|7461|7458.2|10
1627546510000|2021-07-29 08:15:10|7461.5|7458.7|7461|7458.2|7461.5|7458.7|7461|7458.2|1
1627546520000|2021-07-29 08:15:20|7460|7457.2|7459|7456.2|7460|7457.2|7459|7456.2|7
1627546540000|2021-07-29 08:15:40|7460|7457.2|7461|7458.2|7461|7458.2|7460|7457.2|4
1627546550000|2021-07-29 08:15:50|7460.5|7457.7|7460|7457.2|7461|7458.2|7460|7457.2|0
1627546560000|2021-07-29 08:16:00|7459.5|7456.7|7460|7457.2|7460|7457.2|7459.5|7456.7|6
1627546580000|2021-07-29 08:16:20|7459|7456.2|7459|7456.2|7459.5|7456.7|7459|7456.2|10
1627546590000|2021-07-29 08:16:30|7459.5|7456.7|7458|7455.2|7459.5|7456.7|7458|7455.2|29
1627546600000|2021-07-29 08:16:40|7457|7454.2|7459|7456.2|7459|7456.2|7457|7454.2|58
1627546610000|2021-07-29 08:16:50|7458.5|7455.7|7459|7456.2|7459|7456.2|7458.5|7455.7|50
1627546620000|2021-07-29 08:17:00|7458|7455.2|7457|7454.2|7459|7456.2|7457|7454.2|115
1627546630000|2021-07-29 08:17:10|7458|7455.2|7457.5|7454.7|7458|7455.2|7457|7454.2|111
1627546640000|2021-07-29 08:17:20|7458|7455.2|7458|7455.2|7458|7455.2|7457.5|7454.7|3
1627546650000|2021-07-29 08:17:30|7458.5|7455.7|7457.5|7454.7|7458.5|7455.7|7457.5|7454.7|17
1627546660000|2021-07-29 08:17:40|7458|7455.2|7459|7456.2|7459|7456.2|7458|7455.2|21
1627546690000|2021-07-29 08:18:10|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|30
1627546700000|2021-07-29 08:18:20|7459|7456.2|7461|7458.2|7461|7458.2|7459|7456.2|746
1627546710000|2021-07-29 08:18:30|7460.5|7457.7|7460.5|7457.7|7461|7458.2|7460|7457.2|45
1627546720000|2021-07-29 08:18:40|7461|7458.2|7462|7459.2|7463|7460.2|7460.5|7457.7|24
1627546730000|2021-07-29 08:18:50|7462.5|7459.7|7462|7459.2|7462.5|7459.7|7462|7459.2|2
1627546740000|2021-07-29 08:19:00|7462.5|7459.7|7462|7459.2|7462.5|7459.7|7462|7459.2|0
1627546750000|2021-07-29 08:19:10|7463|7460.2|7462.5|7459.7|7463|7460.2|7462.5|7459.7|31
1627546760000|2021-07-29 08:19:20|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|0
1627546770000|2021-07-29 08:19:30|7463|7460.2|7463|7460.2|7464|7461.2|7463|7460.2|20
1627546780000|2021-07-29 08:19:40|||||||||2
1627546790000|2021-07-29 08:19:50|||||||||1
1627546800000|2021-07-29 08:20:00|7462.5|7459.7|7463|7460.2|7463.5|7460.7|7461|7458.2|89
1627546810000|2021-07-29 08:20:10|7462|7459.2|7463|7460.2|7463|7460.2|7462|7459.2|27
1627546820000|2021-07-29 08:20:20|7463.5|7460.7|7464|7461.2|7464|7461.2|7463|7460.2|3
1627546830000|2021-07-29 08:20:30|7463.5|7460.7|7463.5|7460.7|7465|7462.2|7463|7460.2|23
1627546840000|2021-07-29 08:20:40|7464|7461.2|7463|7460.2|7464|7461.2|7463|7460.2|71
1627546850000|2021-07-29 08:20:50|7462.5|7459.7|7463|7460.2|7463|7460.2|7462.5|7459.7|32
1627546860000|2021-07-29 08:21:00|7463.5|7460.7|7462|7459.2|7463.5|7460.7|7462|7459.2|1
1627546870000|2021-07-29 08:21:10|7461|7458.2|7461.5|7458.7|7461.5|7458.7|7461|7458.2|8
1627546880000|2021-07-29 08:21:20|7462|7459.2|7461.5|7458.7|7462|7459.2|7461.5|7458.7|6
1627546890000|2021-07-29 08:21:30|7461|7458.2|7461.5|7458.7|7461.5|7458.7|7461|7458.2|0
1627546900000|2021-07-29 08:21:40|7461|7458.2|7460|7457.2|7461.5|7458.7|7459|7456.2|202
1627546910000|2021-07-29 08:21:50|7459.5|7456.7|7459.5|7456.7|7460|7457.2|7459.5|7456.7|2
1627546920000|2021-07-29 08:22:00|7460|7457.2|7459|7456.2|7460|7457.2|7459|7456.2|25
1627546930000|2021-07-29 08:22:10|7458|7455.2|7460|7457.2|7460|7457.2|7458|7455.2|46
1627546950000|2021-07-29 08:22:30|7461|7458.2|7460.5|7457.7|7461|7458.2|7460.5|7457.7|50
1627546960000|2021-07-29 08:22:40|7461|7458.2|7459|7456.2|7461|7458.2|7459|7456.2|64
1627546980000|2021-07-29 08:23:00|7459.5|7456.7|7460|7457.2|7460|7457.2|7459.5|7456.7|14
1627546990000|2021-07-29 08:23:10|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|10
1627547000000|2021-07-29 08:23:20|||||||||8
1627547010000|2021-07-29 08:23:30|||||||||1
1627547020000|2021-07-29 08:23:40|7459.5|7456.7|7459.5|7456.7|7460|7457.2|7459.5|7456.7|5
1627547030000|2021-07-29 08:23:50|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|1
1627547040000|2021-07-29 08:24:00|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|52
1627547050000|2021-07-29 08:24:10|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|12
1627547060000|2021-07-29 08:24:20|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|18
1627547070000|2021-07-29 08:24:30|7458.5|7455.7|7460|7457.2|7460|7457.2|7458|7455.2|37
1627547080000|2021-07-29 08:24:40|||||||||2
1627547090000|2021-07-29 08:24:50|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|1
1627547100000|2021-07-29 08:25:00|7460|7457.2|7460|7457.2|7460|7457.2|7459.5|7456.7|3
1627547110000|2021-07-29 08:25:10|||||||||1
1627547120000|2021-07-29 08:25:20|7459.5|7456.7|7460|7457.2|7460|7457.2|7459.5|7456.7|3
1627547130000|2021-07-29 08:25:30|7459.5|7456.7|7459|7456.2|7460|7457.2|7459|7456.2|10
1627547140000|2021-07-29 08:25:40|7459.5|7456.7|7459|7456.2|7459.5|7456.7|7459|7456.2|14
1627547150000|2021-07-29 08:25:50|7458.5|7455.7|7459|7456.2|7459|7456.2|7458.5|7455.7|25
1627547160000|2021-07-29 08:26:00|7458|7455.2|7459.5|7456.7|7459.5|7456.7|7458|7455.2|19
1627547170000|2021-07-29 08:26:10|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|5
1627547180000|2021-07-29 08:26:20|7458|7455.2|7459|7456.2|7459|7456.2|7458|7455.2|19
1627547190000|2021-07-29 08:26:30|||||||||5
1627547200000|2021-07-29 08:26:40|7458.5|7455.7|7459|7456.2|7459|7456.2|7458.5|7455.7|17
1627547210000|2021-07-29 08:26:50|||||||||10
1627547220000|2021-07-29 08:27:00|||||||||39
1627547230000|2021-07-29 08:27:10|7459.5|7456.7|7459|7456.2|7460|7457.2|7459|7456.2|101
1627547240000|2021-07-29 08:27:20|7459.5|7456.7|7460|7457.2|7460|7457.2|7459.5|7456.7|36
1627547250000|2021-07-29 08:27:30|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|5
1627547260000|2021-07-29 08:27:40|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|25
1627547270000|2021-07-29 08:27:50|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|10
1627547280000|2021-07-29 08:28:00|7459|7456.2|7459|7456.2|7459|7456.2|7458|7455.2|6
1627547290000|2021-07-29 08:28:10|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|59
1627547300000|2021-07-29 08:28:20|7459|7456.2|7459|7456.2|7460|7457.2|7459|7456.2|69
1627547310000|2021-07-29 08:28:30|7458.5|7455.7|7459|7456.2|7459|7456.2|7458.5|7455.7|9
1627547320000|2021-07-29 08:28:40|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|71
1627547330000|2021-07-29 08:28:50|||||||||57
1627547340000|2021-07-29 08:29:00|7461|7458.2|7463|7460.2|7463|7460.2|7461|7458.2|194
1627547350000|2021-07-29 08:29:10|7464|7461.2|7464|7461.2|7465|7462.2|7464|7461.2|250
1627547360000|2021-07-29 08:29:20|7464.5|7461.7|7465|7462.2|7465|7462.2|7464|7461.2|381
1627547370000|2021-07-29 08:29:30|7464|7461.2|7465|7462.2|7465|7462.2|7464|7461.2|141
1627547380000|2021-07-29 08:29:40|7464|7461.2|7465|7462.2|7465|7462.2|7464|7461.2|304
1627547390000|2021-07-29 08:29:50|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|307
1627547400000|2021-07-29 08:30:00|7465|7462.2|7466|7463.2|7467|7464.2|7465|7462.2|230
1627547410000|2021-07-29 08:30:10|7465.5|7462.7|7464.5|7461.7|7466|7463.2|7464|7461.2|90
1627547420000|2021-07-29 08:30:20|7465|7462.2|7463|7460.2|7465|7462.2|7463|7460.2|115
1627547430000|2021-07-29 08:30:30|7462|7459.2|7464|7461.2|7464|7461.2|7462|7459.2|53
1627547440000|2021-07-29 08:30:40|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|56
1627547450000|2021-07-29 08:30:50|7463.5|7460.7|7463|7460.2|7465|7462.2|7463|7460.2|170
1627547460000|2021-07-29 08:31:00|7462|7459.2|7462.5|7459.7|7463|7460.2|7461.5|7458.7|54
1627547470000|2021-07-29 08:31:10|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|16
1627547480000|2021-07-29 08:31:20|7462|7459.2|7461|7458.2|7462|7459.2|7461|7458.2|45
1627547490000|2021-07-29 08:31:30|7460|7457.2|7460.5|7457.7|7461|7458.2|7458.5|7455.7|55
1627547500000|2021-07-29 08:31:40|7460|7457.2|7460|7457.2|7460|7457.2|7459|7456.2|23
1627547510000|2021-07-29 08:31:50|7461|7458.2|7460|7457.2|7461|7458.2|7459|7456.2|90
1627547520000|2021-07-29 08:32:00|||||||||47
1627547530000|2021-07-29 08:32:10|||||||||16
1627547540000|2021-07-29 08:32:20|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|40
1627547550000|2021-07-29 08:32:30|7458|7455.2|7458|7455.2|7459|7456.2|7458|7455.2|180
1627547560000|2021-07-29 08:32:40|7458.5|7455.7|7458|7455.2|7458.5|7455.7|7458|7455.2|11
1627547570000|2021-07-29 08:32:50|7457|7454.2|7458.5|7455.7|7459|7456.2|7457|7454.2|60
1627547580000|2021-07-29 08:33:00|7458|7455.2|7459.5|7456.7|7459.5|7456.7|7458|7455.2|63
1627547590000|2021-07-29 08:33:10|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|4
1627547600000|2021-07-29 08:33:20|7459.5|7456.7|7459|7456.2|7459.5|7456.7|7459|7456.2|98
1627547610000|2021-07-29 08:33:30|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458|7455.2|19
1627547620000|2021-07-29 08:33:40|7459|7456.2|7458|7455.2|7459.5|7456.7|7458|7455.2|42
1627547630000|2021-07-29 08:33:50|7458.5|7455.7|7458|7455.2|7460|7457.2|7458|7455.2|53
1627547640000|2021-07-29 08:34:00|7458.5|7455.7|7459|7456.2|7459.5|7456.7|7458.5|7455.7|11
1627547650000|2021-07-29 08:34:10|||||||||6
1627547660000|2021-07-29 08:34:20|7458|7455.2|7458.5|7455.7|7458.5|7455.7|7458|7455.2|50
1627547670000|2021-07-29 08:34:30|7458|7455.2|7458.5|7455.7|7459|7456.2|7458|7455.2|12
1627547680000|2021-07-29 08:34:40|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|55
1627547690000|2021-07-29 08:34:50|7457|7454.2|7457|7454.2|7458|7455.2|7457|7454.2|57
1627547700000|2021-07-29 08:35:00|7456|7453.2|7454|7451.2|7456|7453.2|7454|7451.2|79
1627547710000|2021-07-29 08:35:10|7453|7450.2|7455|7452.2|7455.5|7452.7|7453|7450.2|92
1627547720000|2021-07-29 08:35:20|7454.5|7451.7|7454.5|7451.7|7455|7452.2|7454.5|7451.7|28
1627547730000|2021-07-29 08:35:30|7454|7451.2|7454.5|7451.7|7454.5|7451.7|7454|7451.2|15
1627547740000|2021-07-29 08:35:40|7454|7451.2|7453|7450.2|7454|7451.2|7452.5|7449.7|78
1627547750000|2021-07-29 08:35:50|7452|7449.2|7452|7449.2|7452|7449.2|7451|7448.2|56
1627547760000|2021-07-29 08:36:00|7451|7448.2|7450.5|7447.7|7451|7448.2|7449.5|7446.7|198
1627547770000|2021-07-29 08:36:10|7450|7447.2|7450|7447.2|7450.5|7447.7|7449|7446.2|133
1627547780000|2021-07-29 08:36:20|7450.5|7447.7|7451.5|7448.7|7451.5|7448.7|7450|7447.2|184
1627547790000|2021-07-29 08:36:30|7452.5|7449.7|7452|7449.2|7452.5|7449.7|7451.5|7448.7|93
1627547800000|2021-07-29 08:36:40|7450.5|7447.7|7450|7447.2|7451|7448.2|7450|7447.2|124
1627547810000|2021-07-29 08:36:50|7450.5|7447.7|7452|7449.2|7452|7449.2|7450.5|7447.7|39
1627547820000|2021-07-29 08:37:00|7453|7450.2|7453|7450.2|7453|7450.2|7453|7450.2|118
1627547830000|2021-07-29 08:37:10|7453.5|7450.7|7453|7450.2|7454|7451.2|7453|7450.2|32
1627547840000|2021-07-29 08:37:20|7453.5|7450.7|7454|7451.2|7454|7451.2|7453.5|7450.7|6
1627547850000|2021-07-29 08:37:30|7453|7450.2|7453|7450.2|7453|7450.2|7453|7450.2|21
1627547860000|2021-07-29 08:37:40|7452|7449.2|7452.5|7449.7|7453|7450.2|7452|7449.2|22
1627547870000|2021-07-29 08:37:50|7452|7449.2|7451|7448.2|7452|7449.2|7451|7448.2|26
1627547880000|2021-07-29 08:38:00|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|38
1627547890000|2021-07-29 08:38:10|7449|7446.2|7449|7446.2|7449|7446.2|7449|7446.2|49
1627547900000|2021-07-29 08:38:20|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|13
1627547910000|2021-07-29 08:38:30|7451|7448.2|7451|7448.2|7452|7449.2|7451|7448.2|34
1627547920000|2021-07-29 08:38:40|||||||||8
1627547930000|2021-07-29 08:38:50|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|5
1627547940000|2021-07-29 08:39:00|7451|7448.2|7451|7448.2|7451|7448.2|7451|7448.2|4
1627547950000|2021-07-29 08:39:10|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|13
1627547960000|2021-07-29 08:39:20|||||||||7
1627547970000|2021-07-29 08:39:30|7451|7448.2|7451|7448.2|7451|7448.2|7451|7448.2|8
1627547980000|2021-07-29 08:39:40|7452|7449.2|7453|7450.2|7453|7450.2|7452|7449.2|14
1627547990000|2021-07-29 08:39:50|7452.9|7450.1|7452|7449.2|7452.9|7450.1|7452|7449.2|52
1627548000000|2021-07-29 08:40:00|7452.5|7449.7|7453|7450.2|7453|7450.2|7452.5|7449.7|81
1627548010000|2021-07-29 08:40:10|7454|7451.2|7455|7452.2|7455|7452.2|7454|7451.2|12
1627548020000|2021-07-29 08:40:20|7454.9|7452.1|7454.5|7451.7|7454.9|7452.1|7454|7451.2|321
1627548030000|2021-07-29 08:40:30|7454|7451.2|7454.5|7451.7|7455|7452.2|7454|7451.2|101
1627548040000|2021-07-29 08:40:40|7455|7452.2|7455|7452.2|7455|7452.2|7455|7452.2|61
1627548050000|2021-07-29 08:40:50|7454.5|7451.7|7455.5|7452.7|7455.5|7452.7|7454|7451.2|20
1627548060000|2021-07-29 08:41:00|7456|7453.2|7455|7452.2|7456|7453.2|7455|7452.2|281
1627548070000|2021-07-29 08:41:10|||||||||111
1627548090000|2021-07-29 08:41:30|7455.9|7453.1|7456|7453.2|7456|7453.2|7455.9|7453.1|32
1627548100000|2021-07-29 08:41:40|7456.5|7453.7|7456|7453.2|7456.5|7453.7|7456|7453.2|5
1627548110000|2021-07-29 08:41:50|7456.5|7453.7|7456|7453.2|7456.5|7453.7|7456|7453.2|5
1627548120000|2021-07-29 08:42:00|7456.5|7453.7|7457|7454.2|7457|7454.2|7456.5|7453.7|0
1627548130000|2021-07-29 08:42:10|||||||||2
1627548140000|2021-07-29 08:42:20|7456.5|7453.7|7456|7453.2|7456.5|7453.7|7456|7453.2|2
1627548150000|2021-07-29 08:42:30|7455|7452.2|7455.5|7452.7|7455.5|7452.7|7455|7452.2|12
1627548160000|2021-07-29 08:42:40|7455|7452.2|7455|7452.2|7455|7452.2|7455|7452.2|0
1627548180000|2021-07-29 08:43:00|||||||||1
1627548190000|2021-07-29 08:43:10|7454|7451.2|7453.5|7450.7|7454|7451.2|7452.5|7449.7|106
1627548200000|2021-07-29 08:43:20|7453|7450.2|7453.5|7450.7|7454|7451.2|7453|7450.2|15
1627548210000|2021-07-29 08:43:30|7453|7450.2|7454|7451.2|7454|7451.2|7453|7450.2|2
1627548220000|2021-07-29 08:43:40|||||||||4
1627548230000|2021-07-29 08:43:50|7455|7452.2|7455|7452.2|7455|7452.2|7455|7452.2|12
1627548240000|2021-07-29 08:44:00|7454.5|7451.7|7454|7451.2|7454.5|7451.7|7453|7450.2|11
1627548250000|2021-07-29 08:44:10|7453.5|7450.7|7453|7450.2|7453.5|7450.7|7453|7450.2|0
1627548260000|2021-07-29 08:44:20|7452.5|7449.7|7451.9|7449.1|7452.5|7449.7|7451.9|7449.1|35
1627548270000|2021-07-29 08:44:30|7452|7449.2|7451.9|7449.1|7452|7449.2|7451.9|7449.1|1
1627548280000|2021-07-29 08:44:40|7452|7449.2|7452.5|7449.7|7453|7450.2|7451.9|7449.1|195
1627548290000|2021-07-29 08:44:50|7452.9|7450.1|7452.4|7449.6|7452.9|7450.1|7452|7449.2|11
1627548300000|2021-07-29 08:45:00|7452.9|7450.1|7454.4|7451.6|7454.4|7451.6|7452.9|7450.1|1
1627548310000|2021-07-29 08:45:10|7454.9|7452.1|7454.9|7452.1|7454.9|7452.1|7454.9|7452.1|0
1627548320000|2021-07-29 08:45:20|7453.5|7450.7|7454.5|7451.7|7454.5|7451.7|7453.5|7450.7|15
1627548330000|2021-07-29 08:45:30|7454|7451.2|7453.9|7451.1|7454|7451.2|7453|7450.2|22
1627548340000|2021-07-29 08:45:40|7455|7452.2|7455|7452.2|7455|7452.2|7455|7452.2|31
1627548350000|2021-07-29 08:45:50|||||||||3
1627548360000|2021-07-29 08:46:00|||||||||15
1627548370000|2021-07-29 08:46:10|7454|7451.2|7453.5|7450.7|7454|7451.2|7453.5|7450.7|23
1627548380000|2021-07-29 08:46:20|7453|7450.2|7453.5|7450.7|7453.5|7450.7|7453|7450.2|0
1627548390000|2021-07-29 08:46:30|7453|7450.2|7453|7450.2|7453.5|7450.7|7453|7450.2|0
1627548400000|2021-07-29 08:46:40|7454|7451.2|7454|7451.2|7454|7451.2|7454|7451.2|4
1627548420000|2021-07-29 08:47:00|7453|7450.2|7453|7450.2|7453|7450.2|7453|7450.2|38
1627548430000|2021-07-29 08:47:10|7452|7449.2|7452|7449.2|7452|7449.2|7452|7449.2|14
1627548440000|2021-07-29 08:47:20|||||||||6
1627548450000|2021-07-29 08:47:30|||||||||2
1627548460000|2021-07-29 08:47:40|7450|7447.2|7451|7448.2|7451|7448.2|7450|7447.2|129
1627548470000|2021-07-29 08:47:50|7452|7449.2|7451.5|7448.7|7452|7449.2|7451|7448.2|9
1627548480000|2021-07-29 08:48:00|7451|7448.2|7451|7448.2|7451|7448.2|7450.4|7447.6|12
1627548490000|2021-07-29 08:48:10|||||||||1
1627548500000|2021-07-29 08:48:20|7451.9|7449.1|7451.5|7448.7|7452|7449.2|7451.5|7448.7|0
1627548510000|2021-07-29 08:48:30|7450|7447.2|7449.5|7446.7|7450|7447.2|7449|7446.2|58
1627548520000|2021-07-29 08:48:40|7449.9|7447.1|7449.9|7447.1|7451|7448.2|7449.5|7446.7|55
1627548530000|2021-07-29 08:48:50|7449.5|7446.7|7448.9|7446.1|7449.5|7446.7|7448.9|7446.1|23
1627548540000|2021-07-29 08:49:00|7448|7445.2|7448|7445.2|7448|7445.2|7446.9|7444.1|54
1627548550000|2021-07-29 08:49:10|7447.9|7445.1|7446|7443.2|7447.9|7445.1|7445.9|7443.1|66
1627548560000|2021-07-29 08:49:20|7447|7444.2|7447|7444.2|7447|7444.2|7447|7444.2|9
1627548570000|2021-07-29 08:49:30|7446|7443.2|7445|7442.2|7446|7443.2|7445|7442.2|55
1627548580000|2021-07-29 08:49:40|7445.9|7443.1|7446.5|7443.7|7446.9|7444.1|7445.9|7443.1|23
1627548590000|2021-07-29 08:49:50|7446.9|7444.1|7447.5|7444.7|7447.5|7444.7|7446.9|7444.1|2
1627548600000|2021-07-29 08:50:00|7448|7445.2|7447|7444.2|7448.5|7445.7|7447|7444.2|30
1627548610000|2021-07-29 08:50:10|7446.9|7444.1|7447.5|7444.7|7447.5|7444.7|7446|7443.2|5
1627548620000|2021-07-29 08:50:20|7448|7445.2|7448|7445.2|7448|7445.2|7448|7445.2|0
1627548630000|2021-07-29 08:50:30|7447|7444.2|7447|7444.2|7447|7444.2|7447|7444.2|4
1627548640000|2021-07-29 08:50:40|7446.9|7444.1|7447.9|7445.1|7447.9|7445.1|7446.9|7444.1|12
1627548660000|2021-07-29 08:51:00|7448|7445.2|7447.4|7444.6|7448|7445.2|7446.9|7444.1|12
1627548670000|2021-07-29 08:51:10|7447.9|7445.1|7447.4|7444.6|7447.9|7445.1|7447.4|7444.6|0
1627548680000|2021-07-29 08:51:20|7447.9|7445.1|7447.4|7444.6|7447.9|7445.1|7447.4|7444.6|21
1627548690000|2021-07-29 08:51:30|7447|7444.2|7446.9|7444.1|7447|7444.2|7446.9|7444.1|7
1627548710000|2021-07-29 08:51:50|7447|7444.2|7446|7443.2|7447.9|7445.1|7446|7443.2|181
1627548720000|2021-07-29 08:52:00|7445.9|7443.1|7444|7441.2|7445.9|7443.1|7443.9|7441.1|7
1627548730000|2021-07-29 08:52:10|7444.5|7441.7|7444.5|7441.7|7444.9|7442.1|7444.5|7441.7|3
1627548740000|2021-07-29 08:52:20|7444|7441.2|7445.9|7443.1|7445.9|7443.1|7444|7441.2|25
1627548750000|2021-07-29 08:52:30|7445.5|7442.7|7445.9|7443.1|7445.9|7443.1|7445.5|7442.7|3
1627548770000|2021-07-29 08:52:50|7446|7443.2|7446.9|7444.1|7447.4|7444.6|7446|7443.2|227
1627548780000|2021-07-29 08:53:00|7447.4|7444.6|7446.9|7444.1|7447.4|7444.6|7446.9|7444.1|20
1627548790000|2021-07-29 08:53:10|||||||||6
1627548800000|2021-07-29 08:53:20|7447.4|7444.6|7448|7445.2|7449.4|7446.6|7447.4|7444.6|41
1627548810000|2021-07-29 08:53:30|7447.9|7445.1|7448.4|7445.6|7448.9|7446.1|7447.9|7445.1|3
1627548820000|2021-07-29 08:53:40|7447.9|7445.1|7447.9|7445.1|7448.4|7445.6|7447.9|7445.1|1
1627548830000|2021-07-29 08:53:50|7446.9|7444.1|7446|7443.2|7446.9|7444.1|7445.9|7443.1|11
1627548840000|2021-07-29 08:54:00|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|3
1627548850000|2021-07-29 08:54:10|7446.9|7444.1|7445.9|7443.1|7447.4|7444.6|7445.9|7443.1|34
1627548860000|2021-07-29 08:54:20|7446|7443.2|7446.4|7443.6|7446.9|7444.1|7446|7443.2|4
1627548870000|2021-07-29 08:54:30|7446|7443.2|7447.9|7445.1|7447.9|7445.1|7445.9|7443.1|107
1627548880000|2021-07-29 08:54:40|||||||||184
1627548890000|2021-07-29 08:54:50|||||||||4
1627548900000|2021-07-29 08:55:00|7446.9|7444.1|7447.9|7445.1|7447.9|7445.1|7446.4|7443.6|19
1627548910000|2021-07-29 08:55:10|7447.4|7444.6|7446.9|7444.1|7447.4|7444.6|7446.9|7444.1|4
1627548930000|2021-07-29 08:55:30|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|67
1627548940000|2021-07-29 08:55:40|7444.9|7442.1|7445.4|7442.6|7445.9|7443.1|7444.9|7442.1|11
1627548950000|2021-07-29 08:55:50|7445.9|7443.1|7445.4|7442.6|7445.9|7443.1|7445.4|7442.6|0
1627548960000|2021-07-29 08:56:00|7445.9|7443.1|7447.4|7444.6|7447.4|7444.6|7445.9|7443.1|37
1627548970000|2021-07-29 08:56:10|7447.9|7445.1|7446.9|7444.1|7447.9|7445.1|7446.9|7444.1|70
1627548980000|2021-07-29 08:56:20|7447.4|7444.6|7448.4|7445.6|7448.4|7445.6|7447.4|7444.6|2
1627548990000|2021-07-29 08:56:30|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|0
1627549010000|2021-07-29 08:56:50|7448.4|7445.6|7447.9|7445.1|7448.4|7445.6|7447.9|7445.1|12
1627549020000|2021-07-29 08:57:00|7448.4|7445.6|7448.4|7445.6|7448.4|7445.6|7447.9|7445.1|2
1627549030000|2021-07-29 08:57:10|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|4
1627549050000|2021-07-29 08:57:30|7450.4|7447.6|7450.9|7448.1|7450.9|7448.1|7449.9|7447.1|31
1627549060000|2021-07-29 08:57:40|7449.9|7447.1|7449.9|7447.1|7450.9|7448.1|7449.9|7447.1|2
1627549070000|2021-07-29 08:57:50|7450.4|7447.6|7449.9|7447.1|7450.4|7447.6|7449.9|7447.1|2
1627549080000|2021-07-29 08:58:00|7450.4|7447.6|7449.9|7447.1|7450.4|7447.6|7449.9|7447.1|0
1627549090000|2021-07-29 08:58:10|7450.9|7448.1|7449.9|7447.1|7450.9|7448.1|7449.9|7447.1|3
1627549100000|2021-07-29 08:58:20|7450.4|7447.6|7450.9|7448.1|7450.9|7448.1|7449.9|7447.1|1
1627549110000|2021-07-29 08:58:30|7450.4|7447.6|7448.9|7446.1|7450.4|7447.6|7448.9|7446.1|229
1627549120000|2021-07-29 08:58:40|7449.4|7446.6|7449.9|7447.1|7449.9|7447.1|7448.9|7446.1|30
1627549130000|2021-07-29 08:58:50|7448.9|7446.1|7449.4|7446.6|7449.9|7447.1|7448.9|7446.1|131
1627549140000|2021-07-29 08:59:00|7448.9|7446.1|7446.9|7444.1|7448.9|7446.1|7446.4|7443.6|17
1627549150000|2021-07-29 08:59:10|7447.9|7445.1|7447.4|7444.6|7447.9|7445.1|7447.4|7444.6|25
1627549160000|2021-07-29 08:59:20|7446.9|7444.1|7445.4|7442.6|7446.9|7444.1|7444.9|7442.1|126
1627549170000|2021-07-29 08:59:30|7445.9|7443.1|7444.9|7442.1|7445.9|7443.1|7444.9|7442.1|0
1627549180000|2021-07-29 08:59:40|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|9
1627549190000|2021-07-29 08:59:50|7443.9|7441.1|7442.9|7440.1|7443.9|7441.1|7442.4|7439.6|42
1627549200000|2021-07-29 09:00:00|7442.4|7439.6|7442.4|7439.6|7442.9|7440.1|7441.9|7439.1|18
1627549210000|2021-07-29 09:00:10|7442.9|7440.1|7444.9|7442.1|7445.4|7442.6|7442.4|7439.6|7
1627549220000|2021-07-29 09:00:20|7445.9|7443.1|7446.9|7444.1|7446.9|7444.1|7445.9|7443.1|67
1627549230000|2021-07-29 09:00:30|7446.4|7443.6|7445.9|7443.1|7446.4|7443.6|7445.9|7443.1|3
1627549240000|2021-07-29 09:00:40|7446.4|7443.6|7446.9|7444.1|7447.4|7444.6|7445.9|7443.1|10
1627549250000|2021-07-29 09:00:50|7447.4|7444.6|7447.9|7445.1|7447.9|7445.1|7447.4|7444.6|2
1627549260000|2021-07-29 09:01:00|7448.4|7445.6|7447.9|7445.1|7448.4|7445.6|7447.9|7445.1|3
1627549270000|2021-07-29 09:01:10|7446.9|7444.1|7446.4|7443.6|7446.9|7444.1|7446.4|7443.6|3
1627549280000|2021-07-29 09:01:20|7445.9|7443.1|7446.9|7444.1|7446.9|7444.1|7445.9|7443.1|2
1627549290000|2021-07-29 09:01:30|7447.9|7445.1|7446.9|7444.1|7447.9|7445.1|7446.9|7444.1|35
1627549310000|2021-07-29 09:01:50|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|5
1627549320000|2021-07-29 09:02:00|7448.4|7445.6|7447.9|7445.1|7448.4|7445.6|7447.9|7445.1|57
1627549330000|2021-07-29 09:02:10|7448.4|7445.6|7448.4|7445.6|7448.4|7445.6|7447.4|7444.6|7
1627549340000|2021-07-29 09:02:20|7447.4|7444.6|7445.9|7443.1|7447.4|7444.6|7445.9|7443.1|1120
1627549350000|2021-07-29 09:02:30|7444.9|7442.1|7440.9|7438.1|7444.9|7442.1|7440.9|7438.1|241
1627549360000|2021-07-29 09:02:40|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|7441.4|7438.6|3
1627549370000|2021-07-29 09:02:50|7441.4|7438.6|7439.9|7437.1|7441.4|7438.6|7438.4|7435.6|95
1627549380000|2021-07-29 09:03:00|7438.9|7436.1|7439.9|7437.1|7439.9|7437.1|7438.9|7436.1|17
1627549390000|2021-07-29 09:03:10|7439.4|7436.6|7437.9|7435.1|7439.4|7436.6|7437.9|7435.1|22
1627549400000|2021-07-29 09:03:20|7438.9|7436.1|7437.9|7435.1|7438.9|7436.1|7437.9|7435.1|44
1627549410000|2021-07-29 09:03:30|7438.9|7436.1|7438.9|7436.1|7438.9|7436.1|7438.9|7436.1|28
1627549420000|2021-07-29 09:03:40|7437.9|7435.1|7437.9|7435.1|7437.9|7435.1|7436.9|7434.1|19
1627549430000|2021-07-29 09:03:50|7437.4|7434.6|7436.9|7434.1|7437.9|7435.1|7436.4|7433.6|84
1627549440000|2021-07-29 09:04:00|7435.9|7433.1|7436.4|7433.6|7436.4|7433.6|7435.9|7433.1|87
1627549450000|2021-07-29 09:04:10|7435.9|7433.1|7435.9|7433.1|7435.9|7433.1|7435.9|7433.1|4
1627549460000|2021-07-29 09:04:20|7436.9|7434.1|7436.9|7434.1|7436.9|7434.1|7436.4|7433.6|20
1627549470000|2021-07-29 09:04:30|7436.4|7433.6|7435.9|7433.1|7436.4|7433.6|7435.9|7433.1|3
1627549480000|2021-07-29 09:04:40|7433|7430.2|7431.9|7429.1|7433.4|7430.6|7431.9|7429.1|668
1627549490000|2021-07-29 09:04:50|7431.4|7428.6|7431.4|7428.6|7431.9|7429.1|7430.9|7428.1|37
1627549500000|2021-07-29 09:05:00|7430.9|7428.1|7431.9|7429.1|7432.4|7429.6|7429.9|7427.1|67
1627549510000|2021-07-29 09:05:10|7431.4|7428.6|7432.4|7429.6|7432.9|7430.1|7431.4|7428.6|8
1627549520000|2021-07-29 09:05:20|7431.9|7429.1|7431.9|7429.1|7432.9|7430.1|7431.9|7429.1|39
1627549530000|2021-07-29 09:05:30|7432.4|7429.6|7432.9|7430.1|7432.9|7430.1|7431.9|7429.1|87
1627549540000|2021-07-29 09:05:40|7433.4|7430.6|7432.9|7430.1|7433.4|7430.6|7432.9|7430.1|125
1627549550000|2021-07-29 09:05:50|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|7432.9|7430.1|2
1627549560000|2021-07-29 09:06:00|7433.9|7431.1|7434.9|7432.1|7434.9|7432.1|7433.9|7431.1|21
1627549570000|2021-07-29 09:06:10|7434|7431.2|7434|7431.2|7434|7431.2|7434|7431.2|28
1627549580000|2021-07-29 09:06:20|7433.9|7431.1|7432.9|7430.1|7433.9|7431.1|7432.9|7430.1|5
1627549590000|2021-07-29 09:06:30|7432|7429.2|7431.9|7429.1|7432|7429.2|7431.9|7429.1|7
1627549600000|2021-07-29 09:06:40|||||||||3
1627549610000|2021-07-29 09:06:50|7432.9|7430.1|7428.4|7425.6|7432.9|7430.1|7426.9|7424.1|148
1627549620000|2021-07-29 09:07:00|7427.9|7425.1|7426.9|7424.1|7427.9|7425.1|7426.9|7424.1|108
1627549630000|2021-07-29 09:07:10|7426.4|7423.6|7424.9|7422.1|7426.4|7423.6|7424.9|7422.1|37
1627549640000|2021-07-29 09:07:20|7425.9|7423.1|7425.4|7422.6|7425.9|7423.1|7425.4|7422.6|10
1627549650000|2021-07-29 09:07:30|7425.9|7423.1|7424.9|7422.1|7425.9|7423.1|7424.9|7422.1|4
1627549660000|2021-07-29 09:07:40|7425.9|7423.1|7425.9|7423.1|7425.9|7423.1|7425.4|7422.6|8
1627549670000|2021-07-29 09:07:50|7426.4|7423.6|7426.9|7424.1|7426.9|7424.1|7425.9|7423.1|26
1627549680000|2021-07-29 09:08:00|7425.9|7423.1|7426.4|7423.6|7426.9|7424.1|7425.9|7423.1|21
1627549690000|2021-07-29 09:08:10|7426.9|7424.1|7426.4|7423.6|7426.9|7424.1|7426.4|7423.6|5
1627549700000|2021-07-29 09:08:20|7425.9|7423.1|7425.9|7423.1|7425.9|7423.1|7424.9|7422.1|2
1627549710000|2021-07-29 09:08:30|7425.4|7422.6|7424.9|7422.1|7425.4|7422.6|7423.9|7421.1|22
1627549720000|2021-07-29 09:08:40|||||||||1
1627549730000|2021-07-29 09:08:50|||||||||5
1627549740000|2021-07-29 09:09:00|7425.4|7422.6|7424.9|7422.1|7425.4|7422.6|7424.9|7422.1|6
1627549750000|2021-07-29 09:09:10|7423|7420.2|7420.9|7418.1|7423.9|7421.1|7420.9|7418.1|164
1627549760000|2021-07-29 09:09:20|7419|7416.2|7415.4|7412.6|7419|7416.2|7412.9|7410.1|133
1627549770000|2021-07-29 09:09:30|7414.9|7412.1|7419.9|7417.1|7419.9|7417.1|7414.9|7412.1|161
1627549780000|2021-07-29 09:09:40|7419.4|7416.6|7419.9|7417.1|7419.9|7417.1|7419.4|7416.6|65
1627549790000|2021-07-29 09:09:50|7419.4|7416.6|7418.4|7415.6|7419.4|7416.6|7417.9|7415.1|4
1627549800000|2021-07-29 09:10:00|7418.9|7416.1|7421.9|7419.1|7421.9|7419.1|7418.4|7415.6|55
1627549810000|2021-07-29 09:10:10|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|11
1627549820000|2021-07-29 09:10:20|||||||||3
1627549830000|2021-07-29 09:10:30|7422.4|7419.6|7424.4|7421.6|7424.4|7421.6|7421.9|7419.1|104
1627549840000|2021-07-29 09:10:40|7423.9|7421.1|7425.4|7422.6|7426.9|7424.1|7423.9|7421.1|75
1627549850000|2021-07-29 09:10:50|7425.9|7423.1|7425.9|7423.1|7425.9|7423.1|7424.9|7422.1|7
1627549860000|2021-07-29 09:11:00|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|7425.9|7423.1|31
1627549870000|2021-07-29 09:11:10|7427.9|7425.1|7428.9|7426.1|7428.9|7426.1|7427.9|7425.1|45
1627549880000|2021-07-29 09:11:20|7429.4|7426.6|7428.9|7426.1|7429.9|7427.1|7428.9|7426.1|9
1627549890000|2021-07-29 09:11:30|7428.4|7425.6|7427.9|7425.1|7428.4|7425.6|7426.9|7424.1|8
1627549900000|2021-07-29 09:11:40|7427.4|7424.6|7426.9|7424.1|7428.4|7425.6|7426.9|7424.1|38
1627549910000|2021-07-29 09:11:50|7426.4|7423.6|7424.9|7422.1|7426.9|7424.1|7424.9|7422.1|26
1627549920000|2021-07-29 09:12:00|7425.4|7422.6|7424.4|7421.6|7425.9|7423.1|7424.4|7421.6|14
1627549930000|2021-07-29 09:12:10|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|7422.9|7420.1|58
1627549940000|2021-07-29 09:12:20|7423.4|7420.6|7421.4|7418.6|7423.4|7420.6|7420.9|7418.1|36
1627549950000|2021-07-29 09:12:30|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.4|7417.6|13
1627549960000|2021-07-29 09:12:40|7421.9|7419.1|7423.9|7421.1|7423.9|7421.1|7421.9|7419.1|14
1627549970000|2021-07-29 09:12:50|7423.4|7420.6|7422.4|7419.6|7423.9|7421.1|7422.4|7419.6|4
1627549980000|2021-07-29 09:13:00|7421.9|7419.1|7422.9|7420.1|7422.9|7420.1|7420.9|7418.1|17
1627549990000|2021-07-29 09:13:10|7423.4|7420.6|7422.9|7420.1|7423.4|7420.6|7422.9|7420.1|3
1627550000000|2021-07-29 09:13:20|7421.9|7419.1|7422.4|7419.6|7422.4|7419.6|7420.9|7418.1|179
1627550010000|2021-07-29 09:13:30|7421.9|7419.1|7422.9|7420.1|7422.9|7420.1|7421.9|7419.1|46
1627550020000|2021-07-29 09:13:40|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|7
1627550030000|2021-07-29 09:13:50|7423.4|7420.6|7421.9|7419.1|7423.4|7420.6|7421.9|7419.1|5
1627550040000|2021-07-29 09:14:00|7418.9|7416.1|7415.9|7413.1|7418.9|7416.1|7414.9|7412.1|170
1627550050000|2021-07-29 09:14:10|7416.4|7413.6|7414.9|7412.1|7416.4|7413.6|7413.9|7411.1|76
1627550060000|2021-07-29 09:14:20|7414.4|7411.6|7415.4|7412.6|7415.9|7413.1|7414.4|7411.6|26
1627550070000|2021-07-29 09:14:30|7415.9|7413.1|7416.9|7414.1|7416.9|7414.1|7415.4|7412.6|14
1627550080000|2021-07-29 09:14:40|7416.4|7413.6|7417.4|7414.6|7417.9|7415.1|7415.4|7412.6|15
1627550090000|2021-07-29 09:14:50|7417.9|7415.1|7417.4|7414.6|7417.9|7415.1|7417.4|7414.6|2
1627550100000|2021-07-29 09:15:00|7416.9|7414.1|7415.4|7412.6|7416.9|7414.1|7414.9|7412.1|18
1627550110000|2021-07-29 09:15:10|7415.9|7413.1|7415.4|7412.6|7415.9|7413.1|7415.4|7412.6|7
1627550120000|2021-07-29 09:15:20|7415.9|7413.1|7417.9|7415.1|7417.9|7415.1|7415.4|7412.6|12
1627550130000|2021-07-29 09:15:30|7416.9|7414.1|7418.9|7416.1|7419.9|7417.1|7416.9|7414.1|38
1627550140000|2021-07-29 09:15:40|7418.4|7415.6|7417.9|7415.1|7418.4|7415.6|7416.9|7414.1|53
1627550150000|2021-07-29 09:15:50|||||||||6
1627550160000|2021-07-29 09:16:00|7416.9|7414.1|7416.9|7414.1|7416.9|7414.1|7416.9|7414.1|4
1627550170000|2021-07-29 09:16:10|7415.4|7412.6|7414.9|7412.1|7415.4|7412.6|7413.4|7410.6|135
1627550180000|2021-07-29 09:16:20|7414.4|7411.6|7414.9|7412.1|7414.9|7412.1|7413.9|7411.1|2
1627550190000|2021-07-29 09:16:30|7414.4|7411.6|7413.9|7411.1|7414.4|7411.6|7413.9|7411.1|2
1627550200000|2021-07-29 09:16:40|7415.9|7413.1|7419.9|7417.1|7419.9|7417.1|7415.9|7413.1|66
1627550210000|2021-07-29 09:16:50|7419.4|7416.6|7418.9|7416.1|7419.9|7417.1|7418.9|7416.1|15
1627550220000|2021-07-29 09:17:00|7419.9|7417.1|7419.4|7416.6|7420.4|7417.6|7419.4|7416.6|41
1627550230000|2021-07-29 09:17:10|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|7419.4|7416.6|8
1627550240000|2021-07-29 09:17:20|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|3
1627550250000|2021-07-29 09:17:30|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|1
1627550260000|2021-07-29 09:17:40|||||||||28
1627550270000|2021-07-29 09:17:50|7422.4|7419.6|7422.9|7420.1|7422.9|7420.1|7421.9|7419.1|5
1627550280000|2021-07-29 09:18:00|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|24
1627550290000|2021-07-29 09:18:10|||||||||9
1627550300000|2021-07-29 09:18:20|7425.9|7423.1|7424.9|7422.1|7426.9|7424.1|7424.9|7422.1|85
1627550320000|2021-07-29 09:18:40|7423.9|7421.1|7425.4|7422.6|7425.4|7422.6|7423.9|7421.1|17
1627550330000|2021-07-29 09:18:50|7425.9|7423.1|7424.9|7422.1|7425.9|7423.1|7424.9|7422.1|4
1627550340000|2021-07-29 09:19:00|7424.4|7421.6|7423.9|7421.1|7424.9|7422.1|7423.9|7421.1|29
1627550350000|2021-07-29 09:19:10|7423.4|7420.6|7423.9|7421.1|7423.9|7421.1|7423.4|7420.6|58
1627550360000|2021-07-29 09:19:20|7424.4|7421.6|7423.9|7421.1|7424.4|7421.6|7423.9|7421.1|2
1627550370000|2021-07-29 09:19:30|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|5
1627550380000|2021-07-29 09:19:40|7424.4|7421.6|7424.4|7421.6|7424.9|7422.1|7424.4|7421.6|1
1627550390000|2021-07-29 09:19:50|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|7424.4|7421.6|1
1627550400000|2021-07-29 09:20:00|7424.4|7421.6|7424.4|7421.6|7424.4|7421.6|7423.9|7421.1|90
1627550410000|2021-07-29 09:20:10|7423.9|7421.1|7424.9|7422.1|7425.9|7423.1|7423.9|7421.1|28
1627550420000|2021-07-29 09:20:20|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|5
1627550430000|2021-07-29 09:20:30|||||||||1
1627550440000|2021-07-29 09:20:40|||||||||31
1627550450000|2021-07-29 09:20:50|7422.4|7419.6|7421.9|7419.1|7422.4|7419.6|7421.9|7419.1|44
1627550460000|2021-07-29 09:21:00|7422.4|7419.6|7421.9|7419.1|7422.4|7419.6|7421.9|7419.1|10
1627550470000|2021-07-29 09:21:10|7420.9|7418.1|7423.9|7421.1|7423.9|7421.1|7420.9|7418.1|25
1627550480000|2021-07-29 09:21:20|7424.9|7422.1|7424.4|7421.6|7424.9|7422.1|7424.4|7421.6|10
1627550490000|2021-07-29 09:21:30|7423.9|7421.1|7424.4|7421.6|7424.9|7422.1|7423.9|7421.1|5
1627550500000|2021-07-29 09:21:40|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|0
1627550530000|2021-07-29 09:22:10|7424.4|7421.6|7422.9|7420.1|7424.4|7421.6|7422.9|7420.1|3
1627550550000|2021-07-29 09:22:30|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|7423.9|7421.1|8
1627550560000|2021-07-29 09:22:40|7424.4|7421.6|7424.9|7422.1|7424.9|7422.1|7424.4|7421.6|12
1627550570000|2021-07-29 09:22:50|7425.4|7422.6|7425.9|7423.1|7425.9|7423.1|7425.4|7422.6|2
1627550580000|2021-07-29 09:23:00|7427.9|7425.1|7424.9|7422.1|7427.9|7425.1|7424.9|7422.1|57
1627550590000|2021-07-29 09:23:10|7423.9|7421.1|7425.4|7422.6|7425.4|7422.6|7423.9|7421.1|96
1627550600000|2021-07-29 09:23:20|7425.9|7423.1|7424.9|7422.1|7425.9|7423.1|7424.9|7422.1|11
1627550640000|2021-07-29 09:24:00|7424.4|7421.6|7424.9|7422.1|7424.9|7422.1|7422.9|7420.1|27
1627550660000|2021-07-29 09:24:20|7425.4|7422.6|7426.9|7424.1|7426.9|7424.1|7425.4|7422.6|1
1627550670000|2021-07-29 09:24:30|||||||||1
1627550680000|2021-07-29 09:24:40|||||||||3
1627550690000|2021-07-29 09:24:50|7426.4|7423.6|7429.9|7427.1|7430.9|7428.1|7426.4|7423.6|222
1627550700000|2021-07-29 09:25:00|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|7427.9|7425.1|44
1627550710000|2021-07-29 09:25:10|7427.9|7425.1|7428.4|7425.6|7428.9|7426.1|7427.9|7425.1|13
1627550720000|2021-07-29 09:25:20|7428.9|7426.1|7430.9|7428.1|7430.9|7428.1|7428.9|7426.1|8
1627550730000|2021-07-29 09:25:30|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|38
1627550740000|2021-07-29 09:25:40|7430.9|7428.1|7429.9|7427.1|7430.9|7428.1|7429.9|7427.1|69
1627550750000|2021-07-29 09:25:50|7430.4|7427.6|7430.9|7428.1|7430.9|7428.1|7430.4|7427.6|1
1627550760000|2021-07-29 09:26:00|7431.9|7429.1|7432.9|7430.1|7433.9|7431.1|7431.9|7429.1|9
1627550770000|2021-07-29 09:26:10|7433.9|7431.1|7432.9|7430.1|7433.9|7431.1|7432.9|7430.1|5
1627550790000|2021-07-29 09:26:30|7432.4|7429.6|7431.9|7429.1|7432.4|7429.6|7431.9|7429.1|5
1627550800000|2021-07-29 09:26:40|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|2
1627550810000|2021-07-29 09:26:50|7430.9|7428.1|7430.9|7428.1|7430.9|7428.1|7429.9|7427.1|19
1627550820000|2021-07-29 09:27:00|||||||||8
1627550830000|2021-07-29 09:27:10|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|0
1627550840000|2021-07-29 09:27:20|||||||||19
1627550850000|2021-07-29 09:27:30|7431.9|7429.1|7433.9|7431.1|7433.9|7431.1|7431.9|7429.1|27
1627550870000|2021-07-29 09:27:50|7434.4|7431.6|7434.9|7432.1|7434.9|7432.1|7434.4|7431.6|0
1627550880000|2021-07-29 09:28:00|7435.9|7433.1|7436.4|7433.6|7437.4|7434.6|7435.9|7433.1|27
1627550890000|2021-07-29 09:28:10|7435.9|7433.1|7435.9|7433.1|7435.9|7433.1|7435.9|7433.1|0
1627550900000|2021-07-29 09:28:20|7436.4|7433.6|7434.9|7432.1|7436.4|7433.6|7434.9|7432.1|2
1627550920000|2021-07-29 09:28:40|7433.9|7431.1|7433.9|7431.1|7434.4|7431.6|7432.9|7430.1|6
1627550930000|2021-07-29 09:28:50|||||||||5
1627550940000|2021-07-29 09:29:00|7433.4|7430.6|7431.9|7429.1|7433.9|7431.1|7430.9|7428.1|15
1627550950000|2021-07-29 09:29:10|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|22
1627550960000|2021-07-29 09:29:20|7431.9|7429.1|7432.9|7430.1|7432.9|7430.1|7431.9|7429.1|4
1627550970000|2021-07-29 09:29:30|7432.4|7429.6|7432.4|7429.6|7432.4|7429.6|7432.4|7429.6|5
1627550980000|2021-07-29 09:29:40|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|14
1627551000000|2021-07-29 09:30:00|7431.9|7429.1|7431.9|7429.1|7431.9|7429.1|7430.9|7428.1|14
1627551010000|2021-07-29 09:30:10|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|16
1627551020000|2021-07-29 09:30:20|7432.4|7429.6|7431.9|7429.1|7432.4|7429.6|7431.9|7429.1|3
1627551030000|2021-07-29 09:30:30|7430.9|7428.1|7427.9|7425.1|7430.9|7428.1|7425.9|7423.1|118
1627551050000|2021-07-29 09:30:50|||||||||3
1627551060000|2021-07-29 09:31:00|7426.9|7424.1|7425.9|7423.1|7426.9|7424.1|7425.9|7423.1|3
1627551070000|2021-07-29 09:31:10|7426.9|7424.1|7427.4|7424.6|7427.9|7425.1|7426.9|7424.1|18
1627551080000|2021-07-29 09:31:20|7426.9|7424.1|7426.9|7424.1|7427.4|7424.6|7426.9|7424.1|11
1627551090000|2021-07-29 09:31:30|7425.9|7423.1|7425.9|7423.1|7426.9|7424.1|7425.4|7422.6|34
1627551100000|2021-07-29 09:31:40|7425.4|7422.6|7423.4|7420.6|7425.4|7422.6|7423.4|7420.6|9
1627551110000|2021-07-29 09:31:50|7423.9|7421.1|7425.4|7422.6|7425.9|7423.1|7423.9|7421.1|22
1627551120000|2021-07-29 09:32:00|7424.9|7422.1|7425.9|7423.1|7425.9|7423.1|7424.9|7422.1|17
1627551130000|2021-07-29 09:32:10|7424.9|7422.1|7425.9|7423.1|7425.9|7423.1|7424.9|7422.1|9
1627551170000|2021-07-29 09:32:50|7426.9|7424.1|7427.9|7425.1|7427.9|7425.1|7426.4|7423.6|77
1627551180000|2021-07-29 09:33:00|7428.4|7425.6|7429.4|7426.6|7429.9|7427.1|7428.4|7425.6|40
1627551200000|2021-07-29 09:33:20|7429.9|7427.1|7429.4|7426.6|7429.9|7427.1|7429.4|7426.6|6
1627551210000|2021-07-29 09:33:30|7428.9|7426.1|7429.9|7427.1|7429.9|7427.1|7428.9|7426.1|2
1627551230000|2021-07-29 09:33:50|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|103
1627551240000|2021-07-29 09:34:00|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|20
1627551250000|2021-07-29 09:34:10|||||||||8
1627551260000|2021-07-29 09:34:20|7427.4|7424.6|7428.9|7426.1|7428.9|7426.1|7426.9|7424.1|76
1627551270000|2021-07-29 09:34:30|7429.9|7427.1|7429.9|7427.1|7430.9|7428.1|7429.4|7426.6|216
1627551280000|2021-07-29 09:34:40|7429.4|7426.6|7429.9|7427.1|7429.9|7427.1|7428.9|7426.1|5
1627551300000|2021-07-29 09:35:00|7429.4|7426.6|7429.4|7426.6|7429.9|7427.1|7429.4|7426.6|0
1627551310000|2021-07-29 09:35:10|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|0
1627551320000|2021-07-29 09:35:20|||||||||102
1627551330000|2021-07-29 09:35:30|||||||||1
1627551350000|2021-07-29 09:35:50|7431.4|7428.6|7431.4|7428.6|7431.9|7429.1|7431.4|7428.6|50
1627551360000|2021-07-29 09:36:00|7430.9|7428.1|7428.4|7425.6|7430.9|7428.1|7428.4|7425.6|7
1627551370000|2021-07-29 09:36:10|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|7428.4|7425.6|183
1627551380000|2021-07-29 09:36:20|7430.4|7427.6|7430.9|7428.1|7430.9|7428.1|7429.9|7427.1|25
1627551390000|2021-07-29 09:36:30|7430.4|7427.6|7428.9|7426.1|7430.9|7428.1|7428.9|7426.1|15
1627551400000|2021-07-29 09:36:40|||||||||6
1627551410000|2021-07-29 09:36:50|7429.9|7427.1|7431.9|7429.1|7431.9|7429.1|7429.9|7427.1|96
1627551420000|2021-07-29 09:37:00|7433.4|7430.6|7430.9|7428.1|7433.4|7430.6|7430.9|7428.1|148
1627551430000|2021-07-29 09:37:10|7431.4|7428.6|7431.9|7429.1|7433.4|7430.6|7431.4|7428.6|56
1627551440000|2021-07-29 09:37:20|7432.4|7429.6|7433.4|7430.6|7433.4|7430.6|7432.4|7429.6|196
1627551450000|2021-07-29 09:37:30|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|0
1627551460000|2021-07-29 09:37:40|7433.4|7430.6|7432.9|7430.1|7433.4|7430.6|7432.9|7430.1|2
1627551470000|2021-07-29 09:37:50|7431.9|7429.1|7431.9|7429.1|7431.9|7429.1|7431.9|7429.1|11
1627551480000|2021-07-29 09:38:00|7430.9|7428.1|7430.9|7428.1|7431.4|7428.6|7430.4|7427.6|19
1627551490000|2021-07-29 09:38:10|7431.9|7429.1|7431.9|7429.1|7431.9|7429.1|7431.9|7429.1|64
1627551510000|2021-07-29 09:38:30|7432.4|7429.6|7432.9|7430.1|7432.9|7430.1|7432.4|7429.6|3
1627551520000|2021-07-29 09:38:40|7432.4|7429.6|7432.4|7429.6|7432.4|7429.6|7432.4|7429.6|2
1627551530000|2021-07-29 09:38:50|7433.4|7430.6|7432.9|7430.1|7433.4|7430.6|7432.9|7430.1|32
1627551540000|2021-07-29 09:39:00|7433.4|7430.6|7433.4|7430.6|7433.9|7431.1|7433.4|7430.6|2
1627551550000|2021-07-29 09:39:10|7433.9|7431.1|7431.9|7429.1|7434.4|7431.6|7431.9|7429.1|39
1627551560000|2021-07-29 09:39:20|7430.9|7428.1|7429.4|7426.6|7430.9|7428.1|7428.9|7426.1|18
1627551570000|2021-07-29 09:39:30|7429.9|7427.1|7431.9|7429.1|7431.9|7429.1|7429.9|7427.1|168
1627551580000|2021-07-29 09:39:40|7431.4|7428.6|7431.9|7429.1|7431.9|7429.1|7431.4|7428.6|3
1627551590000|2021-07-29 09:39:50|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|9
1627551600000|2021-07-29 09:40:00|7430.9|7428.1|7429.9|7427.1|7430.9|7428.1|7429.9|7427.1|28
1627551610000|2021-07-29 09:40:10|7429.4|7426.6|7429.9|7427.1|7429.9|7427.1|7429.4|7426.6|5
1627551620000|2021-07-29 09:40:20|7430.9|7428.1|7430.9|7428.1|7431.9|7429.1|7430.9|7428.1|7
1627551630000|2021-07-29 09:40:30|||||||||1
1627551640000|2021-07-29 09:40:40|7430.4|7427.6|7428.9|7426.1|7430.4|7427.6|7428.9|7426.1|8
1627551650000|2021-07-29 09:40:50|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|7429.4|7426.6|6
1627551660000|2021-07-29 09:41:00|7429.4|7426.6|7430.4|7427.6|7430.9|7428.1|7429.4|7426.6|9
1627551670000|2021-07-29 09:41:10|7430.9|7428.1|7431.9|7429.1|7431.9|7429.1|7430.9|7428.1|3
1627551680000|2021-07-29 09:41:20|7432.4|7429.6|7433.4|7430.6|7433.4|7430.6|7432.4|7429.6|9
1627551700000|2021-07-29 09:41:40|7433.9|7431.1|7433.9|7431.1|7433.9|7431.1|7433.4|7430.6|19
1627551710000|2021-07-29 09:41:50|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|10
1627551720000|2021-07-29 09:42:00|7433.9|7431.1|7433.4|7430.6|7433.9|7431.1|7432.9|7430.1|6
1627551730000|2021-07-29 09:42:10|7432.9|7430.1|7433.4|7430.6|7433.4|7430.6|7432.9|7430.1|33
1627551740000|2021-07-29 09:42:20|7432.9|7430.1|7433.4|7430.6|7433.4|7430.6|7432.9|7430.1|0
1627551750000|2021-07-29 09:42:30|7433.9|7431.1|7432.9|7430.1|7433.9|7431.1|7432.9|7430.1|2
1627551760000|2021-07-29 09:42:40|7431.9|7429.1|7432.4|7429.6|7432.9|7430.1|7431.9|7429.1|20
1627551770000|2021-07-29 09:42:50|7431.9|7429.1|7431.9|7429.1|7431.9|7429.1|7431.9|7429.1|0
1627551780000|2021-07-29 09:43:00|7431.4|7428.6|7430.9|7428.1|7431.4|7428.6|7430.4|7427.6|14
1627551790000|2021-07-29 09:43:10|7431.9|7429.1|7432.4|7429.6|7432.4|7429.6|7431.9|7429.1|26
1627551800000|2021-07-29 09:43:20|7432.9|7430.1|7432.4|7429.6|7432.9|7430.1|7432.4|7429.6|0
1627551810000|2021-07-29 09:43:30|||||||||15
1627551820000|2021-07-29 09:43:40|7431.9|7429.1|7432.4|7429.6|7432.9|7430.1|7431.9|7429.1|2
1627551840000|2021-07-29 09:44:00|7431.9|7429.1|7432.4|7429.6|7432.9|7430.1|7431.9|7429.1|16
1627551850000|2021-07-29 09:44:10|7432.9|7430.1|7431.4|7428.6|7432.9|7430.1|7431.4|7428.6|3
1627551860000|2021-07-29 09:44:20|7431.9|7429.1|7432.4|7429.6|7432.4|7429.6|7431.9|7429.1|0
1627551870000|2021-07-29 09:44:30|||||||||15
1627551880000|2021-07-29 09:44:40|||||||||34
1627551890000|2021-07-29 09:44:50|7431.9|7429.1|7431.4|7428.6|7431.9|7429.1|7430.9|7428.1|24
1627551900000|2021-07-29 09:45:00|7431.9|7429.1|7432.9|7430.1|7432.9|7430.1|7431.9|7429.1|11
1627551910000|2021-07-29 09:45:10|7432.4|7429.6|7431.4|7428.6|7432.4|7429.6|7431.4|7428.6|2
1627551920000|2021-07-29 09:45:20|7430.9|7428.1|7432.9|7430.1|7432.9|7430.1|7430.9|7428.1|42
1627551930000|2021-07-29 09:45:30|7433.4|7430.6|7432.4|7429.6|7433.9|7431.1|7432.4|7429.6|1
1627551950000|2021-07-29 09:45:50|7431.9|7429.1|7430.9|7428.1|7431.9|7429.1|7430.9|7428.1|30
1627551960000|2021-07-29 09:46:00|7431.9|7429.1|7431.4|7428.6|7431.9|7429.1|7431.4|7428.6|1
1627551970000|2021-07-29 09:46:10|7430.9|7428.1|7430.9|7428.1|7430.9|7428.1|7430.9|7428.1|0
1627551980000|2021-07-29 09:46:20|7431.4|7428.6|7431.9|7429.1|7431.9|7429.1|7430.9|7428.1|18
1627551990000|2021-07-29 09:46:30|7432.9|7430.1|7431.9|7429.1|7432.9|7430.1|7431.9|7429.1|152
1627552000000|2021-07-29 09:46:40|7431.4|7428.6|7430.9|7428.1|7431.4|7428.6|7430.9|7428.1|101
1627552010000|2021-07-29 09:46:50|||||||||79
1627552020000|2021-07-29 09:47:00|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|7428.9|7426.1|43
1627552030000|2021-07-29 09:47:10|7428.9|7426.1|7429.4|7426.6|7429.9|7427.1|7428.9|7426.1|48
1627552040000|2021-07-29 09:47:20|7428.9|7426.1|7429.4|7426.6|7429.4|7426.6|7428.9|7426.1|3
1627552050000|2021-07-29 09:47:30|7428.9|7426.1|7428.4|7425.6|7428.9|7426.1|7428.4|7425.6|1
1627552060000|2021-07-29 09:47:40|7429.4|7426.6|7429.4|7426.6|7429.9|7427.1|7429.4|7426.6|133
1627552070000|2021-07-29 09:47:50|7429.9|7427.1|7430.9|7428.1|7430.9|7428.1|7429.4|7426.6|118
1627552090000|2021-07-29 09:48:10|7430.4|7427.6|7430.4|7427.6|7430.4|7427.6|7430.4|7427.6|95
1627552110000|2021-07-29 09:48:30|7430.9|7428.1|7430.9|7428.1|7430.9|7428.1|7430.9|7428.1|42
1627552120000|2021-07-29 09:48:40|7430.4|7427.6|7429.4|7426.6|7430.4|7427.6|7429.4|7426.6|1
1627552130000|2021-07-29 09:48:50|7428.9|7426.1|7428.4|7425.6|7428.9|7426.1|7428.4|7425.6|12
1627552140000|2021-07-29 09:49:00|7427.9|7425.1|7428.9|7426.1|7428.9|7426.1|7426.9|7424.1|28
1627552150000|2021-07-29 09:49:10|7428.4|7425.6|7428.4|7425.6|7428.4|7425.6|7428.4|7425.6|5
1627552170000|2021-07-29 09:49:30|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|16
1627552190000|2021-07-29 09:49:50|||||||||15
1627552200000|2021-07-29 09:50:00|7426.9|7424.1|7421.9|7419.1|7426.9|7424.1|7420|7417.2|352
1627552210000|2021-07-29 09:50:10|7421.4|7418.6|7420.4|7417.6|7421.4|7418.6|7416.9|7414.1|118
1627552220000|2021-07-29 09:50:20|7420.9|7418.1|7421.4|7418.6|7421.9|7419.1|7420.9|7418.1|18
1627552230000|2021-07-29 09:50:30|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|1
1627552240000|2021-07-29 09:50:40|7422.9|7420.1|7421.9|7419.1|7423.4|7420.6|7421.9|7419.1|22
1627552250000|2021-07-29 09:50:50|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.4|7419.6|21
1627552260000|2021-07-29 09:51:00|7421.9|7419.1|7422.4|7419.6|7422.9|7420.1|7421.9|7419.1|5
1627552280000|2021-07-29 09:51:20|7420.9|7418.1|7418.4|7415.6|7421.4|7418.6|7418.4|7415.6|273
1627552290000|2021-07-29 09:51:30|7418.9|7416.1|7418.9|7416.1|7419.9|7417.1|7418.4|7415.6|17
1627552300000|2021-07-29 09:51:40|7419.4|7416.6|7419.4|7416.6|7419.9|7417.1|7419.4|7416.6|19
1627552310000|2021-07-29 09:51:50|||||||||4
1627552320000|2021-07-29 09:52:00|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|7416.9|7414.1|73
1627552330000|2021-07-29 09:52:10|7418.4|7415.6|7419.4|7416.6|7419.4|7416.6|7418.4|7415.6|20
1627552340000|2021-07-29 09:52:20|7418.9|7416.1|7419.4|7416.6|7419.9|7417.1|7418.9|7416.1|6
1627552350000|2021-07-29 09:52:30|7418.9|7416.1|7418.4|7415.6|7419.4|7416.6|7417.9|7415.1|104
1627552360000|2021-07-29 09:52:40|||||||||65
1627552370000|2021-07-29 09:52:50|7417.9|7415.1|7415.9|7413.1|7417.9|7415.1|7415.9|7413.1|695
1627552380000|2021-07-29 09:53:00|7416.4|7413.6|7416.9|7414.1|7417.4|7414.6|7415.9|7413.1|421
1627552390000|2021-07-29 09:53:10|7417.4|7414.6|7417.9|7415.1|7418.4|7415.6|7417.4|7414.6|203
1627552400000|2021-07-29 09:53:20|7418.4|7415.6|7418.4|7415.6|7418.9|7416.1|7417.9|7415.1|261
1627552410000|2021-07-29 09:53:30|7418.9|7416.1|7420.9|7418.1|7421.4|7418.6|7418.9|7416.1|23
1627552420000|2021-07-29 09:53:40|7419.9|7417.1|7418.9|7416.1|7419.9|7417.1|7418.9|7416.1|43
1627552430000|2021-07-29 09:53:50|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|1
1627552440000|2021-07-29 09:54:00|7419.9|7417.1|7419.9|7417.1|7420.4|7417.6|7419.9|7417.1|8
1627552450000|2021-07-29 09:54:10|7420.4|7417.6|7419.9|7417.1|7420.4|7417.6|7419.9|7417.1|2
1627552470000|2021-07-29 09:54:30|7420.4|7417.6|7420.4|7417.6|7420.9|7418.1|7420.4|7417.6|7
1627552480000|2021-07-29 09:54:40|7420.9|7418.1|7420.4|7417.6|7420.9|7418.1|7420.4|7417.6|10
1627552490000|2021-07-29 09:54:50|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.4|7417.6|1
1627552500000|2021-07-29 09:55:00|7419.9|7417.1|7420.4|7417.6|7420.4|7417.6|7419.9|7417.1|5
1627552510000|2021-07-29 09:55:10|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|0
1627552520000|2021-07-29 09:55:20|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|1
1627552530000|2021-07-29 09:55:30|7420.9|7418.1|7423.9|7421.1|7423.9|7421.1|7420.9|7418.1|38
1627552540000|2021-07-29 09:55:40|7424.9|7422.1|7424.9|7422.1|7425.4|7422.6|7424.9|7422.1|8
1627552550000|2021-07-29 09:55:50|7424.4|7421.6|7423.9|7421.1|7424.4|7421.6|7423.9|7421.1|7
1627552560000|2021-07-29 09:56:00|7424.9|7422.1|7424.4|7421.6|7424.9|7422.1|7423.9|7421.1|5
1627552570000|2021-07-29 09:56:10|7424.9|7422.1|7426.9|7424.1|7426.9|7424.1|7424.9|7422.1|241
1627552580000|2021-07-29 09:56:20|7426.4|7423.6|7421.9|7419.1|7426.4|7423.6|7421.9|7419.1|430
1627552590000|2021-07-29 09:56:30|7422.9|7420.1|7419.9|7417.1|7422.9|7420.1|7419.9|7417.1|36
1627552600000|2021-07-29 09:56:40|7420.4|7417.6|7420.9|7418.1|7420.9|7418.1|7420.4|7417.6|210
1627552610000|2021-07-29 09:56:50|7421.4|7418.6|7420.9|7418.1|7421.9|7419.1|7420.4|7417.6|16
1627552620000|2021-07-29 09:57:00|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|15
1627552630000|2021-07-29 09:57:10|7419.9|7417.1|7420.9|7418.1|7420.9|7418.1|7418.9|7416.1|70
1627552640000|2021-07-29 09:57:20|7420.4|7417.6|7421.4|7418.6|7421.9|7419.1|7420.4|7417.6|15
1627552650000|2021-07-29 09:57:30|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|7420.9|7418.1|54
1627552660000|2021-07-29 09:57:40|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|46
1627552670000|2021-07-29 09:57:50|7421.9|7419.1|7423.4|7420.6|7423.4|7420.6|7421.4|7418.6|12
1627552680000|2021-07-29 09:58:00|7424.4|7421.6|7424.4|7421.6|7424.9|7422.1|7423.9|7421.1|100
1627552690000|2021-07-29 09:58:10|7423.9|7421.1|7422.9|7420.1|7423.9|7421.1|7422.4|7419.6|33
1627552700000|2021-07-29 09:58:20|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|0
1627552710000|2021-07-29 09:58:30|7423.9|7421.1|7423.4|7420.6|7423.9|7421.1|7423.4|7420.6|101
1627552720000|2021-07-29 09:58:40|7422.9|7420.1|7421.9|7419.1|7423.4|7420.6|7421.9|7419.1|8
1627552730000|2021-07-29 09:58:50|7420.9|7418.1|7420.9|7418.1|7421.4|7418.6|7420.4|7417.6|25
1627552740000|2021-07-29 09:59:00|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|6
1627552750000|2021-07-29 09:59:10|7420.9|7418.1|7421.4|7418.6|7421.9|7419.1|7420.9|7418.1|2
1627552760000|2021-07-29 09:59:20|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|7420.9|7418.1|5
1627552770000|2021-07-29 09:59:30|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.4|7419.6|21
1627552780000|2021-07-29 09:59:40|7423.9|7421.1|7423.9|7421.1|7424.4|7421.6|7423.9|7421.1|2
1627552790000|2021-07-29 09:59:50|7422.9|7420.1|7423.4|7420.6|7423.9|7421.1|7422.9|7420.1|15
1627552800000|2021-07-29 10:00:00|7422.9|7420.1|7424.4|7421.6|7424.4|7421.6|7420.9|7418.1|22
1627552810000|2021-07-29 10:00:10|7423.9|7421.1|7423.9|7421.1|7424.9|7422.1|7423.4|7420.6|72
1627552820000|2021-07-29 10:00:20|7422.4|7419.6|7421.4|7418.6|7422.4|7419.6|7419.4|7416.6|62
1627552830000|2021-07-29 10:00:30|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7418.4|7415.6|44
1627552840000|2021-07-29 10:00:40|7420.4|7417.6|7420.9|7418.1|7420.9|7418.1|7419.9|7417.1|15
1627552850000|2021-07-29 10:00:50|7420.4|7417.6|7419.9|7417.1|7420.4|7417.6|7419.4|7416.6|2
1627552860000|2021-07-29 10:01:00|7420.9|7418.1|7419.4|7416.6|7420.9|7418.1|7418.9|7416.1|49
1627552870000|2021-07-29 10:01:10|7420.4|7417.6|7419.9|7417.1|7420.4|7417.6|7418.9|7416.1|21
1627552880000|2021-07-29 10:01:20|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|18
1627552890000|2021-07-29 10:01:30|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|0
1627552900000|2021-07-29 10:01:40|7419.4|7416.6|7418.9|7416.1|7419.4|7416.6|7418.4|7415.6|61
1627552910000|2021-07-29 10:01:50|7418.4|7415.6|7417.4|7414.6|7418.4|7415.6|7417.4|7414.6|5
1627552920000|2021-07-29 10:02:00|7416.9|7414.1|7415.9|7413.1|7417.4|7414.6|7415.9|7413.1|32
1627552930000|2021-07-29 10:02:10|7416.9|7414.1|7416.9|7414.1|7418.4|7415.6|7416.4|7413.6|95
1627552940000|2021-07-29 10:02:20|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|16
1627552950000|2021-07-29 10:02:30|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|8
1627552960000|2021-07-29 10:02:40|7418.9|7416.1|7419.4|7416.6|7419.4|7416.6|7418.9|7416.1|21
1627552970000|2021-07-29 10:02:50|7419.9|7417.1|7419.9|7417.1|7420.9|7418.1|7419.4|7416.6|93
1627552980000|2021-07-29 10:03:00|7420.4|7417.6|7420.4|7417.6|7420.9|7418.1|7418.9|7416.1|103
1627552990000|2021-07-29 10:03:10|7419.9|7417.1|7419.4|7416.6|7419.9|7417.1|7419.4|7416.6|42
1627553000000|2021-07-29 10:03:20|7420.9|7418.1|7420.9|7418.1|7422.4|7419.6|7419.9|7417.1|99
1627553010000|2021-07-29 10:03:30|7419.9|7417.1|7419.4|7416.6|7419.9|7417.1|7419.4|7416.6|27
1627553020000|2021-07-29 10:03:40|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|7419.4|7416.6|1
1627553030000|2021-07-29 10:03:50|7419.4|7416.6|7420.4|7417.6|7420.4|7417.6|7419.4|7416.6|7
1627553040000|2021-07-29 10:04:00|7420.9|7418.1|7419.9|7417.1|7420.9|7418.1|7419.9|7417.1|24
1627553060000|2021-07-29 10:04:20|7420.9|7418.1|7420.4|7417.6|7420.9|7418.1|7420.4|7417.6|1
1627553070000|2021-07-29 10:04:30|7420.9|7418.1|7418.9|7416.1|7420.9|7418.1|7418.9|7416.1|20
1627553080000|2021-07-29 10:04:40|7417.9|7415.1|7418.9|7416.1|7418.9|7416.1|7417.9|7415.1|3
1627553090000|2021-07-29 10:04:50|7419.9|7417.1|7420.4|7417.6|7420.4|7417.6|7419.9|7417.1|147
1627553100000|2021-07-29 10:05:00|7420.9|7418.1|7419.4|7416.6|7420.9|7418.1|7419.4|7416.6|152
1627553110000|2021-07-29 10:05:10|7419.9|7417.1|7419.9|7417.1|7420.4|7417.6|7419.4|7416.6|126
1627553120000|2021-07-29 10:05:20|7419.4|7416.6|7420.4|7417.6|7420.4|7417.6|7419.4|7416.6|12
1627553130000|2021-07-29 10:05:30|7420.9|7418.1|7420.4|7417.6|7420.9|7418.1|7419.9|7417.1|160
1627553150000|2021-07-29 10:05:50|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|56
1627553160000|2021-07-29 10:06:00|7420.4|7417.6|7422.4|7419.6|7422.9|7420.1|7420.4|7417.6|25
1627553170000|2021-07-29 10:06:10|7421.9|7419.1|7422.4|7419.6|7422.4|7419.6|7421.9|7419.1|55
1627553180000|2021-07-29 10:06:20|7421.9|7419.1|7421.4|7418.6|7421.9|7419.1|7421.4|7418.6|22
1627553190000|2021-07-29 10:06:30|7420.9|7418.1|7419.9|7417.1|7420.9|7418.1|7419.4|7416.6|2
1627553200000|2021-07-29 10:06:40|7418.9|7416.1|7416.9|7414.1|7418.9|7416.1|7416.9|7414.1|229
1627553210000|2021-07-29 10:06:50|7417.9|7415.1|7416.9|7414.1|7417.9|7415.1|7416.9|7414.1|12
1627553220000|2021-07-29 10:07:00|7417.9|7415.1|7419.9|7417.1|7419.9|7417.1|7417.9|7415.1|101
1627553230000|2021-07-29 10:07:10|7420.9|7418.1|7420.9|7418.1|7421.9|7419.1|7420.9|7418.1|14
1627553240000|2021-07-29 10:07:20|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|7419.9|7417.1|5
1627553250000|2021-07-29 10:07:30|7420.9|7418.1|7420.4|7417.6|7420.9|7418.1|7420.4|7417.6|8
1627553260000|2021-07-29 10:07:40|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|2
1627553280000|2021-07-29 10:08:00|7420.4|7417.6|7420.4|7417.6|7420.9|7418.1|7419.9|7417.1|21
1627553290000|2021-07-29 10:08:10|7420.9|7418.1|7423.4|7420.6|7423.9|7421.1|7420.9|7418.1|80
1627553300000|2021-07-29 10:08:20|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|0
1627553310000|2021-07-29 10:08:30|7422.4|7419.6|7421.9|7419.1|7422.4|7419.6|7421.4|7418.6|3
1627553320000|2021-07-29 10:08:40|7420.9|7418.1|7423.4|7420.6|7423.9|7421.1|7420.4|7417.6|387
1627553330000|2021-07-29 10:08:50|7423.9|7421.1|7423.4|7420.6|7423.9|7421.1|7422.9|7420.1|4
1627553340000|2021-07-29 10:09:00|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|5
1627553360000|2021-07-29 10:09:20|7421.9|7419.1|7419.9|7417.1|7421.9|7419.1|7419.9|7417.1|45
1627553370000|2021-07-29 10:09:30|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|25
1627553380000|2021-07-29 10:09:40|7419.9|7417.1|7418.9|7416.1|7419.9|7417.1|7418.9|7416.1|5
1627553390000|2021-07-29 10:09:50|7418.4|7415.6|7418.4|7415.6|7418.9|7416.1|7418.4|7415.6|4
1627553400000|2021-07-29 10:10:00|7418.9|7416.1|7419.9|7417.1|7419.9|7417.1|7418.4|7415.6|13
1627553410000|2021-07-29 10:10:10|7419.4|7416.6|7419.4|7416.6|7419.9|7417.1|7419.4|7416.6|1
1627553420000|2021-07-29 10:10:20|7416.9|7414.1|7416.9|7414.1|7417.9|7415.1|7415.9|7413.1|151
1627553430000|2021-07-29 10:10:30|7417.9|7415.1|7418.9|7416.1|7418.9|7416.1|7417.9|7415.1|4
1627553440000|2021-07-29 10:10:40|7418.4|7415.6|7419.4|7416.6|7419.9|7417.1|7418.4|7415.6|7
1627553450000|2021-07-29 10:10:50|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|0
1627553460000|2021-07-29 10:11:00|7419.9|7417.1|7418.9|7416.1|7421.9|7419.1|7418.9|7416.1|385
1627553470000|2021-07-29 10:11:10|7419.9|7417.1|7418.9|7416.1|7419.9|7417.1|7418.9|7416.1|14
1627553480000|2021-07-29 10:11:20|7419.4|7416.6|7419.9|7417.1|7419.9|7417.1|7419.4|7416.6|22
1627553500000|2021-07-29 10:11:40|7419.4|7416.6|7423.9|7421.1|7424.9|7422.1|7418.9|7416.1|195
1627553510000|2021-07-29 10:11:50|7423.4|7420.6|7423.9|7421.1|7423.9|7421.1|7423.4|7420.6|2
1627553520000|2021-07-29 10:12:00|7422.9|7420.1|7425.9|7423.1|7425.9|7423.1|7421.9|7419.1|19
1627553530000|2021-07-29 10:12:10|7425.4|7422.6|7424.9|7422.1|7425.9|7423.1|7424.9|7422.1|3
1627553540000|2021-07-29 10:12:20|7424.4|7421.6|7423.9|7421.1|7424.4|7421.6|7423.9|7421.1|8
1627553550000|2021-07-29 10:12:30|7423.4|7420.6|7423.4|7420.6|7423.9|7421.1|7422.9|7420.1|4
1627553560000|2021-07-29 10:12:40|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.4|7419.6|0
1627553570000|2021-07-29 10:12:50|7422.4|7419.6|7422.9|7420.1|7422.9|7420.1|7422.4|7419.6|1
1627553580000|2021-07-29 10:13:00|7422.4|7419.6|7421.9|7419.1|7422.4|7419.6|7421.9|7419.1|3
1627553590000|2021-07-29 10:13:10|7421.4|7418.6|7422.4|7419.6|7422.4|7419.6|7420.9|7418.1|16
1627553600000|2021-07-29 10:13:20|7420.9|7418.1|7419.4|7416.6|7420.9|7418.1|7417.9|7415.1|54
1627553610000|2021-07-29 10:13:30|7419.9|7417.1|7419.4|7416.6|7419.9|7417.1|7419.4|7416.6|0
1627553630000|2021-07-29 10:13:50|7418.9|7416.1|7418.4|7415.6|7418.9|7416.1|7417.9|7415.1|2
1627553640000|2021-07-29 10:14:00|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|2
1627553650000|2021-07-29 10:14:10|7418.9|7416.1|7419.4|7416.6|7419.9|7417.1|7418.9|7416.1|9
1627553660000|2021-07-29 10:14:20|7418.9|7416.1|7417.4|7414.6|7418.9|7416.1|7417.4|7414.6|0
1627553670000|2021-07-29 10:14:30|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|16
1627553680000|2021-07-29 10:14:40|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|2
1627553690000|2021-07-29 10:14:50|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|7417.4|7414.6|15
1627553700000|2021-07-29 10:15:00|7417.4|7414.6|7421.9|7419.1|7422.9|7420.1|7415.9|7413.1|83
1627553710000|2021-07-29 10:15:10|7421.4|7418.6|7420.9|7418.1|7421.4|7418.6|7420.4|7417.6|12
1627553720000|2021-07-29 10:15:20|7421.9|7419.1|7420.9|7418.1|7421.9|7419.1|7420.9|7418.1|74
1627553730000|2021-07-29 10:15:30|7420.4|7417.6|7419.9|7417.1|7420.9|7418.1|7419.9|7417.1|2
1627553740000|2021-07-29 10:15:40|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|6
1627553750000|2021-07-29 10:15:50|7419.9|7417.1|7419.4|7416.6|7419.9|7417.1|7418.9|7416.1|25
1627553760000|2021-07-29 10:16:00|7418.9|7416.1|7418.4|7415.6|7418.9|7416.1|7417.4|7414.6|7
1627553770000|2021-07-29 10:16:10|7418.9|7416.1|7419.9|7417.1|7419.9|7417.1|7418.9|7416.1|29
1627553780000|2021-07-29 10:16:20|7419.4|7416.6|7419.9|7417.1|7419.9|7417.1|7419.4|7416.6|1
1627553790000|2021-07-29 10:16:30|7419.4|7416.6|7419.9|7417.1|7419.9|7417.1|7418.9|7416.1|32
1627553800000|2021-07-29 10:16:40|7420.9|7418.1|7420.4|7417.6|7420.9|7418.1|7420.4|7417.6|22
1627553810000|2021-07-29 10:16:50|7419.9|7417.1|7420.4|7417.6|7420.4|7417.6|7419.9|7417.1|22
1627553820000|2021-07-29 10:17:00|7422.4|7419.6|7422.9|7420.1|7424.4|7421.6|7422.4|7419.6|9
1627553830000|2021-07-29 10:17:10|7422.4|7419.6|7420.9|7418.1|7422.4|7419.6|7420.9|7418.1|27
1627553840000|2021-07-29 10:17:20|7421.4|7418.6|7420.4|7417.6|7421.4|7418.6|7420.4|7417.6|1
1627553850000|2021-07-29 10:17:30|7420.9|7418.1|7419.4|7416.6|7420.9|7418.1|7418.9|7416.1|6
1627553860000|2021-07-29 10:17:40|7419.9|7417.1|7420.4|7417.6|7421.9|7419.1|7419.9|7417.1|44
1627553870000|2021-07-29 10:17:50|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.4|7417.6|0
1627553880000|2021-07-29 10:18:00|7421.9|7419.1|7422.4|7419.6|7422.4|7419.6|7421.9|7419.1|20
1627553890000|2021-07-29 10:18:10|7421.9|7419.1|7421.9|7419.1|7422.4|7419.6|7421.9|7419.1|13
1627553900000|2021-07-29 10:18:20|7421.4|7418.6|7421.4|7418.6|7421.9|7419.1|7420.4|7417.6|9
1627553910000|2021-07-29 10:18:30|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|15
1627553920000|2021-07-29 10:18:40|7422.4|7419.6|7421.9|7419.1|7422.4|7419.6|7421.9|7419.1|71
1627553930000|2021-07-29 10:18:50|7420.9|7418.1|7418.9|7416.1|7420.9|7418.1|7418.9|7416.1|18
1627553940000|2021-07-29 10:19:00|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|107
1627553950000|2021-07-29 10:19:10|7418.9|7416.1|7418.4|7415.6|7418.9|7416.1|7418.4|7415.6|17
1627553960000|2021-07-29 10:19:20|7417.9|7415.1|7418.9|7416.1|7418.9|7416.1|7417.9|7415.1|23
1627553970000|2021-07-29 10:19:30|7418.4|7415.6|7419.9|7417.1|7419.9|7417.1|7418.4|7415.6|49
1627553980000|2021-07-29 10:19:40|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|0
1627553990000|2021-07-29 10:19:50|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|1
1627554000000|2021-07-29 10:20:00|7420.4|7417.6|7420.9|7418.1|7420.9|7418.1|7420.4|7417.6|10
1627554010000|2021-07-29 10:20:10|||||||||1
1627554020000|2021-07-29 10:20:20|||||||||1
1627554040000|2021-07-29 10:20:40|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|7421.4|7418.6|235
1627554050000|2021-07-29 10:20:50|7421.4|7418.6|7420.9|7418.1|7421.9|7419.1|7420.9|7418.1|15
1627554060000|2021-07-29 10:21:00|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.4|7419.6|12
1627554070000|2021-07-29 10:21:10|||||||||15
1627554080000|2021-07-29 10:21:20|7422.4|7419.6|7422.9|7420.1|7422.9|7420.1|7422.4|7419.6|8
1627554090000|2021-07-29 10:21:30|7422.4|7419.6|7422.4|7419.6|7422.9|7420.1|7422.4|7419.6|0
1627554100000|2021-07-29 10:21:40|7421.9|7419.1|7423.4|7420.6|7423.9|7421.1|7421.9|7419.1|158
1627554110000|2021-07-29 10:21:50|7423.9|7421.1|7424.4|7421.6|7424.9|7422.1|7423.4|7420.6|11
1627554120000|2021-07-29 10:22:00|7424.9|7422.1|7423.9|7421.1|7424.9|7422.1|7423.9|7421.1|15
1627554130000|2021-07-29 10:22:10|7423.4|7420.6|7422.9|7420.1|7423.4|7420.6|7422.9|7420.1|51
1627554140000|2021-07-29 10:22:20|7423.9|7421.1|7424.4|7421.6|7424.8|7422|7423.9|7421.1|51
1627554150000|2021-07-29 10:22:30|7423.9|7421.1|7420.9|7418.1|7423.9|7421.1|7420.4|7417.6|47
1627554160000|2021-07-29 10:22:40|7420.4|7417.6|7421.4|7418.6|7421.4|7418.6|7420.4|7417.6|24
1627554170000|2021-07-29 10:22:50|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|14
1627554180000|2021-07-29 10:23:00|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.4|7417.6|19
1627554190000|2021-07-29 10:23:10|7421.4|7418.6|7420.4|7417.6|7421.4|7418.6|7419.9|7417.1|15
1627554200000|2021-07-29 10:23:20|7420.9|7418.1|7420.4|7417.6|7420.9|7418.1|7420.4|7417.6|2
1627554210000|2021-07-29 10:23:30|7420.9|7418.1|7420.4|7417.6|7420.9|7418.1|7420.4|7417.6|19
1627554220000|2021-07-29 10:23:40|7419.9|7417.1|7419.4|7416.6|7419.9|7417.1|7418.4|7415.6|19
1627554230000|2021-07-29 10:23:50|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|5
1627554240000|2021-07-29 10:24:00|7419.4|7416.6|7419.9|7417.1|7420.4|7417.6|7418.9|7416.1|28
1627554250000|2021-07-29 10:24:10|7420.4|7417.6|7420.9|7418.1|7420.9|7418.1|7420.4|7417.6|1
1627554270000|2021-07-29 10:24:30|7421.4|7418.6|7422.4|7419.6|7422.4|7419.6|7421.4|7418.6|32
1627554280000|2021-07-29 10:24:40|7421.9|7419.1|7421.4|7418.6|7421.9|7419.1|7421.4|7418.6|11
1627554290000|2021-07-29 10:24:50|7421.3|7418.5|7419.9|7417.1|7421.3|7418.5|7419.4|7416.6|60
1627554300000|2021-07-29 10:25:00|7419.4|7416.6|7420.9|7418.1|7421.3|7418.5|7419.4|7416.6|13
1627554310000|2021-07-29 10:25:10|7421.4|7418.6|7420.9|7418.1|7421.4|7418.6|7420.9|7418.1|4
1627554320000|2021-07-29 10:25:20|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|1
1627554330000|2021-07-29 10:25:30|7420.9|7418.1|7420.4|7417.6|7420.9|7418.1|7419.9|7417.1|0
1627554340000|2021-07-29 10:25:40|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.4|7417.6|0
1627554350000|2021-07-29 10:25:50|7420.4|7417.6|7419.8|7417|7420.9|7418.1|7418.9|7416.1|21
1627554360000|2021-07-29 10:26:00|7419.9|7417.1|7419.8|7417|7420.8|7418|7419.4|7416.6|5
1627554370000|2021-07-29 10:26:10|7419.9|7417.1|7418.9|7416.1|7419.9|7417.1|7418.9|7416.1|104
1627554390000|2021-07-29 10:26:30|7418.8|7416|7421.3|7418.5|7421.3|7418.5|7418.8|7416|8
1627554400000|2021-07-29 10:26:40|7421.8|7419|7421.4|7418.6|7421.8|7419|7421.4|7418.6|0
1627554410000|2021-07-29 10:26:50|7421.3|7418.5|7422.8|7420|7422.9|7420.1|7421.3|7418.5|47
1627554420000|2021-07-29 10:27:00|7422.4|7419.6|7422.8|7420|7422.8|7420|7422.4|7419.6|1
1627554430000|2021-07-29 10:27:10|7422.9|7420.1|7421.9|7419.1|7423.3|7420.5|7421.9|7419.1|18
1627554450000|2021-07-29 10:27:30|||||||||33
1627554460000|2021-07-29 10:27:40|7422.9|7420.1|7423.4|7420.6|7423.8|7421|7422.9|7420.1|136
1627554470000|2021-07-29 10:27:50|7422.9|7420.1|7423.3|7420.5|7423.3|7420.5|7422.9|7420.1|0
1627554480000|2021-07-29 10:28:00|7422.9|7420.1|7422.9|7420.1|7423.3|7420.5|7422.8|7420|45
1627554490000|2021-07-29 10:28:10|7422.8|7420|7421.3|7418.5|7422.8|7420|7420.9|7418.1|6
1627554500000|2021-07-29 10:28:20|7420.8|7418|7420.9|7418.1|7420.9|7418.1|7420.4|7417.6|1
1627554510000|2021-07-29 10:28:30|7421.8|7419|7421.9|7419.1|7421.9|7419.1|7421.8|7419|4
1627554520000|2021-07-29 10:28:40|7422.9|7420.1|7423.3|7420.5|7423.9|7421.1|7422.9|7420.1|12
1627554530000|2021-07-29 10:28:50|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|2
1627554540000|2021-07-29 10:29:00|7422.8|7420|7421.9|7419.1|7422.8|7420|7421.9|7419.1|0
1627554550000|2021-07-29 10:29:10|7420.9|7418.1|7420.8|7418|7421.8|7419|7420.8|7418|91
1627554560000|2021-07-29 10:29:20|7419.9|7417.1|7420.9|7418.1|7420.9|7418.1|7419.8|7417|47
1627554570000|2021-07-29 10:29:30|7420.4|7417.6|7419.8|7417|7420.9|7418.1|7419.8|7417|0
1627554600000|2021-07-29 10:30:00|7419.3|7416.5|7416.8|7414|7420.8|7418|7416.8|7414|225
1627554610000|2021-07-29 10:30:10|7416.3|7413.5|7414.3|7411.5|7416.8|7414|7411.8|7409|157
1627554620000|2021-07-29 10:30:20|7414.8|7412|7411.8|7409|7414.8|7412|7410.9|7408.1|117
1627554630000|2021-07-29 10:30:30|7411.3|7408.5|7409.8|7407|7412.8|7410|7409.4|7406.6|106
1627554640000|2021-07-29 10:30:40|7408.4|7405.6|7408.8|7406|7409.8|7407|7408.3|7405.5|17
1627554650000|2021-07-29 10:30:50|7407.9|7405.1|7410.8|7408|7410.8|7408|7407.9|7405.1|57
1627554660000|2021-07-29 10:31:00|7410.3|7407.5|7411.8|7409|7411.8|7409|7409.9|7407.1|3
1627554670000|2021-07-29 10:31:10|7412.3|7409.5|7412.4|7409.6|7412.8|7410|7412.3|7409.5|1
1627554680000|2021-07-29 10:31:20|7411.8|7409|7411.8|7409|7411.8|7409|7411.8|7409|0
1627554690000|2021-07-29 10:31:30|7411.9|7409.1|7411.8|7409|7412.3|7409.5|7411.8|7409|1
1627554700000|2021-07-29 10:31:40|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|7410.9|7408.1|4
1627554710000|2021-07-29 10:31:50|7410.8|7408|7413.3|7410.5|7413.3|7410.5|7410.8|7408|18
1627554720000|2021-07-29 10:32:00|7412.8|7410|7413.8|7411|7413.8|7411|7412.8|7410|1
1627554730000|2021-07-29 10:32:10|||||||||15
1627554740000|2021-07-29 10:32:20|7414.8|7412|7414.8|7412|7415.8|7413|7414.8|7412|7
1627554750000|2021-07-29 10:32:30|7415.3|7412.5|7414.8|7412|7415.3|7412.5|7414.8|7412|2
1627554760000|2021-07-29 10:32:40|7413.9|7411.1|7415.3|7412.5|7415.3|7412.5|7413.8|7411|70
1627554770000|2021-07-29 10:32:50|7414.9|7412.1|7414.8|7412|7414.9|7412.1|7414.3|7411.5|1
1627554780000|2021-07-29 10:33:00|7414.3|7411.5|7413.8|7411|7414.8|7412|7413.3|7410.5|1
1627554790000|2021-07-29 10:33:10|7413.4|7410.6|7413.8|7411|7413.8|7411|7413.4|7410.6|1
1627554800000|2021-07-29 10:33:20|7413.4|7410.6|7413.4|7410.6|7413.8|7411|7413.3|7410.5|0
1627554810000|2021-07-29 10:33:30|7413.3|7410.5|7413.4|7410.6|7413.8|7411|7412.9|7410.1|1
1627554820000|2021-07-29 10:33:40|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|0
1627554830000|2021-07-29 10:33:50|7413.8|7411|7413.4|7410.6|7413.8|7411|7413.3|7410.5|0
1627554840000|2021-07-29 10:34:00|7413.3|7410.5|7413.8|7411|7413.8|7411|7412.9|7410.1|3
1627554850000|2021-07-29 10:34:10|7413.3|7410.5|7414.8|7412|7415.3|7412.5|7413.3|7410.5|329
1627554860000|2021-07-29 10:34:20|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|18
1627554870000|2021-07-29 10:34:30|7413.3|7410.5|7412.8|7410|7413.8|7411|7411.8|7409|16
1627554880000|2021-07-29 10:34:40|7412.3|7409.5|7413.8|7411|7413.8|7411|7412.3|7409.5|12
1627554890000|2021-07-29 10:34:50|7413.3|7410.5|7414.3|7411.5|7414.8|7412|7413.3|7410.5|13
1627554900000|2021-07-29 10:35:00|7413.8|7411|7412.8|7410|7413.8|7411|7412.8|7410|1
1627554910000|2021-07-29 10:35:10|||||||||4
1627554930000|2021-07-29 10:35:30|7412.3|7409.5|7411.8|7409|7412.3|7409.5|7411.8|7409|9
1627554940000|2021-07-29 10:35:40|7410.8|7408|7411.8|7409|7411.8|7409|7410.8|7408|13
1627554960000|2021-07-29 10:36:00|7412.8|7410|7412.8|7410|7412.8|7410|7412.3|7409.5|28
1627554970000|2021-07-29 10:36:10|7411.8|7409|7410.8|7408|7411.8|7409|7410.8|7408|7
1627554980000|2021-07-29 10:36:20|7409.8|7407|7409.8|7407|7409.8|7407|7409.8|7407|6
1627554990000|2021-07-29 10:36:30|7409.3|7406.5|7404.3|7401.5|7409.3|7406.5|7403.3|7400.5|123
1627555000000|2021-07-29 10:36:40|7403.8|7401|7405.8|7403|7405.8|7403|7403.8|7401|15
1627555010000|2021-07-29 10:36:50|7405.3|7402.5|7405.3|7402.5|7405.3|7402.5|7403.8|7401|43
1627555020000|2021-07-29 10:37:00|7404.8|7402|7403.8|7401|7404.8|7402|7403.8|7401|43
1627555030000|2021-07-29 10:37:10|7403.9|7401.1|7407.8|7405|7407.8|7405|7403.9|7401.1|218
1627555040000|2021-07-29 10:37:20|7407.3|7404.5|7407.8|7405|7407.8|7405|7406.8|7404|3
1627555050000|2021-07-29 10:37:30|7408.3|7405.5|7408.8|7406|7408.8|7406|7408.3|7405.5|5
1627555060000|2021-07-29 10:37:40|7409.3|7406.5|7409.3|7406.5|7410.3|7407.5|7409.3|7406.5|11
1627555070000|2021-07-29 10:37:50|7408.8|7406|7407.8|7405|7408.8|7406|7407.8|7405|3
1627555080000|2021-07-29 10:38:00|7408.3|7405.5|7408.8|7406|7408.8|7406|7408.3|7405.5|75
1627555090000|2021-07-29 10:38:10|7409.3|7406.5|7408.3|7405.5|7409.8|7407|7408.3|7405.5|20
1627555100000|2021-07-29 10:38:20|7407.8|7405|7408.3|7405.5|7408.3|7405.5|7407.8|7405|5
1627555110000|2021-07-29 10:38:30|7407.8|7405|7408.3|7405.5|7409.3|7406.5|7407.8|7405|67
1627555120000|2021-07-29 10:38:40|7407.8|7405|7407.3|7404.5|7408.8|7406|7407.3|7404.5|7
1627555130000|2021-07-29 10:38:50|7406.8|7404|7406.8|7404|7406.8|7404|7406.3|7403.5|50
1627555140000|2021-07-29 10:39:00|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|7405.3|7402.5|29
1627555150000|2021-07-29 10:39:10|7405.8|7403|7405.3|7402.5|7405.8|7403|7404.8|7402|38
1627555160000|2021-07-29 10:39:20|7405.8|7403|7405.8|7403|7405.8|7403|7405.8|7403|30
1627555170000|2021-07-29 10:39:30|7406.3|7403.5|7406.8|7404|7406.8|7404|7406.3|7403.5|20
1627555180000|2021-07-29 10:39:40|||||||||25
1627555190000|2021-07-29 10:39:50|||||||||36
1627555200000|2021-07-29 10:40:00|7407.8|7405|7407.3|7404.5|7407.8|7405|7406.8|7404|6
1627555210000|2021-07-29 10:40:10|7406.8|7404|7407.3|7404.5|7407.8|7405|7406.8|7404|8
1627555220000|2021-07-29 10:40:20|7407.8|7405|7406.8|7404|7407.8|7405|7405.3|7402.5|52
1627555230000|2021-07-29 10:40:30|7406.3|7403.5|7406.8|7404|7407.8|7405|7406.3|7403.5|28
1627555240000|2021-07-29 10:40:40|7405.8|7403|7404.8|7402|7405.8|7403|7404.8|7402|19
1627555250000|2021-07-29 10:40:50|7404.3|7401.5|7404.8|7402|7404.8|7402|7404.3|7401.5|2
1627555260000|2021-07-29 10:41:00|||||||||53
1627555270000|2021-07-29 10:41:10|7403.8|7401|7402.8|7400|7403.8|7401|7401.8|7399|104
1627555280000|2021-07-29 10:41:20|7403.3|7400.5|7403.8|7401|7403.8|7401|7403.3|7400.5|71
1627555290000|2021-07-29 10:41:30|7402.8|7400|7403.8|7401|7403.8|7401|7402.8|7400|85
1627555300000|2021-07-29 10:41:40|7404.3|7401.5|7405.3|7402.5|7405.8|7403|7404.3|7401.5|13
1627555310000|2021-07-29 10:41:50|7405.8|7403|7404.3|7401.5|7405.8|7403|7403.8|7401|1
1627555320000|2021-07-29 10:42:00|7403.8|7401|7404.3|7401.5|7404.3|7401.5|7403.8|7401|3
1627555330000|2021-07-29 10:42:10|7403.8|7401|7404.3|7401.5|7404.3|7401.5|7403.8|7401|1
1627555340000|2021-07-29 10:42:20|7404.8|7402|7406.3|7403.5|7406.8|7404|7404.8|7402|8
1627555350000|2021-07-29 10:42:30|7405.8|7403|7405.8|7403|7405.8|7403|7405.3|7402.5|2
1627555360000|2021-07-29 10:42:40|7406.3|7403.5|7405.8|7403|7406.8|7404|7405.8|7403|1
1627555370000|2021-07-29 10:42:50|7406.3|7403.5|7406.3|7403.5|7406.8|7404|7404.8|7402|12
1627555380000|2021-07-29 10:43:00|7405.8|7403|7408.8|7406|7408.8|7406|7405.8|7403|79
1627555390000|2021-07-29 10:43:10|7408.3|7405.5|7408.8|7406|7408.8|7406|7407.8|7405|5
1627555400000|2021-07-29 10:43:20|7408.3|7405.5|7408.8|7406|7408.8|7406|7408.3|7405.5|11
1627555410000|2021-07-29 10:43:30|||||||||6
1627555420000|2021-07-29 10:43:40|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7407.8|7405|16
1627555430000|2021-07-29 10:43:50|7407.8|7405|7407.8|7405|7407.8|7405|7407.3|7404.5|22
1627555440000|2021-07-29 10:44:00|7408.8|7406|7406.8|7404|7408.8|7406|7406.8|7404|33
1627555450000|2021-07-29 10:44:10|||||||||4
1627555460000|2021-07-29 10:44:20|7408.8|7406|7408.3|7405.5|7408.8|7406|7408.3|7405.5|66
1627555470000|2021-07-29 10:44:30|7408.8|7406|7408.8|7406|7409.8|7407|7408.8|7406|4
1627555480000|2021-07-29 10:44:40|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|0
1627555490000|2021-07-29 10:44:50|7408.8|7406|7408.8|7406|7408.8|7406|7408.8|7406|1
1627555500000|2021-07-29 10:45:00|7408.3|7405.5|7408.8|7406|7409.8|7407|7408.3|7405.5|6
1627555510000|2021-07-29 10:45:10|7409.3|7406.5|7408.8|7406|7409.3|7406.5|7408.3|7405.5|0
1627555520000|2021-07-29 10:45:20|7409.3|7406.5|7409.8|7407|7409.8|7407|7408.3|7405.5|5
1627555530000|2021-07-29 10:45:30|7409.3|7406.5|7408.8|7406|7409.3|7406.5|7408.8|7406|1
1627555550000|2021-07-29 10:45:50|7407.8|7405|7407.8|7405|7407.8|7405|7407.8|7405|2
1627555560000|2021-07-29 10:46:00|7407.3|7404.5|7406.8|7404|7407.3|7404.5|7406.8|7404|3
1627555580000|2021-07-29 10:46:20|7407.3|7404.5|7407.8|7405|7408.8|7406|7407.3|7404.5|17
1627555590000|2021-07-29 10:46:30|7407.3|7404.5|7406.3|7403.5|7407.8|7405|7405.8|7403|15
1627555600000|2021-07-29 10:46:40|7406.8|7404|7406.8|7404|7406.8|7404|7406.3|7403.5|3
1627555610000|2021-07-29 10:46:50|7406.3|7403.5|7406.8|7404|7406.8|7404|7405.8|7403|1
1627555620000|2021-07-29 10:47:00|7406.3|7403.5|7405.8|7403|7406.8|7404|7404.8|7402|4
1627555630000|2021-07-29 10:47:10|7406.3|7403.5|7405.8|7403|7406.8|7404|7405.8|7403|11
1627555640000|2021-07-29 10:47:20|7404.8|7402|7404.8|7402|7405.3|7402.5|7404.8|7402|5
1627555650000|2021-07-29 10:47:30|7405.8|7403|7405.8|7403|7405.8|7403|7404.8|7402|62
1627555660000|2021-07-29 10:47:40|7406.3|7403.5|7406.8|7404|7406.8|7404|7406.3|7403.5|1
1627555670000|2021-07-29 10:47:50|7406.3|7403.5|7405.8|7403|7406.3|7403.5|7405.8|7403|1
1627555680000|2021-07-29 10:48:00|7404.8|7402|7405.8|7403|7405.8|7403|7404.3|7401.5|1
1627555690000|2021-07-29 10:48:10|7404.8|7402|7406.8|7404|7406.8|7404|7404.8|7402|19
1627555700000|2021-07-29 10:48:20|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|7405.8|7403|4
1627555710000|2021-07-29 10:48:30|7406.8|7404|7405.8|7403|7406.8|7404|7405.8|7403|0
1627555720000|2021-07-29 10:48:40|7406.3|7403.5|7406.3|7403.5|7406.8|7404|7406.3|7403.5|0
1627555730000|2021-07-29 10:48:50|7406.8|7404|7406.3|7403.5|7406.8|7404|7406.3|7403.5|0
1627555740000|2021-07-29 10:49:00|7405.8|7403|7406.8|7404|7406.8|7404|7405.8|7403|2
1627555750000|2021-07-29 10:49:10|7406.3|7403.5|7406.8|7404|7406.8|7404|7406.3|7403.5|2
1627555760000|2021-07-29 10:49:20|7406.3|7403.5|7405.3|7402.5|7406.3|7403.5|7405.3|7402.5|17
1627555770000|2021-07-29 10:49:30|7404.8|7402|7405.8|7403|7406.3|7403.5|7404.8|7402|2
1627555780000|2021-07-29 10:49:40|||||||||1
1627555790000|2021-07-29 10:49:50|7407.8|7405|7408.8|7406|7408.8|7406|7407.8|7405|9
1627555800000|2021-07-29 10:50:00|7407.8|7405|7407.3|7404.5|7408.3|7405.5|7406.8|7404|53
1627555810000|2021-07-29 10:50:10|7407.8|7405|7407.8|7405|7407.8|7405|7407.8|7405|0
1627555820000|2021-07-29 10:50:20|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|7
1627555830000|2021-07-29 10:50:30|7407.8|7405|7405.8|7403|7407.8|7405|7405.8|7403|14
1627555840000|2021-07-29 10:50:40|7406.3|7403.5|7405.3|7402.5|7406.3|7403.5|7405.3|7402.5|2
1627555850000|2021-07-29 10:50:50|7405.8|7403|7405.8|7403|7405.8|7403|7404.8|7402|9
1627555870000|2021-07-29 10:51:10|7405.3|7402.5|7406.8|7404|7406.8|7404|7405.3|7402.5|6
1627555880000|2021-07-29 10:51:20|7407.8|7405|7406.3|7403.5|7407.8|7405|7406.3|7403.5|6
1627555890000|2021-07-29 10:51:30|7405.8|7403|7405.8|7403|7405.8|7403|7405.8|7403|1
1627555910000|2021-07-29 10:51:50|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|7406.3|7403.5|3
1627555920000|2021-07-29 10:52:00|7406.8|7404|7406.3|7403.5|7406.8|7404|7405.8|7403|2
1627555930000|2021-07-29 10:52:10|7406.8|7404|7406.8|7404|7406.8|7404|7406.3|7403.5|0
1627555940000|2021-07-29 10:52:20|7407.3|7404.5|7406.8|7404|7407.3|7404.5|7406.8|7404|17
1627555950000|2021-07-29 10:52:30|7406.3|7403.5|7405.8|7403|7406.3|7403.5|7405.8|7403|2
1627555970000|2021-07-29 10:52:50|7406.3|7403.5|7406.8|7404|7407.8|7405|7406.3|7403.5|90
1627555980000|2021-07-29 10:53:00|7407.3|7404.5|7406.8|7404|7407.3|7404.5|7406.3|7403.5|0
1627555990000|2021-07-29 10:53:10|7406.3|7403.5|7406.3|7403.5|7406.8|7404|7406.3|7403.5|0
1627556000000|2021-07-29 10:53:20|7406.8|7404|7404.8|7402|7406.8|7404|7404.8|7402|52
1627556010000|2021-07-29 10:53:30|7404.3|7401.5|7403.8|7401|7404.8|7402|7401.8|7399|53
1627556020000|2021-07-29 10:53:40|7404.3|7401.5|7403.8|7401|7404.3|7401.5|7403.3|7400.5|51
1627556030000|2021-07-29 10:53:50|7402.8|7400|7402.8|7400|7403.3|7400.5|7402.8|7400|3
1627556040000|2021-07-29 10:54:00|7401.8|7399|7403.3|7400.5|7404.3|7401.5|7401.8|7399|81
1627556050000|2021-07-29 10:54:10|7403.8|7401|7404.8|7402|7404.8|7402|7403.8|7401|8
1627556060000|2021-07-29 10:54:20|7405.3|7402.5|7405.8|7403|7405.8|7403|7405.3|7402.5|6
1627556070000|2021-07-29 10:54:30|7405.3|7402.5|7405.8|7403|7405.8|7403|7405.3|7402.5|3
1627556080000|2021-07-29 10:54:40|7406.3|7403.5|7407.8|7405|7407.8|7405|7406.3|7403.5|27
1627556090000|2021-07-29 10:54:50|7408.8|7406|7407.8|7405|7408.8|7406|7407.3|7404.5|18
1627556120000|2021-07-29 10:55:20|7407.3|7404.5|7406.3|7403.5|7407.8|7405|7405.3|7402.5|12
1627556130000|2021-07-29 10:55:30|7406.8|7404|7404.3|7401.5|7406.8|7404|7404.3|7401.5|126
1627556140000|2021-07-29 10:55:40|7403.3|7400.5|7402.8|7400|7403.3|7400.5|7402.3|7399.5|21
1627556150000|2021-07-29 10:55:50|7403.3|7400.5|7402.8|7400|7404.4|7401.5|7402.3|7399.5|115
1627556160000|2021-07-29 10:56:00|7403.3|7400.5|7402.8|7400|7403.8|7401|7402.8|7400|8
1627556170000|2021-07-29 10:56:10|||||||||2
1627556180000|2021-07-29 10:56:20|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|1
1627556190000|2021-07-29 10:56:30|7403.8|7401|7402.8|7400|7403.8|7401|7402.8|7400|17
1627556200000|2021-07-29 10:56:40|7402.3|7399.5|7401.8|7399|7402.8|7400|7401.8|7399|3
1627556210000|2021-07-29 10:56:50|7400.8|7398|7404.3|7401.5|7404.3|7401.5|7400.8|7398|82
1627556220000|2021-07-29 10:57:00|7403.8|7401|7404.8|7402|7404.8|7402|7403.8|7401|3
1627556230000|2021-07-29 10:57:10|7404.3|7401.5|7405.8|7403|7405.8|7403|7404.3|7401.5|8
1627556240000|2021-07-29 10:57:20|7406.3|7403.5|7405.8|7403|7407.3|7404.5|7405.8|7403|148
1627556250000|2021-07-29 10:57:30|7405.3|7402.5|7404.8|7402|7406.8|7404|7404.8|7402|25
1627556260000|2021-07-29 10:57:40|||||||||2
1627556270000|2021-07-29 10:57:50|||||||||87
1627556280000|2021-07-29 10:58:00|7405.3|7402.5|7406.8|7404|7406.8|7404|7405.3|7402.5|18
1627556290000|2021-07-29 10:58:10|7407.3|7404.5|7408.3|7405.5|7408.8|7406|7407.3|7404.5|55
1627556310000|2021-07-29 10:58:30|7407.8|7405|7406.8|7404|7407.8|7405|7406.3|7403.5|6
1627556320000|2021-07-29 10:58:40|7408.8|7406|7406.8|7404|7408.8|7406|7406.8|7404|26
1627556330000|2021-07-29 10:58:50|7406.3|7403.5|7406.8|7404|7406.8|7404|7406.3|7403.5|1
1627556350000|2021-07-29 10:59:10|7407.8|7405|7408.8|7406|7408.8|7406|7407.8|7405|8
1627556370000|2021-07-29 10:59:30|7408.3|7405.5|7407.8|7405|7408.3|7405.5|7407.8|7405|18
1627556390000|2021-07-29 10:59:50|7408.8|7406|7409.3|7406.5|7409.8|7407|7408.8|7406|29
1627556400000|2021-07-29 11:00:00|7409.8|7407|7409.8|7407|7409.8|7407|7409.3|7406.5|58
1627556410000|2021-07-29 11:00:10|||||||||19
1627556420000|2021-07-29 11:00:20|7407.8|7405|7408.3|7405.5|7408.3|7405.5|7407.8|7405|109
1627556430000|2021-07-29 11:00:30|7407.8|7405|7405.3|7402.5|7407.8|7405|7404.8|7402|50
1627556440000|2021-07-29 11:00:40|7405.8|7403|7406.8|7404|7406.8|7404|7405.3|7402.5|194
1627556450000|2021-07-29 11:00:50|7407.3|7404.5|7405.8|7403|7407.3|7404.5|7405.8|7403|9
1627556460000|2021-07-29 11:01:00|7406.8|7404|7406.8|7404|7406.8|7404|7406.8|7404|9
1627556470000|2021-07-29 11:01:10|7406.3|7403.5|7406.3|7403.5|7407.8|7405|7406.3|7403.5|15
1627556480000|2021-07-29 11:01:20|7405.8|7403|7404.8|7402|7405.8|7403|7404.3|7401.5|9
1627556490000|2021-07-29 11:01:30|7405.8|7403|7404.8|7402|7405.8|7403|7404.8|7402|14
1627556500000|2021-07-29 11:01:40|7405.3|7402.5|7405.8|7403|7405.8|7403|7405.3|7402.5|4
1627556510000|2021-07-29 11:01:50|7406.8|7404|7408.8|7406|7408.8|7406|7406.8|7404|18
1627556520000|2021-07-29 11:02:00|7408.3|7405.5|7408.8|7406|7408.8|7406|7408.3|7405.5|2
1627556530000|2021-07-29 11:02:10|7408.3|7405.5|7409.3|7406.5|7409.8|7407|7408.3|7405.5|65
1627556540000|2021-07-29 11:02:20|7409.8|7407|7409.3|7406.5|7409.8|7407|7409.3|7406.5|32
1627556550000|2021-07-29 11:02:30|7409.8|7407|7409.8|7407|7409.8|7407|7409.8|7407|18
1627556560000|2021-07-29 11:02:40|7409.3|7406.5|7408.8|7406|7409.3|7406.5|7408.3|7405.5|22
1627556570000|2021-07-29 11:02:50|7408.3|7405.5|7409.8|7407|7409.8|7407|7408.3|7405.5|29
1627556580000|2021-07-29 11:03:00|||||||||51
1627556590000|2021-07-29 11:03:10|7408.8|7406|7407.8|7405|7408.8|7406|7407.8|7405|29
1627556600000|2021-07-29 11:03:20|7407.3|7404.5|7407.8|7405|7407.8|7405|7407.3|7404.5|32
1627556610000|2021-07-29 11:03:30|7408.8|7406|7408.8|7406|7409.3|7406.5|7408.8|7406|8
1627556630000|2021-07-29 11:03:50|7407.8|7405|7407.8|7405|7408.3|7405.5|7407.8|7405|2
1627556650000|2021-07-29 11:04:10|||||||||1
1627556660000|2021-07-29 11:04:20|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|7407.3|7404.5|2
1627556670000|2021-07-29 11:04:30|7407.8|7405|7407.3|7404.5|7407.8|7405|7407.3|7404.5|2
1627556680000|2021-07-29 11:04:40|7406.8|7404|7406.3|7403.5|7406.8|7404|7405.8|7403|3
1627556690000|2021-07-29 11:04:50|7405.8|7403|7406.3|7403.5|7406.3|7403.5|7405.8|7403|1
1627556700000|2021-07-29 11:05:00|7406.8|7404|7407.8|7405|7407.8|7405|7406.8|7404|101
1627556710000|2021-07-29 11:05:10|7408.8|7406|7408.8|7406|7409.3|7406.5|7408.8|7406|6
1627556720000|2021-07-29 11:05:20|||||||||139
1627556730000|2021-07-29 11:05:30|7407.8|7405|7408.3|7405.5|7408.3|7405.5|7407.8|7405|20
1627556740000|2021-07-29 11:05:40|7407.8|7405|7407.8|7405|7407.8|7405|7407.8|7405|1
1627556750000|2021-07-29 11:05:50|||||||||5
1627556760000|2021-07-29 11:06:00|||||||||20
1627556780000|2021-07-29 11:06:20|7408.3|7405.5|7408.8|7406|7408.8|7406|7408.3|7405.5|10
1627556800000|2021-07-29 11:06:40|||||||||1
1627556810000|2021-07-29 11:06:50|7408.3|7405.5|7408.8|7406|7408.8|7406|7408.3|7405.5|5
1627556820000|2021-07-29 11:07:00|7408.3|7405.5|7407.8|7405|7408.8|7406|7407.8|7405|11
1627556830000|2021-07-29 11:07:10|7407.3|7404.5|7407.8|7405|7407.8|7405|7407.3|7404.5|1
1627556850000|2021-07-29 11:07:30|7407.3|7404.5|7406.8|7404|7407.3|7404.5|7406.8|7404|112
1627556860000|2021-07-29 11:07:40|7407.3|7404.5|7407.8|7405|7407.8|7405|7407.3|7404.5|1
1627556870000|2021-07-29 11:07:50|||||||||1
1627556880000|2021-07-29 11:08:00|7407.3|7404.5|7406.8|7404|7407.8|7405|7406.8|7404|80
1627556890000|2021-07-29 11:08:10|7406.3|7403.5|7406.8|7404|7406.8|7404|7405.8|7403|62
1627556900000|2021-07-29 11:08:20|7406.3|7403.5|7406.8|7404|7406.8|7404|7405.8|7403|0
1627556910000|2021-07-29 11:08:30|7406.3|7403.5|7405.8|7403|7406.3|7403.5|7404.8|7402|62
1627556920000|2021-07-29 11:08:40|7405.3|7402.5|7405.8|7403|7405.8|7403|7405.3|7402.5|0
1627556930000|2021-07-29 11:08:50|7405.3|7402.5|7405.8|7403|7405.8|7403|7405.3|7402.5|0
1627556940000|2021-07-29 11:09:00|7405.3|7402.5|7405.8|7403|7405.8|7403|7405.3|7402.5|2
1627556950000|2021-07-29 11:09:10|7405.3|7402.5|7404.8|7402|7405.3|7402.5|7404.8|7402|8
1627556960000|2021-07-29 11:09:20|7405.8|7403|7405.8|7403|7405.8|7403|7405.8|7403|8
1627556970000|2021-07-29 11:09:30|7406.8|7404|7406.8|7404|7406.8|7404|7406.8|7404|10
1627556990000|2021-07-29 11:09:50|7405.8|7403|7405.8|7403|7405.8|7403|7405.8|7403|14
1627557000000|2021-07-29 11:10:00|7404.8|7402|7405.8|7403|7405.8|7403|7404.8|7402|59
1627557010000|2021-07-29 11:10:10|7404.8|7402|7405.8|7403|7405.8|7403|7404.8|7402|3
1627557020000|2021-07-29 11:10:20|7405.3|7402.5|7404.8|7402|7405.8|7403|7404.8|7402|2
1627557040000|2021-07-29 11:10:40|7405.8|7403|7404.8|7402|7405.8|7403|7404.8|7402|6
1627557050000|2021-07-29 11:10:50|||||||||9
1627557060000|2021-07-29 11:11:00|7405.3|7402.5|7405.8|7403|7405.8|7403|7404.8|7402|3
1627557070000|2021-07-29 11:11:10|||||||||1
1627557080000|2021-07-29 11:11:20|||||||||17
1627557090000|2021-07-29 11:11:30|7406.8|7404|7408.8|7406|7408.8|7406|7406.8|7404|29
1627557100000|2021-07-29 11:11:40|7409.8|7407|7409.8|7407|7409.8|7407|7409.8|7407|16
1627557110000|2021-07-29 11:11:50|||||||||18
1627557120000|2021-07-29 11:12:00|7409.3|7406.5|7409.8|7407|7409.8|7407|7409.3|7406.5|15
1627557130000|2021-07-29 11:12:10|7409.3|7406.5|7408.8|7406|7409.3|7406.5|7408.8|7406|6
1627557140000|2021-07-29 11:12:20|7409.3|7406.5|7409.8|7407|7409.8|7407|7409.3|7406.5|2
1627557150000|2021-07-29 11:12:30|||||||||13
1627557160000|2021-07-29 11:12:40|||||||||8
1627557170000|2021-07-29 11:12:50|7411.3|7408.5|7414.8|7412|7414.8|7412|7411.3|7408.5|334
1627557180000|2021-07-29 11:13:00|7415.8|7413|7416.3|7413.5|7417.8|7415|7415.8|7413|197
1627557190000|2021-07-29 11:13:10|7417.3|7414.5|7416.8|7414|7418.8|7416|7416.8|7414|56
1627557200000|2021-07-29 11:13:20|7417.3|7414.5|7417.3|7414.5|7418.3|7415.5|7416.8|7414|3
1627557210000|2021-07-29 11:13:30|7416.8|7414|7416.3|7413.5|7417.3|7414.5|7416.3|7413.5|10
1627557220000|2021-07-29 11:13:40|7415.8|7413|7415.8|7413|7416.3|7413.5|7415.3|7412.5|6
1627557230000|2021-07-29 11:13:50|7416.3|7413.5|7417.3|7414.5|7417.3|7414.5|7416.3|7413.5|1
1627557240000|2021-07-29 11:14:00|7417.8|7415|7417.3|7414.5|7417.8|7415|7416.3|7413.5|17
1627557250000|2021-07-29 11:14:10|7416.8|7414|7417.3|7414.5|7417.3|7414.5|7416.8|7414|1
1627557260000|2021-07-29 11:14:20|7416.8|7414|7414.3|7411.5|7416.8|7414|7414.3|7411.5|62
1627557270000|2021-07-29 11:14:30|7413.8|7411|7413.8|7411|7413.8|7411|7412.8|7410|4
1627557280000|2021-07-29 11:14:40|7413.3|7410.5|7412.8|7410|7413.3|7410.5|7412.8|7410|12
1627557290000|2021-07-29 11:14:50|7413.3|7410.5|7413.8|7411|7413.8|7411|7413.3|7410.5|1
1627557300000|2021-07-29 11:15:00|7413.3|7410.5|7413.8|7411|7413.8|7411|7413.3|7410.5|1
1627557310000|2021-07-29 11:15:10|7414.3|7411.5|7414.8|7412|7414.8|7412|7414.3|7411.5|2
1627557320000|2021-07-29 11:15:20|7414.7|7411.9|7413.8|7411|7414.8|7412|7413.8|7411|25
1627557330000|2021-07-29 11:15:30|7414.3|7411.5|7415.3|7412.5|7415.3|7412.5|7413.8|7411|14
1627557340000|2021-07-29 11:15:40|7415.8|7413|7415.8|7413|7416.3|7413.5|7415.3|7412.5|0
1627557350000|2021-07-29 11:15:50|7415.3|7412.5|7414.8|7412|7415.8|7413|7414.8|7412|24
1627557360000|2021-07-29 11:16:00|7415.3|7412.5|7416.3|7413.5|7416.8|7414|7415.3|7412.5|652
1627557370000|2021-07-29 11:16:10|7415.8|7413|7415.8|7413|7416.3|7413.5|7415.8|7413|2
1627557380000|2021-07-29 11:16:20|7415.3|7412.5|7414.8|7412|7415.3|7412.5|7414.8|7412|2
1627557390000|2021-07-29 11:16:30|7413.8|7411|7413.8|7411|7414.3|7411.5|7413.8|7411|4
1627557400000|2021-07-29 11:16:40|7414.3|7411.5|7413.8|7411|7414.3|7411.5|7413.8|7411|13
1627557410000|2021-07-29 11:16:50|7414.3|7411.5|7416.3|7413.5|7416.3|7413.5|7414.3|7411.5|48
1627557420000|2021-07-29 11:17:00|7415.8|7413|7416.3|7413.5|7416.3|7413.5|7415.8|7413|2
1627557430000|2021-07-29 11:17:10|7416.8|7414|7416.3|7413.5|7416.8|7414|7416.3|7413.5|1
1627557440000|2021-07-29 11:17:20|7415.8|7413|7414.8|7412|7415.8|7413|7414.8|7412|0
1627557450000|2021-07-29 11:17:30|7415.3|7412.5|7415.8|7413|7415.8|7413|7415.3|7412.5|1
1627557460000|2021-07-29 11:17:40|7415.3|7412.5|7415.8|7413|7415.8|7413|7415.3|7412.5|1
1627557470000|2021-07-29 11:17:50|||||||||1
1627557480000|2021-07-29 11:18:00|7416.8|7414|7417.8|7415|7417.8|7415|7416.8|7414|33
1627557490000|2021-07-29 11:18:10|||||||||7
1627557500000|2021-07-29 11:18:20|7416.8|7414|7417.3|7414.5|7417.8|7415|7416.8|7414|30
1627557510000|2021-07-29 11:18:30|7417.8|7415|7417.8|7415|7417.8|7415|7417.8|7415|0
1627557520000|2021-07-29 11:18:40|7417.3|7414.5|7417.3|7414.5|7417.8|7415|7417.3|7414.5|0
1627557530000|2021-07-29 11:18:50|7417.8|7415|7417.8|7415|7417.8|7415|7417.3|7414.5|4
1627557540000|2021-07-29 11:19:00|7418.8|7416|7418.8|7416|7418.8|7416|7418.8|7416|4
1627557550000|2021-07-29 11:19:10|7418.7|7415.9|7417.8|7415|7418.7|7415.9|7417.8|7415|5
1627557560000|2021-07-29 11:19:20|7418.2|7415.4|7418.8|7416|7418.8|7416|7418.2|7415.4|4
1627557580000|2021-07-29 11:19:40|7419.2|7416.4|7418.8|7416|7419.7|7416.9|7418.7|7415.9|65
1627557590000|2021-07-29 11:19:50|7418.7|7415.9|7420.7|7417.9|7420.8|7418|7418.7|7415.9|78
1627557600000|2021-07-29 11:20:00|7421.2|7418.4|7420.7|7417.9|7421.8|7419|7420.7|7417.9|204
1627557610000|2021-07-29 11:20:10|7419.7|7416.9|7419.7|7416.9|7420.7|7417.9|7419.2|7416.4|71
1627557620000|2021-07-29 11:20:20|7419.2|7416.4|7418.7|7415.9|7419.2|7416.4|7418.7|7415.9|6
1627557630000|2021-07-29 11:20:30|7417.8|7415|7417.8|7415|7417.8|7415|7417.8|7415|3
1627557640000|2021-07-29 11:20:40|7417.3|7414.5|7417.7|7414.9|7417.7|7414.9|7417.3|7414.5|0
1627557650000|2021-07-29 11:20:50|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|9
1627557660000|2021-07-29 11:21:00|7418.8|7416|7418.8|7416|7418.8|7416|7418.8|7416|0
1627557670000|2021-07-29 11:21:10|7418.3|7415.5|7417.8|7415|7418.7|7415.9|7417.7|7414.9|6
1627557680000|2021-07-29 11:21:20|7417.3|7414.5|7416.8|7414|7417.3|7414.5|7416.8|7414|0
1627557690000|2021-07-29 11:21:30|7417.7|7414.9|7418.7|7415.9|7418.7|7415.9|7417.7|7414.9|19
1627557700000|2021-07-29 11:21:40|7418.8|7416|7419.7|7416.9|7419.7|7416.9|7418.8|7416|1
1627557710000|2021-07-29 11:21:50|7420.2|7417.4|7420.3|7417.5|7420.7|7417.9|7419.8|7417|2
1627557720000|2021-07-29 11:22:00|7420.2|7417.4|7419.8|7417|7420.2|7417.4|7419.8|7417|0
1627557730000|2021-07-29 11:22:10|7419.7|7416.9|7420.7|7417.9|7420.7|7417.9|7419.7|7416.9|11
1627557740000|2021-07-29 11:22:20|7420.2|7417.4|7419.7|7416.9|7420.2|7417.4|7419.7|7416.9|3
1627557750000|2021-07-29 11:22:30|7419.8|7417|7420.7|7417.9|7420.7|7417.9|7419.8|7417|13
1627557770000|2021-07-29 11:22:50|7420.8|7418|7420.7|7417.9|7421.2|7418.4|7420.7|7417.9|7
1627557780000|2021-07-29 11:23:00|7420.2|7417.4|7419.7|7416.9|7420.2|7417.4|7419.7|7416.9|6
1627557790000|2021-07-29 11:23:10|7419.2|7416.4|7419.7|7416.9|7419.7|7416.9|7419.2|7416.4|1
1627557800000|2021-07-29 11:23:20|7419.2|7416.4|7419.7|7416.9|7419.7|7416.9|7419.2|7416.4|0
1627557810000|2021-07-29 11:23:30|7419.2|7416.4|7418.7|7415.9|7419.2|7416.4|7418.7|7415.9|2
1627557820000|2021-07-29 11:23:40|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|1
1627557830000|2021-07-29 11:23:50|7418.7|7415.9|7417.7|7414.9|7418.7|7415.9|7417.7|7414.9|2
1627557840000|2021-07-29 11:24:00|7417.8|7415|7417.7|7414.9|7418.2|7415.4|7417.7|7414.9|2
1627557850000|2021-07-29 11:24:10|||||||||27
1627557860000|2021-07-29 11:24:20|7416.7|7413.9|7415.7|7412.9|7416.7|7413.9|7414.7|7411.9|31
1627557870000|2021-07-29 11:24:30|7415.2|7412.4|7415.2|7412.4|7415.7|7412.9|7415.2|7412.4|1
1627557880000|2021-07-29 11:24:40|7415.7|7412.9|7413.7|7410.9|7415.7|7412.9|7412.7|7409.9|278
1627557890000|2021-07-29 11:24:50|7414.7|7411.9|7414.7|7411.9|7414.7|7411.9|7414.2|7411.4|17
1627557900000|2021-07-29 11:25:00|7415.2|7412.4|7415.2|7412.4|7415.7|7412.9|7415.2|7412.4|4
1627557910000|2021-07-29 11:25:10|7415.7|7412.9|7415.7|7412.9|7416.7|7413.9|7415.7|7412.9|8
1627557920000|2021-07-29 11:25:20|7417.7|7414.9|7417.2|7414.4|7417.7|7414.9|7417.2|7414.4|14
1627557930000|2021-07-29 11:25:30|7417.7|7414.9|7418.2|7415.4|7418.2|7415.4|7417.7|7414.9|1
1627557940000|2021-07-29 11:25:40|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|0
1627557960000|2021-07-29 11:26:00|||||||||8
1627557970000|2021-07-29 11:26:10|7418.2|7415.4|7417.7|7414.9|7418.2|7415.4|7417.7|7414.9|272
1627557980000|2021-07-29 11:26:20|7418.7|7415.9|7418.7|7415.9|7419.2|7416.4|7418.7|7415.9|114
1627558010000|2021-07-29 11:26:50|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|1
1627558020000|2021-07-29 11:27:00|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|0
1627558030000|2021-07-29 11:27:10|||||||||2
1627558040000|2021-07-29 11:27:20|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|5
1627558080000|2021-07-29 11:28:00|7417.7|7414.9|7418.7|7415.9|7418.7|7415.9|7417.7|7414.9|5
1627558100000|2021-07-29 11:28:20|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|3
1627558110000|2021-07-29 11:28:30|7420.7|7417.9|7421.7|7418.9|7421.7|7418.9|7420.7|7417.9|13
1627558120000|2021-07-29 11:28:40|7421.8|7419|7421.7|7418.9|7422.7|7419.9|7421.7|7418.9|3
1627558130000|2021-07-29 11:28:50|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|0
1627558140000|2021-07-29 11:29:00|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.2|7417.4|12
1627558150000|2021-07-29 11:29:10|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|8
1627558160000|2021-07-29 11:29:20|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|4
1627558170000|2021-07-29 11:29:30|7420.2|7417.4|7419.7|7416.9|7420.7|7417.9|7419.7|7416.9|12
1627558180000|2021-07-29 11:29:40|7420.2|7417.4|7419.7|7416.9|7420.2|7417.4|7419.7|7416.9|17
1627558190000|2021-07-29 11:29:50|7419.2|7416.4|7419.2|7416.4|7419.7|7416.9|7419.2|7416.4|3
1627558200000|2021-07-29 11:30:00|7419.7|7416.9|7421.7|7418.9|7421.7|7418.9|7419.7|7416.9|9
1627558210000|2021-07-29 11:30:10|7422.7|7419.9|7422.2|7419.4|7423.2|7420.4|7422.2|7419.4|82
1627558220000|2021-07-29 11:30:20|7421.7|7418.9|7420.7|7417.9|7421.7|7418.9|7420.7|7417.9|1
1627558230000|2021-07-29 11:30:30|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|2
1627558240000|2021-07-29 11:30:40|7422.2|7419.4|7422.2|7419.4|7422.7|7419.9|7421.7|7418.9|4
1627558250000|2021-07-29 11:30:50|7420.7|7417.9|7421.2|7418.4|7421.2|7418.4|7420.7|7417.9|17
1627558260000|2021-07-29 11:31:00|7421.7|7418.9|7420.7|7417.9|7421.7|7418.9|7419.7|7416.9|7
1627558270000|2021-07-29 11:31:10|7420.2|7417.4|7421.7|7418.9|7421.7|7418.9|7420.2|7417.4|21
1627558280000|2021-07-29 11:31:20|||||||||1
1627558300000|2021-07-29 11:31:40|7422.7|7419.9|7422.7|7419.9|7423.2|7420.4|7422.7|7419.9|23
1627558310000|2021-07-29 11:31:50|7422.2|7419.4|7422.2|7419.4|7422.7|7419.9|7421.7|7418.9|9
1627558320000|2021-07-29 11:32:00|7421.7|7418.9|7420.7|7417.9|7421.7|7418.9|7420.2|7417.4|161
1627558330000|2021-07-29 11:32:10|7420.2|7417.4|7420.2|7417.4|7420.7|7417.9|7420.2|7417.4|1
1627558340000|2021-07-29 11:32:20|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|2
1627558360000|2021-07-29 11:32:40|7421.2|7418.4|7420.7|7417.9|7421.7|7418.9|7420.7|7417.9|218
1627558370000|2021-07-29 11:32:50|7420.2|7417.4|7419.7|7416.9|7420.2|7417.4|7419.7|7416.9|14
1627558380000|2021-07-29 11:33:00|7419.2|7416.4|7418.7|7415.9|7419.7|7416.9|7418.7|7415.9|10
1627558390000|2021-07-29 11:33:10|7419.7|7416.9|7419.7|7416.9|7420.2|7417.4|7419.7|7416.9|11
1627558410000|2021-07-29 11:33:30|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|4
1627558420000|2021-07-29 11:33:40|7419.2|7416.4|7419.7|7416.9|7420.7|7417.9|7419.2|7416.4|32
1627558430000|2021-07-29 11:33:50|||||||||1
1627558440000|2021-07-29 11:34:00|7417.7|7414.9|7418.7|7415.9|7418.7|7415.9|7417.7|7414.9|23
1627558450000|2021-07-29 11:34:10|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|7
1627558460000|2021-07-29 11:34:20|7420.7|7417.9|7421.7|7418.9|7421.7|7418.9|7420.7|7417.9|2
1627558470000|2021-07-29 11:34:30|7421.2|7418.4|7421.7|7418.9|7421.7|7418.9|7421.2|7418.4|10
1627558480000|2021-07-29 11:34:40|||||||||2
1627558490000|2021-07-29 11:34:50|||||||||3
1627558500000|2021-07-29 11:35:00|7420.7|7417.9|7421.7|7418.9|7421.7|7418.9|7420.7|7417.9|5
1627558510000|2021-07-29 11:35:10|7422.2|7419.4|7422.7|7419.9|7422.7|7419.9|7422.2|7419.4|106
1627558520000|2021-07-29 11:35:20|||||||||5
1627558530000|2021-07-29 11:35:30|7423.7|7420.9|7424.7|7421.9|7424.7|7421.9|7423.7|7420.9|9
1627558540000|2021-07-29 11:35:40|||||||||9
1627558550000|2021-07-29 11:35:50|7425.7|7422.9|7426.2|7423.4|7426.7|7423.9|7425.7|7422.9|18
1627558560000|2021-07-29 11:36:00|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|7426.2|7423.4|0
1627558570000|2021-07-29 11:36:10|||||||||1
1627558580000|2021-07-29 11:36:20|||||||||1
1627558590000|2021-07-29 11:36:30|7426.2|7423.4|7426.7|7423.9|7426.7|7423.9|7426.2|7423.4|80
1627558600000|2021-07-29 11:36:40|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|7425.7|7422.9|3
1627558610000|2021-07-29 11:36:50|||||||||1
1627558620000|2021-07-29 11:37:00|7424.7|7421.9|7425.7|7422.9|7425.7|7422.9|7423.7|7420.9|16
1627558630000|2021-07-29 11:37:10|7426.2|7423.4|7425.7|7422.9|7426.7|7423.9|7425.7|7422.9|5
1627558640000|2021-07-29 11:37:20|7426.7|7423.9|7426.2|7423.4|7426.7|7423.9|7426.2|7423.4|2
1627558650000|2021-07-29 11:37:30|7425.7|7422.9|7426.7|7423.9|7426.7|7423.9|7425.7|7422.9|14
1627558660000|2021-07-29 11:37:40|||||||||2
1627558680000|2021-07-29 11:38:00|7426.2|7423.4|7425.7|7422.9|7426.2|7423.4|7425.7|7422.9|2
1627558690000|2021-07-29 11:38:10|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|7424.7|7421.9|1
1627558710000|2021-07-29 11:38:30|7425.2|7422.4|7427.7|7424.9|7427.7|7424.9|7425.2|7422.4|839
1627558720000|2021-07-29 11:38:40|7428.7|7425.9|7428.2|7425.4|7428.7|7425.9|7427.7|7424.9|6
1627558730000|2021-07-29 11:38:50|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|14
1627558740000|2021-07-29 11:39:00|7428.2|7425.4|7427.7|7424.9|7428.7|7425.9|7427.7|7424.9|47
1627558750000|2021-07-29 11:39:10|7428.2|7425.4|7428.2|7425.4|7428.2|7425.4|7427.7|7424.9|2
1627558760000|2021-07-29 11:39:20|7427.7|7424.9|7428.7|7425.9|7428.7|7425.9|7427.7|7424.9|118
1627558770000|2021-07-29 11:39:30|||||||||18
1627558790000|2021-07-29 11:39:50|7428.2|7425.4|7428.2|7425.4|7428.2|7425.4|7428.2|7425.4|8
1627558800000|2021-07-29 11:40:00|7427.7|7424.9|7428.7|7425.9|7428.7|7425.9|7427.7|7424.9|17
1627558810000|2021-07-29 11:40:10|7428.2|7425.4|7429.7|7426.9|7430.7|7427.9|7428.2|7425.4|16
1627558820000|2021-07-29 11:40:20|||||||||1
1627558830000|2021-07-29 11:40:30|7430.2|7427.4|7430.7|7427.9|7430.7|7427.9|7430.2|7427.4|7
1627558840000|2021-07-29 11:40:40|7430.2|7427.4|7429.7|7426.9|7430.2|7427.4|7429.7|7426.9|4
1627558850000|2021-07-29 11:40:50|7430.2|7427.4|7430.2|7427.4|7430.2|7427.4|7429.7|7426.9|7
1627558860000|2021-07-29 11:41:00|7430.7|7427.9|7430.2|7427.4|7430.7|7427.9|7430.2|7427.4|15
1627558870000|2021-07-29 11:41:10|7429.7|7426.9|7429.7|7426.9|7429.7|7426.9|7429.7|7426.9|0
1627558890000|2021-07-29 11:41:30|||||||||1
1627558900000|2021-07-29 11:41:40|7430.7|7427.9|7430.7|7427.9|7430.7|7427.9|7430.7|7427.9|12
1627558910000|2021-07-29 11:41:50|7431.7|7428.9|7431.7|7428.9|7431.7|7428.9|7431.7|7428.9|28
1627558920000|2021-07-29 11:42:00|7432.7|7429.9|7431.7|7428.9|7432.7|7429.9|7431.7|7428.9|7
1627558930000|2021-07-29 11:42:10|7432.2|7429.4|7432.7|7429.9|7432.7|7429.9|7432.2|7429.4|2
1627558940000|2021-07-29 11:42:20|7433.2|7430.4|7433.2|7430.4|7433.2|7430.4|7432.7|7429.9|4
1627558950000|2021-07-29 11:42:30|7432.7|7429.9|7432.2|7429.4|7432.7|7429.9|7432.2|7429.4|12
1627558960000|2021-07-29 11:42:40|||||||||3
1627558970000|2021-07-29 11:42:50|7431.7|7428.9|7432.2|7429.4|7432.2|7429.4|7431.7|7428.9|0
1627558980000|2021-07-29 11:43:00|7431.7|7428.9|7431.7|7428.9|7432.2|7429.4|7431.7|7428.9|0
1627558990000|2021-07-29 11:43:10|7430.7|7427.9|7430.7|7427.9|7430.7|7427.9|7429.7|7426.9|53
1627559010000|2021-07-29 11:43:30|||||||||5
1627559030000|2021-07-29 11:43:50|7431.2|7428.4|7431.7|7428.9|7431.7|7428.9|7431.2|7428.4|7
1627559040000|2021-07-29 11:44:00|7432.7|7429.9|7432.7|7429.9|7432.7|7429.9|7432.7|7429.9|2
1627559050000|2021-07-29 11:44:10|7434.2|7431.4|7434.7|7431.9|7434.7|7431.9|7434.2|7431.4|52
1627559060000|2021-07-29 11:44:20|7434.2|7431.4|7434.2|7431.4|7434.2|7431.4|7434.2|7431.4|3
1627559070000|2021-07-29 11:44:30|7434.7|7431.9|7435.7|7432.9|7436.2|7433.4|7434.7|7431.9|24
1627559080000|2021-07-29 11:44:40|7436.2|7433.4|7440.7|7437.9|7441.7|7438.9|7436.2|7433.4|204
1627559090000|2021-07-29 11:44:50|7440.2|7437.4|7439.2|7436.4|7440.2|7437.4|7438.7|7435.9|12
1627559100000|2021-07-29 11:45:00|7438.7|7435.9|7436.7|7433.9|7438.7|7435.9|7436.7|7433.9|41
1627559110000|2021-07-29 11:45:10|7437.2|7434.4|7437.7|7434.9|7437.7|7434.9|7437.2|7434.4|1
1627559120000|2021-07-29 11:45:20|7437.2|7434.4|7437.2|7434.4|7437.7|7434.9|7436.7|7433.9|22
1627559130000|2021-07-29 11:45:30|7437.7|7434.9|7434.7|7431.9|7437.7|7434.9|7434.7|7431.9|14
1627559140000|2021-07-29 11:45:40|7435.2|7432.4|7434.7|7431.9|7435.2|7432.4|7434.2|7431.4|6
1627559150000|2021-07-29 11:45:50|7435.2|7432.4|7435.7|7432.9|7436.7|7433.9|7435.2|7432.4|20
1627559160000|2021-07-29 11:46:00|7437.2|7434.4|7437.7|7434.9|7437.7|7434.9|7436.7|7433.9|14
1627559170000|2021-07-29 11:46:10|7437.2|7434.4|7438.2|7435.4|7438.2|7435.4|7437.2|7434.4|4
1627559180000|2021-07-29 11:46:20|7437.7|7434.9|7437.7|7434.9|7437.7|7434.9|7437.7|7434.9|0
1627559190000|2021-07-29 11:46:30|7439.2|7436.4|7439.2|7436.4|7439.7|7436.9|7438.7|7435.9|115
1627559200000|2021-07-29 11:46:40|7438.7|7435.9|7437.7|7434.9|7438.7|7435.9|7437.7|7434.9|24
1627559210000|2021-07-29 11:46:50|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|4
1627559220000|2021-07-29 11:47:00|7438.2|7435.4|7438.2|7435.4|7438.7|7435.9|7438.2|7435.4|4
1627559230000|2021-07-29 11:47:10|7437.7|7434.9|7437.7|7434.9|7437.7|7434.9|7437.7|7434.9|0
1627559240000|2021-07-29 11:47:20|7436.7|7433.9|7436.7|7433.9|7436.7|7433.9|7436.7|7433.9|3
1627559250000|2021-07-29 11:47:30|7435.7|7432.9|7436.7|7433.9|7436.7|7433.9|7435.7|7432.9|12
1627559260000|2021-07-29 11:47:40|7437.2|7434.4|7437.7|7434.9|7437.7|7434.9|7437.2|7434.4|3
1627559270000|2021-07-29 11:47:50|7437.2|7434.4|7437.2|7434.4|7437.2|7434.4|7436.7|7433.9|3
1627559280000|2021-07-29 11:48:00|7436.7|7433.9|7437.2|7434.4|7437.2|7434.4|7436.7|7433.9|0
1627559290000|2021-07-29 11:48:10|7436.7|7433.9|7436.7|7433.9|7437.2|7434.4|7436.7|7433.9|1
1627559300000|2021-07-29 11:48:20|7436.2|7433.4|7436.2|7433.4|7436.7|7433.9|7436.2|7433.4|7
1627559310000|2021-07-29 11:48:30|7436.7|7433.9|7436.7|7433.9|7436.7|7433.9|7436.7|7433.9|0
1627559320000|2021-07-29 11:48:40|7437.7|7434.9|7438.2|7435.4|7438.2|7435.4|7437.7|7434.9|35
1627559340000|2021-07-29 11:49:00|7438.7|7435.9|7438.2|7435.4|7438.7|7435.9|7438.2|7435.4|2
1627559360000|2021-07-29 11:49:20|7437.7|7434.9|7437.7|7434.9|7437.7|7434.9|7437.7|7434.9|0
1627559370000|2021-07-29 11:49:30|7438.2|7435.4|7438.2|7435.4|7438.2|7435.4|7437.7|7434.9|5
1627559380000|2021-07-29 11:49:40|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|6
1627559400000|2021-07-29 11:50:00|||||||||25
1627559410000|2021-07-29 11:50:10|||||||||61
1627559430000|2021-07-29 11:50:30|7437.7|7434.9|7437.7|7434.9|7437.7|7434.9|7437.7|7434.9|4
1627559440000|2021-07-29 11:50:40|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|7438.2|7435.4|7
1627559450000|2021-07-29 11:50:50|7439.7|7436.9|7439.7|7436.9|7439.7|7436.9|7439.7|7436.9|4
1627559460000|2021-07-29 11:51:00|7440.2|7437.4|7439.7|7436.9|7440.7|7437.9|7439.7|7436.9|6
1627559480000|2021-07-29 11:51:20|7439.2|7436.4|7439.2|7436.4|7439.2|7436.4|7438.7|7435.9|8
1627559490000|2021-07-29 11:51:30|7438.7|7435.9|7439.2|7436.4|7439.2|7436.4|7438.7|7435.9|2
1627559500000|2021-07-29 11:51:40|7438.7|7435.9|7440.7|7437.9|7440.7|7437.9|7438.7|7435.9|4
1627559510000|2021-07-29 11:51:50|7441.2|7438.4|7441.7|7438.9|7441.7|7438.9|7441.2|7438.4|2
1627559520000|2021-07-29 11:52:00|7441.2|7438.4|7441.2|7438.4|7441.7|7438.9|7440.7|7437.9|8
1627559530000|2021-07-29 11:52:10|||||||||25
1627559540000|2021-07-29 11:52:20|7440.7|7437.9|7439.7|7436.9|7440.7|7437.9|7439.7|7436.9|18
1627559550000|2021-07-29 11:52:30|7440.2|7437.4|7441.7|7438.9|7442.2|7439.4|7440.2|7437.4|29
1627559560000|2021-07-29 11:52:40|7442.2|7439.4|7442.7|7439.9|7442.7|7439.9|7442.2|7439.4|0
1627559570000|2021-07-29 11:52:50|7442.2|7439.4|7441.7|7438.9|7442.2|7439.4|7441.7|7438.9|6
1627559580000|2021-07-29 11:53:00|||||||||109
1627559590000|2021-07-29 11:53:10|7441.2|7438.4|7440.7|7437.9|7441.2|7438.4|7440.7|7437.9|13
1627559600000|2021-07-29 11:53:20|7439.7|7436.9|7440.2|7437.4|7440.2|7437.4|7439.7|7436.9|88
1627559610000|2021-07-29 11:53:30|7440.7|7437.9|7440.2|7437.4|7440.7|7437.9|7440.2|7437.4|2
1627559620000|2021-07-29 11:53:40|7439.7|7436.9|7439.7|7436.9|7440.2|7437.4|7439.7|7436.9|0
1627559630000|2021-07-29 11:53:50|7438.7|7435.9|7442.2|7439.4|7442.2|7439.4|7438.7|7435.9|30
1627559640000|2021-07-29 11:54:00|7441.7|7438.9|7442.2|7439.4|7442.2|7439.4|7441.7|7438.9|0
1627559650000|2021-07-29 11:54:10|7441.7|7438.9|7441.7|7438.9|7441.7|7438.9|7441.7|7438.9|3
1627559660000|2021-07-29 11:54:20|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|2
1627559670000|2021-07-29 11:54:30|7441.7|7438.9|7440.7|7437.9|7441.7|7438.9|7440.7|7437.9|16
1627559680000|2021-07-29 11:54:40|7441.7|7438.9|7440.7|7437.9|7441.7|7438.9|7440.7|7437.9|38
1627559690000|2021-07-29 11:54:50|7441.7|7438.9|7441.7|7438.9|7442.2|7439.4|7441.7|7438.9|10
1627559700000|2021-07-29 11:55:00|7442.2|7439.4|7441.7|7438.9|7442.2|7439.4|7441.7|7438.9|0
1627559710000|2021-07-29 11:55:10|7440.7|7437.9|7438.7|7435.9|7440.7|7437.9|7438.7|7435.9|108
1627559720000|2021-07-29 11:55:20|7439.2|7436.4|7439.7|7436.9|7439.7|7436.9|7439.2|7436.4|19
1627559740000|2021-07-29 11:55:40|||||||||1
1627559750000|2021-07-29 11:55:50|7439.2|7436.4|7438.2|7435.4|7439.2|7436.4|7438.2|7435.4|33
1627559760000|2021-07-29 11:56:00|7437.7|7434.9|7438.2|7435.4|7438.2|7435.4|7437.7|7434.9|0
1627559770000|2021-07-29 11:56:10|7437.7|7434.9|7437.7|7434.9|7438.2|7435.4|7437.7|7434.9|1
1627559780000|2021-07-29 11:56:20|7437.2|7434.4|7436.7|7433.9|7437.7|7434.9|7436.7|7433.9|14
1627559790000|2021-07-29 11:56:30|7437.7|7434.9|7437.2|7434.4|7438.2|7435.4|7437.2|7434.4|12
1627559800000|2021-07-29 11:56:40|7436.7|7433.9|7437.2|7434.4|7437.2|7434.4|7436.7|7433.9|26
1627559810000|2021-07-29 11:56:50|7436.7|7433.9|7436.7|7433.9|7437.2|7434.4|7436.7|7433.9|0
1627559820000|2021-07-29 11:57:00|7437.2|7434.4|7436.7|7433.9|7437.2|7434.4|7436.7|7433.9|1
1627559830000|2021-07-29 11:57:10|7437.2|7434.4|7437.2|7434.4|7437.2|7434.4|7436.7|7433.9|1
1627559840000|2021-07-29 11:57:20|7436.7|7433.9|7437.7|7434.9|7437.7|7434.9|7436.7|7433.9|1
1627559850000|2021-07-29 11:57:30|7436.7|7433.9|7437.7|7434.9|7437.7|7434.9|7436.7|7433.9|5
1627559860000|2021-07-29 11:57:40|||||||||5
1627559870000|2021-07-29 11:57:50|||||||||1
1627559880000|2021-07-29 11:58:00|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|2
1627559890000|2021-07-29 11:58:10|7438.2|7435.4|7438.2|7435.4|7438.7|7435.9|7438.2|7435.4|6
1627559900000|2021-07-29 11:58:20|7437.7|7434.9|7438.7|7435.9|7438.7|7435.9|7437.7|7434.9|1
1627559920000|2021-07-29 11:58:40|||||||||1
1627559930000|2021-07-29 11:58:50|7439.2|7436.4|7439.2|7436.4|7439.2|7436.4|7439.2|7436.4|5
1627559940000|2021-07-29 11:59:00|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|7438.7|7435.9|0
1627559960000|2021-07-29 11:59:20|7437.7|7434.9|7438.2|7435.4|7438.2|7435.4|7437.7|7434.9|22
1627559970000|2021-07-29 11:59:30|7437.7|7434.9|7437.7|7434.9|7438.2|7435.4|7437.7|7434.9|5
1627559980000|2021-07-29 11:59:40|7436.7|7433.9|7437.7|7434.9|7438.2|7435.4|7436.7|7433.9|7
1627559990000|2021-07-29 11:59:50|7437.2|7434.4|7438.2|7435.4|7438.2|7435.4|7437.2|7434.4|14
1627560000000|2021-07-29 12:00:00|7438.7|7435.9|7440.7|7437.9|7441.2|7438.4|7438.7|7435.9|25
1627560010000|2021-07-29 12:00:10|7440.2|7437.4|7440.2|7437.4|7440.2|7437.4|7439.7|7436.9|12
1627560030000|2021-07-29 12:00:30|7439.7|7436.9|7439.7|7436.9|7440.2|7437.4|7439.7|7436.9|20
1627560040000|2021-07-29 12:00:40|7438.7|7435.9|7438.7|7435.9|7439.2|7436.4|7438.7|7435.9|20
1627560050000|2021-07-29 12:00:50|7437.7|7434.9|7439.2|7436.4|7439.2|7436.4|7437.7|7434.9|12
1627560060000|2021-07-29 12:01:00|7439.7|7436.9|7440.7|7437.9|7440.7|7437.9|7439.7|7436.9|17
1627560070000|2021-07-29 12:01:10|7441.2|7438.4|7442.7|7439.9|7443.2|7440.4|7441.2|7438.4|16
1627560080000|2021-07-29 12:01:20|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|7443.2|7440.4|27
1627560090000|2021-07-29 12:01:30|7443.2|7440.4|7443.6|7440.8|7443.6|7440.8|7443.2|7440.4|0
1627560100000|2021-07-29 12:01:40|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|18
1627560110000|2021-07-29 12:01:50|7443.6|7440.8|7443.2|7440.4|7443.6|7440.8|7442.7|7439.9|18
1627560120000|2021-07-29 12:02:00|7442.7|7439.9|7443.2|7440.4|7443.2|7440.4|7442.7|7439.9|1
1627560130000|2021-07-29 12:02:10|7442.7|7439.9|7442.7|7439.9|7443.7|7440.9|7442.7|7439.9|104
1627560140000|2021-07-29 12:02:20|||||||||55
1627560160000|2021-07-29 12:02:40|7442.6|7439.8|7440.2|7437.4|7442.6|7439.8|7440.2|7437.4|26
1627560170000|2021-07-29 12:02:50|7440.6|7437.8|7441.1|7438.3|7441.1|7438.3|7440.6|7437.8|0
1627560180000|2021-07-29 12:03:00|7441.2|7438.4|7441.2|7438.4|7441.6|7438.8|7441.2|7438.4|0
1627560190000|2021-07-29 12:03:10|7441.6|7438.8|7441.2|7438.4|7441.6|7438.8|7440.7|7437.9|2
1627560200000|2021-07-29 12:03:20|7440.7|7437.9|7440.2|7437.4|7440.7|7437.9|7440.2|7437.4|6
1627560210000|2021-07-29 12:03:30|7438.7|7435.9|7439.7|7436.9|7440.7|7437.9|7438.7|7435.9|232
1627560220000|2021-07-29 12:03:40|7439.2|7436.4|7438.7|7435.9|7439.2|7436.4|7437.7|7434.9|70
1627560240000|2021-07-29 12:04:00|7439.2|7436.4|7439.7|7436.9|7440.7|7437.9|7439.2|7436.4|20
1627560250000|2021-07-29 12:04:10|7440.7|7437.9|7441.2|7438.4|7441.7|7438.9|7440.7|7437.9|5
1627560260000|2021-07-29 12:04:20|7440.7|7437.9|7439.7|7436.9|7440.7|7437.9|7439.7|7436.9|1
1627560270000|2021-07-29 12:04:30|7440.7|7437.9|7440.2|7437.4|7440.7|7437.9|7439.7|7436.9|12
1627560280000|2021-07-29 12:04:40|7440.7|7437.9|7440.7|7437.9|7440.7|7437.9|7440.7|7437.9|14
1627560290000|2021-07-29 12:04:50|7441.2|7438.4|7440.7|7437.9|7441.2|7438.4|7440.7|7437.9|11
1627560300000|2021-07-29 12:05:00|7441.2|7438.4|7441.7|7438.9|7441.7|7438.9|7441.2|7438.4|14
1627560310000|2021-07-29 12:05:10|7441.2|7438.4|7440.7|7437.9|7441.2|7438.4|7440.7|7437.9|4
1627560320000|2021-07-29 12:05:20|7442.2|7439.4|7441.7|7438.9|7442.7|7439.9|7441.7|7438.9|142
1627560330000|2021-07-29 12:05:30|||||||||2
1627560340000|2021-07-29 12:05:40|7442.2|7439.4|7442.2|7439.4|7442.2|7439.4|7441.7|7438.9|11
1627560350000|2021-07-29 12:05:50|7442.6|7439.8|7442.1|7439.3|7442.7|7439.9|7442.1|7439.3|3
1627560360000|2021-07-29 12:06:00|7442.2|7439.4|7441.7|7438.9|7442.7|7439.9|7441.7|7438.9|1
1627560370000|2021-07-29 12:06:10|||||||||4
1627560390000|2021-07-29 12:06:30|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7
1627560400000|2021-07-29 12:06:40|7440.7|7437.9|7440.7|7437.9|7440.7|7437.9|7440.7|7437.9|3
1627560420000|2021-07-29 12:07:00|7440.6|7437.8|7442.6|7439.8|7442.6|7439.8|7440.2|7437.4|16
1627560430000|2021-07-29 12:07:10|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|5
1627560440000|2021-07-29 12:07:20|7441.1|7438.3|7440.6|7437.8|7441.1|7438.3|7440.6|7437.8|5
1627560450000|2021-07-29 12:07:30|7440.1|7437.3|7440.6|7437.8|7440.6|7437.8|7439.1|7436.3|23
1627560460000|2021-07-29 12:07:40|7440.1|7437.3|7441.1|7438.3|7442.1|7439.3|7440.1|7437.3|516
1627560480000|2021-07-29 12:08:00|7441.6|7438.8|7440.1|7437.3|7441.6|7438.8|7439.7|7436.9|16
1627560490000|2021-07-29 12:08:10|7440.6|7437.8|7440.2|7437.4|7440.6|7437.8|7439.7|7436.9|2
1627560510000|2021-07-29 12:08:30|7439.6|7436.8|7439.7|7436.9|7440.1|7437.3|7439.6|7436.8|1
1627560520000|2021-07-29 12:08:40|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|7439.2|7436.4|9
1627560530000|2021-07-29 12:08:50|7439.1|7436.3|7438.6|7435.8|7439.1|7436.3|7438.6|7435.8|1
1627560550000|2021-07-29 12:09:10|7438.2|7435.4|7436.7|7433.9|7438.2|7435.4|7435.7|7432.9|194
1627560560000|2021-07-29 12:09:20|7436.6|7433.8|7436.6|7433.8|7436.7|7433.9|7436.6|7433.8|14
1627560570000|2021-07-29 12:09:30|7436.2|7433.4|7435.7|7432.9|7436.6|7433.8|7435.7|7432.9|4
1627560580000|2021-07-29 12:09:40|7434.7|7431.9|7435.7|7432.9|7435.7|7432.9|7434.7|7431.9|359
1627560590000|2021-07-29 12:09:50|7436.7|7433.9|7436.7|7433.9|7436.7|7433.9|7436.7|7433.9|8
1627560600000|2021-07-29 12:10:00|7437.7|7434.9|7437.7|7434.9|7437.7|7434.9|7437.7|7434.9|8
1627560610000|2021-07-29 12:10:10|7435.7|7432.9|7434.7|7431.9|7435.7|7432.9|7434.7|7431.9|144
1627560620000|2021-07-29 12:10:20|7433.7|7430.9|7434.7|7431.9|7434.7|7431.9|7433.7|7430.9|15
1627560630000|2021-07-29 12:10:30|||||||||6
1627560640000|2021-07-29 12:10:40|7433.7|7430.9|7433.7|7430.9|7433.7|7430.9|7433.7|7430.9|22
1627560650000|2021-07-29 12:10:50|7434.7|7431.9|7432.7|7429.9|7434.7|7431.9|7432.7|7429.9|71
1627560660000|2021-07-29 12:11:00|7431.7|7428.9|7431.7|7428.9|7431.7|7428.9|7431.7|7428.9|81
1627560670000|2021-07-29 12:11:10|||||||||16
1627560680000|2021-07-29 12:11:20|7432.2|7429.4|7432.7|7429.9|7432.7|7429.9|7432.2|7429.4|28
1627560690000|2021-07-29 12:11:30|7433.2|7430.4|7433.7|7430.9|7433.7|7430.9|7432.7|7429.9|7
1627560700000|2021-07-29 12:11:40|||||||||3
1627560710000|2021-07-29 12:11:50|7434.7|7431.9|7434.7|7431.9|7434.7|7431.9|7434.7|7431.9|68
1627560730000|2021-07-29 12:12:10|7433.7|7430.9|7432.7|7429.9|7433.7|7430.9|7432.7|7429.9|11
1627560740000|2021-07-29 12:12:20|7433.1|7430.3|7432.6|7429.8|7433.1|7430.3|7432.6|7429.8|14
1627560750000|2021-07-29 12:12:30|7432.7|7429.9|7433.6|7430.8|7433.6|7430.8|7432.7|7429.9|1
1627560760000|2021-07-29 12:12:40|7433.7|7430.9|7433.7|7430.9|7433.7|7430.9|7433.7|7430.9|2
1627560770000|2021-07-29 12:12:50|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|7433.7|7430.9|4
1627560780000|2021-07-29 12:13:00|7433.7|7430.9|7433.7|7430.9|7433.7|7430.9|7433.7|7430.9|2
1627560800000|2021-07-29 12:13:20|7432.7|7429.9|7432.7|7429.9|7432.7|7429.9|7432.7|7429.9|11
1627560810000|2021-07-29 12:13:30|7433.1|7430.3|7433.6|7430.8|7433.6|7430.8|7433.1|7430.3|4
1627560830000|2021-07-29 12:13:50|7433.7|7430.9|7433.7|7430.9|7433.7|7430.9|7433.7|7430.9|1
1627560840000|2021-07-29 12:14:00|7433.2|7430.4|7432.7|7429.9|7433.6|7430.8|7432.7|7429.9|4
1627560850000|2021-07-29 12:14:10|7433.1|7430.3|7432.7|7429.9|7433.1|7430.3|7432.7|7429.9|1
1627560860000|2021-07-29 12:14:20|7433.7|7430.9|7432.7|7429.9|7434.1|7431.3|7432.7|7429.9|16
1627560880000|2021-07-29 12:14:40|7432.6|7429.8|7432.7|7429.9|7433.2|7430.4|7431.7|7428.9|63
1627560890000|2021-07-29 12:14:50|7433.2|7430.4|7433.6|7430.8|7433.6|7430.8|7433.2|7430.4|2
1627560900000|2021-07-29 12:15:00|7433.7|7430.9|7434.1|7431.3|7434.1|7431.3|7433.7|7430.9|5
1627560910000|2021-07-29 12:15:10|7434.6|7431.8|7433.6|7430.8|7434.7|7431.9|7433.2|7430.4|11
1627560930000|2021-07-29 12:15:30|7433.7|7430.9|7432.7|7429.9|7433.7|7430.9|7432.7|7429.9|16
1627560940000|2021-07-29 12:15:40|7433.1|7430.3|7433.7|7430.9|7434.7|7431.9|7433.1|7430.3|62
1627560970000|2021-07-29 12:16:10|7433.6|7430.8|7433.2|7430.4|7435.6|7432.8|7432.7|7429.9|301
1627560980000|2021-07-29 12:16:20|7432.7|7429.9|7432.6|7429.8|7432.7|7429.9|7432.6|7429.8|21
1627561000000|2021-07-29 12:16:40|7432.2|7429.4|7432.1|7429.3|7432.6|7429.8|7431.7|7428.9|22
1627561010000|2021-07-29 12:16:50|7431.7|7428.9|7431.7|7428.9|7431.7|7428.9|7431.7|7428.9|7
1627561020000|2021-07-29 12:17:00|7431.6|7428.8|7431.6|7428.8|7431.7|7428.9|7431.6|7428.8|33
1627561030000|2021-07-29 12:17:10|7431.7|7428.9|7432.6|7429.8|7432.7|7429.9|7431.7|7428.9|8
1627561040000|2021-07-29 12:17:20|7432.7|7429.9|7431.7|7428.9|7432.7|7429.9|7431.7|7428.9|7
1627561050000|2021-07-29 12:17:30|7432.6|7429.8|7432.6|7429.8|7432.6|7429.8|7432.6|7429.8|7
1627561060000|2021-07-29 12:17:40|||||||||7
1627561070000|2021-07-29 12:17:50|7432.1|7429.3|7432.6|7429.8|7432.6|7429.8|7432.1|7429.3|5
1627561080000|2021-07-29 12:18:00|7433.6|7430.8|7430.6|7427.8|7433.6|7430.8|7430.6|7427.8|31
1627561090000|2021-07-29 12:18:10|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|5
1627561100000|2021-07-29 12:18:20|7430.6|7427.8|7430.6|7427.8|7431.1|7428.3|7430.6|7427.8|6
1627561110000|2021-07-29 12:18:30|||||||||3
1627561120000|2021-07-29 12:18:40|||||||||2
1627561130000|2021-07-29 12:18:50|7431.6|7428.8|7429.7|7426.9|7431.6|7428.8|7429.7|7426.9|34
1627561140000|2021-07-29 12:19:00|7428.6|7425.8|7429.6|7426.8|7429.6|7426.8|7426.7|7423.9|253
1627561150000|2021-07-29 12:19:10|||||||||4
1627561160000|2021-07-29 12:19:20|7429.7|7426.9|7430.6|7427.8|7431.6|7428.8|7429.7|7426.9|23
1627561170000|2021-07-29 12:19:30|7430.1|7427.3|7430.1|7427.3|7430.6|7427.8|7429.2|7426.4|17
1627561180000|2021-07-29 12:19:40|7429.6|7426.8|7428.6|7425.8|7430.1|7427.3|7428.6|7425.8|15
1627561190000|2021-07-29 12:19:50|7428.7|7425.9|7428.6|7425.8|7428.7|7425.9|7428.6|7425.8|61
1627561200000|2021-07-29 12:20:00|7428.2|7425.4|7428.6|7425.8|7428.7|7425.9|7428.2|7425.4|11
1627561210000|2021-07-29 12:20:10|7427.7|7424.9|7427.6|7424.8|7428.6|7425.8|7426.7|7423.9|38
1627561220000|2021-07-29 12:20:20|7427.7|7424.9|7426.7|7423.9|7427.7|7424.9|7426.7|7423.9|19
1627561230000|2021-07-29 12:20:30|7426.6|7423.8|7428.7|7425.9|7428.7|7425.9|7426.6|7423.8|23
1627561240000|2021-07-29 12:20:40|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|2
1627561250000|2021-07-29 12:20:50|7428.2|7425.4|7427.6|7424.8|7428.2|7425.4|7427.6|7424.8|29
1627561260000|2021-07-29 12:21:00|7427.7|7424.9|7428.6|7425.8|7428.6|7425.8|7427.6|7424.8|19
1627561270000|2021-07-29 12:21:10|7428.7|7425.9|7429.6|7426.8|7429.6|7426.8|7428.7|7425.9|13
1627561280000|2021-07-29 12:21:20|7429.1|7426.3|7428.7|7425.9|7429.1|7426.3|7428.6|7425.8|11
1627561290000|2021-07-29 12:21:30|7429.6|7426.8|7429.2|7426.4|7429.6|7426.8|7429.2|7426.4|6
1627561300000|2021-07-29 12:21:40|7429.1|7426.3|7428.6|7425.8|7429.6|7426.8|7428.6|7425.8|16
1627561320000|2021-07-29 12:22:00|||||||||9
1627561330000|2021-07-29 12:22:10|7427.7|7424.9|7428.6|7425.8|7428.6|7425.8|7427.7|7424.9|23
1627561350000|2021-07-29 12:22:30|7428.7|7425.9|7427.6|7424.8|7428.7|7425.9|7426.7|7423.9|73
1627561360000|2021-07-29 12:22:40|7427.7|7424.9|7427.6|7424.8|7428.6|7425.8|7427.2|7424.4|33
1627561370000|2021-07-29 12:22:50|7427.1|7424.3|7426.7|7423.9|7427.6|7424.8|7426.7|7423.9|183
1627561380000|2021-07-29 12:23:00|7427.1|7424.3|7426.6|7423.8|7427.1|7424.3|7426.6|7423.8|36
1627561390000|2021-07-29 12:23:10|7425.7|7422.9|7426.6|7423.8|7426.6|7423.8|7425.6|7422.8|33
1627561400000|2021-07-29 12:23:20|7426.1|7423.3|7425.6|7422.8|7426.6|7423.8|7425.6|7422.8|29
1627561410000|2021-07-29 12:23:30|||||||||8
1627561420000|2021-07-29 12:23:40|7426.1|7423.3|7425.6|7422.8|7426.6|7423.8|7425.6|7422.8|32
1627561430000|2021-07-29 12:23:50|||||||||18
1627561440000|2021-07-29 12:24:00|7424.6|7421.8|7425.6|7422.8|7425.6|7422.8|7424.6|7421.8|23
1627561450000|2021-07-29 12:24:10|7425.1|7422.3|7424.6|7421.8|7425.1|7422.3|7424.6|7421.8|5
1627561460000|2021-07-29 12:24:20|||||||||1
1627561470000|2021-07-29 12:24:30|7424.7|7421.9|7424.6|7421.8|7424.7|7421.9|7424.6|7421.8|2
1627561480000|2021-07-29 12:24:40|||||||||6
1627561490000|2021-07-29 12:24:50|7425.1|7422.3|7424.6|7421.8|7425.1|7422.3|7424.6|7421.8|11
1627561500000|2021-07-29 12:25:00|||||||||4
1627561510000|2021-07-29 12:25:10|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7425.1|7422.3|16
1627561520000|2021-07-29 12:25:20|||||||||2
1627561530000|2021-07-29 12:25:30|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|5
1627561540000|2021-07-29 12:25:40|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|109
1627561550000|2021-07-29 12:25:50|||||||||5
1627561560000|2021-07-29 12:26:00|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|1
1627561580000|2021-07-29 12:26:20|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|8
1627561590000|2021-07-29 12:26:30|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|9
1627561600000|2021-07-29 12:26:40|||||||||3
1627561610000|2021-07-29 12:26:50|7427.6|7424.8|7426.6|7423.8|7427.6|7424.8|7426.6|7423.8|15
1627561620000|2021-07-29 12:27:00|7427.6|7424.8|7427.6|7424.8|7428.6|7425.8|7427.6|7424.8|12
1627561630000|2021-07-29 12:27:10|7428.1|7425.3|7429.6|7426.8|7429.6|7426.8|7427.6|7424.8|47
1627561640000|2021-07-29 12:27:20|7429.1|7426.3|7429.1|7426.3|7429.6|7426.8|7428.6|7425.8|5
1627561650000|2021-07-29 12:27:30|7429.6|7426.8|7429.1|7426.3|7429.6|7426.8|7429.1|7426.3|0
1627561670000|2021-07-29 12:27:50|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|0
1627561680000|2021-07-29 12:28:00|7429.1|7426.3|7428.6|7425.8|7429.1|7426.3|7427.6|7424.8|63
1627561700000|2021-07-29 12:28:20|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|2
1627561710000|2021-07-29 12:28:30|||||||||8
1627561720000|2021-07-29 12:28:40|7428.6|7425.8|7428.1|7425.3|7428.6|7425.8|7427.6|7424.8|7
1627561730000|2021-07-29 12:28:50|7428.6|7425.8|7428.6|7425.8|7429.1|7426.3|7427.6|7424.8|4
1627561740000|2021-07-29 12:29:00|7429.1|7426.3|7429.6|7426.8|7429.6|7426.8|7428.6|7425.8|16
1627561750000|2021-07-29 12:29:10|||||||||11
1627561760000|2021-07-29 12:29:20|7429.1|7426.3|7428.6|7425.8|7429.1|7426.3|7428.6|7425.8|12
1627561770000|2021-07-29 12:29:30|7429.1|7426.3|7429.6|7426.8|7429.6|7426.8|7429.1|7426.3|58
1627561780000|2021-07-29 12:29:40|7429.1|7426.3|7428.6|7425.8|7429.1|7426.3|7428.6|7425.8|4
1627561790000|2021-07-29 12:29:50|7429.1|7426.3|7429.6|7426.8|7429.6|7426.8|7429.1|7426.3|14
1627561800000|2021-07-29 12:30:00|7429.1|7426.3|7429.6|7426.8|7429.6|7426.8|7428.6|7425.8|6
1627561820000|2021-07-29 12:30:20|7430.1|7427.3|7429.6|7426.8|7430.1|7427.3|7429.6|7426.8|3
1627561830000|2021-07-29 12:30:30|7428.6|7425.8|7429.1|7426.3|7430.1|7427.3|7428.6|7425.8|40
1627561840000|2021-07-29 12:30:40|7428.6|7425.8|7428.1|7425.3|7428.6|7425.8|7426.6|7423.8|68
1627561850000|2021-07-29 12:30:50|7428.6|7425.8|7426.6|7423.8|7428.6|7425.8|7426.1|7423.3|34
1627561860000|2021-07-29 12:31:00|7424.6|7421.8|7425.6|7422.8|7426.1|7423.3|7424.1|7421.3|58
1627561870000|2021-07-29 12:31:10|7425.1|7422.3|7426.1|7423.3|7426.6|7423.8|7425.1|7422.3|11
1627561880000|2021-07-29 12:31:20|7425.6|7422.8|7426.6|7423.8|7427.6|7424.8|7425.6|7422.8|52
1627561890000|2021-07-29 12:31:30|7427.1|7424.3|7426.6|7423.8|7427.6|7424.8|7426.6|7423.8|7
1627561910000|2021-07-29 12:31:50|||||||||13
1627561920000|2021-07-29 12:32:00|7427.1|7424.3|7427.6|7424.8|7427.6|7424.8|7426.6|7423.8|10
1627561930000|2021-07-29 12:32:10|7428.1|7425.3|7430.6|7427.8|7432.6|7429.8|7427.6|7424.8|55
1627561940000|2021-07-29 12:32:20|7431.1|7428.3|7431.1|7428.3|7432.6|7429.8|7430.6|7427.8|90
1627561950000|2021-07-29 12:32:30|7431.6|7428.8|7431.1|7428.3|7431.6|7428.8|7430.6|7427.8|2
1627561960000|2021-07-29 12:32:40|7430.6|7427.8|7430.6|7427.8|7431.1|7428.3|7430.6|7427.8|8
1627561970000|2021-07-29 12:32:50|7431.1|7428.3|7430.6|7427.8|7431.1|7428.3|7430.6|7427.8|0
1627561980000|2021-07-29 12:33:00|7429.6|7426.8|7429.1|7426.3|7429.6|7426.8|7428.6|7425.8|13
1627561990000|2021-07-29 12:33:10|7429.6|7426.8|7428.1|7425.3|7429.6|7426.8|7427.1|7424.3|560
1627562000000|2021-07-29 12:33:20|7426.6|7423.8|7427.1|7424.3|7427.1|7424.3|7425.7|7422.9|174
1627562020000|2021-07-29 12:33:40|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|14
1627562030000|2021-07-29 12:33:50|7427.1|7424.3|7424.6|7421.8|7427.1|7424.3|7424.6|7421.8|58
1627562040000|2021-07-29 12:34:00|7425.1|7422.3|7420.6|7417.8|7425.1|7422.3|7420.6|7417.8|36
1627562050000|2021-07-29 12:34:10|7421.1|7418.3|7421.1|7418.3|7421.6|7418.8|7419.6|7416.8|16
1627562060000|2021-07-29 12:34:20|7421.6|7418.8|7423.6|7420.8|7423.6|7420.8|7421.6|7418.8|22
1627562070000|2021-07-29 12:34:30|7423.1|7420.3|7423.6|7420.8|7423.6|7420.8|7423.1|7420.3|19
1627562080000|2021-07-29 12:34:40|||||||||12
1627562090000|2021-07-29 12:34:50|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|50
1627562100000|2021-07-29 12:35:00|7422.1|7419.3|7424.6|7421.8|7425.6|7422.8|7421.6|7418.8|81
1627562110000|2021-07-29 12:35:10|7424.1|7421.3|7423.6|7420.8|7424.1|7421.3|7423.6|7420.8|4
1627562120000|2021-07-29 12:35:20|7423.1|7420.3|7424.1|7421.3|7424.1|7421.3|7423.1|7420.3|12
1627562130000|2021-07-29 12:35:30|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|0
1627562140000|2021-07-29 12:35:40|7425.6|7422.8|7424.6|7421.8|7425.6|7422.8|7424.6|7421.8|16
1627562150000|2021-07-29 12:35:50|7425.1|7422.3|7425.6|7422.8|7425.6|7422.8|7425.1|7422.3|1
1627562160000|2021-07-29 12:36:00|||||||||2
1627562170000|2021-07-29 12:36:10|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|5
1627562180000|2021-07-29 12:36:20|7425.1|7422.3|7425.6|7422.8|7425.6|7422.8|7424.6|7421.8|33
1627562190000|2021-07-29 12:36:30|||||||||1
1627562200000|2021-07-29 12:36:40|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|7424.6|7421.8|4
1627562210000|2021-07-29 12:36:50|||||||||3
1627562220000|2021-07-29 12:37:00|7423.6|7420.8|7424.6|7421.8|7424.6|7421.8|7423.6|7420.8|23
1627562230000|2021-07-29 12:37:10|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|0
1627562240000|2021-07-29 12:37:20|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|7426.1|7423.3|0
1627562250000|2021-07-29 12:37:30|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|3
1627562260000|2021-07-29 12:37:40|7427.1|7424.3|7427.6|7424.8|7427.6|7424.8|7427.1|7424.3|4
1627562270000|2021-07-29 12:37:50|||||||||8
1627562280000|2021-07-29 12:38:00|7426.6|7423.8|7424.6|7421.8|7426.6|7423.8|7424.6|7421.8|16
1627562290000|2021-07-29 12:38:10|7425.6|7422.8|7425.1|7422.3|7425.6|7422.8|7425.1|7422.3|3
1627562300000|2021-07-29 12:38:20|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|1
1627562310000|2021-07-29 12:38:30|7426.1|7423.3|7425.6|7422.8|7426.1|7423.3|7425.1|7422.3|6
1627562320000|2021-07-29 12:38:40|7425.1|7422.3|7425.1|7422.3|7425.1|7422.3|7425.1|7422.3|1
1627562330000|2021-07-29 12:38:50|7425.6|7422.8|7422.1|7419.3|7425.6|7422.8|7422.1|7419.3|38
1627562340000|2021-07-29 12:39:00|7422.6|7419.8|7421.6|7418.8|7422.6|7419.8|7420.6|7417.8|52
1627562350000|2021-07-29 12:39:10|7422.6|7419.8|7422.6|7419.8|7423.1|7420.3|7422.1|7419.3|16
1627562360000|2021-07-29 12:39:20|||||||||2
1627562370000|2021-07-29 12:39:30|7423.6|7420.8|7423.6|7420.8|7423.6|7420.8|7422.6|7419.8|33
1627562380000|2021-07-29 12:39:40|7424.1|7421.3|7423.6|7420.8|7424.6|7421.8|7423.6|7420.8|2
1627562390000|2021-07-29 12:39:50|7424.1|7421.3|7423.6|7420.8|7424.1|7421.3|7423.6|7420.8|1
1627562400000|2021-07-29 12:40:00|7424.1|7421.3|7424.6|7421.8|7425.6|7422.8|7423.6|7420.8|169
1627562410000|2021-07-29 12:40:10|7425.1|7422.3|7425.6|7422.8|7425.6|7422.8|7424.6|7421.8|0
1627562420000|2021-07-29 12:40:20|7425.1|7422.3|7423.6|7420.8|7425.1|7422.3|7423.1|7420.3|9
1627562430000|2021-07-29 12:40:30|7423.1|7420.3|7424.6|7421.8|7424.6|7421.8|7423.1|7420.3|5
1627562440000|2021-07-29 12:40:40|7425.1|7422.3|7425.1|7422.3|7425.6|7422.8|7425.1|7422.3|0
1627562450000|2021-07-29 12:40:50|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7425.1|7422.3|7
1627562460000|2021-07-29 12:41:00|7426.6|7423.8|7428.6|7425.8|7428.6|7425.8|7426.6|7423.8|132
1627562470000|2021-07-29 12:41:10|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|7428.6|7425.8|254
1627562480000|2021-07-29 12:41:20|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|7427.6|7424.8|34
1627562490000|2021-07-29 12:41:30|7429.1|7426.3|7428.6|7425.8|7429.6|7426.8|7428.6|7425.8|19
1627562500000|2021-07-29 12:41:40|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|7426.6|7423.8|9
1627562510000|2021-07-29 12:41:50|7425.6|7422.8|7426.6|7423.8|7427.1|7424.3|7425.6|7422.8|19
1627562520000|2021-07-29 12:42:00|||||||||1
1627562530000|2021-07-29 12:42:10|7427.1|7424.3|7427.1|7424.3|7427.1|7424.3|7426.6|7423.8|6
1627562540000|2021-07-29 12:42:20|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|7427.1|7424.3|0
1627562550000|2021-07-29 12:42:30|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|4
1627562560000|2021-07-29 12:42:40|7425.6|7422.8|7426.6|7423.8|7426.6|7423.8|7425.6|7422.8|4
1627562570000|2021-07-29 12:42:50|7427.6|7424.8|7428.1|7425.3|7428.1|7425.3|7426.6|7423.8|3
1627562580000|2021-07-29 12:43:00|7428.6|7425.8|7429.6|7426.8|7429.6|7426.8|7428.1|7425.3|103
1627562590000|2021-07-29 12:43:10|7429.1|7426.3|7428.6|7425.8|7429.6|7426.8|7428.6|7425.8|11
1627562600000|2021-07-29 12:43:20|||||||||4
1627562610000|2021-07-29 12:43:30|7429.1|7426.3|7431.6|7428.8|7431.6|7428.8|7429.1|7426.3|27
1627562620000|2021-07-29 12:43:40|7430.6|7427.8|7431.1|7428.3|7431.6|7428.8|7430.6|7427.8|9
1627562630000|2021-07-29 12:43:50|7430.6|7427.8|7430.6|7427.8|7430.6|7427.8|7430.6|7427.8|2
1627562640000|2021-07-29 12:44:00|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|5
1627562650000|2021-07-29 12:44:10|7428.6|7425.8|7429.6|7426.8|7429.6|7426.8|7428.6|7425.8|20
1627562660000|2021-07-29 12:44:20|7431.6|7428.8|7431.6|7428.8|7431.6|7428.8|7430.6|7427.8|82
1627562670000|2021-07-29 12:44:30|7432.1|7429.3|7431.6|7428.8|7432.1|7429.3|7431.6|7428.8|7
1627562680000|2021-07-29 12:44:40|7432.1|7429.3|7431.6|7428.8|7432.1|7429.3|7430.6|7427.8|6
1627562690000|2021-07-29 12:44:50|7432.6|7429.8|7432.6|7429.8|7432.6|7429.8|7431.6|7428.8|26
1627562700000|2021-07-29 12:45:00|7431.6|7428.8|7432.6|7429.8|7432.6|7429.8|7430.6|7427.8|16
1627562710000|2021-07-29 12:45:10|7431.6|7428.8|7430.6|7427.8|7431.6|7428.8|7430.6|7427.8|15
1627562720000|2021-07-29 12:45:20|7429.6|7426.8|7429.6|7426.8|7430.1|7427.3|7428.6|7425.8|27
1627562730000|2021-07-29 12:45:30|7430.1|7427.3|7430.6|7427.8|7430.6|7427.8|7430.1|7427.3|2
1627562740000|2021-07-29 12:45:40|||||||||1
1627562750000|2021-07-29 12:45:50|7431.1|7428.3|7431.6|7428.8|7431.6|7428.8|7431.1|7428.3|2
1627562760000|2021-07-29 12:46:00|7432.1|7429.3|7432.6|7429.8|7433.6|7430.8|7432.1|7429.3|35
1627562770000|2021-07-29 12:46:10|7431.6|7428.8|7431.1|7428.3|7431.6|7428.8|7431.1|7428.3|9
1627562780000|2021-07-29 12:46:20|7431.6|7428.8|7432.1|7429.3|7432.1|7429.3|7431.6|7428.8|8
1627562790000|2021-07-29 12:46:30|7432.6|7429.8|7431.6|7428.8|7432.6|7429.8|7431.6|7428.8|33
1627562800000|2021-07-29 12:46:40|7432.1|7429.3|7432.6|7429.8|7432.6|7429.8|7431.6|7428.8|12
1627562810000|2021-07-29 12:46:50|||||||||9
1627562820000|2021-07-29 12:47:00|7432.1|7429.3|7432.1|7429.3|7432.1|7429.3|7431.6|7428.8|6
1627562830000|2021-07-29 12:47:10|7431.6|7428.8|7432.6|7429.8|7432.6|7429.8|7431.6|7428.8|0
1627562840000|2021-07-29 12:47:20|7431.6|7428.8|7431.6|7428.8|7431.6|7428.8|7431.6|7428.8|4
1627562850000|2021-07-29 12:47:30|||||||||13
1627562860000|2021-07-29 12:47:40|7432.6|7429.8|7432.6|7429.8|7433.6|7430.8|7432.6|7429.8|44
1627562870000|2021-07-29 12:47:50|7433.1|7430.3|7431.1|7428.3|7433.6|7430.8|7431.1|7428.3|29
1627562880000|2021-07-29 12:48:00|7431.6|7428.8|7431.6|7428.8|7431.6|7428.8|7430.6|7427.8|17
1627562890000|2021-07-29 12:48:10|7431.1|7428.3|7430.6|7427.8|7431.1|7428.3|7430.6|7427.8|104
1627562900000|2021-07-29 12:48:20|7431.1|7428.3|7430.6|7427.8|7431.1|7428.3|7430.6|7427.8|3
1627562910000|2021-07-29 12:48:30|7431.1|7428.3|7431.6|7428.8|7431.6|7428.8|7431.1|7428.3|0
1627562920000|2021-07-29 12:48:40|7431.1|7428.3|7430.6|7427.8|7431.1|7428.3|7430.6|7427.8|22
1627562930000|2021-07-29 12:48:50|7430.1|7427.3|7430.6|7427.8|7430.6|7427.8|7430.1|7427.3|27
1627562940000|2021-07-29 12:49:00|7431.1|7428.3|7431.6|7428.8|7433.6|7430.8|7430.6|7427.8|35
1627562950000|2021-07-29 12:49:10|7432.1|7429.3|7433.1|7430.3|7433.6|7430.8|7432.1|7429.3|4
1627562960000|2021-07-29 12:49:20|7433.6|7430.8|7433.1|7430.3|7433.6|7430.8|7433.1|7430.3|1
1627562970000|2021-07-29 12:49:30|7432.6|7429.8|7433.1|7430.3|7433.1|7430.3|7432.6|7429.8|13
1627562980000|2021-07-29 12:49:40|7432.6|7429.8|7432.6|7429.8|7432.6|7429.8|7432.6|7429.8|0
1627562990000|2021-07-29 12:49:50|7431.6|7428.8|7431.6|7428.8|7432.1|7429.3|7431.6|7428.8|9
1627563000000|2021-07-29 12:50:00|7432.1|7429.3|7432.1|7429.3|7432.1|7429.3|7431.6|7428.8|1
1627563010000|2021-07-29 12:50:10|7431.6|7428.8|7432.6|7429.8|7432.6|7429.8|7431.6|7428.8|5
1627563020000|2021-07-29 12:50:20|7432.1|7429.3|7434.1|7431.3|7434.6|7431.8|7432.1|7429.3|112
1627563030000|2021-07-29 12:50:30|7433.6|7430.8|7434.6|7431.8|7434.6|7431.8|7433.6|7430.8|1
1627563040000|2021-07-29 12:50:40|7435.6|7432.8|7433.1|7430.3|7435.6|7432.8|7433.1|7430.3|137
1627563050000|2021-07-29 12:50:50|7433.6|7430.8|7433.6|7430.8|7433.6|7430.8|7433.6|7430.8|76
1627563060000|2021-07-29 12:51:00|7433.1|7430.3|7433.6|7430.8|7433.6|7430.8|7433.1|7430.3|7
1627563070000|2021-07-29 12:51:10|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|176
1627563080000|2021-07-29 12:51:20|7433.6|7430.8|7433.6|7430.8|7433.6|7430.8|7433.1|7430.3|5
1627563090000|2021-07-29 12:51:30|7434.6|7431.8|7434.1|7431.3|7434.6|7431.8|7434.1|7431.3|46
1627563110000|2021-07-29 12:51:50|7433.6|7430.8|7433.6|7430.8|7433.6|7430.8|7433.6|7430.8|0
1627563120000|2021-07-29 12:52:00|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|7433.1|7430.3|59
1627563130000|2021-07-29 12:52:10|7432.6|7429.8|7432.6|7429.8|7432.6|7429.8|7432.6|7429.8|19
1627563140000|2021-07-29 12:52:20|7433.1|7430.3|7432.6|7429.8|7433.1|7430.3|7432.1|7429.3|16
1627563150000|2021-07-29 12:52:30|7433.6|7430.8|7433.6|7430.8|7433.6|7430.8|7433.6|7430.8|2
1627563160000|2021-07-29 12:52:40|7433.1|7430.3|7433.6|7430.8|7433.6|7430.8|7433.1|7430.3|0
1627563180000|2021-07-29 12:53:00|7432.6|7429.8|7432.6|7429.8|7432.6|7429.8|7432.6|7429.8|3
1627563190000|2021-07-29 12:53:10|7432.1|7429.3|7432.1|7429.3|7432.6|7429.8|7431.6|7428.8|11
1627563200000|2021-07-29 12:53:20|7432.6|7429.8|7431.1|7428.3|7432.6|7429.8|7430.6|7427.8|9
1627563210000|2021-07-29 12:53:30|7431.6|7428.8|7431.1|7428.3|7431.6|7428.8|7431.1|7428.3|3
1627563220000|2021-07-29 12:53:40|7431.6|7428.8|7431.6|7428.8|7431.6|7428.8|7431.1|7428.3|0
1627563230000|2021-07-29 12:53:50|7431.1|7428.3|7431.6|7428.8|7431.6|7428.8|7431.1|7428.3|2
1627563240000|2021-07-29 12:54:00|7432.6|7429.8|7425.6|7422.8|7432.6|7429.8|7423.6|7420.8|430
1627563250000|2021-07-29 12:54:10|7425.1|7422.3|7423.6|7420.8|7425.6|7422.8|7423.6|7420.8|43
1627563260000|2021-07-29 12:54:20|7424.1|7421.3|7425.1|7422.3|7425.6|7422.8|7424.1|7421.3|12
1627563270000|2021-07-29 12:54:30|7425.6|7422.8|7426.1|7423.3|7426.1|7423.3|7425.1|7422.3|17
1627563280000|2021-07-29 12:54:40|7425.6|7422.8|7426.1|7423.3|7426.1|7423.3|7425.6|7422.8|14
1627563290000|2021-07-29 12:54:50|7426.6|7423.8|7427.1|7424.3|7427.6|7424.8|7426.6|7423.8|14
1627563300000|2021-07-29 12:55:00|7427.6|7424.8|7427.6|7424.8|7427.6|7424.8|7426.6|7423.8|3
1627563310000|2021-07-29 12:55:10|7426.6|7423.8|7427.6|7424.8|7428.1|7425.3|7426.6|7423.8|61
1627563320000|2021-07-29 12:55:20|7428.1|7425.3|7428.1|7425.3|7428.6|7425.8|7427.6|7424.8|35
1627563330000|2021-07-29 12:55:30|7427.6|7424.8|7428.6|7425.8|7428.6|7425.8|7427.1|7424.3|72
1627563340000|2021-07-29 12:55:40|||||||||71
1627563350000|2021-07-29 12:55:50|||||||||180
1627563360000|2021-07-29 12:56:00|7429.6|7426.8|7430.6|7427.8|7430.6|7427.8|7429.6|7426.8|564
1627563370000|2021-07-29 12:56:10|7429.6|7426.8|7429.6|7426.8|7430.6|7427.8|7428.6|7425.8|101
1627563380000|2021-07-29 12:56:20|7430.1|7427.3|7431.1|7428.3|7431.6|7428.8|7429.6|7426.8|81
1627563390000|2021-07-29 12:56:30|7430.6|7427.8|7431.1|7428.3|7431.6|7428.8|7430.6|7427.8|120
1627563400000|2021-07-29 12:56:40|7430.6|7427.8|7429.6|7426.8|7430.6|7427.8|7429.6|7426.8|15
1627563420000|2021-07-29 12:57:00|7430.6|7427.8|7429.6|7426.8|7430.6|7427.8|7429.6|7426.8|24
1627563430000|2021-07-29 12:57:10|7430.1|7427.3|7430.1|7427.3|7430.6|7427.8|7430.1|7427.3|7
1627563440000|2021-07-29 12:57:20|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|7429.6|7426.8|0
1627563450000|2021-07-29 12:57:30|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|7427.6|7424.8|20
1627563460000|2021-07-29 12:57:40|7428.1|7425.3|7428.1|7425.3|7429.1|7426.3|7427.6|7424.8|44
1627563470000|2021-07-29 12:57:50|7427.6|7424.8|7428.1|7425.3|7428.6|7425.8|7427.6|7424.8|2
1627563480000|2021-07-29 12:58:00|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|7428.6|7425.8|2
1627563490000|2021-07-29 12:58:10|7427.6|7424.8|7423.6|7420.8|7427.6|7424.8|7423.6|7420.8|78
1627563500000|2021-07-29 12:58:20|7424.1|7421.3|7424.6|7421.8|7424.6|7421.8|7424.1|7421.3|3
1627563510000|2021-07-29 12:58:30|7425.6|7422.8|7426.6|7423.8|7426.6|7423.8|7425.6|7422.8|10
1627563530000|2021-07-29 12:58:50|7426.1|7423.3|7426.6|7423.8|7426.6|7423.8|7426.1|7423.3|16
1627563540000|2021-07-29 12:59:00|7427.1|7424.3|7426.6|7423.8|7427.6|7424.8|7426.6|7423.8|21
1627563550000|2021-07-29 12:59:10|7427.1|7424.3|7426.6|7423.8|7427.1|7424.3|7426.6|7423.8|1
1627563560000|2021-07-29 12:59:20|||||||||4
1627563570000|2021-07-29 12:59:30|7426.1|7423.3|7426.1|7423.3|7426.6|7423.8|7425.6|7422.8|11
1627563580000|2021-07-29 12:59:40|7425.6|7422.8|7426.6|7423.8|7426.6|7423.8|7425.6|7422.8|34
1627563590000|2021-07-29 12:59:50|7427.1|7424.3|7426.6|7423.8|7427.1|7424.3|7426.6|7423.8|13
1627563600000|2021-07-29 13:00:00|7426.1|7423.3|7418.6|7415.8|7426.6|7423.8|7418.1|7415.3|193
1627563610000|2021-07-29 13:00:10|7419.6|7416.8|7421.6|7418.8|7421.6|7418.8|7418.6|7415.8|59
1627563620000|2021-07-29 13:00:20|7422.1|7419.3|7420.6|7417.8|7422.1|7419.3|7420.6|7417.8|24
1627563630000|2021-07-29 13:00:30|7421.1|7418.3|7419.1|7416.3|7423.1|7420.3|7418.6|7415.8|43
1627563640000|2021-07-29 13:00:40|7418.6|7415.8|7416.6|7413.8|7419.1|7416.3|7411.6|7408.8|153
1627563650000|2021-07-29 13:00:50|7415.6|7412.8|7418.1|7415.3|7419.1|7416.3|7415.6|7412.8|162
1627563660000|2021-07-29 13:01:00|7417.6|7414.8|7420.1|7417.3|7420.1|7417.3|7417.6|7414.8|32
1627563670000|2021-07-29 13:01:10|7419.6|7416.8|7426.6|7423.8|7427.6|7424.8|7419.6|7416.8|244
1627563680000|2021-07-29 13:01:20|7425.6|7422.8|7427.6|7424.8|7427.6|7424.8|7425.6|7422.8|26
1627563690000|2021-07-29 13:01:30|7428.6|7425.8|7429.1|7426.3|7432.1|7429.3|7428.6|7425.8|259
1627563700000|2021-07-29 13:01:40|7429.6|7426.8|7428.1|7425.3|7430.6|7427.8|7428.1|7425.3|17
1627563710000|2021-07-29 13:01:50|7428.6|7425.8|7429.1|7426.3|7431.1|7428.3|7428.6|7425.8|16
1627563720000|2021-07-29 13:02:00|7429.6|7426.8|7432.6|7429.8|7432.6|7429.8|7429.6|7426.8|30
1627563730000|2021-07-29 13:02:10|7433.6|7430.8|7433.1|7430.3|7434.6|7431.8|7432.6|7429.8|85
1627563740000|2021-07-29 13:02:20|7432.6|7429.8|7435.6|7432.8|7435.6|7432.8|7432.6|7429.8|22
1627563750000|2021-07-29 13:02:30|7435.1|7432.3|7433.6|7430.8|7435.1|7432.3|7433.6|7430.8|3
1627563760000|2021-07-29 13:02:40|7433.1|7430.3|7432.6|7429.8|7433.6|7430.8|7432.6|7429.8|9
1627563770000|2021-07-29 13:02:50|7433.1|7430.3|7433.1|7430.3|7434.6|7431.8|7432.6|7429.8|12
1627563780000|2021-07-29 13:03:00|7433.6|7430.8|7435.1|7432.3|7435.6|7432.8|7433.1|7430.3|27
1627563790000|2021-07-29 13:03:10|7435.6|7432.8|7435.6|7432.8|7435.6|7432.8|7434.6|7431.8|21
1627563800000|2021-07-29 13:03:20|7435.1|7432.3|7437.6|7434.8|7438.6|7435.8|7435.1|7432.3|76
1627563810000|2021-07-29 13:03:30|7437.1|7434.3|7445.6|7442.8|7445.6|7442.8|7437.1|7434.3|214
1627563820000|2021-07-29 13:03:40|7444.6|7441.8|7445.1|7442.3|7446.6|7443.8|7443.6|7440.8|102
1627563830000|2021-07-29 13:03:50|7444.6|7441.8|7443.6|7440.8|7444.6|7441.8|7443.1|7440.3|107
1627563840000|2021-07-29 13:04:00|7444.1|7441.3|7445.1|7442.3|7446.6|7443.8|7443.6|7440.8|309
1627563850000|2021-07-29 13:04:10|7445.6|7442.8|7446.6|7443.8|7447.1|7444.3|7444.6|7441.8|189
1627563860000|2021-07-29 13:04:20|7445.6|7442.8|7447.1|7444.3|7447.1|7444.3|7444.6|7441.8|47
1627563870000|2021-07-29 13:04:30|7446.6|7443.8|7448.1|7445.3|7448.6|7445.8|7446.6|7443.8|79
1627563880000|2021-07-29 13:04:40|7447.6|7444.8|7449.6|7446.8|7449.6|7446.8|7447.6|7444.8|105
1627563890000|2021-07-29 13:04:50|7451.6|7448.8|7451.6|7448.8|7452.6|7449.8|7449.6|7446.8|109
1627563900000|2021-07-29 13:05:00|7452.1|7449.3|7447.6|7444.8|7452.6|7449.8|7447.6|7444.8|80
1627563910000|2021-07-29 13:05:10|7447.1|7444.3|7449.1|7446.3|7449.1|7446.3|7446.6|7443.8|82
1627563920000|2021-07-29 13:05:20|7448.6|7445.8|7448.6|7445.8|7449.6|7446.8|7448.1|7445.3|69
1627563930000|2021-07-29 13:05:30|7449.1|7446.3|7449.1|7446.3|7450.6|7447.8|7449.1|7446.3|17
1627563940000|2021-07-29 13:05:40|7448.6|7445.8|7449.6|7446.8|7450.6|7447.8|7447.6|7444.8|16
1627563950000|2021-07-29 13:05:50|7450.1|7447.3|7449.6|7446.8|7450.6|7447.8|7449.1|7446.3|19
1627563960000|2021-07-29 13:06:00|7449.1|7446.3|7449.6|7446.8|7449.6|7446.8|7448.1|7445.3|21
1627563970000|2021-07-29 13:06:10|7449.1|7446.3|7449.1|7446.3|7449.6|7446.8|7449.1|7446.3|17
1627563980000|2021-07-29 13:06:20|7448.6|7445.8|7448.6|7445.8|7449.1|7446.3|7448.1|7445.3|11
1627563990000|2021-07-29 13:06:30|7448.1|7445.3|7447.6|7444.8|7448.1|7445.3|7445.6|7442.8|16
1627564000000|2021-07-29 13:06:40|7447.1|7444.3|7446.6|7443.8|7447.6|7444.8|7446.1|7443.3|20
1627564010000|2021-07-29 13:06:50|7447.6|7444.8|7447.1|7444.3|7448.1|7445.3|7446.6|7443.8|22
1627564020000|2021-07-29 13:07:00|7447.6|7444.8|7442.6|7439.8|7447.6|7444.8|7441.6|7438.8|168
1627564030000|2021-07-29 13:07:10|7443.1|7440.3|7444.6|7441.8|7444.6|7441.8|7443.1|7440.3|5
1627564040000|2021-07-29 13:07:20|7445.6|7442.8|7446.1|7443.3|7448.6|7445.8|7445.6|7442.8|42
1627564050000|2021-07-29 13:07:30|7446.6|7443.8|7447.6|7444.8|7447.6|7444.8|7446.6|7443.8|3
1627564060000|2021-07-29 13:07:40|7447.1|7444.3|7447.6|7444.8|7448.6|7445.8|7447.1|7444.3|10
1627564070000|2021-07-29 13:07:50|7447.1|7444.3|7447.1|7444.3|7447.6|7444.8|7447.1|7444.3|11
1627564080000|2021-07-29 13:08:00|7446.6|7443.8|7450.6|7447.8|7450.6|7447.8|7446.6|7443.8|102
1627564090000|2021-07-29 13:08:10|7449.6|7446.8|7450.6|7447.8|7450.6|7447.8|7449.6|7446.8|1
1627564100000|2021-07-29 13:08:20|7451.6|7448.8|7450.6|7447.8|7452.1|7449.3|7450.6|7447.8|58
1627564110000|2021-07-29 13:08:30|7450.1|7447.3|7450.6|7447.8|7450.6|7447.8|7449.1|7446.3|22
1627564120000|2021-07-29 13:08:40|7450.1|7447.3|7449.6|7446.8|7450.1|7447.3|7449.1|7446.3|8
1627564130000|2021-07-29 13:08:50|7449.1|7446.3|7448.6|7445.8|7449.1|7446.3|7448.1|7445.3|8
1627564140000|2021-07-29 13:09:00|7449.1|7446.3|7450.6|7447.8|7450.6|7447.8|7449.1|7446.3|25
1627564150000|2021-07-29 13:09:10|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|0
1627564160000|2021-07-29 13:09:20|7449.1|7446.3|7449.1|7446.3|7450.1|7447.3|7449.1|7446.3|20
1627564170000|2021-07-29 13:09:30|7449.6|7446.8|7450.6|7447.8|7450.6|7447.8|7449.6|7446.8|17
1627564180000|2021-07-29 13:09:40|7450.1|7447.3|7450.6|7447.8|7450.6|7447.8|7449.6|7446.8|5
1627564190000|2021-07-29 13:09:50|7450.1|7447.3|7451.6|7448.8|7452.6|7449.8|7450.1|7447.3|24
1627564200000|2021-07-29 13:10:00|7451.1|7448.3|7453.6|7450.8|7453.6|7450.8|7451.1|7448.3|34
1627564210000|2021-07-29 13:10:10|7453.1|7450.3|7453.6|7450.8|7453.6|7450.8|7452.1|7449.3|161
1627564220000|2021-07-29 13:10:20|7453.1|7450.3|7454.1|7451.3|7454.1|7451.3|7453.1|7450.3|48
1627564230000|2021-07-29 13:10:30|7453.6|7450.8|7453.6|7450.8|7454.1|7451.3|7453.6|7450.8|17
1627564240000|2021-07-29 13:10:40|7454.6|7451.8|7450.6|7447.8|7455.6|7452.8|7450.6|7447.8|151
1627564250000|2021-07-29 13:10:50|7451.1|7448.3|7450.6|7447.8|7451.6|7448.8|7450.1|7447.3|24
1627564260000|2021-07-29 13:11:00|7449.6|7446.8|7450.6|7447.8|7451.1|7448.3|7449.6|7446.8|19
1627564270000|2021-07-29 13:11:10|7450.1|7447.3|7450.1|7447.3|7450.6|7447.8|7449.6|7446.8|32
1627564280000|2021-07-29 13:11:20|7450.6|7447.8|7450.6|7447.8|7451.1|7448.3|7450.6|7447.8|13
1627564290000|2021-07-29 13:11:30|7451.1|7448.3|7450.6|7447.8|7451.1|7448.3|7450.6|7447.8|5
1627564300000|2021-07-29 13:11:40|7449.6|7446.8|7450.1|7447.3|7450.1|7447.3|7448.6|7445.8|39
1627564310000|2021-07-29 13:11:50|7450.6|7447.8|7449.6|7446.8|7450.6|7447.8|7448.6|7445.8|9
1627564320000|2021-07-29 13:12:00|7449.1|7446.3|7449.6|7446.8|7449.6|7446.8|7448.6|7445.8|11
1627564330000|2021-07-29 13:12:10|7448.6|7445.8|7449.6|7446.8|7450.1|7447.3|7448.6|7445.8|26
1627564340000|2021-07-29 13:12:20|7449.1|7446.3|7449.1|7446.3|7449.6|7446.8|7448.6|7445.8|41
1627564350000|2021-07-29 13:12:30|7447.6|7444.8|7447.6|7444.8|7448.6|7445.8|7447.6|7444.8|27
1627564360000|2021-07-29 13:12:40|7448.1|7445.3|7447.6|7444.8|7448.6|7445.8|7447.6|7444.8|61
1627564380000|2021-07-29 13:13:00|7446.6|7443.8|7448.1|7445.3|7448.1|7445.3|7446.6|7443.8|16
1627564390000|2021-07-29 13:13:10|7447.6|7444.8|7448.1|7445.3|7448.6|7445.8|7447.6|7444.8|3
1627564400000|2021-07-29 13:13:20|7447.6|7444.8|7448.6|7445.8|7448.6|7445.8|7447.6|7444.8|97
1627564410000|2021-07-29 13:13:30|7449.1|7446.3|7449.1|7446.3|7449.1|7446.3|7448.6|7445.8|2
1627564420000|2021-07-29 13:13:40|7448.6|7445.8|7448.6|7445.8|7450.6|7447.8|7448.6|7445.8|72
1627564430000|2021-07-29 13:13:50|7449.1|7446.3|7448.6|7445.8|7449.1|7446.3|7448.6|7445.8|2
1627564440000|2021-07-29 13:14:00|7449.1|7446.3|7448.6|7445.8|7449.6|7446.8|7448.6|7445.8|5
1627564450000|2021-07-29 13:14:10|7449.6|7446.8|7448.6|7445.8|7449.6|7446.8|7447.6|7444.8|25
1627564460000|2021-07-29 13:14:20|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|18
1627564470000|2021-07-29 13:14:30|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.1|7446.3|9
1627564480000|2021-07-29 13:14:40|7450.1|7447.3|7449.6|7446.8|7450.1|7447.3|7448.6|7445.8|18
1627564490000|2021-07-29 13:14:50|7448.6|7445.8|7450.6|7447.8|7450.6|7447.8|7448.6|7445.8|21
1627564500000|2021-07-29 13:15:00|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|7450.6|7447.8|23
1627564510000|2021-07-29 13:15:10|7451.1|7448.3|7451.6|7448.8|7451.6|7448.8|7451.1|7448.3|17
1627564520000|2021-07-29 13:15:20|7451.1|7448.3|7451.6|7448.8|7451.6|7448.8|7451.1|7448.3|4
1627564530000|2021-07-29 13:15:30|7451.1|7448.3|7451.1|7448.3|7451.6|7448.8|7450.6|7447.8|19
1627564540000|2021-07-29 13:15:40|7450.6|7447.8|7451.6|7448.8|7451.6|7448.8|7450.6|7447.8|2
1627564550000|2021-07-29 13:15:50|7451.1|7448.3|7450.6|7447.8|7451.1|7448.3|7449.6|7446.8|22
1627564560000|2021-07-29 13:16:00|7451.1|7448.3|7451.6|7448.8|7451.6|7448.8|7451.1|7448.3|2
1627564570000|2021-07-29 13:16:10|||||||||1
1627564580000|2021-07-29 13:16:20|7451.1|7448.3|7449.6|7446.8|7451.1|7448.3|7448.6|7445.8|38
1627564590000|2021-07-29 13:16:30|7450.1|7447.3|7449.6|7446.8|7450.1|7447.3|7449.1|7446.3|21
1627564600000|2021-07-29 13:16:40|7450.6|7447.8|7450.1|7447.3|7450.6|7447.8|7450.1|7447.3|17
1627564610000|2021-07-29 13:16:50|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|1
1627564620000|2021-07-29 13:17:00|7449.1|7446.3|7448.6|7445.8|7449.1|7446.3|7448.6|7445.8|9
1627564630000|2021-07-29 13:17:10|7447.6|7444.8|7448.1|7445.3|7448.6|7445.8|7446.1|7443.3|41
1627564640000|2021-07-29 13:17:20|7447.6|7444.8|7448.1|7445.3|7448.1|7445.3|7446.6|7443.8|12
1627564650000|2021-07-29 13:17:30|7447.6|7444.8|7445.6|7442.8|7447.6|7444.8|7445.6|7442.8|300
1627564660000|2021-07-29 13:17:40|7445.1|7442.3|7445.6|7442.8|7445.6|7442.8|7444.6|7441.8|17
1627564670000|2021-07-29 13:17:50|7444.6|7441.8|7446.6|7443.8|7446.6|7443.8|7444.6|7441.8|67
1627564680000|2021-07-29 13:18:00|7446.1|7443.3|7445.6|7442.8|7447.1|7444.3|7445.6|7442.8|16
1627564690000|2021-07-29 13:18:10|7446.6|7443.8|7446.6|7443.8|7447.6|7444.8|7446.6|7443.8|22
1627564700000|2021-07-29 13:18:20|7446.1|7443.3|7445.6|7442.8|7446.1|7443.3|7445.6|7442.8|2
1627564710000|2021-07-29 13:18:30|7444.6|7441.8|7445.1|7442.3|7445.6|7442.8|7444.6|7441.8|41
1627564720000|2021-07-29 13:18:40|7445.6|7442.8|7444.6|7441.8|7445.6|7442.8|7444.6|7441.8|25
1627564730000|2021-07-29 13:18:50|7445.6|7442.8|7442.6|7439.8|7445.6|7442.8|7442.6|7439.8|31
1627564740000|2021-07-29 13:19:00|7443.1|7440.3|7443.1|7440.3|7443.6|7440.8|7443.1|7440.3|10
1627564750000|2021-07-29 13:19:10|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7442.6|7439.8|60
1627564760000|2021-07-29 13:19:20|7442.6|7439.8|7441.1|7438.3|7442.6|7439.8|7440.6|7437.8|30
1627564770000|2021-07-29 13:19:30|7440.6|7437.8|7440.6|7437.8|7441.6|7438.8|7440.6|7437.8|75
1627564780000|2021-07-29 13:19:40|7440.1|7437.3|7437.6|7434.8|7440.1|7437.3|7435.6|7432.8|110
1627564790000|2021-07-29 13:19:50|7436.6|7433.8|7437.6|7434.8|7437.6|7434.8|7436.6|7433.8|23
1627564800000|2021-07-29 13:20:00|7438.6|7435.8|7439.6|7436.8|7440.6|7437.8|7438.6|7435.8|24
1627564810000|2021-07-29 13:20:10|7440.6|7437.8|7438.6|7435.8|7441.1|7438.3|7438.6|7435.8|30
1627564820000|2021-07-29 13:20:20|7437.6|7434.8|7438.1|7435.3|7438.6|7435.8|7437.1|7434.3|86
1627564830000|2021-07-29 13:20:30|7438.6|7435.8|7439.6|7436.8|7439.6|7436.8|7438.6|7435.8|33
1627564840000|2021-07-29 13:20:40|7440.1|7437.3|7441.6|7438.8|7442.1|7439.3|7440.1|7437.3|66
1627564850000|2021-07-29 13:20:50|7441.1|7438.3|7441.1|7438.3|7442.1|7439.3|7439.6|7436.8|35
1627564860000|2021-07-29 13:21:00|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7440.6|7437.8|67
1627564870000|2021-07-29 13:21:10|7440.6|7437.8|7442.1|7439.3|7442.6|7439.8|7440.6|7437.8|25
1627564880000|2021-07-29 13:21:20|7442.6|7439.8|7441.6|7438.8|7442.6|7439.8|7441.6|7438.8|13
1627564890000|2021-07-29 13:21:30|7442.1|7439.3|7442.1|7439.3|7443.1|7440.3|7442.1|7439.3|40
1627564900000|2021-07-29 13:21:40|7442.6|7439.8|7441.6|7438.8|7442.6|7439.8|7441.1|7438.3|7
1627564910000|2021-07-29 13:21:50|7441.1|7438.3|7438.6|7435.8|7441.6|7438.8|7438.1|7435.3|25
1627564920000|2021-07-29 13:22:00|7439.1|7436.3|7438.6|7435.8|7439.1|7436.3|7438.6|7435.8|18
1627564930000|2021-07-29 13:22:10|7438.1|7435.3|7438.6|7435.8|7438.6|7435.8|7438.1|7435.3|2
1627564940000|2021-07-29 13:22:20|7438.1|7435.3|7440.6|7437.8|7440.6|7437.8|7437.1|7434.3|30
1627564950000|2021-07-29 13:22:30|7439.6|7436.8|7438.6|7435.8|7439.6|7436.8|7438.6|7435.8|14
1627564960000|2021-07-29 13:22:40|7438.1|7435.3|7436.6|7433.8|7438.1|7435.3|7436.6|7433.8|233
1627564970000|2021-07-29 13:22:50|7437.1|7434.3|7437.6|7434.8|7437.6|7434.8|7436.1|7433.3|14
1627564980000|2021-07-29 13:23:00|7437.1|7434.3|7437.6|7434.8|7438.6|7435.8|7437.1|7434.3|7
1627564990000|2021-07-29 13:23:10|7438.1|7435.3|7438.6|7435.8|7438.6|7435.8|7438.1|7435.3|26
1627565000000|2021-07-29 13:23:20|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|7439.1|7436.3|19
1627565010000|2021-07-29 13:23:30|7439.6|7436.8|7438.6|7435.8|7439.6|7436.8|7438.6|7435.8|2
1627565030000|2021-07-29 13:23:50|7439.6|7436.8|7440.6|7437.8|7441.6|7438.8|7439.6|7436.8|65
1627565040000|2021-07-29 13:24:00|7439.6|7436.8|7438.6|7435.8|7439.6|7436.8|7438.6|7435.8|41
1627565050000|2021-07-29 13:24:10|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|1
1627565060000|2021-07-29 13:24:20|7438.6|7435.8|7438.6|7435.8|7438.6|7435.8|7438.6|7435.8|3
1627565070000|2021-07-29 13:24:30|7437.6|7434.8|7437.6|7434.8|7437.6|7434.8|7436.6|7433.8|7
1627565080000|2021-07-29 13:24:40|7436.6|7433.8|7435.6|7432.8|7436.6|7433.8|7435.6|7432.8|20
1627565090000|2021-07-29 13:24:50|7436.6|7433.8|7436.1|7433.3|7436.6|7433.8|7434.6|7431.8|29
1627565100000|2021-07-29 13:25:00|7435.6|7432.8|7437.6|7434.8|7437.6|7434.8|7435.6|7432.8|9
1627565110000|2021-07-29 13:25:10|7438.6|7435.8|7439.1|7436.3|7440.1|7437.3|7438.1|7435.3|5
1627565120000|2021-07-29 13:25:20|7439.6|7436.8|7440.6|7437.8|7440.6|7437.8|7439.6|7436.8|6
1627565130000|2021-07-29 13:25:30|7441.6|7438.8|7439.6|7436.8|7441.6|7438.8|7439.6|7436.8|29
1627565140000|2021-07-29 13:25:40|7438.6|7435.8|7438.6|7435.8|7439.1|7436.3|7438.6|7435.8|23
1627565150000|2021-07-29 13:25:50|7439.6|7436.8|7441.6|7438.8|7441.6|7438.8|7439.6|7436.8|34
1627565160000|2021-07-29 13:26:00|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|9
1627565170000|2021-07-29 13:26:10|7439.6|7436.8|7437.6|7434.8|7439.6|7436.8|7437.6|7434.8|119
1627565180000|2021-07-29 13:26:20|7438.6|7435.8|7439.6|7436.8|7439.6|7436.8|7438.6|7435.8|28
1627565190000|2021-07-29 13:26:30|7439.1|7436.3|7439.6|7436.8|7439.6|7436.8|7439.1|7436.3|1
1627565200000|2021-07-29 13:26:40|7440.6|7437.8|7440.6|7437.8|7441.1|7438.3|7440.1|7437.3|23
1627565210000|2021-07-29 13:26:50|7440.1|7437.3|7440.1|7437.3|7440.6|7437.8|7440.1|7437.3|21
1627565220000|2021-07-29 13:27:00|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|7440.1|7437.3|15
1627565230000|2021-07-29 13:27:10|7439.6|7436.8|7440.6|7437.8|7440.6|7437.8|7439.6|7436.8|7
1627565240000|2021-07-29 13:27:20|7439.6|7436.8|7440.1|7437.3|7440.6|7437.8|7439.6|7436.8|32
1627565250000|2021-07-29 13:27:30|7440.6|7437.8|7440.6|7437.8|7440.6|7437.8|7440.1|7437.3|25
1627565260000|2021-07-29 13:27:40|7440.1|7437.3|7437.6|7434.8|7440.6|7437.8|7437.1|7434.3|51
1627565270000|2021-07-29 13:27:50|7437.1|7434.3|7436.6|7433.8|7437.6|7434.8|7436.6|7433.8|10
1627565280000|2021-07-29 13:28:00|7437.6|7434.8|7436.6|7433.8|7437.6|7434.8|7435.6|7432.8|48
1627565290000|2021-07-29 13:28:10|7437.6|7434.8|7438.1|7435.3|7438.6|7435.8|7437.1|7434.3|25
1627565300000|2021-07-29 13:28:20|7438.6|7435.8|7436.6|7433.8|7438.6|7435.8|7436.6|7433.8|34
1627565310000|2021-07-29 13:28:30|||||||||4
1627565320000|2021-07-29 13:28:40|7437.6|7434.8|7438.6|7435.8|7438.6|7435.8|7437.6|7434.8|3
1627565330000|2021-07-29 13:28:50|7439.6|7436.8|7438.6|7435.8|7439.6|7436.8|7437.6|7434.8|37
1627565340000|2021-07-29 13:29:00|7437.6|7434.8|7434.6|7431.8|7437.6|7434.8|7434.1|7431.3|29
1627565350000|2021-07-29 13:29:10|7434.1|7431.3|7434.1|7431.3|7434.6|7431.8|7432.6|7429.8|86
1627565360000|2021-07-29 13:29:20|7434.6|7431.8|7436.1|7433.3|7436.6|7433.8|7433.6|7430.8|16
1627565370000|2021-07-29 13:29:30|7436.6|7433.8|7434.1|7431.3|7436.6|7433.8|7433.6|7430.8|13
1627565380000|2021-07-29 13:29:40|7433.6|7430.8|7435.6|7432.8|7435.6|7432.8|7433.6|7430.8|3
1627565390000|2021-07-29 13:29:50|7436.6|7433.8|7436.1|7433.3|7437.6|7434.8|7435.1|7432.3|98
1627565400000|2021-07-29 13:30:00|7435.6|7432.8|7437.6|7434.8|7438.6|7435.8|7435.6|7432.8|42
1627565410000|2021-07-29 13:30:10|7438.1|7435.3|7437.6|7434.8|7440.6|7437.8|7437.1|7434.3|37
1627565420000|2021-07-29 13:30:20|7437.1|7434.3|7436.6|7433.8|7438.6|7435.8|7436.6|7433.8|13
1627565430000|2021-07-29 13:30:30|7435.6|7432.8|7435.1|7432.3|7435.6|7432.8|7434.1|7431.3|27
1627565440000|2021-07-29 13:30:40|7435.6|7432.8|7436.6|7433.8|7436.6|7433.8|7435.1|7432.3|8
1627565450000|2021-07-29 13:30:50|7435.6|7432.8|7436.6|7433.8|7437.6|7434.8|7435.6|7432.8|13
1627565460000|2021-07-29 13:31:00|7436.1|7433.3|7436.6|7433.8|7438.6|7435.8|7435.6|7432.8|34
1627565470000|2021-07-29 13:31:10|7437.1|7434.3|7436.6|7433.8|7437.6|7434.8|7436.6|7433.8|69
1627565480000|2021-07-29 13:31:20|7437.1|7434.3|7438.6|7435.8|7438.6|7435.8|7436.6|7433.8|12
1627565490000|2021-07-29 13:31:30|7439.6|7436.8|7443.6|7440.8|7443.6|7440.8|7439.6|7436.8|25
1627565500000|2021-07-29 13:31:40|7442.6|7439.8|7443.6|7440.8|7443.6|7440.8|7442.6|7439.8|30
1627565510000|2021-07-29 13:31:50|7443.1|7440.3|7443.6|7440.8|7443.6|7440.8|7442.6|7439.8|12
1627565520000|2021-07-29 13:32:00|7442.6|7439.8|7439.6|7436.8|7442.6|7439.8|7439.6|7436.8|71
1627565530000|2021-07-29 13:32:10|7440.6|7437.8|7438.6|7435.8|7440.6|7437.8|7438.6|7435.8|45
1627565540000|2021-07-29 13:32:20|7439.6|7436.8|7439.6|7436.8|7440.6|7437.8|7438.6|7435.8|16
1627565550000|2021-07-29 13:32:30|7438.6|7435.8|7439.6|7436.8|7439.6|7436.8|7437.6|7434.8|46
1627565560000|2021-07-29 13:32:40|7440.1|7437.3|7441.1|7438.3|7442.6|7439.8|7438.6|7435.8|79
1627565570000|2021-07-29 13:32:50|7441.6|7438.8|7440.1|7437.3|7441.6|7438.8|7439.6|7436.8|125
1627565580000|2021-07-29 13:33:00|7439.6|7436.8|7437.6|7434.8|7439.6|7436.8|7436.6|7433.8|72
1627565590000|2021-07-29 13:33:10|7438.6|7435.8|7437.6|7434.8|7438.6|7435.8|7437.6|7434.8|5
1627565600000|2021-07-29 13:33:20|7437.1|7434.3|7435.6|7432.8|7437.6|7434.8|7435.6|7432.8|33
1627565610000|2021-07-29 13:33:30|7434.6|7431.8|7427.6|7424.8|7434.6|7431.8|7425.6|7422.8|271
1627565620000|2021-07-29 13:33:40|7426.6|7423.8|7426.6|7423.8|7427.5|7424.7|7425.6|7422.8|17
1627565630000|2021-07-29 13:33:50|7425.6|7422.8|7425.6|7422.8|7428.1|7425.3|7425.6|7422.8|22
1627565640000|2021-07-29 13:34:00|7425.1|7422.3|7423.6|7420.8|7425.6|7422.8|7421.6|7418.8|171
1627565650000|2021-07-29 13:34:10|7423.1|7420.3|7425.6|7422.8|7425.6|7422.8|7422.6|7419.8|15
1627565660000|2021-07-29 13:34:20|7425.1|7422.3|7425.6|7422.8|7429.5|7426.7|7424.6|7421.8|29
1627565670000|2021-07-29 13:34:30|7426.1|7423.3|7427.6|7424.8|7427.6|7424.8|7425.1|7422.3|13
1627565680000|2021-07-29 13:34:40|7428.1|7425.3|7424.6|7421.8|7428.6|7425.8|7424.1|7421.3|113
1627565690000|2021-07-29 13:34:50|7425.1|7422.3|7425.1|7422.3|7425.6|7422.8|7425.1|7422.3|55
1627565700000|2021-07-29 13:35:00|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7421.6|7418.8|51
1627565710000|2021-07-29 13:35:10|7425.1|7422.3|7426.1|7423.3|7427.6|7424.8|7425.1|7422.3|53
1627565720000|2021-07-29 13:35:20|7426.6|7423.8|7429.6|7426.8|7429.6|7426.8|7426.6|7423.8|16
1627565730000|2021-07-29 13:35:30|7429.1|7426.3|7426.6|7423.8|7429.6|7426.8|7425.6|7422.8|140
1627565740000|2021-07-29 13:35:40|7426.1|7423.3|7426.6|7423.8|7427.6|7424.8|7425.6|7422.8|11
1627565750000|2021-07-29 13:35:50|7427.1|7424.3|7423.6|7420.8|7427.1|7424.3|7423.6|7420.8|29
1627565760000|2021-07-29 13:36:00|7424.1|7421.3|7427.1|7424.3|7427.1|7424.3|7424.1|7421.3|42
1627565770000|2021-07-29 13:36:10|7426.6|7423.8|7427.1|7424.3|7427.6|7424.8|7425.6|7422.8|48
1627565780000|2021-07-29 13:36:20|7426.6|7423.8|7428.6|7425.8|7428.6|7425.8|7426.6|7423.8|22
1627565790000|2021-07-29 13:36:30|7429.6|7426.8|7431.6|7428.8|7431.6|7428.8|7429.6|7426.8|35
1627565800000|2021-07-29 13:36:40|7432.1|7429.3|7429.6|7426.8|7432.1|7429.3|7429.6|7426.8|48
1627565810000|2021-07-29 13:36:50|7430.1|7427.3|7430.6|7427.8|7430.6|7427.8|7429.1|7426.3|38
1627565820000|2021-07-29 13:37:00|7431.5|7428.7|7434.6|7431.8|7436.6|7433.8|7431.5|7428.7|139
1627565830000|2021-07-29 13:37:10|7435.5|7432.7|7436.6|7433.8|7436.6|7433.8|7435.5|7432.7|26
1627565840000|2021-07-29 13:37:20|7436.1|7433.3|7440.6|7437.8|7441.5|7438.7|7436.1|7433.3|77
1627565850000|2021-07-29 13:37:30|7440.1|7437.3|7438.1|7435.3|7440.1|7437.3|7437.1|7434.3|15
1627565860000|2021-07-29 13:37:40|7437.6|7434.8|7436.6|7433.8|7438.1|7435.3|7436.6|7433.8|6
1627565870000|2021-07-29 13:37:50|7437.6|7434.8|7437.1|7434.3|7438.1|7435.3|7437.1|7434.3|11
1627565880000|2021-07-29 13:38:00|7437.6|7434.8|7437.1|7434.3|7437.6|7434.8|7436.1|7433.3|20
1627565890000|2021-07-29 13:38:10|7436.6|7433.8|7435.6|7432.8|7437.1|7434.3|7435.6|7432.8|127
1627565900000|2021-07-29 13:38:20|7434.6|7431.8|7435.6|7432.8|7435.6|7432.8|7434.1|7431.3|19
1627565910000|2021-07-29 13:38:30|7436.1|7433.3|7436.6|7433.8|7436.6|7433.8|7434.6|7431.8|72
1627565920000|2021-07-29 13:38:40|7437.1|7434.3|7435.6|7432.8|7437.6|7434.8|7435.6|7432.8|49
1627565930000|2021-07-29 13:38:50|7436.1|7433.3|7435.6|7432.8|7436.1|7433.3|7435.1|7432.3|10
1627565940000|2021-07-29 13:39:00|7436.6|7433.8|7436.6|7433.8|7436.6|7433.8|7434.6|7431.8|24
1627565950000|2021-07-29 13:39:10|7437.1|7434.3|7436.6|7433.8|7437.6|7434.8|7436.6|7433.8|22
1627565960000|2021-07-29 13:39:20|7437.6|7434.8|7436.6|7433.8|7437.6|7434.8|7436.6|7433.8|4
1627565970000|2021-07-29 13:39:30|7437|7434.2|7438.6|7435.8|7439.1|7436.3|7435.6|7432.8|133
1627565980000|2021-07-29 13:39:40|7438.1|7435.3|7437|7434.2|7438.6|7435.8|7435.5|7432.7|142
1627565990000|2021-07-29 13:39:50|7436.6|7433.8|7437.1|7434.3|7438|7435.2|7436.6|7433.8|30
1627566000000|2021-07-29 13:40:00|7437.5|7434.7|7438.1|7435.3|7439.5|7436.7|7437.5|7434.7|14
1627566010000|2021-07-29 13:40:10|7437.6|7434.8|7438.1|7435.3|7438.1|7435.3|7437.6|7434.8|155
1627566020000|2021-07-29 13:40:20|7438.5|7435.7|7440|7437.2|7440.6|7437.8|7438.5|7435.7|27
1627566030000|2021-07-29 13:40:30|7440.6|7437.8|7439.5|7436.7|7441|7438.2|7439.1|7436.3|4
1627566040000|2021-07-29 13:40:40|7438.6|7435.8|7438.5|7435.7|7439|7436.2|7437.6|7434.8|298
1627566050000|2021-07-29 13:40:50|7438.1|7435.3|7438.6|7435.8|7438.6|7435.8|7438.1|7435.3|2
1627566060000|2021-07-29 13:41:00|7439|7436.2|7438.6|7435.8|7439.6|7436.8|7438.6|7435.8|7
1627566070000|2021-07-29 13:41:10|7439|7436.2|7440.1|7437.3|7440.6|7437.8|7438.5|7435.7|9
1627566080000|2021-07-29 13:41:20|7439.6|7436.8|7440.1|7437.3|7440.5|7437.7|7439.6|7436.8|6
1627566090000|2021-07-29 13:41:30|7440.5|7437.7|7439.6|7436.8|7440.6|7437.8|7438|7435.2|11
1627566100000|2021-07-29 13:41:40|7440.5|7437.7|7439|7436.2|7440.5|7437.7|7439|7436.2|14
1627566110000|2021-07-29 13:41:50|7438.6|7435.8|7438.6|7435.8|7438.6|7435.8|7437.5|7434.7|150
1627566120000|2021-07-29 13:42:00|7438.5|7435.7|7438.5|7435.7|7439.6|7436.8|7438|7435.2|32
1627566130000|2021-07-29 13:42:10|7438.6|7435.8|7441.1|7438.3|7442|7439.2|7438.6|7435.8|117
1627566140000|2021-07-29 13:42:20|7441.5|7438.7|7440.6|7437.8|7441.6|7438.8|7440.6|7437.8|15
1627566150000|2021-07-29 13:42:30|7441.1|7438.3|7441.1|7438.3|7441.6|7438.8|7439.6|7436.8|36
1627566160000|2021-07-29 13:42:40|7440.6|7437.8|7438.6|7435.8|7440.6|7437.8|7437.6|7434.8|64
1627566170000|2021-07-29 13:42:50|7437.6|7434.8|7438.1|7435.3|7438.6|7435.8|7437.6|7434.8|4
1627566180000|2021-07-29 13:43:00|7438|7435.2|7437.5|7434.7|7438.6|7435.8|7436.1|7433.3|23
1627566190000|2021-07-29 13:43:10|7438|7435.2|7438.5|7435.7|7438.5|7435.7|7438|7435.2|1
1627566200000|2021-07-29 13:43:20|7438.6|7435.8|7441.1|7438.3|7441.5|7438.7|7438.1|7435.3|18
1627566210000|2021-07-29 13:43:30|7440.6|7437.8|7440.1|7437.3|7440.6|7437.8|7439.6|7436.8|4
1627566220000|2021-07-29 13:43:40|7440.5|7437.7|7441.6|7438.8|7441.6|7438.8|7440.1|7437.3|14
1627566230000|2021-07-29 13:43:50|7441.1|7438.3|7441.1|7438.3|7441.5|7438.7|7440.6|7437.8|34
1627566240000|2021-07-29 13:44:00|7441|7438.2|7440.6|7437.8|7441.5|7438.7|7440.6|7437.8|14
1627566250000|2021-07-29 13:44:10|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7439.6|7436.8|6
1627566260000|2021-07-29 13:44:20|7441|7438.2|7442.5|7439.7|7442.5|7439.7|7441|7438.2|46
1627566270000|2021-07-29 13:44:30|7441.6|7438.8|7442|7439.2|7442|7439.2|7440.6|7437.8|9
1627566280000|2021-07-29 13:44:40|7441.6|7438.8|7442.5|7439.7|7442.5|7439.7|7441.6|7438.8|32
1627566290000|2021-07-29 13:44:50|7442.6|7439.8|7443.5|7440.7|7443.5|7440.7|7442.6|7439.8|32
1627566300000|2021-07-29 13:45:00|7443.1|7440.3|7442.6|7439.8|7443.5|7440.7|7441.6|7438.8|15
1627566310000|2021-07-29 13:45:10|7443.1|7440.3|7444.1|7441.3|7446.5|7443.7|7443.1|7440.3|127
1627566320000|2021-07-29 13:45:20|7444.5|7441.7|7443.6|7440.8|7445|7442.2|7443.6|7440.8|27
1627566330000|2021-07-29 13:45:30|7442.6|7439.8|7441.6|7438.8|7443|7440.2|7441.6|7438.8|8
1627566340000|2021-07-29 13:45:40|7442|7439.2|7441|7438.2|7442.5|7439.7|7440.5|7437.7|10
1627566350000|2021-07-29 13:45:50|7440.5|7437.7|7441.5|7438.7|7442.5|7439.7|7440.5|7437.7|13
1627566360000|2021-07-29 13:46:00|7441.6|7438.8|7442.5|7439.7|7442.5|7439.7|7440.5|7437.7|22
1627566370000|2021-07-29 13:46:10|7442|7439.2|7442.5|7439.7|7443.5|7440.7|7441.5|7438.7|17
1627566380000|2021-07-29 13:46:20|7443|7440.2|7443.5|7440.7|7443.5|7440.7|7442.5|7439.7|2
1627566390000|2021-07-29 13:46:30|7444|7441.2|7444|7441.2|7444.5|7441.7|7443.5|7440.7|17
1627566400000|2021-07-29 13:46:40|7443.5|7440.7|7444|7441.2|7444|7441.2|7443.5|7440.7|0
1627566410000|2021-07-29 13:46:50|7443.5|7440.7|7443|7440.2|7443.5|7440.7|7442.5|7439.7|27
1627566420000|2021-07-29 13:47:00|7442.6|7439.8|7442|7439.2|7443.5|7440.7|7441.5|7438.7|62
1627566430000|2021-07-29 13:47:10|7441.6|7438.8|7444.5|7441.7|7445.5|7442.7|7441.5|7438.7|88
1627566440000|2021-07-29 13:47:20|7445|7442.2|7444|7441.2|7445|7442.2|7443.5|7440.7|5
1627566450000|2021-07-29 13:47:30|7444.5|7441.7|7443.5|7440.7|7444.5|7441.7|7442.5|7439.7|15
1627566460000|2021-07-29 13:47:40|7443|7440.2|7442|7439.2|7443|7440.2|7442|7439.2|14
1627566470000|2021-07-29 13:47:50|7441.5|7438.7|7439.5|7436.7|7441.5|7438.7|7438.5|7435.7|30
1627566480000|2021-07-29 13:48:00|7440|7437.2|7439.1|7436.3|7440|7437.2|7436.1|7433.3|80
1627566490000|2021-07-29 13:48:10|7438.5|7435.7|7440.6|7437.8|7440.6|7437.8|7438.5|7435.7|7
1627566500000|2021-07-29 13:48:20|7441|7438.2|7440.6|7437.8|7441.5|7438.7|7440.5|7437.7|7
1627566510000|2021-07-29 13:48:30|7440.5|7437.7|7438.6|7435.8|7440.5|7437.7|7438.6|7435.8|26
1627566520000|2021-07-29 13:48:40|7439|7436.2|7439|7436.2|7439.5|7436.7|7438.5|7435.7|45
1627566530000|2021-07-29 13:48:50|7438.5|7435.7|7437.5|7434.7|7438.5|7435.7|7437|7434.2|12
1627566540000|2021-07-29 13:49:00|7437.6|7434.8|7438.5|7435.7|7438.5|7435.7|7437.5|7434.7|23
1627566550000|2021-07-29 13:49:10|7438.1|7435.3|7438.5|7435.7|7438.5|7435.7|7437.5|7434.7|4
1627566560000|2021-07-29 13:49:20|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7438.5|7435.7|17
1627566570000|2021-07-29 13:49:30|7439|7436.2|7439|7436.2|7441.5|7438.7|7439|7436.2|67
1627566580000|2021-07-29 13:49:40|7439.1|7436.3|7441|7438.2|7441|7438.2|7439.1|7436.3|21
1627566590000|2021-07-29 13:49:50|7441.5|7438.7|7440|7437.2|7441.5|7438.7|7439.5|7436.7|38
1627566600000|2021-07-29 13:50:00|7440.5|7437.7|7439|7436.2|7440.5|7437.7|7438.5|7435.7|139
1627566610000|2021-07-29 13:50:10|7438.5|7435.7|7440.5|7437.7|7441.6|7438.8|7438.5|7435.7|65
1627566620000|2021-07-29 13:50:20|7440|7437.2|7440.5|7437.7|7440.5|7437.7|7439.5|7436.7|12
1627566630000|2021-07-29 13:50:30|7439.6|7436.8|7440|7437.2|7440.5|7437.7|7439.5|7436.7|14
1627566640000|2021-07-29 13:50:40|7440.5|7437.7|7440|7437.2|7440.5|7437.7|7439.5|7436.7|3
1627566650000|2021-07-29 13:50:50|7440.5|7437.7|7438.5|7435.7|7440.5|7437.7|7437.5|7434.7|8
1627566660000|2021-07-29 13:51:00|7438|7435.2|7438.5|7435.7|7439.5|7436.7|7438|7435.2|7
1627566670000|2021-07-29 13:51:10|7438.6|7435.8|7437.5|7434.7|7438.6|7435.8|7436.6|7433.8|11
1627566680000|2021-07-29 13:51:20|7438|7435.2|7439.5|7436.7|7439.5|7436.7|7438|7435.2|7
1627566690000|2021-07-29 13:51:30|7439.1|7436.3|7438.6|7435.8|7439.1|7436.3|7438.6|7435.8|6
1627566700000|2021-07-29 13:51:40|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7438.6|7435.8|16
1627566710000|2021-07-29 13:51:50|7439.1|7436.3|7438.1|7435.3|7439.5|7436.7|7436.5|7433.7|41
1627566720000|2021-07-29 13:52:00|7438|7435.2|7438.5|7435.7|7441|7438.2|7438|7435.2|546
1627566730000|2021-07-29 13:52:10|7438|7435.2|7437.5|7434.7|7438|7435.2|7436.5|7433.7|179
1627566740000|2021-07-29 13:52:20|7437|7434.2|7437.5|7434.7|7437.5|7434.7|7436.5|7433.7|142
1627566750000|2021-07-29 13:52:30|7436.5|7433.7|7437|7434.2|7437.5|7434.7|7436.5|7433.7|18
1627566760000|2021-07-29 13:52:40|7436.5|7433.7|7435.5|7432.7|7437|7434.2|7435.5|7432.7|241
1627566770000|2021-07-29 13:52:50|7434.5|7431.7|7434.5|7431.7|7435.5|7432.7|7434.5|7431.7|413
1627566780000|2021-07-29 13:53:00|7434|7431.2|7435.5|7432.7|7435.5|7432.7|7433.5|7430.7|73
1627566790000|2021-07-29 13:53:10|7435|7432.2|7435.5|7432.7|7435.5|7432.7|7434.5|7431.7|255
1627566800000|2021-07-29 13:53:20|7436.5|7433.7|7435.5|7432.7|7436.5|7433.7|7435.5|7432.7|15
1627566810000|2021-07-29 13:53:30|7436|7433.2|7436.5|7433.7|7436.5|7433.7|7436|7433.2|1
1627566820000|2021-07-29 13:53:40|7436|7433.2|7435.5|7432.7|7436|7433.2|7435|7432.2|5
1627566830000|2021-07-29 13:53:50|7435|7432.2|7434.5|7431.7|7435.5|7432.7|7434.5|7431.7|48
1627566840000|2021-07-29 13:54:00|7435.5|7432.7|7435.5|7432.7|7436|7433.2|7435.5|7432.7|37
1627566850000|2021-07-29 13:54:10|7434.5|7431.7|7435.5|7432.7|7435.5|7432.7|7434|7431.2|22
1627566860000|2021-07-29 13:54:20|7436|7433.2|7435.5|7432.7|7436.5|7433.7|7435.5|7432.7|5
1627566870000|2021-07-29 13:54:30|7436|7433.2|7432.5|7429.7|7436|7433.2|7432|7429.2|28
1627566880000|2021-07-29 13:54:40|7433|7430.2|7433|7430.2|7434.5|7431.7|7432.5|7429.7|25
1627566890000|2021-07-29 13:54:50|7432.5|7429.7|7429.5|7426.7|7432.5|7429.7|7426.6|7423.8|436
1627566900000|2021-07-29 13:55:00|7429|7426.2|7431.5|7428.7|7431.5|7428.7|7428|7425.2|48
1627566910000|2021-07-29 13:55:10|7431|7428.2|7430.5|7427.7|7431.5|7428.7|7430|7427.2|10
1627566920000|2021-07-29 13:55:20|7430|7427.2|7434|7431.2|7434|7431.2|7430|7427.2|261
1627566930000|2021-07-29 13:55:30|7433.5|7430.7|7435|7432.2|7435.5|7432.7|7433.5|7430.7|46
1627566940000|2021-07-29 13:55:40|7435.5|7432.7|7434|7431.2|7435.5|7432.7|7433.6|7430.8|20
1627566950000|2021-07-29 13:55:50|7433.5|7430.7|7434|7431.2|7434.5|7431.7|7433.5|7430.7|74
1627566960000|2021-07-29 13:56:00|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|7434|7431.2|3
1627566970000|2021-07-29 13:56:10|7434|7431.2|7434|7431.2|7434.5|7431.7|7433.5|7430.7|3
1627566980000|2021-07-29 13:56:20|7434.5|7431.7|7435|7432.2|7435.5|7432.7|7434|7431.2|13
1627566990000|2021-07-29 13:56:30|7434.5|7431.7|7435|7432.2|7435.5|7432.7|7434.5|7431.7|10
1627567000000|2021-07-29 13:56:40|7434.5|7431.7|7433.5|7430.7|7434.5|7431.7|7433.5|7430.7|76
1627567010000|2021-07-29 13:56:50|7434|7431.2|7433.5|7430.7|7434.5|7431.7|7433.5|7430.7|44
1627567020000|2021-07-29 13:57:00|7434|7431.2|7430.5|7427.7|7434.5|7431.7|7430.5|7427.7|92
1627567030000|2021-07-29 13:57:10|7431|7428.2|7431.5|7428.7|7431.5|7428.7|7430.5|7427.7|30
1627567040000|2021-07-29 13:57:20|7430.5|7427.7|7429.5|7426.7|7430.5|7427.7|7427.5|7424.7|57
1627567050000|2021-07-29 13:57:30|7429|7426.2|7430.5|7427.7|7430.5|7427.7|7429|7426.2|22
1627567060000|2021-07-29 13:57:40|||||||||3
1627567070000|2021-07-29 13:57:50|7429.5|7426.7|7427.5|7424.7|7429.5|7426.7|7427.5|7424.7|8
1627567080000|2021-07-29 13:58:00|7428.5|7425.7|7430.5|7427.7|7430.5|7427.7|7428.5|7425.7|41
1627567090000|2021-07-29 13:58:10|7430|7427.2|7428.5|7425.7|7430.5|7427.7|7428.5|7425.7|49
1627567100000|2021-07-29 13:58:20|7429|7426.2|7429|7426.2|7429.5|7426.7|7428.5|7425.7|3
1627567110000|2021-07-29 13:58:30|7429.5|7426.7|7430|7427.2|7431|7428.2|7429.5|7426.7|8
1627567120000|2021-07-29 13:58:40|7430.5|7427.7|7430|7427.2|7430.5|7427.7|7430|7427.2|2
1627567130000|2021-07-29 13:58:50|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|23
1627567140000|2021-07-29 13:59:00|7430|7427.2|7429|7426.2|7430.5|7427.7|7429|7426.2|7
1627567150000|2021-07-29 13:59:10|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|0
1627567160000|2021-07-29 13:59:20|7428.5|7425.7|7429.5|7426.7|7429.5|7426.7|7428.5|7425.7|6
1627567170000|2021-07-29 13:59:30|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|7430.5|7427.7|9
1627567180000|2021-07-29 13:59:40|7429.5|7426.7|7433|7430.2|7433.5|7430.7|7429.5|7426.7|92
1627567190000|2021-07-29 13:59:50|7432.5|7429.7|7432.5|7429.7|7433|7430.2|7431|7428.2|18
1627567200000|2021-07-29 14:00:00|7433.5|7430.7|7430.5|7427.7|7433.5|7430.7|7430.5|7427.7|32
1627567210000|2021-07-29 14:00:10|7431.5|7428.7|7431.5|7428.7|7432.5|7429.7|7431.5|7428.7|188
1627567220000|2021-07-29 14:00:20|7430.5|7427.7|7430|7427.2|7430.5|7427.7|7429.5|7426.7|32
1627567230000|2021-07-29 14:00:30|7430.5|7427.7|7431.5|7428.7|7432|7429.2|7430.5|7427.7|6
1627567240000|2021-07-29 14:00:40|7432|7429.2|7433|7430.2|7433.5|7430.7|7431.5|7428.7|19
1627567250000|2021-07-29 14:00:50|7433.5|7430.7|7432.5|7429.7|7433.5|7430.7|7432|7429.2|28
1627567260000|2021-07-29 14:01:00|7431.5|7428.7|7432.5|7429.7|7432.5|7429.7|7430.5|7427.7|38
1627567270000|2021-07-29 14:01:10|7433.5|7430.7|7431.5|7428.7|7433.5|7430.7|7431.5|7428.7|32
1627567280000|2021-07-29 14:01:20|7432|7429.2|7429|7426.2|7432|7429.2|7429|7426.2|28
1627567290000|2021-07-29 14:01:30|7429.5|7426.7|7428.5|7425.7|7429.5|7426.7|7427.5|7424.7|20
1627567300000|2021-07-29 14:01:40|7429.5|7426.7|7430|7427.2|7430.5|7427.7|7429|7426.2|12
1627567310000|2021-07-29 14:01:50|7430.5|7427.7|7433.5|7430.7|7433.5|7430.7|7430|7427.2|299
1627567320000|2021-07-29 14:02:00|7432.5|7429.7|7431|7428.2|7433.5|7430.7|7430.5|7427.7|105
1627567330000|2021-07-29 14:02:10|7430.5|7427.7|7431.5|7428.7|7431.5|7428.7|7430|7427.2|166
1627567340000|2021-07-29 14:02:20|7432.5|7429.7|7433.5|7430.7|7433.5|7430.7|7432|7429.2|45
1627567350000|2021-07-29 14:02:30|7434.5|7431.7|7433.5|7430.7|7434.5|7431.7|7432.5|7429.7|70
1627567360000|2021-07-29 14:02:40|7433|7430.2|7434.5|7431.7|7434.5|7431.7|7433|7430.2|12
1627567370000|2021-07-29 14:02:50|7435|7432.2|7433.5|7430.7|7435|7432.2|7433.5|7430.7|55
1627567380000|2021-07-29 14:03:00|7434.5|7431.7|7435.5|7432.7|7436|7433.2|7434.5|7431.7|119
1627567390000|2021-07-29 14:03:10|7434.5|7431.7|7435.5|7432.7|7435.5|7432.7|7434.5|7431.7|62
1627567400000|2021-07-29 14:03:20|7436|7433.2|7434|7431.2|7436|7433.2|7433.5|7430.7|25
1627567410000|2021-07-29 14:03:30|7432|7429.2|7432.5|7429.7|7432.5|7429.7|7430.5|7427.7|59
1627567420000|2021-07-29 14:03:40|7433.5|7430.7|7434.5|7431.7|7434.5|7431.7|7432.5|7429.7|63
1627567430000|2021-07-29 14:03:50|7435|7432.2|7435.5|7432.7|7436.5|7433.7|7435|7432.2|47
1627567440000|2021-07-29 14:04:00|7436.5|7433.7|7436|7433.2|7436.5|7433.7|7435.5|7432.7|12
1627567450000|2021-07-29 14:04:10|7436.5|7433.7|7435|7432.2|7436.5|7433.7|7434.5|7431.7|129
1627567460000|2021-07-29 14:04:20|7434.5|7431.7|7435|7432.2|7435|7432.2|7434.5|7431.7|4
1627567470000|2021-07-29 14:04:30|7434.5|7431.7|7433.5|7430.7|7435|7432.2|7433.5|7430.7|11
1627567480000|2021-07-29 14:04:40|7434|7431.2|7434|7431.2|7436.5|7433.7|7434|7431.2|84
1627567490000|2021-07-29 14:04:50|7434.5|7431.7|7433.5|7430.7|7434.5|7431.7|7433|7430.2|7
1627567500000|2021-07-29 14:05:00|7434|7431.2|7433|7430.2|7434.5|7431.7|7433|7430.2|9
1627567510000|2021-07-29 14:05:10|7433.5|7430.7|7431.5|7428.7|7433.5|7430.7|7431.5|7428.7|62
1627567520000|2021-07-29 14:05:20|7431|7428.2|7432.5|7429.7|7432.5|7429.7|7431|7428.2|6
1627567530000|2021-07-29 14:05:30|7433|7430.2|7433.5|7430.7|7433.5|7430.7|7433|7430.2|38
1627567540000|2021-07-29 14:05:40|7433|7430.2|7432|7429.2|7433|7430.2|7431.5|7428.7|14
1627567550000|2021-07-29 14:05:50|7432.5|7429.7|7432.5|7429.7|7433|7430.2|7432|7429.2|3
1627567560000|2021-07-29 14:06:00|7433.5|7430.7|7432.5|7429.7|7433.5|7430.7|7432|7429.2|73
1627567570000|2021-07-29 14:06:10|7431.5|7428.7|7429.5|7426.7|7431.5|7428.7|7428.5|7425.7|92
1627567580000|2021-07-29 14:06:20|7429|7426.2|7427|7424.2|7429.5|7426.7|7426.5|7423.7|396
1627567590000|2021-07-29 14:06:30|7427.5|7424.7|7428|7425.2|7429.5|7426.7|7427|7424.2|3
1627567600000|2021-07-29 14:06:40|7428.5|7425.7|7428.5|7425.7|7429.5|7426.7|7428|7425.2|10
1627567610000|2021-07-29 14:06:50|7429.5|7426.7|7432.5|7429.7|7432.5|7429.7|7429|7426.2|19
1627567620000|2021-07-29 14:07:00|7432|7429.2|7432|7429.2|7432.5|7429.7|7431.5|7428.7|1
1627567630000|2021-07-29 14:07:10|7432.5|7429.7|7428.5|7425.7|7432.5|7429.7|7428|7425.2|124
1627567640000|2021-07-29 14:07:20|7428|7425.2|7428|7425.2|7428|7425.2|7427.5|7424.7|60
1627567650000|2021-07-29 14:07:30|7427.5|7424.7|7427|7424.2|7428.5|7425.7|7426.5|7423.7|27
1627567660000|2021-07-29 14:07:40|7427.5|7424.7|7428|7425.2|7428.5|7425.7|7427.5|7424.7|11
1627567670000|2021-07-29 14:07:50|7428.5|7425.7|7427|7424.2|7428.5|7425.7|7427|7424.2|12
1627567680000|2021-07-29 14:08:00|7427.5|7424.7|7425|7422.2|7428.5|7425.7|7422.5|7419.7|91
1627567690000|2021-07-29 14:08:10|7425.5|7422.7|7425|7422.2|7426.5|7423.7|7423.5|7420.7|105
1627567700000|2021-07-29 14:08:20|7424.5|7421.7|7425.5|7422.7|7426|7423.2|7424.5|7421.7|6
1627567710000|2021-07-29 14:08:30|7425|7422.2|7425.5|7422.7|7425.5|7422.7|7424.5|7421.7|2
1627567720000|2021-07-29 14:08:40|7425|7422.2|7425|7422.2|7425.5|7422.7|7425|7422.2|2
1627567730000|2021-07-29 14:08:50|7425.5|7422.7|7426.5|7423.7|7427.5|7424.7|7425.5|7422.7|11
1627567740000|2021-07-29 14:09:00|7426|7423.2|7426|7423.2|7427|7424.2|7426|7423.2|4
1627567750000|2021-07-29 14:09:10|7426.5|7423.7|7428|7425.2|7428.5|7425.7|7426.5|7423.7|6
1627567760000|2021-07-29 14:09:20|7427.5|7424.7|7425.5|7422.7|7428|7425.2|7425.5|7422.7|8
1627567780000|2021-07-29 14:09:40|7426.5|7423.7|7426.5|7423.7|7427.5|7424.7|7426.5|7423.7|27
1627567790000|2021-07-29 14:09:50|7426|7423.2|7425.5|7422.7|7426.5|7423.7|7425.5|7422.7|21
1627567800000|2021-07-29 14:10:00|7426|7423.2|7428|7425.2|7429.5|7426.7|7426|7423.2|41
1627567810000|2021-07-29 14:10:10|7427.5|7424.7|7428|7425.2|7428.5|7425.7|7426.5|7423.7|7
1627567820000|2021-07-29 14:10:20|7428.5|7425.7|7429.5|7426.7|7429.5|7426.7|7428.5|7425.7|183
1627567830000|2021-07-29 14:10:30|7429|7426.2|7429.5|7426.7|7430|7427.2|7428.5|7425.7|11
1627567840000|2021-07-29 14:10:40|7428.5|7425.7|7429.5|7426.7|7429.5|7426.7|7428.5|7425.7|29
1627567850000|2021-07-29 14:10:50|7429|7426.2|7431|7428.2|7431|7428.2|7428.5|7425.7|14
1627567860000|2021-07-29 14:11:00|7431.5|7428.7|7431|7428.2|7432.5|7429.7|7430.5|7427.7|27
1627567870000|2021-07-29 14:11:10|7430.5|7427.7|7430.5|7427.7|7431|7428.2|7430.5|7427.7|14
1627567880000|2021-07-29 14:11:20|7432.5|7429.7|7432|7429.2|7433|7430.2|7431.5|7428.7|39
1627567890000|2021-07-29 14:11:30|7432.5|7429.7|7433|7430.2|7433.5|7430.7|7431.5|7428.7|115
1627567900000|2021-07-29 14:11:40|7432.5|7429.7|7432.5|7429.7|7433.5|7430.7|7432.5|7429.7|31
1627567910000|2021-07-29 14:11:50|||||||||35
1627567920000|2021-07-29 14:12:00|7432|7429.2|7431.5|7428.7|7432|7429.2|7431.5|7428.7|14
1627567930000|2021-07-29 14:12:10|7432|7429.2|7430|7427.2|7432|7429.2|7428.5|7425.7|27
1627567940000|2021-07-29 14:12:20|7429.5|7426.7|7431.5|7428.7|7431.5|7428.7|7429.5|7426.7|15
1627567950000|2021-07-29 14:12:30|7432.5|7429.7|7431.5|7428.7|7432.5|7429.7|7431.5|7428.7|8
1627567960000|2021-07-29 14:12:40|7431|7428.2|7431.5|7428.7|7431.5|7428.7|7431|7428.2|6
1627567970000|2021-07-29 14:12:50|7432.5|7429.7|7432|7429.2|7432.5|7429.7|7431.5|7428.7|4
1627567980000|2021-07-29 14:13:00|7432.5|7429.7|7433.5|7430.7|7433.5|7430.7|7432.5|7429.7|29
1627567990000|2021-07-29 14:13:10|7434|7431.2|7434.5|7431.7|7435.5|7432.7|7433.5|7430.7|28
1627568000000|2021-07-29 14:13:20|7434|7431.2|7434.5|7431.7|7434.5|7431.7|7433.5|7430.7|7
1627568010000|2021-07-29 14:13:30|7433.5|7430.7|7434.5|7431.7|7434.5|7431.7|7433.5|7430.7|21
1627568020000|2021-07-29 14:13:40|7434|7431.2|7433.5|7430.7|7434|7431.2|7433.5|7430.7|7
1627568030000|2021-07-29 14:13:50|7432.5|7429.7|7433|7430.2|7433.5|7430.7|7431.5|7428.7|17
1627568040000|2021-07-29 14:14:00|7432.5|7429.7|7432|7429.2|7432.5|7429.7|7431.5|7428.7|12
1627568050000|2021-07-29 14:14:10|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432|7429.2|4
1627568060000|2021-07-29 14:14:20|7433.5|7430.7|7434.5|7431.7|7434.5|7431.7|7432.5|7429.7|142
1627568070000|2021-07-29 14:14:30|||||||||74
1627568080000|2021-07-29 14:14:40|7435.5|7432.7|7438.5|7435.7|7438.5|7435.7|7435.5|7432.7|29
1627568090000|2021-07-29 14:14:50|7438|7435.2|7438|7435.2|7438.5|7435.7|7436|7433.2|92
1627568100000|2021-07-29 14:15:00|7437.5|7434.7|7437|7434.2|7438|7435.2|7437|7434.2|5
1627568110000|2021-07-29 14:15:10|7436.5|7433.7|7437.5|7434.7|7437.5|7434.7|7436.5|7433.7|1
1627568120000|2021-07-29 14:15:20|7438|7435.2|7437|7434.2|7438|7435.2|7436.5|7433.7|75
1627568130000|2021-07-29 14:15:30|7436.5|7433.7|7436|7433.2|7437|7434.2|7436|7433.2|4
1627568140000|2021-07-29 14:15:40|7435.5|7432.7|7436.5|7433.7|7436.5|7433.7|7435.5|7432.7|2
1627568150000|2021-07-29 14:15:50|7437|7434.2|7436.5|7433.7|7437|7434.2|7436.5|7433.7|3
1627568160000|2021-07-29 14:16:00|7437|7434.2|7439.5|7436.7|7439.5|7436.7|7437|7434.2|34
1627568170000|2021-07-29 14:16:10|7439|7436.2|7439.5|7436.7|7440|7437.2|7439|7436.2|28
1627568180000|2021-07-29 14:16:20|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7439.5|7436.7|9
1627568190000|2021-07-29 14:16:30|7441.5|7438.7|7440.5|7437.7|7442.5|7439.7|7440.5|7437.7|27
1627568200000|2021-07-29 14:16:40|7440|7437.2|7439.5|7436.7|7440|7437.2|7438.5|7435.7|42
1627568210000|2021-07-29 14:16:50|7440.5|7437.7|7439.5|7436.7|7440.5|7437.7|7439.5|7436.7|3
1627568220000|2021-07-29 14:17:00|7440|7437.2|7442|7439.2|7442.5|7439.7|7439.5|7436.7|20
1627568230000|2021-07-29 14:17:10|7441.5|7438.7|7442.5|7439.7|7442.5|7439.7|7441.5|7438.7|32
1627568240000|2021-07-29 14:17:20|7442|7439.2|7441.5|7438.7|7442|7439.2|7441.5|7438.7|7
1627568250000|2021-07-29 14:17:30|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|7442.5|7439.7|4
1627568260000|2021-07-29 14:17:40|7443.5|7440.7|7442.5|7439.7|7443.5|7440.7|7442.5|7439.7|4
1627568270000|2021-07-29 14:17:50|7442|7439.2|7441.5|7438.7|7442|7439.2|7441|7438.2|18
1627568280000|2021-07-29 14:18:00|7442|7439.2|7441.5|7438.7|7442|7439.2|7441.5|7438.7|13
1627568290000|2021-07-29 14:18:10|7442|7439.2|7442.5|7439.7|7442.5|7439.7|7441.5|7438.7|2
1627568300000|2021-07-29 14:18:20|7443|7440.2|7442.5|7439.7|7443|7440.2|7442.5|7439.7|23
1627568310000|2021-07-29 14:18:30|7443|7440.2|7442.5|7439.7|7443|7440.2|7442.5|7439.7|0
1627568320000|2021-07-29 14:18:40|7443|7440.2|7441.5|7438.7|7443|7440.2|7441.5|7438.7|7
1627568330000|2021-07-29 14:18:50|7440.5|7437.7|7441.5|7438.7|7441.5|7438.7|7440.5|7437.7|2
1627568340000|2021-07-29 14:19:00|7442.5|7439.7|7443.5|7440.7|7443.5|7440.7|7442.5|7439.7|14
1627568350000|2021-07-29 14:19:10|7443|7440.2|7443.5|7440.7|7444.5|7441.7|7443|7440.2|14
1627568360000|2021-07-29 14:19:20|7444.5|7441.7|7443.5|7440.7|7444.5|7441.7|7443.5|7440.7|26
1627568370000|2021-07-29 14:19:30|7444|7441.2|7444.5|7441.7|7445.5|7442.7|7444|7441.2|35
1627568380000|2021-07-29 14:19:40|7443.5|7440.7|7444.5|7441.7|7444.5|7441.7|7443.5|7440.7|41
1627568390000|2021-07-29 14:19:50|7445.5|7442.7|7444.5|7441.7|7445.5|7442.7|7444.5|7441.7|5
1627568400000|2021-07-29 14:20:00|7445|7442.2|7446.5|7443.7|7447|7444.2|7445|7442.2|99
1627568410000|2021-07-29 14:20:10|7446|7443.2|7446.5|7443.7|7446.5|7443.7|7445|7442.2|34
1627568420000|2021-07-29 14:20:20|7447|7444.2|7446.5|7443.7|7447.5|7444.7|7446.5|7443.7|42
1627568430000|2021-07-29 14:20:30|7447|7444.2|7446|7443.2|7447|7444.2|7445.5|7442.7|113
1627568440000|2021-07-29 14:20:40|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7445.5|7442.7|20
1627568450000|2021-07-29 14:20:50|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|111
1627568460000|2021-07-29 14:21:00|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7444.5|7441.7|178
1627568470000|2021-07-29 14:21:10|7446.5|7443.7|7445.5|7442.7|7446.5|7443.7|7445.5|7442.7|38
1627568480000|2021-07-29 14:21:20|7446|7443.2|7446|7443.2|7446|7443.2|7446|7443.2|3
1627568490000|2021-07-29 14:21:30|7446.5|7443.7|7446.5|7443.7|7447.5|7444.7|7446.5|7443.7|6
1627568500000|2021-07-29 14:21:40|7447|7444.2|7447.5|7444.7|7447.5|7444.7|7447|7444.2|22
1627568510000|2021-07-29 14:21:50|7448|7445.2|7448|7445.2|7448.5|7445.7|7447.5|7444.7|165
1627568520000|2021-07-29 14:22:00|7447.5|7444.7|7448.5|7445.7|7449.5|7446.7|7447.5|7444.7|633
1627568530000|2021-07-29 14:22:10|7449|7446.2|7449|7446.2|7449|7446.2|7448.5|7445.7|5
1627568540000|2021-07-29 14:22:20|7448.5|7445.7|7447.5|7444.7|7448.5|7445.7|7447.5|7444.7|14
1627568550000|2021-07-29 14:22:30|7448.5|7445.7|7448.5|7445.7|7449.5|7446.7|7448|7445.2|51
1627568560000|2021-07-29 14:22:40|7449|7446.2|7448.5|7445.7|7449|7446.2|7448.5|7445.7|1
1627568570000|2021-07-29 14:22:50|||||||||2
1627568580000|2021-07-29 14:23:00|7449|7446.2|7448|7445.2|7449|7446.2|7447.5|7444.7|85
1627568590000|2021-07-29 14:23:10|7447.5|7444.7|7449|7446.2|7449.5|7446.7|7447.5|7444.7|34
1627568600000|2021-07-29 14:23:20|7448.5|7445.7|7449|7446.2|7450|7447.2|7448.5|7445.7|238
1627568610000|2021-07-29 14:23:30|7449.5|7446.7|7450.5|7447.7|7452|7449.2|7449.5|7446.7|57
1627568620000|2021-07-29 14:23:40|||||||||4
1627568630000|2021-07-29 14:23:50|7451.5|7448.7|7450|7447.2|7451.5|7448.7|7450|7447.2|17
1627568640000|2021-07-29 14:24:00|7450.5|7447.7|7451|7448.2|7451.5|7448.7|7450.5|7447.7|10
1627568650000|2021-07-29 14:24:10|7450.5|7447.7|7449.5|7446.7|7451|7448.2|7449.5|7446.7|4
1627568660000|2021-07-29 14:24:20|7450|7447.2|7450|7447.2|7450|7447.2|7449.5|7446.7|4
1627568670000|2021-07-29 14:24:30|7449|7446.2|7448.5|7445.7|7449.5|7446.7|7447.5|7444.7|11
1627568680000|2021-07-29 14:24:40|7448|7445.2|7447|7444.2|7448|7445.2|7447|7444.2|25
1627568690000|2021-07-29 14:24:50|7447.5|7444.7|7446.5|7443.7|7448.5|7445.7|7446.5|7443.7|66
1627568700000|2021-07-29 14:25:00|7447|7444.2|7446.5|7443.7|7447.5|7444.7|7446.5|7443.7|8
1627568710000|2021-07-29 14:25:10|||||||||3
1627568720000|2021-07-29 14:25:20|7446|7443.2|7445.5|7442.7|7446|7443.2|7445.5|7442.7|8
1627568730000|2021-07-29 14:25:30|7446|7443.2|7447.5|7444.7|7448.5|7445.7|7445.5|7442.7|90
1627568740000|2021-07-29 14:25:40|7448|7445.2|7449.5|7446.7|7449.5|7446.7|7448|7445.2|22
1627568750000|2021-07-29 14:25:50|7450.5|7447.7|7449.5|7446.7|7450.5|7447.7|7449.5|7446.7|45
1627568760000|2021-07-29 14:26:00|7450|7447.2|7451.5|7448.7|7452|7449.2|7450|7447.2|43
1627568770000|2021-07-29 14:26:10|7452|7449.2|7452.5|7449.7|7452.5|7449.7|7452|7449.2|23
1627568780000|2021-07-29 14:26:20|7453|7450.2|7453.5|7450.7|7453.5|7450.7|7453|7450.2|32
1627568790000|2021-07-29 14:26:30|7452.5|7449.7|7452.5|7449.7|7453.5|7450.7|7452.5|7449.7|61
1627568800000|2021-07-29 14:26:40|7451.5|7448.7|7452|7449.2|7452.5|7449.7|7451.5|7448.7|96
1627568810000|2021-07-29 14:26:50|7451.5|7448.7|7452.5|7449.7|7452.5|7449.7|7451.5|7448.7|9
1627568820000|2021-07-29 14:27:00|7453.5|7450.7|7453|7450.2|7453.5|7450.7|7452.5|7449.7|10
1627568830000|2021-07-29 14:27:10|7452.5|7449.7|7452|7449.2|7453.5|7450.7|7451.5|7448.7|100
1627568840000|2021-07-29 14:27:20|7452.5|7449.7|7453.5|7450.7|7453.5|7450.7|7452.5|7449.7|12
1627568850000|2021-07-29 14:27:30|7452.5|7449.7|7451.5|7448.7|7452.5|7449.7|7450|7447.2|80
1627568860000|2021-07-29 14:27:40|7451|7448.2|7450|7447.2|7451|7448.2|7449.5|7446.7|67
1627568870000|2021-07-29 14:27:50|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|7449.5|7446.7|1
1627568880000|2021-07-29 14:28:00|7450|7447.2|7450.5|7447.7|7450.5|7447.7|7450|7447.2|20
1627568890000|2021-07-29 14:28:10|||||||||67
1627568900000|2021-07-29 14:28:20|7451.5|7448.7|7451|7448.2|7452|7449.2|7450.5|7447.7|12
1627568910000|2021-07-29 14:28:30|7451.5|7448.7|7450.5|7447.7|7451.5|7448.7|7450.5|7447.7|38
1627568920000|2021-07-29 14:28:40|||||||||89
1627568930000|2021-07-29 14:28:50|7449.5|7446.7|7450.5|7447.7|7450.5|7447.7|7448.5|7445.7|60
1627568940000|2021-07-29 14:29:00|7450|7447.2|7449.5|7446.7|7450|7447.2|7449|7446.2|6
1627568950000|2021-07-29 14:29:10|7448.5|7445.7|7450|7447.2|7450.5|7447.7|7448.5|7445.7|61
1627568960000|2021-07-29 14:29:20|7450.5|7447.7|7449.5|7446.7|7450.5|7447.7|7449.5|7446.7|4
1627568970000|2021-07-29 14:29:30|7450|7447.2|7449.5|7446.7|7450.5|7447.7|7449.5|7446.7|124
1627568980000|2021-07-29 14:29:40|7450|7447.2|7450.5|7447.7|7450.5|7447.7|7450|7447.2|61
1627568990000|2021-07-29 14:29:50|7449|7446.2|7449.5|7446.7|7449.5|7446.7|7448.5|7445.7|59
1627569000000|2021-07-29 14:30:00|7448.5|7445.7|7449.5|7446.7|7449.5|7446.7|7448|7445.2|20
1627569010000|2021-07-29 14:30:10|7449|7446.2|7448.5|7445.7|7450.5|7447.7|7448.5|7445.7|40
1627569020000|2021-07-29 14:30:20|7449|7446.2|7449|7446.2|7450|7447.2|7449|7446.2|27
1627569030000|2021-07-29 14:30:30|7449.5|7446.7|7449.5|7446.7|7450|7447.2|7449|7446.2|5
1627569040000|2021-07-29 14:30:40|7449|7446.2|7449|7446.2|7450|7447.2|7449|7446.2|68
1627569050000|2021-07-29 14:30:50|7449.5|7446.7|7448|7445.2|7450|7447.2|7448|7445.2|22
1627569060000|2021-07-29 14:31:00|7447.5|7444.7|7448.5|7445.7|7448.5|7445.7|7447|7444.2|30
1627569070000|2021-07-29 14:31:10|7448|7445.2|7448.5|7445.7|7449.4|7446.6|7448|7445.2|5
1627569080000|2021-07-29 14:31:20|7448.9|7446.1|7448.9|7446.1|7449|7446.2|7448.5|7445.7|1
1627569090000|2021-07-29 14:31:30|7449|7446.2|7449|7446.2|7449.5|7446.7|7448.5|7445.7|34
1627569100000|2021-07-29 14:31:40|7449.5|7446.7|7448.5|7445.7|7449.9|7447.1|7448.5|7445.7|36
1627569110000|2021-07-29 14:31:50|7448.9|7446.1|7448.5|7445.7|7449.5|7446.7|7448.5|7445.7|24
1627569120000|2021-07-29 14:32:00|||||||||5
1627569130000|2021-07-29 14:32:10|7448|7445.2|7448.5|7445.7|7448.5|7445.7|7448|7445.2|1
1627569140000|2021-07-29 14:32:20|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|7448.5|7445.7|6
1627569150000|2021-07-29 14:32:30|7449|7446.2|7449.4|7446.6|7449.5|7446.7|7448.5|7445.7|5
1627569160000|2021-07-29 14:32:40|7449.5|7446.7|7449.5|7446.7|7450.5|7447.7|7449.5|7446.7|17
1627569170000|2021-07-29 14:32:50|7450|7447.2|7450|7447.2|7450.5|7447.7|7450|7447.2|12
1627569180000|2021-07-29 14:33:00|7450.5|7447.7|7450|7447.2|7450.5|7447.7|7450|7447.2|8
1627569190000|2021-07-29 14:33:10|7450.4|7447.6|7452|7449.2|7453.4|7450.6|7450.4|7447.6|124
1627569200000|2021-07-29 14:33:20|7452.4|7449.6|7452.4|7449.6|7452.9|7450.1|7452.4|7449.6|33
1627569210000|2021-07-29 14:33:30|7452.5|7449.7|7450.9|7448.1|7452.5|7449.7|7450.5|7447.7|24
1627569220000|2021-07-29 14:33:40|7450.5|7447.7|7451.4|7448.6|7451.5|7448.7|7450.5|7447.7|1
1627569230000|2021-07-29 14:33:50|7452.4|7449.6|7451.9|7449.1|7452.4|7449.6|7451.5|7448.7|43
1627569240000|2021-07-29 14:34:00|7451.5|7448.7|7452.4|7449.6|7452.4|7449.6|7451.5|7448.7|5
1627569250000|2021-07-29 14:34:10|7452.5|7449.7|7452.5|7449.7|7452.5|7449.7|7452.5|7449.7|0
1627569260000|2021-07-29 14:34:20|7453.4|7450.6|7453.5|7450.7|7453.5|7450.7|7452.5|7449.7|9
1627569270000|2021-07-29 14:34:30|7453.4|7450.6|7452.4|7449.6|7455|7452.2|7452.4|7449.6|158
1627569280000|2021-07-29 14:34:40|7451.9|7449.1|7452.5|7449.7|7453|7450.2|7451.9|7449.1|10
1627569290000|2021-07-29 14:34:50|7452.4|7449.6|7453|7450.2|7453|7450.2|7452|7449.2|58
1627569300000|2021-07-29 14:35:00|7452.5|7449.7|7455.9|7453.1|7456.9|7454.1|7452.5|7449.7|409
1627569310000|2021-07-29 14:35:10|7456.4|7453.6|7456|7453.2|7457.4|7454.6|7455.4|7452.6|48
1627569320000|2021-07-29 14:35:20|7455.9|7453.1|7457|7454.2|7458.4|7455.6|7455.9|7453.1|444
1627569330000|2021-07-29 14:35:30|7457.4|7454.6|7458.4|7455.6|7459.4|7456.6|7457.4|7454.6|201
1627569340000|2021-07-29 14:35:40|7458.5|7455.7|7457.5|7454.7|7459.4|7456.6|7457.5|7454.7|138
1627569350000|2021-07-29 14:35:50|7457.4|7454.6|7458.4|7455.6|7458.4|7455.6|7457.4|7454.6|44
1627569360000|2021-07-29 14:36:00|7458|7455.2|7458.4|7455.6|7458.4|7455.6|7457.4|7454.6|42
1627569370000|2021-07-29 14:36:10|7457.9|7455.1|7458.9|7456.1|7460.4|7457.6|7457.9|7455.1|74
1627569380000|2021-07-29 14:36:20|7458.4|7455.6|7458.9|7456.1|7459.5|7456.7|7457.9|7455.1|79
1627569390000|2021-07-29 14:36:30|7458.4|7455.6|7457.5|7454.7|7459.4|7456.6|7457.4|7454.6|48
1627569400000|2021-07-29 14:36:40|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|7457.9|7455.1|7
1627569410000|2021-07-29 14:36:50|7458.5|7455.7|7459.4|7456.6|7459.4|7456.6|7458.5|7455.7|10
1627569420000|2021-07-29 14:37:00|7459.9|7457.1|7460.4|7457.6|7461.4|7458.6|7459.4|7456.6|135
1627569430000|2021-07-29 14:37:10|7460.9|7458.1|7460.9|7458.1|7461.4|7458.6|7460.4|7457.6|23
1627569440000|2021-07-29 14:37:20|7460.4|7457.6|7460.4|7457.6|7460.9|7458.1|7459.5|7456.7|35
1627569450000|2021-07-29 14:37:30|7459.5|7456.7|7460.4|7457.6|7460.4|7457.6|7459.5|7456.7|10
1627569460000|2021-07-29 14:37:40|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|41
1627569470000|2021-07-29 14:37:50|7460.4|7457.6|7459.9|7457.1|7460.9|7458.1|7459.4|7456.6|7
1627569480000|2021-07-29 14:38:00|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|41
1627569490000|2021-07-29 14:38:10|7458.9|7456.1|7458.4|7455.6|7458.9|7456.1|7457.4|7454.6|18
1627569500000|2021-07-29 14:38:20|7457.9|7455.1|7459.4|7456.6|7459.4|7456.6|7457.9|7455.1|40
1627569510000|2021-07-29 14:38:30|7458.5|7455.7|7458.4|7455.6|7459.4|7456.6|7458.4|7455.6|32
1627569520000|2021-07-29 14:38:40|7458.9|7456.1|7459.4|7456.6|7459.4|7456.6|7458.4|7455.6|14
1627569530000|2021-07-29 14:38:50|7458.4|7455.6|7458.5|7455.7|7458.5|7455.7|7458.4|7455.6|14
1627569540000|2021-07-29 14:39:00|7458.4|7455.6|7458.9|7456.1|7461.4|7458.6|7458.4|7455.6|104
1627569550000|2021-07-29 14:39:10|7459.4|7456.6|7459.4|7456.6|7460.4|7457.6|7459.4|7456.6|35
1627569560000|2021-07-29 14:39:20|7458.9|7456.1|7458.4|7455.6|7458.9|7456.1|7458.4|7455.6|7
1627569570000|2021-07-29 14:39:30|7458.9|7456.1|7458.4|7455.6|7458.9|7456.1|7457.9|7455.1|17
1627569580000|2021-07-29 14:39:40|7457.9|7455.1|7458.4|7455.6|7458.4|7455.6|7457.9|7455.1|0
1627569590000|2021-07-29 14:39:50|7458|7455.2|7458.9|7456.1|7459.4|7456.6|7457.9|7455.1|51
1627569600000|2021-07-29 14:40:00|7459.4|7456.6|7459.4|7456.6|7460.4|7457.6|7459.4|7456.6|316
1627569610000|2021-07-29 14:40:10|7458.9|7456.1|7457.4|7454.6|7458.9|7456.1|7457.4|7454.6|38
1627569620000|2021-07-29 14:40:20|7456.9|7454.1|7457.4|7454.6|7457.4|7454.6|7456.4|7453.6|33
1627569630000|2021-07-29 14:40:30|7457.9|7455.1|7458.4|7455.6|7458.4|7455.6|7457.4|7454.6|9
1627569640000|2021-07-29 14:40:40|7457.9|7455.1|7457.4|7454.6|7458.4|7455.6|7457.4|7454.6|98
1627569650000|2021-07-29 14:40:50|7457.9|7455.1|7458.4|7455.6|7458.4|7455.6|7457.4|7454.6|17
1627569660000|2021-07-29 14:41:00|7457.9|7455.1|7458.9|7456.1|7458.9|7456.1|7457.4|7454.6|42
1627569670000|2021-07-29 14:41:10|7458.4|7455.6|7460.4|7457.6|7460.4|7457.6|7458.4|7455.6|19
1627569680000|2021-07-29 14:41:20|7459.4|7456.6|7459.4|7456.6|7460.4|7457.6|7459.4|7456.6|63
1627569690000|2021-07-29 14:41:30|7460.4|7457.6|7460.4|7457.6|7460.9|7458.1|7459.9|7457.1|7
1627569700000|2021-07-29 14:41:40|7460.9|7458.1|7460.4|7457.6|7460.9|7458.1|7459.9|7457.1|9
1627569710000|2021-07-29 14:41:50|||||||||1
1627569720000|2021-07-29 14:42:00|7460.9|7458.1|7460.4|7457.6|7461.4|7458.6|7460.4|7457.6|38
1627569730000|2021-07-29 14:42:10|7460.9|7458.1|7460.4|7457.6|7460.9|7458.1|7460.4|7457.6|129
1627569740000|2021-07-29 14:42:20|7460.9|7458.1|7460.4|7457.6|7460.9|7458.1|7459.5|7456.7|144
1627569750000|2021-07-29 14:42:30|7460.9|7458.1|7461.4|7458.6|7461.4|7458.6|7460.9|7458.1|0
1627569760000|2021-07-29 14:42:40|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7461.4|7458.6|18
1627569770000|2021-07-29 14:42:50|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|1
1627569780000|2021-07-29 14:43:00|7461.4|7458.6|7461.4|7458.6|7461.9|7459.1|7461.4|7458.6|60
1627569790000|2021-07-29 14:43:10|7460.9|7458.1|7460.4|7457.6|7461.4|7458.6|7460.4|7457.6|43
1627569800000|2021-07-29 14:43:20|7460.9|7458.1|7460.4|7457.6|7460.9|7458.1|7460.4|7457.6|3
1627569810000|2021-07-29 14:43:30|7459.9|7457.1|7460.4|7457.6|7460.4|7457.6|7459.4|7456.6|19
1627569820000|2021-07-29 14:43:40|7459.9|7457.1|7458.4|7455.6|7461.4|7458.6|7458.4|7455.6|63
1627569830000|2021-07-29 14:43:50|7457.9|7455.1|7459.4|7456.6|7459.4|7456.6|7457.9|7455.1|42
1627569840000|2021-07-29 14:44:00|7460.4|7457.6|7459.5|7456.7|7460.4|7457.6|7459.4|7456|49
1627569850000|2021-07-29 14:44:10|7459.4|7456.6|7460.4|7457.6|7460.4|7457.6|7459.4|7456.6|27
1627569860000|2021-07-29 14:44:20|||||||||1
1627569870000|2021-07-29 14:44:30|7460.9|7458.1|7459.9|7457.1|7461.4|7458.6|7459.4|7456.6|15
1627569880000|2021-07-29 14:44:40|7460.4|7457.6|7460.9|7458.1|7460.9|7458.1|7459.9|7457.1|1
1627569890000|2021-07-29 14:44:50|7461.4|7458.6|7460.4|7457.6|7461.4|7458.6|7460.4|7457.6|27
1627569900000|2021-07-29 14:45:00|7460.9|7458.1|7462.4|7459.6|7462.4|7459.6|7460.9|7458.1|91
1627569910000|2021-07-29 14:45:10|7463.4|7460.6|7464.4|7461.6|7464.4|7461.6|7463.4|7460.6|148
1627569920000|2021-07-29 14:45:20|7463.9|7461.1|7463.9|7461.1|7464.4|7461.6|7463.4|7460.6|20
1627569940000|2021-07-29 14:45:40|7464.4|7461.6|7463.4|7460.6|7464.4|7461.6|7463.4|7460.6|73
1627569950000|2021-07-29 14:45:50|7463.9|7461.1|7463.4|7460.6|7464.4|7461.6|7463.4|7460.6|23
1627569960000|2021-07-29 14:46:00|7463.9|7461.1|7463.4|7460.6|7464.4|7461.6|7463.4|7460.6|10
1627569970000|2021-07-29 14:46:10|7463.9|7461.1|7464.4|7461.6|7464.4|7461.6|7463.4|7460.6|9
1627569980000|2021-07-29 14:46:20|||||||||35
1627569990000|2021-07-29 14:46:30|||||||||6
1627570000000|2021-07-29 14:46:40|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|21
1627570010000|2021-07-29 14:46:50|||||||||9
1627570020000|2021-07-29 14:47:00|7462.4|7459.6|7462.4|7459.6|7463.4|7460.6|7462.4|7459.6|19
1627570030000|2021-07-29 14:47:10|7463.4|7460.6|7462.9|7460.1|7463.4|7460.6|7462.4|7459.6|25
1627570040000|2021-07-29 14:47:20|7462.4|7459.6|7463.4|7460.6|7464.4|7461.6|7462.4|7459.6|34
1627570050000|2021-07-29 14:47:30|7462.4|7459.6|7462.4|7459.6|7462.9|7460.1|7462.4|7459.6|2
1627570060000|2021-07-29 14:47:40|||||||||2
1627570070000|2021-07-29 14:47:50|7461.9|7459.1|7459.4|7456.6|7462.4|7459.6|7459.4|7456.6|122
1627570080000|2021-07-29 14:48:00|7459.9|7457.1|7461.4|7458.6|7461.4|7458.6|7459.4|7456.6|23
1627570090000|2021-07-29 14:48:10|7460.9|7458.1|7461.4|7458.6|7461.4|7458.6|7459.4|7456.6|137
1627570100000|2021-07-29 14:48:20|7460.9|7458.1|7460.4|7457.6|7461.4|7458.6|7460.4|7457.6|6
1627570110000|2021-07-29 14:48:30|7460.9|7458.1|7461.4|7458.6|7461.4|7458.6|7460.4|7457.6|45
1627570120000|2021-07-29 14:48:40|7460.9|7458.1|7462.4|7459.6|7462.4|7459.6|7460.9|7458.1|52
1627570130000|2021-07-29 14:48:50|||||||||2
1627570140000|2021-07-29 14:49:00|7463.4|7460.6|7462.4|7459.6|7463.4|7460.6|7462.4|7459.6|56
1627570150000|2021-07-29 14:49:10|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7462.4|7459.6|18
1627570160000|2021-07-29 14:49:20|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|15
1627570170000|2021-07-29 14:49:30|7463.9|7461.1|7463.9|7461.1|7464.4|7461.6|7463.4|7460.6|13
1627570180000|2021-07-29 14:49:40|7464.4|7461.6|7462.4|7459.6|7464.4|7461.6|7462.4|7459.6|42
1627570190000|2021-07-29 14:49:50|||||||||30
1627570200000|2021-07-29 14:50:00|7462.9|7460.1|7463.4|7460.6|7463.4|7460.6|7462.4|7459.6|36
1627570210000|2021-07-29 14:50:10|7462.4|7459.6|7461.4|7458.6|7462.4|7459.6|7461.4|7458.6|32
1627570220000|2021-07-29 14:50:20|||||||||41
1627570240000|2021-07-29 14:50:40|||||||||10
1627570250000|2021-07-29 14:50:50|7462.4|7459.6|7461.4|7458.6|7462.4|7459.6|7461.4|7458.6|51
1627570260000|2021-07-29 14:51:00|7461.9|7459.1|7462.4|7459.6|7462.4|7459.6|7461.4|7458.6|20
1627570270000|2021-07-29 14:51:10|7461.4|7458.6|7462.4|7459.6|7462.4|7459.6|7461.4|7458.6|21
1627570280000|2021-07-29 14:51:20|7463.4|7460.6|7463.9|7461.1|7464.4|7461.6|7463.4|7460.6|53
1627570290000|2021-07-29 14:51:30|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7463.9|7461.1|110
1627570300000|2021-07-29 14:51:40|7463.9|7461.1|7463.4|7460.6|7464.4|7461.6|7463.4|7460.6|10
1627570310000|2021-07-29 14:51:50|7462.9|7460.1|7462.9|7460.1|7463.4|7460.6|7462.4|7459.6|34
1627570320000|2021-07-29 14:52:00|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7462.4|7459.6|18
1627570330000|2021-07-29 14:52:10|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|8
1627570340000|2021-07-29 14:52:20|||||||||5
1627570350000|2021-07-29 14:52:30|7463.4|7460.6|7464.4|7461.6|7464.4|7461.6|7463.4|7460.6|27
1627570360000|2021-07-29 14:52:40|7464.9|7462.1|7464.4|7461.6|7465.4|7462.6|7464.4|7461.6|156
1627570370000|2021-07-29 14:52:50|7464.9|7462.1|7464.4|7461.6|7464.9|7462.1|7464.4|7461.6|33
1627570380000|2021-07-29 14:53:00|7464.9|7462.1|7464.4|7461.6|7464.9|7462.1|7464.4|7461.6|14
1627570390000|2021-07-29 14:53:10|||||||||16
1627570400000|2021-07-29 14:53:20|7465.4|7462.6|7467.4|7464.6|7467.4|7464.6|7464.4|7461.6|449
1627570410000|2021-07-29 14:53:30|7466.9|7464.1|7467.4|7464.6|7467.4|7464.6|7466.9|7464.1|23
1627570420000|2021-07-29 14:53:40|7466.4|7463.6|7466.9|7464.1|7467.4|7464.6|7466.4|7463.6|9
1627570430000|2021-07-29 14:53:50|7467.4|7464.6|7468.4|7465.6|7468.4|7465.6|7467.4|7464.6|45
1627570440000|2021-07-29 14:54:00|7467.4|7464.6|7468.4|7465.6|7468.4|7465.6|7467.4|7464.6|34
1627570450000|2021-07-29 14:54:10|||||||||12
1627570460000|2021-07-29 14:54:20|7467.9|7465.1|7467.4|7464.6|7468.4|7465.6|7467.4|7464.6|18
1627570470000|2021-07-29 14:54:30|7468.4|7465.6|7467.4|7464.6|7469.4|7466.6|7467.4|7464.6|101
1627570480000|2021-07-29 14:54:40|7466.4|7463.6|7467.4|7464.6|7467.4|7464.6|7466.4|7463.6|42
1627570490000|2021-07-29 14:54:50|7466.9|7464.1|7467.4|7464.6|7467.4|7464.6|7466.9|7464.1|25
1627570500000|2021-07-29 14:55:00|7467.9|7465.1|7468.4|7465.6|7468.4|7465.6|7467.9|7465.1|133
1627570510000|2021-07-29 14:55:10|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|7468.9|7466.1|33
1627570520000|2021-07-29 14:55:20|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|208
1627570530000|2021-07-29 14:55:30|7466.9|7464.1|7467.4|7464.6|7467.4|7464.6|7466.9|7464.1|17
1627570540000|2021-07-29 14:55:40|7466.9|7464.1|7465.9|7463.1|7467.4|7464.6|7465.4|7462.6|76
1627570550000|2021-07-29 14:55:50|7465.4|7462.6|7464.4|7461.6|7465.4|7462.6|7463.4|7460.6|58
1627570560000|2021-07-29 14:56:00|7464.9|7462.1|7466.4|7463.6|7466.4|7463.6|7463.9|7461.1|33
1627570570000|2021-07-29 14:56:10|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7466.4|7463.6|70
1627570580000|2021-07-29 14:56:20|7466.9|7464.1|7466.4|7463.6|7467.4|7464.6|7466.4|7463.6|96
1627570590000|2021-07-29 14:56:30|||||||||1
1627570600000|2021-07-29 14:56:40|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.4|7463.6|2
1627570610000|2021-07-29 14:56:50|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7465.9|7463.1|5
1627570620000|2021-07-29 14:57:00|7466.9|7464.1|7467.4|7464.6|7467.9|7465.1|7466.4|7463.6|44
1627570630000|2021-07-29 14:57:10|7466.9|7464.1|7466.9|7464.1|7467.4|7464.6|7466.4|7463.6|20
1627570640000|2021-07-29 14:57:20|7466.4|7463.6|7466.4|7463.6|7466.9|7464.1|7466.4|7463.6|3
1627570650000|2021-07-29 14:57:30|7466.9|7464.1|7467.9|7465.1|7468.4|7465.6|7466.9|7464.1|25
1627570660000|2021-07-29 14:57:40|7467.4|7464.6|7467.9|7465.1|7467.9|7465.1|7467.4|7464.6|6
1627570670000|2021-07-29 14:57:50|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7467.4|7464.6|87
1627570680000|2021-07-29 14:58:00|||||||||6
1627570690000|2021-07-29 14:58:10|7468.9|7466.1|7468.4|7465.6|7469.4|7466.6|7468.4|7465.6|9
1627570700000|2021-07-29 14:58:20|||||||||19
1627570710000|2021-07-29 14:58:30|7468.9|7466.1|7468.9|7466.1|7469.4|7466.6|7468.4|7465.6|31
1627570720000|2021-07-29 14:58:40|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|0
1627570730000|2021-07-29 14:58:50|7467.4|7464.6|7468.4|7465.6|7468.4|7465.6|7467.4|7464.6|16
1627570740000|2021-07-29 14:59:00|7467.9|7465.1|7467.4|7464.6|7468.4|7465.6|7467.4|7464.6|22
1627570750000|2021-07-29 14:59:10|7466.9|7464.1|7465.9|7463.1|7466.9|7464.1|7465.9|7463.1|44
1627570760000|2021-07-29 14:59:20|7466.4|7463.6|7466.9|7464.1|7467.4|7464.6|7466.4|7463.6|3
1627570770000|2021-07-29 14:59:30|7466.4|7463.6|7466.4|7463.6|7466.9|7464.1|7466.4|7463.6|3
1627570780000|2021-07-29 14:59:40|7466.9|7464.1|7468.4|7465.6|7468.4|7465.6|7466.9|7464.1|11
1627570790000|2021-07-29 14:59:50|7469.4|7466.6|7466.4|7463.6|7469.4|7466.6|7465.4|7462.6|109
1627570800000|2021-07-29 15:00:00|7466.9|7464.1|7466.4|7463.6|7467.9|7465.1|7466.4|7463.6|112
1627570810000|2021-07-29 15:00:10|7467.4|7464.6|7465.9|7463.1|7467.4|7464.6|7465.9|7463.1|26
1627570820000|2021-07-29 15:00:20|7466.4|7463.6|7465.4|7462.6|7466.4|7463.6|7465.4|7462.6|17
1627570830000|2021-07-29 15:00:30|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.4|7461.6|38
1627570840000|2021-07-29 15:00:40|7464.4|7461.6|7465.4|7462.6|7465.4|7462.6|7464.4|7461.6|38
1627570850000|2021-07-29 15:00:50|7466.4|7463.6|7465.9|7463.1|7466.9|7464.1|7465.9|7463.1|18
1627570860000|2021-07-29 15:01:00|7466.4|7463.6|7468.4|7465.6|7468.4|7465.6|7465.9|7463.1|14
1627570870000|2021-07-29 15:01:10|7467.9|7465.1|7466.9|7464.1|7467.9|7465.1|7466.9|7464.1|39
1627570880000|2021-07-29 15:01:20|7467.4|7464.6|7466.9|7464.1|7467.4|7464.6|7465.4|7462.6|5
1627570890000|2021-07-29 15:01:30|7466.4|7463.6|7465.4|7462.6|7466.4|7463.6|7464.4|7461.6|35
1627570900000|2021-07-29 15:01:40|7466.4|7463.6|7465.9|7463.1|7466.4|7463.6|7465.4|7462.6|16
1627570910000|2021-07-29 15:01:50|7465.4|7462.6|7465.9|7463.1|7466.4|7463.6|7465.4|7462.6|28
1627570920000|2021-07-29 15:02:00|7466.4|7463.6|7464.9|7462.1|7466.4|7463.6|7464.9|7462.1|27
1627570930000|2021-07-29 15:02:10|7464.4|7461.6|7464.4|7461.6|7465.4|7462.6|7464.4|7461.6|37
1627570940000|2021-07-29 15:02:20|7463.4|7460.6|7464.4|7461.6|7464.4|7461.6|7463.4|7460.6|21
1627570950000|2021-07-29 15:02:30|7463.9|7461.1|7463.4|7460.6|7464.4|7461.6|7463.4|7460.6|36
1627570960000|2021-07-29 15:02:40|7462.9|7460.1|7462.9|7460.1|7463.4|7460.6|7462.9|7460.1|13
1627570970000|2021-07-29 15:02:50|7463.4|7460.6|7462.9|7460.1|7463.4|7460.6|7462.4|7459.6|24
1627570980000|2021-07-29 15:03:00|7463.4|7460.6|7464.9|7462.1|7465.9|7463.1|7462.9|7460.1|43
1627570990000|2021-07-29 15:03:10|7465.4|7462.6|7465.4|7462.6|7466.4|7463.6|7464.9|7462.1|10
1627571000000|2021-07-29 15:03:20|7464.9|7462.1|7465.4|7462.6|7465.4|7462.6|7464.4|7461.6|16
1627571010000|2021-07-29 15:03:30|7464.9|7462.1|7465.4|7462.6|7465.4|7462.6|7464.4|7461.6|54
1627571020000|2021-07-29 15:03:40|7466.4|7463.6|7465.4|7462.6|7466.4|7463.6|7465.4|7462.6|10
1627571030000|2021-07-29 15:03:50|7464.9|7462.1|7464.4|7461.6|7465.4|7462.6|7464.4|7461.6|29
1627571040000|2021-07-29 15:04:00|7464.9|7462.1|7465.4|7462.6|7465.4|7462.6|7464.4|7461.6|20
1627571050000|2021-07-29 15:04:10|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|0
1627571060000|2021-07-29 15:04:20|7463.9|7461.1|7464.4|7461.6|7464.4|7461.6|7463.9|7461.1|55
1627571070000|2021-07-29 15:04:30|||||||||2
1627571080000|2021-07-29 15:04:40|7463.9|7461.1|7463.9|7461.1|7465.4|7462.6|7463.4|7460.6|62
1627571090000|2021-07-29 15:04:50|7463.4|7460.6|7462.9|7460.1|7463.4|7460.6|7460.4|7457.6|87
1627571100000|2021-07-29 15:05:00|7462.4|7459.6|7461.4|7458.6|7462.9|7460.1|7461.4|7458.6|17
1627571110000|2021-07-29 15:05:10|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7461.4|7458.6|29
1627571120000|2021-07-29 15:05:20|7461.9|7459.1|7463.4|7460.6|7463.4|7460.6|7461.4|7458.6|80
1627571130000|2021-07-29 15:05:30|||||||||27
1627571140000|2021-07-29 15:05:40|7464.4|7461.6|7463.9|7461.1|7464.4|7461.6|7463.9|7461.1|8
1627571150000|2021-07-29 15:05:50|7463.4|7460.6|7464.4|7461.6|7464.9|7462.1|7463.4|7460.6|33
1627571160000|2021-07-29 15:06:00|7464.9|7462.1|7464.4|7461.6|7466.4|7463.6|7464.4|7461.6|40
1627571170000|2021-07-29 15:06:10|7464.9|7462.1|7464.4|7461.6|7464.9|7462.1|7464.4|7461.6|28
1627571180000|2021-07-29 15:06:20|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.4|7461.6|24
1627571190000|2021-07-29 15:06:30|7464.4|7461.6|7464.4|7461.6|7465.4|7462.6|7464.4|7461.6|11
1627571200000|2021-07-29 15:06:40|7464.9|7462.1|7465.4|7462.6|7465.4|7462.6|7464.4|7461.6|15
1627571210000|2021-07-29 15:06:50|7466.4|7463.6|7465.4|7462.6|7466.4|7463.6|7465.4|7462.6|31
1627571220000|2021-07-29 15:07:00|7465.9|7463.1|7468.4|7465.6|7469.4|7466.6|7465.9|7463.1|39
1627571230000|2021-07-29 15:07:10|||||||||11
1627571240000|2021-07-29 15:07:20|||||||||6
1627571250000|2021-07-29 15:07:30|||||||||11
1627571260000|2021-07-29 15:07:40|7469.4|7466.6|7468.4|7465.6|7469.4|7466.6|7468.4|7465.6|1122
1627571280000|2021-07-29 15:08:00|7469.4|7466.6|7468.4|7465.6|7469.4|7466.6|7468.4|7465.6|388
1627571290000|2021-07-29 15:08:10|||||||||40
1627571300000|2021-07-29 15:08:20|7468.3|7465.5|7467.4|7464.6|7468.4|7465.6|7467.4|7464.6|48
1627571310000|2021-07-29 15:08:30|7467.3|7464.5|7466.4|7463.6|7467.3|7464.5|7466.4|7463.6|18
1627571320000|2021-07-29 15:08:40|7466.3|7463.5|7466.3|7463.5|7466.4|7463.6|7466.3|7463.5|6
1627571330000|2021-07-29 15:08:50|7466.4|7463.6|7465.4|7462.6|7466.4|7463.6|7465.4|7462.6|46
1627571340000|2021-07-29 15:09:00|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|27
1627571350000|2021-07-29 15:09:10|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|0
1627571360000|2021-07-29 15:09:20|7465.3|7462.5|7465.4|7462.6|7465.4|7462.6|7465.3|7462.5|61
1627571370000|2021-07-29 15:09:30|||||||||4
1627571380000|2021-07-29 15:09:40|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7465.4|7462.6|17
1627571390000|2021-07-29 15:09:50|||||||||13
1627571400000|2021-07-29 15:10:00|7467.3|7464.5|7468.4|7465.6|7468.9|7466.1|7466.4|7463.6|79
1627571410000|2021-07-29 15:10:10|7468.8|7466|7469.4|7466.6|7469.4|7466.6|7468.8|7466|214
1627571420000|2021-07-29 15:10:20|7468.9|7466.1|7468.4|7465.6|7468.9|7466.1|7468.4|7465.6|95
1627571430000|2021-07-29 15:10:30|7469.3|7466.5|7468.4|7465.6|7469.3|7466.5|7468.4|7465.6|20
1627571440000|2021-07-29 15:10:40|||||||||59
1627571450000|2021-07-29 15:10:50|7468.8|7466|7468.9|7466.1|7468.9|7466.1|7468.4|7465.6|119
1627571460000|2021-07-29 15:11:00|7468.8|7466|7469.3|7466.5|7469.3|7466.5|7468.8|7466|9
1627571470000|2021-07-29 15:11:10|7468.8|7466|7468.4|7465.6|7468.8|7466|7468.3|7465.5|40
1627571480000|2021-07-29 15:11:20|7468.3|7465.5|7467.4|7464.6|7468.3|7465.5|7467.4|7464.6|25
1627571490000|2021-07-29 15:11:30|7467.9|7465.1|7468.3|7465.5|7468.3|7465.5|7467.9|7465.1|16
1627571500000|2021-07-29 15:11:40|7467.8|7465|7468.3|7465.5|7468.3|7465.5|7467.8|7465|32
1627571510000|2021-07-29 15:11:50|7467.8|7465|7467.4|7464.6|7468.3|7465.5|7467.4|7464.6|100
1627571520000|2021-07-29 15:12:00|7467.3|7464.5|7468.3|7465.5|7468.4|7465.6|7467.3|7464.5|40
1627571530000|2021-07-29 15:12:10|7468.4|7465.6|7468.4|7465.6|7469.3|7466.5|7468.3|7465.5|76
1627571540000|2021-07-29 15:12:20|7468.9|7466.1|7468.4|7465.6|7468.9|7466.1|7468.4|7465.6|13
1627571550000|2021-07-29 15:12:30|7468.3|7465.5|7467.3|7464.5|7468.3|7465.5|7467.3|7464.5|37
1627571560000|2021-07-29 15:12:40|||||||||20
1627571570000|2021-07-29 15:12:50|7467.4|7464.6|7465.4|7462.6|7467.4|7464.6|7465.4|7462.6|50
1627571580000|2021-07-29 15:13:00|7466.3|7463.5|7466.4|7463.6|7466.4|7463.6|7466.3|7463.5|9
1627571590000|2021-07-29 15:13:10|7466.3|7463.5|7466.3|7463.5|7466.9|7464.1|7466.3|7463.5|31
1627571600000|2021-07-29 15:13:20|7467.3|7464.5|7468.3|7465.5|7468.3|7465.5|7467.3|7464.5|29
1627571610000|2021-07-29 15:13:30|7467.9|7465.1|7466.3|7463.5|7468.3|7465.5|7465.4|7462.6|90
1627571620000|2021-07-29 15:13:40|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|10
1627571630000|2021-07-29 15:13:50|7465.8|7463|7466.3|7463.5|7466.3|7463.5|7465.4|7462.6|29
1627571640000|2021-07-29 15:14:00|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|8
1627571650000|2021-07-29 15:14:10|7466.8|7464|7465.8|7463|7467.3|7464.5|7465.8|7463|46
1627571660000|2021-07-29 15:14:20|7466.3|7463.5|7466.4|7463.6|7467.4|7464.6|7466.3|7463.5|18
1627571670000|2021-07-29 15:14:30|7466.8|7464|7466.4|7463.6|7466.8|7464|7466.4|7463.6|6
1627571680000|2021-07-29 15:14:40|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7462.4|7459.6|219
1627571690000|2021-07-29 15:14:50|7462.4|7459.6|7461.3|7458.5|7462.4|7459.6|7461.3|7458.5|44
1627571700000|2021-07-29 15:15:00|7461.4|7458.6|7463.3|7460.5|7463.3|7460.5|7461.4|7458.6|132
1627571710000|2021-07-29 15:15:10|7463.4|7460.6|7463.3|7460.5|7463.4|7460.6|7462.8|7460|73
1627571720000|2021-07-29 15:15:20|7462.8|7460|7462.3|7459.5|7463.3|7460.5|7461.9|7459.1|14
1627571730000|2021-07-29 15:15:30|7462.8|7460|7462.4|7459.6|7462.8|7460|7462.4|7459.6|0
1627571740000|2021-07-29 15:15:40|7462.3|7459.5|7461.3|7458.5|7462.3|7459.5|7461.3|7458.5|98
1627571750000|2021-07-29 15:15:50|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|6
1627571760000|2021-07-29 15:16:00|7460.3|7457.5|7460.4|7457.6|7461.4|7458.6|7460.3|7457.5|35
1627571770000|2021-07-29 15:16:10|7460.3|7457.5|7459.8|7457|7460.4|7457.6|7459.3|7456.5|291
1627571780000|2021-07-29 15:16:20|7459.4|7456.6|7456.4|7453.6|7459.4|7456.6|7456.4|7453.6|250
1627571790000|2021-07-29 15:16:30|7456.3|7453.5|7454.3|7451.5|7456.4|7453.6|7454.3|7451.5|655
1627571800000|2021-07-29 15:16:40|7454.4|7451.6|7454.8|7452|7455.3|7452.5|7454.4|7451.6|22
1627571810000|2021-07-29 15:16:50|7455.3|7452.5|7456.4|7453.6|7456.4|7453.6|7454.3|7451.5|84
1627571820000|2021-07-29 15:17:00|||||||||2
1627571830000|2021-07-29 15:17:10|7456.3|7453.5|7458.4|7455.6|7458.9|7456.1|7456.3|7453.5|157
1627571840000|2021-07-29 15:17:20|7459.3|7456.5|7461.4|7458.6|7462.3|7459.5|7459.3|7456.5|42
1627571850000|2021-07-29 15:17:30|7460.3|7457.5|7460.9|7458.1|7461.3|7458.5|7460.3|7457.5|30
1627571860000|2021-07-29 15:17:40|7461.3|7458.5|7460.4|7457.6|7461.3|7458.5|7460.4|7457.6|2
1627571870000|2021-07-29 15:17:50|7460.3|7457.5|7461.3|7458.5|7461.3|7458.5|7460.3|7457.5|42
1627571880000|2021-07-29 15:18:00|7462.3|7459.5|7463.4|7460.6|7464.4|7461.6|7462.3|7459.5|403
1627571890000|2021-07-29 15:18:10|7463.3|7460.5|7464.3|7461.5|7464.3|7461.5|7463.3|7460.5|8
1627571900000|2021-07-29 15:18:20|7464.4|7461.6|7465.3|7462.5|7465.3|7462.5|7464.4|7461.6|5
1627571910000|2021-07-29 15:18:30|7464.4|7461.6|7465.3|7462.5|7465.3|7462.5|7464.4|7461.6|20
1627571920000|2021-07-29 15:18:40|7464.4|7461.6|7462.9|7460.1|7464.4|7461.6|7461.3|7458.5|191
1627571930000|2021-07-29 15:18:50|7462.4|7459.6|7462.9|7460.1|7462.9|7460.1|7462.4|7459.6|8
1627571940000|2021-07-29 15:19:00|7463.4|7460.6|7465.9|7463.1|7465.9|7463.1|7463.4|7460.6|96
1627571950000|2021-07-29 15:19:10|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|8
1627571960000|2021-07-29 15:19:20|7466.4|7463.6|7469.4|7466.6|7469.4|7466.6|7466.4|7463.6|123
1627571970000|2021-07-29 15:19:30|7468.4|7465.6|7468.4|7465.6|7468.9|7466.1|7468.4|7465.6|51
1627571980000|2021-07-29 15:19:40|7467.9|7465.1|7467.4|7464.6|7468.4|7465.6|7467.4|7464.6|20
1627571990000|2021-07-29 15:19:50|7468.4|7465.6|7467.4|7464.6|7468.4|7465.6|7466.9|7464.1|54
1627572000000|2021-07-29 15:20:00|7469.4|7466.6|7468.4|7465.6|7469.4|7466.6|7468.4|7465.6|47
1627572010000|2021-07-29 15:20:10|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|30
1627572020000|2021-07-29 15:20:20|||||||||5
1627572030000|2021-07-29 15:20:30|7466.4|7463.6|7467.4|7464.6|7467.4|7464.6|7466.4|7463.6|17
1627572040000|2021-07-29 15:20:40|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|7468.4|7465.6|9
1627572050000|2021-07-29 15:20:50|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7466.4|7463.6|32
1627572060000|2021-07-29 15:21:00|7467.9|7465.1|7468.4|7465.6|7468.4|7465.6|7467.4|7464.6|72
1627572070000|2021-07-29 15:21:10|7467.9|7465.1|7469.4|7466.6|7469.4|7466.6|7467.4|7464.6|153
1627572080000|2021-07-29 15:21:20|||||||||47
1627572090000|2021-07-29 15:21:30|7468.4|7465.6|7468.4|7465.6|7468.9|7466.1|7468.4|7465.6|17
1627572100000|2021-07-29 15:21:40|7468.3|7465.5|7468.8|7466|7468.8|7466|7468.3|7465.5|40
1627572110000|2021-07-29 15:21:50|7468.4|7465.6|7468.8|7466|7468.8|7466|7468.4|7465.6|2
1627572120000|2021-07-29 15:22:00|7468.4|7465.6|7468.3|7465.5|7468.4|7465.6|7467.3|7464.5|40
1627572130000|2021-07-29 15:22:10|7467.8|7465|7467.8|7465|7468.3|7465.5|7467.3|7464.5|125
1627572140000|2021-07-29 15:22:20|7467.4|7464.6|7466.8|7464|7467.4|7464.6|7466.4|7463.6|24
1627572150000|2021-07-29 15:22:30|7466.4|7463.6|7466.3|7463.5|7466.4|7463.6|7466.3|7463.5|2
1627572160000|2021-07-29 15:22:40|7466.4|7463.6|7467.3|7464.5|7467.3|7464.5|7466.4|7463.6|137
1627572170000|2021-07-29 15:22:50|7468.3|7465.5|7468.9|7466.1|7469.3|7466.5|7468.3|7465.5|49
1627572180000|2021-07-29 15:23:00|7468.8|7466|7469.3|7466.5|7469.3|7466.5|7468.4|7465.6|135
1627572190000|2021-07-29 15:23:10|7468.8|7466|7468.3|7465.5|7469.3|7466.5|7468.3|7465.5|13
1627572200000|2021-07-29 15:23:20|7467.8|7465|7467.4|7464.6|7467.8|7465|7467.4|7464.6|58
1627572210000|2021-07-29 15:23:30|7467.3|7464.5|7466.4|7463.6|7467.3|7464.5|7466.3|7463.5|36
1627572220000|2021-07-29 15:23:40|7466.3|7463.5|7466.4|7463.6|7466.4|7463.6|7466.3|7463.5|17
1627572230000|2021-07-29 15:23:50|7466.3|7463.5|7467.3|7464.5|7467.3|7464.5|7465.4|7462.6|77
1627572240000|2021-07-29 15:24:00|7466.9|7464.1|7465.8|7463|7466.9|7464.1|7465.4|7462.6|8
1627572250000|2021-07-29 15:24:10|7465.9|7463.1|7468.8|7466|7469.3|7466.5|7465.9|7463.1|174
1627572260000|2021-07-29 15:24:20|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7468.9|7466.1|85
1627572270000|2021-07-29 15:24:30|7468.4|7465.6|7468.3|7465.5|7468.4|7465.6|7467.8|7465|61
1627572280000|2021-07-29 15:24:40|||||||||1
1627572290000|2021-07-29 15:24:50|7467.8|7465|7469.3|7466.5|7469.3|7466.5|7467.8|7465|32
1627572300000|2021-07-29 15:25:00|7468.8|7466|7468.3|7465.5|7468.8|7466|7468.3|7465.5|16
1627572310000|2021-07-29 15:25:10|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|45
1627572320000|2021-07-29 15:25:20|7466.8|7464|7467.3|7464.5|7467.3|7464.5|7466.3|7463.5|107
1627572330000|2021-07-29 15:25:30|7466.8|7464|7466.3|7463.5|7467.3|7464.5|7466.3|7463.5|39
1627572340000|2021-07-29 15:25:40|7466.4|7463.6|7467.3|7464.5|7467.3|7464.5|7466.4|7463.6|16
1627572350000|2021-07-29 15:25:50|||||||||78
1627572360000|2021-07-29 15:26:00|7466.8|7464|7467.3|7464.5|7467.3|7464.5|7466.3|7463.5|54
1627572370000|2021-07-29 15:26:10|7466.9|7464.1|7467.3|7464.5|7467.3|7464.5|7466.8|7464|30
1627572380000|2021-07-29 15:26:20|7468.3|7465.5|7468.3|7465.5|7469.3|7466.5|7468.3|7465.5|131
1627572390000|2021-07-29 15:26:30|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|6
1627572400000|2021-07-29 15:26:40|7469.3|7466.5|7468.8|7466|7469.3|7466.5|7468.3|7465.5|26
1627572410000|2021-07-29 15:26:50|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7467.3|7464.5|31
1627572420000|2021-07-29 15:27:00|7469.3|7466.5|7468.8|7466|7469.3|7466.5|7468.3|7465.5|70
1627572430000|2021-07-29 15:27:10|7469.3|7466.5|7468.3|7465.5|7469.3|7466.5|7468.3|7465.5|8
1627572440000|2021-07-29 15:27:20|7468.8|7466|7468.3|7465.5|7469.3|7466.5|7467.8|7465|121
1627572450000|2021-07-29 15:27:30|7467.8|7465|7467.8|7465|7468.3|7465.5|7467.3|7464.5|17
1627572460000|2021-07-29 15:27:40|7467.3|7464.5|7466.4|7463.6|7467.8|7465|7466.3|7463.5|107
1627572470000|2021-07-29 15:27:50|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7465.4|7462.6|79
1627572480000|2021-07-29 15:28:00|7466.8|7464|7464.3|7461.5|7467.3|7464.5|7464.3|7461.5|141
1627572490000|2021-07-29 15:28:10|7464.4|7461.6|7466.3|7463.5|7466.3|7463.5|7464.4|7461.6|172
1627572500000|2021-07-29 15:28:20|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7466.8|7464|43
1627572510000|2021-07-29 15:28:30|7466.8|7464|7465.3|7462.5|7467.3|7464.5|7464.8|7462|561
1627572520000|2021-07-29 15:28:40|7464.8|7462|7464.3|7461.5|7465.3|7462.5|7464.3|7461.5|42
1627572530000|2021-07-29 15:28:50|7465.3|7462.5|7464.3|7461.5|7465.3|7462.5|7464.3|7461.5|22
1627572540000|2021-07-29 15:29:00|7465.3|7462.5|7466.4|7463.6|7467.3|7464.5|7464.3|7461.5|79
1627572550000|2021-07-29 15:29:10|7466.3|7463.5|7469.3|7466.5|7469.3|7466.5|7466.3|7463.5|235
1627572560000|2021-07-29 15:29:20|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|397
1627572570000|2021-07-29 15:29:30|7468.4|7465.6|7469.3|7466.5|7469.3|7466.5|7468.4|7465.6|122
1627572580000|2021-07-29 15:29:40|7469.8|7467|7470.3|7467.5|7472.3|7469.5|7469.3|7466.5|433
1627572590000|2021-07-29 15:29:50|7470.8|7468|7469.8|7467|7471.3|7468.5|7469.3|7466.5|715
1627572600000|2021-07-29 15:30:00|7469.3|7466.5|7468.3|7465.5|7470.3|7467.5|7468.3|7465.5|204
1627572610000|2021-07-29 15:30:10|7468.8|7466|7466.3|7463.5|7469.3|7466.5|7465.4|7462.6|365
1627572620000|2021-07-29 15:30:20|7465.4|7462.6|7463.3|7460.5|7465.4|7462.6|7463.3|7460.5|737
1627572630000|2021-07-29 15:30:30|7464.3|7461.5|7459.4|7456.6|7464.3|7461.5|7459.4|7456.6|922
1627572640000|2021-07-29 15:30:40|7459.3|7456.5|7460.3|7457.5|7460.3|7457.5|7459.3|7456.5|47
1627572650000|2021-07-29 15:30:50|7459.3|7456.5|7460.3|7457.5|7460.3|7457.5|7459.3|7456.5|38
1627572660000|2021-07-29 15:31:00|7459.8|7457|7457.3|7454.5|7459.8|7457|7456.4|7453.6|114
1627572670000|2021-07-29 15:31:10|7456.9|7454.1|7459.3|7456.5|7459.3|7456.5|7456.8|7454|61
1627572680000|2021-07-29 15:31:20|7459.4|7456.6|7459.8|7457|7460.3|7457.5|7459.3|7456.5|77
1627572690000|2021-07-29 15:31:30|7460.3|7457.5|7464.3|7461.5|7464.3|7461.5|7460.3|7457.5|72
1627572700000|2021-07-29 15:31:40|7463.8|7461|7464.3|7461.5|7464.3|7461.5|7463.8|7461|26
1627572710000|2021-07-29 15:31:50|7464.8|7462|7463.3|7460.5|7464.8|7462|7463.3|7460.5|142
1627572720000|2021-07-29 15:32:00|7462.4|7459.6|7463.3|7460.5|7463.3|7460.5|7462.3|7459.5|401
1627572730000|2021-07-29 15:32:10|||||||||15
1627572740000|2021-07-29 15:32:20|7464.3|7461.5|7463.3|7460.5|7464.3|7461.5|7462.8|7460|248
1627572750000|2021-07-29 15:32:30|7465.3|7462.5|7465.8|7463|7465.8|7463|7463.3|7460.5|189
1627572760000|2021-07-29 15:32:40|7466.3|7463.5|7468.3|7465.5|7468.3|7465.5|7466.3|7463.5|283
1627572770000|2021-07-29 15:32:50|7466.4|7463.6|7468.3|7465.5|7468.3|7465.5|7466.4|7463.6|72
1627572780000|2021-07-29 15:33:00|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7468.3|7465.5|77
1627572790000|2021-07-29 15:33:10|7468.3|7465.5|7470.8|7468|7470.8|7468|7467.8|7465|127
1627572800000|2021-07-29 15:33:20|7470.3|7467.5|7469.3|7466.5|7471.3|7468.5|7468.8|7466|306
1627572810000|2021-07-29 15:33:30|7470.3|7467.5|7469.3|7466.5|7470.3|7467.5|7468.3|7465.5|60
1627572820000|2021-07-29 15:33:40|7468.8|7466|7469.3|7466.5|7469.3|7466.5|7468.3|7465.5|105
1627572830000|2021-07-29 15:33:50|7468.8|7466|7469.3|7466.5|7469.3|7466.5|7468.8|7466|1
1627572840000|2021-07-29 15:34:00|7468.8|7466|7469.3|7466.5|7470.3|7467.5|7468.8|7466|187
1627572850000|2021-07-29 15:34:10|7470.3|7467.5|7469.8|7467|7470.3|7467.5|7469.8|7467|21
1627572860000|2021-07-29 15:34:20|7469.3|7466.5|7469.3|7466.5|7470.3|7467.5|7469.3|7466.5|14
1627572870000|2021-07-29 15:34:30|7468.4|7465.6|7468.3|7465.5|7468.8|7466|7468.3|7465.5|179
1627572880000|2021-07-29 15:34:40|7467.4|7464.6|7467.3|7464.5|7467.4|7464.6|7467.3|7464.5|50
1627572890000|2021-07-29 15:34:50|7468.3|7465.5|7471.3|7468.5|7471.3|7468.5|7468.3|7465.5|211
1627572900000|2021-07-29 15:35:00|7472.3|7469.5|7473.3|7470.5|7473.3|7470.5|7471.4|7468.6|215
1627572910000|2021-07-29 15:35:10|7473.8|7471|7476.3|7473.5|7477.3|7474.5|7473.3|7470.5|442
1627572920000|2021-07-29 15:35:20|7474.3|7471.5|7473.3|7470.5|7474.3|7471.5|7473.3|7470.5|69
1627572930000|2021-07-29 15:35:30|7475.3|7472.5|7475.3|7472.5|7476.3|7473.5|7475.3|7472.5|523
1627572940000|2021-07-29 15:35:40|7473.3|7470.5|7474.3|7471.5|7474.3|7471.5|7473.3|7470.5|218
1627572950000|2021-07-29 15:35:50|7474.8|7472|7476.3|7473.5|7476.3|7473.5|7474.3|7471.5|41
1627572960000|2021-07-29 15:36:00|7475.3|7472.5|7474.8|7472|7475.3|7472.5|7474.3|7471.5|168
1627572970000|2021-07-29 15:36:10|7474.3|7471.5|7474.8|7472|7475.3|7472.5|7474.3|7471.5|35
1627572980000|2021-07-29 15:36:20|7475.3|7472.5|7474.3|7471.5|7475.3|7472.5|7473.8|7471|22
1627572990000|2021-07-29 15:36:30|7475.3|7472.5|7474.8|7472|7475.3|7472.5|7474.3|7471.5|31
1627573000000|2021-07-29 15:36:40|7475.3|7472.5|7475.8|7473|7475.8|7473|7474.8|7472|55
1627573010000|2021-07-29 15:36:50|7474.3|7471.5|7475.8|7473|7475.8|7473|7474.3|7471.5|27
1627573020000|2021-07-29 15:37:00|7476.3|7473.5|7481.3|7478.5|7481.3|7478.5|7475.8|7473|456
1627573030000|2021-07-29 15:37:10|7480.3|7477.5|7479.8|7477|7480.3|7477.5|7479.3|7476.5|88
1627573040000|2021-07-29 15:37:20|7480.3|7477.5|7480.3|7477.5|7480.8|7478|7479.3|7476.5|80
1627573050000|2021-07-29 15:37:30|7480.8|7478|7480.3|7477.5|7481.3|7478.5|7480.3|7477.5|19
1627573060000|2021-07-29 15:37:40|7480.8|7478|7479.3|7476.5|7481.3|7478.5|7479.3|7476.5|22
1627573070000|2021-07-29 15:37:50|7480.3|7477.5|7480.8|7478|7481.3|7478.5|7479.8|7477|25
1627573080000|2021-07-29 15:38:00|7481.3|7478.5|7483.3|7480.5|7483.3|7480.5|7480.8|7478|452
1627573090000|2021-07-29 15:38:10|7483.8|7481|7481.3|7478.5|7483.8|7481|7481.3|7478.5|172
1627573100000|2021-07-29 15:38:20|7480.8|7478|7480.3|7477.5|7481.3|7478.5|7480.3|7477.5|62
1627573110000|2021-07-29 15:38:30|7480.8|7478|7480.3|7477.5|7481.3|7478.5|7479.3|7476.5|91
1627573120000|2021-07-29 15:38:40|7479.8|7477|7478.8|7476|7480.3|7477.5|7478.3|7475.5|72
1627573130000|2021-07-29 15:38:50|7479.3|7476.5|7477.3|7474.5|7479.3|7476.5|7477.3|7474.5|67
1627573140000|2021-07-29 15:39:00|7477.8|7475|7477.8|7475|7478.3|7475.5|7477.3|7474.5|36
1627573150000|2021-07-29 15:39:10|7477.3|7474.5|7478.3|7475.5|7478.3|7475.5|7477.3|7474.5|7
1627573160000|2021-07-29 15:39:20|7478.8|7476|7477.3|7474.5|7478.8|7476|7477.3|7474.5|57
1627573170000|2021-07-29 15:39:30|||||||||75
1627573180000|2021-07-29 15:39:40|||||||||13
1627573190000|2021-07-29 15:39:50|||||||||133
1627573200000|2021-07-29 15:40:00|||||||||24
1627573210000|2021-07-29 15:40:10|||||||||73
1627573220000|2021-07-29 15:40:20|||||||||53
1627573230000|2021-07-29 15:40:30|||||||||59
1627573240000|2021-07-29 15:40:40|||||||||103
1627573250000|2021-07-29 15:40:50|||||||||27
1627573260000|2021-07-29 15:41:00|7476.8|7474|7476.8|7474|7477.3|7474.5|7476.3|7473.5|38
1627573270000|2021-07-29 15:41:10|7476.3|7473.5|7477.3|7474.5|7477.3|7474.5|7475.8|7473|53
1627573280000|2021-07-29 15:41:20|7476.8|7474|7476.8|7474|7477.3|7474.5|7476.8|7474|20
1627573290000|2021-07-29 15:41:30|7476.3|7473.5|7475.3|7472.5|7477.3|7474.5|7475.3|7472.5|213
1627573300000|2021-07-29 15:41:40|7475.8|7473|7475.3|7472.5|7475.8|7473|7475.3|7472.5|14
1627573310000|2021-07-29 15:41:50|7475.8|7473|7476.3|7473.5|7476.3|7473.5|7475.3|7472.5|16
1627573320000|2021-07-29 15:42:00|7475.8|7473|7476.3|7473.5|7476.3|7473.5|7475.8|7473|20
1627573330000|2021-07-29 15:42:10|7476.8|7474|7477.3|7474.5|7477.3|7474.5|7476.8|7474|48
1627573340000|2021-07-29 15:42:20|7476.8|7474|7478.3|7475.5|7478.3|7475.5|7476.8|7474|112
1627573350000|2021-07-29 15:42:30|7478.8|7476|7480.3|7477.5|7480.3|7477.5|7478.8|7476|42
1627573360000|2021-07-29 15:42:40|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|7480.8|7478|18
1627573370000|2021-07-29 15:42:50|7480.8|7478|7481.3|7478.5|7481.3|7478.5|7480.8|7478|3
1627573380000|2021-07-29 15:43:00|7482.3|7479.5|7478.8|7476|7482.3|7479.5|7478.8|7476|134
1627573390000|2021-07-29 15:43:10|7479.3|7476.5|7479.3|7476.5|7479.3|7476.5|7478.8|7476|52
1627573400000|2021-07-29 15:43:20|7478.8|7476|7479.3|7476.5|7479.3|7476.5|7478.8|7476|22
1627573410000|2021-07-29 15:43:30|7479.8|7477|7479.8|7477|7480.3|7477.5|7479.8|7477|41
1627573420000|2021-07-29 15:43:40|7479.3|7476.5|7479.8|7477|7480.3|7477.5|7479.3|7476.5|4
1627573430000|2021-07-29 15:43:50|7480.3|7477.5|7480.8|7478|7481.3|7478.5|7479.8|7477|201
1627573440000|2021-07-29 15:44:00|7481.3|7478.5|7481.8|7479|7481.8|7479|7480.3|7477.5|63
1627573450000|2021-07-29 15:44:10|7481.3|7478.5|7484.3|7481.5|7485.3|7482.5|7481.3|7478.5|190
1627573460000|2021-07-29 15:44:20|7484.8|7482|7484.8|7482|7487.3|7484.5|7484.3|7481.5|141
1627573470000|2021-07-29 15:44:30|7484.3|7481.5|7483.3|7480.5|7484.8|7482|7483.3|7480.5|526
1627573480000|2021-07-29 15:44:40|7483.8|7481|7485.3|7482.5|7485.3|7482.5|7483.3|7480.5|130
1627573490000|2021-07-29 15:44:50|7486.3|7483.5|7484.3|7481.5|7486.3|7483.5|7484.3|7481.5|34
1627573500000|2021-07-29 15:45:00|7484.8|7482|7484.3|7481.5|7484.8|7482|7484.3|7481.5|34
1627573510000|2021-07-29 15:45:10|7483.8|7481|7482.8|7480|7483.8|7481|7481.3|7478.5|249
1627573520000|2021-07-29 15:45:20|7482.3|7479.5|7483.3|7480.5|7483.3|7480.5|7482.3|7479.5|125
1627573530000|2021-07-29 15:45:30|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7483.8|7481|72
1627573540000|2021-07-29 15:45:40|7484.8|7482|7484.3|7481.5|7484.8|7482|7483.3|7480.5|104
1627573550000|2021-07-29 15:45:50|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|2
1627573560000|2021-07-29 15:46:00|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|45
1627573570000|2021-07-29 15:46:10|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|4
1627573580000|2021-07-29 15:46:20|7484.3|7481.5|7484.3|7481.5|7485.3|7482.5|7484.3|7481.5|47
1627573590000|2021-07-29 15:46:30|||||||||25
1627573600000|2021-07-29 15:46:40|7483.3|7480.5|7484.3|7481.5|7484.3|7481.5|7483.3|7480.5|64
1627573610000|2021-07-29 15:46:50|7483.3|7480.5|7483.8|7481|7484.3|7481.5|7483.3|7480.5|33
1627573620000|2021-07-29 15:47:00|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7483.8|7481|14
1627573630000|2021-07-29 15:47:10|7485.3|7482.5|7484.3|7481.5|7485.3|7482.5|7484.3|7481.5|8
1627573640000|2021-07-29 15:47:20|7485.3|7482.5|7484.3|7481.5|7485.3|7482.5|7484.3|7481.5|12
1627573650000|2021-07-29 15:47:30|7482.3|7479.5|7484.3|7481.5|7484.3|7481.5|7482.3|7479.5|242
1627573670000|2021-07-29 15:47:50|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|13
1627573680000|2021-07-29 15:48:00|7484.3|7481.5|7483.3|7480.5|7484.3|7481.5|7483.3|7480.5|20
1627573690000|2021-07-29 15:48:10|7483.8|7481|7483.8|7481|7484.3|7481.5|7483.3|7480.5|5
1627573700000|2021-07-29 15:48:20|7484.3|7481.5|7483.8|7481|7484.3|7481.5|7483.8|7481|83
1627573710000|2021-07-29 15:48:30|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|16
1627573720000|2021-07-29 15:48:40|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7483.8|7481|337
1627573730000|2021-07-29 15:48:50|7484.8|7482|7486.3|7483.5|7486.3|7483.5|7484.3|7481.5|38
1627573740000|2021-07-29 15:49:00|7486.8|7484|7486.8|7484|7486.8|7484|7485.3|7482.5|23
1627573750000|2021-07-29 15:49:10|7487.3|7484.5|7488.3|7485.5|7488.3|7485.5|7487.3|7484.5|6
1627573760000|2021-07-29 15:49:20|||||||||66
1627573770000|2021-07-29 15:49:30|||||||||50
1627573780000|2021-07-29 15:49:40|||||||||16
1627573790000|2021-07-29 15:49:50|||||||||84
1627573800000|2021-07-29 15:50:00|7486.3|7483.5|7486.3|7483.5|7487.3|7484.5|7485.3|7482.5|93
1627573810000|2021-07-29 15:50:10|7486.8|7484|7487.3|7484.5|7487.3|7484.5|7486.8|7484|36
1627573820000|2021-07-29 15:50:20|7487.8|7485|7488.3|7485.5|7488.3|7485.5|7487.3|7484.5|72
1627573830000|2021-07-29 15:50:30|7487.3|7484.5|7486.3|7483.5|7488.3|7485.5|7486.3|7483.5|26
1627573840000|2021-07-29 15:50:40|||||||||2
1627573850000|2021-07-29 15:50:50|7485.3|7482.5|7486.3|7483.5|7486.3|7483.5|7485.3|7482.5|116
1627573860000|2021-07-29 15:51:00|7486.8|7484|7487.3|7484.5|7487.3|7484.5|7486.8|7484|34
1627573870000|2021-07-29 15:51:10|7488.3|7485.5|7488.8|7486|7488.8|7486|7488.3|7485.5|127
1627573880000|2021-07-29 15:51:20|7489.3|7486.5|7486.3|7483.5|7489.3|7486.5|7486.3|7483.5|148
1627573890000|2021-07-29 15:51:30|||||||||14
1627573900000|2021-07-29 15:51:40|7487.3|7484.5|7486.3|7483.5|7487.3|7484.5|7486.3|7483.5|32
1627573910000|2021-07-29 15:51:50|7486.8|7484|7485.3|7482.5|7486.8|7484|7485.3|7482.5|14
1627573920000|2021-07-29 15:52:00|7485.8|7483|7485.3|7482.5|7486.3|7483.5|7485.3|7482.5|52
1627573930000|2021-07-29 15:52:10|7483.3|7480.5|7485.3|7482.5|7485.3|7482.5|7483.3|7480.5|55
1627573940000|2021-07-29 15:52:20|7484.3|7481.5|7484.3|7481.5|7484.8|7482|7483.8|7481|20
1627573950000|2021-07-29 15:52:30|7484.8|7482|7485.3|7482.5|7485.3|7482.5|7484.3|7481.5|4
1627573960000|2021-07-29 15:52:40|7484.3|7481.5|7484.8|7482|7484.8|7482|7484.3|7481.5|14
1627573970000|2021-07-29 15:52:50|7484.3|7481.5|7484.8|7482|7485.3|7482.5|7484.3|7481.5|16
1627573980000|2021-07-29 15:53:00|7484.3|7481.5|7484.3|7481.5|7485.3|7482.5|7484.3|7481.5|6
1627573990000|2021-07-29 15:53:10|||||||||25
1627574000000|2021-07-29 15:53:20|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7484.3|7481.5|28
1627574010000|2021-07-29 15:53:30|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7483.3|7480.5|14
1627574020000|2021-07-29 15:53:40|7483.3|7480.5|7484.3|7481.5|7484.3|7481.5|7483.3|7480.5|20
1627574030000|2021-07-29 15:53:50|7484.8|7482|7484.8|7482|7485.3|7482.5|7484.8|7482|6
1627574040000|2021-07-29 15:54:00|7484.3|7481.5|7484.3|7481.5|7485.3|7482.5|7484.3|7481.5|30
1627574050000|2021-07-29 15:54:10|7484.8|7482|7484.8|7482|7485.3|7482.5|7484.8|7482|20
1627574060000|2021-07-29 15:54:20|7484.3|7481.5|7485.3|7482.5|7485.3|7482.5|7484.3|7481.5|92
1627574070000|2021-07-29 15:54:30|||||||||2
1627574080000|2021-07-29 15:54:40|7485.8|7483|7485.3|7482.5|7485.8|7483|7485.3|7482.5|183
1627574090000|2021-07-29 15:54:50|7486.3|7483.5|7485.8|7483|7486.3|7483.5|7485.8|7483|22
1627574100000|2021-07-29 15:55:00|7486.3|7483.5|7485.8|7483|7486.3|7483.5|7485.3|7482.5|15
1627574110000|2021-07-29 15:55:10|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|6
1627574120000|2021-07-29 15:55:20|||||||||25
1627574130000|2021-07-29 15:55:30|7484.8|7482|7485.3|7482.5|7485.3|7482.5|7484.8|7482|20
1627574140000|2021-07-29 15:55:40|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7485.8|7483|41
1627574150000|2021-07-29 15:55:50|7485.8|7483|7486.3|7483.5|7486.3|7483.5|7485.8|7483|2
1627574160000|2021-07-29 15:56:00|7485.3|7482.5|7484.8|7482|7485.3|7482.5|7484.3|7481.5|135
1627574170000|2021-07-29 15:56:10|7485.3|7482.5|7486.3|7483.5|7486.3|7483.5|7484.8|7482|16
1627574180000|2021-07-29 15:56:20|||||||||3
1627574190000|2021-07-29 15:56:30|||||||||3
1627574200000|2021-07-29 15:56:40|7487.9|7483.9|7489.3|7486.5|7490.8|7488|7487.3|7483.9|429
1627574210000|2021-07-29 15:56:50|7489.8|7487|7488.8|7486|7490.3|7487.5|7487.3|7484.5|510
1627574220000|2021-07-29 15:57:00|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|5
1627574230000|2021-07-29 15:57:10|7487.8|7485|7488.3|7485.5|7488.3|7485.5|7487.8|7485|41
1627574240000|2021-07-29 15:57:20|||||||||7
1627574250000|2021-07-29 15:57:30|||||||||10
1627574260000|2021-07-29 15:57:40|7488.8|7486|7487.3|7484.5|7488.8|7486|7487.3|7484.5|6
1627574270000|2021-07-29 15:57:50|7486.3|7483.5|7486.8|7484|7486.8|7484|7486.3|7483.5|56
1627574280000|2021-07-29 15:58:00|7486.3|7483.5|7488.3|7485.5|7488.3|7485.5|7486.3|7483.5|8
1627574290000|2021-07-29 15:58:10|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|4
1627574300000|2021-07-29 15:58:20|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|4
1627574310000|2021-07-29 15:58:30|7487.3|7484.5|7485.3|7482.5|7487.3|7484.5|7485.3|7482.5|550
1627574320000|2021-07-29 15:58:40|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7485.8|7483|31
1627574330000|2021-07-29 15:58:50|||||||||5
1627574340000|2021-07-29 15:59:00|7485.3|7482.5|7486.3|7483.5|7486.3|7483.5|7485.3|7482.5|31
1627574350000|2021-07-29 15:59:10|7485.8|7483|7485.8|7483|7486.3|7483.5|7485.8|7483|4
1627574360000|2021-07-29 15:59:20|7486.3|7483.5|7485.8|7483|7486.3|7483.5|7485.8|7483|3
1627574370000|2021-07-29 15:59:30|7486.3|7483.5|7485.3|7482.5|7487.3|7484.5|7485.3|7482.5|118
1627574380000|2021-07-29 15:59:40|7484.3|7481.5|7485.3|7482.5|7485.3|7482.5|7484.3|7481.5|91
1627574390000|2021-07-29 15:59:50|7485.8|7483|7484.8|7482|7485.8|7483|7484.8|7482|34
1627574400000|2021-07-29 16:00:00|7485.3|7482.5|7486.8|7484|7488.3|7485.5|7485.3|7482.5|49
1627574410000|2021-07-29 16:00:10|7487.3|7484.5|7486.8|7484|7487.3|7484.5|7486.3|7483.5|3
1627574420000|2021-07-29 16:00:20|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|2
1627574430000|2021-07-29 16:00:30|7485.3|7482.5|7485.8|7483|7485.8|7483|7485.3|7482.5|46
1627574440000|2021-07-29 16:00:40|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7485.8|7483|3
1627574450000|2021-07-29 16:00:50|7487.3|7484.5|7487.3|7484.5|7488.3|7485.5|7487.3|7484.5|33
1627574460000|2021-07-29 16:01:00|7486.8|7484|7486.8|7484|7487.3|7484.5|7486.3|7483.5|145
1627574470000|2021-07-29 16:01:10|7486.3|7483.5|7485.3|7482.5|7486.8|7484|7485.3|7482.5|22
1627574480000|2021-07-29 16:01:20|||||||||9
1627574490000|2021-07-29 16:01:30|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|27
1627574500000|2021-07-29 16:01:40|7485.3|7482.5|7484.3|7481.5|7485.3|7482.5|7484.3|7481.5|18
1627574510000|2021-07-29 16:01:50|7484.8|7482|7483.3|7480.5|7485.3|7482.5|7483.3|7480.5|21
1627574520000|2021-07-29 16:02:00|7484.3|7481.5|7485.3|7482.5|7485.3|7482.5|7484.3|7481.5|24
1627574530000|2021-07-29 16:02:10|7484.8|7482|7484.3|7481.5|7484.8|7482|7484.3|7481.5|30
1627574540000|2021-07-29 16:02:20|7483.3|7480.5|7483.3|7480.5|7483.8|7481|7483.3|7480.5|43
1627574550000|2021-07-29 16:02:30|7484.3|7481.5|7483.3|7480.5|7484.3|7481.5|7483.3|7480.5|13
1627574560000|2021-07-29 16:02:40|||||||||12
1627574570000|2021-07-29 16:02:50|7484.3|7481.5|7483.3|7480.5|7484.3|7481.5|7483.3|7480.5|19
1627574580000|2021-07-29 16:03:00|7484.3|7481.5|7483.3|7480.5|7484.3|7481.5|7483.3|7480.5|8
1627574590000|2021-07-29 16:03:10|||||||||28
1627574600000|2021-07-29 16:03:20|7482.8|7480|7482.8|7480|7482.8|7480|7482.8|7480|82
1627574610000|2021-07-29 16:03:30|7480.4|7477.6|7481.8|7479|7482.3|7479.5|7480.3|7477.5|208
1627574620000|2021-07-29 16:03:40|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7481.8|7479|2
1627574630000|2021-07-29 16:03:50|7482.8|7480|7483.3|7480.5|7483.3|7480.5|7482.3|7479.5|71
1627574640000|2021-07-29 16:04:00|7482.3|7479.5|7482.3|7479.5|7482.8|7480|7481.3|7478.5|16
1627574650000|2021-07-29 16:04:10|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|26
1627574660000|2021-07-29 16:04:20|7481.8|7479|7482.3|7479.5|7482.3|7479.5|7481.8|7479|13
1627574670000|2021-07-29 16:04:30|||||||||1
1627574680000|2021-07-29 16:04:40|7481.8|7479|7482.3|7479.5|7482.3|7479.5|7481.3|7478.5|106
1627574690000|2021-07-29 16:04:50|7481.3|7478.5|7481.3|7478.5|7481.8|7479|7481.3|7478.5|10
1627574700000|2021-07-29 16:05:00|7481.8|7479|7481.8|7479|7481.8|7479|7481.3|7478.5|10
1627574710000|2021-07-29 16:05:10|7481.3|7478.5|7481.8|7479|7481.8|7479|7481.3|7478.5|5
1627574720000|2021-07-29 16:05:20|7481.3|7478.5|7482.3|7479.5|7482.3|7479.5|7481.3|7478.5|4
1627574730000|2021-07-29 16:05:30|7481.3|7478.5|7481.3|7478.5|7481.8|7479|7481.3|7478.5|18
1627574740000|2021-07-29 16:05:40|7481.8|7479|7481.8|7479|7481.8|7479|7481.3|7478.5|2
1627574750000|2021-07-29 16:05:50|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|2
1627574760000|2021-07-29 16:06:00|||||||||1
1627574770000|2021-07-29 16:06:10|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|38
1627574780000|2021-07-29 16:06:20|7480.8|7478|7480.8|7478|7481.3|7478.5|7480.3|7477.5|23
1627574790000|2021-07-29 16:06:30|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|7480.3|7477.5|9
1627574800000|2021-07-29 16:06:40|||||||||2
1627574810000|2021-07-29 16:06:50|||||||||99
1627574820000|2021-07-29 16:07:00|||||||||7
1627574830000|2021-07-29 16:07:10|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|10
1627574840000|2021-07-29 16:07:20|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|14
1627574850000|2021-07-29 16:07:30|7481.8|7479|7481.8|7479|7481.8|7479|7481.3|7478.5|6
1627574860000|2021-07-29 16:07:40|||||||||13
1627574870000|2021-07-29 16:07:50|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|0
1627574880000|2021-07-29 16:08:00|7481.8|7479|7483.3|7480.5|7483.3|7480.5|7481.3|7478.5|34
1627574890000|2021-07-29 16:08:10|7482.3|7479.5|7483.3|7480.5|7483.3|7480.5|7482.3|7479.5|13
1627574900000|2021-07-29 16:08:20|7482.3|7479.5|7482.3|7479.5|7482.8|7480|7482.3|7479.5|16
1627574910000|2021-07-29 16:08:30|||||||||3
1627574920000|2021-07-29 16:08:40|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|9
1627574930000|2021-07-29 16:08:50|7482.8|7480|7482.8|7480|7483.3|7480.5|7482.3|7479.5|72
1627574940000|2021-07-29 16:09:00|7482.3|7479.5|7482.8|7480|7483.3|7480.5|7482.3|7479.5|9
1627574950000|2021-07-29 16:09:10|7483.3|7480.5|7482.8|7480|7483.3|7480.5|7482.8|7480|1
1627574960000|2021-07-29 16:09:20|7482.3|7479.5|7482.8|7480|7483.3|7480.5|7482.3|7479.5|2
1627574970000|2021-07-29 16:09:30|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|7482.8|7480|5
1627574980000|2021-07-29 16:09:40|7482.8|7480|7482.8|7480|7482.8|7480|7482.3|7479.5|3
1627574990000|2021-07-29 16:09:50|7482.3|7479.5|7482.3|7479.5|7483.3|7480.5|7482.3|7479.5|16
1627575000000|2021-07-29 16:10:00|7481.8|7479|7482.3|7479.5|7482.3|7479.5|7481.3|7478.5|21
1627575010000|2021-07-29 16:10:10|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|7481.3|7478.5|9
1627575020000|2021-07-29 16:10:20|||||||||2
1627575030000|2021-07-29 16:10:30|||||||||8
1627575040000|2021-07-29 16:10:40|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7481.8|7479|12
1627575050000|2021-07-29 16:10:50|7481.8|7479|7481.8|7479|7482.3|7479.5|7481.3|7478.5|17
1627575060000|2021-07-29 16:11:00|7482.3|7479.5|7481.3|7478.5|7482.3|7479.5|7481.3|7478.5|22
1627575070000|2021-07-29 16:11:10|||||||||1
1627575080000|2021-07-29 16:11:20|||||||||5
1627575100000|2021-07-29 16:11:40|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|13
1627575110000|2021-07-29 16:11:50|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|7
1627575120000|2021-07-29 16:12:00|7484.3|7481.5|7481.3|7478.5|7484.3|7481.5|7481.3|7478.5|84
1627575130000|2021-07-29 16:12:10|7481.8|7479|7481.3|7478.5|7481.8|7479|7481.3|7478.5|2
1627575140000|2021-07-29 16:12:20|||||||||5
1627575150000|2021-07-29 16:12:30|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|7482.3|7479.5|6
1627575160000|2021-07-29 16:12:40|||||||||1
1627575170000|2021-07-29 16:12:50|||||||||2
1627575180000|2021-07-29 16:13:00|7483.3|7480.5|7485.3|7482.5|7486.3|7483.5|7483.3|7480.5|197
1627575190000|2021-07-29 16:13:10|7484.8|7482|7485.3|7482.5|7485.3|7482.5|7484.8|7482|3
1627575200000|2021-07-29 16:13:20|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|2
1627575210000|2021-07-29 16:13:30|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|1
1627575220000|2021-07-29 16:13:40|||||||||15
1627575230000|2021-07-29 16:13:50|||||||||12
1627575240000|2021-07-29 16:14:00|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|14
1627575250000|2021-07-29 16:14:10|7485.3|7482.5|7486.3|7483.5|7486.3|7483.5|7485.3|7482.5|16
1627575260000|2021-07-29 16:14:20|7485.3|7482.5|7485.3|7482.5|7485.8|7483|7485.3|7482.5|8
1627575270000|2021-07-29 16:14:30|7484.8|7482|7484.3|7481.5|7484.8|7482|7484.3|7481.5|6
1627575280000|2021-07-29 16:14:40|||||||||5
1627575290000|2021-07-29 16:14:50|7483.8|7481|7484.3|7481.5|7484.3|7481.5|7483.8|7481|25
1627575300000|2021-07-29 16:15:00|||||||||2
1627575310000|2021-07-29 16:15:10|||||||||1
1627575320000|2021-07-29 16:15:20|7483.3|7480.5|7485.3|7482.5|7485.3|7482.5|7483.3|7480.5|59
1627575330000|2021-07-29 16:15:30|7486.3|7483.5|7487.3|7484.5|7487.3|7484.5|7486.3|7483.5|14
1627575340000|2021-07-29 16:15:40|7487.8|7485|7490.8|7488|7491.3|7488.5|7487.8|7485|156
1627575350000|2021-07-29 16:15:50|7490.3|7487.5|7490.8|7488|7491.3|7488.5|7490.3|7487.5|33
1627575360000|2021-07-29 16:16:00|7491.3|7488.5|7489.8|7487|7491.3|7488.5|7489.3|7486.5|22
1627575370000|2021-07-29 16:16:10|7490.3|7487.5|7489.8|7487|7490.3|7487.5|7489.3|7486.5|4
1627575380000|2021-07-29 16:16:20|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7488.3|7485.5|18
1627575390000|2021-07-29 16:16:30|7489.8|7487|7490.8|7488|7491.3|7488.5|7489.8|7487|13
1627575400000|2021-07-29 16:16:40|7491.3|7488.5|7490.3|7487.5|7491.3|7488.5|7490.3|7487.5|3
1627575410000|2021-07-29 16:16:50|7490.8|7488|7490.8|7488|7491.3|7488.5|7490.3|7487.5|16
1627575420000|2021-07-29 16:17:00|7490.3|7487.5|7491.3|7488.5|7491.3|7488.5|7490.3|7487.5|19
1627575430000|2021-07-29 16:17:10|||||||||25
1627575440000|2021-07-29 16:17:20|7490.8|7488|7491.3|7488.5|7491.3|7488.5|7490.8|7488|13
1627575450000|2021-07-29 16:17:30|7490.8|7488|7490.8|7488|7491.3|7488.5|7490.3|7487.5|10
1627575460000|2021-07-29 16:17:40|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7490.3|7487.5|28
1627575470000|2021-07-29 16:17:50|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|42
1627575480000|2021-07-29 16:18:00|||||||||16
1627575490000|2021-07-29 16:18:10|7493.3|7490.5|7492.8|7490|7493.3|7490.5|7492.3|7489.5|21
1627575500000|2021-07-29 16:18:20|7492.3|7489.5|7493.3|7490.5|7493.3|7490.5|7492.3|7489.5|120
1627575510000|2021-07-29 16:18:30|||||||||24
1627575520000|2021-07-29 16:18:40|||||||||29
1627575530000|2021-07-29 16:18:50|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7491.8|7489|23
1627575540000|2021-07-29 16:19:00|7492.8|7490|7492.3|7489.5|7493.3|7490.5|7492.3|7489.5|8
1627575550000|2021-07-29 16:19:10|7493.3|7490.5|7492.3|7489.5|7493.3|7490.5|7492.3|7489.5|9
1627575560000|2021-07-29 16:19:20|7492.8|7490|7492.3|7489.5|7492.8|7490|7492.3|7489.5|13
1627575570000|2021-07-29 16:19:30|||||||||14
1627575580000|2021-07-29 16:19:40|||||||||12
1627575590000|2021-07-29 16:19:50|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|121
1627575600000|2021-07-29 16:20:00|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|33
1627575610000|2021-07-29 16:20:10|7490.8|7488|7490.3|7487.5|7490.8|7488|7489.3|7486.5|47
1627575620000|2021-07-29 16:20:20|||||||||12
1627575630000|2021-07-29 16:20:30|7489.8|7487|7490.3|7487.5|7490.3|7487.5|7489.3|7486.5|29
1627575640000|2021-07-29 16:20:40|7489.8|7487|7490.3|7487.5|7490.3|7487.5|7489.8|7487|49
1627575650000|2021-07-29 16:20:50|||||||||1
1627575660000|2021-07-29 16:21:00|||||||||5
1627575670000|2021-07-29 16:21:10|||||||||2
1627575680000|2021-07-29 16:21:20|7489.8|7487|7489.8|7487|7490.3|7487.5|7489.8|7487|19
1627575690000|2021-07-29 16:21:30|7489.3|7486.5|7490.3|7487.5|7490.3|7487.5|7489.3|7486.5|4
1627575700000|2021-07-29 16:21:40|7489.8|7487|7489.8|7487|7489.8|7487|7489.8|7487|4
1627575710000|2021-07-29 16:21:50|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|53
1627575720000|2021-07-29 16:22:00|7489.8|7487|7489.3|7486.5|7489.8|7487|7488.3|7485.5|20
1627575730000|2021-07-29 16:22:10|7488.8|7486|7489.3|7486.5|7489.3|7486.5|7488.8|7486|35
1627575740000|2021-07-29 16:22:20|7488.8|7486|7488.8|7486|7488.8|7486|7488.3|7485.5|15
1627575750000|2021-07-29 16:22:30|7489.3|7486.5|7488.8|7486|7489.3|7486.5|7488.8|7486|2
1627575760000|2021-07-29 16:22:40|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7488.8|7486|0
1627575770000|2021-07-29 16:22:50|7488.8|7486|7489.3|7486.5|7489.3|7486.5|7488.8|7486|10
1627575780000|2021-07-29 16:23:00|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|3
1627575790000|2021-07-29 16:23:10|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|2
1627575800000|2021-07-29 16:23:20|7490.3|7487.5|7489.8|7487|7490.3|7487.5|7489.3|7486.5|7
1627575810000|2021-07-29 16:23:30|7489.3|7486.5|7489.8|7487|7489.8|7487|7489.3|7486.5|7
1627575820000|2021-07-29 16:23:40|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|20
1627575830000|2021-07-29 16:23:50|7489.8|7487|7490.3|7487.5|7490.3|7487.5|7489.8|7487|11
1627575840000|2021-07-29 16:24:00|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|16
1627575850000|2021-07-29 16:24:10|7490.3|7487.5|7490.3|7487.5|7490.8|7488|7490.3|7487.5|2
1627575860000|2021-07-29 16:24:20|7490.8|7488|7489.3|7486.5|7490.8|7488|7489.3|7486.5|6
1627575870000|2021-07-29 16:24:30|7489.8|7487|7491.3|7488.5|7491.3|7488.5|7489.8|7487|160
1627575880000|2021-07-29 16:24:40|||||||||1
1627575890000|2021-07-29 16:24:50|7491.8|7489|7491.3|7488.5|7493.3|7490.5|7491.3|7488.5|147
1627575900000|2021-07-29 16:25:00|||||||||2
1627575910000|2021-07-29 16:25:10|||||||||1
1627575920000|2021-07-29 16:25:20|7491.8|7489|7491.3|7488.5|7492.3|7489.5|7491.3|7488.5|138
1627575930000|2021-07-29 16:25:30|||||||||1
1627575940000|2021-07-29 16:25:40|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|8
1627575950000|2021-07-29 16:25:50|7490.8|7488|7491.3|7488.5|7491.3|7488.5|7490.8|7488|33
1627575960000|2021-07-29 16:26:00|||||||||10
1627575970000|2021-07-29 16:26:10|||||||||3
1627575980000|2021-07-29 16:26:20|||||||||1
1627575990000|2021-07-29 16:26:30|7491.8|7489|7491.8|7489|7491.8|7489|7491.8|7489|16
1627576000000|2021-07-29 16:26:40|7491.3|7488.5|7491.3|7488.5|7491.8|7489|7491.3|7488.5|3
1627576020000|2021-07-29 16:27:00|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7488.3|7485.5|168
1627576030000|2021-07-29 16:27:10|||||||||211
1627576040000|2021-07-29 16:27:20|||||||||5
1627576050000|2021-07-29 16:27:30|7488.8|7486|7488.3|7485.5|7488.8|7486|7487.8|7485|30
1627576060000|2021-07-29 16:27:40|7488.8|7486|7489.3|7486.5|7489.3|7486.5|7488.8|7486|40
1627576070000|2021-07-29 16:27:50|||||||||2
1627576080000|2021-07-29 16:28:00|||||||||2
1627576090000|2021-07-29 16:28:10|7488.8|7486|7489.3|7486.5|7489.3|7486.5|7488.3|7485.5|34
1627576100000|2021-07-29 16:28:20|7490.3|7487.5|7491.3|7488.5|7491.3|7488.5|7490.3|7487.5|183
1627576110000|2021-07-29 16:28:30|7491.8|7489|7493.3|7490.5|7493.3|7490.5|7491.8|7489|64
1627576120000|2021-07-29 16:28:40|7493.2|7490.4|7491.8|7489|7493.2|7490.4|7491.3|7488.5|183
1627576130000|2021-07-29 16:28:50|7491.3|7488.5|7491.8|7489|7491.8|7489|7491.3|7488.5|16
1627576140000|2021-07-29 16:29:00|7492.3|7489.5|7491.3|7488.5|7492.3|7489.5|7491.3|7488.5|46
1627576150000|2021-07-29 16:29:10|7491.8|7489|7491.8|7489|7491.8|7489|7491.3|7488.5|4
1627576160000|2021-07-29 16:29:20|7491.3|7488.5|7492.3|7489.5|7492.8|7490|7491.3|7488.5|140
1627576170000|2021-07-29 16:29:30|||||||||4
1627576180000|2021-07-29 16:29:40|7491.8|7489|7491.8|7489|7492.3|7489.5|7491.3|7488.5|15
1627576190000|2021-07-29 16:29:50|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|11
1627576200000|2021-07-29 16:30:00|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7492.3|7489.5|35
1627576210000|2021-07-29 16:30:10|7492.3|7489.5|7492.3|7489.5|7492.8|7490|7492.3|7489.5|29
1627576220000|2021-07-29 16:30:20|7492.8|7490|7495.8|7493|7496.3|7493.5|7492.8|7490|536
1627576230000|2021-07-29 16:30:30|7496.3|7493.5|7495.8|7493|7496.3|7493.5|7495.3|7492.5|101
1627576240000|2021-07-29 16:30:40|7496.3|7493.5|7494.8|7492|7496.3|7493.5|7494.3|7491.5|15
1627576250000|2021-07-29 16:30:50|7494.3|7491.5|7496.3|7493.5|7496.3|7493.5|7494.3|7491.5|223
1627576260000|2021-07-29 16:31:00|7497.2|7494.4|7496.3|7493.5|7497.3|7494.5|7496.3|7493.5|49
1627576270000|2021-07-29 16:31:10|7496.8|7494|7495.8|7493|7497.3|7494.5|7495.3|7492.5|31
1627576280000|2021-07-29 16:31:20|7496.3|7493.5|7495.3|7492.5|7496.3|7493.5|7495.3|7492.5|7
1627576290000|2021-07-29 16:31:30|7495.8|7493|7495.3|7492.5|7496.3|7493.5|7495.3|7492.5|6
1627576300000|2021-07-29 16:31:40|||||||||5
1627576310000|2021-07-29 16:31:50|7495.8|7493|7495.3|7492.5|7496.3|7493.5|7495.3|7492.5|31
1627576320000|2021-07-29 16:32:00|7495.7|7492.9|7494.3|7491.5|7495.8|7493|7494.3|7491.5|3
1627576330000|2021-07-29 16:32:10|7494.8|7492|7492.3|7489.5|7494.8|7492|7492.3|7489.5|31
1627576340000|2021-07-29 16:32:20|7492.7|7489.9|7494.8|7492|7495.2|7492.4|7492.3|7489.5|34
1627576350000|2021-07-29 16:32:30|7495.2|7492.4|7495.3|7492.5|7495.3|7492.5|7494.8|7492|33
1627576360000|2021-07-29 16:32:40|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|11
1627576370000|2021-07-29 16:32:50|7494.8|7492|7494.8|7492|7495.2|7492.4|7494.8|7492|2
1627576380000|2021-07-29 16:33:00|7495.3|7492.5|7494.3|7491.5|7495.3|7492.5|7494.3|7491.5|6
1627576390000|2021-07-29 16:33:10|7494.7|7491.9|7495.2|7492.4|7495.2|7492.4|7494.7|7491.9|2
1627576400000|2021-07-29 16:33:20|7494.7|7491.9|7494.8|7492|7494.8|7492|7494.3|7491.5|3
1627576410000|2021-07-29 16:33:30|7494.3|7491.5|7494.3|7491.5|7494.7|7491.9|7494.3|7491.5|6
1627576420000|2021-07-29 16:33:40|7495.2|7492.4|7494.8|7492|7495.3|7492.5|7494.3|7491.5|24
1627576430000|2021-07-29 16:33:50|7494.7|7491.9|7493.8|7491|7494.7|7491.9|7493.8|7491|9
1627576440000|2021-07-29 16:34:00|7494.2|7491.4|7493.8|7491|7494.3|7491.5|7493.7|7490.9|7
1627576450000|2021-07-29 16:34:10|7493.3|7490.5|7493.3|7490.5|7494.3|7491.5|7493.3|7490.5|52
1627576460000|2021-07-29 16:34:20|7493.8|7491|7493.3|7490.5|7493.8|7491|7493.3|7490.5|9
1627576470000|2021-07-29 16:34:30|7492.8|7490|7492.8|7490|7493.3|7490.5|7492.3|7489.5|104
1627576480000|2021-07-29 16:34:40|7493.3|7490.5|7492.3|7489.5|7493.3|7490.5|7492.3|7489.5|5
1627576490000|2021-07-29 16:34:50|7492.2|7489.4|7491.3|7488.5|7492.2|7489.4|7491.3|7488.5|45
1627576500000|2021-07-29 16:35:00|7491.2|7488.4|7489.3|7486.5|7491.2|7488.4|7489.3|7486.5|289
1627576510000|2021-07-29 16:35:10|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|218
1627576520000|2021-07-29 16:35:20|||||||||46
1627576530000|2021-07-29 16:35:30|7489.2|7486.4|7489.3|7486.5|7490.3|7487.5|7489.2|7486.4|98
1627576540000|2021-07-29 16:35:40|7488.3|7485.5|7489.3|7486.5|7489.3|7486.5|7488.3|7485.5|10
1627576550000|2021-07-29 16:35:50|7489.7|7486.9|7489.8|7487|7489.8|7487|7489.7|7486.9|40
1627576560000|2021-07-29 16:36:00|7490.3|7487.5|7491.2|7488.4|7492.3|7489.5|7490.3|7487.5|58
1627576570000|2021-07-29 16:36:10|7491.3|7488.5|7491.2|7488.4|7491.3|7488.5|7491.2|7488.4|1
1627576580000|2021-07-29 16:36:20|7491.3|7488.5|7491.8|7489|7491.8|7489|7491.2|7488.4|29
1627576590000|2021-07-29 16:36:30|7491.3|7488.5|7490.8|7488|7491.3|7488.5|7490.3|7487.5|29
1627576600000|2021-07-29 16:36:40|7490.3|7487.5|7491.3|7488.5|7492.3|7489.5|7490.3|7487.5|61
1627576610000|2021-07-29 16:36:50|7490.8|7488|7490.3|7487.5|7490.8|7488|7490.3|7487.5|1
1627576620000|2021-07-29 16:37:00|7490.8|7488|7490.3|7487.5|7490.8|7488|7490.3|7487.5|5
1627576630000|2021-07-29 16:37:10|||||||||1
1627576640000|2021-07-29 16:37:20|7489.3|7486.5|7487.3|7484.5|7489.3|7486.5|7486.8|7484|83
1627576650000|2021-07-29 16:37:30|7487.8|7485|7488.3|7485.5|7488.3|7485.5|7487.8|7485|1
1627576660000|2021-07-29 16:37:40|7487.8|7485|7487.3|7484.5|7487.8|7485|7487.3|7484.5|68
1627576670000|2021-07-29 16:37:50|7488.3|7485.5|7487.3|7484.5|7488.3|7485.5|7486.3|7483.5|199
1627576680000|2021-07-29 16:38:00|7486.8|7484|7486.8|7484|7487.3|7484.5|7486.3|7483.5|46
1627576690000|2021-07-29 16:38:10|7487.3|7484.5|7486.3|7483.5|7487.3|7484.5|7486.3|7483.5|6
1627576700000|2021-07-29 16:38:20|7486.2|7483.4|7485.3|7482.5|7486.2|7483.4|7485.3|7482.5|6
1627576710000|2021-07-29 16:38:30|7486.3|7483.5|7485.3|7482.5|7486.3|7483.5|7485.3|7482.5|31
1627576720000|2021-07-29 16:38:40|||||||||3
1627576730000|2021-07-29 16:38:50|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|5
1627576740000|2021-07-29 16:39:00|7484.3|7481.5|7485.3|7482.5|7485.3|7482.5|7484.3|7481.5|113
1627576750000|2021-07-29 16:39:10|7485.2|7482.4|7485.7|7482.9|7485.8|7483|7485.2|7482.4|17
1627576760000|2021-07-29 16:39:20|7485.8|7483|7485.3|7482.5|7485.8|7483|7484.8|7482|29
1627576770000|2021-07-29 16:39:30|7485.2|7482.4|7484.8|7482|7485.3|7482.5|7484.8|7482|3
1627576780000|2021-07-29 16:39:40|7485.2|7482.4|7484.3|7481.5|7485.2|7482.4|7484.3|7481.5|4
1627576790000|2021-07-29 16:39:50|7484.8|7482|7484.3|7481.5|7484.8|7482|7484.3|7481.5|0
1627576800000|2021-07-29 16:40:00|7484.8|7482|7485.3|7482.5|7485.3|7482.5|7484.8|7482|87
1627576810000|2021-07-29 16:40:10|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7484.3|7481.5|14
1627576820000|2021-07-29 16:40:20|||||||||1
1627576830000|2021-07-29 16:40:30|7484.8|7482|7483.3|7480.5|7485.2|7482.4|7483.2|7480.4|47
1627576840000|2021-07-29 16:40:40|7483.2|7480.4|7484.3|7481.5|7484.3|7481.5|7483.2|7480.4|20
1627576850000|2021-07-29 16:40:50|7484.2|7481.4|7484.3|7481.5|7484.3|7481.5|7484.2|7481.4|6
1627576860000|2021-07-29 16:41:00|7484.2|7481.4|7484.3|7481.5|7484.3|7481.5|7483.3|7480.5|10
1627576870000|2021-07-29 16:41:10|7484.2|7481.4|7483.3|7480.5|7484.2|7481.4|7483.3|7480.5|6
1627576880000|2021-07-29 16:41:20|7483.2|7480.4|7484.2|7481.4|7484.2|7481.4|7483.2|7480.4|20
1627576890000|2021-07-29 16:41:30|7483.8|7481|7483.3|7480.5|7484.2|7481.4|7483.3|7480.5|19
1627576900000|2021-07-29 16:41:40|7483.2|7480.4|7482.3|7479.5|7483.2|7480.4|7482.2|7479.4|21
1627576910000|2021-07-29 16:41:50|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7481.3|7478.5|21
1627576920000|2021-07-29 16:42:00|7481.8|7479|7483.7|7480.9|7484.2|7481.4|7481.8|7479|97
1627576930000|2021-07-29 16:42:10|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|7482.8|7480|27
1627576940000|2021-07-29 16:42:20|||||||||11
1627576950000|2021-07-29 16:42:30|||||||||9
1627576960000|2021-07-29 16:42:40|7483.2|7480.4|7483.3|7480.5|7483.3|7480.5|7483.2|7480.4|23
1627576970000|2021-07-29 16:42:50|7483.2|7480.4|7483.3|7480.5|7483.3|7480.5|7482.3|7479.5|9
1627576980000|2021-07-29 16:43:00|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|11
1627576990000|2021-07-29 16:43:10|7483.3|7480.5|7483.2|7480.4|7483.3|7480.5|7483.2|7480.4|236
1627577000000|2021-07-29 16:43:20|||||||||1
1627577010000|2021-07-29 16:43:30|7482.3|7479.5|7482.2|7479.4|7482.3|7479.5|7482.2|7479.4|13
1627577020000|2021-07-29 16:43:40|7482.3|7479.5|7483.2|7480.4|7483.2|7480.4|7482.3|7479.5|50
1627577030000|2021-07-29 16:43:50|7484.3|7481.5|7484.2|7481.4|7484.3|7481.5|7484.2|7481.4|376
1627577040000|2021-07-29 16:44:00|7485.2|7482.4|7485.2|7482.4|7486.2|7483.4|7485.2|7482.4|73
1627577050000|2021-07-29 16:44:10|7485.3|7482.5|7485.3|7482.5|7486.2|7483.4|7485.2|7482.4|15
1627577060000|2021-07-29 16:44:20|7485.7|7482.9|7485.7|7482.9|7486.2|7483.4|7485.7|7482.9|15
1627577070000|2021-07-29 16:44:30|7486.2|7483.4|7485.2|7482.4|7486.2|7483.4|7485.2|7482.4|25
1627577080000|2021-07-29 16:44:40|7485.7|7482.9|7486.2|7483.4|7486.2|7483.4|7485.7|7482.9|7
1627577090000|2021-07-29 16:44:50|7485.7|7482.9|7486.2|7483.4|7486.2|7483.4|7485.7|7482.9|11
1627577100000|2021-07-29 16:45:00|7486.7|7483.9|7486.2|7483.4|7486.7|7483.9|7486.2|7483.4|21
1627577110000|2021-07-29 16:45:10|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|11
1627577120000|2021-07-29 16:45:20|7484.7|7481.9|7485.2|7482.4|7485.2|7482.4|7484.7|7481.9|37
1627577130000|2021-07-29 16:45:30|||||||||1
1627577140000|2021-07-29 16:45:40|7485.7|7482.9|7486.2|7483.4|7486.2|7483.4|7485.7|7482.9|10
1627577150000|2021-07-29 16:45:50|7485.2|7482.4|7486.2|7483.4|7486.2|7483.4|7485.2|7482.4|10
1627577160000|2021-07-29 16:46:00|7485.2|7482.4|7483.7|7480.9|7485.2|7482.4|7483.7|7480.9|16
1627577170000|2021-07-29 16:46:10|7483.2|7480.4|7482.7|7479.9|7483.7|7480.9|7482.7|7479.9|42
1627577180000|2021-07-29 16:46:20|7482.2|7479.4|7481.2|7478.4|7482.7|7479.9|7481.2|7478.4|138
1627577190000|2021-07-29 16:46:30|7482.2|7479.4|7483.2|7480.4|7483.2|7480.4|7482.2|7479.4|24
1627577200000|2021-07-29 16:46:40|7482.7|7479.9|7483.2|7480.4|7483.2|7480.4|7482.7|7479.9|7
1627577210000|2021-07-29 16:46:50|||||||||2
1627577220000|2021-07-29 16:47:00|7482.7|7479.9|7483.2|7480.4|7483.2|7480.4|7482.2|7479.4|4
1627577230000|2021-07-29 16:47:10|7482.2|7479.4|7482.7|7479.9|7482.7|7479.9|7482.2|7479.4|10
1627577240000|2021-07-29 16:47:20|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|1
1627577250000|2021-07-29 16:47:30|7482.3|7479.5|7483.2|7480.4|7483.2|7480.4|7482.3|7479.5|2
1627577260000|2021-07-29 16:47:40|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|26
1627577270000|2021-07-29 16:47:50|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|36
1627577280000|2021-07-29 16:48:00|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7482.2|7479.4|39
1627577290000|2021-07-29 16:48:10|||||||||2
1627577300000|2021-07-29 16:48:20|7482.2|7479.4|7483.2|7480.4|7483.2|7480.4|7482.2|7479.4|11
1627577310000|2021-07-29 16:48:30|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|67
1627577320000|2021-07-29 16:48:40|||||||||3
1627577330000|2021-07-29 16:48:50|||||||||2
1627577340000|2021-07-29 16:49:00|7482.7|7479.9|7482.2|7479.4|7482.7|7479.9|7482.2|7479.4|16
1627577350000|2021-07-29 16:49:10|7483.2|7480.4|7482.2|7479.4|7483.2|7480.4|7482.2|7479.4|10
1627577360000|2021-07-29 16:49:20|7482.7|7479.9|7482.2|7479.4|7482.7|7479.9|7482.2|7479.4|7
1627577370000|2021-07-29 16:49:30|||||||||11
1627577380000|2021-07-29 16:49:40|||||||||3
1627577390000|2021-07-29 16:49:50|||||||||3
1627577400000|2021-07-29 16:50:00|7482.7|7479.9|7483.2|7480.4|7483.2|7480.4|7482.7|7479.9|6
1627577410000|2021-07-29 16:50:10|||||||||3
1627577420000|2021-07-29 16:50:20|7484.7|7481.9|7485.2|7482.4|7485.2|7482.4|7484.7|7481.9|69
1627577430000|2021-07-29 16:50:30|7484.2|7481.4|7484.7|7481.9|7484.7|7481.9|7484.2|7481.4|12
1627577440000|2021-07-29 16:50:40|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|8
1627577450000|2021-07-29 16:50:50|||||||||5
1627577460000|2021-07-29 16:51:00|7484.2|7481.4|7484.2|7481.4|7484.7|7481.9|7484.2|7481.4|18
1627577470000|2021-07-29 16:51:10|||||||||5
1627577480000|2021-07-29 16:51:20|7483.7|7480.9|7484.2|7481.4|7484.2|7481.4|7483.7|7480.9|30
1627577490000|2021-07-29 16:51:30|||||||||18
1627577500000|2021-07-29 16:51:40|7483.7|7480.9|7483.2|7480.4|7483.7|7480.9|7483.2|7480.4|45
1627577510000|2021-07-29 16:51:50|7482.3|7479.5|7483.2|7480.4|7483.2|7480.4|7482.2|7479.4|7
1627577520000|2021-07-29 16:52:00|7482.3|7479.5|7483.2|7480.4|7483.2|7480.4|7482.2|7479.4|36
1627577530000|2021-07-29 16:52:10|||||||||6
1627577540000|2021-07-29 16:52:20|7482.7|7479.9|7484.2|7481.4|7484.2|7481.4|7482.7|7479.9|23
1627577550000|2021-07-29 16:52:30|7483.2|7480.4|7484.2|7481.4|7484.2|7481.4|7483.2|7480.4|12
1627577560000|2021-07-29 16:52:40|7483.7|7480.9|7483.2|7480.4|7484.2|7481.4|7483.2|7480.4|61
1627577570000|2021-07-29 16:52:50|7482.7|7479.9|7483.2|7480.4|7483.2|7480.4|7482.3|7479.5|9
1627577580000|2021-07-29 16:53:00|7482.3|7479.5|7483.2|7480.4|7483.2|7480.4|7482.3|7479.5|9
1627577590000|2021-07-29 16:53:10|7482.7|7479.9|7483.2|7480.4|7483.2|7480.4|7482.7|7479.9|7
1627577600000|2021-07-29 16:53:20|7482.3|7479.5|7483.2|7480.4|7483.2|7480.4|7482.3|7479.5|12
1627577610000|2021-07-29 16:53:30|||||||||7
1627577620000|2021-07-29 16:53:40|7482.7|7479.9|7483.7|7480.9|7483.7|7480.9|7482.7|7479.9|36
1627577630000|2021-07-29 16:53:50|7483.2|7480.4|7483.7|7480.9|7483.7|7480.9|7483.2|7480.4|5
1627577640000|2021-07-29 16:54:00|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|2
1627577650000|2021-07-29 16:54:10|7482.7|7479.9|7482.7|7479.9|7482.7|7479.9|7482.2|7479.4|21
1627577660000|2021-07-29 16:54:20|7482.2|7479.4|7482.2|7479.4|7482.7|7479.9|7482.2|7479.4|1
1627577670000|2021-07-29 16:54:30|7482.7|7479.9|7482.2|7479.4|7483.2|7480.4|7482.2|7479.4|31
1627577680000|2021-07-29 16:54:40|7481.2|7478.4|7480.7|7477.9|7481.2|7478.4|7480.2|7477.4|21
1627577690000|2021-07-29 16:54:50|7480.2|7477.4|7481.2|7478.4|7481.2|7478.4|7480.2|7477.4|40
1627577700000|2021-07-29 16:55:00|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|26
1627577710000|2021-07-29 16:55:10|||||||||3
1627577720000|2021-07-29 16:55:20|||||||||12
1627577730000|2021-07-29 16:55:30|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|21
1627577740000|2021-07-29 16:55:40|7482.2|7479.4|7482.7|7479.9|7482.7|7479.9|7482.2|7479.4|11
1627577750000|2021-07-29 16:55:50|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|4
1627577760000|2021-07-29 16:56:00|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|13
1627577770000|2021-07-29 16:56:10|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|14
1627577780000|2021-07-29 16:56:20|||||||||60
1627577790000|2021-07-29 16:56:30|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7480.7|7477.9|19
1627577800000|2021-07-29 16:56:40|||||||||14
1627577810000|2021-07-29 16:56:50|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|31
1627577820000|2021-07-29 16:57:00|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|3
1627577830000|2021-07-29 16:57:10|7481.2|7478.4|7481.7|7478.9|7481.7|7478.9|7481.2|7478.4|16
1627577840000|2021-07-29 16:57:20|7481.2|7478.4|7481.7|7478.9|7481.7|7478.9|7481.2|7478.4|3
1627577850000|2021-07-29 16:57:30|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|76
1627577860000|2021-07-29 16:57:40|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|8
1627577870000|2021-07-29 16:57:50|7480.2|7477.4|7481.2|7478.4|7481.2|7478.4|7480.2|7477.4|11
1627577880000|2021-07-29 16:58:00|||||||||10
1627577890000|2021-07-29 16:58:10|7480.2|7477.4|7481.2|7478.4|7481.2|7478.4|7480.2|7477.4|10
1627577900000|2021-07-29 16:58:20|||||||||4
1627577920000|2021-07-29 16:58:40|||||||||1
1627577930000|2021-07-29 16:58:50|7481.7|7478.9|7482.2|7479.4|7482.2|7479.4|7481.2|7478.4|43
1627577940000|2021-07-29 16:59:00|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|31
1627577950000|2021-07-29 16:59:10|7481.7|7478.9|7482.2|7479.4|7482.2|7479.4|7481.7|7478.9|109
1627577970000|2021-07-29 16:59:30|||||||||4
1627577980000|2021-07-29 16:59:40|||||||||2
1627577990000|2021-07-29 16:59:50|||||||||2
1627578000000|2021-07-29 17:00:00|7481.7|7478.9|7479.2|7476.4|7481.7|7478.9|7479.2|7476.4|72
1627578010000|2021-07-29 17:00:10|7480.2|7477.4|7481.2|7478.4|7481.2|7478.4|7480.2|7477.4|36
1627578020000|2021-07-29 17:00:20|7480.2|7477.4|7480.2|7477.4|7480.2|7477.4|7480.2|7477.4|113
1627578030000|2021-07-29 17:00:30|7479.2|7476.4|7479.2|7476.4|7480.2|7477.4|7479.2|7476.4|28
1627578040000|2021-07-29 17:00:40|7480.2|7477.4|7480.2|7477.4|7480.2|7477.4|7480.2|7477.4|6
1627578050000|2021-07-29 17:00:50|||||||||27
1627578060000|2021-07-29 17:01:00|||||||||133
1627578070000|2021-07-29 17:01:10|||||||||1
1627578080000|2021-07-29 17:01:20|||||||||1
1627578090000|2021-07-29 17:01:30|||||||||37
1627578100000|2021-07-29 17:01:40|||||||||15
1627578110000|2021-07-29 17:01:50|7479.7|7476.9|7479.7|7476.9|7480.2|7477.4|7479.7|7476.9|24
1627578120000|2021-07-29 17:02:00|7479.2|7476.4|7480.2|7477.4|7480.2|7477.4|7479.2|7476.4|88
1627578140000|2021-07-29 17:02:20|||||||||15
1627578150000|2021-07-29 17:02:30|||||||||1
1627578160000|2021-07-29 17:02:40|||||||||12
1627578170000|2021-07-29 17:02:50|7479.2|7476.4|7480.2|7477.4|7480.2|7477.4|7479.2|7476.4|12
1627578180000|2021-07-29 17:03:00|7479.7|7476.9|7480.2|7477.4|7480.2|7477.4|7479.2|7476.4|14
1627578200000|2021-07-29 17:03:20|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|9
1627578210000|2021-07-29 17:03:30|||||||||64
1627578220000|2021-07-29 17:03:40|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|17
1627578230000|2021-07-29 17:03:50|7477.2|7474.4|7478.2|7475.4|7478.2|7475.4|7477.2|7474.4|19
1627578240000|2021-07-29 17:04:00|7478.7|7475.9|7478.7|7475.9|7479.2|7476.4|7478.2|7475.4|24
1627578260000|2021-07-29 17:04:20|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|2
1627578270000|2021-07-29 17:04:30|||||||||17
1627578280000|2021-07-29 17:04:40|||||||||4
1627578290000|2021-07-29 17:04:50|7479.7|7476.9|7479.7|7476.9|7480.2|7477.4|7479.2|7476.4|42
1627578300000|2021-07-29 17:05:00|7479.2|7476.4|7478.2|7475.4|7479.2|7476.4|7478.2|7475.4|14
1627578310000|2021-07-29 17:05:10|7478.7|7475.9|7479.2|7476.4|7479.2|7476.4|7478.2|7475.4|34
1627578320000|2021-07-29 17:05:20|||||||||1
1627578340000|2021-07-29 17:05:40|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|19
1627578350000|2021-07-29 17:05:50|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|23
1627578360000|2021-07-29 17:06:00|||||||||70
1627578370000|2021-07-29 17:06:10|7478.2|7475.4|7479.2|7476.4|7479.2|7476.4|7478.2|7475.4|87
1627578380000|2021-07-29 17:06:20|||||||||78
1627578390000|2021-07-29 17:06:30|||||||||35
1627578400000|2021-07-29 17:06:40|||||||||9
1627578420000|2021-07-29 17:07:00|||||||||1
1627578430000|2021-07-29 17:07:10|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|120
1627578440000|2021-07-29 17:07:20|||||||||1
1627578450000|2021-07-29 17:07:30|||||||||5
1627578470000|2021-07-29 17:07:50|||||||||1
1627578480000|2021-07-29 17:08:00|7477.7|7474.9|7477.2|7474.4|7478.2|7475.4|7477.2|7474.4|32
1627578490000|2021-07-29 17:08:10|||||||||104
1627578500000|2021-07-29 17:08:20|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|14
1627578510000|2021-07-29 17:08:30|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|10
1627578520000|2021-07-29 17:08:40|7480.2|7477.4|7480.2|7477.4|7481.2|7478.4|7480.2|7477.4|308
1627578530000|2021-07-29 17:08:50|||||||||13
1627578540000|2021-07-29 17:09:00|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|7481.2|7478.4|1
1627578550000|2021-07-29 17:09:10|7480.7|7477.9|7481.2|7478.4|7481.2|7478.4|7480.2|7477.4|79
1627578560000|2021-07-29 17:09:20|7480.2|7477.4|7481.2|7478.4|7481.2|7478.4|7480.2|7477.4|13
1627578570000|2021-07-29 17:09:30|||||||||4
1627578580000|2021-07-29 17:09:40|7480.2|7477.4|7480.2|7477.4|7480.7|7477.9|7480.2|7477.4|7
1627578600000|2021-07-29 17:10:00|7480.7|7477.9|7480.2|7477.4|7480.7|7477.9|7479.2|7476.4|36
1627578610000|2021-07-29 17:10:10|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|7
1627578620000|2021-07-29 17:10:20|7479.7|7476.9|7479.2|7476.4|7480.2|7477.4|7479.2|7476.4|4
1627578630000|2021-07-29 17:10:30|7479.7|7476.9|7480.2|7477.4|7480.2|7477.4|7479.7|7476.9|145
1627578640000|2021-07-29 17:10:40|||||||||1
1627578650000|2021-07-29 17:10:50|7479.7|7476.9|7480.2|7477.4|7480.2|7477.4|7479.7|7476.9|2
1627578660000|2021-07-29 17:11:00|||||||||2
1627578670000|2021-07-29 17:11:10|||||||||4
1627578680000|2021-07-29 17:11:20|||||||||12
1627578700000|2021-07-29 17:11:40|||||||||4
1627578710000|2021-07-29 17:11:50|||||||||4
1627578720000|2021-07-29 17:12:00|7481.2|7478.4|7480.2|7477.4|7481.2|7478.4|7480.2|7477.4|20
1627578730000|2021-07-29 17:12:10|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|0
1627578740000|2021-07-29 17:12:20|7479.2|7476.4|7479.2|7476.4|7479.7|7476.9|7479.2|7476.4|8
1627578750000|2021-07-29 17:12:30|||||||||1
1627578780000|2021-07-29 17:13:00|7478.2|7475.4|7478.2|7475.4|7478.7|7475.9|7478.2|7475.4|16
1627578790000|2021-07-29 17:13:10|7478.7|7475.9|7479.2|7476.4|7479.2|7476.4|7478.7|7475.9|0
1627578800000|2021-07-29 17:13:20|7478.7|7475.9|7477.2|7474.4|7478.7|7475.9|7477.2|7474.4|1
1627578810000|2021-07-29 17:13:30|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|7478.2|7475.4|19
1627578820000|2021-07-29 17:13:40|7478.7|7475.9|7477.2|7474.4|7478.7|7475.9|7477.2|7474.4|4
1627578830000|2021-07-29 17:13:50|7476.2|7473.4|7475.2|7472.4|7476.2|7473.4|7474.2|7471.4|93
1627578840000|2021-07-29 17:14:00|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.2|7472.4|16
1627578850000|2021-07-29 17:14:10|7475.2|7472.4|7475.2|7472.4|7476.2|7473.4|7475.2|7472.4|6
1627578860000|2021-07-29 17:14:20|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|22
1627578870000|2021-07-29 17:14:30|7473.7|7470.9|7473.7|7470.9|7474.2|7471.4|7473.7|7470.9|17
1627578880000|2021-07-29 17:14:40|7473.2|7470.4|7474.2|7471.4|7474.2|7471.4|7473.2|7470.4|27
1627578890000|2021-07-29 17:14:50|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|9
1627578900000|2021-07-29 17:15:00|7474.7|7471.9|7475.2|7472.4|7475.2|7472.4|7474.7|7471.9|4
1627578910000|2021-07-29 17:15:10|7474.2|7471.4|7475.2|7472.4|7475.2|7472.4|7473.2|7470.4|74
1627578920000|2021-07-29 17:15:20|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7473.2|7470.4|70
1627578930000|2021-07-29 17:15:30|7473.2|7470.4|7473.2|7470.4|7473.7|7470.9|7473.2|7470.4|3
1627578940000|2021-07-29 17:15:40|7472.2|7469.4|7472.7|7469.9|7472.7|7469.9|7472.2|7469.4|17
1627578950000|2021-07-29 17:15:50|7472.2|7469.4|7472.7|7469.9|7473.2|7470.4|7472.2|7469.4|11
1627578960000|2021-07-29 17:16:00|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7472.7|7469.9|34
1627578970000|2021-07-29 17:16:10|||||||||4
1627578990000|2021-07-29 17:16:30|||||||||5
1627579000000|2021-07-29 17:16:40|7474.2|7471.4|7473.7|7470.9|7474.2|7471.4|7473.7|7470.9|21
1627579010000|2021-07-29 17:16:50|7473.2|7470.4|7472.2|7469.4|7473.2|7470.4|7472.2|7469.4|3
1627579020000|2021-07-29 17:17:00|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|7472.7|7469.9|3
1627579030000|2021-07-29 17:17:10|7473.2|7470.4|7472.2|7469.4|7473.2|7470.4|7471.2|7468.4|37
1627579040000|2021-07-29 17:17:20|7471.7|7468.9|7470.2|7467.4|7471.7|7468.9|7470.2|7467.4|58
1627579050000|2021-07-29 17:17:30|7469.2|7466.4|7470.2|7467.4|7470.7|7467.9|7469.2|7466.4|51
1627579060000|2021-07-29 17:17:40|7470.7|7467.9|7471.2|7468.4|7471.2|7468.4|7470.7|7467.9|55
1627579070000|2021-07-29 17:17:50|||||||||7
1627579080000|2021-07-29 17:18:00|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|7470.2|7467.4|10
1627579090000|2021-07-29 17:18:10|||||||||1
1627579100000|2021-07-29 17:18:20|7471.2|7468.4|7470.2|7467.4|7471.2|7468.4|7469.7|7466.9|29
1627579110000|2021-07-29 17:18:30|7469.7|7466.9|7469.2|7466.4|7470.2|7467.4|7469.2|7466.4|1
1627579120000|2021-07-29 17:18:40|7468.7|7465.9|7468.7|7465.9|7469.2|7466.4|7468.7|7465.9|2
1627579130000|2021-07-29 17:18:50|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|20
1627579140000|2021-07-29 17:19:00|||||||||4
1627579150000|2021-07-29 17:19:10|7469.1|7466.3|7469.2|7466.4|7469.2|7466.4|7466.2|7463.4|188
1627579160000|2021-07-29 17:19:20|||||||||4
1627579170000|2021-07-29 17:19:30|||||||||1
1627579180000|2021-07-29 17:19:40|7468.2|7465.4|7469.2|7466.4|7469.2|7466.4|7468.2|7465.4|15
1627579190000|2021-07-29 17:19:50|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|37
1627579200000|2021-07-29 17:20:00|7469.2|7466.4|7468.7|7465.9|7469.2|7466.4|7468.7|7465.9|6
1627579210000|2021-07-29 17:20:10|7469.2|7466.4|7468.2|7465.4|7469.2|7466.4|7468.2|7465.4|3
1627579220000|2021-07-29 17:20:20|7467.7|7464.9|7467.2|7464.4|7468.2|7465.4|7467.2|7464.4|5
1627579230000|2021-07-29 17:20:30|7467.7|7464.9|7467.2|7464.4|7467.7|7464.9|7467.2|7464.4|2
1627579240000|2021-07-29 17:20:40|7468.2|7465.4|7467.2|7464.4|7468.2|7465.4|7467.2|7464.4|35
1627579250000|2021-07-29 17:20:50|7466.2|7463.4|7466.2|7463.4|7467.2|7464.4|7466.2|7463.4|97
1627579260000|2021-07-29 17:21:00|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|20
1627579270000|2021-07-29 17:21:10|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|2
1627579280000|2021-07-29 17:21:20|||||||||2
1627579290000|2021-07-29 17:21:30|7467.7|7464.9|7467.2|7464.4|7468.2|7465.4|7467.2|7464.4|13
1627579300000|2021-07-29 17:21:40|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|7467.7|7464.9|0
1627579310000|2021-07-29 17:21:50|||||||||2
1627579320000|2021-07-29 17:22:00|7468.2|7465.4|7467.2|7464.4|7468.2|7465.4|7467.2|7464.4|4
1627579330000|2021-07-29 17:22:10|||||||||3
1627579340000|2021-07-29 17:22:20|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|4
1627579350000|2021-07-29 17:22:30|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|3
1627579360000|2021-07-29 17:22:40|7467.7|7464.9|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|1
1627579370000|2021-07-29 17:22:50|7467.2|7464.4|7466.7|7463.9|7467.2|7464.4|7466.2|7463.4|43
1627579380000|2021-07-29 17:23:00|7467.2|7464.4|7467.2|7464.4|7467.7|7464.9|7467.2|7464.4|4
1627579390000|2021-07-29 17:23:10|7467.7|7464.9|7467.2|7464.4|7467.7|7464.9|7467.2|7464.4|34
1627579400000|2021-07-29 17:23:20|||||||||2
1627579410000|2021-07-29 17:23:30|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|6
1627579420000|2021-07-29 17:23:40|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|3
1627579430000|2021-07-29 17:23:50|7467.2|7464.4|7466.7|7463.9|7467.2|7464.4|7466.7|7463.9|6
1627579440000|2021-07-29 17:24:00|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|3
1627579450000|2021-07-29 17:24:10|||||||||1
1627579460000|2021-07-29 17:24:20|7465.2|7462.4|7465.7|7462.9|7466.2|7463.4|7465.2|7462.4|9
1627579470000|2021-07-29 17:24:30|7465.2|7462.4|7465.7|7462.9|7466.2|7463.4|7465.2|7462.4|13
1627579480000|2021-07-29 17:24:40|7466.2|7463.4|7466.2|7463.4|7467.2|7464.4|7465.7|7462.9|18
1627579490000|2021-07-29 17:24:50|7465.7|7462.9|7465.7|7462.9|7466.2|7463.4|7465.2|7462.4|6
1627579500000|2021-07-29 17:25:00|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7465.7|7462.9|7
1627579510000|2021-07-29 17:25:10|7466.7|7463.9|7466.2|7463.4|7467.2|7464.4|7466.2|7463.4|15
1627579520000|2021-07-29 17:25:20|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|88
1627579530000|2021-07-29 17:25:30|7467.2|7464.4|7468.2|7465.4|7468.2|7465.4|7467.2|7464.4|1
1627579540000|2021-07-29 17:25:40|||||||||2
1627579550000|2021-07-29 17:25:50|7467.2|7464.4|7466.2|7463.4|7467.2|7464.4|7466.2|7463.4|16
1627579560000|2021-07-29 17:26:00|7466.7|7463.9|7466.2|7463.4|7466.7|7463.9|7466.2|7463.4|2
1627579570000|2021-07-29 17:26:10|||||||||2
1627579580000|2021-07-29 17:26:20|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|17
1627579590000|2021-07-29 17:26:30|||||||||13
1627579600000|2021-07-29 17:26:40|||||||||2
1627579610000|2021-07-29 17:26:50|7464.2|7461.4|7465.2|7462.4|7465.2|7462.4|7464.2|7461.4|23
1627579620000|2021-07-29 17:27:00|7464.7|7461.9|7464.7|7461.9|7465.2|7462.4|7464.2|7461.4|44
1627579630000|2021-07-29 17:27:10|7464.2|7461.4|7465.2|7462.4|7465.2|7462.4|7464.2|7461.4|7
1627579640000|2021-07-29 17:27:20|||||||||2
1627579650000|2021-07-29 17:27:30|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|10
1627579660000|2021-07-29 17:27:40|7466.2|7463.4|7467.7|7464.9|7467.7|7464.9|7466.2|7463.4|7
1627579670000|2021-07-29 17:27:50|7467.2|7464.4|7469.2|7466.4|7469.2|7466.4|7467.2|7464.4|19
1627579680000|2021-07-29 17:28:00|7469.7|7466.9|7470.2|7467.4|7471.7|7468.9|7469.7|7466.9|22
1627579690000|2021-07-29 17:28:10|7469.2|7466.4|7468.2|7465.4|7469.2|7466.4|7468.2|7465.4|6
1627579700000|2021-07-29 17:28:20|7469.2|7466.4|7468.7|7465.9|7469.2|7466.4|7468.7|7465.9|9
1627579710000|2021-07-29 17:28:30|7468.2|7465.4|7469.2|7466.4|7469.7|7466.9|7468.2|7465.4|16
1627579720000|2021-07-29 17:28:40|7468.7|7465.9|7468.2|7465.4|7468.7|7465.9|7468.2|7465.4|2
1627579730000|2021-07-29 17:28:50|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|2
1627579740000|2021-07-29 17:29:00|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|17
1627579750000|2021-07-29 17:29:10|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|5
1627579770000|2021-07-29 17:29:30|||||||||3
1627579780000|2021-07-29 17:29:40|7467.7|7464.9|7467.2|7464.4|7467.7|7464.9|7467.2|7464.4|18
1627579790000|2021-07-29 17:29:50|7466.7|7463.9|7467.2|7464.4|7467.2|7464.4|7466.2|7463.4|9
1627579800000|2021-07-29 17:30:00|7467.7|7464.9|7467.2|7464.4|7468.2|7465.4|7467.2|7464.4|11
1627579810000|2021-07-29 17:30:10|7466.7|7463.9|7467.2|7464.4|7467.2|7464.4|7466.7|7463.9|1
1627579820000|2021-07-29 17:30:20|7466.7|7463.9|7467.2|7464.4|7467.2|7464.4|7466.7|7463.9|12
1627579830000|2021-07-29 17:30:30|7466.7|7463.9|7467.7|7464.9|7467.7|7464.9|7466.7|7463.9|15
1627579840000|2021-07-29 17:30:40|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|2
1627579850000|2021-07-29 17:30:50|||||||||2
1627579860000|2021-07-29 17:31:00|7467.7|7464.9|7468.2|7465.4|7468.2|7465.4|7467.7|7464.9|5
1627579870000|2021-07-29 17:31:10|7468.7|7465.9|7469.2|7466.4|7469.2|7466.4|7468.2|7465.4|275
1627579880000|2021-07-29 17:31:20|7470.2|7467.4|7469.7|7466.9|7470.2|7467.4|7469.2|7466.4|83
1627579890000|2021-07-29 17:31:30|7469.2|7466.4|7469.7|7466.9|7470.1|7467.3|7469.2|7466.4|10
1627579900000|2021-07-29 17:31:40|||||||||7
1627579910000|2021-07-29 17:31:50|7469.2|7466.4|7467.2|7464.4|7469.2|7466.4|7467.2|7464.4|13
1627579920000|2021-07-29 17:32:00|||||||||1
1627579930000|2021-07-29 17:32:10|||||||||6
1627579940000|2021-07-29 17:32:20|||||||||1
1627579950000|2021-07-29 17:32:30|7466.2|7463.4|7466.7|7463.9|7467.2|7464.4|7466.2|7463.4|16
1627579960000|2021-07-29 17:32:40|7466.2|7463.4|7465.2|7462.4|7467.2|7464.4|7465.2|7462.4|43
1627579970000|2021-07-29 17:32:50|7466.2|7463.4|7465.7|7462.9|7466.2|7463.4|7465.7|7462.9|5
1627579980000|2021-07-29 17:33:00|7466.2|7463.4|7466.2|7463.4|7467.1|7464.3|7466.2|7463.4|1
1627579990000|2021-07-29 17:33:10|7466.7|7463.9|7466.2|7463.4|7466.7|7463.9|7466.2|7463.4|16
1627580000000|2021-07-29 17:33:20|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|36
1627580020000|2021-07-29 17:33:40|7466.7|7463.9|7466.7|7463.9|7467.2|7464.4|7466.7|7463.9|0
1627580030000|2021-07-29 17:33:50|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|1
1627580040000|2021-07-29 17:34:00|7466.7|7463.9|7466.2|7463.4|7466.7|7463.9|7466.2|7463.4|4
1627580060000|2021-07-29 17:34:20|7464.2|7461.4|7465.2|7462.4|7465.2|7462.4|7464.2|7461.4|36
1627580070000|2021-07-29 17:34:30|7465.7|7462.9|7466.2|7463.4|7466.2|7463.4|7465.7|7462.9|16
1627580100000|2021-07-29 17:35:00|7465.7|7462.9|7466.2|7463.4|7466.2|7463.4|7465.7|7462.9|7
1627580110000|2021-07-29 17:35:10|7467.2|7464.4|7465.7|7462.9|7467.2|7464.4|7465.2|7462.4|18
1627580120000|2021-07-29 17:35:20|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7465.2|7462.4|27
1627580130000|2021-07-29 17:35:30|7466.1|7463.3|7467.2|7464.4|7467.2|7464.4|7466.1|7463.3|0
1627580140000|2021-07-29 17:35:40|7467.1|7464.3|7467.7|7464.9|7467.7|7464.9|7466.2|7463.4|28
1627580150000|2021-07-29 17:35:50|7468.1|7465.3|7467.1|7464.3|7468.1|7465.3|7467.1|7464.3|1
1627580160000|2021-07-29 17:36:00|7467.2|7464.4|7468.1|7465.3|7468.1|7465.3|7467.2|7464.4|10
1627580170000|2021-07-29 17:36:10|7467.2|7464.4|7467.7|7464.9|7467.7|7464.9|7467.2|7464.4|67
1627580180000|2021-07-29 17:36:20|7468.1|7465.3|7469.1|7466.3|7469.1|7466.3|7467.6|7464.8|38
1627580190000|2021-07-29 17:36:30|7470.1|7467.3|7469.6|7466.8|7470.1|7467.3|7469.6|7466.8|22
1627580200000|2021-07-29 17:36:40|7469.2|7466.4|7469.7|7466.9|7469.7|7466.9|7469.2|7466.4|50
1627580210000|2021-07-29 17:36:50|7469.2|7466.4|7469.1|7466.3|7469.2|7466.4|7469.1|7466.3|5
1627580220000|2021-07-29 17:37:00|7469.2|7466.4|7468.2|7465.4|7469.2|7466.4|7468.2|7465.4|12
1627580230000|2021-07-29 17:37:10|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|8
1627580240000|2021-07-29 17:37:20|7470.1|7467.3|7470.2|7467.4|7470.2|7467.4|7469.7|7466.9|3
1627580250000|2021-07-29 17:37:30|7470.1|7467.3|7470.2|7467.4|7470.2|7467.4|7469.2|7466.4|25
1627580260000|2021-07-29 17:37:40|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|5
1627580270000|2021-07-29 17:37:50|7470.6|7467.8|7471.1|7468.3|7471.2|7468.4|7470.6|7467.8|6
1627580280000|2021-07-29 17:38:00|7471.2|7468.4|7472.1|7469.3|7472.2|7469.4|7470.7|7467.9|21
1627580290000|2021-07-29 17:38:10|7471.2|7468.4|7473.6|7470.8|7474.1|7471.3|7471.2|7468.4|71
1627580300000|2021-07-29 17:38:20|7474.1|7471.3|7473.1|7470.3|7474.1|7471.3|7473.1|7470.3|8
1627580310000|2021-07-29 17:38:30|7473.2|7470.4|7474.1|7471.3|7474.1|7471.3|7473.2|7470.4|6
1627580320000|2021-07-29 17:38:40|7475.1|7472.3|7476.1|7473.3|7478.1|7475.3|7475.1|7472.3|63
1627580330000|2021-07-29 17:38:50|7475.6|7472.8|7474.2|7471.4|7476.1|7473.3|7474.2|7471.4|11
1627580340000|2021-07-29 17:39:00|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7473.6|7470.8|2
1627580350000|2021-07-29 17:39:10|7474.2|7471.4|7474.6|7471.8|7474.6|7471.8|7474.2|7471.4|1
1627580360000|2021-07-29 17:39:20|7475.1|7472.3|7475.7|7472.9|7476.1|7473.3|7474.7|7471.9|2
1627580370000|2021-07-29 17:39:30|7476.1|7473.3|7475.6|7472.8|7476.1|7473.3|7475.1|7472.3|1
1627580380000|2021-07-29 17:39:40|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|0
1627580390000|2021-07-29 17:39:50|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.2|7472.4|7
1627580400000|2021-07-29 17:40:00|7476.1|7473.3|7477.1|7474.3|7477.1|7474.3|7476.1|7473.3|12
1627580410000|2021-07-29 17:40:10|7477.2|7474.4|7476.1|7473.3|7477.2|7474.4|7476.1|7473.3|12
1627580420000|2021-07-29 17:40:20|7477.1|7474.3|7475.6|7472.8|7477.1|7474.3|7475.1|7472.3|13
1627580430000|2021-07-29 17:40:30|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7474.7|7471.9|3
1627580440000|2021-07-29 17:40:40|7474.7|7471.9|7474.6|7471.8|7475.1|7472.3|7474.6|7471.8|4
1627580450000|2021-07-29 17:40:50|7474.1|7471.3|7474.2|7471.4|7474.2|7471.4|7474.1|7471.3|6
1627580460000|2021-07-29 17:41:00|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|19
1627580470000|2021-07-29 17:41:10|||||||||3
1627580480000|2021-07-29 17:41:20|7474.2|7471.4|7474.1|7471.3|7474.2|7471.4|7474.1|7471.3|20
1627580490000|2021-07-29 17:41:30|7474.2|7471.4|7474.2|7471.4|7475.1|7472.3|7474.1|7471.3|29
1627580500000|2021-07-29 17:41:40|7474.1|7471.3|7474.7|7471.9|7474.7|7471.9|7474.1|7471.3|13
1627580510000|2021-07-29 17:41:50|7475.1|7472.3|7474.7|7471.9|7475.1|7472.3|7474.2|7471.4|12
1627580520000|2021-07-29 17:42:00|7475.6|7472.8|7475.2|7472.4|7475.7|7472.9|7474.7|7471.9|105
1627580530000|2021-07-29 17:42:10|7475.1|7472.3|7475.1|7472.3|7475.2|7472.4|7474.2|7471.4|26
1627580540000|2021-07-29 17:42:20|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|7474.7|7471.9|5
1627580550000|2021-07-29 17:42:30|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|0
1627580560000|2021-07-29 17:42:40|7474.1|7471.3|7473.7|7470.9|7474.1|7471.3|7473.1|7470.3|9
1627580570000|2021-07-29 17:42:50|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|7473.2|7470.4|0
1627580580000|2021-07-29 17:43:00|7473.1|7470.3|7473.1|7470.3|7473.2|7470.4|7473.1|7470.3|4
1627580590000|2021-07-29 17:43:10|7472.7|7469.9|7473.1|7470.3|7473.2|7470.4|7472.2|7469.4|9
1627580600000|2021-07-29 17:43:20|||||||||6
1627580610000|2021-07-29 17:43:30|7474.1|7471.3|7474.1|7471.3|7474.1|7471.3|7473.6|7470.8|21
1627580620000|2021-07-29 17:43:40|7473.6|7470.8|7473.6|7470.8|7474.1|7471.3|7473.6|7470.8|4
1627580630000|2021-07-29 17:43:50|7474.1|7471.3|7473.6|7470.8|7474.1|7471.3|7473.6|7470.8|30
1627580640000|2021-07-29 17:44:00|7473.1|7470.3|7474.6|7471.8|7474.6|7471.8|7473.1|7470.3|20
1627580650000|2021-07-29 17:44:10|7474.1|7471.3|7473.6|7470.8|7474.1|7471.3|7473.6|7470.8|2
1627580660000|2021-07-29 17:44:20|7474.1|7471.3|7474.1|7471.3|7476.1|7473.3|7474.1|7471.3|227
1627580680000|2021-07-29 17:44:40|7473.7|7470.9|7473.6|7470.8|7474.1|7471.3|7473.6|7470.8|22
1627580690000|2021-07-29 17:44:50|7474.1|7471.3|7476.1|7473.3|7476.1|7473.3|7474.1|7471.3|25
1627580700000|2021-07-29 17:45:00|7475.6|7472.8|7474.1|7471.3|7475.6|7472.8|7474.1|7471.3|8
1627580710000|2021-07-29 17:45:10|7474.6|7471.8|7475.1|7472.3|7475.1|7472.3|7474.1|7471.3|23
1627580720000|2021-07-29 17:45:20|7476.1|7473.3|7475.1|7472.3|7476.1|7473.3|7474.7|7471.9|43
1627580730000|2021-07-29 17:45:30|7475.6|7472.8|7476.1|7473.3|7476.1|7473.3|7475.6|7472.8|37
1627580740000|2021-07-29 17:45:40|7475.6|7472.8|7475.1|7472.3|7476.1|7473.3|7475.1|7472.3|10
1627580750000|2021-07-29 17:45:50|7475.2|7472.4|7477.1|7474.3|7477.1|7474.3|7475.2|7472.4|7
1627580760000|2021-07-29 17:46:00|7476.6|7473.8|7477.1|7474.3|7477.1|7474.3|7476.1|7473.3|1
1627580770000|2021-07-29 17:46:10|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|7476.6|7473.8|5
1627580780000|2021-07-29 17:46:20|7477.1|7474.3|7476.6|7473.8|7477.1|7474.3|7476.6|7473.8|0
1627580790000|2021-07-29 17:46:30|7476.1|7473.3|7476.6|7473.8|7476.6|7473.8|7476.1|7473.3|1
1627580800000|2021-07-29 17:46:40|7477.1|7474.3|7477.1|7474.3|7478.1|7475.3|7477.1|7474.3|19
1627580810000|2021-07-29 17:46:50|7478.1|7475.3|7476.1|7473.3|7478.1|7475.3|7476.1|7473.3|22
1627580820000|2021-07-29 17:47:00|7475.6|7472.8|7476.1|7473.3|7476.1|7473.3|7475.6|7472.8|14
1627580830000|2021-07-29 17:47:10|||||||||1
1627580840000|2021-07-29 17:47:20|7476.2|7473.4|7477.2|7474.4|7477.6|7474.8|7476.2|7473.4|135
1627580850000|2021-07-29 17:47:30|7477.1|7474.3|7477.1|7474.3|7478.1|7475.3|7476.1|7473.3|141
1627580860000|2021-07-29 17:47:40|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|4
1627580870000|2021-07-29 17:47:50|7478.2|7475.4|7477.6|7474.8|7478.6|7475.8|7477.2|7474.4|19
1627580880000|2021-07-29 17:48:00|7477.2|7474.4|7477.1|7474.3|7477.6|7474.8|7477.1|7474.3|5
1627580890000|2021-07-29 17:48:10|7477.2|7474.4|7477.1|7474.3|7478.1|7475.3|7477.1|7474.3|6
1627580900000|2021-07-29 17:48:20|7478.1|7475.3|7478.6|7475.8|7478.6|7475.8|7478.1|7475.3|42
1627580910000|2021-07-29 17:48:30|7479.1|7476.3|7478.1|7475.3|7479.1|7476.3|7478.1|7475.3|346
1627580920000|2021-07-29 17:48:40|7477.6|7474.8|7477.1|7474.3|7477.6|7474.8|7477.1|7474.3|20
1627580930000|2021-07-29 17:48:50|7476.6|7473.8|7477.1|7474.3|7477.1|7474.3|7476.6|7473.8|12
1627580940000|2021-07-29 17:49:00|7476.6|7473.8|7476.6|7473.8|7477.1|7474.3|7476.6|7473.8|4
1627580950000|2021-07-29 17:49:10|7477.1|7474.3|7478.1|7475.3|7478.1|7475.3|7477.1|7474.3|56
1627580960000|2021-07-29 17:49:20|7477.6|7474.8|7478.6|7475.8|7479.1|7476.3|7477.6|7474.8|96
1627580970000|2021-07-29 17:49:30|7478.1|7475.3|7476.1|7473.3|7478.1|7475.3|7475.6|7472.8|12
1627580980000|2021-07-29 17:49:40|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|3
1627580990000|2021-07-29 17:49:50|7476.1|7473.3|7476.6|7473.8|7477.1|7474.3|7476.1|7473.3|6
1627581000000|2021-07-29 17:50:00|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|2
1627581010000|2021-07-29 17:50:10|7476.6|7473.8|7477.1|7474.3|7477.1|7474.3|7476.6|7473.8|2
1627581020000|2021-07-29 17:50:20|7477.6|7474.8|7478.6|7475.8|7479.1|7476.3|7477.6|7474.8|17
1627581030000|2021-07-29 17:50:30|7479.1|7476.3|7478.1|7475.3|7479.1|7476.3|7478.1|7475.3|5
1627581040000|2021-07-29 17:50:40|7478.6|7475.8|7478.1|7475.3|7478.6|7475.8|7478.1|7475.3|0
1627581050000|2021-07-29 17:50:50|7479.1|7476.3|7478.6|7475.8|7479.1|7476.3|7478.2|7475.4|10
1627581060000|2021-07-29 17:51:00|7479.1|7476.3|7478.6|7475.8|7479.1|7476.3|7478.6|7475.8|4
1627581070000|2021-07-29 17:51:10|7479.1|7476.3|7479.1|7476.3|7479.1|7476.3|7478.6|7475.8|17
1627581080000|2021-07-29 17:51:20|7478.6|7475.8|7478.1|7475.3|7478.6|7475.8|7478.1|7475.3|15
1627581090000|2021-07-29 17:51:30|||||||||29
1627581100000|2021-07-29 17:51:40|7477.1|7474.3|7477.6|7474.8|7478.1|7475.3|7476.6|7473.8|21
1627581110000|2021-07-29 17:51:50|7477.1|7474.3|7478.1|7475.3|7478.1|7475.3|7477.1|7474.3|20
1627581120000|2021-07-29 17:52:00|7477.6|7474.8|7478.1|7475.3|7478.1|7475.3|7477.6|7474.8|16
1627581130000|2021-07-29 17:52:10|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|89
1627581140000|2021-07-29 17:52:20|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|14
1627581150000|2021-07-29 17:52:30|7477.1|7474.3|7476.1|7473.3|7477.1|7474.3|7476.1|7473.3|5
1627581160000|2021-07-29 17:52:40|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.1|7472.3|6
1627581170000|2021-07-29 17:52:50|||||||||2
1627581180000|2021-07-29 17:53:00|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|8
1627581190000|2021-07-29 17:53:10|7475.6|7472.8|7476.1|7473.3|7476.6|7473.8|7475.6|7472.8|59
1627581200000|2021-07-29 17:53:20|7476.6|7473.8|7476.1|7473.3|7477.1|7474.3|7476.1|7473.3|3
1627581210000|2021-07-29 17:53:30|7476.6|7473.8|7476.6|7473.8|7477.1|7474.3|7476.1|7473.3|51
1627581220000|2021-07-29 17:53:40|7476.1|7473.3|7476.6|7473.8|7477.1|7474.3|7476.1|7473.3|3
1627581230000|2021-07-29 17:53:50|7477.1|7474.3|7476.1|7473.3|7477.1|7474.3|7476.1|7473.3|5
1627581240000|2021-07-29 17:54:00|7477.1|7474.3|7476.1|7473.3|7477.1|7474.3|7476.1|7473.3|175
1627581250000|2021-07-29 17:54:10|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|2
1627581260000|2021-07-29 17:54:20|7476.1|7473.3|7476.6|7473.8|7477.1|7474.3|7476.1|7473.3|41
1627581270000|2021-07-29 17:54:30|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|4
1627581280000|2021-07-29 17:54:40|7476.6|7473.8|7476.1|7473.3|7476.6|7473.8|7476.1|7473.3|3
1627581290000|2021-07-29 17:54:50|7475.2|7472.4|7475.6|7472.8|7475.6|7472.8|7475.2|7472.4|7
1627581300000|2021-07-29 17:55:00|7476.1|7473.3|7476.2|7473.4|7476.6|7473.8|7475.6|7472.8|38
1627581310000|2021-07-29 17:55:10|7476.6|7473.8|7476.1|7473.3|7476.6|7473.8|7476.1|7473.3|10
1627581320000|2021-07-29 17:55:20|7475.6|7472.8|7476.1|7473.3|7476.1|7473.3|7475.2|7472.4|19
1627581330000|2021-07-29 17:55:30|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|6
1627581340000|2021-07-29 17:55:40|||||||||84
1627581350000|2021-07-29 17:55:50|7475.2|7472.4|7475.2|7472.4|7476.1|7473.3|7475.2|7472.4|28
1627581360000|2021-07-29 17:56:00|7475.6|7472.8|7474.2|7471.4|7476.1|7473.3|7474.2|7471.4|15
1627581370000|2021-07-29 17:56:10|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|3
1627581380000|2021-07-29 17:56:20|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.2|7471.4|15
1627581390000|2021-07-29 17:56:30|7474.2|7471.4|7474.1|7471.3|7474.6|7471.8|7474.1|7471.3|4
1627581400000|2021-07-29 17:56:40|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|7474.2|7471.4|0
1627581410000|2021-07-29 17:56:50|7474.6|7471.8|7474.6|7471.8|7475.1|7472.3|7474.2|7471.4|8
1627581420000|2021-07-29 17:57:00|7475.1|7472.3|7474.6|7471.8|7475.1|7472.3|7474.6|7471.8|5
1627581430000|2021-07-29 17:57:10|7474.2|7471.4|7474.1|7471.3|7474.2|7471.4|7474.1|7471.3|52
1627581440000|2021-07-29 17:57:20|||||||||3
1627581450000|2021-07-29 17:57:30|7474.2|7471.4|7474.1|7471.3|7474.2|7471.4|7474.1|7471.3|6
1627581460000|2021-07-29 17:57:40|7474.2|7471.4|7474.6|7471.8|7474.6|7471.8|7474.2|7471.4|3
1627581470000|2021-07-29 17:57:50|7474.2|7471.4|7474.1|7471.3|7474.6|7471.8|7474.1|7471.3|14
1627581480000|2021-07-29 17:58:00|7474.6|7471.8|7474.1|7471.3|7474.6|7471.8|7473.6|7470.8|20
1627581490000|2021-07-29 17:58:10|7474.2|7471.4|7474.1|7471.3|7475.1|7472.3|7474.1|7471.3|10
1627581500000|2021-07-29 17:58:20|7475.2|7472.4|7475.1|7472.3|7475.2|7472.4|7475.1|7472.3|26
1627581510000|2021-07-29 17:58:30|7474.6|7471.8|7474.6|7471.8|7474.6|7471.8|7474.2|7471.4|10
1627581520000|2021-07-29 17:58:40|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|18
1627581530000|2021-07-29 17:58:50|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|7475.2|7472.4|18
1627581540000|2021-07-29 17:59:00|7475.6|7472.8|7475.6|7472.8|7476.1|7473.3|7475.1|7472.3|30
1627581550000|2021-07-29 17:59:10|7475.1|7472.3|7477.6|7474.8|7477.6|7474.8|7475.1|7472.3|32
1627581560000|2021-07-29 17:59:20|7477.1|7474.3|7477.6|7474.8|7478.1|7475.3|7477.1|7474.3|10
1627581570000|2021-07-29 17:59:30|7477.1|7474.3|7477.6|7474.8|7478.1|7475.3|7477.1|7474.3|13
1627581580000|2021-07-29 17:59:40|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7477.6|7474.8|18
1627581590000|2021-07-29 17:59:50|7477.6|7474.8|7478.1|7475.3|7478.1|7475.3|7477.1|7474.3|40
1627581600000|2021-07-29 18:00:00|7477.6|7474.8|7478.1|7475.3|7479.1|7476.3|7477.6|7474.8|78
1627581610000|2021-07-29 18:00:10|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|7477.1|7474.3|6
1627581620000|2021-07-29 18:00:20|7476.6|7473.8|7477.1|7474.3|7477.1|7474.3|7476.6|7473.8|31
1627581630000|2021-07-29 18:00:30|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|7476.2|7473.4|54
1627581640000|2021-07-29 18:00:40|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7475.1|7472.3|21
1627581650000|2021-07-29 18:00:50|7475.6|7472.8|7475.6|7472.8|7476.1|7473.3|7475.6|7472.8|6
1627581660000|2021-07-29 18:01:00|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|7476.1|7473.3|3
1627581670000|2021-07-29 18:01:10|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|7475.1|7472.3|3
1627581680000|2021-07-29 18:01:20|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|9
1627581690000|2021-07-29 18:01:30|7476.1|7473.3|7477.6|7474.8|7478.1|7475.3|7476.1|7473.3|43
1627581700000|2021-07-29 18:01:40|7478.1|7475.3|7477.1|7474.3|7478.1|7475.3|7477.1|7474.3|7
1627581710000|2021-07-29 18:01:50|7477.6|7474.8|7478.1|7475.3|7479.1|7476.3|7477.1|7474.3|58
1627581720000|2021-07-29 18:02:00|7478.6|7475.8|7480.6|7477.8|7482.1|7479.3|7478.1|7475.3|158
1627581730000|2021-07-29 18:02:10|7481.1|7478.3|7479.1|7476.3|7482.1|7479.3|7479.1|7476.3|63
1627581740000|2021-07-29 18:02:20|7478.6|7475.8|7478.1|7475.3|7478.6|7475.8|7477.6|7474.8|5
1627581750000|2021-07-29 18:02:30|||||||||4
1627581760000|2021-07-29 18:02:40|7477.1|7474.3|7478.1|7475.3|7478.1|7475.3|7477.1|7474.3|11
1627581770000|2021-07-29 18:02:50|||||||||4
1627581780000|2021-07-29 18:03:00|7479.1|7476.3|7480.1|7477.3|7480.1|7477.3|7479.1|7476.3|13
1627581790000|2021-07-29 18:03:10|7481.1|7478.3|7478.6|7475.8|7481.1|7478.3|7478.6|7475.8|25
1627581800000|2021-07-29 18:03:20|7479.1|7476.3|7478.6|7475.8|7479.1|7476.3|7478.6|7475.8|5
1627581810000|2021-07-29 18:03:30|7479.1|7476.3|7479.6|7476.8|7481.1|7478.3|7479.1|7476.3|32
1627581820000|2021-07-29 18:03:40|7480.1|7477.3|7479.1|7476.3|7480.1|7477.3|7479.1|7476.3|3
1627581830000|2021-07-29 18:03:50|7479.6|7476.8|7480.6|7477.8|7481.1|7478.3|7479.6|7476.8|10
1627581840000|2021-07-29 18:04:00|7480.1|7477.3|7480.1|7477.3|7481.1|7478.3|7480.1|7477.3|18
1627581850000|2021-07-29 18:04:10|||||||||2
1627581860000|2021-07-29 18:04:20|7479.1|7476.3|7478.6|7475.8|7479.1|7476.3|7478.1|7475.3|80
1627581870000|2021-07-29 18:04:30|7479.1|7476.3|7478.6|7475.8|7479.1|7476.3|7478.1|7475.3|22
1627581890000|2021-07-29 18:04:50|7478.1|7475.3|7479.6|7476.8|7480.1|7477.3|7478.1|7475.3|55
1627581900000|2021-07-29 18:05:00|7480.1|7477.3|7481.1|7478.3|7483.1|7480.3|7479.6|7476.8|197
1627581910000|2021-07-29 18:05:10|7480.1|7477.3|7479.1|7476.3|7480.1|7477.3|7479.1|7476.3|51
1627581920000|2021-07-29 18:05:20|7479.6|7476.8|7480.1|7477.3|7480.6|7477.8|7479.1|7476.3|16
1627581930000|2021-07-29 18:05:30|7481.1|7478.3|7483.1|7480.3|7483.1|7480.3|7481.1|7478.3|52
1627581940000|2021-07-29 18:05:40|7484.1|7481.3|7482.1|7479.3|7484.1|7481.3|7482.1|7479.3|19
1627581950000|2021-07-29 18:05:50|7482.6|7479.8|7482.1|7479.3|7482.6|7479.8|7482.1|7479.3|14
1627581960000|2021-07-29 18:06:00|7482.6|7479.8|7482.1|7479.3|7482.6|7479.8|7482.1|7479.3|19
1627581970000|2021-07-29 18:06:10|7482.6|7479.8|7482.1|7479.3|7483.1|7480.3|7482.1|7479.3|31
1627581980000|2021-07-29 18:06:20|7483.1|7480.3|7484.1|7481.3|7484.1|7481.3|7483.1|7480.3|13
1627581990000|2021-07-29 18:06:30|7483.6|7480.8|7483.1|7480.3|7484.1|7481.3|7482.6|7479.8|3
1627582000000|2021-07-29 18:06:40|7482.6|7479.8|7482.6|7479.8|7483.1|7480.3|7482.6|7479.8|1
1627582010000|2021-07-29 18:06:50|7482.1|7479.3|7481.6|7478.8|7482.1|7479.3|7481.1|7478.3|20
1627582020000|2021-07-29 18:07:00|7482.1|7479.3|7481.1|7478.3|7482.1|7479.3|7481.1|7478.3|8
1627582030000|2021-07-29 18:07:10|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7481.6|7478.8|5
1627582040000|2021-07-29 18:07:20|7481.6|7478.8|7482.6|7479.8|7482.6|7479.8|7481.1|7478.3|52
1627582050000|2021-07-29 18:07:30|7482.1|7479.3|7481.6|7478.8|7483.1|7480.3|7481.6|7478.8|36
1627582060000|2021-07-29 18:07:40|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7481.1|7478.3|5
1627582070000|2021-07-29 18:07:50|7482.6|7479.8|7482.1|7479.3|7483.1|7480.3|7482.1|7479.3|15
1627582080000|2021-07-29 18:08:00|7483.1|7480.3|7483.1|7480.3|7483.6|7480.8|7482.6|7479.8|27
1627582090000|2021-07-29 18:08:10|7482.6|7479.8|7482.1|7479.3|7483.1|7480.3|7482.1|7479.3|19
1627582100000|2021-07-29 18:08:20|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7482.6|7479.8|42
1627582110000|2021-07-29 18:08:30|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|22
1627582120000|2021-07-29 18:08:40|7482.6|7479.8|7482.6|7479.8|7483.1|7480.3|7482.1|7479.3|17
1627582130000|2021-07-29 18:08:50|7483.1|7480.3|7482.1|7479.3|7483.1|7480.3|7481.6|7478.8|41
1627582140000|2021-07-29 18:09:00|7481.6|7478.8|7483.1|7480.3|7483.1|7480.3|7481.6|7478.8|31
1627582150000|2021-07-29 18:09:10|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|11
1627582160000|2021-07-29 18:09:20|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7482.6|7479.8|18
1627582170000|2021-07-29 18:09:30|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|27
1627582180000|2021-07-29 18:09:40|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|25
1627582190000|2021-07-29 18:09:50|7483.1|7480.3|7484.1|7481.3|7484.1|7481.3|7483.1|7480.3|27
1627582200000|2021-07-29 18:10:00|7483.1|7480.3|7485.1|7482.3|7485.1|7482.3|7482.6|7479.8|64
1627582210000|2021-07-29 18:10:10|7485.6|7482.8|7485.1|7482.3|7487.1|7484.3|7485.1|7482.3|66
1627582220000|2021-07-29 18:10:20|7485.6|7482.8|7486.1|7483.3|7486.1|7483.3|7485.1|7482.3|37
1627582230000|2021-07-29 18:10:30|7486.6|7483.8|7488.1|7485.3|7488.6|7485.8|7486.6|7483.8|157
1627582240000|2021-07-29 18:10:40|7487.6|7484.8|7487.6|7484.8|7488.1|7485.3|7487.6|7484.8|7
1627582250000|2021-07-29 18:10:50|7488.1|7485.3|7488.1|7485.3|7488.1|7485.3|7487.1|7484.3|11
1627582260000|2021-07-29 18:11:00|7489.1|7486.3|7490.1|7487.3|7490.1|7487.3|7488.1|7485.3|57
1627582270000|2021-07-29 18:11:10|7489.6|7486.8|7489.6|7486.8|7490.1|7487.3|7489.1|7486.3|68
1627582280000|2021-07-29 18:11:20|7490.1|7487.3|7489.6|7486.8|7490.1|7487.3|7489.1|7486.3|40
1627582290000|2021-07-29 18:11:30|7490.1|7487.3|7489.1|7486.3|7490.1|7487.3|7489.1|7486.3|21
1627582300000|2021-07-29 18:11:40|7488.6|7485.8|7489.1|7486.3|7489.1|7486.3|7488.1|7485.3|41
1627582310000|2021-07-29 18:11:50|7490.1|7487.3|7489.1|7486.3|7490.1|7487.3|7489.1|7486.3|125
1627582320000|2021-07-29 18:12:00|7488.1|7485.3|7489.1|7486.3|7489.1|7486.3|7488.1|7485.3|29
1627582330000|2021-07-29 18:12:10|7488.6|7485.8|7490.1|7487.3|7490.1|7487.3|7488.1|7485.3|71
1627582340000|2021-07-29 18:12:20|7489.6|7486.8|7489.1|7486.3|7490.1|7487.3|7489.1|7486.3|103
1627582350000|2021-07-29 18:12:30|7489.6|7486.8|7490.1|7487.3|7490.1|7487.3|7489.1|7486.3|32
1627582360000|2021-07-29 18:12:40|7489.1|7486.3|7490.1|7487.3|7490.1|7487.3|7489.1|7486.3|42
1627582370000|2021-07-29 18:12:50|7490.6|7487.8|7490.1|7487.3|7491.1|7488.3|7489.1|7486.3|226
1627582380000|2021-07-29 18:13:00|7490.6|7487.8|7491.1|7488.3|7492.1|7489.3|7490.1|7487.3|104
1627582390000|2021-07-29 18:13:10|7490.6|7487.8|7491.1|7488.3|7491.1|7488.3|7490.1|7487.3|14
1627582400000|2021-07-29 18:13:20|7490.1|7487.3|7491.1|7488.3|7491.1|7488.3|7490.1|7487.3|57
1627582410000|2021-07-29 18:13:30|7490.6|7487.8|7490.1|7487.3|7491.1|7488.3|7490.1|7487.3|17
1627582420000|2021-07-29 18:13:40|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7490.1|7487.3|157
1627582430000|2021-07-29 18:13:50|7491.6|7488.8|7491.1|7488.3|7492.1|7489.3|7491.1|7488.3|49
1627582440000|2021-07-29 18:14:00|7490.6|7487.8|7489.6|7486.8|7491.1|7488.3|7489.1|7486.3|106
1627582450000|2021-07-29 18:14:10|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|3
1627582460000|2021-07-29 18:14:20|7489.6|7486.8|7489.1|7486.3|7489.6|7486.8|7489.1|7486.3|24
1627582470000|2021-07-29 18:14:30|||||||||29
1627582480000|2021-07-29 18:14:40|||||||||2
1627582490000|2021-07-29 18:14:50|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|7489.6|7486.8|33
1627582500000|2021-07-29 18:15:00|7490.6|7487.8|7489.6|7486.8|7491.1|7488.3|7489.1|7486.3|94
1627582510000|2021-07-29 18:15:10|7490.1|7487.3|7491.1|7488.3|7491.1|7488.3|7490.1|7487.3|17
1627582520000|2021-07-29 18:15:20|7490.6|7487.8|7490.1|7487.3|7491.1|7488.3|7490.1|7487.3|129
1627582530000|2021-07-29 18:15:30|7490.6|7487.8|7490.1|7487.3|7491.1|7488.3|7490.1|7487.3|57
1627582540000|2021-07-29 18:15:40|7489.1|7486.3|7490.1|7487.3|7490.1|7487.3|7489.1|7486.3|41
1627582550000|2021-07-29 18:15:50|||||||||12
1627582560000|2021-07-29 18:16:00|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|14
1627582570000|2021-07-29 18:16:10|7489.6|7486.8|7490.1|7487.3|7490.1|7487.3|7489.6|7486.8|135
1627582580000|2021-07-29 18:16:20|||||||||11
1627582590000|2021-07-29 18:16:30|7489.1|7486.3|7488.1|7485.3|7489.1|7486.3|7488.1|7485.3|98
1627582600000|2021-07-29 18:16:40|7489.1|7486.3|7488.1|7485.3|7489.1|7486.3|7488.1|7485.3|18
1627582610000|2021-07-29 18:16:50|7486.6|7483.8|7487.1|7484.3|7487.1|7484.3|7486.6|7483.8|96
1627582620000|2021-07-29 18:17:00|7486.6|7483.8|7486.1|7483.3|7487.1|7484.3|7486.1|7483.3|23
1627582630000|2021-07-29 18:17:10|7485.6|7482.8|7485.6|7482.8|7486.1|7483.3|7485.1|7482.3|61
1627582640000|2021-07-29 18:17:20|7486.1|7483.3|7485.1|7482.3|7486.1|7483.3|7485.1|7482.3|41
1627582650000|2021-07-29 18:17:30|7484.6|7481.8|7483.1|7480.3|7485.1|7482.3|7483.1|7480.3|32
1627582660000|2021-07-29 18:17:40|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7483.6|7480.8|15
1627582670000|2021-07-29 18:17:50|7483.6|7480.8|7485.1|7482.3|7485.1|7482.3|7483.6|7480.8|19
1627582680000|2021-07-29 18:18:00|7485.6|7482.8|7485.1|7482.3|7486.1|7483.3|7485.1|7482.3|15
1627582690000|2021-07-29 18:18:10|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|7485.1|7482.3|194
1627582700000|2021-07-29 18:18:20|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.1|7482.3|104
1627582710000|2021-07-29 18:18:30|7485.1|7482.3|7484.6|7481.8|7485.1|7482.3|7484.6|7481.8|114
1627582720000|2021-07-29 18:18:40|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|7484.1|7481.3|35
1627582730000|2021-07-29 18:18:50|7485.6|7482.8|7486.1|7483.3|7486.6|7483.8|7485.1|7482.3|202
1627582740000|2021-07-29 18:19:00|7485.1|7482.3|7485.6|7482.8|7486.1|7483.3|7485.1|7482.3|34
1627582750000|2021-07-29 18:19:10|7485.1|7482.3|7485.1|7482.3|7485.6|7482.8|7484.6|7481.8|10
1627582760000|2021-07-29 18:19:20|7486.1|7483.3|7487.1|7484.3|7488.1|7485.3|7486.1|7483.3|1170
1627582770000|2021-07-29 18:19:30|7486.6|7483.8|7488.1|7485.3|7488.1|7485.3|7486.1|7483.3|103
1627582780000|2021-07-29 18:19:40|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|49
1627582790000|2021-07-29 18:19:50|7487.6|7484.8|7488.1|7485.3|7488.1|7485.3|7487.6|7484.8|20
1627582800000|2021-07-29 18:20:00|7488.6|7485.8|7492.1|7489.3|7493|7490.2|7488.1|7485.3|74
1627582810000|2021-07-29 18:20:10|7492|7489.2|7493|7490.2|7493|7490.2|7491.1|7488.3|35
1627582820000|2021-07-29 18:20:20|7492.6|7489.8|7493|7490.2|7493|7490.2|7492.1|7489.3|27
1627582830000|2021-07-29 18:20:30|7492.1|7489.3|7491.1|7488.3|7493|7490.2|7491.1|7488.3|21
1627582840000|2021-07-29 18:20:40|7492|7489.2|7494.6|7491.8|7495.1|7492.3|7492|7489.2|321
1627582850000|2021-07-29 18:20:50|7494.1|7491.3|7493.1|7490.3|7494.6|7491.8|7493.1|7490.3|22
1627582860000|2021-07-29 18:21:00|7493|7490.2|7493.1|7490.3|7494|7491.2|7491.6|7488.8|94
1627582870000|2021-07-29 18:21:10|7493.6|7490.8|7493.1|7490.3|7493.6|7490.8|7493.1|7490.3|8
1627582880000|2021-07-29 18:21:20|7493|7490.2|7493|7490.2|7493|7490.2|7492.1|7489.3|7
1627582890000|2021-07-29 18:21:30|7492.1|7489.3|7493|7490.2|7493|7490.2|7492|7489.2|58
1627582900000|2021-07-29 18:21:40|7492.6|7489.8|7493.1|7490.3|7494|7491.2|7492.6|7489.8|19
1627582910000|2021-07-29 18:21:50|7493|7490.2|7492.1|7489.3|7493|7490.2|7492.1|7489.3|3
1627582920000|2021-07-29 18:22:00|7493|7490.2|7493.1|7490.3|7493.1|7490.3|7492.6|7489.8|12
1627582940000|2021-07-29 18:22:20|7493|7490.2|7493|7490.2|7493|7490.2|7493|7490.2|4
1627582950000|2021-07-29 18:22:30|7492|7489.2|7493.1|7490.3|7493.1|7490.3|7492|7489.2|77
1627582960000|2021-07-29 18:22:40|7493|7490.2|7492.1|7489.3|7493|7490.2|7491.6|7488.8|12
1627582970000|2021-07-29 18:22:50|7492|7489.2|7492.1|7489.3|7493|7490.2|7492|7489.2|22
1627582980000|2021-07-29 18:23:00|7492|7489.2|7491|7488.2|7492|7489.2|7490.6|7487.8|27
1627582990000|2021-07-29 18:23:10|7490.6|7487.8|7492|7489.2|7492|7489.2|7490.5|7487.7|438
1627583000000|2021-07-29 18:23:20|7492.1|7489.3|7493|7490.2|7493|7490.2|7492|7489.2|56
1627583010000|2021-07-29 18:23:30|7492.5|7489.7|7492.5|7489.7|7493|7490.2|7492.1|7489.3|44
1627583020000|2021-07-29 18:23:40|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|26
1627583030000|2021-07-29 18:23:50|7493|7490.2|7493|7490.2|7493|7490.2|7492.5|7489.7|106
1627583040000|2021-07-29 18:24:00|7493.1|7490.3|7493.5|7490.7|7494|7491.2|7493|7490.2|37
1627583050000|2021-07-29 18:24:10|7493.1|7490.3|7494|7491.2|7494|7491.2|7493|7490.2|18
1627583060000|2021-07-29 18:24:20|7493.5|7490.7|7494|7491.2|7496|7493.2|7493.5|7490.7|176
1627583070000|2021-07-29 18:24:30|7494.1|7491.3|7492|7489.2|7495|7492.2|7492|7489.2|50
1627583080000|2021-07-29 18:24:40|7492.5|7489.7|7495|7492.2|7495|7492.2|7492|7489.2|207
1627583090000|2021-07-29 18:24:50|7496|7493.2|7496|7493.2|7496|7493.2|7495|7492.2|98
1627583100000|2021-07-29 18:25:00|7497|7494.2|7497.1|7494.3|7498.1|7495.3|7496|7493.2|373
1627583110000|2021-07-29 18:25:10|7497.5|7494.7|7497|7494.2|7497.5|7494.7|7495.5|7492.7|55
1627583120000|2021-07-29 18:25:20|7496|7493.2|7498.1|7495.3|7499.1|7496.3|7496|7493.2|98
1627583130000|2021-07-29 18:25:30|7498|7495.2|7499|7496.2|7499|7496.2|7498|7495.2|244
1627583140000|2021-07-29 18:25:40|||||||||16
1627583150000|2021-07-29 18:25:50|7499.1|7496.3|7499|7496.2|7499.1|7496.3|7498.1|7495.3|389
1627583160000|2021-07-29 18:26:00|7499.1|7496.3|7497.1|7494.3|7499.1|7496.3|7497|7494.2|151
1627583170000|2021-07-29 18:26:10|||||||||30
1627583180000|2021-07-29 18:26:20|||||||||55
1627583190000|2021-07-29 18:26:30|7498.1|7495.3|7504.1|7501.3|7505|7502.2|7498.1|7495.3|567
1627583200000|2021-07-29 18:26:40|7504|7501.2|7502|7499.2|7505|7502.2|7502|7499.2|160
1627583210000|2021-07-29 18:26:50|7502.1|7499.3|7502|7499.2|7503|7500.2|7500.6|7497.8|448
1627583220000|2021-07-29 18:27:00|7502.1|7499.3|7503|7500.2|7504.5|7501.7|7502.1|7499.3|248
1627583230000|2021-07-29 18:27:10|7503.1|7500.3|7504.1|7501.3|7504.1|7501.3|7503|7500.2|35
1627583240000|2021-07-29 18:27:20|7504.5|7501.7|7505.1|7502.3|7505.1|7502.3|7503.6|7500.8|149
1627583250000|2021-07-29 18:27:30|7505|7502.2|7504.1|7501.3|7505.5|7502.7|7504.1|7501.3|71
1627583260000|2021-07-29 18:27:40|7504|7501.2|7502.1|7499.3|7505|7502.2|7502.1|7499.3|73
1627583270000|2021-07-29 18:27:50|7502|7499.2|7507|7504.2|7507|7504.2|7501.1|7498.3|91
1627583280000|2021-07-29 18:28:00|7506.1|7503.3|7505.1|7502.3|7507|7504.2|7505|7502.2|649
1627583290000|2021-07-29 18:28:10|7504|7501.2|7505|7502.2|7507|7504.2|7503|7500.2|1847
1627583300000|2021-07-29 18:28:20|7506|7503.2|7506|7503.2|7507|7504.2|7505|7502.2|371
1627583310000|2021-07-29 18:28:30|7506.5|7503.7|7509|7506.2|7509|7506.2|7506|7503.2|195
1627583320000|2021-07-29 18:28:40|7510|7507.2|7510|7507.2|7510|7507.2|7509|7506.2|658
1627583330000|2021-07-29 18:28:50|7511|7508.2|7511|7508.2|7511|7508.2|7510|7507.2|505
1627583340000|2021-07-29 18:29:00|7512|7509.2|7512|7509.2|7513|7510.2|7512|7509.2|325
1627583350000|2021-07-29 18:29:10|7512.5|7509.7|7513|7510.2|7513.5|7510.7|7512|7509.2|328
1627583360000|2021-07-29 18:29:20|7514|7511.2|7512|7509.2|7514|7511.2|7512|7509.2|1054
1627583370000|2021-07-29 18:29:30|7513|7510.2|7511|7508.2|7513|7510.2|7511|7508.2|274
1627583380000|2021-07-29 18:29:40|7512|7509.2|7510|7507.2|7512|7509.2|7510|7507.2|388
1627583390000|2021-07-29 18:29:50|7511.5|7508.7|7510|7507.2|7511.5|7508.7|7509|7506.2|2252
1627583400000|2021-07-29 18:30:00|7509|7506.2|7509|7506.2|7510|7507.2|7507.5|7504.7|977
1627583410000|2021-07-29 18:30:10|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7509.5|7506.7|148
1627583420000|2021-07-29 18:30:20|7510|7507.2|7509|7506.2|7510|7507.2|7509|7506.2|235
1627583430000|2021-07-29 18:30:30|7508.1|7505.3|7509|7506.2|7509|7506.2|7508|7505.2|59
1627583440000|2021-07-29 18:30:40|7508.5|7505.7|7508.5|7505.7|7509|7506.2|7508|7505.2|294
1627583450000|2021-07-29 18:30:50|7509|7506.2|7509|7506.2|7509|7506.2|7508|7505.2|107
1627583460000|2021-07-29 18:31:00|7508|7505.2|7511|7508.2|7511|7508.2|7508|7505.2|176
1627583470000|2021-07-29 18:31:10|7512|7509.2|7513|7510.2|7513|7510.2|7511|7508.2|58
1627583480000|2021-07-29 18:31:20|7512.5|7509.7|7513|7510.2|7513|7510.2|7512.5|7509.7|52
1627583490000|2021-07-29 18:31:30|7512.5|7509.7|7512|7509.2|7512.5|7509.7|7512|7509.2|17
1627583500000|2021-07-29 18:31:40|7511|7508.2|7511|7508.2|7511|7508.2|7511|7508.2|31
1627583510000|2021-07-29 18:31:50|7512|7509.2|7512|7509.2|7513|7510.2|7511.5|7508.7|47
1627583520000|2021-07-29 18:32:00|7512.5|7509.7|7512|7509.2|7512.5|7509.7|7512|7509.2|25
1627583530000|2021-07-29 18:32:10|7511|7508.2|7510.5|7507.7|7511|7508.2|7510|7507.2|10
1627583540000|2021-07-29 18:32:20|7510|7507.2|7509|7506.2|7510|7507.2|7509|7506.2|312
1627583550000|2021-07-29 18:32:30|7510|7507.2|7510|7507.2|7510|7507.2|7510|7507.2|47
1627583560000|2021-07-29 18:32:40|7510.5|7507.7|7510|7507.2|7511|7508.2|7510|7507.2|63
1627583570000|2021-07-29 18:32:50|7509|7506.2|7510|7507.2|7510|7507.2|7509|7506.2|6
1627583580000|2021-07-29 18:33:00|7509.5|7506.7|7509|7506.2|7509.5|7506.7|7509|7506.2|2
1627583590000|2021-07-29 18:33:10|7510|7507.2|7510|7507.2|7510|7507.2|7509.5|7506.7|6
1627583600000|2021-07-29 18:33:20|7509.5|7506.7|7508|7505.2|7510|7507.2|7508|7505.2|12
1627583610000|2021-07-29 18:33:30|||||||||190
1627583620000|2021-07-29 18:33:40|||||||||4
1627583630000|2021-07-29 18:33:50|7507|7504.2|7507|7504.2|7507|7504.2|7506|7503.2|151
1627583640000|2021-07-29 18:34:00|7506.5|7503.7|7507|7504.2|7507|7504.2|7506|7503.2|16
1627583650000|2021-07-29 18:34:10|7507.1|7504.3|7507|7504.2|7507.5|7504.7|7507|7504.2|34
1627583660000|2021-07-29 18:34:20|7508|7505.2|7507|7504.2|7508|7505.2|7507|7504.2|31
1627583670000|2021-07-29 18:34:30|7506.1|7503.3|7506.5|7503.7|7507|7504.2|7506|7503.2|134
1627583680000|2021-07-29 18:34:40|7506.1|7503.3|7506.5|7503.7|7506.5|7503.7|7506|7503.2|3
1627583690000|2021-07-29 18:34:50|7507|7504.2|7506|7503.2|7507|7504.2|7506|7503.2|208
1627583700000|2021-07-29 18:35:00|7506.1|7503.3|7507|7504.2|7507|7504.2|7506|7503.2|52
1627583710000|2021-07-29 18:35:10|7506.5|7503.7|7507|7504.2|7507|7504.2|7506.5|7503.7|5
1627583720000|2021-07-29 18:35:20|7506.5|7503.7|7507|7504.2|7507|7504.2|7506.5|7503.7|20
1627583730000|2021-07-29 18:35:30|||||||||1
1627583740000|2021-07-29 18:35:40|7506.5|7503.7|7506|7503.2|7506.5|7503.7|7506|7503.2|18
1627583750000|2021-07-29 18:35:50|7506.5|7503.7|7507|7504.2|7507|7504.2|7506|7503.2|7
1627583760000|2021-07-29 18:36:00|7507.1|7504.3|7508|7505.2|7508|7505.2|7507.1|7504.3|44
1627583770000|2021-07-29 18:36:10|||||||||23
1627583790000|2021-07-29 18:36:30|||||||||8
1627583800000|2021-07-29 18:36:40|7507|7504.2|7508.5|7505.7|7508.5|7505.7|7507|7504.2|68
1627583810000|2021-07-29 18:36:50|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|96
1627583820000|2021-07-29 18:37:00|7508.5|7505.7|7508|7505.2|7508.5|7505.7|7508|7505.2|15
1627583830000|2021-07-29 18:37:10|||||||||2
1627583840000|2021-07-29 18:37:20|||||||||13
1627583850000|2021-07-29 18:37:30|7509|7506.2|7509|7506.2|7509|7506.2|7509|7506.2|3
1627583860000|2021-07-29 18:37:40|||||||||99
1627583870000|2021-07-29 18:37:50|||||||||20
1627583880000|2021-07-29 18:38:00|7508.1|7505.3|7509|7506.2|7509|7506.2|7508|7505.2|58
1627583890000|2021-07-29 18:38:10|||||||||232
1627583900000|2021-07-29 18:38:20|7508.5|7505.7|7509|7506.2|7509|7506.2|7508.5|7505.7|204
1627583910000|2021-07-29 18:38:30|7508.1|7505.3|7509|7506.2|7509|7506.2|7508.1|7505.3|167
1627583920000|2021-07-29 18:38:40|7510|7507.2|7510|7507.2|7510|7507.2|7509|7506.2|198
1627583930000|2021-07-29 18:38:50|7509.5|7506.7|7510|7507.2|7510|7507.2|7509.5|7506.7|21
1627583940000|2021-07-29 18:39:00|7509|7506.2|7509|7506.2|7509|7506.2|7509|7506.2|11
1627583950000|2021-07-29 18:39:10|7508.5|7505.7|7509|7506.2|7509|7506.2|7508.5|7505.7|8
1627583960000|2021-07-29 18:39:20|7508.5|7505.7|7509|7506.2|7509|7506.2|7508.5|7505.7|15
1627583970000|2021-07-29 18:39:30|7508.5|7505.7|7508.5|7505.7|7509|7506.2|7508|7505.2|3
1627583980000|2021-07-29 18:39:40|7509|7506.2|7509|7506.2|7509.5|7506.7|7509|7506.2|13
1627583990000|2021-07-29 18:39:50|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7
1627584000000|2021-07-29 18:40:00|7509|7506.2|7509.5|7506.7|7510|7507.2|7509|7506.2|18
1627584010000|2021-07-29 18:40:10|7510|7507.2|7509|7506.2|7510|7507.2|7509|7506.2|7
1627584020000|2021-07-29 18:40:20|||||||||26
1627584050000|2021-07-29 18:40:50|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|16
1627584070000|2021-07-29 18:41:10|||||||||1
1627584080000|2021-07-29 18:41:20|||||||||16
1627584090000|2021-07-29 18:41:30|7507|7504.2|7508|7505.2|7508|7505.2|7507|7504.2|14
1627584100000|2021-07-29 18:41:40|7509|7506.2|7509|7506.2|7509|7506.2|7509|7506.2|4
1627584110000|2021-07-29 18:41:50|||||||||1
1627584120000|2021-07-29 18:42:00|||||||||2
1627584140000|2021-07-29 18:42:20|||||||||6
1627584150000|2021-07-29 18:42:30|||||||||14
1627584160000|2021-07-29 18:42:40|||||||||6
1627584170000|2021-07-29 18:42:50|||||||||4
1627584180000|2021-07-29 18:43:00|||||||||34
1627584190000|2021-07-29 18:43:10|7508.5|7505.7|7509|7506.2|7509|7506.2|7508.5|7505.7|11
1627584200000|2021-07-29 18:43:20|||||||||6
1627584210000|2021-07-29 18:43:30|||||||||106
1627584220000|2021-07-29 18:43:40|||||||||100
1627584230000|2021-07-29 18:43:50|||||||||1
1627584240000|2021-07-29 18:44:00|||||||||115
1627584250000|2021-07-29 18:44:10|7508.5|7505.7|7508|7505.2|7508.5|7505.7|7508|7505.2|5
1627584260000|2021-07-29 18:44:20|7509|7506.2|7509|7506.2|7509|7506.2|7508.5|7505.7|23
1627584270000|2021-07-29 18:44:30|||||||||153
1627584290000|2021-07-29 18:44:50|||||||||55
1627584300000|2021-07-29 18:45:00|||||||||24
1627584310000|2021-07-29 18:45:10|7508|7505.2|7509|7506.2|7509|7506.2|7508|7505.2|63
1627584320000|2021-07-29 18:45:20|7508|7505.2|7508|7505.2|7509|7506.2|7508|7505.2|31
1627584330000|2021-07-29 18:45:30|||||||||13
1627584340000|2021-07-29 18:45:40|7508.5|7505.7|7507|7504.2|7509|7506.2|7507|7504.2|62
1627584350000|2021-07-29 18:45:50|||||||||6
1627584360000|2021-07-29 18:46:00|7507.5|7504.7|7507|7504.2|7507.5|7504.7|7507|7504.2|1
1627584370000|2021-07-29 18:46:10|7507.5|7504.7|7508|7505.2|7508|7505.2|7507.5|7504.7|4
1627584380000|2021-07-29 18:46:20|7508.5|7505.7|7508|7505.2|7508.5|7505.7|7508|7505.2|19
1627584390000|2021-07-29 18:46:30|7507|7504.2|7506.5|7503.7|7507|7504.2|7506.5|7503.7|107
1627584400000|2021-07-29 18:46:40|7507|7504.2|7506.5|7503.7|7507|7504.2|7506.5|7503.7|43
1627584410000|2021-07-29 18:46:50|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|8
1627584420000|2021-07-29 18:47:00|7507|7504.2|7506.5|7503.7|7507|7504.2|7506.5|7503.7|10
1627584430000|2021-07-29 18:47:10|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|0
1627584440000|2021-07-29 18:47:20|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1627584450000|2021-07-29 18:47:30|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|0
1627584460000|2021-07-29 18:47:40|7506.5|7503.7|7506|7503.2|7506.5|7503.7|7506|7503.2|42
1627584470000|2021-07-29 18:47:50|||||||||21
1627584480000|2021-07-29 18:48:00|||||||||14
1627584510000|2021-07-29 18:48:30|||||||||10
1627584520000|2021-07-29 18:48:40|7505.5|7502.7|7505|7502.2|7505.5|7502.7|7505|7502.2|10
1627584530000|2021-07-29 18:48:50|7506|7503.2|7506|7503.2|7506|7503.2|7505|7502.2|165
1627584540000|2021-07-29 18:49:00|7505.5|7502.7|7506|7503.2|7506|7503.2|7505.5|7502.7|3
1627584550000|2021-07-29 18:49:10|7505.5|7502.7|7505.5|7502.7|7506|7503.2|7505.5|7502.7|48
1627584560000|2021-07-29 18:49:20|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|0
1627584570000|2021-07-29 18:49:30|7505.5|7502.7|7505.5|7502.7|7506|7503.2|7505|7502.2|37
1627584580000|2021-07-29 18:49:40|7505|7502.2|7506|7503.2|7506|7503.2|7505|7502.2|6
1627584590000|2021-07-29 18:49:50|7505|7502.2|7506|7503.2|7506|7503.2|7505|7502.2|26
1627584600000|2021-07-29 18:50:00|7506.5|7503.7|7507|7504.2|7507|7504.2|7506.5|7503.7|20
1627584610000|2021-07-29 18:50:10|7506.5|7503.7|7506.5|7503.7|7507|7504.2|7506.5|7503.7|3
1627584630000|2021-07-29 18:50:30|7506|7503.2|7506.5|7503.7|7506.5|7503.7|7506|7503.2|1
1627584640000|2021-07-29 18:50:40|7506|7503.2|7506|7503.2|7506.5|7503.7|7506|7503.2|1
1627584650000|2021-07-29 18:50:50|7507.5|7504.7|7507|7504.2|7507.5|7504.7|7507|7504.2|90
1627584660000|2021-07-29 18:51:00|7508|7505.2|7508|7505.2|7508|7505.2|7507.5|7504.7|34
1627584670000|2021-07-29 18:51:10|7507.5|7504.7|7508|7505.2|7508|7505.2|7507.5|7504.7|0
1627584690000|2021-07-29 18:51:30|7506.5|7503.7|7506|7503.2|7507|7504.2|7506|7503.2|91
1627584700000|2021-07-29 18:51:40|||||||||7
1627584720000|2021-07-29 18:52:00|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|27
1627584730000|2021-07-29 18:52:10|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|0
1627584740000|2021-07-29 18:52:20|||||||||1
1627584750000|2021-07-29 18:52:30|||||||||3
1627584770000|2021-07-29 18:52:50|||||||||3
1627584790000|2021-07-29 18:53:10|||||||||2
1627584800000|2021-07-29 18:53:20|7505.5|7502.7|7506|7503.2|7506|7503.2|7505.5|7502.7|1
1627584810000|2021-07-29 18:53:30|7505.5|7502.7|7505.5|7502.7|7506|7503.2|7505.5|7502.7|0
1627584820000|2021-07-29 18:53:40|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|0
1627584830000|2021-07-29 18:53:50|||||||||1
1627584840000|2021-07-29 18:54:00|7505.5|7502.7|7506|7503.2|7506|7503.2|7505.5|7502.7|27
1627584850000|2021-07-29 18:54:10|7505|7502.2|7505|7502.2|7505.5|7502.7|7505|7502.2|10
1627584860000|2021-07-29 18:54:20|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|1
1627584880000|2021-07-29 18:54:40|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|2
1627584890000|2021-07-29 18:54:50|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|9
1627584900000|2021-07-29 18:55:00|7505.5|7502.7|7505|7502.2|7506|7503.2|7505|7502.2|53
1627584910000|2021-07-29 18:55:10|7505.5|7502.7|7506|7503.2|7506|7503.2|7505|7502.2|6
1627584920000|2021-07-29 18:55:20|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|11
1627584950000|2021-07-29 18:55:50|7506|7503.2|7506|7503.2|7506.5|7503.7|7506|7503.2|2
1627584960000|2021-07-29 18:56:00|7506.5|7503.7|7507|7504.2|7507|7504.2|7506.5|7503.7|13
1627584970000|2021-07-29 18:56:10|||||||||1
1627584990000|2021-07-29 18:56:30|7506.5|7503.7|7506|7503.2|7506.5|7503.7|7506|7503.2|0
1627585000000|2021-07-29 18:56:40|||||||||9
1627585010000|2021-07-29 18:56:50|||||||||17
1627585020000|2021-07-29 18:57:00|7505.5|7502.7|7505.5|7502.7|7506|7503.2|7505.5|7502.7|7
1627585030000|2021-07-29 18:57:10|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|5
1627585040000|2021-07-29 18:57:20|||||||||30
1627585050000|2021-07-29 18:57:30|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|25
1627585060000|2021-07-29 18:57:40|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|2
1627585070000|2021-07-29 18:57:50|||||||||14
1627585080000|2021-07-29 18:58:00|||||||||1
1627585100000|2021-07-29 18:58:20|||||||||1
1627585110000|2021-07-29 18:58:30|7507|7504.2|7506|7503.2|7507|7504.2|7506|7503.2|21
1627585120000|2021-07-29 18:58:40|7506.5|7503.7|7506.5|7503.7|7507|7504.2|7506|7503.2|69
1627585130000|2021-07-29 18:58:50|7507|7504.2|7506|7503.2|7507|7504.2|7506|7503.2|4
1627585140000|2021-07-29 18:59:00|7506.5|7503.7|7507|7504.2|7507|7504.2|7506.5|7503.7|17
1627585150000|2021-07-29 18:59:10|||||||||3
1627585160000|2021-07-29 18:59:20|||||||||57
1627585170000|2021-07-29 18:59:30|7509|7506.2|7509|7506.2|7509.5|7506.7|7509|7506.2|64
1627585180000|2021-07-29 18:59:40|7508.5|7505.7|7509|7506.2|7509|7506.2|7508|7505.2|12
1627585190000|2021-07-29 18:59:50|||||||||4
1627585200000|2021-07-29 19:00:00|7510|7507.2|7509|7506.2|7510|7507.2|7509|7506.2|28
1627585210000|2021-07-29 19:00:10|||||||||2
1627585220000|2021-07-29 19:00:20|||||||||3
1627585240000|2021-07-29 19:00:40|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|2
1627585250000|2021-07-29 19:00:50|7509|7506.2|7509|7506.2|7509|7506.2|7509|7506.2|61
1627585260000|2021-07-29 19:01:00|||||||||15
1627585270000|2021-07-29 19:01:10|||||||||1
1627585280000|2021-07-29 19:01:20|||||||||6
1627585300000|2021-07-29 19:01:40|||||||||1
1627585320000|2021-07-29 19:02:00|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|9
1627585330000|2021-07-29 19:02:10|||||||||10
1627585350000|2021-07-29 19:02:30|7507.5|7504.7|7507.5|7504.7|7508|7505.2|7507.5|7504.7|1
1627585360000|2021-07-29 19:02:40|7507|7504.2|7507|7504.2|7507.5|7504.7|7507|7504.2|1
1627585370000|2021-07-29 19:02:50|||||||||4
1627585380000|2021-07-29 19:03:00|7508|7505.2|7507|7504.2|7508|7505.2|7507|7504.2|4
1627585390000|2021-07-29 19:03:10|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|9
1627585410000|2021-07-29 19:03:30|||||||||5
1627585420000|2021-07-29 19:03:40|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|9
1627585430000|2021-07-29 19:03:50|||||||||12
1627585440000|2021-07-29 19:04:00|7506|7503.2|7507|7504.2|7507|7504.2|7506|7503.2|8
1627585450000|2021-07-29 19:04:10|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|3
1627585480000|2021-07-29 19:04:40|7507|7504.2|7506.5|7503.7|7507|7504.2|7506|7503.2|11
1627585490000|2021-07-29 19:04:50|||||||||20
1627585500000|2021-07-29 19:05:00|7507|7504.2|7506.5|7503.7|7507|7504.2|7506.5|7503.7|7
1627585510000|2021-07-29 19:05:10|7506|7503.2|7506.5|7503.7|7506.5|7503.7|7506|7503.2|12
1627585520000|2021-07-29 19:05:20|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|0
1627585570000|2021-07-29 19:06:10|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|1
1627585580000|2021-07-29 19:06:20|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|0
1627585620000|2021-07-29 19:07:00|7506.5|7503.7|7506|7503.2|7506.5|7503.7|7506|7503.2|1
1627585630000|2021-07-29 19:07:10|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1627585640000|2021-07-29 19:07:20|||||||||1
1627585650000|2021-07-29 19:07:30|7507|7504.2|7506.5|7503.7|7507|7504.2|7506|7503.2|0
1627585690000|2021-07-29 19:08:10|||||||||2
1627585700000|2021-07-29 19:08:20|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|20
1627585710000|2021-07-29 19:08:30|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|2
1627585720000|2021-07-29 19:08:40|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|5
1627585740000|2021-07-29 19:09:00|7506.5|7503.7|7506|7503.2|7507|7504.2|7506|7503.2|6
1627585760000|2021-07-29 19:09:20|||||||||4
1627585770000|2021-07-29 19:09:30|7507|7504.2|7506.5|7503.7|7507|7504.2|7506.5|7503.7|12
1627585780000|2021-07-29 19:09:40|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|1
1627585790000|2021-07-29 19:09:50|||||||||1
1627585800000|2021-07-29 19:10:00|||||||||10
1627585810000|2021-07-29 19:10:10|||||||||4
1627585820000|2021-07-29 19:10:20|7506.5|7503.7|7506|7503.2|7506.5|7503.7|7506|7503.2|31
1627585830000|2021-07-29 19:10:30|||||||||11
1627585840000|2021-07-29 19:10:40|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|20
1627585850000|2021-07-29 19:10:50|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|2
1627585870000|2021-07-29 19:11:10|||||||||52
1627585900000|2021-07-29 19:11:40|||||||||5
1627585920000|2021-07-29 19:12:00|||||||||3
1627585930000|2021-07-29 19:12:10|7506|7503.2|7506|7503.2|7506|7503.2|7505.5|7502.7|5
1627585950000|2021-07-29 19:12:30|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|0
1627585960000|2021-07-29 19:12:40|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|0
1627585970000|2021-07-29 19:12:50|7505.5|7502.7|7505.5|7502.7|7506|7503.2|7505.5|7502.7|4
1627585980000|2021-07-29 19:13:00|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|1
1627586010000|2021-07-29 19:13:30|||||||||35
1627586020000|2021-07-29 19:13:40|||||||||25
1627586030000|2021-07-29 19:13:50|||||||||3
1627586040000|2021-07-29 19:14:00|||||||||2
1627586090000|2021-07-29 19:14:50|||||||||21
1627586100000|2021-07-29 19:15:00|||||||||5
1627586110000|2021-07-29 19:15:10|7505.5|7502.7|7505|7502.2|7505.5|7502.7|7505|7502.2|24
1627586140000|2021-07-29 19:15:40|||||||||7
1627586160000|2021-07-29 19:16:00|||||||||1
1627586170000|2021-07-29 19:16:10|||||||||2
1627586180000|2021-07-29 19:16:20|||||||||2
1627586190000|2021-07-29 19:16:30|||||||||6
1627586200000|2021-07-29 19:16:40|||||||||2
1627586210000|2021-07-29 19:16:50|||||||||3
1627586220000|2021-07-29 19:17:00|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|3
1627586230000|2021-07-29 19:17:10|7507|7504.2|7506.9|7504.1|7507.9|7505.1|7506.9|7504.1|497
1627586240000|2021-07-29 19:17:20|||||||||9
1627586250000|2021-07-29 19:17:30|7507.9|7505.1|7507.4|7504.6|7507.9|7505.1|7507.4|7504.6|3
1627586260000|2021-07-29 19:17:40|7507.9|7505.1|7507.4|7504.6|7507.9|7505.1|7507.4|7504.6|8
1627586270000|2021-07-29 19:17:50|||||||||10
1627586280000|2021-07-29 19:18:00|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|1
1627586290000|2021-07-29 19:18:10|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|3
1627586310000|2021-07-29 19:18:30|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|0
1627586320000|2021-07-29 19:18:40|||||||||1
1627586330000|2021-07-29 19:18:50|||||||||4
1627586340000|2021-07-29 19:19:00|7507.9|7505.1|7506.9|7504.1|7507.9|7505.1|7506.9|7504.1|21
1627586350000|2021-07-29 19:19:10|||||||||1
1627586360000|2021-07-29 19:19:20|||||||||25
1627586370000|2021-07-29 19:19:30|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|19
1627586390000|2021-07-29 19:19:50|||||||||1
1627586410000|2021-07-29 19:20:10|||||||||14
1627586420000|2021-07-29 19:20:20|||||||||11
1627586430000|2021-07-29 19:20:30|||||||||2
1627586460000|2021-07-29 19:21:00|||||||||5
1627586480000|2021-07-29 19:21:20|||||||||1
1627586500000|2021-07-29 19:21:40|7508.9|7506.1|7508.4|7505.6|7508.9|7506.1|7508.4|7505.6|5
1627586510000|2021-07-29 19:21:50|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|3
1627586520000|2021-07-29 19:22:00|||||||||10
1627586530000|2021-07-29 19:22:10|7509.4|7506.6|7508.9|7506.1|7509.9|7507.1|7508.9|7506.1|34
1627586540000|2021-07-29 19:22:20|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|2
1627586550000|2021-07-29 19:22:30|7508.9|7506.1|7508.9|7506.1|7509.4|7506.6|7508.9|7506.1|3
1627586560000|2021-07-29 19:22:40|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|1
1627586570000|2021-07-29 19:22:50|7508.9|7506.1|7509.4|7506.6|7509.4|7506.6|7508.9|7506.1|8
1627586580000|2021-07-29 19:23:00|7509.9|7507.1|7510.9|7508.1|7510.9|7508.1|7509.9|7507.1|129
1627586590000|2021-07-29 19:23:10|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|15
1627586610000|2021-07-29 19:23:30|||||||||9
1627586620000|2021-07-29 19:23:40|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|16
1627586640000|2021-07-29 19:24:00|7509.9|7507.1|7510.4|7507.6|7510.9|7508.1|7509.9|7507.1|7
1627586650000|2021-07-29 19:24:10|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|1
1627586670000|2021-07-29 19:24:30|||||||||2
1627586690000|2021-07-29 19:24:50|||||||||1
1627586700000|2021-07-29 19:25:00|7509.4|7506.6|7509.9|7507.1|7509.9|7507.1|7509.4|7506.6|9
1627586730000|2021-07-29 19:25:30|||||||||8
1627586740000|2021-07-29 19:25:40|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|5
1627586750000|2021-07-29 19:25:50|7508.9|7506.1|7509.9|7507.1|7509.9|7507.1|7508.9|7506.1|113
1627586760000|2021-07-29 19:26:00|||||||||2
1627586770000|2021-07-29 19:26:10|||||||||51
1627586780000|2021-07-29 19:26:20|7510.4|7507.6|7510.4|7507.6|7510.9|7508.1|7510.4|7507.6|0
1627586800000|2021-07-29 19:26:40|7510.9|7508.1|7510.4|7507.6|7510.9|7508.1|7510.4|7507.6|0
1627586810000|2021-07-29 19:26:50|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|0
1627586820000|2021-07-29 19:27:00|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|7510.9|7508.1|5
1627586830000|2021-07-29 19:27:10|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|0
1627586840000|2021-07-29 19:27:20|||||||||32
1627586850000|2021-07-29 19:27:30|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|0
1627586860000|2021-07-29 19:27:40|7510.9|7508.1|7511.4|7508.6|7511.4|7508.6|7510.9|7508.1|10
1627586880000|2021-07-29 19:28:00|7510.9|7508.1|7510.4|7507.6|7510.9|7508.1|7510.4|7507.6|19
1627586890000|2021-07-29 19:28:10|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|7510.9|7508.1|0
1627586900000|2021-07-29 19:28:20|7511.9|7509.1|7510.9|7508.1|7511.9|7509.1|7510.9|7508.1|17
1627586910000|2021-07-29 19:28:30|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|4
1627586920000|2021-07-29 19:28:40|7511.4|7508.6|7510.9|7508.1|7511.4|7508.6|7510.9|7508.1|4
1627586930000|2021-07-29 19:28:50|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|16
1627586940000|2021-07-29 19:29:00|7510.9|7508.1|7510.4|7507.6|7510.9|7508.1|7509.9|7507.1|25
1627586950000|2021-07-29 19:29:10|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|8
1627586960000|2021-07-29 19:29:20|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|4
1627586970000|2021-07-29 19:29:30|||||||||12
1627586980000|2021-07-29 19:29:40|||||||||13
1627586990000|2021-07-29 19:29:50|||||||||6
1627587000000|2021-07-29 19:30:00|||||||||8
1627587010000|2021-07-29 19:30:10|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|5
1627587020000|2021-07-29 19:30:20|7508.9|7506.1|7507.9|7505.1|7508.9|7506.1|7507.9|7505.1|12
1627587030000|2021-07-29 19:30:30|||||||||2
1627587040000|2021-07-29 19:30:40|7507.4|7504.6|7507.9|7505.1|7507.9|7505.1|7507.4|7504.6|5
1627587050000|2021-07-29 19:30:50|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|5
1627587060000|2021-07-29 19:31:00|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|6
1627587070000|2021-07-29 19:31:10|||||||||5
1627587080000|2021-07-29 19:31:20|||||||||9
1627587090000|2021-07-29 19:31:30|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|6
1627587100000|2021-07-29 19:31:40|7506.9|7504.1|7506.4|7503.6|7506.9|7504.1|7506.4|7503.6|4
1627587110000|2021-07-29 19:31:50|7506.9|7504.1|7507.9|7505.1|7507.9|7505.1|7506.9|7504.1|17
1627587130000|2021-07-29 19:32:10|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|3
1627587140000|2021-07-29 19:32:20|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|3
1627587150000|2021-07-29 19:32:30|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|6
1627587160000|2021-07-29 19:32:40|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.4|7503.6|22
1627587170000|2021-07-29 19:32:50|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|11
1627587180000|2021-07-29 19:33:00|||||||||13
1627587190000|2021-07-29 19:33:10|||||||||2
1627587200000|2021-07-29 19:33:20|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|2
1627587210000|2021-07-29 19:33:30|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|1
1627587220000|2021-07-29 19:33:40|||||||||30
1627587230000|2021-07-29 19:33:50|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|62
1627587240000|2021-07-29 19:34:00|||||||||31
1627587250000|2021-07-29 19:34:10|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|5
1627587260000|2021-07-29 19:34:20|7505.9|7503.1|7504.9|7502.1|7505.9|7503.1|7504.9|7502.1|6
1627587270000|2021-07-29 19:34:30|7505.9|7503.1|7505.4|7502.6|7505.9|7503.1|7505.4|7502.6|7
1627587280000|2021-07-29 19:34:40|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|0
1627587290000|2021-07-29 19:34:50|7505.4|7502.6|7504.9|7502.1|7505.4|7502.6|7504.9|7502.1|15
1627587300000|2021-07-29 19:35:00|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|10
1627587310000|2021-07-29 19:35:10|||||||||3
1627587320000|2021-07-29 19:35:20|||||||||2
1627587330000|2021-07-29 19:35:30|||||||||5
1627587340000|2021-07-29 19:35:40|||||||||5
1627587350000|2021-07-29 19:35:50|||||||||42
1627587390000|2021-07-29 19:36:30|||||||||93
1627587410000|2021-07-29 19:36:50|7505.4|7502.6|7505.4|7502.6|7505.9|7503.1|7505.4|7502.6|3
1627587450000|2021-07-29 19:37:30|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|0
1627587460000|2021-07-29 19:37:40|||||||||2
1627587470000|2021-07-29 19:37:50|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|3
1627587490000|2021-07-29 19:38:10|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|1
1627587500000|2021-07-29 19:38:20|7507.9|7505.1|7507.4|7504.6|7507.9|7505.1|7507.4|7504.6|0
1627587510000|2021-07-29 19:38:30|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|7507.4|7504.6|2
1627587520000|2021-07-29 19:38:40|||||||||41
1627587540000|2021-07-29 19:39:00|7508.4|7505.6|7508.9|7506.1|7508.9|7506.1|7508.4|7505.6|56
1627587550000|2021-07-29 19:39:10|||||||||1
1627587570000|2021-07-29 19:39:30|7508.4|7505.6|7508.4|7505.6|7508.9|7506.1|7508.4|7505.6|0
1627587580000|2021-07-29 19:39:40|7508.9|7506.1|7507.9|7505.1|7508.9|7506.1|7507.9|7505.1|10
1627587610000|2021-07-29 19:40:10|||||||||1
1627587670000|2021-07-29 19:41:10|||||||||14
1627587690000|2021-07-29 19:41:30|||||||||2
1627587720000|2021-07-29 19:42:00|||||||||2
1627587740000|2021-07-29 19:42:20|||||||||5
1627587790000|2021-07-29 19:43:10|7507.4|7504.6|7504.9|7502.1|7507.4|7504.6|7504.9|7502.1|279
1627587800000|2021-07-29 19:43:20|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|3
1627587810000|2021-07-29 19:43:30|7505.4|7502.6|7505.4|7502.6|7505.9|7503.1|7505.4|7502.6|2
1627587820000|2021-07-29 19:43:40|7504.9|7502.1|7505.9|7503.1|7505.9|7503.1|7504.9|7502.1|7
1627587830000|2021-07-29 19:43:50|7504.9|7502.1|7505.4|7502.6|7505.4|7502.6|7504.9|7502.1|1
1627587840000|2021-07-29 19:44:00|7505.9|7503.1|7505.4|7502.6|7505.9|7503.1|7505.4|7502.6|1
1627587850000|2021-07-29 19:44:10|7505.9|7503.1|7506.4|7503.6|7506.9|7504.1|7505.9|7503.1|12
1627587860000|2021-07-29 19:44:20|7505.9|7503.1|7506.4|7503.6|7506.4|7503.6|7505.9|7503.1|4
1627587880000|2021-07-29 19:44:40|7505.9|7503.1|7506.4|7503.6|7506.4|7503.6|7505.9|7503.1|119
1627587890000|2021-07-29 19:44:50|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.4|7503.6|0
1627587910000|2021-07-29 19:45:10|||||||||9
1627587930000|2021-07-29 19:45:30|||||||||8
1627587940000|2021-07-29 19:45:40|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|8
1627587950000|2021-07-29 19:45:50|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|0
1627587960000|2021-07-29 19:46:00|||||||||11
1627588000000|2021-07-29 19:46:40|7506.4|7503.6|7505.9|7503.1|7506.4|7503.6|7505.9|7503.1|1
1627588010000|2021-07-29 19:46:50|||||||||1
1627588020000|2021-07-29 19:47:00|||||||||3
1627588040000|2021-07-29 19:47:20|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|8
1627588050000|2021-07-29 19:47:30|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|0
1627588060000|2021-07-29 19:47:40|7506.4|7503.6|7505.9|7503.1|7506.4|7503.6|7505.9|7503.1|4
1627588090000|2021-07-29 19:48:10|||||||||1
1627588140000|2021-07-29 19:49:00|7506.4|7503.6|7506.9|7504.1|7506.9|7504.1|7506.4|7503.6|1
1627588150000|2021-07-29 19:49:10|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|1
1627588160000|2021-07-29 19:49:20|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|7507.4|7504.6|2
1627588170000|2021-07-29 19:49:30|7508.9|7506.1|7510.9|7508.1|7511.9|7509.1|7508.9|7506.1|140
1627588180000|2021-07-29 19:49:40|7510.8|7508|7507.9|7505.1|7510.8|7508|7507.9|7505.1|165
1627588190000|2021-07-29 19:49:50|7507.4|7504.6|7506.9|7504.1|7507.9|7505.1|7506.9|7504.1|29
1627588200000|2021-07-29 19:50:00|7505.9|7503.1|7506.9|7504.1|7506.9|7504.1|7505.9|7503.1|28
1627588210000|2021-07-29 19:50:10|7505.9|7503.1|7506.4|7503.6|7506.4|7503.6|7505.9|7503.1|60
1627588220000|2021-07-29 19:50:20|7505.9|7503.1|7506.4|7503.6|7506.4|7503.6|7505.9|7503.1|0
1627588230000|2021-07-29 19:50:30|7505.9|7503.1|7506.4|7503.6|7506.9|7504.1|7505.9|7503.1|8
1627588250000|2021-07-29 19:50:50|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|0
1627588260000|2021-07-29 19:51:00|7506.4|7503.6|7505.9|7503.1|7506.4|7503.6|7505.9|7503.1|1
1627588300000|2021-07-29 19:51:40|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|0
1627588310000|2021-07-29 19:51:50|7505.9|7503.1|7506.4|7503.6|7506.4|7503.6|7505.9|7503.1|1
1627588320000|2021-07-29 19:52:00|7505.9|7503.1|7505.9|7503.1|7506.4|7503.6|7505.9|7503.1|0
1627588330000|2021-07-29 19:52:10|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|0
1627588350000|2021-07-29 19:52:30|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|1
1627588370000|2021-07-29 19:52:50|||||||||3
1627588430000|2021-07-29 19:53:50|||||||||1
1627588440000|2021-07-29 19:54:00|7505.4|7502.6|7505.9|7503.1|7505.9|7503.1|7505.4|7502.6|6
1627588450000|2021-07-29 19:54:10|||||||||2
1627588460000|2021-07-29 19:54:20|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|0
1627588470000|2021-07-29 19:54:30|7506.9|7504.1|7507.9|7505.1|7507.9|7505.1|7506.9|7504.1|94
1627588490000|2021-07-29 19:54:50|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7
1627588500000|2021-07-29 19:55:00|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7506.9|7504.1|32
1627588510000|2021-07-29 19:55:10|7507.9|7505.1|7507.4|7504.6|7507.9|7505.1|7506.9|7504.1|6
1627588530000|2021-07-29 19:55:30|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|1
1627588540000|2021-07-29 19:55:40|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|2
1627588550000|2021-07-29 19:55:50|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|5
1627588560000|2021-07-29 19:56:00|||||||||2
1627588570000|2021-07-29 19:56:10|||||||||3
1627588590000|2021-07-29 19:56:30|7507.4|7504.6|7506.9|7504.1|7507.4|7504.6|7506.9|7504.1|0
1627588600000|2021-07-29 19:56:40|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|16
1627588620000|2021-07-29 19:57:00|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|4
1627588650000|2021-07-29 19:57:30|||||||||2
1627588660000|2021-07-29 19:57:40|7503.9|7501.1|7504.9|7502.1|7504.9|7502.1|7503.9|7501.1|67
1627588680000|2021-07-29 19:58:00|||||||||25
1627588710000|2021-07-29 19:58:30|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|13
1627588720000|2021-07-29 19:58:40|7503.9|7501.1|7504.4|7501.6|7504.9|7502.1|7503.9|7501.1|58
1627588730000|2021-07-29 19:58:50|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|4
1627588740000|2021-07-29 19:59:00|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|6
1627588750000|2021-07-29 19:59:10|7505.8|7503|7506.4|7503.6|7506.9|7504.1|7505.8|7503|28
1627588760000|2021-07-29 19:59:20|7505.9|7503.1|7505.9|7503.1|7506.4|7503.6|7505.9|7503.1|5
1627588770000|2021-07-29 19:59:30|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|2
1627588780000|2021-07-29 19:59:40|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.4|7503.6|44
1627588790000|2021-07-29 19:59:50|||||||||3
1627588800000|2021-07-29 20:00:00|||||||||2
1627588810000|2021-07-29 20:00:10|7506.4|7503.6|7506.9|7504.1|7506.9|7504.1|7506.4|7503.6|78
1627588820000|2021-07-29 20:00:20|7506.4|7503.6|7506.9|7504.1|7506.9|7504.1|7506.4|7503.6|53
1627588830000|2021-07-29 20:00:30|7506.4|7503.6|7506.9|7504.1|7506.9|7504.1|7506.4|7503.6|2
1627588840000|2021-07-29 20:00:40|||||||||1
1627588850000|2021-07-29 20:00:50|||||||||4
1627588860000|2021-07-29 20:01:00|||||||||2
1627588870000|2021-07-29 20:01:10|||||||||1
1627588880000|2021-07-29 20:01:20|||||||||4
1627588890000|2021-07-29 20:01:30|||||||||1
1627588900000|2021-07-29 20:01:40|||||||||3
1627588910000|2021-07-29 20:01:50|7507.8|7505|7508.4|7505.6|7508.4|7505.6|7507.8|7505|1
1627588920000|2021-07-29 20:02:00|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|1
1627588930000|2021-07-29 20:02:10|7509.4|7506.6|7508.9|7506.1|7509.4|7506.6|7508.9|7506.1|2
1627588950000|2021-07-29 20:02:30|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|1
1627588960000|2021-07-29 20:02:40|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|7
1627588970000|2021-07-29 20:02:50|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|2
1627588980000|2021-07-29 20:03:00|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|2
1627588990000|2021-07-29 20:03:10|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|9
1627589010000|2021-07-29 20:03:30|7506.8|7504|7506.9|7504.1|7506.9|7504.1|7506.8|7504|9
1627589030000|2021-07-29 20:03:50|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7506.9|7504.1|0
1627589040000|2021-07-29 20:04:00|7507.4|7504.6|7506.9|7504.1|7507.4|7504.6|7506.9|7504.1|0
1627589050000|2021-07-29 20:04:10|7507.3|7504.5|7507.9|7505.1|7507.9|7505.1|7507.3|7504.5|0
1627589070000|2021-07-29 20:04:30|7508.4|7505.6|7507.3|7504.5|7508.4|7505.6|7506.9|7504.1|39
1627589080000|2021-07-29 20:04:40|7507.8|7505|7507.3|7504.5|7507.8|7505|7507.3|7504.5|1
1627589090000|2021-07-29 20:04:50|7506.9|7504.1|7507.4|7504.6|7507.4|7504.6|7506.9|7504.1|8
1627589120000|2021-07-29 20:05:20|||||||||4
1627589170000|2021-07-29 20:06:10|7507.8|7505|7507.8|7505|7507.8|7505|7507.8|7505|0
1627589190000|2021-07-29 20:06:30|||||||||1
1627589200000|2021-07-29 20:06:40|7507.3|7504.5|7505.9|7503.1|7507.3|7504.5|7505.9|7503.1|14
1627589210000|2021-07-29 20:06:50|7506.4|7503.6|7505.9|7503.1|7506.4|7503.6|7505.9|7503.1|0
1627589220000|2021-07-29 20:07:00|7505.4|7502.6|7505.3|7502.5|7505.4|7502.6|7505.3|7502.5|5
1627589230000|2021-07-29 20:07:10|7504.9|7502.1|7504.9|7502.1|7505.3|7502.5|7504.9|7502.1|0
1627589240000|2021-07-29 20:07:20|7504.8|7502|7503.9|7501.1|7504.8|7502|7503.9|7501.1|3
1627589250000|2021-07-29 20:07:30|7504.3|7501.5|7504.8|7502|7504.8|7502|7503.9|7501.1|3
1627589260000|2021-07-29 20:07:40|7503.9|7501.1|7503.9|7501.1|7504.3|7501.5|7503.8|7501|220
1627589270000|2021-07-29 20:07:50|7503.8|7501|7503.8|7501|7503.8|7501|7503.8|7501|1
1627589290000|2021-07-29 20:08:10|7503.9|7501.1|7503.8|7501|7503.9|7501.1|7503.8|7501|23
1627589300000|2021-07-29 20:08:20|||||||||5
1627589310000|2021-07-29 20:08:30|||||||||1
1627589320000|2021-07-29 20:08:40|||||||||1
1627589360000|2021-07-29 20:09:20|7503.9|7501.1|7503.9|7501.1|7504.8|7502|7503.9|7501.1|55
1627589370000|2021-07-29 20:09:30|7504.4|7501.6|7504.8|7502|7504.8|7502|7504.4|7501.6|35
1627589380000|2021-07-29 20:09:40|7504.4|7501.6|7503.8|7501|7504.4|7501.6|7503.8|7501|102
1627589390000|2021-07-29 20:09:50|||||||||272
1627589400000|2021-07-29 20:10:00|7504.3|7501.5|7503.8|7501|7504.3|7501.5|7503.8|7501|35
1627589410000|2021-07-29 20:10:10|||||||||169
1627589420000|2021-07-29 20:10:20|||||||||51
1627589430000|2021-07-29 20:10:30|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|101
1627589440000|2021-07-29 20:10:40|7501.8|7499|7500.9|7498.1|7501.8|7499|7500.9|7498.1|4
1627589450000|2021-07-29 20:10:50|7500.8|7498|7500.9|7498.1|7500.9|7498.1|7499.9|7497.1|11
1627589460000|2021-07-29 20:11:00|7500.8|7498|7500.8|7498|7500.8|7498|7500.8|7498|0
1627589480000|2021-07-29 20:11:20|7501.8|7499|7501.8|7499|7501.8|7499|7501.8|7499|3
1627589490000|2021-07-29 20:11:30|7501.3|7498.5|7501.3|7498.5|7501.8|7499|7501.3|7498.5|12
1627589500000|2021-07-29 20:11:40|7500.9|7498.1|7501.3|7498.5|7501.4|7498.6|7500.9|7498.1|1
1627589510000|2021-07-29 20:11:50|7500.9|7498.1|7501.3|7498.5|7501.3|7498.5|7500.9|7498.1|7
1627589530000|2021-07-29 20:12:10|||||||||1
1627589550000|2021-07-29 20:12:30|7501.8|7499|7501.3|7498.5|7501.8|7499|7501.3|7498.5|0
1627589560000|2021-07-29 20:12:40|7501.8|7499|7501.8|7499|7501.8|7499|7501.8|7499|18
1627589570000|2021-07-29 20:12:50|||||||||1
1627589580000|2021-07-29 20:13:00|7500.9|7498.1|7501.8|7499|7501.8|7499|7500.9|7498.1|4
1627589590000|2021-07-29 20:13:10|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7500.9|7498.1|1
1627589600000|2021-07-29 20:13:20|7500.8|7498|7500.8|7498|7500.8|7498|7500.8|7498|0
1627589610000|2021-07-29 20:13:30|7500.3|7497.5|7500.8|7498|7500.8|7498|7500.3|7497.5|3
1627589620000|2021-07-29 20:13:40|7499.9|7497.1|7500.8|7498|7500.8|7498|7499.8|7497|2
1627589650000|2021-07-29 20:14:10|7500.9|7498.1|7501.3|7498.5|7501.3|7498.5|7500.9|7498.1|0
1627589660000|2021-07-29 20:14:20|7500.8|7498|7500.8|7498|7500.8|7498|7500.8|7498|12
1627589690000|2021-07-29 20:14:50|7500.3|7497.5|7500.8|7498|7500.8|7498|7500.3|7497.5|0
1627589700000|2021-07-29 20:15:00|7499.8|7497|7500.3|7497.5|7500.3|7497.5|7499.8|7497|10
1627589710000|2021-07-29 20:15:10|7499.8|7497|7500.3|7497.5|7500.8|7498|7499.8|7497|8
1627589720000|2021-07-29 20:15:20|7500.8|7498|7500.3|7497.5|7500.8|7498|7500.3|7497.5|0
1627589730000|2021-07-29 20:15:30|7500.8|7498|7500.8|7498|7500.8|7498|7500.8|7498|0
1627589740000|2021-07-29 20:15:40|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|1
1627589790000|2021-07-29 20:16:30|7499.8|7497|7500.3|7497.5|7500.3|7497.5|7499.8|7497|7
1627589800000|2021-07-29 20:16:40|7499.9|7497.1|7498.3|7495.5|7499.9|7497.1|7496|7493.2|163
1627589810000|2021-07-29 20:16:50|7497.8|7495|7497.8|7495|7497.8|7495|7497.8|7495|19
1627589820000|2021-07-29 20:17:00|||||||||1
1627589830000|2021-07-29 20:17:10|7496.8|7494|7497.8|7495|7497.8|7495|7496.8|7494|10
1627589840000|2021-07-29 20:17:20|7497.4|7494.6|7497.8|7495|7497.8|7495|7497.4|7494.6|0
1627589850000|2021-07-29 20:17:30|7498.8|7496|7498.3|7495.5|7498.8|7496|7497.8|7495|35
1627589870000|2021-07-29 20:17:50|7497.9|7495.1|7497.8|7495|7497.9|7495.1|7497.8|7495|0
1627589880000|2021-07-29 20:18:00|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|0
1627589890000|2021-07-29 20:18:10|7497.9|7495.1|7498.8|7496|7498.8|7496|7497.8|7495|4
1627589900000|2021-07-29 20:18:20|||||||||4
1627589910000|2021-07-29 20:18:30|||||||||1
1627589920000|2021-07-29 20:18:40|7498.9|7496.1|7498.8|7496|7499.3|7496.5|7498.8|7496|2
1627589930000|2021-07-29 20:18:50|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|0
1627589940000|2021-07-29 20:19:00|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|0
1627589950000|2021-07-29 20:19:10|7498.8|7496|7498.8|7496|7498.8|7496|7498.8|7496|9
1627589960000|2021-07-29 20:19:20|7499.3|7496.5|7498.8|7496|7499.3|7496.5|7498.8|7496|1
1627590000000|2021-07-29 20:20:00|||||||||1
1627590010000|2021-07-29 20:20:10|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|1
1627590020000|2021-07-29 20:20:20|7498.8|7496|7498.8|7496|7498.8|7496|7498.8|7496|0
1627590040000|2021-07-29 20:20:40|7498.3|7495.5|7497.3|7494.5|7498.3|7495.5|7497.3|7494.5|2
1627590050000|2021-07-29 20:20:50|7497.8|7495|7496.8|7494|7497.8|7495|7496.8|7494|2
1627590060000|2021-07-29 20:21:00|7495.8|7493|7496.3|7493.5|7496.3|7493.5|7495.8|7493|3
1627590070000|2021-07-29 20:21:10|7495.8|7493|7496.8|7494|7496.8|7494|7495.8|7493|4
1627590090000|2021-07-29 20:21:30|7495.9|7493.1|7495.8|7493|7496.3|7493.5|7495.8|7493|6
1627590100000|2021-07-29 20:21:40|||||||||4
1627590120000|2021-07-29 20:22:00|||||||||11
1627590130000|2021-07-29 20:22:10|7496.3|7493.5|7495.8|7493|7496.3|7493.5|7495.8|7493|0
1627590150000|2021-07-29 20:22:30|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|2
1627590170000|2021-07-29 20:22:50|7495.9|7493.1|7496.8|7494|7496.8|7494|7495.9|7493.1|1
1627590190000|2021-07-29 20:23:10|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|2
1627590200000|2021-07-29 20:23:20|7496.8|7494|7496.8|7494|7496.8|7494|7496.8|7494|0
1627590230000|2021-07-29 20:23:50|7497.8|7495|7497.3|7494.5|7497.8|7495|7497.3|7494.5|16
1627590280000|2021-07-29 20:24:40|7497.8|7495|7497.3|7494.5|7497.8|7495|7497.3|7494.5|1
1627590290000|2021-07-29 20:24:50|7497.8|7495|7497.3|7494.5|7497.8|7495|7497.3|7494.5|0
1627590300000|2021-07-29 20:25:00|7497.8|7495|7497.8|7495|7497.8|7495|7497.8|7495|2
1627590340000|2021-07-29 20:25:40|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|0
1627590370000|2021-07-29 20:26:10|7497.8|7495|7497.8|7495|7497.8|7495|7497.8|7495|0
1627590410000|2021-07-29 20:26:50|7497.3|7494.5|7496.8|7494|7497.8|7495|7496.8|7494|1
1627590440000|2021-07-29 20:27:20|7496.3|7493.5|7496.3|7493.5|7496.8|7494|7495.8|7493|5
1627590450000|2021-07-29 20:27:30|7496.8|7494|7496.8|7494|7496.8|7494|7496.8|7494|0
1627590470000|2021-07-29 20:27:50|||||||||1
1627590480000|2021-07-29 20:28:00|7495.8|7493|7495.8|7493|7495.8|7493|7495.8|7493|2
1627590540000|2021-07-29 20:29:00|||||||||1
1627590560000|2021-07-29 20:29:20|7496.3|7493.5|7495.8|7493|7496.3|7493.5|7495.8|7493|4
1627590610000|2021-07-29 20:30:10|7496.3|7493.5|7495.8|7493|7496.3|7493.5|7495.8|7493|0
1627590630000|2021-07-29 20:30:30|7496.8|7494|7495.8|7493|7496.8|7494|7495.8|7493|1
1627590640000|2021-07-29 20:30:40|||||||||1
1627590650000|2021-07-29 20:30:50|7494.8|7492|7494.8|7492|7494.8|7492|7494.8|7492|10
1627590660000|2021-07-29 20:31:00|7495.3|7492.5|7494.3|7491.5|7495.3|7492.5|7494.3|7491.5|4
1627590670000|2021-07-29 20:31:10|7493.8|7491|7494.3|7491.5|7494.3|7491.5|7493.8|7491|1
1627590680000|2021-07-29 20:31:20|7494.8|7492|7494.8|7492|7495.3|7492.5|7494.8|7492|0
1627590690000|2021-07-29 20:31:30|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7493.8|7491|6
1627590700000|2021-07-29 20:31:40|7493.8|7491|7494.8|7492|7494.8|7492|7493.8|7491|5
1627590710000|2021-07-29 20:31:50|7494.3|7491.5|7493.8|7491|7494.3|7491.5|7493.8|7491|0
1627590720000|2021-07-29 20:32:00|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|0
1627590740000|2021-07-29 20:32:20|7493.8|7491|7493.8|7491|7493.8|7491|7493.3|7490.5|0
1627590750000|2021-07-29 20:32:30|7493.3|7490.5|7493.3|7490.5|7493.8|7491|7493.3|7490.5|0
1627590760000|2021-07-29 20:32:40|7492.8|7490|7493.3|7490.5|7493.8|7491|7492.8|7490|6
1627590770000|2021-07-29 20:32:50|7492.8|7490|7490.8|7488|7492.8|7490|7490.8|7488|18
1627590780000|2021-07-29 20:33:00|7491.8|7489|7491.3|7488.5|7492.3|7489.5|7490.8|7488|52
1627590800000|2021-07-29 20:33:20|7491.8|7489|7490.8|7488|7492.3|7489.5|7490.8|7488|42
1627590810000|2021-07-29 20:33:30|7491.3|7488.5|7490.3|7487.5|7491.3|7488.5|7489.8|7487|27
1627590820000|2021-07-29 20:33:40|7489.8|7487|7490.8|7488|7491.8|7489|7489.8|7487|37
1627590830000|2021-07-29 20:33:50|7489.8|7487|7489.8|7487|7489.8|7487|7489.8|7487|6
1627590840000|2021-07-29 20:34:00|7490.3|7487.5|7489.8|7487|7490.3|7487.5|7489.8|7487|15
1627590850000|2021-07-29 20:34:10|7489.3|7486.5|7488.8|7486|7489.3|7486.5|7488.8|7486|0
1627590870000|2021-07-29 20:34:30|||||||||3
1627590890000|2021-07-29 20:34:50|7488.3|7485.5|7488.8|7486|7488.8|7486|7488.3|7485.5|3
1627590900000|2021-07-29 20:35:00|7488.3|7485.5|7488.8|7486|7488.8|7486|7488.3|7485.5|6
1627590910000|2021-07-29 20:35:10|||||||||4
1627590920000|2021-07-29 20:35:20|7488.3|7485.5|7488.3|7485.5|7488.8|7486|7487.8|7485|5
1627590930000|2021-07-29 20:35:30|7487.8|7485|7488.3|7485.5|7488.3|7485.5|7487.8|7485|0
1627590940000|2021-07-29 20:35:40|7487.8|7485|7487.8|7485|7487.8|7485|7487.8|7485|36
1627590950000|2021-07-29 20:35:50|7486.8|7484|7486.8|7484|7487.3|7484.5|7486.8|7484|2
1627590960000|2021-07-29 20:36:00|7485.8|7483|7485.8|7483|7486.3|7483.5|7485.8|7483|6
1627590970000|2021-07-29 20:36:10|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|2
1627590980000|2021-07-29 20:36:20|7485.8|7483|7486.3|7483.5|7486.3|7483.5|7485.8|7483|4
1627590990000|2021-07-29 20:36:30|||||||||1
1627591010000|2021-07-29 20:36:50|7486.8|7484|7486.8|7484|7487.3|7484.5|7486.8|7484|10
1627591020000|2021-07-29 20:37:00|7486.3|7483.5|7485.8|7483|7486.3|7483.5|7485.8|7483|13
1627591030000|2021-07-29 20:37:10|7486.8|7484|7486.8|7484|7487.3|7484.5|7486.8|7484|8
1627591040000|2021-07-29 20:37:20|7486.3|7483.5|7486.8|7484|7486.8|7484|7486.3|7483.5|19
1627591050000|2021-07-29 20:37:30|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7485.8|7483|1
1627591060000|2021-07-29 20:37:40|7485.8|7483|7485.8|7483|7485.8|7483|7485.8|7483|2
1627591070000|2021-07-29 20:37:50|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|1
1627591080000|2021-07-29 20:38:00|7484.3|7481.5|7484.8|7482|7484.8|7482|7483.8|7481|5
1627591090000|2021-07-29 20:38:10|7483.8|7481|7483.8|7481|7484.8|7482|7483.8|7481|26
1627591100000|2021-07-29 20:38:20|7484.3|7481.5|7483.8|7481|7484.3|7481.5|7483.8|7481|8
1627591110000|2021-07-29 20:38:30|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|8
1627591120000|2021-07-29 20:38:40|7483.8|7481|7484.3|7481.5|7484.3|7481.5|7483.8|7481|4
1627591130000|2021-07-29 20:38:50|7483.8|7481|7483.8|7481|7483.8|7481|7483.8|7481|0
1627591150000|2021-07-29 20:39:10|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|1
1627591160000|2021-07-29 20:39:20|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|0
1627591170000|2021-07-29 20:39:30|||||||||4
1627591190000|2021-07-29 20:39:50|||||||||3
1627591200000|2021-07-29 20:40:00|7485.8|7483|7485.8|7483|7485.8|7483|7485.8|7483|2
1627591210000|2021-07-29 20:40:10|||||||||1
1627591220000|2021-07-29 20:40:20|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|4
1627591240000|2021-07-29 20:40:40|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|0
1627591250000|2021-07-29 20:40:50|7484.3|7481.5|7484.3|7481.5|7484.8|7482|7484.3|7481.5|3
1627591270000|2021-07-29 20:41:10|7483.8|7481|7483.8|7481|7483.8|7481|7483.8|7481|0
1627591300000|2021-07-29 20:41:40|7484.8|7482|7484.8|7482|7484.8|7482|7484.3|7481.5|7
1627591310000|2021-07-29 20:41:50|7485.8|7483|7485.8|7483|7485.8|7483|7485.8|7483|5
1627591330000|2021-07-29 20:42:10|7486.8|7484|7486.3|7483.5|7486.8|7484|7486.3|7483.5|17
1627591340000|2021-07-29 20:42:20|7486.8|7484|7486.8|7484|7486.8|7484|7486.8|7484|0
1627591360000|2021-07-29 20:42:40|7487.3|7484.5|7486.8|7484|7487.3|7484.5|7486.8|7484|3
1627591370000|2021-07-29 20:42:50|7487.3|7484.5|7486.8|7484|7487.3|7484.5|7486.8|7484|6
1627591380000|2021-07-29 20:43:00|7487.3|7484.5|7487.8|7485|7487.8|7485|7487.3|7484.5|2
1627591400000|2021-07-29 20:43:20|||||||||6
1627591440000|2021-07-29 20:44:00|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|5
1627591460000|2021-07-29 20:44:20|||||||||1
1627591470000|2021-07-29 20:44:30|7487.8|7485|7488.3|7485.5|7488.3|7485.5|7487.8|7485|5
1627591490000|2021-07-29 20:44:50|7488.8|7486|7488.3|7485.5|7488.8|7486|7488.3|7485.5|2
1627591500000|2021-07-29 20:45:00|7488.8|7486|7488.8|7486|7488.8|7486|7488.3|7485.5|0
1627591510000|2021-07-29 20:45:10|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|2
1627591550000|2021-07-29 20:45:50|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|0
1627591560000|2021-07-29 20:46:00|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|48
1627591580000|2021-07-29 20:46:20|7487.8|7485|7487.8|7485|7487.8|7485|7487.8|7485|0
1627591590000|2021-07-29 20:46:30|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|2
1627591600000|2021-07-29 20:46:40|7487.8|7485|7487.8|7485|7487.8|7485|7487.8|7485|18
1627591630000|2021-07-29 20:47:10|7488.8|7486|7488.3|7485.5|7488.8|7486|7488.3|7485.5|8
1627591680000|2021-07-29 20:48:00|7487.8|7485|7489.8|7487|7489.8|7487|7487.8|7485|185
1627591690000|2021-07-29 20:48:10|7489.3|7486.5|7489.3|7486.5|7489.8|7487|7489.3|7486.5|1
1627591700000|2021-07-29 20:48:20|7488.8|7486|7488.3|7485.5|7488.8|7486|7488.3|7485.5|0
1627591720000|2021-07-29 20:48:40|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|0
1627591740000|2021-07-29 20:49:00|7487.8|7485|7489.8|7487|7490.8|7488|7487.8|7485|24
1627591750000|2021-07-29 20:49:10|7490.8|7488|7494.8|7492|7494.8|7492|7490.8|7488|36
1627591760000|2021-07-29 20:49:20|7494.3|7491.5|7493.8|7491|7494.8|7492|7493.8|7491|7
1627591770000|2021-07-29 20:49:30|||||||||24
1627591780000|2021-07-29 20:49:40|7492.8|7490|7492.3|7489.5|7492.8|7490|7492.3|7489.5|14
1627591790000|2021-07-29 20:49:50|7492.8|7490|7492.8|7490|7492.8|7490|7492.8|7490|4
1627591800000|2021-07-29 20:50:00|7492.3|7489.5|7493.8|7491|7493.8|7491|7492.3|7489.5|8
1627591810000|2021-07-29 20:50:10|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|3
1627591820000|2021-07-29 20:50:20|7493.8|7491|7493.8|7491|7493.8|7491|7493.3|7490.5|2
1627591830000|2021-07-29 20:50:30|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7492.8|7490|152
1627591840000|2021-07-29 20:50:40|7491.8|7489|7491.3|7488.5|7491.8|7489|7491.3|7488.5|4
1627591850000|2021-07-29 20:50:50|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|3
1627591860000|2021-07-29 20:51:00|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|2
1627591870000|2021-07-29 20:51:10|7489.8|7487|7489.3|7486.5|7489.8|7487|7489.3|7486.5|4
1627591880000|2021-07-29 20:51:20|7488.8|7486|7488.3|7485.5|7488.8|7486|7488.3|7485.5|2
1627591890000|2021-07-29 20:51:30|7489.8|7487|7489.8|7487|7490.3|7487.5|7489.8|7487|15
1627591900000|2021-07-29 20:51:40|7491.8|7489|7491.8|7489|7491.8|7489|7491.8|7489|23
1627591910000|2021-07-29 20:51:50|||||||||3
1627591920000|2021-07-29 20:52:00|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7490.8|7488|4
1627591930000|2021-07-29 20:52:10|7490.8|7488|7490.3|7487.5|7490.8|7488|7490.3|7487.5|4
1627591940000|2021-07-29 20:52:20|7489.8|7487|7490.3|7487.5|7490.8|7488|7489.8|7487|4
1627591950000|2021-07-29 20:52:30|7490.8|7488|7490.8|7488|7490.8|7488|7490.3|7487.5|2
1627591960000|2021-07-29 20:52:40|7490.3|7487.5|7489.8|7487|7490.3|7487.5|7489.8|7487|3
1627591970000|2021-07-29 20:52:50|7489.3|7486.5|7489.8|7487|7489.8|7487|7488.8|7486|15
1627591980000|2021-07-29 20:53:00|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|2
1627591990000|2021-07-29 20:53:10|7489.8|7487|7488.8|7486|7489.8|7487|7488.8|7486|0
1627592010000|2021-07-29 20:53:30|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7488.8|7486|0
1627592020000|2021-07-29 20:53:40|7488.8|7486|7489.3|7486.5|7489.3|7486.5|7488.8|7486|0
1627592030000|2021-07-29 20:53:50|7488.8|7486|7489.8|7487|7489.8|7487|7488.8|7486|4
1627592040000|2021-07-29 20:54:00|||||||||1
1627592050000|2021-07-29 20:54:10|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7488.8|7486|24
1627592060000|2021-07-29 20:54:20|7489.8|7487|7489.8|7487|7490.3|7487.5|7489.3|7486.5|11
1627592070000|2021-07-29 20:54:30|7489.3|7486.5|7488.8|7486|7489.3|7486.5|7488.8|7486|2
1627592080000|2021-07-29 20:54:40|7488.3|7485.5|7487.8|7485|7488.8|7486|7487.8|7485|5
1627592090000|2021-07-29 20:54:50|7487.3|7484.5|7487.8|7485|7488.3|7485.5|7487.3|7484.5|44
1627592100000|2021-07-29 20:55:00|7488.8|7486|7487.8|7485|7488.8|7486|7487.8|7485|26
1627592120000|2021-07-29 20:55:20|7488.8|7486|7488.8|7486|7489.3|7486.5|7488.8|7486|1
1627592130000|2021-07-29 20:55:30|7489.3|7486.5|7488.8|7486|7489.3|7486.5|7488.3|7485.5|1
1627592140000|2021-07-29 20:55:40|7487.8|7485|7488.3|7485.5|7489.3|7486.5|7487.8|7485|18
1627592150000|2021-07-29 20:55:50|7489.8|7487|7490.8|7488|7491.8|7489|7489.3|7486.5|41
1627592160000|2021-07-29 20:56:00|7490.3|7487.5|7490.3|7487.5|7490.4|7487.5|7490.3|7486.4|1
1627592190000|2021-07-29 20:56:30|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|0
1627592200000|2021-07-29 20:56:40|||||||||1
1627592250000|2021-07-29 20:57:30|7491.7|7488.9|7491.8|7489|7493.3|7490.5|7491.7|7488.9|70
1627592260000|2021-07-29 20:57:40|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|0
1627592270000|2021-07-29 20:57:50|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|0
1627592280000|2021-07-29 20:58:00|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|1
1627592290000|2021-07-29 20:58:10|7495.9|7485.9|7491.4|7487.4|7495.9|7489.4|7490.8|7484.4|27
1627592300000|2021-07-29 20:58:20|7492.3|7488.3|7491.3|7488.5|7492.4|7488.5|7491.3|7488.3|0
1627592310000|2021-07-29 20:58:30|7491.8|7489|7491.8|7489|7491.8|7489|7491.8|7489|0
1627592320000|2021-07-29 20:58:40|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|2
1627592330000|2021-07-29 20:58:50|7492.9|7482.9|7490.4|7486.4|7492.9|7488|7489.3|7482.9|10
1627592340000|2021-07-29 20:59:00|7489.3|7486.5|7489.3|7486.5|7490.3|7487.5|7489.3|7486.5|0
1627592350000|2021-07-29 20:59:10|7488.8|7486|7488.3|7485.5|7488.8|7486|7488.3|7485.5|10
1627592360000|2021-07-29 20:59:20|7488.8|7486|7488.3|7485.5|7488.8|7486|7488.3|7485.5|38
1627592370000|2021-07-29 20:59:30|||||||||22
1627592380000|2021-07-29 20:59:40|7488.4|7484.4|7488.3|7485.5|7488.4|7485.5|7488.3|7484.4|1
1627592390000|2021-07-29 20:59:50|7488.8|7486|7488.8|7486|7490.3|7487.5|7488.8|7486|35
1627592400000|2021-07-29 21:00:00|7488.4|7484.4|7488.4|7484.4|7488.4|7484.4|7488.4|7484.4|0
1627592460000|2021-07-29 21:01:00|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|1
1627592470000|2021-07-29 21:01:10|7488.4|7484.4|7488.4|7484.4|7488.4|7484.4|7488.4|7484.4|4
1627592490000|2021-07-29 21:01:30|||||||||5
1627592530000|2021-07-29 21:02:10|||||||||5
1627592560000|2021-07-29 21:02:40|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|2
1627592570000|2021-07-29 21:02:50|7488.4|7484.4|7488.4|7484.4|7488.4|7484.4|7488.4|7484.4|3
1627592650000|2021-07-29 21:04:10|7488.3|7484.3|7488.3|7484.3|7488.3|7484.3|7488.3|7484.3|0
1627593060000|2021-07-29 21:11:00|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|0
1627593070000|2021-07-29 21:11:10|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|0
1627593100000|2021-07-29 21:11:40|7488.7|7485.9|7488.3|7484.3|7488.7|7485.9|7488.3|7484.3|0
1627593110000|2021-07-29 21:11:50|7487.3|7484.5|7487.2|7484.4|7487.3|7484.5|7487.2|7484.4|0
1627593130000|2021-07-29 21:12:10|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|7487.2|7484.4|1
1627593140000|2021-07-29 21:12:20|7488.3|7484.3|7488.3|7484.3|7488.3|7484.3|7488.3|7484.3|0
1627593150000|2021-07-29 21:12:30|7487.3|7484.5|7487.2|7484.4|7487.3|7484.5|7487.2|7484.4|0
1627593170000|2021-07-29 21:12:50|7488.3|7484.3|7488.3|7484.3|7488.3|7484.3|7488.3|7484.3|1
1627593180000|2021-07-29 21:13:00|7492.3|7482.3|7491.8|7481.8|7492.3|7482.3|7491.8|7481.8|7
1627593190000|2021-07-29 21:13:10|7492.3|7482.3|7491.8|7481.8|7492.3|7482.3|7491.8|7481.8|1
1627593200000|2021-07-29 21:13:20|7491.9|7481.9|7488.3|7484.3|7492.3|7484.3|7488.3|7481.8|1
1627593210000|2021-07-29 21:13:30|||||||||1
1627593260000|2021-07-29 21:14:20|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|0
1627593430000|2021-07-29 21:17:10|7487.4|7483.4|7487.4|7483.4|7487.4|7483.4|7487.4|7483.4|0
1627593590000|2021-07-29 21:19:50|7490.9|7480.9|7488.7|7485.9|7490.9|7485.9|7488.7|7480.9|1
1627593600000|2021-07-29 21:20:00|7488.8|7486|7491.8|7481.8|7491.8|7486|7488.7|7481.8|3
1627593610000|2021-07-29 21:20:10|7492.3|7482.3|7492.4|7482.4|7492.4|7482.4|7491.9|7481.9|4
1627593630000|2021-07-29 21:20:30|7491.9|7481.9|7491.9|7481.9|7491.9|7481.9|7491.9|7481.9|0
1627593720000|2021-07-29 21:22:00|7491.8|7481.8|7491.8|7481.8|7491.8|7481.8|7491.8|7481.8|0
1627593920000|2021-07-29 21:25:20|||||||||205
1627594070000|2021-07-29 21:27:50|7491.3|7481.3|7491.3|7481.3|7491.9|7481.9|7491.3|7481.3|0
1627594090000|2021-07-29 21:28:10|||||||||1
1627594150000|2021-07-29 21:29:10|7490.9|7480.9|7490.9|7480.9|7490.9|7480.9|7490.4|7480.4|0
1627594160000|2021-07-29 21:29:20|7490.4|7480.4|7490.9|7480.9|7490.9|7480.9|7490.4|7480.4|0
1627594270000|2021-07-29 21:31:10|7490.8|7480.8|7490.8|7480.8|7490.8|7480.8|7490.8|7480.8|0
1627595030000|2021-07-29 21:43:50|7490.3|7480.3|7490.8|7480.8|7490.8|7480.8|7490.3|7480.3|0
1627595410000|2021-07-29 21:50:10|7490.3|7480.3|7490.3|7480.3|7490.3|7480.3|7490.3|7480.3|0
1627595420000|2021-07-29 21:50:20|7489.8|7479.8|7490.3|7480.3|7490.3|7480.3|7489.8|7479.8|0
1627595430000|2021-07-29 21:50:30|7490.8|7480.8|7490.8|7480.8|7490.8|7480.8|7490.8|7480.8|0
1627595480000|2021-07-29 21:51:20|7489.8|7479.8|7489.8|7479.8|7489.8|7479.8|7489.8|7479.8|0
1627595490000|2021-07-29 21:51:30|7486.3|7482.3|7486.3|7482.3|7486.3|7482.3|7486.3|7482.3|0
1627595500000|2021-07-29 21:51:40|7485.2|7482.4|7489.8|7479.8|7489.8|7482.4|7485.2|7479.8|0
1627595510000|2021-07-29 21:51:50|7486.3|7482.3|7489.8|7479.8|7489.8|7482.3|7486.3|7479.8|0
1627595520000|2021-07-29 21:52:00|7490.3|7480.3|7486.4|7482.4|7490.3|7482.4|7486.4|7480.3|0
1627595530000|2021-07-29 21:52:10|7486.3|7482.3|7490.8|7480.8|7490.8|7482.3|7486.3|7480.8|1
1627595890000|2021-07-29 21:58:10|7489.3|7485.3|7489.3|7485.3|7489.3|7485.3|7489.3|7485.3|0
1627595900000|2021-07-29 21:58:20|7490.9|7480.9|7490.8|7480.8|7490.9|7480.9|7490.8|7480.8|1
1627595910000|2021-07-29 21:58:30|7491.3|7481.3|7491.3|7481.3|7491.3|7481.3|7491.3|7481.3|0
1627595960000|2021-07-29 21:59:20|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|3
1627595970000|2021-07-29 21:59:30|7490.3|7480.3|7490.3|7480.3|7490.3|7480.3|7490.3|7480.3|0
1627595980000|2021-07-29 21:59:40|7488.3|7478.3|7490.8|7480.8|7490.8|7480.8|7488.3|7478.3|0
1627595990000|2021-07-29 21:59:50|7484.3|7474.3|7488.3|7478.3|7488.3|7478.3|7484.3|7474.3|2
1627603200000|2021-07-30 00:00:00|7478|7475.2|7479.5|7476.7|7479.5|7476.7|7477.5|7474.7|21
1627603210000|2021-07-30 00:00:10|7480.5|7477.7|7479.5|7476.7|7481|7478.2|7479.5|7476.7|11
1627603220000|2021-07-30 00:00:20|7479|7476.2|7477.5|7474.7|7479|7476.2|7477.5|7474.7|2
1627603230000|2021-07-30 00:00:30|7477|7474.2|7478|7475.2|7478.5|7475.7|7477|7474.2|10
1627603260000|2021-07-30 00:01:00|7479|7476.2|7482.5|7479.7|7482.5|7479.7|7479|7476.2|33
1627603270000|2021-07-30 00:01:10|7482|7479.2|7480|7477.2|7482.5|7479.7|7479|7476.2|17
1627603280000|2021-07-30 00:01:20|7479.5|7476.7|7478.5|7475.7|7480.5|7477.7|7478|7475.2|7
1627603290000|2021-07-30 00:01:30|7478|7475.2|7476|7473.2|7478|7475.2|7476|7473.2|3
1627603300000|2021-07-30 00:01:40|||||||||2
1627603310000|2021-07-30 00:01:50|7475|7472.2|7475|7472.2|7475|7472.2|7475|7472.2|0
1627603320000|2021-07-30 00:02:00|7475.5|7472.7|7474.5|7471.7|7475.5|7472.7|7473|7470.2|27
1627603330000|2021-07-30 00:02:10|7475|7472.2|7476|7473.2|7476|7473.2|7475|7472.2|4
1627603350000|2021-07-30 00:02:30|7476.5|7473.7|7476|7473.2|7476.5|7473.7|7476|7473.2|2
1627603380000|2021-07-30 00:03:00|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|0
1627603390000|2021-07-30 00:03:10|7475|7472.2|7474|7471.2|7475|7472.2|7474|7471.2|6
1627603400000|2021-07-30 00:03:20|7473.5|7470.7|7473|7470.2|7473.5|7470.7|7473|7470.2|0
1627603410000|2021-07-30 00:03:30|7473.5|7470.7|7474|7471.2|7474|7471.2|7473.5|7470.7|10
1627603420000|2021-07-30 00:03:40|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7474|7471.2|8
1627603430000|2021-07-30 00:03:50|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|6
1627603490000|2021-07-30 00:04:50|7473.5|7470.7|7474|7471.2|7474.5|7471.7|7473.5|7470.7|4
1627603500000|2021-07-30 00:05:00|||||||||1
1627603510000|2021-07-30 00:05:10|7474.5|7471.7|7474|7471.2|7474.5|7471.7|7474|7471.2|2
1627603520000|2021-07-30 00:05:20|7476|7473.2|7475.1|7472.3|7477.5|7474.7|7475.1|7472.3|19
1627603530000|2021-07-30 00:05:30|7475|7472.2|7474|7471.2|7475|7472.2|7474|7471.2|3
1627603550000|2021-07-30 00:05:50|7474.5|7471.7|7474|7471.2|7474.5|7471.7|7474|7471.2|9
1627603560000|2021-07-30 00:06:00|7473.5|7470.7|7473|7470.2|7473.5|7470.7|7473|7470.2|10
1627603600000|2021-07-30 00:06:40|7473.5|7470.7|7474.5|7471.7|7474.5|7471.7|7473.5|7470.7|10
1627603610000|2021-07-30 00:06:50|7475.5|7472.7|7477|7474.2|7478.5|7475.7|7475.5|7472.7|23
1627603620000|2021-07-30 00:07:00|7476|7473.2|7476|7473.2|7476.5|7473.7|7475|7472.2|10
1627603640000|2021-07-30 00:07:20|7475|7472.2|7475|7472.2|7475|7472.2|7475|7472.2|0
1627603660000|2021-07-30 00:07:40|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|0
1627603680000|2021-07-30 00:08:00|7476.5|7473.7|7477|7474.2|7477.5|7474.7|7476.5|7473.7|3
1627603700000|2021-07-30 00:08:20|7478|7475.2|7478|7475.2|7478|7475.2|7478|7475.2|4
1627603710000|2021-07-30 00:08:30|7478.5|7475.7|7479.5|7476.7|7480.5|7477.7|7478.5|7475.7|12
1627603730000|2021-07-30 00:08:50|||||||||2
1627603740000|2021-07-30 00:09:00|7477|7474.2|7479|7476.2|7479|7476.2|7477|7474.2|7
1627603750000|2021-07-30 00:09:10|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|18
1627603760000|2021-07-30 00:09:20|7478.5|7475.7|7477.5|7474.7|7478.5|7475.7|7477.5|7474.7|9
1627603770000|2021-07-30 00:09:30|7477|7474.2|7477|7474.2|7477|7474.2|7477|7474.2|1
1627603800000|2021-07-30 00:10:00|7477.5|7474.7|7478|7475.2|7478|7475.2|7477|7474.2|5
1627603820000|2021-07-30 00:10:20|7478.5|7475.7|7479.5|7476.7|7479.5|7476.7|7478.5|7475.7|7
1627603830000|2021-07-30 00:10:30|7480.5|7477.7|7482|7479.2|7482|7479.2|7480.5|7477.7|4
1627603840000|2021-07-30 00:10:40|||||||||1
1627603860000|2021-07-30 00:11:00|7482.5|7479.7|7483.5|7480.7|7483.5|7480.7|7482.5|7479.7|7
1627603870000|2021-07-30 00:11:10|7482.5|7479.7|7480.5|7477.7|7482.5|7479.7|7480.5|7477.7|9
1627603880000|2021-07-30 00:11:20|7481|7478.2|7481|7478.2|7481|7478.2|7481|7478.2|3
1627603890000|2021-07-30 00:11:30|7481.5|7478.7|7482|7479.2|7482|7479.2|7481.5|7478.7|2
1627603900000|2021-07-30 00:11:40|7482.5|7479.7|7484|7481.2|7484|7481.2|7482.5|7479.7|2
1627603910000|2021-07-30 00:11:50|7482.5|7479.7|7482|7479.2|7482.5|7479.7|7482|7479.2|6
1627603920000|2021-07-30 00:12:00|7482.5|7479.7|7482.5|7479.7|7483|7480.2|7482.5|7479.7|3
1627603930000|2021-07-30 00:12:10|7482|7479.2|7482|7479.2|7482|7479.2|7482|7479.2|2
1627603970000|2021-07-30 00:12:50|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|0
1627603980000|2021-07-30 00:13:00|7482|7479.2|7482|7479.2|7482.5|7479.7|7482|7479.2|29
1627603990000|2021-07-30 00:13:10|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|0
1627604000000|2021-07-30 00:13:20|7481|7478.2|7481|7478.2|7481|7478.2|7481|7478.2|4
1627604020000|2021-07-30 00:13:40|7480.5|7477.7|7480.5|7477.7|7481|7478.2|7480.5|7477.7|2
1627604030000|2021-07-30 00:13:50|7482.5|7479.7|7483|7480.2|7483|7480.2|7482.5|7479.7|21
1627604040000|2021-07-30 00:14:00|7483.5|7480.7|7484|7481.2|7484|7481.2|7483.5|7480.7|1
1627604060000|2021-07-30 00:14:20|7484.5|7481.7|7484|7481.2|7484.5|7481.7|7484|7481.2|7
1627604070000|2021-07-30 00:14:30|||||||||10
1627604080000|2021-07-30 00:14:40|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|0
1627604090000|2021-07-30 00:14:50|7484|7481.2|7483.5|7480.7|7484|7481.2|7483.5|7480.7|0
1627604100000|2021-07-30 00:15:00|7484|7481.2|7483.5|7480.7|7484|7481.2|7483.5|7480.7|2
1627604110000|2021-07-30 00:15:10|7484.5|7481.7|7486|7483.2|7486|7483.2|7484.5|7481.7|2
1627604120000|2021-07-30 00:15:20|7485.5|7482.7|7485.5|7482.7|7486|7483.2|7485.5|7482.7|0
1627604130000|2021-07-30 00:15:30|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|1
1627604140000|2021-07-30 00:15:40|7485.5|7482.7|7485.5|7482.7|7486|7483.2|7485.5|7482.7|1
1627604150000|2021-07-30 00:15:50|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|0
1627604170000|2021-07-30 00:16:10|7485.5|7482.7|7486|7483.2|7486|7483.2|7485.5|7482.7|0
1627604190000|2021-07-30 00:16:30|||||||||1
1627604200000|2021-07-30 00:16:40|7485.5|7482.7|7484|7481.2|7485.5|7482.7|7483|7480.2|22
1627604210000|2021-07-30 00:16:50|||||||||2
1627604220000|2021-07-30 00:17:00|7483.5|7480.7|7484|7481.2|7484|7481.2|7483.5|7480.7|1
1627604230000|2021-07-30 00:17:10|7484.5|7481.7|7485|7482.2|7485.5|7482.7|7484.5|7481.7|4
1627604250000|2021-07-30 00:17:30|7484.5|7481.7|7484|7481.2|7485|7482.2|7484|7481.2|3
1627604280000|2021-07-30 00:18:00|7483.5|7480.7|7484|7481.2|7484|7481.2|7483.5|7480.7|0
1627604310000|2021-07-30 00:18:30|7484.5|7481.7|7485|7482.2|7485|7482.2|7484.5|7481.7|2
1627604320000|2021-07-30 00:18:40|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|1
1627604340000|2021-07-30 00:19:00|7484.4|7481.6|7483|7480.2|7484.4|7481.6|7482.5|7479.7|8
1627604350000|2021-07-30 00:19:10|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|0
1627604360000|2021-07-30 00:19:20|7483|7480.2|7483|7480.2|7483|7480.2|7483|7480.2|0
1627604370000|2021-07-30 00:19:30|7484|7481.2|7484|7481.2|7484|7481.2|7484|7481.2|9
1627604380000|2021-07-30 00:19:40|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|2
1627604390000|2021-07-30 00:19:50|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|1
1627604400000|2021-07-30 00:20:00|7485.5|7482.7|7485|7482.2|7485.5|7482.7|7485|7482.2|3
1627604420000|2021-07-30 00:20:20|7484.9|7482.1|7483|7480.2|7484.9|7482.1|7483|7480.2|2
1627604460000|2021-07-30 00:21:00|7482|7479.2|7482.9|7480.1|7482.9|7480.1|7481.5|7478.7|5
1627604470000|2021-07-30 00:21:10|7483|7480.2|7483|7480.2|7483|7480.2|7483|7480.2|0
1627604490000|2021-07-30 00:21:30|7482.5|7479.7|7481|7478.2|7482.5|7479.7|7481|7478.2|3
1627604550000|2021-07-30 00:22:30|7483|7480.2|7483|7480.2|7483|7480.2|7483|7480.2|1
1627604560000|2021-07-30 00:22:40|7483.4|7480.6|7483.5|7480.7|7483.5|7480.7|7483.4|7480.6|1
1627604570000|2021-07-30 00:22:50|||||||||2
1627604580000|2021-07-30 00:23:00|||||||||14
1627604590000|2021-07-30 00:23:10|||||||||4
1627604600000|2021-07-30 00:23:20|7483.4|7480.6|7482|7479.2|7483.4|7480.6|7482|7479.2|3
1627604610000|2021-07-30 00:23:30|7481.5|7478.7|7482|7479.2|7482|7479.2|7481.5|7478.7|0
1627604620000|2021-07-30 00:23:40|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|0
1627604630000|2021-07-30 00:23:50|||||||||1
1627604650000|2021-07-30 00:24:10|||||||||3
1627604660000|2021-07-30 00:24:20|||||||||2
1627604670000|2021-07-30 00:24:30|||||||||1
1627604690000|2021-07-30 00:24:50|||||||||1
1627604700000|2021-07-30 00:25:00|7481|7478.2|7480.5|7477.7|7481|7478.2|7480|7477.2|9
1627604710000|2021-07-30 00:25:10|7481|7478.2|7481.5|7478.7|7481.5|7478.7|7481|7478.2|1
1627604720000|2021-07-30 00:25:20|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|1
1627604730000|2021-07-30 00:25:30|7480|7477.2|7480|7477.2|7480|7477.2|7480|7477.2|0
1627604760000|2021-07-30 00:26:00|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|0
1627604770000|2021-07-30 00:26:10|7480|7477.2|7480.5|7477.7|7480.5|7477.7|7480|7477.2|0
1627604780000|2021-07-30 00:26:20|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|1
1627604790000|2021-07-30 00:26:30|||||||||7
1627604810000|2021-07-30 00:26:50|||||||||1
1627604820000|2021-07-30 00:27:00|7481.4|7478.6|7481|7478.2|7481.4|7478.6|7480.5|7477.7|11
1627604840000|2021-07-30 00:27:20|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|1
1627604870000|2021-07-30 00:27:50|||||||||14
1627604910000|2021-07-30 00:28:30|||||||||1
1627604930000|2021-07-30 00:28:50|||||||||1
1627604970000|2021-07-30 00:29:30|||||||||1
1627604990000|2021-07-30 00:29:50|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|13
1627605000000|2021-07-30 00:30:00|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|0
1627605030000|2021-07-30 00:30:30|||||||||1
1627605050000|2021-07-30 00:30:50|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|1
1627605060000|2021-07-30 00:31:00|7482.5|7479.7|7482.9|7480.1|7482.9|7480.1|7482.5|7479.7|3
1627605070000|2021-07-30 00:31:10|||||||||2
1627605080000|2021-07-30 00:31:20|||||||||1
1627605090000|2021-07-30 00:31:30|||||||||1
1627605110000|2021-07-30 00:31:50|7482.5|7479.7|7482.9|7480.1|7482.9|7480.1|7482.5|7479.7|1
1627605130000|2021-07-30 00:32:10|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|2
1627605150000|2021-07-30 00:32:30|7482.5|7479.7|7482.4|7479.6|7482.5|7479.7|7481.5|7478.7|8
1627605160000|2021-07-30 00:32:40|7482.9|7480.1|7482.5|7479.7|7482.9|7480.1|7482.5|7479.7|0
1627605170000|2021-07-30 00:32:50|7482|7479.2|7481.9|7479.1|7482|7479.2|7481.5|7478.7|1
1627605180000|2021-07-30 00:33:00|7482.4|7479.6|7482.9|7480.1|7482.9|7480.1|7482.4|7479.6|2
1627605210000|2021-07-30 00:33:30|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|1
1627605220000|2021-07-30 00:33:40|||||||||8
1627605230000|2021-07-30 00:33:50|7484.4|7481.6|7484.9|7482.1|7484.9|7482.1|7484.4|7481.6|8
1627605240000|2021-07-30 00:34:00|||||||||1
1627605250000|2021-07-30 00:34:10|7484.5|7481.7|7484.5|7481.7|7484.9|7482.1|7484.5|7481.7|0
1627605260000|2021-07-30 00:34:20|7484.4|7481.6|7483.5|7480.7|7484.4|7481.6|7483.5|7480.7|8
1627605270000|2021-07-30 00:34:30|7483|7480.2|7483|7480.2|7483|7480.2|7483|7480.2|3
1627605280000|2021-07-30 00:34:40|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|0
1627605300000|2021-07-30 00:35:00|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|5
1627605320000|2021-07-30 00:35:20|7483.5|7480.7|7482.5|7479.7|7483.5|7480.7|7482|7479.2|5
1627605350000|2021-07-30 00:35:50|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7
1627605360000|2021-07-30 00:36:00|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|7483|7480.2|2
1627605380000|2021-07-30 00:36:20|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|2
1627605390000|2021-07-30 00:36:30|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|1
1627605410000|2021-07-30 00:36:50|7485|7482.2|7485.5|7482.7|7485.5|7482.7|7484.5|7481.7|3
1627605420000|2021-07-30 00:37:00|7485|7482.2|7484.5|7481.7|7485|7482.2|7484.5|7481.7|1
1627605440000|2021-07-30 00:37:20|||||||||1
1627605490000|2021-07-30 00:38:10|||||||||1
1627605510000|2021-07-30 00:38:30|||||||||1
1627605520000|2021-07-30 00:38:40|7485.4|7482.6|7485.5|7482.7|7485.5|7482.7|7485.4|7482.6|1
1627605530000|2021-07-30 00:38:50|||||||||2
1627605540000|2021-07-30 00:39:00|7486|7483.2|7485.9|7483.1|7486|7483.2|7485.5|7482.7|2
1627605550000|2021-07-30 00:39:10|7485.4|7482.6|7485.9|7483.1|7485.9|7483.1|7485.4|7482.6|0
1627605570000|2021-07-30 00:39:30|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|1
1627605590000|2021-07-30 00:39:50|||||||||1
1627605600000|2021-07-30 00:40:00|7486|7483.2|7485.9|7483.1|7486|7483.2|7485.9|7483.1|0
1627605610000|2021-07-30 00:40:10|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|0
1627605620000|2021-07-30 00:40:20|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|12
1627605670000|2021-07-30 00:41:10|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|0
1627605680000|2021-07-30 00:41:20|||||||||1
1627605690000|2021-07-30 00:41:30|||||||||1
1627605720000|2021-07-30 00:42:00|7484.4|7481.6|7484.5|7481.7|7484.9|7482.1|7484.4|7481.6|2
1627605730000|2021-07-30 00:42:10|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|0
1627605750000|2021-07-30 00:42:30|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|5
1627605760000|2021-07-30 00:42:40|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|1
1627605770000|2021-07-30 00:42:50|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|1
1627605820000|2021-07-30 00:43:40|||||||||1
1627605830000|2021-07-30 00:43:50|||||||||1
1627605840000|2021-07-30 00:44:00|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|9
1627605880000|2021-07-30 00:44:40|||||||||1
1627605920000|2021-07-30 00:45:20|||||||||1
1627605930000|2021-07-30 00:45:30|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|2
1627605960000|2021-07-30 00:46:00|7485.4|7482.6|7484.9|7482.1|7485.4|7482.6|7484.4|7481.6|2
1627605980000|2021-07-30 00:46:20|7484.5|7481.7|7483.9|7481.1|7484.5|7481.7|7483.4|7480.6|2
1627606000000|2021-07-30 00:46:40|7483.4|7480.6|7482.4|7479.6|7483.4|7480.6|7482.4|7479.6|1
1627606010000|2021-07-30 00:46:50|7482|7479.2|7481.4|7478.6|7482|7479.2|7481.4|7478.6|1
1627606020000|2021-07-30 00:47:00|7481|7478.2|7480.4|7477.6|7481.4|7478.6|7480.4|7477.6|1
1627606030000|2021-07-30 00:47:10|7479.4|7476.6|7477.5|7474.7|7479.4|7476.6|7477.5|7474.7|10
1627606040000|2021-07-30 00:47:20|7477.4|7474.6|7478.4|7475.6|7478.4|7475.6|7477.4|7474.6|3
1627606050000|2021-07-30 00:47:30|7478.9|7476.1|7479|7476.2|7480.4|7477.6|7478.9|7476.1|14
1627606060000|2021-07-30 00:47:40|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|0
1627606070000|2021-07-30 00:47:50|7478.4|7475.6|7476.9|7474.1|7478.9|7476.1|7476.9|7474.1|16
1627606080000|2021-07-30 00:48:00|7476.4|7473.6|7477.4|7474.6|7477.4|7474.6|7476.4|7473.6|1
1627606090000|2021-07-30 00:48:10|7476.4|7473.6|7476.4|7473.6|7476.4|7473.6|7476.4|7473.6|1
1627606100000|2021-07-30 00:48:20|7476.9|7474.1|7476.9|7474.1|7476.9|7474.1|7476.9|7474.1|0
1627606110000|2021-07-30 00:48:30|7477.4|7474.6|7477.9|7475.1|7477.9|7475.1|7477.4|7474.6|0
1627606120000|2021-07-30 00:48:40|7477.4|7474.6|7477.4|7474.6|7477.9|7475.1|7477.4|7474.6|0
1627606130000|2021-07-30 00:48:50|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|0
1627606140000|2021-07-30 00:49:00|7476.9|7474.1|7477.9|7475.1|7477.9|7475.1|7476.9|7474.1|0
1627606150000|2021-07-30 00:49:10|7477.4|7474.6|7477.9|7475.1|7477.9|7475.1|7477.4|7474.6|0
1627606160000|2021-07-30 00:49:20|7477.4|7474.6|7477.4|7474.6|7477.9|7475.1|7477.4|7474.6|0
1627606180000|2021-07-30 00:49:40|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|0
1627606190000|2021-07-30 00:49:50|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|1
1627606200000|2021-07-30 00:50:00|7477.9|7475.1|7478.4|7475.6|7478.4|7475.6|7477.9|7475.1|1
1627606210000|2021-07-30 00:50:10|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|1
1627606220000|2021-07-30 00:50:20|7477.4|7474.6|7477.9|7475.1|7477.9|7475.1|7476.9|7474.1|0
1627606230000|2021-07-30 00:50:30|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|0
1627606250000|2021-07-30 00:50:50|||||||||2
1627606270000|2021-07-30 00:51:10|7479.4|7476.6|7480.4|7477.6|7480.4|7477.6|7479.4|7476.6|6
1627606290000|2021-07-30 00:51:30|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|0
1627606300000|2021-07-30 00:51:40|||||||||1
1627606310000|2021-07-30 00:51:50|7480.4|7477.6|7479.9|7477.1|7480.9|7478.1|7479.9|7477.1|1
1627606320000|2021-07-30 00:52:00|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|0
1627606330000|2021-07-30 00:52:10|7478.9|7476.1|7478.4|7475.6|7478.9|7476.1|7478.4|7475.6|3
1627606340000|2021-07-30 00:52:20|7478.9|7476.1|7478.4|7475.6|7478.9|7476.1|7478.4|7475.6|0
1627606350000|2021-07-30 00:52:30|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|4
1627606360000|2021-07-30 00:52:40|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|0
1627606370000|2021-07-30 00:52:50|7477.9|7475.1|7477.4|7474.6|7477.9|7475.1|7477.4|7474.6|0
1627606380000|2021-07-30 00:53:00|7476.9|7474.1|7476.5|7473.7|7476.9|7474.1|7476.5|7473.7|1
1627606390000|2021-07-30 00:53:10|7475.9|7473.1|7476.4|7473.6|7476.4|7473.6|7475.9|7473.1|0
1627606400000|2021-07-30 00:53:20|7475.9|7473.1|7476.9|7474.1|7476.9|7474.1|7475.9|7473.1|3
1627606410000|2021-07-30 00:53:30|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|0
1627606440000|2021-07-30 00:54:00|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.4|7474.6|56
1627606450000|2021-07-30 00:54:10|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|0
1627606470000|2021-07-30 00:54:30|7476.9|7474.1|7476.4|7473.6|7476.9|7474.1|7476.4|7473.6|4
1627606480000|2021-07-30 00:54:40|7475.9|7473.1|7474.9|7472.1|7475.9|7473.1|7474.9|7472.1|5
1627606490000|2021-07-30 00:54:50|7474.4|7471.6|7473.9|7471.1|7474.4|7471.6|7473.9|7471.1|0
1627606500000|2021-07-30 00:55:00|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|0
1627606540000|2021-07-30 00:55:40|||||||||1
1627606590000|2021-07-30 00:56:30|||||||||1
1627606610000|2021-07-30 00:56:50|7474.5|7471.7|7475.9|7473.1|7475.9|7473.1|7474.5|7471.7|8
1627606620000|2021-07-30 00:57:00|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|7475.4|7472.6|2
1627606650000|2021-07-30 00:57:30|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|1
1627606670000|2021-07-30 00:57:50|7475.4|7472.6|7475.9|7473.1|7475.9|7473.1|7475.4|7472.6|0
1627606680000|2021-07-30 00:58:00|7476.4|7473.6|7477.9|7475.1|7477.9|7475.1|7476.4|7473.6|2
1627606690000|2021-07-30 00:58:10|7477.4|7474.6|7477.9|7475.1|7477.9|7475.1|7477.4|7474.6|0
1627606710000|2021-07-30 00:58:30|7477.4|7474.6|7477.9|7475.1|7477.9|7475.1|7477.4|7474.6|1
1627606730000|2021-07-30 00:58:50|7477.4|7474.6|7477.9|7475.1|7477.9|7475.1|7476.4|7473.6|6
1627606750000|2021-07-30 00:59:10|7478.4|7475.6|7477.9|7475.1|7478.4|7475.6|7477.9|7475.1|2
1627606760000|2021-07-30 00:59:20|||||||||1
1627606770000|2021-07-30 00:59:30|7477.4|7474.6|7476.4|7473.6|7477.4|7474.6|7476.4|7473.6|1
1627606780000|2021-07-30 00:59:40|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|0
1627606790000|2021-07-30 00:59:50|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|7473.9|7471.1|10
1627606800000|2021-07-30 01:00:00|7473.9|7471.1|7473.9|7471.1|7473.9|7471.1|7473.4|7470.6|7
1627606810000|2021-07-30 01:00:10|7473.4|7470.6|7472.4|7469.6|7473.4|7470.6|7471.9|7469.1|36
1627606820000|2021-07-30 01:00:20|7471.9|7469.1|7472.9|7470.1|7473.4|7470.6|7471.9|7469.1|11
1627606830000|2021-07-30 01:00:30|7472.4|7469.6|7472.9|7470.1|7472.9|7470.1|7472.4|7469.6|0
1627606840000|2021-07-30 01:00:40|7473.4|7470.6|7472.4|7469.6|7473.4|7470.6|7471.9|7469.1|7
1627606850000|2021-07-30 01:00:50|7472.9|7470.1|7472.9|7470.1|7472.9|7470.1|7472.4|7469.6|3
1627606860000|2021-07-30 01:01:00|7473.4|7470.6|7474.9|7472.1|7475.9|7473.1|7473.4|7470.6|25
1627606870000|2021-07-30 01:01:10|7475.4|7472.6|7474.9|7472.1|7476|7473.1|7474.9|7472|5
1627606880000|2021-07-30 01:01:20|7475.4|7472.6|7474.4|7471.6|7475.4|7472.6|7474.4|7471.6|0
1627606890000|2021-07-30 01:01:30|7473.9|7471.1|7472.9|7470.1|7473.9|7471.1|7472.4|7469.6|1
1627606900000|2021-07-30 01:01:40|7472.4|7469.6|7473.4|7470.6|7473.4|7470.6|7472.4|7469.6|2
1627606910000|2021-07-30 01:01:50|7473.9|7471.1|7473.9|7471.1|7473.9|7471.1|7473.9|7471.1|4
1627606920000|2021-07-30 01:02:00|7473.4|7470.6|7473.9|7471.1|7473.9|7471.1|7473.4|7470.6|0
1627606930000|2021-07-30 01:02:10|7474.4|7471.6|7474.9|7472.1|7474.9|7472.1|7474.4|7471.6|0
1627606940000|2021-07-30 01:02:20|7475.4|7472.6|7475.9|7473.1|7475.9|7473.1|7475.4|7472.6|1
1627606950000|2021-07-30 01:02:30|7475.4|7472.6|7474.9|7472.1|7475.9|7473.1|7474.9|7472.1|6
1627606960000|2021-07-30 01:02:40|7474.4|7471.6|7473.4|7470.6|7474.4|7471.6|7472.9|7470.1|8
1627606970000|2021-07-30 01:02:50|7472.9|7470.1|7472.4|7469.6|7472.9|7470.1|7472.4|7469.6|5
1627606980000|2021-07-30 01:03:00|7471.4|7468.6|7469.4|7466.6|7471.4|7468.6|7469.4|7466.6|49
1627606990000|2021-07-30 01:03:10|7470.4|7467.6|7469.4|7466.6|7470.4|7467.6|7469.4|7466.6|15
1627607000000|2021-07-30 01:03:20|7468.9|7466.1|7463.4|7460.6|7468.9|7466.1|7462.4|7459.6|173
1627607010000|2021-07-30 01:03:30|7462.9|7460.1|7461.4|7458.6|7462.9|7460.1|7460.9|7458.1|139
1627607020000|2021-07-30 01:03:40|7460.9|7458.1|7460.9|7458.1|7462.4|7459.6|7460.9|7458.1|68
1627607030000|2021-07-30 01:03:50|7461.4|7458.6|7459.9|7457.1|7462.4|7459.6|7459.9|7457.1|105
1627607040000|2021-07-30 01:04:00|7459.4|7456.6|7458.9|7456.1|7459.4|7456.6|7457.9|7455.1|144
1627607050000|2021-07-30 01:04:10|7457.9|7455.1|7455.4|7452.6|7458.4|7455.6|7455.4|7452.6|57
1627607060000|2021-07-30 01:04:20|7454.9|7452.1|7454.4|7451.6|7456.9|7454.1|7454.4|7451.6|40
1627607070000|2021-07-30 01:04:30|7455.4|7452.6|7454.4|7451.6|7455.4|7452.6|7454.4|7451.6|25
1627607080000|2021-07-30 01:04:40|7455.4|7452.6|7458.4|7455.6|7458.4|7455.6|7455.4|7452.6|16
1627607090000|2021-07-30 01:04:50|7458.9|7456.1|7459.4|7456.6|7459.4|7456.6|7458.4|7455.6|36
1627607100000|2021-07-30 01:05:00|7460.4|7457.6|7461.9|7459.1|7461.9|7459.1|7460.4|7457.6|4
1627607110000|2021-07-30 01:05:10|7461.4|7458.6|7461.9|7459.1|7461.9|7459.1|7461.4|7458.6|0
1627607120000|2021-07-30 01:05:20|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|7461.4|7458.6|0
1627607130000|2021-07-30 01:05:30|7461.9|7459.1|7462.9|7460.1|7462.9|7460.1|7461.9|7459.1|4
1627607140000|2021-07-30 01:05:40|7462.4|7459.6|7460.9|7458.1|7462.4|7459.6|7460.9|7458.1|9
1627607150000|2021-07-30 01:05:50|7460.4|7457.6|7458.4|7455.6|7460.9|7458.1|7458.4|7455.6|10
1627607160000|2021-07-30 01:06:00|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|1
1627607170000|2021-07-30 01:06:10|7460.4|7457.6|7461.9|7459.1|7461.9|7459.1|7460.4|7457.6|1
1627607180000|2021-07-30 01:06:20|7461.4|7458.6|7462.9|7460.1|7462.9|7460.1|7461.4|7458.6|2
1627607190000|2021-07-30 01:06:30|7463.4|7460.6|7464.9|7462.1|7464.9|7462.1|7463.4|7460.6|5
1627607200000|2021-07-30 01:06:40|7464.4|7461.6|7462.4|7459.6|7464.4|7461.6|7461.9|7459.1|23
1627607210000|2021-07-30 01:06:50|7461.9|7459.1|7459.9|7457.1|7461.9|7459.1|7459.9|7457.1|8
1627607220000|2021-07-30 01:07:00|7460.4|7457.6|7461.9|7459.1|7461.9|7459.1|7459.9|7457.1|7
1627607230000|2021-07-30 01:07:10|7462.4|7459.6|7462.9|7460.1|7462.9|7460.1|7462.4|7459.6|1
1627607240000|2021-07-30 01:07:20|7463.4|7460.6|7462.9|7460.1|7463.4|7460.6|7462.9|7460.1|5
1627607250000|2021-07-30 01:07:30|7461.9|7459.1|7461.4|7458.6|7461.9|7459.1|7460.4|7457.6|36
1627607260000|2021-07-30 01:07:40|7460.9|7458.1|7459.4|7456.6|7461.4|7458.6|7459.4|7456.6|31
1627607270000|2021-07-30 01:07:50|7459.9|7457.1|7460.4|7457.6|7460.9|7458.1|7459.9|7457.1|1
1627607280000|2021-07-30 01:08:00|7459.9|7457.1|7458.9|7456.1|7459.9|7457.1|7458.9|7456.1|1
1627607290000|2021-07-30 01:08:10|7459.4|7456.6|7459.9|7457.1|7459.9|7457.1|7458.4|7455.6|4
1627607300000|2021-07-30 01:08:20|7459.4|7456.6|7460.9|7458.1|7460.9|7458.1|7459.4|7456.6|3
1627607310000|2021-07-30 01:08:30|7461.4|7458.6|7461.4|7458.6|7461.9|7459.1|7461.4|7458.6|0
1627607320000|2021-07-30 01:08:40|7461.9|7459.1|7462.4|7459.6|7462.4|7459.6|7461.9|7459.1|1
1627607330000|2021-07-30 01:08:50|7463.4|7460.6|7463.9|7461.1|7463.9|7461.1|7463.4|7460.6|9
1627607370000|2021-07-30 01:09:30|7463.4|7460.6|7462.9|7460.1|7463.4|7460.6|7461.9|7459.1|11
1627607380000|2021-07-30 01:09:40|7463.4|7460.6|7464.4|7461.6|7464.9|7462.1|7463.4|7460.6|3
1627607390000|2021-07-30 01:09:50|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|0
1627607400000|2021-07-30 01:10:00|7464.4|7461.6|7462.9|7460.1|7464.9|7462.1|7462.9|7460.1|7
1627607410000|2021-07-30 01:10:10|7463.9|7461.1|7464.9|7462.1|7464.9|7462.1|7463.9|7461.1|0
1627607420000|2021-07-30 01:10:20|7464.4|7461.6|7463.9|7461.1|7464.4|7461.6|7463|7460.2|14
1627607430000|2021-07-30 01:10:30|7464.4|7461.6|7462.4|7459.6|7464.4|7461.6|7462.4|7459.6|5
1627607440000|2021-07-30 01:10:40|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|4
1627607460000|2021-07-30 01:11:00|7463.4|7460.6|7461.9|7459.1|7463.4|7460.6|7461.9|7459.1|10
1627607470000|2021-07-30 01:11:10|7462.9|7460.1|7463.4|7460.6|7463.4|7460.6|7462.9|7460.1|1
1627607480000|2021-07-30 01:11:20|7463.9|7461.1|7464.4|7461.6|7464.9|7462.1|7463.9|7461.1|1
1627607490000|2021-07-30 01:11:30|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.4|7461.6|3
1627607500000|2021-07-30 01:11:40|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7
1627607510000|2021-07-30 01:11:50|7463.9|7461.1|7462.4|7459.6|7463.9|7461.1|7461.9|7459.1|5
1627607520000|2021-07-30 01:12:00|7461.9|7459.1|7461.4|7458.6|7461.9|7459.1|7461.4|7458.6|3
1627607530000|2021-07-30 01:12:10|7462.4|7459.6|7462.9|7460.1|7462.9|7460.1|7462.4|7459.6|5
1627607540000|2021-07-30 01:12:20|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|1
1627607550000|2021-07-30 01:12:30|7461.4|7458.6|7461.9|7459.1|7461.9|7459.1|7460.9|7458.1|12
1627607560000|2021-07-30 01:12:40|7461.4|7458.6|7460.9|7458.1|7461.4|7458.6|7460.9|7458.1|3
1627607570000|2021-07-30 01:12:50|7460.4|7457.6|7459.4|7456.6|7460.4|7457.6|7459.4|7456.6|14
1627607580000|2021-07-30 01:13:00|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.4|7456.6|2
1627607590000|2021-07-30 01:13:10|7460.9|7458.1|7462.4|7459.6|7462.4|7459.6|7460.4|7457.6|9
1627607600000|2021-07-30 01:13:20|7461.4|7458.6|7461.9|7459.1|7461.9|7459.1|7461.4|7458.6|10
1627607610000|2021-07-30 01:13:30|7461.4|7458.6|7460.9|7458.1|7461.9|7459.1|7460.9|7458.1|12
1627607620000|2021-07-30 01:13:40|7460.4|7457.6|7461.9|7459.1|7461.9|7459.1|7460.4|7457.6|1
1627607630000|2021-07-30 01:13:50|7461.4|7458.6|7461.9|7459.1|7461.9|7459.1|7461.4|7458.6|0
1627607640000|2021-07-30 01:14:00|7462.4|7459.6|7462.9|7460.1|7462.9|7460.1|7462.4|7459.6|1
1627607660000|2021-07-30 01:14:20|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|7463.4|7460.6|3
1627607670000|2021-07-30 01:14:30|7464.4|7461.6|7463.4|7460.6|7464.9|7462.1|7463.4|7460.6|3
1627607680000|2021-07-30 01:14:40|7463.9|7461.1|7461.9|7459.1|7463.9|7461.1|7461.4|7458.6|1
1627607690000|2021-07-30 01:14:50|7461.4|7458.6|7460.9|7458.1|7461.9|7459.1|7460.9|7458.1|1
1627607700000|2021-07-30 01:15:00|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|0
1627607710000|2021-07-30 01:15:10|7461.4|7458.6|7462.9|7460.1|7462.9|7460.1|7461.4|7458.6|2
1627607720000|2021-07-30 01:15:20|7463.4|7460.6|7463.9|7461.1|7463.9|7461.1|7463.4|7460.6|0
1627607730000|2021-07-30 01:15:30|7464.4|7461.6|7466.4|7463.6|7466.4|7463.6|7464.4|7461.6|4
1627607740000|2021-07-30 01:15:40|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|5
1627607750000|2021-07-30 01:15:50|7467.4|7464.6|7467.4|7464.6|7467.9|7465.1|7467.4|7464.6|0
1627607760000|2021-07-30 01:16:00|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|4
1627607770000|2021-07-30 01:16:10|7466.4|7463.6|7465.9|7463.1|7466.4|7463.6|7465.9|7463.1|0
1627607780000|2021-07-30 01:16:20|7464.4|7461.6|7464.9|7462.1|7465.9|7463.1|7464.4|7461.6|29
1627607790000|2021-07-30 01:16:30|7464.4|7461.6|7461.9|7459.1|7464.4|7461.6|7461.9|7459.1|11
1627607800000|2021-07-30 01:16:40|7462.8|7460|7463.9|7461.1|7463.9|7461.1|7462.4|7459.6|3
1627607810000|2021-07-30 01:16:50|7463.4|7460.6|7463.9|7461.1|7463.9|7461.1|7463.4|7460.6|0
1627607820000|2021-07-30 01:17:00|7463.4|7460.6|7465.4|7462.6|7465.4|7462.6|7463.4|7460.6|2
1627607830000|2021-07-30 01:17:10|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|2
1627607840000|2021-07-30 01:17:20|7463.9|7461.1|7464.9|7462.1|7464.9|7462.1|7463.9|7461.1|1
1627607850000|2021-07-30 01:17:30|7465.4|7462.6|7464.9|7462.1|7465.9|7463.1|7464.9|7462.1|0
1627607860000|2021-07-30 01:17:40|7465.4|7462.6|7465.4|7462.6|7465.9|7463.1|7465.4|7462.6|0
1627607870000|2021-07-30 01:17:50|7463.9|7461.1|7464.4|7461.6|7464.4|7461.6|7463.9|7461.1|11
1627607880000|2021-07-30 01:18:00|7463.9|7461.1|7460.9|7458.1|7463.9|7461.1|7460.9|7458.1|4
1627607890000|2021-07-30 01:18:10|7461.9|7459.1|7461.9|7459.1|7462|7459.1|7460.9|7458|1
1627607900000|2021-07-30 01:18:20|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|1
1627607910000|2021-07-30 01:18:30|7459.9|7457.1|7460.9|7458.1|7460.9|7458.1|7459.9|7457.1|12
1627607920000|2021-07-30 01:18:40|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|0
1627607930000|2021-07-30 01:18:50|7461.4|7458.6|7462.3|7459.5|7462.3|7459.5|7460.4|7457.6|8
1627607940000|2021-07-30 01:19:00|7462.4|7459.6|7462.9|7460.1|7463.4|7460.6|7461.9|7459.1|8
1627607970000|2021-07-30 01:19:30|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|1
1627607990000|2021-07-30 01:19:50|7461.4|7458.6|7461.4|7458.6|7462.4|7459.6|7459.9|7457.1|25
1627608000000|2021-07-30 01:20:00|7460.9|7458.1|7459.9|7457.1|7460.9|7458.1|7459.9|7457.1|4
1627608010000|2021-07-30 01:20:10|7458.9|7456.1|7459.4|7456.6|7459.4|7456.6|7458.4|7455.6|7
1627608020000|2021-07-30 01:20:20|7458.9|7456.1|7459.4|7456.6|7459.4|7456.6|7458.9|7456.1|3
1627608030000|2021-07-30 01:20:30|7459.9|7457.1|7460.4|7457.6|7460.4|7457.6|7459.9|7457.1|0
1627608040000|2021-07-30 01:20:40|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|5
1627608050000|2021-07-30 01:20:50|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|5
1627608060000|2021-07-30 01:21:00|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|4
1627608070000|2021-07-30 01:21:10|7461.4|7458.6|7461.9|7459.1|7462.9|7460.1|7461.4|7458.6|8
1627608080000|2021-07-30 01:21:20|||||||||1
1627608090000|2021-07-30 01:21:30|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|7460.9|7458.1|1
1627608100000|2021-07-30 01:21:40|7459.9|7457.1|7460.9|7458.1|7460.9|7458.1|7459.9|7457.1|10
1627608110000|2021-07-30 01:21:50|7461.4|7458.6|7460.9|7458.1|7461.4|7458.6|7460.9|7458.1|0
1627608120000|2021-07-30 01:22:00|7460.4|7457.6|7460.9|7458.1|7460.9|7458.1|7460.4|7457.6|3
1627608130000|2021-07-30 01:22:10|7461.4|7458.6|7463.3|7460.5|7463.3|7460.5|7461.4|7458.6|4
1627608140000|2021-07-30 01:22:20|7463.4|7460.6|7461.9|7459.1|7463.4|7460.6|7461.9|7459.1|2
1627608160000|2021-07-30 01:22:40|7462.4|7459.6|7463.4|7460.6|7463.4|7460.6|7462.4|7459.6|1
1627608170000|2021-07-30 01:22:50|7462.9|7460.1|7462.9|7460.1|7463.4|7460.6|7462.9|7460.1|0
1627608180000|2021-07-30 01:23:00|7462.4|7459.6|7461.9|7459.1|7462.4|7459.6|7460.9|7458.1|3
1627608190000|2021-07-30 01:23:10|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|0
1627608200000|2021-07-30 01:23:20|7462.9|7460.1|7463.9|7461.1|7463.9|7461.1|7462.9|7460.1|21
1627608220000|2021-07-30 01:23:40|7464.4|7461.6|7463.9|7461.1|7464.4|7461.6|7463.9|7461.1|2
1627608230000|2021-07-30 01:23:50|7464.8|7462|7463.9|7461.1|7464.9|7462.1|7463.9|7461.1|0
1627608250000|2021-07-30 01:24:10|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|0
1627608260000|2021-07-30 01:24:20|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|2
1627608270000|2021-07-30 01:24:30|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7463.9|7461.1|0
1627608280000|2021-07-30 01:24:40|7463.9|7461.1|7463.9|7461.1|7464.4|7461.6|7463.9|7461.1|1
1627608300000|2021-07-30 01:25:00|7464.4|7461.6|7463.9|7461.1|7464.4|7461.6|7463.9|7461.1|8
1627608310000|2021-07-30 01:25:10|7463.4|7460.6|7464.4|7461.6|7464.4|7461.6|7463.4|7460.6|2
1627608320000|2021-07-30 01:25:20|7465.4|7462.6|7466.9|7464.1|7467.4|7464.6|7465.4|7462.6|52
1627608330000|2021-07-30 01:25:30|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|2
1627608340000|2021-07-30 01:25:40|7466.9|7464.1|7467.9|7465.1|7467.9|7465.1|7466.9|7464.1|0
1627608350000|2021-07-30 01:25:50|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|0
1627608370000|2021-07-30 01:26:10|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|11
1627608380000|2021-07-30 01:26:20|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|7467.4|7464.6|2
1627608390000|2021-07-30 01:26:30|7466.9|7464.1|7465.4|7462.6|7466.9|7464.1|7465.4|7462.6|8
1627608410000|2021-07-30 01:26:50|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|1
1627608420000|2021-07-30 01:27:00|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|4
1627608430000|2021-07-30 01:27:10|7464.9|7462.1|7463.9|7461.1|7464.9|7462.1|7463.9|7461.1|13
1627608440000|2021-07-30 01:27:20|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|0
1627608450000|2021-07-30 01:27:30|7464.9|7462.1|7465.9|7463.1|7465.9|7463.1|7464.9|7462.1|1
1627608460000|2021-07-30 01:27:40|7466.4|7463.6|7466.4|7463.6|7466.9|7464.1|7466.4|7463.6|2
1627608470000|2021-07-30 01:27:50|||||||||1
1627608480000|2021-07-30 01:28:00|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|7465.9|7463.1|0
1627608490000|2021-07-30 01:28:10|7465.4|7462.6|7464.4|7461.6|7465.4|7462.6|7464.4|7461.6|1
1627608500000|2021-07-30 01:28:20|7464.9|7462.1|7463.9|7461.1|7465.4|7462.6|7463.9|7461.1|3
1627608520000|2021-07-30 01:28:40|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|7465.4|7462.6|3
1627608530000|2021-07-30 01:28:50|7464.4|7461.6|7463.9|7461.1|7464.4|7461.6|7463.9|7461.1|3
1627608540000|2021-07-30 01:29:00|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|2
1627608550000|2021-07-30 01:29:10|7464.9|7462.1|7462.9|7460.1|7464.9|7462.1|7461.9|7459.1|11
1627608560000|2021-07-30 01:29:20|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|1
1627608570000|2021-07-30 01:29:30|7464.4|7461.6|7462.9|7460.1|7464.4|7461.6|7462.9|7460.1|22
1627608580000|2021-07-30 01:29:40|7461.9|7459.1|7461.4|7458.6|7461.9|7459.1|7461.4|7458.6|1
1627608590000|2021-07-30 01:29:50|7460.4|7457.6|7459.9|7457.1|7460.4|7457.6|7459.4|7456.6|5
1627608600000|2021-07-30 01:30:00|7459.4|7456.6|7460.9|7458.1|7460.9|7458.1|7459.4|7456.6|0
1627608610000|2021-07-30 01:30:10|7460.4|7457.6|7460.9|7458.1|7460.9|7458.1|7460.4|7457.6|0
1627608620000|2021-07-30 01:30:20|7460.4|7457.6|7460.4|7457.6|7460.9|7458.1|7460.4|7457.6|2
1627608630000|2021-07-30 01:30:30|7460.9|7458.1|7460.4|7457.6|7460.9|7458.1|7460.4|7457.6|0
1627608640000|2021-07-30 01:30:40|7459.9|7457.1|7460.9|7458.1|7460.9|7458.1|7459.4|7456.6|1
1627608650000|2021-07-30 01:30:50|7461.4|7458.6|7461.4|7458.6|7461.9|7459.1|7461.4|7458.6|0
1627608660000|2021-07-30 01:31:00|7460.4|7457.6|7460.9|7458.1|7460.9|7458.1|7460.4|7457.6|1
1627608670000|2021-07-30 01:31:10|7460.4|7457.6|7462.8|7460|7462.8|7460|7460.4|7457.6|2
1627608680000|2021-07-30 01:31:20|7463.3|7460.5|7464.8|7462|7464.8|7462|7463.3|7460.5|0
1627608690000|2021-07-30 01:31:30|7465.3|7462.5|7465.8|7463|7465.8|7463|7465.3|7462.5|1
1627608700000|2021-07-30 01:31:40|7465.4|7462.6|7464.9|7462.1|7465.4|7462.6|7464.9|7462.1|4
1627608710000|2021-07-30 01:31:50|7464.4|7461.6|7463.4|7460.6|7464.4|7461.6|7463.4|7460.6|1
1627608720000|2021-07-30 01:32:00|7463.9|7461.1|7463.4|7460.6|7463.9|7461.1|7463.4|7460.6|1
1627608730000|2021-07-30 01:32:10|7463.9|7461.1|7463.9|7461.1|7463.9|7461.1|7463.4|7460.6|1
1627608740000|2021-07-30 01:32:20|7463.4|7460.6|7462.9|7460.1|7463.9|7461.1|7462.9|7460.1|3
1627608750000|2021-07-30 01:32:30|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|7462.4|7459.6|6
1627608760000|2021-07-30 01:32:40|||||||||1
1627608770000|2021-07-30 01:32:50|||||||||1
1627608780000|2021-07-30 01:33:00|7461.9|7459.1|7463.9|7461.1|7463.9|7461.1|7461.9|7459.1|10
1627608790000|2021-07-30 01:33:10|7464.9|7462.1|7464.4|7461.6|7464.9|7462.1|7464.4|7461.6|0
1627608800000|2021-07-30 01:33:20|7463.9|7461.1|7462.9|7460.1|7463.9|7461.1|7462.4|7459.6|4
1627608810000|2021-07-30 01:33:30|7463.3|7460.5|7463.9|7461.1|7464.4|7461.6|7463.3|7460.5|11
1627608820000|2021-07-30 01:33:40|7464.8|7462|7464.4|7461.6|7464.9|7462.1|7464.4|7461.6|10
1627608830000|2021-07-30 01:33:50|7464.8|7462|7464.4|7461.6|7464.8|7462|7464.4|7461.6|0
1627608840000|2021-07-30 01:34:00|7464.8|7462|7464.4|7461.6|7465.4|7462.6|7464.4|7461.6|25
1627608850000|2021-07-30 01:34:10|7463.4|7460.6|7464.4|7461.6|7464.4|7461.6|7463.4|7460.6|25
1627608860000|2021-07-30 01:34:20|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7462.9|7460.1|4
1627608870000|2021-07-30 01:34:30|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|2
1627608890000|2021-07-30 01:34:50|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|5
1627608900000|2021-07-30 01:35:00|7464.3|7461.5|7465.4|7462.6|7465.4|7462.6|7464.3|7461.5|9
1627608910000|2021-07-30 01:35:10|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|1
1627608920000|2021-07-30 01:35:20|7466.4|7463.6|7467.3|7464.5|7467.3|7464.5|7466.4|7463.6|8
1627608930000|2021-07-30 01:35:30|7466.4|7463.6|7466.3|7463.5|7466.4|7463.6|7465.4|7462.6|3
1627608940000|2021-07-30 01:35:40|7466.4|7463.6|7466.4|7463.6|7467.4|7464.6|7466.4|7463.6|9
1627608950000|2021-07-30 01:35:50|7465.4|7462.6|7464.8|7462|7465.4|7462.6|7464.8|7462|2
1627608960000|2021-07-30 01:36:00|7464.4|7461.6|7464.8|7462|7464.8|7462|7464.4|7461.6|0
1627608970000|2021-07-30 01:36:10|7464.4|7461.6|7463.4|7460.6|7464.4|7461.6|7462.9|7460.1|12
1627608980000|2021-07-30 01:36:20|7464.4|7461.6|7465.8|7463|7465.8|7463|7463.9|7461.1|25
1627608990000|2021-07-30 01:36:30|7465.4|7462.6|7465.8|7463|7465.8|7463|7465.4|7462.6|0
1627609000000|2021-07-30 01:36:40|7465.4|7462.6|7464.9|7462.1|7465.8|7463|7464.9|7462.1|1
1627609010000|2021-07-30 01:36:50|7463.9|7461.1|7463.8|7461|7464.4|7461.6|7463.4|7460.6|0
1627609020000|2021-07-30 01:37:00|7463.4|7460.6|7465.3|7462.5|7465.4|7462.6|7463.4|7460.6|8
1627609030000|2021-07-30 01:37:10|7465.8|7463|7464.4|7461.6|7465.9|7463.1|7464.4|7461.6|10
1627609040000|2021-07-30 01:37:20|7465.8|7463|7465.8|7463|7465.8|7463|7465.4|7462.6|14
1627609050000|2021-07-30 01:37:30|7465.9|7463.1|7467.4|7464.6|7467.4|7464.6|7465.9|7463.1|3
1627609060000|2021-07-30 01:37:40|7467.8|7465|7467.4|7464.6|7467.8|7465|7467.4|7464.6|0
1627609070000|2021-07-30 01:37:50|7467.8|7465|7467.8|7465|7468.3|7465.5|7467.4|7464.6|3
1627609080000|2021-07-30 01:38:00|7467.4|7464.6|7469.3|7466.5|7469.3|7466.5|7467.4|7464.6|1
1627609090000|2021-07-30 01:38:10|7469.4|7466.6|7468.4|7465.6|7469.4|7466.6|7468.4|7465.6|6
1627609100000|2021-07-30 01:38:20|7467.4|7464.6|7466.9|7464.1|7467.4|7464.6|7466.9|7464.1|2
1627609110000|2021-07-30 01:38:30|7466.4|7463.6|7467.4|7464.6|7467.4|7464.6|7466.4|7463.6|0
1627609120000|2021-07-30 01:38:40|7467.8|7465|7468.4|7465.6|7468.4|7465.6|7467.8|7465|6
1627609140000|2021-07-30 01:39:00|7468.8|7466|7469.4|7466.6|7469.8|7467|7468.8|7466|4
1627609150000|2021-07-30 01:39:10|7469.8|7467|7469.8|7467|7470.3|7467.5|7469.8|7467|4
1627609160000|2021-07-30 01:39:20|7470.3|7467.5|7469.8|7467|7470.3|7467.5|7469.4|7466.6|7
1627609170000|2021-07-30 01:39:30|7470.3|7467.5|7469.8|7467|7470.3|7467.5|7469.4|7466.6|8
1627609180000|2021-07-30 01:39:40|7469.4|7466.6|7469.8|7467|7470.3|7467.5|7469.4|7466.6|12
1627609190000|2021-07-30 01:39:50|7469.4|7466.6|7469.8|7467|7469.8|7467|7469.4|7466.6|1
1627609200000|2021-07-30 01:40:00|7469.4|7466.6|7469.8|7467|7469.8|7467|7469.4|7466.6|5
1627609220000|2021-07-30 01:40:20|7470.3|7467.5|7469.8|7467|7470.3|7467.5|7469.8|7467|1
1627609230000|2021-07-30 01:40:30|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7469.4|7466.6|7
1627609240000|2021-07-30 01:40:40|7469.8|7467|7469.9|7467.1|7469.9|7467.1|7469.8|7467|0
1627609250000|2021-07-30 01:40:50|7469.8|7467|7469.8|7467|7470.3|7467.5|7469.8|7467|2
1627609260000|2021-07-30 01:41:00|7469.4|7466.6|7468.9|7466.1|7469.4|7466.6|7468.9|7466.1|4
1627609280000|2021-07-30 01:41:20|7469.8|7467|7469.8|7467|7470.3|7467.5|7469.8|7467|3
1627609300000|2021-07-30 01:41:40|7470.3|7467.5|7470.4|7467.6|7470.4|7467.6|7470.3|7467.5|46
1627609310000|2021-07-30 01:41:50|7470.3|7467.5|7469.3|7466.5|7470.3|7467.5|7469.3|7466.5|11
1627609320000|2021-07-30 01:42:00|7468.8|7466|7470.3|7467.5|7470.3|7467.5|7468.8|7466|3
1627609330000|2021-07-30 01:42:10|7471.3|7468.5|7469.3|7466.5|7471.8|7469|7469.3|7466.5|29
1627609340000|2021-07-30 01:42:20|7468.9|7466.1|7469.8|7467|7469.8|7467|7468.9|7466.1|15
1627609350000|2021-07-30 01:42:30|7470.3|7467.5|7469.3|7466.5|7470.3|7467.5|7469.3|7466.5|1
1627609360000|2021-07-30 01:42:40|7469.8|7467|7469.8|7467|7469.8|7467|7469.8|7467|4
1627609370000|2021-07-30 01:42:50|7469.4|7466.6|7470.3|7467.5|7470.3|7467.5|7469.3|7466.5|2
1627609380000|2021-07-30 01:43:00|7470.8|7468|7471.3|7468.5|7471.3|7468.5|7470.3|7467.5|2
1627609390000|2021-07-30 01:43:10|7471.8|7469|7472.3|7469.5|7472.3|7469.5|7471.3|7468.5|8
1627609400000|2021-07-30 01:43:20|7471.9|7469.1|7471.8|7469|7472.3|7469.5|7471.3|7468.5|4
1627609410000|2021-07-30 01:43:30|7471.4|7468.6|7471.3|7468.5|7471.8|7469|7470.8|7468|20
1627609420000|2021-07-30 01:43:40|7471.8|7469|7471.4|7468.6|7472.3|7469.5|7471.4|7468.6|2
1627609430000|2021-07-30 01:43:50|7471.8|7469|7471.8|7469|7471.8|7469|7471.8|7469|1
1627609440000|2021-07-30 01:44:00|7471.3|7468.5|7471.8|7469|7471.8|7469|7471.3|7468.5|1
1627609450000|2021-07-30 01:44:10|7470.3|7467.5|7468.9|7466.1|7470.3|7467.5|7468.9|7466.1|2
1627609460000|2021-07-30 01:44:20|7468.8|7466|7467.9|7465.1|7468.8|7466|7467.9|7465.1|3
1627609470000|2021-07-30 01:44:30|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|0
1627609480000|2021-07-30 01:44:40|7467.4|7464.6|7466.8|7464|7467.4|7464.6|7465.9|7463.1|6
1627609490000|2021-07-30 01:44:50|7467.3|7464.5|7467.3|7464.5|7467.8|7465|7467.3|7464.5|2
1627609500000|2021-07-30 01:45:00|7468.3|7465.5|7469.9|7467.1|7470.8|7468|7468.3|7465.5|26
1627609510000|2021-07-30 01:45:10|7469.8|7467|7468.3|7465.5|7469.8|7467|7468.3|7465.5|0
1627609520000|2021-07-30 01:45:20|7468.8|7466|7467.8|7465|7468.8|7466|7467.8|7465|1
1627609530000|2021-07-30 01:45:30|7467.4|7464.6|7466.8|7464|7467.8|7465|7466.8|7464|1
1627609540000|2021-07-30 01:45:40|7466.4|7463.6|7465.3|7462.5|7466.8|7464|7465.3|7462.5|1
1627609550000|2021-07-30 01:45:50|7465.8|7463|7464.9|7462.1|7465.8|7463|7464.9|7462.1|0
1627609560000|2021-07-30 01:46:00|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|0
1627609590000|2021-07-30 01:46:30|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|2
1627609600000|2021-07-30 01:46:40|7466.8|7464|7467.3|7464.5|7467.3|7464.5|7466.8|7464|5
1627609610000|2021-07-30 01:46:50|7467.8|7465|7467.8|7465|7467.8|7465|7467.3|7464.5|1
1627609620000|2021-07-30 01:47:00|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|0
1627609630000|2021-07-30 01:47:10|7467.3|7464.5|7466.8|7464|7467.8|7465|7466.8|7464|2
1627609640000|2021-07-30 01:47:20|7467.8|7465|7466.8|7464|7467.8|7465|7466.8|7464|0
1627609650000|2021-07-30 01:47:30|7465.9|7463.1|7465.8|7463|7465.9|7463.1|7465.8|7463|0
1627609670000|2021-07-30 01:47:50|7464.8|7462|7463.8|7461|7464.8|7462|7463.8|7461|2
1627609680000|2021-07-30 01:48:00|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7463.8|7461|8
1627609690000|2021-07-30 01:48:10|7463.8|7461|7463.3|7460.5|7463.8|7461|7462.9|7460.1|3
1627609700000|2021-07-30 01:48:20|7462.9|7460.1|7463.8|7461|7464.3|7461.5|7462.8|7460|10
1627609730000|2021-07-30 01:48:50|7464.8|7462|7462.9|7460.1|7464.8|7462|7462.9|7460.1|2
1627609740000|2021-07-30 01:49:00|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|1
1627609750000|2021-07-30 01:49:10|7463.3|7460.5|7464.8|7462|7464.8|7462|7463.3|7460.5|1
1627609760000|2021-07-30 01:49:20|7465.8|7463|7466.8|7464|7466.8|7464|7465.8|7463|3
1627609770000|2021-07-30 01:49:30|7467.3|7464.5|7467.3|7464.5|7467.8|7465|7467.3|7464.5|1
1627609780000|2021-07-30 01:49:40|7467.8|7465|7467.3|7464.5|7467.8|7465|7467.3|7464.5|0
1627609790000|2021-07-30 01:49:50|7467.8|7465|7468.8|7466|7468.8|7466|7467.8|7465|2
1627609800000|2021-07-30 01:50:00|7468.3|7465.5|7468.8|7466|7469.8|7467|7468.3|7465.5|6
1627609810000|2021-07-30 01:50:10|7468.3|7465.5|7469.3|7466.5|7469.9|7467|7467.3|7464.5|13
1627609820000|2021-07-30 01:50:20|7470.8|7468|7470.8|7468|7471.8|7469|7470.3|7467.5|3
1627609830000|2021-07-30 01:50:30|7469.8|7467|7470.8|7468|7471.3|7468.5|7469.8|7467|6
1627609840000|2021-07-30 01:50:40|7471.3|7468.5|7471.8|7469|7472.3|7469.5|7471.3|7468.5|10
1627609850000|2021-07-30 01:50:50|7472.3|7469.5|7468.9|7466.1|7472.3|7469.5|7468.9|7466.1|7
1627609860000|2021-07-30 01:51:00|7468.8|7466|7467.8|7465|7468.8|7466|7467.8|7465|2
1627609880000|2021-07-30 01:51:20|7468.3|7465.5|7468.3|7465.5|7468.8|7466|7468.3|7465.5|6
1627609890000|2021-07-30 01:51:30|7468.8|7466|7466.3|7463.5|7468.8|7466|7466.3|7463.5|1
1627609900000|2021-07-30 01:51:40|7466.4|7463.6|7467.3|7464.5|7467.8|7465|7466.4|7463.6|2
1627609910000|2021-07-30 01:51:50|7466.8|7464|7466.8|7464|7467.3|7464.5|7466.8|7464|3
1627609920000|2021-07-30 01:52:00|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|0
1627609930000|2021-07-30 01:52:10|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7467.9|7465.1|2
1627609940000|2021-07-30 01:52:20|7468.8|7466|7469.3|7466.5|7469.3|7466.5|7468.8|7466|1
1627609950000|2021-07-30 01:52:30|7468.9|7466.1|7467.4|7464.6|7468.9|7466.1|7467.4|7464.6|4
1627609960000|2021-07-30 01:52:40|7466.9|7464.1|7466.4|7463.6|7467.3|7464.5|7466.4|7463.6|0
1627609970000|2021-07-30 01:52:50|7466.8|7464|7466.3|7463.5|7467.3|7464.5|7466.3|7463.5|2
1627609980000|2021-07-30 01:53:00|7466.8|7464|7466.8|7464|7467.3|7464.5|7466.8|7464|2
1627609990000|2021-07-30 01:53:10|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|0
1627610000000|2021-07-30 01:53:20|7468.8|7466|7468.3|7465.5|7468.8|7466|7468.3|7465.5|1
1627610010000|2021-07-30 01:53:30|7467.8|7465|7467.8|7465|7467.8|7465|7466.8|7464|4
1627610020000|2021-07-30 01:53:40|7468.8|7466|7467.8|7465|7468.8|7466|7467.8|7465|0
1627610030000|2021-07-30 01:53:50|7468.8|7466|7467.8|7465|7468.8|7466|7467.8|7465|0
1627610040000|2021-07-30 01:54:00|7468.3|7465.5|7466.3|7463.5|7468.3|7465.5|7466.3|7463.5|2
1627610060000|2021-07-30 01:54:20|7466.8|7464|7466.3|7463.5|7466.8|7464|7466.3|7463.5|1
1627610070000|2021-07-30 01:54:30|7464.9|7462.1|7464.8|7462|7464.9|7462.1|7464.3|7460.9|8
1627610080000|2021-07-30 01:54:40|7463.9|7461.1|7463.8|7461|7464.3|7461.5|7463.8|7461|0
1627610100000|2021-07-30 01:55:00|7464.3|7461.5|7463.3|7460.5|7464.3|7461.5|7463.3|7460.5|9
1627610120000|2021-07-30 01:55:20|7464.3|7461.5|7464.3|7461.5|7465.8|7463|7463.8|7461|14
1627610130000|2021-07-30 01:55:30|7463.8|7461|7464.8|7462|7464.8|7462|7463.8|7461|2
1627610140000|2021-07-30 01:55:40|7463.8|7461|7463.8|7461|7464.3|7461.5|7463.8|7461|0
1627610150000|2021-07-30 01:55:50|7464.8|7462|7464.8|7462|7465.3|7462.5|7464.8|7462|1
1627610160000|2021-07-30 01:56:00|7464.3|7461.5|7464.8|7462|7464.8|7462|7464.3|7461.5|0
1627610170000|2021-07-30 01:56:10|7464.3|7461.5|7464.3|7461.5|7464.8|7462|7464.3|7461.5|0
1627610190000|2021-07-30 01:56:30|||||||||1
1627610200000|2021-07-30 01:56:40|||||||||2
1627610210000|2021-07-30 01:56:50|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|1
1627610220000|2021-07-30 01:57:00|7465.3|7462.5|7465.8|7463|7465.8|7463|7465.3|7462.5|2
1627610230000|2021-07-30 01:57:10|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|0
1627610240000|2021-07-30 01:57:20|7466.8|7464|7467.3|7464.5|7467.8|7465|7466.8|7464|1
1627610250000|2021-07-30 01:57:30|7466.8|7464|7465.8|7463|7466.8|7464|7465.8|7463|1
1627610260000|2021-07-30 01:57:40|7466.3|7463.5|7465.8|7463|7466.3|7463.5|7465.8|7463|0
1627610270000|2021-07-30 01:57:50|7466.3|7463.5|7466.8|7464|7466.8|7464|7465.8|7463|0
1627610280000|2021-07-30 01:58:00|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|0
1627610290000|2021-07-30 01:58:10|||||||||3
1627610300000|2021-07-30 01:58:20|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|1
1627610320000|2021-07-30 01:58:40|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|0
1627610330000|2021-07-30 01:58:50|7468.3|7465.5|7467.8|7465|7468.3|7465.5|7467.8|7465|3
1627610340000|2021-07-30 01:59:00|7468.3|7465.5|7468.8|7466|7468.8|7466|7468.3|7465.5|0
1627610360000|2021-07-30 01:59:20|7469.3|7466.5|7469.8|7467|7469.8|7467|7469.3|7466.5|6
1627610370000|2021-07-30 01:59:30|7469.3|7466.5|7469.3|7466.5|7469.8|7467|7469.3|7466.5|2
1627610380000|2021-07-30 01:59:40|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|1
1627610390000|2021-07-30 01:59:50|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|0
1627610400000|2021-07-30 02:00:00|7467.3|7464.5|7469.8|7467|7469.8|7467|7467.3|7464.5|4
1627610410000|2021-07-30 02:00:10|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|0
1627610420000|2021-07-30 02:00:20|||||||||1
1627610430000|2021-07-30 02:00:30|7469.8|7467|7469.8|7467|7469.8|7467|7469.8|7467|3
1627610440000|2021-07-30 02:00:40|7470.3|7467.5|7468.3|7465.5|7470.3|7467.5|7468.3|7465.5|24
1627610450000|2021-07-30 02:00:50|||||||||1
1627610460000|2021-07-30 02:01:00|7467.8|7465|7467.8|7465|7467.8|7465|7467.3|7464.5|0
1627610470000|2021-07-30 02:01:10|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|0
1627610480000|2021-07-30 02:01:20|||||||||1
1627610510000|2021-07-30 02:01:50|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|2
1627610520000|2021-07-30 02:02:00|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|0
1627610530000|2021-07-30 02:02:10|7466.8|7464|7464.8|7462|7466.8|7464|7464.8|7462|1
1627610550000|2021-07-30 02:02:30|7465.3|7462.5|7464.8|7462|7465.8|7463|7464.8|7462|5
1627610560000|2021-07-30 02:02:40|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|7464.3|7461.5|0
1627610570000|2021-07-30 02:02:50|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|0
1627610590000|2021-07-30 02:03:10|7465.3|7462.5|7465.8|7463|7465.8|7463|7463.8|7461|10
1627610600000|2021-07-30 02:03:20|||||||||1
1627610610000|2021-07-30 02:03:30|7464.8|7462|7462.8|7460|7464.8|7462|7462.8|7460|6
1627610630000|2021-07-30 02:03:50|7462.3|7459.5|7461.8|7459|7462.3|7459.5|7461.3|7458.5|10
1627610640000|2021-07-30 02:04:00|7463.3|7460.5|7462.8|7460|7463.3|7460.5|7461.8|7459|21
1627610650000|2021-07-30 02:04:10|7463.3|7460.5|7462.8|7460|7463.3|7460.5|7462.8|7460|1
1627610660000|2021-07-30 02:04:20|7462.3|7459.5|7461.8|7459|7462.3|7459.5|7461.8|7459|0
1627610670000|2021-07-30 02:04:30|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|7461.3|7458.5|1
1627610680000|2021-07-30 02:04:40|7459.8|7457|7460.8|7458|7460.8|7458|7459.8|7457|26
1627610690000|2021-07-30 02:04:50|7460.3|7457.5|7459.8|7457|7461.3|7458.5|7459.8|7457|5
1627610700000|2021-07-30 02:05:00|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|7459.3|7456.5|2
1627610710000|2021-07-30 02:05:10|7460.3|7457.5|7459.8|7457|7460.3|7457.5|7459.8|7457|9
1627610720000|2021-07-30 02:05:20|7460.3|7457.5|7459.8|7457|7460.3|7457.5|7459.8|7457|1
1627610730000|2021-07-30 02:05:30|7459.3|7456.5|7459.8|7457|7459.9|7457|7458.8|7455.9|5
1627610740000|2021-07-30 02:05:40|7460.3|7457.5|7459.8|7457|7460.8|7458|7459.8|7457|14
1627610760000|2021-07-30 02:06:00|7459.3|7456.5|7458.3|7455.5|7459.3|7456.5|7457.8|7455|23
1627610770000|2021-07-30 02:06:10|7458.8|7456|7459.8|7457|7459.8|7457|7457.8|7455|9
1627610780000|2021-07-30 02:06:20|7459.3|7456.5|7458.8|7456|7459.8|7457|7458.8|7456|7
1627610790000|2021-07-30 02:06:30|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|0
1627610800000|2021-07-30 02:06:40|7460.3|7457.5|7460.8|7458|7460.8|7458|7460.3|7457.5|1
1627610820000|2021-07-30 02:07:00|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|7460.3|7457.5|0
1627610830000|2021-07-30 02:07:10|7460.8|7458|7461.3|7458.5|7461.3|7458.5|7460.8|7458|7
1627610840000|2021-07-30 02:07:20|7461.8|7459|7462.3|7459.5|7462.3|7459.5|7461.8|7459|4
1627610860000|2021-07-30 02:07:40|7461.3|7458.5|7462.3|7459.5|7462.3|7459.5|7461.3|7458.5|40
1627610880000|2021-07-30 02:08:00|7461.3|7458.5|7460.8|7458|7461.3|7458.5|7460.8|7458|9
1627610890000|2021-07-30 02:08:10|7460.3|7457.5|7459.8|7457|7460.3|7457.5|7459.8|7457|2
1627610900000|2021-07-30 02:08:20|7459.3|7456.5|7458.3|7455.5|7459.8|7457|7458.3|7455.5|8
1627610910000|2021-07-30 02:08:30|7458.8|7456|7459.8|7457|7459.8|7457|7458.3|7455.5|4
1627610920000|2021-07-30 02:08:40|7460.3|7457.5|7460.8|7458|7460.8|7458|7460.3|7457.5|0
1627610940000|2021-07-30 02:09:00|7460.3|7457.5|7459.8|7457|7460.3|7457.5|7459.3|7456.5|4
1627610950000|2021-07-30 02:09:10|7459.3|7456.5|7459.3|7456.5|7459.8|7457|7459.3|7456.5|1
1627610960000|2021-07-30 02:09:20|7458.8|7456|7458.8|7456|7458.8|7456|7458.3|7455.5|4
1627610980000|2021-07-30 02:09:40|7458.3|7455.5|7458.3|7455.5|7458.3|7455.5|7457.8|7455|15
1627610990000|2021-07-30 02:09:50|7458.8|7456|7458.8|7456|7458.8|7456|7458.8|7456|0
1627611000000|2021-07-30 02:10:00|7458.3|7455.5|7458.3|7455.5|7458.8|7456|7458.3|7455.5|0
1627611010000|2021-07-30 02:10:10|7458.8|7456|7457.8|7455|7458.8|7456|7457.8|7455|14
1627611020000|2021-07-30 02:10:20|7457.3|7454.5|7457.3|7454.5|7457.8|7455|7456.8|7454|14
1627611030000|2021-07-30 02:10:30|7456.8|7454|7457.3|7454.5|7457.3|7454.5|7456.8|7454|0
1627611040000|2021-07-30 02:10:40|||||||||1
1627611050000|2021-07-30 02:10:50|7457.8|7455|7457.3|7454.5|7457.8|7455|7457.3|7454.5|65
1627611060000|2021-07-30 02:11:00|7457.8|7455|7457.8|7455|7457.8|7455|7457.3|7454.5|4
1627611070000|2021-07-30 02:11:10|7458.3|7455.5|7459.3|7456.5|7459.3|7456.5|7458.3|7455.5|3
1627611090000|2021-07-30 02:11:30|||||||||3
1627611100000|2021-07-30 02:11:40|||||||||9
1627611110000|2021-07-30 02:11:50|7459.8|7457|7459.3|7456.5|7459.8|7457|7459.3|7456.5|34
1627611120000|2021-07-30 02:12:00|7459.8|7457|7459.8|7457|7460.3|7457.5|7459.8|7457|3
1627611130000|2021-07-30 02:12:10|7459.3|7456.5|7459.3|7456.5|7459.8|7457|7459.3|7456.5|7
1627611140000|2021-07-30 02:12:20|7459.8|7457|7460.3|7457.5|7461.3|7458.5|7459.8|7457|15
1627611150000|2021-07-30 02:12:30|7460.8|7458|7460.8|7458|7460.8|7458|7459.8|7457|5
1627611160000|2021-07-30 02:12:40|7460.3|7457.5|7459.8|7457|7460.3|7457.5|7459.8|7457|2
1627611170000|2021-07-30 02:12:50|7459.3|7456.5|7459.8|7457|7459.8|7457|7459.3|7456.5|4
1627611180000|2021-07-30 02:13:00|7459.3|7456.5|7461.7|7458.9|7461.7|7458.9|7459.3|7456.5|16
1627611190000|2021-07-30 02:13:10|7462.3|7459.5|7462.8|7460|7462.8|7460|7461.8|7459|2
1627611210000|2021-07-30 02:13:30|7463.3|7460.5|7462.8|7460|7463.3|7460.5|7462.8|7460|0
1627611220000|2021-07-30 02:13:40|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7462.8|7460|1
1627611230000|2021-07-30 02:13:50|7462.8|7460|7462.8|7460|7463.3|7460.5|7462.8|7460|0
1627611240000|2021-07-30 02:14:00|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|0
1627611250000|2021-07-30 02:14:10|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7461.8|7459|3
1627611260000|2021-07-30 02:14:20|7461.8|7459|7462.3|7459.5|7462.3|7459.5|7461.8|7459|1
1627611270000|2021-07-30 02:14:30|7461.8|7459|7461.8|7459|7462.3|7459.5|7461.8|7459|0
1627611280000|2021-07-30 02:14:40|7461.3|7458.5|7460.8|7458|7461.3|7458.5|7460.8|7458|0
1627611290000|2021-07-30 02:14:50|7461.3|7458.5|7462.8|7460|7462.8|7460|7461.3|7458.5|4
1627611300000|2021-07-30 02:15:00|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|0
1627611310000|2021-07-30 02:15:10|7462.8|7460|7463.3|7460.5|7463.3|7460.5|7462.8|7460|1
1627611320000|2021-07-30 02:15:20|7463.8|7461|7464.8|7462|7464.8|7462|7463.8|7461|5
1627611340000|2021-07-30 02:15:40|7465.3|7462.5|7464.8|7462|7465.3|7462.5|7464.8|7462|4
1627611350000|2021-07-30 02:15:50|7464.3|7461.5|7464.8|7462|7464.8|7462|7464.3|7461.5|0
1627611360000|2021-07-30 02:16:00|7465.8|7463|7466.3|7463.5|7466.3|7463.5|7465.8|7463|7
1627611370000|2021-07-30 02:16:10|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|1
1627611390000|2021-07-30 02:16:30|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|0
1627611400000|2021-07-30 02:16:40|7465.8|7463|7465.8|7463|7465.8|7463|7465.3|7462.5|5
1627611420000|2021-07-30 02:17:00|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|0
1627611440000|2021-07-30 02:17:20|7467.3|7464.5|7466.8|7464|7467.3|7464.5|7466.3|7463.5|33
1627611470000|2021-07-30 02:17:50|7467.7|7464.9|7467.8|7465|7467.8|7465|7467.7|7464.9|0
1627611480000|2021-07-30 02:18:00|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|0
1627611490000|2021-07-30 02:18:10|||||||||1
1627611500000|2021-07-30 02:18:20|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|1
1627611520000|2021-07-30 02:18:40|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|1
1627611530000|2021-07-30 02:18:50|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|6
1627611540000|2021-07-30 02:19:00|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|0
1627611570000|2021-07-30 02:19:30|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|1
1627611580000|2021-07-30 02:19:40|7468.3|7465.5|7467.8|7465|7468.3|7465.5|7467.8|7465|1
1627611590000|2021-07-30 02:19:50|7468.8|7466|7467.8|7465|7468.8|7466|7467.8|7465|1
1627611640000|2021-07-30 02:20:40|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|4
1627611650000|2021-07-30 02:20:50|7467.3|7464.5|7467.8|7465|7467.8|7465|7466.8|7464|3
1627611670000|2021-07-30 02:21:10|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|1
1627611690000|2021-07-30 02:21:30|7468.3|7465.5|7469.2|7466.4|7469.3|7466.5|7468.3|7465.5|11
1627611700000|2021-07-30 02:21:40|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7468.8|7466|7
1627611710000|2021-07-30 02:21:50|7467.3|7464.5|7467.3|7464.5|7467.8|7465|7467.3|7464.5|18
1627611740000|2021-07-30 02:22:20|7466.8|7464|7466.3|7463.5|7467.3|7464.5|7466.3|7463.5|4
1627611750000|2021-07-30 02:22:30|7466.8|7464|7466.8|7464|7466.8|7464|7466.3|7463.5|0
1627611760000|2021-07-30 02:22:40|7467.2|7464.4|7467.8|7465|7467.8|7465|7467.2|7464.4|1
1627611780000|2021-07-30 02:23:00|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7
1627611790000|2021-07-30 02:23:10|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|2
1627611810000|2021-07-30 02:23:30|7468.3|7465.5|7467.3|7464.5|7468.3|7465.5|7467.3|7464.5|0
1627611830000|2021-07-30 02:23:50|||||||||1
1627611840000|2021-07-30 02:24:00|7467.8|7465|7467.3|7464.5|7467.8|7465|7467.3|7464.5|1
1627611850000|2021-07-30 02:24:10|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|1
1627611880000|2021-07-30 02:24:40|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|2
1627611900000|2021-07-30 02:25:00|7468.3|7465.5|7469.8|7467|7469.8|7467|7468.3|7465.5|0
1627611910000|2021-07-30 02:25:10|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|7469.3|7466.5|0
1627611920000|2021-07-30 02:25:20|7469.8|7467|7467.8|7465|7469.8|7467|7467.8|7465|9
1627611930000|2021-07-30 02:25:30|7468.3|7465.5|7467.8|7465|7468.8|7466|7466.8|7464|26
1627611940000|2021-07-30 02:25:40|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|23
1627611950000|2021-07-30 02:25:50|7466.8|7464|7465.8|7463|7466.8|7464|7465.8|7463|9
1627611960000|2021-07-30 02:26:00|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|0
1627611980000|2021-07-30 02:26:20|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|2
1627611990000|2021-07-30 02:26:30|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|0
1627612010000|2021-07-30 02:26:50|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|1
1627612020000|2021-07-30 02:27:00|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|0
1627612030000|2021-07-30 02:27:10|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|1
1627612040000|2021-07-30 02:27:20|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|0
1627612060000|2021-07-30 02:27:40|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|2
1627612070000|2021-07-30 02:27:50|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|1
1627612080000|2021-07-30 02:28:00|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|0
1627612100000|2021-07-30 02:28:20|||||||||10
1627612120000|2021-07-30 02:28:40|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|2
1627612130000|2021-07-30 02:28:50|||||||||1
1627612180000|2021-07-30 02:29:40|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|1
1627612200000|2021-07-30 02:30:00|7468.3|7465.5|7466.3|7463.5|7468.3|7465.5|7466.3|7463.5|6
1627612210000|2021-07-30 02:30:10|7466.8|7464|7466.2|7463.4|7467.8|7465|7465.3|7462.5|28
1627612220000|2021-07-30 02:30:20|7466.3|7463.5|7466.8|7464|7467.8|7465|7466.3|7463.5|10
1627612230000|2021-07-30 02:30:30|7467.3|7464.5|7467.3|7464.5|7467.8|7465|7466.8|7464|3
1627612240000|2021-07-30 02:30:40|7468.3|7465.5|7467.8|7465|7469.3|7466.5|7467.3|7464.5|6
1627612250000|2021-07-30 02:30:50|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|0
1627612260000|2021-07-30 02:31:00|7466.8|7464|7466.3|7463.5|7466.8|7464|7466.3|7463.5|0
1627612270000|2021-07-30 02:31:10|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|6
1627612280000|2021-07-30 02:31:20|7467.7|7464.9|7466.8|7464|7467.7|7464.9|7465.8|7463|3
1627612290000|2021-07-30 02:31:30|7466.3|7463.5|7467.3|7464.5|7467.7|7464.9|7466.3|7463.5|27
1627612300000|2021-07-30 02:31:40|7467.7|7464.9|7468.3|7465.5|7468.3|7465.5|7467.7|7464.9|2
1627612310000|2021-07-30 02:31:50|7468.2|7465.4|7466.8|7464|7468.2|7465.4|7466.8|7464|5
1627612320000|2021-07-30 02:32:00|7467.3|7464.5|7468.3|7465.5|7468.3|7465.5|7466.8|7464|5
1627612330000|2021-07-30 02:32:10|7469.8|7467|7468.8|7466|7469.8|7467|7468.8|7466|50
1627612340000|2021-07-30 02:32:20|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|0
1627612360000|2021-07-30 02:32:40|7467.3|7464.5|7466.8|7464|7467.8|7465|7466.8|7464|6
1627612380000|2021-07-30 02:33:00|7466.3|7463.5|7467.3|7464.5|7467.3|7464.5|7466.3|7463.5|1
1627612390000|2021-07-30 02:33:10|7466.8|7464|7465.3|7462.5|7466.8|7464|7465.3|7462.5|4
1627612400000|2021-07-30 02:33:20|7464.8|7462|7466.8|7464|7467.2|7464.4|7464.8|7462|9
1627612410000|2021-07-30 02:33:30|7467.3|7464.5|7465.8|7463|7467.3|7464.5|7465.7|7462.9|4
1627612420000|2021-07-30 02:33:40|7465.3|7462.5|7464.8|7462|7465.3|7462.5|7464.8|7462|0
1627612430000|2021-07-30 02:33:50|7465.2|7462.4|7465.3|7462.5|7465.3|7462.5|7465.2|7462.4|0
1627612440000|2021-07-30 02:34:00|7466.2|7463.4|7465.8|7463|7466.3|7463.5|7465.2|7462.4|4
1627612450000|2021-07-30 02:34:10|7464.8|7462|7467.3|7464.5|7467.3|7464.5|7464.8|7462|20
1627612460000|2021-07-30 02:34:20|7467.8|7465|7469.2|7466.4|7469.2|7466.4|7467.8|7465|101
1627612470000|2021-07-30 02:34:30|7469.3|7466.5|7468.8|7466|7469.3|7466.5|7468.8|7466|1
1627612490000|2021-07-30 02:34:50|7468.3|7465.5|7467.3|7464.5|7468.3|7465.5|7466.8|7464|8
1627612500000|2021-07-30 02:35:00|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|2
1627612510000|2021-07-30 02:35:10|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|1
1627612520000|2021-07-30 02:35:20|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7
1627612530000|2021-07-30 02:35:30|7467.2|7464.4|7465.8|7463|7467.2|7464.4|7465.8|7463|27
1627612540000|2021-07-30 02:35:40|7466.2|7463.4|7466.3|7463.5|7466.3|7463.5|7466.2|7463.4|0
1627612560000|2021-07-30 02:36:00|7466.2|7463.4|7465.3|7462.5|7466.2|7463.4|7464.8|7462|6
1627612570000|2021-07-30 02:36:10|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|1
1627612590000|2021-07-30 02:36:30|||||||||1
1627612600000|2021-07-30 02:36:40|7465.3|7462.5|7464.8|7462|7465.3|7462.5|7464.8|7462|3
1627612620000|2021-07-30 02:37:00|7465.2|7462.4|7465.7|7462.9|7465.7|7462.9|7465.2|7462.4|0
1627612630000|2021-07-30 02:37:10|7465.3|7462.5|7464.8|7462|7465.3|7462.5|7464.8|7462|1
1627612640000|2021-07-30 02:37:20|7463.8|7461|7462.8|7460|7464.3|7461.5|7462.8|7460|4
1627612650000|2021-07-30 02:37:30|7462.3|7459.5|7463.8|7461|7464.3|7461.5|7462.3|7459.5|15
1627612660000|2021-07-30 02:37:40|7464.3|7461.5|7463.8|7461|7464.3|7461.5|7463.8|7461|2
1627612670000|2021-07-30 02:37:50|7462.8|7460|7463.3|7460.5|7463.3|7460.5|7461.8|7459|6
1627612680000|2021-07-30 02:38:00|7462.8|7460|7461.8|7459|7464.3|7461.5|7461.3|7458.5|12
1627612690000|2021-07-30 02:38:10|7461.7|7458.9|7461.7|7458.9|7461.8|7459|7460.8|7458|4
1627612700000|2021-07-30 02:38:20|7461.3|7458.5|7462.8|7460|7463.7|7460.9|7461.3|7458.5|17
1627612710000|2021-07-30 02:38:30|7462.3|7459.5|7462.8|7460|7462.8|7460|7462.3|7459.5|4
1627612720000|2021-07-30 02:38:40|7462.3|7459.5|7462.8|7460|7462.8|7460|7462.3|7459.5|5
1627612730000|2021-07-30 02:38:50|7463.7|7460.9|7463.8|7461|7464.2|7461.4|7463.3|7460.5|8
1627612740000|2021-07-30 02:39:00|7463.7|7460.9|7461.3|7458.5|7463.7|7460.9|7461.3|7458.5|3
1627612750000|2021-07-30 02:39:10|7460.8|7458|7461.3|7458.5|7461.7|7458.9|7459.3|7456.5|21
1627612760000|2021-07-30 02:39:20|7461.7|7458.9|7461.8|7459|7462.3|7459.5|7461.3|7458.5|11
1627612770000|2021-07-30 02:39:30|7461.3|7458.5|7462.3|7459.5|7463.7|7460.9|7461.3|7458.5|48
1627612780000|2021-07-30 02:39:40|7461.8|7459|7462.3|7459.5|7462.7|7459.9|7461.8|7459|7
1627612790000|2021-07-30 02:39:50|7461.8|7459|7457.8|7455|7461.8|7459|7457.3|7454.5|24
1627612800000|2021-07-30 02:40:00|7458.3|7455.5|7457.8|7455|7459.3|7456.5|7457.8|7455|28
1627612810000|2021-07-30 02:40:10|7458.3|7455.5|7457.3|7454.5|7458.3|7455.5|7456.8|7454|6
1627612820000|2021-07-30 02:40:20|7456.8|7454|7457.8|7455|7458.3|7455.5|7456.8|7454|4
1627612830000|2021-07-30 02:40:30|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|6
1627612840000|2021-07-30 02:40:40|7457.8|7455|7456.8|7454|7458.8|7456|7456.8|7454|11
1627612850000|2021-07-30 02:40:50|7456.3|7453.5|7456.3|7453.5|7456.8|7454|7456.3|7453.5|3
1627612860000|2021-07-30 02:41:00|7456.8|7454|7455.3|7452.5|7456.8|7454|7455.3|7452.5|3
1627612870000|2021-07-30 02:41:10|7454.8|7452|7454.8|7452|7455.3|7452.5|7454.3|7451.5|39
1627612880000|2021-07-30 02:41:20|7455.3|7452.5|7454.8|7452|7455.3|7452.5|7454.3|7451.5|13
1627612890000|2021-07-30 02:41:30|7454.3|7451.5|7452.8|7450|7454.3|7451.5|7452.8|7450|15
1627612900000|2021-07-30 02:41:40|7453.3|7450.5|7451.8|7449|7453.3|7450.5|7451.8|7449|14
1627612910000|2021-07-30 02:41:50|7451.3|7448.5|7450.3|7447.5|7451.3|7448.5|7450.3|7447.5|46
1627612920000|2021-07-30 02:42:00|7450.7|7447.9|7449.8|7447|7451.3|7448.5|7449.8|7447|46
1627612930000|2021-07-30 02:42:10|7450.3|7447.5|7448.8|7446|7450.3|7447.5|7448.3|7445.5|30
1627612940000|2021-07-30 02:42:20|7448.3|7445.5|7446.8|7444|7449.3|7446.5|7446.8|7444|33
1627612950000|2021-07-30 02:42:30|7446.3|7443.5|7446.3|7443.5|7447.3|7444.5|7445.8|7443|36
1627612960000|2021-07-30 02:42:40|7445.8|7443|7446.3|7443.5|7446.3|7443.5|7445.8|7443|37
1627612970000|2021-07-30 02:42:50|7447.2|7444.4|7445.8|7443|7447.3|7444.5|7445.8|7443|22
1627612980000|2021-07-30 02:43:00|7446.2|7443.4|7445.3|7442.5|7446.3|7443.5|7443.3|7440.5|30
1627612990000|2021-07-30 02:43:10|7445.8|7443|7444.7|7441.9|7445.8|7443|7444.3|7441.5|38
1627613000000|2021-07-30 02:43:20|7444.8|7442|7446.3|7443.5|7446.3|7443.5|7443.3|7440.5|91
1627613010000|2021-07-30 02:43:30|7445.3|7442.5|7444.3|7441.5|7445.3|7442.5|7443.2|7440.4|88
1627613020000|2021-07-30 02:43:40|7444.7|7441.9|7443.7|7440.9|7444.8|7442|7443.3|7440.5|32
1627613030000|2021-07-30 02:43:50|7443.8|7441|7444.7|7441.9|7445.2|7442.4|7443.3|7440.5|15
1627613040000|2021-07-30 02:44:00|7444.3|7441.5|7446.2|7443.4|7446.2|7443.4|7444.3|7441.5|14
1627613050000|2021-07-30 02:44:10|7446.3|7443.5|7447.2|7444.4|7447.2|7444.4|7446.3|7443.5|2
1627613060000|2021-07-30 02:44:20|7447.3|7444.5|7449.3|7446.5|7449.3|7446.5|7447.3|7444.5|9
1627613070000|2021-07-30 02:44:30|7449.7|7446.9|7448.2|7445.4|7449.7|7446.9|7447.3|7444.5|23
1627613080000|2021-07-30 02:44:40|7447.8|7445|7448.2|7445.4|7448.2|7445.4|7447.7|7444.9|2
1627613090000|2021-07-30 02:44:50|7447.2|7444.4|7446.2|7443.4|7447.2|7444.4|7445.7|7442.9|10
1627613100000|2021-07-30 02:45:00|7445.7|7442.9|7445.3|7442.5|7445.7|7442.9|7445.3|7442.5|7
1627613110000|2021-07-30 02:45:10|7445.2|7442.4|7445.7|7442.9|7445.7|7442.9|7444.7|7441.9|12
1627613120000|2021-07-30 02:45:20|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|7445.2|7442.4|8
1627613130000|2021-07-30 02:45:30|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|2
1627613140000|2021-07-30 02:45:40|7445.2|7442.4|7446.2|7443.4|7446.2|7443.4|7445.2|7442.4|5
1627613150000|2021-07-30 02:45:50|7447.2|7444.4|7447.2|7444.4|7448.2|7445.4|7447.2|7444.4|11
1627613160000|2021-07-30 02:46:00|7447.7|7444.9|7447.2|7444.4|7448.2|7445.4|7446.8|7444|8
1627613170000|2021-07-30 02:46:10|7446.2|7443.4|7446.2|7443.4|7446.7|7443.9|7446.2|7443.4|17
1627613180000|2021-07-30 02:46:20|7446.7|7443.9|7447.2|7444.4|7447.2|7444.4|7446.7|7443.9|2
1627613190000|2021-07-30 02:46:30|7444.2|7441.4|7444.2|7441.4|7445.2|7442.4|7444.2|7441.4|40
1627613210000|2021-07-30 02:46:50|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|10
1627613220000|2021-07-30 02:47:00|7445.2|7442.4|7446.2|7443.4|7446.2|7443.4|7445.2|7442.4|4
1627613230000|2021-07-30 02:47:10|7445.7|7442.9|7444.7|7441.9|7445.7|7442.9|7444.7|7441.9|8
1627613240000|2021-07-30 02:47:20|7445.2|7442.4|7445.7|7442.9|7445.7|7442.9|7445.2|7442.4|2
1627613250000|2021-07-30 02:47:30|7446.2|7443.4|7446.7|7443.9|7446.7|7443.9|7446.2|7443.4|1
1627613270000|2021-07-30 02:47:50|7446.2|7443.4|7444.7|7441.9|7446.2|7443.4|7444.7|7441.9|4
1627613280000|2021-07-30 02:48:00|7444.2|7441.4|7443.2|7440.4|7444.2|7441.4|7442.7|7439.9|7
1627613290000|2021-07-30 02:48:10|7442.8|7440|7445.2|7442.4|7445.2|7442.4|7442.8|7440|7
1627613300000|2021-07-30 02:48:20|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|7445.2|7442.4|2
1627613310000|2021-07-30 02:48:30|7444.7|7441.9|7445.7|7442.9|7445.7|7442.9|7444.7|7441.9|6
1627613320000|2021-07-30 02:48:40|7445.2|7442.4|7445.2|7442.4|7446.2|7443.4|7445.2|7442.4|13
1627613340000|2021-07-30 02:49:00|7445.7|7442.9|7445.7|7442.9|7446.2|7443.4|7445.7|7442.9|10
1627613350000|2021-07-30 02:49:10|||||||||1
1627613360000|2021-07-30 02:49:20|7446.2|7443.4|7447.7|7444.9|7448.2|7445.4|7446.2|7443.4|8
1627613370000|2021-07-30 02:49:30|7448.2|7445.4|7447.7|7444.9|7448.2|7445.4|7447.7|7444.9|2
1627613380000|2021-07-30 02:49:40|7447.2|7444.4|7447.8|7445|7448.2|7445.4|7447.2|7444.4|2
1627613390000|2021-07-30 02:49:50|7447.7|7444.9|7447.2|7444.4|7447.7|7444.9|7447.2|7444.4|2
1627613400000|2021-07-30 02:50:00|7447.7|7444.9|7447.7|7444.9|7447.7|7444.9|7447.7|7444.9|2
1627613410000|2021-07-30 02:50:10|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|3
1627613420000|2021-07-30 02:50:20|7449.2|7446.4|7449.2|7446.4|7449.2|7446.4|7449.2|7446.4|0
1627613430000|2021-07-30 02:50:30|7448.7|7445.9|7448.2|7445.4|7448.7|7445.9|7448.2|7445.4|9
1627613440000|2021-07-30 02:50:40|7447.2|7444.4|7446.2|7443.4|7447.2|7444.4|7446.2|7443.4|3
1627613450000|2021-07-30 02:50:50|7445.7|7442.9|7445.7|7442.9|7446.2|7443.4|7445.7|7442.9|5
1627613460000|2021-07-30 02:51:00|7446.2|7443.4|7445.2|7442.4|7446.2|7443.4|7445.2|7442.4|13
1627613470000|2021-07-30 02:51:10|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|7444.7|7441.9|9
1627613480000|2021-07-30 02:51:20|7445.2|7442.4|7445.2|7442.4|7445.7|7442.9|7445.2|7442.4|2
1627613490000|2021-07-30 02:51:30|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|1
1627613500000|2021-07-30 02:51:40|7446.2|7443.4|7445.2|7442.4|7446.2|7443.4|7445.2|7442.4|4
1627613510000|2021-07-30 02:51:50|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|7445.2|7442.4|1
1627613520000|2021-07-30 02:52:00|7445.2|7442.4|7444.7|7441.9|7445.7|7442.9|7444.7|7441.9|4
1627613530000|2021-07-30 02:52:10|7445.2|7442.4|7444.7|7441.9|7445.2|7442.4|7444.7|7441.9|2
1627613540000|2021-07-30 02:52:20|7449.3|7439.3|7446.2|7443.4|7449.3|7444.9|7446.2|7439.3|28
1627613550000|2021-07-30 02:52:30|7445.7|7442.9|7445.2|7442.4|7446.2|7443.4|7445.2|7442.4|6
1627613560000|2021-07-30 02:52:40|7446.2|7443.4|7446.7|7443.9|7446.7|7443.9|7446.2|7443.4|1
1627613570000|2021-07-30 02:52:50|7446.2|7443.4|7446.7|7443.9|7446.7|7443.9|7446.2|7443.4|1
1627613580000|2021-07-30 02:53:00|7446.3|7443.5|7444.7|7441.9|7446.3|7443.5|7444.7|7441.9|6
1627613590000|2021-07-30 02:53:10|7444.3|7441.5|7445.2|7442.4|7445.2|7442.4|7444.2|7441.4|2
1627613600000|2021-07-30 02:53:20|7445.7|7442.9|7444.8|7442|7445.7|7442.9|7444.2|7441.4|23
1627613610000|2021-07-30 02:53:30|7444.7|7441.9|7445.2|7442.4|7445.2|7442.4|7444.7|7441.9|5
1627613620000|2021-07-30 02:53:40|7444.7|7441.9|7444.7|7441.9|7445.2|7442.4|7444.2|7441.4|7
1627613630000|2021-07-30 02:53:50|7444.2|7441.4|7443.2|7440.4|7444.2|7441.4|7442.8|7440|103
1627613640000|2021-07-30 02:54:00|7443.7|7440.9|7444.2|7441.4|7444.2|7441.4|7443.2|7440.4|12
1627613650000|2021-07-30 02:54:10|7444.7|7441.9|7444.7|7441.9|7445.2|7442.4|7444.2|7441.4|4
1627613660000|2021-07-30 02:54:20|7445.2|7442.4|7444.7|7441.9|7445.2|7442.4|7444.7|7441.9|2
1627613670000|2021-07-30 02:54:30|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|0
1627613680000|2021-07-30 02:54:40|7444.7|7441.9|7444.2|7441.4|7444.7|7441.9|7444.2|7441.4|3
1627613690000|2021-07-30 02:54:50|7445.2|7442.4|7445.2|7442.4|7445.2|7442.4|7445.2|7442.4|14
1627613700000|2021-07-30 02:55:00|7445.7|7442.9|7446.2|7443.4|7446.2|7443.4|7445.7|7442.9|5
1627613710000|2021-07-30 02:55:10|7446.7|7443.9|7447.2|7444.4|7447.2|7444.4|7446.7|7443.9|6
1627613720000|2021-07-30 02:55:20|7446.7|7443.9|7447.2|7444.4|7447.2|7444.4|7446.7|7443.9|2
1627613730000|2021-07-30 02:55:30|7446.8|7444|7448.2|7445.4|7448.2|7445.4|7446.7|7443.9|5
1627613740000|2021-07-30 02:55:40|7448.7|7445.9|7448.2|7445.4|7448.7|7445.9|7448.2|7445.4|8
1627613750000|2021-07-30 02:55:50|||||||||1
1627613760000|2021-07-30 02:56:00|7447.7|7444.9|7447.7|7444.9|7447.7|7444.9|7447.2|7444.4|9
1627613770000|2021-07-30 02:56:10|7448.2|7445.4|7449.2|7446.4|7449.7|7446.9|7448.2|7445.4|4
1627613780000|2021-07-30 02:56:20|7449.7|7446.9|7449.7|7446.9|7450.2|7447.4|7449.2|7446.4|107
1627613790000|2021-07-30 02:56:30|7449.2|7446.4|7449.2|7446.4|7449.7|7446.9|7449.2|7446.4|1
1627613800000|2021-07-30 02:56:40|7449.7|7446.9|7451.2|7448.4|7451.2|7448.4|7449.7|7446.9|19
1627613810000|2021-07-30 02:56:50|7451.7|7448.9|7451.2|7448.4|7452.2|7449.4|7451.2|7448.4|4
1627613820000|2021-07-30 02:57:00|7451.7|7448.9|7452.2|7449.4|7452.2|7449.4|7451.2|7448.4|11
1627613830000|2021-07-30 02:57:10|7452.3|7449.5|7453.2|7450.4|7453.7|7450.9|7452.3|7449.5|8
1627613840000|2021-07-30 02:57:20|7453.7|7450.9|7453.7|7450.9|7454.2|7451.4|7453.7|7450.9|1
1627613850000|2021-07-30 02:57:30|7454.2|7451.4|7453.7|7450.9|7454.2|7451.4|7453.2|7450.4|1
1627613860000|2021-07-30 02:57:40|7453.2|7450.4|7453.2|7450.4|7453.7|7450.9|7452.7|7449.9|1
1627613870000|2021-07-30 02:57:50|7454.2|7451.4|7453.2|7450.4|7454.2|7451.4|7453.2|7450.4|5
1627613880000|2021-07-30 02:58:00|7452.7|7449.9|7452.2|7449.4|7452.7|7449.9|7451.2|7448.4|3
1627613890000|2021-07-30 02:58:10|7451.2|7448.4|7451.7|7448.9|7452.2|7449.4|7451.2|7448.4|3
1627613900000|2021-07-30 02:58:20|7452.2|7449.4|7452.7|7449.9|7453.2|7450.4|7452.2|7449.4|2
1627613910000|2021-07-30 02:58:30|7453.2|7450.4|7453.2|7450.4|7453.7|7450.9|7452.7|7449.9|1
1627613920000|2021-07-30 02:58:40|7453.7|7450.9|7454.2|7451.4|7454.2|7451.4|7453.7|7450.9|0
1627613930000|2021-07-30 02:58:50|7453.7|7450.9|7454.2|7451.4|7454.2|7451.4|7453.7|7450.9|1
1627613940000|2021-07-30 02:59:00|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|7454.2|7451.4|3
1627613950000|2021-07-30 02:59:10|7455.2|7452.4|7455.7|7452.9|7455.7|7452.9|7455.2|7452.4|6
1627613960000|2021-07-30 02:59:20|7456.2|7453.4|7455.2|7452.4|7456.2|7453.4|7454.7|7451.9|4
1627613970000|2021-07-30 02:59:30|7454.7|7451.9|7454.2|7451.4|7455.2|7452.4|7454.2|7451.4|0
1627613980000|2021-07-30 02:59:40|7453.7|7450.9|7452.2|7449.4|7454.2|7451.4|7452.2|7449.4|58
1627613990000|2021-07-30 02:59:50|7451.8|7449|7451.7|7448.9|7451.8|7449|7451.7|7448.9|0
1627614000000|2021-07-30 03:00:00|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|7451.7|7448.9|7
1627614010000|2021-07-30 03:00:10|||||||||6
1627614020000|2021-07-30 03:00:20|7452.3|7449.5|7453.7|7450.9|7453.7|7450.9|7452.3|7449.5|2
1627614030000|2021-07-30 03:00:30|7454.2|7451.4|7454.2|7451.4|7454.7|7451.9|7454.2|7451.4|0
1627614040000|2021-07-30 03:00:40|7454.7|7451.9|7456.2|7453.4|7457.2|7454.4|7454.7|7451.9|6
1627614050000|2021-07-30 03:00:50|7455.7|7452.9|7454.7|7451.9|7455.7|7452.9|7454.7|7451.9|0
1627614060000|2021-07-30 03:01:00|7455.2|7452.4|7455.2|7452.4|7455.7|7452.9|7455.2|7452.4|1
1627614070000|2021-07-30 03:01:10|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|0
1627614080000|2021-07-30 03:01:20|7456.2|7453.4|7458.2|7455.4|7458.2|7455.4|7456.2|7453.4|14
1627614090000|2021-07-30 03:01:30|7458.7|7455.9|7457.7|7454.9|7458.7|7455.9|7456.7|7453.9|4
1627614100000|2021-07-30 03:01:40|7457.2|7454.4|7459.2|7456.4|7459.2|7456.4|7457.2|7454.4|0
1627614110000|2021-07-30 03:01:50|7459.7|7456.9|7459.7|7456.9|7460.2|7457.4|7459.2|7456.4|6
1627614120000|2021-07-30 03:02:00|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|0
1627614130000|2021-07-30 03:02:10|7459.7|7456.9|7458.2|7455.4|7459.7|7456.9|7457.7|7454.9|4
1627614160000|2021-07-30 03:02:40|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.2|7455.4|5
1627614170000|2021-07-30 03:02:50|7458.8|7456|7459.7|7456.9|7459.7|7456.9|7458.8|7456|6
1627614180000|2021-07-30 03:03:00|7460.2|7457.4|7460.2|7457.4|7460.7|7457.9|7460.2|7457.4|1
1627614190000|2021-07-30 03:03:10|7459.2|7456.4|7458.7|7455.9|7459.2|7456.4|7458.2|7455.4|3
1627614200000|2021-07-30 03:03:20|7458.2|7455.4|7459.2|7456.4|7459.2|7456.4|7457.7|7454.9|4
1627614210000|2021-07-30 03:03:30|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|1
1627614220000|2021-07-30 03:03:40|7457.7|7454.9|7459.2|7456.4|7459.7|7456.9|7457.7|7454.9|3
1627614230000|2021-07-30 03:03:50|7459.7|7456.9|7460.2|7457.4|7460.2|7457.4|7459.7|7456.9|0
1627614240000|2021-07-30 03:04:00|7459.2|7456.4|7458.7|7455.9|7459.7|7456.9|7458.7|7455.9|3
1627614250000|2021-07-30 03:04:10|7458.2|7455.4|7459.2|7456.4|7459.2|7456.4|7458.2|7455.4|40
1627614260000|2021-07-30 03:04:20|7458.2|7455.4|7458.7|7455.9|7458.7|7455.9|7458.2|7455.4|2
1627614270000|2021-07-30 03:04:30|7458.2|7455.4|7458.7|7455.9|7458.7|7455.9|7458.2|7455.4|1
1627614280000|2021-07-30 03:04:40|7458.2|7455.4|7457.2|7454.4|7458.2|7455.4|7457.2|7454.4|0
1627614290000|2021-07-30 03:04:50|7457.7|7454.9|7456.7|7453.9|7457.7|7454.9|7456.7|7453.9|2
1627614300000|2021-07-30 03:05:00|7457.2|7454.4|7459.2|7456.4|7459.2|7456.4|7457.2|7454.4|4
1627614310000|2021-07-30 03:05:10|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|1
1627614320000|2021-07-30 03:05:20|7460.2|7457.4|7460.7|7457.9|7460.7|7457.9|7460.2|7457.4|0
1627614330000|2021-07-30 03:05:30|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|0
1627614340000|2021-07-30 03:05:40|||||||||1
1627614350000|2021-07-30 03:05:50|7460.7|7457.9|7459.7|7456.9|7460.7|7457.9|7459.7|7456.9|5
1627614370000|2021-07-30 03:06:10|7459.2|7456.4|7458.7|7455.9|7459.2|7456.4|7458.7|7455.9|1
1627614380000|2021-07-30 03:06:20|7458.2|7455.4|7457.7|7454.9|7458.2|7455.4|7457.7|7454.9|2
1627614410000|2021-07-30 03:06:50|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|0
1627614420000|2021-07-30 03:07:00|7457.7|7454.9|7458.7|7455.9|7458.7|7455.9|7457.7|7454.9|4
1627614430000|2021-07-30 03:07:10|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|0
1627614450000|2021-07-30 03:07:30|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|0
1627614460000|2021-07-30 03:07:40|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|0
1627614470000|2021-07-30 03:07:50|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.2|7457.4|1
1627614480000|2021-07-30 03:08:00|7460.2|7457.4|7460.2|7457.4|7460.7|7457.9|7460.2|7457.4|0
1627614490000|2021-07-30 03:08:10|7459.2|7456.4|7459.7|7456.9|7459.7|7456.9|7459.2|7456.4|1
1627614500000|2021-07-30 03:08:20|7458.7|7455.9|7459.2|7456.4|7459.2|7456.4|7458.7|7455.9|0
1627614510000|2021-07-30 03:08:30|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|0
1627614540000|2021-07-30 03:09:00|7459.2|7456.4|7460.2|7457.4|7460.7|7457.9|7459.2|7456.4|2
1627614550000|2021-07-30 03:09:10|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.2|7457.4|0
1627614560000|2021-07-30 03:09:20|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|0
1627614580000|2021-07-30 03:09:40|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|1
1627614610000|2021-07-30 03:10:10|7459.2|7456.4|7459.2|7456.4|7459.7|7456.9|7459.2|7456.4|0
1627614620000|2021-07-30 03:10:20|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.2|7455.4|1
1627614630000|2021-07-30 03:10:30|7458.2|7455.4|7458.7|7455.9|7458.7|7455.9|7458.2|7455.4|9
1627614640000|2021-07-30 03:10:40|7459.2|7456.4|7460.2|7457.4|7460.2|7457.4|7459.2|7456.4|2
1627614670000|2021-07-30 03:11:10|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|2
1627614680000|2021-07-30 03:11:20|7461.2|7458.4|7460.7|7457.9|7462.2|7459.4|7460.7|7457.9|13
1627614690000|2021-07-30 03:11:30|7460.2|7457.4|7461.2|7458.4|7461.7|7458.9|7460.2|7457.4|3
1627614700000|2021-07-30 03:11:40|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|0
1627614710000|2021-07-30 03:11:50|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|4
1627614720000|2021-07-30 03:12:00|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|0
1627614740000|2021-07-30 03:12:20|7463.2|7460.4|7462.7|7459.9|7464.2|7461.4|7462.7|7459.9|4
1627614750000|2021-07-30 03:12:30|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|2
1627614760000|2021-07-30 03:12:40|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|0
1627614770000|2021-07-30 03:12:50|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|1
1627614780000|2021-07-30 03:13:00|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7462.7|7459.9|3
1627614790000|2021-07-30 03:13:10|7462.2|7459.4|7461.7|7458.9|7463.2|7460.4|7461.7|7458.9|4
1627614800000|2021-07-30 03:13:20|7462.7|7459.9|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|0
1627614810000|2021-07-30 03:13:30|7463.2|7460.4|7462.2|7459.4|7463.2|7460.4|7462.2|7459.4|0
1627614820000|2021-07-30 03:13:40|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|0
1627614840000|2021-07-30 03:14:00|||||||||1
1627614860000|2021-07-30 03:14:20|7463.2|7460.4|7463.2|7460.4|7463.7|7460.9|7463.2|7460.4|8
1627614870000|2021-07-30 03:14:30|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|0
1627614880000|2021-07-30 03:14:40|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|0
1627614890000|2021-07-30 03:14:50|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|0
1627614900000|2021-07-30 03:15:00|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|1
1627614910000|2021-07-30 03:15:10|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|0
1627614920000|2021-07-30 03:15:20|7464.7|7461.9|7465.2|7462.4|7465.2|7462.4|7464.2|7461.4|10
1627614930000|2021-07-30 03:15:30|7464.2|7461.4|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|5
1627614940000|2021-07-30 03:15:40|7465.2|7462.4|7466.2|7463.4|7466.2|7463.4|7465.2|7462.4|2
1627614950000|2021-07-30 03:15:50|7465.2|7462.4|7464.7|7461.9|7466.2|7463.4|7464.7|7461.9|22
1627614960000|2021-07-30 03:16:00|7465.2|7462.4|7465.7|7462.9|7465.7|7462.9|7465.2|7462.4|1
1627614970000|2021-07-30 03:16:10|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|9
1627614980000|2021-07-30 03:16:20|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|2
1627614990000|2021-07-30 03:16:30|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|1
1627615000000|2021-07-30 03:16:40|7464.7|7461.9|7465.2|7462.4|7465.2|7462.4|7464.7|7461.9|0
1627615010000|2021-07-30 03:16:50|7464.7|7461.9|7464.7|7461.9|7465.2|7462.4|7464.7|7461.9|1
1627615020000|2021-07-30 03:17:00|7465.2|7462.4|7464.7|7461.9|7465.2|7462.4|7464.7|7461.9|1
1627615030000|2021-07-30 03:17:10|7465.2|7462.4|7464.7|7461.9|7465.2|7462.4|7464.7|7461.9|0
1627615040000|2021-07-30 03:17:20|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|2
1627615050000|2021-07-30 03:17:30|7464.7|7461.9|7463.7|7460.9|7464.7|7461.9|7463.7|7460.9|0
1627615060000|2021-07-30 03:17:40|7463.2|7460.4|7463.7|7460.9|7464.2|7461.4|7463.2|7460.4|3
1627615070000|2021-07-30 03:17:50|7463.2|7460.4|7463.7|7460.9|7464.2|7461.4|7463.2|7460.4|0
1627615080000|2021-07-30 03:18:00|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|2
1627615100000|2021-07-30 03:18:20|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|1
1627615120000|2021-07-30 03:18:40|||||||||1
1627615140000|2021-07-30 03:19:00|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|4
1627615150000|2021-07-30 03:19:10|7466.7|7463.9|7467.2|7464.4|7467.2|7464.4|7466.7|7463.9|9
1627615160000|2021-07-30 03:19:20|7466.2|7463.4|7467.2|7464.4|7467.2|7464.4|7466.2|7463.4|5
1627615170000|2021-07-30 03:19:30|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|1
1627615180000|2021-07-30 03:19:40|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|0
1627615200000|2021-07-30 03:20:00|7465.2|7462.4|7464.7|7461.9|7465.2|7462.4|7464.7|7461.9|1
1627615210000|2021-07-30 03:20:10|7464.2|7461.4|7464.7|7461.9|7464.7|7461.9|7463.7|7460.9|7
1627615230000|2021-07-30 03:20:30|7465.2|7462.4|7466.2|7463.4|7466.2|7463.4|7465.2|7462.4|18
1627615240000|2021-07-30 03:20:40|7466.7|7463.9|7466.7|7463.9|7467.2|7464.4|7466.7|7463.9|2
1627615260000|2021-07-30 03:21:00|7467.2|7464.4|7468.2|7465.4|7468.2|7465.4|7467.2|7464.4|3
1627615270000|2021-07-30 03:21:10|7468.7|7465.9|7468.2|7465.4|7468.7|7465.9|7468.2|7465.4|37
1627615280000|2021-07-30 03:21:20|7467.2|7464.4|7467.2|7464.4|7467.2|7464.4|7466.7|7463.9|5
1627615290000|2021-07-30 03:21:30|7466.7|7463.9|7466.7|7463.9|7467.2|7464.4|7466.7|7463.9|7
1627615300000|2021-07-30 03:21:40|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|0
1627615310000|2021-07-30 03:21:50|7466.7|7463.9|7466.2|7463.4|7467.2|7464.4|7466.2|7463.4|22
1627615320000|2021-07-30 03:22:00|7465.7|7462.9|7466.2|7463.4|7466.2|7463.4|7465.7|7462.9|0
1627615330000|2021-07-30 03:22:10|7467.2|7464.4|7467.2|7464.4|7467.7|7464.9|7467.2|7464.4|7
1627615360000|2021-07-30 03:22:40|||||||||1
1627615370000|2021-07-30 03:22:50|7466.2|7463.4|7464.7|7461.9|7466.2|7463.4|7464.7|7461.9|6
1627615380000|2021-07-30 03:23:00|7464.2|7461.4|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|0
1627615390000|2021-07-30 03:23:10|7466.2|7463.4|7464.7|7461.9|7466.2|7463.4|7464.2|7461.4|26
1627615400000|2021-07-30 03:23:20|7464.2|7461.4|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|0
1627615410000|2021-07-30 03:23:30|7464.2|7461.4|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|0
1627615420000|2021-07-30 03:23:40|7464.2|7461.4|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|0
1627615430000|2021-07-30 03:23:50|7465.7|7462.9|7466.2|7463.4|7466.2|7463.4|7465.7|7462.9|1
1627615440000|2021-07-30 03:24:00|7465.7|7462.9|7465.2|7462.4|7465.7|7462.9|7465.2|7462.4|0
1627615450000|2021-07-30 03:24:10|||||||||1
1627615460000|2021-07-30 03:24:20|7465.7|7462.9|7466.2|7463.4|7466.2|7463.4|7465.7|7462.9|3
1627615470000|2021-07-30 03:24:30|7466.7|7463.9|7467.2|7464.4|7467.2|7464.4|7466.7|7463.9|5
1627615490000|2021-07-30 03:24:50|||||||||7
1627615500000|2021-07-30 03:25:00|7468.1|7465.3|7468.2|7465.4|7468.7|7465.9|7467.7|7464.9|22
1627615510000|2021-07-30 03:25:10|7467.7|7464.9|7466.7|7463.9|7467.7|7464.9|7466.7|7463.9|3
1627615520000|2021-07-30 03:25:20|7466.2|7463.4|7466.2|7463.4|7466.7|7463.9|7466.2|7463.4|0
1627615530000|2021-07-30 03:25:30|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|0
1627615540000|2021-07-30 03:25:40|7466.2|7463.4|7465.7|7462.9|7466.2|7463.4|7465.7|7462.9|1
1627615550000|2021-07-30 03:25:50|7465.2|7462.4|7465.7|7462.9|7465.7|7462.9|7464.7|7461.9|1
1627615560000|2021-07-30 03:26:00|7466.2|7463.4|7465.2|7462.4|7466.2|7463.4|7465.2|7462.4|5
1627615570000|2021-07-30 03:26:10|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|7465.7|7462.9|3
1627615580000|2021-07-30 03:26:20|7465.2|7462.4|7465.2|7462.4|7465.7|7462.9|7465.2|7462.4|1
1627615620000|2021-07-30 03:27:00|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|7466.2|7463.4|1
1627615630000|2021-07-30 03:27:10|7465.7|7462.9|7466.2|7463.4|7466.2|7463.4|7465.7|7462.9|5
1627615640000|2021-07-30 03:27:20|7465.7|7462.9|7463.7|7460.9|7465.7|7462.9|7463.7|7460.9|3
1627615650000|2021-07-30 03:27:30|7464.2|7461.4|7463.7|7460.9|7464.2|7461.4|7463.7|7460.9|1
1627615660000|2021-07-30 03:27:40|7464.2|7461.4|7463.7|7460.9|7464.2|7461.4|7463.7|7460.9|0
1627615670000|2021-07-30 03:27:50|7462.3|7459.5|7463.2|7460.4|7463.2|7460.4|7461.7|7458.9|45
1627615680000|2021-07-30 03:28:00|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|0
1627615690000|2021-07-30 03:28:10|7463.2|7460.4|7464.2|7461.4|7465.2|7462.4|7463.2|7460.4|2
1627615700000|2021-07-30 03:28:20|7464.7|7461.9|7464.2|7461.4|7464.7|7461.9|7464.2|7461.4|0
1627615720000|2021-07-30 03:28:40|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|0
1627615730000|2021-07-30 03:28:50|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|0
1627615740000|2021-07-30 03:29:00|7466.1|7463.3|7466.2|7463.4|7466.7|7463.9|7465.7|7462.9|3
1627615750000|2021-07-30 03:29:10|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|2
1627615760000|2021-07-30 03:29:20|7466.2|7463.4|7464.7|7461.9|7466.2|7463.4|7464.7|7461.9|16
1627615770000|2021-07-30 03:29:30|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|0
1627615780000|2021-07-30 03:29:40|7465.7|7462.9|7464.7|7461.9|7465.7|7462.9|7464.7|7461.9|0
1627615790000|2021-07-30 03:29:50|7465.2|7462.4|7464.7|7461.9|7465.2|7462.4|7464.7|7461.9|0
1627615800000|2021-07-30 03:30:00|7465.2|7462.4|7465.2|7462.4|7465.7|7462.9|7464.7|7461.9|18
1627615810000|2021-07-30 03:30:10|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|0
1627615820000|2021-07-30 03:30:20|7464.2|7461.4|7465.2|7462.4|7465.2|7462.4|7464.2|7461.4|0
1627615830000|2021-07-30 03:30:30|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|0
1627615840000|2021-07-30 03:30:40|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|0
1627615850000|2021-07-30 03:30:50|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|0
1627615860000|2021-07-30 03:31:00|7464.2|7461.4|7465.2|7462.4|7465.2|7462.4|7464.2|7461.4|3
1627615880000|2021-07-30 03:31:20|7465.7|7462.9|7465.2|7462.4|7466.2|7463.4|7465.2|7462.4|1
1627615890000|2021-07-30 03:31:30|7465.1|7462.3|7464.7|7461.9|7465.1|7462.3|7464.7|7461.9|4
1627615900000|2021-07-30 03:31:40|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|0
1627615910000|2021-07-30 03:31:50|7463.7|7460.9|7462.7|7459.9|7463.7|7460.9|7462.7|7459.9|0
1627615920000|2021-07-30 03:32:00|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|0
1627615930000|2021-07-30 03:32:10|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|0
1627615940000|2021-07-30 03:32:20|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|7464.2|7461.4|5
1627615960000|2021-07-30 03:32:40|||||||||2
1627615970000|2021-07-30 03:32:50|7464.1|7461.3|7463.2|7460.4|7464.1|7461.3|7463.2|7460.4|5
1627615990000|2021-07-30 03:33:10|7462.7|7459.9|7462.2|7459.4|7462.7|7459.9|7462.2|7459.4|1
1627616000000|2021-07-30 03:33:20|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|2
1627616010000|2021-07-30 03:33:30|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|0
1627616020000|2021-07-30 03:33:40|7460.7|7457.9|7461.2|7458.4|7461.2|7458.4|7460.7|7457.9|6
1627616030000|2021-07-30 03:33:50|7460.7|7457.9|7461.2|7458.4|7461.2|7458.4|7460.7|7457.9|0
1627616040000|2021-07-30 03:34:00|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|0
1627616050000|2021-07-30 03:34:10|||||||||1
1627616070000|2021-07-30 03:34:30|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|9
1627616100000|2021-07-30 03:35:00|7459.2|7456.4|7459.7|7456.9|7459.7|7456.9|7459.2|7456.4|3
1627616110000|2021-07-30 03:35:10|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|0
1627616120000|2021-07-30 03:35:20|7460.7|7457.9|7461.2|7458.4|7461.2|7458.4|7460.7|7457.9|1
1627616130000|2021-07-30 03:35:30|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|0
1627616140000|2021-07-30 03:35:40|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7460.7|7457.9|0
1627616150000|2021-07-30 03:35:50|7461.6|7458.8|7461.7|7458.9|7461.7|7458.9|7461.6|7458.8|0
1627616160000|2021-07-30 03:36:00|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|0
1627616180000|2021-07-30 03:36:20|7461.6|7458.8|7463.2|7460.4|7463.2|7460.4|7461.6|7458.8|2
1627616200000|2021-07-30 03:36:40|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|2
1627616210000|2021-07-30 03:36:50|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|0
1627616220000|2021-07-30 03:37:00|7462.6|7459.8|7462.6|7459.8|7463.2|7460.4|7462.2|7459.4|0
1627616230000|2021-07-30 03:37:10|7462.2|7459.4|7462.2|7459.4|7462.6|7459.8|7462.2|7459.4|0
1627616240000|2021-07-30 03:37:20|7461.7|7458.9|7462.2|7459.4|7462.2|7459.4|7461.7|7458.9|0
1627616250000|2021-07-30 03:37:30|7461.7|7458.9|7462.2|7459.4|7462.2|7459.4|7461.7|7458.9|0
1627616260000|2021-07-30 03:37:40|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|0
1627616300000|2021-07-30 03:38:20|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|0
1627616310000|2021-07-30 03:38:30|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|7463.2|7460.4|2
1627616320000|2021-07-30 03:38:40|||||||||3
1627616340000|2021-07-30 03:39:00|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|5
1627616350000|2021-07-30 03:39:10|7463.2|7460.4|7462.2|7459.4|7463.2|7460.4|7462.2|7459.4|0
1627616360000|2021-07-30 03:39:20|7462.7|7459.9|7462.7|7459.9|7462.7|7459.9|7462.2|7459.4|1
1627616370000|2021-07-30 03:39:30|7462.2|7459.4|7462.2|7459.4|7462.7|7459.9|7461.2|7458.4|3
1627616380000|2021-07-30 03:39:40|7462.6|7459.8|7462.7|7459.9|7462.7|7459.9|7462.6|7459.8|0
1627616410000|2021-07-30 03:40:10|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|0
1627616450000|2021-07-30 03:40:50|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|1
1627616470000|2021-07-30 03:41:10|7462.7|7459.9|7462.2|7459.4|7462.7|7459.9|7462.2|7459.4|15
1627616490000|2021-07-30 03:41:30|7463.2|7460.4|7462.6|7459.8|7463.2|7460.4|7462.2|7459.4|1
1627616500000|2021-07-30 03:41:40|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|7461.7|7458.9|0
1627616540000|2021-07-30 03:42:20|7462.1|7459.3|7461.7|7458.9|7462.2|7459.4|7461.7|7458.9|0
1627616570000|2021-07-30 03:42:50|7461.2|7458.4|7460.7|7457.9|7461.2|7458.4|7460.7|7457.9|1
1627616630000|2021-07-30 03:43:50|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|1
1627616640000|2021-07-30 03:44:00|7460.6|7457.8|7461.2|7458.4|7461.2|7458.4|7460.6|7457.8|0
1627616650000|2021-07-30 03:44:10|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.2|7457.4|0
1627616690000|2021-07-30 03:44:50|7461.1|7458.3|7461.2|7458.4|7461.2|7458.4|7461.1|7458.3|0
1627616700000|2021-07-30 03:45:00|7460.7|7457.9|7461.2|7458.4|7461.2|7458.4|7460.7|7457.9|1
1627616730000|2021-07-30 03:45:30|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|5
1627616740000|2021-07-30 03:45:40|7462.6|7459.8|7462.7|7459.9|7463.2|7460.4|7462.6|7459.8|1
1627616810000|2021-07-30 03:46:50|||||||||1
1627616820000|2021-07-30 03:47:00|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|0
1627616830000|2021-07-30 03:47:10|7461.7|7458.9|7461.6|7458.8|7461.7|7458.9|7461.6|7458.8|0
1627616840000|2021-07-30 03:47:20|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|7462.6|7459.8|0
1627616860000|2021-07-30 03:47:40|7462.1|7459.3|7461.6|7458.8|7462.1|7459.3|7461.6|7458.8|0
1627616890000|2021-07-30 03:48:10|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|0
1627616930000|2021-07-30 03:48:50|7460.1|7457.3|7460.6|7457.8|7460.6|7457.8|7460.1|7457.3|1
1627616940000|2021-07-30 03:49:00|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|7460.7|7457.9|0
1627616950000|2021-07-30 03:49:10|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|0
1627616960000|2021-07-30 03:49:20|7460.2|7457.4|7460.1|7457.3|7460.2|7457.4|7460.1|7457.3|0
1627616970000|2021-07-30 03:49:30|7459.7|7456.9|7460.1|7457.3|7460.1|7457.3|7459.1|7456.3|2
1627616980000|2021-07-30 03:49:40|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|7459.7|7456.9|0
1627616990000|2021-07-30 03:49:50|7460.1|7457.3|7459.7|7456.9|7460.1|7457.3|7459.7|7456.9|0
1627617010000|2021-07-30 03:50:10|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|0
1627617020000|2021-07-30 03:50:20|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|0
1627617050000|2021-07-30 03:50:50|||||||||1
1627617060000|2021-07-30 03:51:00|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|0
1627617070000|2021-07-30 03:51:10|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|0
1627617080000|2021-07-30 03:51:20|7460.2|7457.4|7461.1|7458.3|7461.1|7458.3|7460.2|7457.4|5
1627617090000|2021-07-30 03:51:30|||||||||2
1627617100000|2021-07-30 03:51:40|7460.7|7457.9|7460.6|7457.8|7460.7|7457.9|7460.6|7457.8|33
1627617110000|2021-07-30 03:51:50|7460.2|7457.4|7460.1|7457.3|7460.2|7457.4|7460.1|7457.3|0
1627617130000|2021-07-30 03:52:10|||||||||1
1627617170000|2021-07-30 03:52:50|7459.2|7456.4|7459.7|7456.9|7459.7|7456.9|7459.2|7456.4|1
1627617180000|2021-07-30 03:53:00|7459.2|7456.4|7459.7|7456.9|7459.7|7456.9|7459.2|7456.4|0
1627617220000|2021-07-30 03:53:40|7459.6|7456.8|7458.6|7455.8|7459.6|7456.8|7458.6|7455.8|4
1627617260000|2021-07-30 03:54:20|7458.2|7455.4|7458.7|7455.9|7459.1|7456.3|7458.2|7455.4|1
1627617270000|2021-07-30 03:54:30|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|0
1627617280000|2021-07-30 03:54:40|7458.7|7455.9|7458.2|7455.4|7459.6|7456.8|7458.2|7455.4|19
1627617340000|2021-07-30 03:55:40|7459.1|7456.3|7458.2|7455.4|7459.1|7456.3|7458.2|7455.4|10
1627617350000|2021-07-30 03:55:50|||||||||1
1627617360000|2021-07-30 03:56:00|||||||||1
1627617390000|2021-07-30 03:56:30|7459.1|7456.3|7458.7|7455.9|7459.1|7456.3|7458.7|7455.9|6
1627617420000|2021-07-30 03:57:00|||||||||2
1627617470000|2021-07-30 03:57:50|7458.2|7455.4|7458.7|7455.9|7458.7|7455.9|7458.2|7455.4|1
1627617480000|2021-07-30 03:58:00|7458.2|7455.4|7458.6|7455.8|7458.7|7455.9|7458.2|7455.4|2
1627617490000|2021-07-30 03:58:10|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|7458.2|7455.4|0
1627617520000|2021-07-30 03:58:40|||||||||1
1627617550000|2021-07-30 03:59:10|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|0
1627617580000|2021-07-30 03:59:40|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|6
1627617590000|2021-07-30 03:59:50|||||||||1
1627617600000|2021-07-30 04:00:00|7459.6|7456.8|7458.6|7455.8|7459.6|7456.8|7458.6|7455.8|13
1627617610000|2021-07-30 04:00:10|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|4
1627617620000|2021-07-30 04:00:20|||||||||1
1627617630000|2021-07-30 04:00:30|||||||||1
1627617640000|2021-07-30 04:00:40|7460.1|7457.3|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|2
1627617650000|2021-07-30 04:00:50|||||||||3
1627617660000|2021-07-30 04:01:00|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|1
1627617670000|2021-07-30 04:01:10|||||||||2
1627617700000|2021-07-30 04:01:40|7460.2|7457.4|7460.6|7457.8|7461.1|7458.3|7460.2|7457.4|4
1627617720000|2021-07-30 04:02:00|||||||||1
1627617750000|2021-07-30 04:02:30|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7460.6|7457.8|4
1627617770000|2021-07-30 04:02:50|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|1
1627617780000|2021-07-30 04:03:00|7461.1|7458.3|7461.1|7458.3|7462.1|7459.3|7461.1|7458.3|12
1627617790000|2021-07-30 04:03:10|7461.6|7458.8|7462.1|7459.3|7462.1|7459.3|7461.6|7458.8|2
1627617800000|2021-07-30 04:03:20|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|0
1627617810000|2021-07-30 04:03:30|7461.1|7458.3|7461.6|7458.8|7461.6|7458.8|7461.1|7458.3|0
1627617850000|2021-07-30 04:04:10|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|7462.1|7459.3|0
1627617860000|2021-07-30 04:04:20|7461.6|7458.8|7459.1|7456.3|7461.6|7458.8|7459.1|7456.3|66
1627617870000|2021-07-30 04:04:30|||||||||26
1627617880000|2021-07-30 04:04:40|||||||||25
1627617900000|2021-07-30 04:05:00|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|5
1627617910000|2021-07-30 04:05:10|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|3
1627617960000|2021-07-30 04:06:00|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|10
1627617980000|2021-07-30 04:06:20|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|0
1627617990000|2021-07-30 04:06:30|7460.1|7457.3|7460.6|7457.8|7460.6|7457.8|7460.1|7457.3|0
1627618000000|2021-07-30 04:06:40|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|1
1627618020000|2021-07-30 04:07:00|||||||||2
1627618050000|2021-07-30 04:07:30|7459.2|7456.4|7458.6|7455.8|7459.2|7456.4|7458.6|7455.8|15
1627618080000|2021-07-30 04:08:00|7458.2|7455.4|7458.6|7455.8|7458.6|7455.8|7458.1|7455.3|0
1627618090000|2021-07-30 04:08:10|7458.2|7455.4|7458.1|7455.3|7458.2|7455.4|7458.1|7455.3|0
1627618120000|2021-07-30 04:08:40|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|3
1627618130000|2021-07-30 04:08:50|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|5
1627618140000|2021-07-30 04:09:00|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7459.6|7456.8|0
1627618220000|2021-07-30 04:10:20|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|2
1627618230000|2021-07-30 04:10:30|||||||||1
1627618250000|2021-07-30 04:10:50|||||||||1
1627618270000|2021-07-30 04:11:10|7458.6|7455.8|7459.1|7456.3|7459.1|7456.3|7458.6|7455.8|5
1627618310000|2021-07-30 04:11:50|||||||||1
1627618320000|2021-07-30 04:12:00|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|1
1627618330000|2021-07-30 04:12:10|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|0
1627618360000|2021-07-30 04:12:40|7460.1|7457.3|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|1
1627618380000|2021-07-30 04:13:00|7460.1|7457.3|7459.6|7456.8|7460.1|7457.3|7459.6|7456.8|0
1627618410000|2021-07-30 04:13:30|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7459.6|7456.8|1
1627618430000|2021-07-30 04:13:50|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|0
1627618460000|2021-07-30 04:14:20|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|0
1627618480000|2021-07-30 04:14:40|||||||||1
1627618490000|2021-07-30 04:14:50|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|2
1627618530000|2021-07-30 04:15:30|||||||||1
1627618610000|2021-07-30 04:16:50|||||||||1
1627618620000|2021-07-30 04:17:00|||||||||14
1627618630000|2021-07-30 04:17:10|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|7461.6|7458.8|5
1627618640000|2021-07-30 04:17:20|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|0
1627618670000|2021-07-30 04:17:50|||||||||1
1627618730000|2021-07-30 04:18:50|||||||||5
1627618740000|2021-07-30 04:19:00|||||||||1
1627618760000|2021-07-30 04:19:20|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|4
1627618790000|2021-07-30 04:19:50|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|1
1627618800000|2021-07-30 04:20:00|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|0
1627618820000|2021-07-30 04:20:20|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|1
1627618830000|2021-07-30 04:20:30|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|0
1627618840000|2021-07-30 04:20:40|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|0
1627618860000|2021-07-30 04:21:00|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|0
1627618870000|2021-07-30 04:21:10|||||||||1
1627618880000|2021-07-30 04:21:20|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|0
1627618890000|2021-07-30 04:21:30|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|0
1627618900000|2021-07-30 04:21:40|||||||||1
1627618910000|2021-07-30 04:21:50|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|1
1627618920000|2021-07-30 04:22:00|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7
1627618930000|2021-07-30 04:22:10|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|0
1627619010000|2021-07-30 04:23:30|||||||||1
1627619040000|2021-07-30 04:24:00|7461.1|7458.3|7461.1|7458.3|7461.1|7458.3|7460.6|7457.8|9
1627619090000|2021-07-30 04:24:50|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|1
1627619110000|2021-07-30 04:25:10|7460.1|7457.3|7460.6|7457.8|7460.6|7457.8|7460.1|7457.3|1
1627619150000|2021-07-30 04:25:50|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7459.6|7456.8|1
1627619160000|2021-07-30 04:26:00|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|2
1627619220000|2021-07-30 04:27:00|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|3
1627619230000|2021-07-30 04:27:10|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|0
1627619270000|2021-07-30 04:27:50|7460.1|7457.3|7460.6|7457.8|7460.6|7457.8|7460.1|7457.3|0
1627619280000|2021-07-30 04:28:00|||||||||1
1627619320000|2021-07-30 04:28:40|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|0
1627619330000|2021-07-30 04:28:50|||||||||1
1627619350000|2021-07-30 04:29:10|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|1
1627619370000|2021-07-30 04:29:30|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|0
1627619390000|2021-07-30 04:29:50|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|0
1627619400000|2021-07-30 04:30:00|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7458.6|7455.8|5
1627619410000|2021-07-30 04:30:10|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|0
1627619430000|2021-07-30 04:30:30|7458.1|7455.3|7457.6|7454.8|7458.1|7455.3|7457.1|7454.3|1
1627619440000|2021-07-30 04:30:40|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|19
1627619450000|2021-07-30 04:30:50|||||||||1
1627619460000|2021-07-30 04:31:00|||||||||1
1627619470000|2021-07-30 04:31:10|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|3
1627619490000|2021-07-30 04:31:30|7456.6|7453.8|7457.1|7454.3|7457.1|7454.3|7456.6|7453.8|1
1627619500000|2021-07-30 04:31:40|7456.6|7453.8|7456.6|7453.8|7457.1|7454.3|7456.6|7453.8|3
1627619510000|2021-07-30 04:31:50|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|0
1627619520000|2021-07-30 04:32:00|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|1
1627619540000|2021-07-30 04:32:20|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|0
1627619550000|2021-07-30 04:32:30|7457.6|7454.8|7456.6|7453.8|7458.1|7455.3|7456.6|7453.8|20
1627619560000|2021-07-30 04:32:40|7457.1|7454.3|7457.6|7454.8|7457.6|7454.8|7457.1|7454.3|0
1627619570000|2021-07-30 04:32:50|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|0
1627619610000|2021-07-30 04:33:30|7457.6|7454.8|7457.1|7454.3|7457.6|7454.8|7457.1|7454.3|0
1627619620000|2021-07-30 04:33:40|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|0
1627619630000|2021-07-30 04:33:50|7457.1|7454.3|7457.6|7454.8|7457.6|7454.8|7457.1|7454.3|1
1627619650000|2021-07-30 04:34:10|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|0
1627619690000|2021-07-30 04:34:50|||||||||1
1627619710000|2021-07-30 04:35:10|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|1
1627619740000|2021-07-30 04:35:40|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|0
1627619750000|2021-07-30 04:35:50|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|0
1627619810000|2021-07-30 04:36:50|||||||||1
1627619820000|2021-07-30 04:37:00|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|0
1627619830000|2021-07-30 04:37:10|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|1
1627619870000|2021-07-30 04:37:50|7458|7455.2|7457.6|7454.8|7458.1|7455.3|7457.6|7454.8|1
1627619880000|2021-07-30 04:38:00|7458|7455.2|7458.5|7455.7|7458.5|7455.7|7458|7455.2|3
1627619890000|2021-07-30 04:38:10|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|7458.1|7455.3|2
1627619910000|2021-07-30 04:38:30|||||||||1
1627619930000|2021-07-30 04:38:50|7458.5|7455.7|7458.1|7455.3|7458.5|7455.7|7458.1|7455.3|0
1627619950000|2021-07-30 04:39:10|7459.5|7456.7|7458.1|7455.3|7459.5|7456.7|7458.1|7455.3|4
1627620000000|2021-07-30 04:40:00|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|1
1627620010000|2021-07-30 04:40:10|7458.6|7455.8|7459|7456.2|7459|7456.2|7458.6|7455.8|0
1627620020000|2021-07-30 04:40:20|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|1
1627620050000|2021-07-30 04:40:50|||||||||1
1627620060000|2021-07-30 04:41:00|7458.6|7455.8|7459.5|7456.7|7459.5|7456.7|7458.6|7455.8|0
1627620080000|2021-07-30 04:41:20|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|0
1627620090000|2021-07-30 04:41:30|7460.1|7457.3|7460.1|7457.3|7460.5|7457.7|7460.1|7457.3|0
1627620110000|2021-07-30 04:41:50|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|1
1627620170000|2021-07-30 04:42:50|7461.1|7458.3|7460.1|7457.3|7461.1|7458.3|7460.1|7457.3|2
1627620190000|2021-07-30 04:43:10|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|1
1627620230000|2021-07-30 04:43:50|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|1
1627620240000|2021-07-30 04:44:00|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|0
1627620250000|2021-07-30 04:44:10|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|0
1627620260000|2021-07-30 04:44:20|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|0
1627620280000|2021-07-30 04:44:40|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|0
1627620290000|2021-07-30 04:44:50|||||||||1
1627620300000|2021-07-30 04:45:00|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|0
1627620350000|2021-07-30 04:45:50|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|1
1627620360000|2021-07-30 04:46:00|7461.1|7458.3|7460.1|7457.3|7461.1|7458.3|7460.1|7457.3|1
1627620390000|2021-07-30 04:46:30|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|0
1627620400000|2021-07-30 04:46:40|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|0
1627620420000|2021-07-30 04:47:00|7460.5|7457.7|7460.1|7457.3|7460.5|7457.7|7460.1|7457.3|14
1627620430000|2021-07-30 04:47:10|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|7460.6|7457.8|0
1627620450000|2021-07-30 04:47:30|7461|7458.2|7460.6|7457.8|7461.1|7458.3|7460.6|7457.8|10
1627620460000|2021-07-30 04:47:40|7461|7458.2|7460.6|7457.8|7461.1|7458.3|7460.6|7457.8|0
1627620480000|2021-07-30 04:48:00|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|0
1627620490000|2021-07-30 04:48:10|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|4
1627620500000|2021-07-30 04:48:20|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|0
1627620520000|2021-07-30 04:48:40|7458.6|7455.8|7459|7456.2|7459|7456.2|7458.6|7455.8|0
1627620540000|2021-07-30 04:49:00|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|7459.1|7456.3|0
1627620590000|2021-07-30 04:49:50|||||||||1
1627620610000|2021-07-30 04:50:10|7459.5|7456.7|7460.5|7457.7|7460.5|7457.7|7459.5|7456.7|2
1627620630000|2021-07-30 04:50:30|7460.1|7457.3|7460.5|7457.7|7460.5|7457.7|7460|7457.2|0
1627620640000|2021-07-30 04:50:40|7460.1|7457.3|7460|7457.2|7460.1|7457.3|7460|7457.2|0
1627620650000|2021-07-30 04:50:50|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|1
1627620660000|2021-07-30 04:51:00|7460.1|7457.3|7460|7457.2|7460.1|7457.3|7460|7457.2|0
1627620680000|2021-07-30 04:51:20|||||||||1
1627620710000|2021-07-30 04:51:50|7459.1|7456.3|7457.6|7454.8|7459.1|7456.3|7457.6|7454.8|3
1627620720000|2021-07-30 04:52:00|7457.5|7454.7|7457|7454.2|7457.5|7454.7|7457|7454.2|0
1627620730000|2021-07-30 04:52:10|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|2
1627620750000|2021-07-30 04:52:30|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|1
1627620770000|2021-07-30 04:52:50|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|1
1627620780000|2021-07-30 04:53:00|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|5
1627620790000|2021-07-30 04:53:10|||||||||4
1627620830000|2021-07-30 04:53:50|7457.1|7454.3|7456.1|7453.3|7457.6|7454.3|7456.1|7453.3|13
1627620840000|2021-07-30 04:54:00|7457|7454.2|7457|7454.2|7457|7454.2|7457|7454.2|2
1627620850000|2021-07-30 04:54:10|||||||||1
1627620870000|2021-07-30 04:54:30|7457.5|7454.7|7457|7454.2|7457.5|7454.7|7457|7454.2|0
1627620880000|2021-07-30 04:54:40|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|0
1627620890000|2021-07-30 04:54:50|||||||||1
1627620910000|2021-07-30 04:55:10|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|7457.6|7454.8|1
1627620920000|2021-07-30 04:55:20|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|1
1627620950000|2021-07-30 04:55:50|||||||||1
1627620990000|2021-07-30 04:56:30|7457|7454.2|7457|7454.2|7457|7454.2|7457|7454.2|1
1627621010000|2021-07-30 04:56:50|||||||||1
1627621020000|2021-07-30 04:57:00|7458|7455.2|7459.5|7456.7|7460|7457.2|7458|7455.2|6
1627621040000|2021-07-30 04:57:20|7459.1|7456.3|7459|7456.2|7459.1|7456.3|7459|7456.2|0
1627621050000|2021-07-30 04:57:30|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|0
1627621080000|2021-07-30 04:58:00|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|0
1627621090000|2021-07-30 04:58:10|7459.6|7456.8|7459|7456.2|7460|7457.2|7459|7456.2|2
1627621140000|2021-07-30 04:59:00|7460|7457.2|7460.6|7457.8|7460.6|7457.8|7460|7457.2|5
1627621150000|2021-07-30 04:59:10|7460|7457.2|7460.5|7457.7|7460.5|7457.7|7460|7457.2|0
1627621190000|2021-07-30 04:59:50|||||||||1
1627621200000|2021-07-30 05:00:00|7460.1|7457.3|7459.5|7456.7|7460.1|7457.3|7459|7456.2|3
1627621210000|2021-07-30 05:00:10|7459.1|7456.3|7459.5|7456.7|7459.5|7456.7|7459|7456.2|0
1627621240000|2021-07-30 05:00:40|7459.1|7456.3|7457.6|7454.8|7459.5|7456.7|7457.6|7454.8|1
1627621250000|2021-07-30 05:00:50|7457.1|7454.3|7456.5|7453.7|7457.1|7454.3|7456.5|7453.7|0
1627621260000|2021-07-30 05:01:00|7457|7454.2|7457.6|7454.8|7458|7455.2|7456.5|7453.7|2
1627621270000|2021-07-30 05:01:10|7458.6|7454.6|7457.5|7454.7|7458.6|7455.7|7457.5|7454.6|0
1627621290000|2021-07-30 05:01:30|7458|7455.2|7458.5|7455.7|7458.5|7455.7|7458|7455.2|0
1627621310000|2021-07-30 05:01:50|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|0
1627621320000|2021-07-30 05:02:00|7458.5|7455.7|7457.5|7454.7|7458.5|7455.7|7457.5|7454.7|0
1627621330000|2021-07-30 05:02:10|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|0
1627621350000|2021-07-30 05:02:30|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|1
1627621380000|2021-07-30 05:03:00|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|0
1627621400000|2021-07-30 05:03:20|7458.5|7455.7|7459.5|7456.7|7459.5|7456.7|7458.5|7455.7|0
1627621410000|2021-07-30 05:03:30|7460|7457.2|7459.5|7456.7|7460|7457.2|7459.5|7456.7|0
1627621420000|2021-07-30 05:03:40|7460.5|7457.7|7460|7457.2|7461|7458.2|7460|7457.2|2
1627621480000|2021-07-30 05:04:40|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|1
1627621490000|2021-07-30 05:04:50|7460|7457.2|7460|7457.2|7460.5|7457.7|7460|7457.2|1
1627621500000|2021-07-30 05:05:00|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|0
1627621520000|2021-07-30 05:05:20|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|0
1627621530000|2021-07-30 05:05:30|||||||||1
1627621550000|2021-07-30 05:05:50|||||||||1
1627621560000|2021-07-30 05:06:00|7461.5|7458.7|7460|7457.2|7461.5|7458.7|7460|7457.2|2
1627621570000|2021-07-30 05:06:10|||||||||1
1627621580000|2021-07-30 05:06:20|7461|7458.2|7460.5|7457.7|7461|7458.2|7460.5|7457.7|1
1627621600000|2021-07-30 05:06:40|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|0
1627621610000|2021-07-30 05:06:50|7461|7458.2|7460.5|7457.7|7461|7458.2|7460.5|7457.7|0
1627621620000|2021-07-30 05:07:00|7461.5|7458.7|7461.5|7458.7|7462|7459.2|7461.5|7458.7|1
1627621640000|2021-07-30 05:07:20|7461|7458.2|7460.5|7457.7|7461|7458.2|7460.5|7457.7|0
1627621650000|2021-07-30 05:07:30|7461|7458.2|7461.5|7458.7|7462|7459.2|7461|7458.2|0
1627621680000|2021-07-30 05:08:00|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|0
1627621690000|2021-07-30 05:08:10|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|2
1627621700000|2021-07-30 05:08:20|||||||||1
1627621710000|2021-07-30 05:08:30|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|1
1627621720000|2021-07-30 05:08:40|7462|7459.2|7462.5|7459.7|7462.5|7459.7|7462|7459.2|1
1627621750000|2021-07-30 05:09:10|7462|7459.2|7461.5|7458.7|7462|7459.2|7461.5|7458.7|0
1627621770000|2021-07-30 05:09:30|7462|7459.2|7462.5|7459.7|7462.5|7459.7|7462|7459.2|2
1627621780000|2021-07-30 05:09:40|7463|7460.2|7462.5|7459.7|7463|7460.2|7462.5|7459.7|0
1627621790000|2021-07-30 05:09:50|7463|7460.2|7463|7460.2|7463|7460.2|7462.5|7459.7|0
1627621800000|2021-07-30 05:10:00|7462.5|7459.7|7462|7459.2|7462.5|7459.7|7462|7459.2|0
1627621810000|2021-07-30 05:10:10|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|7461.5|7458.7|4
1627621820000|2021-07-30 05:10:20|7462|7459.2|7461.5|7458.7|7462|7459.2|7461.5|7458.7|1
1627621840000|2021-07-30 05:10:40|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|1
1627621860000|2021-07-30 05:11:00|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|0
1627621870000|2021-07-30 05:11:10|7459|7456.2|7459|7456.2|7459.5|7456.7|7459|7456.2|5
1627621880000|2021-07-30 05:11:20|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|0
1627621890000|2021-07-30 05:11:30|7458.6|7455.8|7458.5|7455.7|7458.6|7455.8|7458|7455.2|0
1627621900000|2021-07-30 05:11:40|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|0
1627621910000|2021-07-30 05:11:50|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|1
1627621920000|2021-07-30 05:12:00|7457|7454.2|7456.5|7453.7|7457|7454.2|7456|7453.2|13
1627621940000|2021-07-30 05:12:20|||||||||1
1627621950000|2021-07-30 05:12:30|7456|7453.2|7456|7453.2|7456|7453.2|7456|7453.2|0
1627621960000|2021-07-30 05:12:40|||||||||1
1627621970000|2021-07-30 05:12:50|7455.1|7452.3|7454.5|7451.7|7455.1|7452.3|7454.1|7451.3|4
1627621980000|2021-07-30 05:13:00|7454|7451.2|7455|7452.2|7455.6|7452.2|7453.5|7450.7|0
1627621990000|2021-07-30 05:13:10|7454.5|7451.7|7455|7452.2|7456|7453.2|7454.5|7451.7|3
1627622010000|2021-07-30 05:13:30|7455.5|7452.7|7456|7453.2|7456|7453.2|7455|7452.2|3
1627622060000|2021-07-30 05:14:20|7455.5|7452.7|7456|7453.2|7456|7453.2|7455.5|7452.7|2
1627622070000|2021-07-30 05:14:30|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|2
1627622080000|2021-07-30 05:14:40|7455|7452.2|7455|7452.2|7455|7452.2|7455|7452.2|0
1627622090000|2021-07-30 05:14:50|7456|7453.2|7455.5|7452.7|7456|7453.2|7455.5|7452.7|1
1627622100000|2021-07-30 05:15:00|7455|7452.2|7455|7452.2|7455.5|7452.7|7454.5|7451.7|4
1627622120000|2021-07-30 05:15:20|7456|7453.2|7455.5|7452.7|7456|7453.2|7455.5|7452.7|2
1627622130000|2021-07-30 05:15:30|7455|7452.2|7455|7452.2|7455|7452.2|7455|7452.2|0
1627622140000|2021-07-30 05:15:40|7454.5|7451.7|7454.5|7451.7|7454.5|7451.7|7454.5|7451.7|1
1627622160000|2021-07-30 05:16:00|7454|7451.2|7453.5|7450.7|7454|7451.2|7453.5|7450.7|1
1627622180000|2021-07-30 05:16:20|7453|7450.2|7453|7450.2|7453|7450.2|7453|7450.2|0
1627622190000|2021-07-30 05:16:30|7452.5|7449.7|7451.5|7448.7|7453|7450.2|7451.5|7448.7|7
1627622200000|2021-07-30 05:16:40|7451|7448.2|7452|7449.2|7452|7449.2|7450.5|7447.7|8
1627622210000|2021-07-30 05:16:50|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|2
1627622220000|2021-07-30 05:17:00|7451|7448.2|7451.5|7448.7|7451.5|7448.7|7451|7448.2|4
1627622230000|2021-07-30 05:17:10|7451|7448.2|7451|7448.2|7451|7448.2|7451|7448.2|0
1627622240000|2021-07-30 05:17:20|7450.5|7447.7|7450|7447.2|7450.5|7447.7|7450|7447.2|2
1627622250000|2021-07-30 05:17:30|7449.9|7447.1|7448.5|7445.7|7449.9|7447.1|7448.5|7445.7|4
1627622260000|2021-07-30 05:17:40|7449|7446.2|7450|7447.2|7450.6|7447.2|7449|7446.2|26
1627622270000|2021-07-30 05:17:50|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|0
1627622280000|2021-07-30 05:18:00|7449|7446.2|7449.5|7446.7|7449.5|7446.7|7449|7446.2|1
1627622290000|2021-07-30 05:18:10|7449|7446.2|7450|7447.2|7450|7447.2|7449|7446.2|0
1627622300000|2021-07-30 05:18:20|7449|7446.2|7449.5|7446.7|7449.5|7446.7|7449|7446.2|9
1627622310000|2021-07-30 05:18:30|||||||||1
1627622320000|2021-07-30 05:18:40|7449|7446.2|7449.5|7446.7|7449.5|7446.7|7449|7446.2|0
1627622340000|2021-07-30 05:19:00|7449|7446.2|7448.5|7445.7|7449|7446.2|7448.5|7445.7|10
1627622350000|2021-07-30 05:19:10|7449|7446.2|7449|7446.2|7449|7446.2|7448.5|7445.7|0
1627622360000|2021-07-30 05:19:20|7449.5|7446.7|7449|7446.2|7449.5|7446.7|7449|7446.2|1
1627622370000|2021-07-30 05:19:30|7449.5|7446.7|7450|7447.2|7450|7447.2|7449|7446.2|1
1627622390000|2021-07-30 05:19:50|7449.5|7446.7|7450|7447.2|7450|7447.2|7449.5|7446.7|0
1627622400000|2021-07-30 05:20:00|7451|7448.2|7450|7447.2|7451|7448.2|7449.5|7446.7|2
1627622410000|2021-07-30 05:20:10|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|0
1627622420000|2021-07-30 05:20:20|7449|7446.2|7447.5|7444.7|7449|7446.2|7447.5|7444.7|19
1627622430000|2021-07-30 05:20:30|7448|7445.2|7449.5|7446.7|7449.5|7446.7|7448|7445.2|2
1627622440000|2021-07-30 05:20:40|7450|7447.2|7449.5|7446.7|7450|7447.2|7449.5|7446.7|5
1627622450000|2021-07-30 05:20:50|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|0
1627622460000|2021-07-30 05:21:00|7449.5|7446.7|7449|7446.2|7449.5|7446.7|7449|7446.2|1
1627622480000|2021-07-30 05:21:20|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|1
1627622500000|2021-07-30 05:21:40|7450|7447.2|7449.5|7446.7|7450|7447.2|7449.5|7446.7|0
1627622520000|2021-07-30 05:22:00|7449|7446.2|7449|7446.2|7449|7446.2|7448.5|7445.7|8
1627622530000|2021-07-30 05:22:10|7448|7445.2|7448|7445.2|7449|7446.2|7448|7445.2|2
1627622550000|2021-07-30 05:22:30|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|3
1627622570000|2021-07-30 05:22:50|7448|7445.2|7448|7445.2|7448|7445.2|7448|7445.2|0
1627622580000|2021-07-30 05:23:00|||||||||1
1627622600000|2021-07-30 05:23:20|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|7448.5|7445.7|1
1627622620000|2021-07-30 05:23:40|||||||||1
1627622640000|2021-07-30 05:24:00|7449|7446.2|7448.5|7445.7|7449|7446.2|7448.5|7445.7|2
1627622650000|2021-07-30 05:24:10|7449|7446.2|7449|7446.2|7449|7446.2|7449|7446.2|2
1627622670000|2021-07-30 05:24:30|7449.5|7446.7|7449.5|7446.7|7450|7447.2|7449.5|7446.7|1
1627622690000|2021-07-30 05:24:50|7450|7447.2|7450.5|7447.7|7450.5|7447.7|7450|7447.2|8
1627622700000|2021-07-30 05:25:00|7451|7448.2|7450.5|7447.7|7451|7448.2|7450|7447.2|11
1627622720000|2021-07-30 05:25:20|7450|7447.2|7450.5|7447.7|7450.5|7447.7|7450|7447.2|3
1627622730000|2021-07-30 05:25:30|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|0
1627622740000|2021-07-30 05:25:40|7449.5|7446.7|7449.5|7446.7|7450|7447.2|7449|7446.2|11
1627622760000|2021-07-30 05:26:00|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|3
1627622770000|2021-07-30 05:26:10|7450.5|7447.7|7451|7448.2|7451|7448.2|7450.5|7447.7|3
1627622780000|2021-07-30 05:26:20|7450.5|7447.7|7451|7448.2|7451|7448.2|7450.5|7447.7|2
1627622800000|2021-07-30 05:26:40|7450.5|7447.7|7450.5|7447.7|7451|7448.2|7450.5|7447.7|1
1627622810000|2021-07-30 05:26:50|||||||||1
1627622820000|2021-07-30 05:27:00|7450|7447.2|7450.5|7447.7|7450.5|7447.7|7450|7447.2|2
1627622830000|2021-07-30 05:27:10|7451|7448.2|7451|7448.2|7451|7448.2|7451|7448.2|3
1627622840000|2021-07-30 05:27:20|7452|7449.2|7452|7449.2|7452|7449.2|7452|7449.2|6
1627622860000|2021-07-30 05:27:40|||||||||1
1627622870000|2021-07-30 05:27:50|||||||||1
1627622880000|2021-07-30 05:28:00|7452.5|7449.7|7454|7451.2|7454|7451.2|7452.5|7449.7|5
1627622900000|2021-07-30 05:28:20|7453|7450.2|7452.5|7449.7|7453|7450.2|7452|7449.2|7
1627622910000|2021-07-30 05:28:30|7452|7449.2|7452|7449.2|7452|7449.2|7452|7449.2|0
1627622920000|2021-07-30 05:28:40|7453|7450.2|7452.5|7449.7|7453|7450.2|7452|7449.2|1
1627622930000|2021-07-30 05:28:50|7452|7449.2|7453|7450.2|7453|7450.2|7452|7449.2|2
1627622940000|2021-07-30 05:29:00|7452.5|7449.7|7452.5|7449.7|7452.5|7449.7|7452|7449.2|0
1627622950000|2021-07-30 05:29:10|7452|7449.2|7452.5|7449.7|7452.5|7449.7|7452|7449.2|0
1627622960000|2021-07-30 05:29:20|7452|7449.2|7452.5|7449.7|7452.5|7449.7|7452|7449.2|1
1627622970000|2021-07-30 05:29:30|7452|7449.2|7454|7451.2|7454|7451.2|7452|7449.2|30
1627622980000|2021-07-30 05:29:40|||||||||14
1627622990000|2021-07-30 05:29:50|7455|7452.2|7454|7451.2|7455|7452.2|7454|7451.2|84
1627623000000|2021-07-30 05:30:00|7451.5|7448.7|7449|7446.2|7452|7449.2|7448.5|7445.7|44
1627623010000|2021-07-30 05:30:10|7449.5|7446.7|7451.5|7448.7|7452|7449.2|7448|7445.2|46
1627623020000|2021-07-30 05:30:20|7452|7449.2|7448.5|7445.7|7452|7449.2|7448|7445.2|70
1627623030000|2021-07-30 05:30:30|7449.5|7446.7|7447.5|7444.7|7449.5|7446.7|7447.5|7444.7|34
1627623040000|2021-07-30 05:30:40|7447|7444.2|7448|7445.2|7448|7445.2|7447|7444.2|34
1627623050000|2021-07-30 05:30:50|7448.5|7445.7|7449|7446.2|7449.5|7446.7|7448|7445.2|21
1627623060000|2021-07-30 05:31:00|7449.5|7446.7|7449.5|7446.7|7450.5|7447.7|7449.5|7446.7|38
1627623070000|2021-07-30 05:31:10|7449|7446.2|7449.5|7446.7|7449.5|7446.7|7449|7446.2|11
1627623080000|2021-07-30 05:31:20|||||||||1
1627623090000|2021-07-30 05:31:30|7449|7446.2|7450|7447.2|7450|7447.2|7449|7446.2|18
1627623100000|2021-07-30 05:31:40|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|7450|7447.2|7
1627623110000|2021-07-30 05:31:50|7450|7447.2|7449|7446.2|7450.5|7447.7|7449|7446.2|2
1627623120000|2021-07-30 05:32:00|7447|7444.2|7446|7443.2|7447|7444.2|7446|7443.2|36
1627623130000|2021-07-30 05:32:10|7446.5|7443.7|7446.5|7443.7|7447|7444.2|7446|7443.2|5
1627623140000|2021-07-30 05:32:20|7446|7443.2|7446.5|7443.7|7446.5|7443.7|7445.5|7442.7|3
1627623150000|2021-07-30 05:32:30|7447|7444.2|7446|7443.2|7447|7444.2|7446|7443.2|2
1627623160000|2021-07-30 05:32:40|7445.5|7442.7|7445|7442.2|7446|7443.2|7445|7442.2|31
1627623170000|2021-07-30 05:32:50|7444.5|7441.7|7445|7442.2|7445.9|7443.1|7444.5|7441.7|61
1627623180000|2021-07-30 05:33:00|7444.5|7441.7|7445|7442.2|7445|7442.2|7444|7441.2|4
1627623190000|2021-07-30 05:33:10|7444|7441.2|7445.5|7442.7|7446|7443.2|7444|7441.2|54
1627623200000|2021-07-30 05:33:20|7446|7443.2|7446.5|7443.7|7447.5|7444.7|7446|7443.2|23
1627623210000|2021-07-30 05:33:30|7447|7444.2|7447.5|7444.7|7447.5|7444.7|7446.5|7443.7|4
1627623220000|2021-07-30 05:33:40|7447|7444.2|7446|7443.2|7447.5|7444.7|7445.5|7442.7|7
1627623230000|2021-07-30 05:33:50|7445.5|7442.7|7446.5|7443.7|7447|7444.2|7445.5|7442.7|9
1627623240000|2021-07-30 05:34:00|7447|7444.2|7450|7447.2|7450|7447.2|7447|7444.2|14
1627623250000|2021-07-30 05:34:10|7450.5|7447.7|7450.5|7447.7|7451.5|7448.7|7450|7447.2|4
1627623260000|2021-07-30 05:34:20|7451|7448.2|7450.5|7447.7|7451.5|7448.7|7449|7446.2|3
1627623270000|2021-07-30 05:34:30|7450|7447.2|7450.5|7447.7|7450.5|7447.7|7449.5|7446.7|0
1627623280000|2021-07-30 05:34:40|7451|7448.2|7451.5|7448.7|7451.5|7448.7|7450.5|7447.7|2
1627623290000|2021-07-30 05:34:50|7451|7448.2|7450.5|7447.7|7451|7448.2|7450.5|7447.7|41
1627623300000|2021-07-30 05:35:00|7450|7447.2|7450.5|7447.7|7450.5|7447.7|7450|7447.2|2
1627623310000|2021-07-30 05:35:10|7450|7447.2|7451.5|7448.7|7451.5|7448.7|7449.5|7446.7|4
1627623320000|2021-07-30 05:35:20|7451|7448.2|7450.5|7447.7|7451.5|7448.7|7450.5|7447.7|13
1627623330000|2021-07-30 05:35:30|7451|7448.2|7450.5|7447.7|7451|7448.2|7450.5|7447.7|3
1627623340000|2021-07-30 05:35:40|7451.5|7448.7|7451.5|7448.7|7452.5|7449.7|7451.5|7448.7|4
1627623350000|2021-07-30 05:35:50|7452|7449.2|7454.5|7451.7|7454.5|7451.7|7452|7449.2|17
1627623360000|2021-07-30 05:36:00|7454|7451.2|7451.5|7448.7|7454|7451.2|7451.5|7448.7|17
1627623370000|2021-07-30 05:36:10|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|7
1627623380000|2021-07-30 05:36:20|7451|7448.2|7450.5|7447.7|7451|7448.2|7450.5|7447.7|0
1627623390000|2021-07-30 05:36:30|7450|7447.2|7450.5|7447.7|7450.5|7447.7|7450|7447.2|0
1627623400000|2021-07-30 05:36:40|7451|7448.2|7450.5|7447.7|7451|7448.2|7450.5|7447.7|7
1627623410000|2021-07-30 05:36:50|7450|7447.2|7450.5|7447.7|7450.5|7447.7|7450|7447.2|0
1627623420000|2021-07-30 05:37:00|7451.5|7448.7|7451|7448.2|7451.5|7448.7|7451|7448.2|12
1627623430000|2021-07-30 05:37:10|7451.5|7448.7|7451|7448.2|7451.5|7448.7|7451|7448.2|3
1627623440000|2021-07-30 05:37:20|7451.5|7448.7|7451.5|7448.7|7452|7449.2|7451|7448.2|2
1627623450000|2021-07-30 05:37:30|7451|7448.2|7451|7448.2|7451|7448.2|7451|7448.2|8
1627623460000|2021-07-30 05:37:40|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|7451.5|7448.7|2
1627623470000|2021-07-30 05:37:50|7452|7449.2|7452|7449.2|7452|7449.2|7452|7449.2|1
1627623480000|2021-07-30 05:38:00|7451|7448.2|7451.5|7448.7|7451.5|7448.7|7451|7448.2|7
1627623490000|2021-07-30 05:38:10|7451|7448.2|7449.5|7446.7|7451|7448.2|7449.5|7446.7|11
1627623500000|2021-07-30 05:38:20|7449|7446.2|7449|7446.2|7449|7446.2|7449|7446.2|8
1627623510000|2021-07-30 05:38:30|||||||||70
1627623520000|2021-07-30 05:38:40|7448.6|7444.6|7449.5|7446.7|7450|7447.2|7447.5|7444.6|23
1627623530000|2021-07-30 05:38:50|7450|7447.2|7449.5|7446.7|7450|7447.2|7449.5|7446.7|0
1627623540000|2021-07-30 05:39:00|7448.5|7445.7|7448|7445.2|7448.5|7445.7|7448|7445.2|2
1627623550000|2021-07-30 05:39:10|7447.5|7444.7|7448|7445.2|7448|7445.2|7447.5|7444.7|1
1627623560000|2021-07-30 05:39:20|7447.5|7444.7|7446|7443.2|7447.5|7444.7|7446|7443.2|0
1627623570000|2021-07-30 05:39:30|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446|7443.2|4
1627623580000|2021-07-30 05:39:40|7447|7444.2|7446.5|7443.7|7447|7444.2|7446.5|7443.7|0
1627623590000|2021-07-30 05:39:50|7446|7443.2|7447|7444.2|7447|7444.2|7446|7443.2|1
1627623600000|2021-07-30 05:40:00|7446.5|7443.7|7446|7443.2|7446.5|7443.7|7445.5|7442.7|1
1627623610000|2021-07-30 05:40:10|7445.5|7442.7|7444|7441.2|7445.5|7442.7|7444|7441.2|6
1627623620000|2021-07-30 05:40:20|||||||||3
1627623630000|2021-07-30 05:40:30|7444.4|7441.6|7444.5|7441.7|7444.5|7441.7|7444|7441.2|12
1627623640000|2021-07-30 05:40:40|7444.4|7441.6|7445|7442.2|7445|7442.2|7444|7441.2|3
1627623650000|2021-07-30 05:40:50|7446|7443.2|7446|7443.2|7446|7443.2|7445.5|7442.7|10
1627623660000|2021-07-30 05:41:00|7446.5|7443.7|7446|7443.2|7446.5|7443.7|7445.5|7442.7|4
1627623670000|2021-07-30 05:41:10|7445.5|7442.7|7445|7442.2|7445.5|7442.7|7445|7442.2|4
1627623680000|2021-07-30 05:41:20|7444.5|7441.7|7444|7441.2|7444.5|7441.7|7444|7441.2|1
1627623690000|2021-07-30 05:41:30|||||||||9
1627623700000|2021-07-30 05:41:40|7444.9|7442.1|7444|7441.2|7445|7442.2|7444|7441.2|18
1627623710000|2021-07-30 05:41:50|7444.4|7441.6|7444|7441.2|7444.5|7441.7|7444|7441.2|18
1627623720000|2021-07-30 05:42:00|7444.4|7441.6|7444|7441.2|7444.5|7441.7|7444|7441.2|17
1627623730000|2021-07-30 05:42:10|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|1
1627623740000|2021-07-30 05:42:20|7444|7441.2|7444|7441.2|7444|7441.2|7444|7441.2|6
1627623750000|2021-07-30 05:42:30|||||||||11
1627623760000|2021-07-30 05:42:40|||||||||8
1627623770000|2021-07-30 05:42:50|||||||||26
1627623780000|2021-07-30 05:43:00|||||||||14
1627623790000|2021-07-30 05:43:10|7443|7440.2|7438|7435.2|7443|7440.2|7438|7435.2|229
1627623800000|2021-07-30 05:43:20|7439|7436.2|7439|7436.2|7439|7436.2|7439|7436.2|12
1627623810000|2021-07-30 05:43:30|7438.5|7435.7|7438|7435.2|7439|7436.2|7438|7435.2|3
1627623820000|2021-07-30 05:43:40|||||||||17
1627623830000|2021-07-30 05:43:50|7440|7437.2|7441|7438.2|7441|7438.2|7439.5|7436.7|29
1627623840000|2021-07-30 05:44:00|7440.5|7437.7|7440|7437.2|7440.5|7437.7|7440|7437.2|0
1627623850000|2021-07-30 05:44:10|7440.5|7437.7|7441|7438.2|7441|7438.2|7440|7437.2|0
1627623860000|2021-07-30 05:44:20|7440.5|7437.7|7441|7438.2|7441|7438.2|7439.5|7436.7|3
1627623890000|2021-07-30 05:44:50|7441.5|7438.7|7442.5|7439.7|7442.5|7439.7|7441.5|7438.7|4
1627623900000|2021-07-30 05:45:00|7441.5|7438.7|7441|7438.2|7441.5|7438.7|7441|7438.2|0
1627623920000|2021-07-30 05:45:20|7441.5|7438.7|7442|7439.2|7442.5|7439.7|7441.5|7438.7|3
1627623930000|2021-07-30 05:45:30|7442.5|7439.7|7442.5|7439.7|7443|7440.2|7442|7439.2|2
1627623940000|2021-07-30 05:45:40|7442|7439.2|7443.5|7440.7|7443.5|7440.7|7442|7439.2|46
1627623950000|2021-07-30 05:45:50|7444|7441.2|7444|7441.2|7444.5|7441.7|7444|7441.2|0
1627623960000|2021-07-30 05:46:00|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|7444.5|7441.7|1
1627623970000|2021-07-30 05:46:10|7444|7441.2|7442.5|7439.7|7444|7441.2|7442.5|7439.7|3
1627623980000|2021-07-30 05:46:20|7443|7440.2|7441.5|7438.7|7443|7440.2|7441.5|7438.7|0
1627623990000|2021-07-30 05:46:30|||||||||1
1627624000000|2021-07-30 05:46:40|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|0
1627624010000|2021-07-30 05:46:50|7443|7440.2|7442.5|7439.7|7443|7440.2|7442|7439.2|3
1627624020000|2021-07-30 05:47:00|7442|7439.2|7441|7438.2|7442|7439.2|7441|7438.2|15
1627624030000|2021-07-30 05:47:10|7442|7439.2|7441.5|7438.7|7442|7439.2|7441.5|7438.7|2
1627624040000|2021-07-30 05:47:20|7442|7439.2|7442.5|7439.7|7442.5|7439.7|7442|7439.2|1
1627624050000|2021-07-30 05:47:30|7443|7440.2|7441.5|7438.7|7443|7440.2|7441.5|7438.7|9
1627624060000|2021-07-30 05:47:40|7442|7439.2|7441.5|7438.7|7442|7439.2|7441.5|7438.7|0
1627624070000|2021-07-30 05:47:50|7441|7438.2|7441|7438.2|7441|7438.2|7441|7438.2|2
1627624080000|2021-07-30 05:48:00|7441.5|7438.7|7440|7437.2|7441.5|7438.7|7440|7437.2|9
1627624090000|2021-07-30 05:48:10|7439.5|7436.7|7439.5|7436.7|7440|7437.2|7439.5|7436.7|35
1627624100000|2021-07-30 05:48:20|7439|7436.2|7440|7437.2|7441|7438.2|7439|7436.2|21
1627624110000|2021-07-30 05:48:30|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7439.5|7436.7|16
1627624120000|2021-07-30 05:48:40|7441|7438.2|7440.5|7437.7|7442.5|7439.7|7440|7437.2|32
1627624130000|2021-07-30 05:48:50|7440|7437.2|7439.5|7436.7|7442.5|7439.7|7439.5|7436.7|33
1627624140000|2021-07-30 05:49:00|7440.5|7437.7|7439.5|7436.7|7441|7438.2|7439.5|7436.7|34
1627624150000|2021-07-30 05:49:10|7442.5|7439.7|7445.5|7442.7|7446|7443.2|7440|7437.2|120
1627624160000|2021-07-30 05:49:20|7445|7442.2|7446.9|7444.1|7450.5|7444.1|7445|7440.5|147
1627624170000|2021-07-30 05:49:30|7447|7444.2|7447|7444.2|7447.5|7444.7|7445|7442.2|36
1627624180000|2021-07-30 05:49:40|7446.5|7443.7|7445.5|7442.7|7446.5|7443.7|7444.5|7441.7|37
1627624190000|2021-07-30 05:49:50|7445.9|7443.1|7445|7442.2|7446|7443.2|7445|7442.2|5
1627624200000|2021-07-30 05:50:00|7444.5|7441.7|7447|7444.2|7448|7445.2|7444.5|7441.7|43
1627624210000|2021-07-30 05:50:10|7447.9|7445.1|7447.9|7445.1|7449|7446.2|7447|7444.2|28
1627624220000|2021-07-30 05:50:20|7448.5|7445.7|7449|7446.2|7449|7446.2|7447.5|7444.7|34
1627624230000|2021-07-30 05:50:30|7448.5|7445.7|7448|7445.2|7449|7446.2|7447.5|7444.7|33
1627624240000|2021-07-30 05:50:40|7447.9|7445.1|7450|7447.2|7450|7447.2|7447.5|7444.7|18
1627624250000|2021-07-30 05:50:50|7449.5|7446.7|7449|7446.2|7449.5|7446.7|7449|7446.2|0
1627624260000|2021-07-30 05:51:00|7449.4|7446.6|7449|7446.2|7450|7447.2|7448.5|7445.7|17
1627624270000|2021-07-30 05:51:10|7449.4|7446.6|7450.4|7447.6|7450.9|7448.1|7449.4|7446.6|7
1627624280000|2021-07-30 05:51:20|7450|7447.2|7450.4|7447.6|7450.4|7447.6|7450|7447.2|7
1627624290000|2021-07-30 05:51:30|7450|7447.2|7450|7447.2|7450.9|7448.1|7450|7447.2|56
1627624300000|2021-07-30 05:51:40|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|7450.4|7447.6|9
1627624310000|2021-07-30 05:51:50|7451.9|7449.1|7451.4|7448.6|7451.9|7449.1|7451|7448.2|18
1627624320000|2021-07-30 05:52:00|7451|7448.2|7450.9|7448.1|7451.4|7448.6|7450.5|7447.7|24
1627624330000|2021-07-30 05:52:10|7449.9|7447.1|7450.4|7447.6|7450.9|7448.1|7449.4|7446.6|10
1627624340000|2021-07-30 05:52:20|7450.9|7448.1|7450.4|7447.6|7450.9|7448.1|7450.4|7447.6|2
1627624370000|2021-07-30 05:52:50|7448.9|7446.1|7448.4|7445.6|7448.9|7446.1|7447.9|7445.1|56
1627624380000|2021-07-30 05:53:00|7447.4|7444.6|7447.9|7445.1|7447.9|7445.1|7447.4|7444.6|3
1627624390000|2021-07-30 05:53:10|7448.9|7446.1|7450.4|7447.6|7450.4|7447.6|7448.4|7445.6|16
1627624400000|2021-07-30 05:53:20|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|1
1627624410000|2021-07-30 05:53:30|7450.4|7447.6|7450.9|7448.1|7451.4|7448.6|7450.4|7447.6|2
1627624430000|2021-07-30 05:53:50|7451.9|7449.1|7452.9|7450.1|7452.9|7450.1|7451.9|7449.1|1
1627624440000|2021-07-30 05:54:00|7451.9|7449.1|7452.9|7450.1|7452.9|7450.1|7451.9|7449.1|16
1627624450000|2021-07-30 05:54:10|7453|7450.2|7453.5|7450.7|7453.9|7451.1|7453|7450.2|10
1627624460000|2021-07-30 05:54:20|7453|7450.2|7452.4|7449.6|7453|7450.2|7451.9|7449.1|2
1627624470000|2021-07-30 05:54:30|||||||||1
1627624480000|2021-07-30 05:54:40|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|1
1627624490000|2021-07-30 05:54:50|7452.4|7449.6|7453.9|7451.1|7453.9|7451.1|7452.4|7449.6|3
1627624500000|2021-07-30 05:55:00|7454.4|7451.6|7452.9|7450.1|7454.4|7451.6|7452.9|7450.1|9
1627624510000|2021-07-30 05:55:10|7451.9|7449.1|7452.4|7449.6|7452.9|7450.1|7451.9|7449.1|5
1627624550000|2021-07-30 05:55:50|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|0
1627624570000|2021-07-30 05:56:10|7453.9|7451.1|7454.9|7452.1|7454.9|7452.1|7453.9|7451.1|3
1627624580000|2021-07-30 05:56:20|7455.9|7453.1|7454.4|7451.6|7455.9|7453.1|7454.4|7451.6|13
1627624590000|2021-07-30 05:56:30|7454.9|7452.1|7454.9|7452.1|7454.9|7452.1|7453.9|7451.1|3
1627624600000|2021-07-30 05:56:40|7454.4|7451.6|7454.4|7451.6|7454.4|7451.6|7454.4|7451.6|4
1627624610000|2021-07-30 05:56:50|7453.9|7451.1|7452.4|7449.6|7453.9|7451.1|7452.4|7449.6|5
1627624620000|2021-07-30 05:57:00|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|17
1627624630000|2021-07-30 05:57:10|7451.4|7448.6|7448.9|7446.1|7451.4|7448.6|7448.9|7446.1|7
1627624640000|2021-07-30 05:57:20|7449.4|7446.6|7448.4|7445.6|7449.9|7447.1|7447.9|7445.1|13
1627624660000|2021-07-30 05:57:40|7447.9|7445.1|7448.4|7445.6|7448.4|7445.6|7447.9|7445.1|0
1627624680000|2021-07-30 05:58:00|||||||||2
1627624690000|2021-07-30 05:58:10|7447.4|7444.6|7447.9|7445.1|7447.9|7445.1|7447.4|7444.6|5
1627624700000|2021-07-30 05:58:20|||||||||2
1627624710000|2021-07-30 05:58:30|7447.4|7444.6|7446.4|7443.6|7447.4|7444.6|7446.4|7443.6|2
1627624720000|2021-07-30 05:58:40|7445.9|7443.1|7445.9|7443.1|7446.4|7443.6|7445.9|7443.1|2
1627624730000|2021-07-30 05:58:50|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|2
1627624760000|2021-07-30 05:59:20|7446|7443.2|7445.9|7443.1|7446|7443.2|7445.9|7443.1|0
1627624770000|2021-07-30 05:59:30|||||||||1
1627624780000|2021-07-30 05:59:40|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|3
1627624790000|2021-07-30 05:59:50|7446.5|7443.7|7446.4|7443.6|7446.5|7443.7|7446.4|7443.6|1
1627624800000|2021-07-30 06:00:00|7445.9|7443.1|7446.9|7444.1|7447.4|7444.6|7445.4|7442.6|11
1627624810000|2021-07-30 06:00:10|7447.9|7445.1|7448.9|7446.1|7448.9|7446.1|7447.9|7445.1|3
1627624820000|2021-07-30 06:00:20|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|1
1627624830000|2021-07-30 06:00:30|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|5
1627624840000|2021-07-30 06:00:40|7449.4|7446.6|7451.4|7448.6|7451.4|7448.6|7449.4|7446.6|52
1627624850000|2021-07-30 06:00:50|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|0
1627624860000|2021-07-30 06:01:00|7451.4|7448.6|7449.9|7447.1|7451.4|7448.6|7449.9|7447.1|9
1627624870000|2021-07-30 06:01:10|7448.4|7445.6|7448.4|7445.6|7448.9|7446.1|7448.4|7445.6|5
1627624880000|2021-07-30 06:01:20|7447.9|7445.1|7449.4|7446.6|7449.4|7446.6|7447.9|7445.1|3
1627624890000|2021-07-30 06:01:30|7449|7446.2|7448.9|7446.1|7449|7446.2|7448.9|7446.1|0
1627624900000|2021-07-30 06:01:40|7449|7446.2|7450.9|7448.1|7450.9|7448.1|7449|7446.2|3
1627624910000|2021-07-30 06:01:50|7450.4|7447.6|7450.9|7448.1|7450.9|7448.1|7450.4|7447.6|3
1627624920000|2021-07-30 06:02:00|7451.4|7448.6|7451.9|7449.1|7451.9|7449.1|7451.4|7448.6|3
1627624930000|2021-07-30 06:02:10|7452.4|7449.6|7451.5|7448.7|7452.4|7449.6|7451.4|7448.6|35
1627624940000|2021-07-30 06:02:20|7450.9|7448.1|7451.4|7448.6|7451.9|7449.1|7450.9|7448.1|3
1627624950000|2021-07-30 06:02:30|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|5
1627624960000|2021-07-30 06:02:40|||||||||2
1627624970000|2021-07-30 06:02:50|7450.9|7448.1|7450.4|7447.6|7450.9|7448.1|7450.4|7447.6|0
1627624990000|2021-07-30 06:03:10|7450|7447.2|7449.4|7446.6|7450|7447.2|7449.4|7446.6|3
1627625000000|2021-07-30 06:03:20|7449|7446.2|7448.9|7446.1|7449|7446.2|7447.9|7445.1|13
1627625010000|2021-07-30 06:03:30|7449.9|7447.1|7450.4|7447.6|7450.4|7447.6|7449.4|7446.6|5
1627625040000|2021-07-30 06:04:00|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|0
1627625050000|2021-07-30 06:04:10|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|2
1627625060000|2021-07-30 06:04:20|7450.9|7448.1|7451.4|7448.6|7451.4|7448.6|7450.5|7447.7|7
1627625070000|2021-07-30 06:04:30|7450.9|7448.1|7450.5|7447.7|7451.4|7448.6|7450.4|7447.6|22
1627625080000|2021-07-30 06:04:40|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|0
1627625100000|2021-07-30 06:05:00|7450.9|7448.1|7451.4|7448.6|7451.4|7448.6|7450.5|7447.7|4
1627625110000|2021-07-30 06:05:10|7451.9|7449.1|7452.4|7449.6|7452.4|7449.6|7451.9|7449.1|7
1627625120000|2021-07-30 06:05:20|7451.9|7449.1|7451.4|7448.6|7452.4|7449.6|7451.4|7448.6|6
1627625140000|2021-07-30 06:05:40|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|0
1627625150000|2021-07-30 06:05:50|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|7449.9|7447.1|8
1627625160000|2021-07-30 06:06:00|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|2
1627625170000|2021-07-30 06:06:10|7450.4|7447.6|7450.9|7448.1|7450.9|7448.1|7450.4|7447.6|2
1627625180000|2021-07-30 06:06:20|7450.4|7447.6|7450.9|7448.1|7450.9|7448.1|7449.9|7447.1|6
1627625190000|2021-07-30 06:06:30|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|7449.4|7446.6|6
1627625200000|2021-07-30 06:06:40|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|3
1627625210000|2021-07-30 06:06:50|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|0
1627625220000|2021-07-30 06:07:00|||||||||1
1627625230000|2021-07-30 06:07:10|||||||||18
1627625240000|2021-07-30 06:07:20|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|7448.9|7446.1|1
1627625250000|2021-07-30 06:07:30|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|0
1627625270000|2021-07-30 06:07:50|||||||||51
1627625280000|2021-07-30 06:08:00|||||||||53
1627625290000|2021-07-30 06:08:10|||||||||15
1627625310000|2021-07-30 06:08:30|||||||||4
1627625320000|2021-07-30 06:08:40|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|33
1627625330000|2021-07-30 06:08:50|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|1
1627625340000|2021-07-30 06:09:00|7446.5|7443.7|7446.9|7444.1|7446.9|7444.1|7446.4|7443.6|9
1627625350000|2021-07-30 06:09:10|7446.4|7443.6|7445.9|7443.1|7446.4|7443.6|7445.9|7443.1|21
1627625360000|2021-07-30 06:09:20|7445.4|7442.6|7444.9|7442.1|7445.9|7443.1|7444.9|7442.1|17
1627625370000|2021-07-30 06:09:30|7445.9|7443.1|7444.9|7442.1|7446.4|7443.6|7444.9|7442.1|34
1627625380000|2021-07-30 06:09:40|7445.4|7442.6|7445.4|7442.6|7445.9|7443.1|7444.9|7442.1|15
1627625390000|2021-07-30 06:09:50|7445.9|7443.1|7445.9|7443.1|7446.4|7443.6|7445.4|7442.6|0
1627625400000|2021-07-30 06:10:00|7446.4|7443.6|7446.4|7443.6|7446.9|7444.1|7445.9|7443.1|6
1627625410000|2021-07-30 06:10:10|7445.9|7443.1|7445.9|7443.1|7446.4|7443.6|7445.9|7443.1|1
1627625420000|2021-07-30 06:10:20|7445|7442.2|7444.9|7442.1|7445|7442.2|7444.4|7441.6|6
1627625430000|2021-07-30 06:10:30|||||||||1
1627625440000|2021-07-30 06:10:40|7443.4|7440.6|7443.4|7440.6|7443.9|7441.1|7443.4|7440.6|6
1627625460000|2021-07-30 06:11:00|7443.9|7441.1|7445.9|7443.1|7446.4|7443.6|7443.9|7441.1|51
1627625470000|2021-07-30 06:11:10|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|3
1627625480000|2021-07-30 06:11:20|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|0
1627625490000|2021-07-30 06:11:30|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.4|7441.6|8
1627625500000|2021-07-30 06:11:40|7446.4|7443.6|7445.9|7443.1|7446.4|7443.6|7445.9|7443.1|116
1627625510000|2021-07-30 06:11:50|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|7444.4|7441.6|8
1627625520000|2021-07-30 06:12:00|7444.9|7442.1|7445.9|7443.1|7445.9|7443.1|7444.9|7442.1|3
1627625540000|2021-07-30 06:12:20|7445.4|7442.6|7446.4|7443.6|7446.9|7444.1|7445.4|7442.6|3
1627625550000|2021-07-30 06:12:30|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|0
1627625580000|2021-07-30 06:13:00|7445.9|7443.1|7446.4|7443.6|7446.4|7443.6|7445.9|7443.1|5
1627625590000|2021-07-30 06:13:10|7445.9|7443.1|7445.4|7442.6|7445.9|7443.1|7445.4|7442.6|3
1627625600000|2021-07-30 06:13:20|7445.9|7443.1|7445.4|7442.6|7445.9|7443.1|7445.4|7442.6|2
1627625610000|2021-07-30 06:13:30|||||||||5
1627625620000|2021-07-30 06:13:40|7445.9|7443.1|7445.4|7442.6|7445.9|7443.1|7445.4|7442.6|0
1627625630000|2021-07-30 06:13:50|7445.9|7443.1|7446.4|7443.6|7446.4|7443.6|7445.4|7442.6|6
1627625640000|2021-07-30 06:14:00|7447.4|7444.6|7446.9|7444.1|7447.4|7444.6|7446.4|7443.6|7
1627625650000|2021-07-30 06:14:10|7447.4|7444.6|7447.4|7444.6|7447.9|7445.1|7447.4|7444.6|0
1627625660000|2021-07-30 06:14:20|7446.9|7444.1|7447.4|7444.6|7447.4|7444.6|7446.9|7444.1|0
1627625670000|2021-07-30 06:14:30|7446.9|7444.1|7444.9|7442.1|7446.9|7444.1|7444.9|7442.1|7
1627625680000|2021-07-30 06:14:40|7445.4|7442.6|7446.4|7443.6|7446.4|7443.6|7445.4|7442.6|3
1627625690000|2021-07-30 06:14:50|7445.9|7443.1|7446.9|7444.1|7446.9|7444.1|7445.9|7443.1|1
1627625700000|2021-07-30 06:15:00|7446.4|7443.6|7445.9|7443.1|7446.4|7443.6|7445.9|7443.1|3
1627625710000|2021-07-30 06:15:10|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|11
1627625720000|2021-07-30 06:15:20|||||||||3
1627625730000|2021-07-30 06:15:30|||||||||1
1627625740000|2021-07-30 06:15:40|||||||||10
1627625750000|2021-07-30 06:15:50|7447.4|7444.6|7447.9|7445.1|7447.9|7445.1|7447.4|7444.6|0
1627625760000|2021-07-30 06:16:00|7448.9|7446.1|7447.9|7445.1|7448.9|7446.1|7447.9|7445.1|4
1627625780000|2021-07-30 06:16:20|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|2
1627625790000|2021-07-30 06:16:30|7448.4|7445.6|7448.9|7446.1|7448.9|7446.1|7447.9|7445.1|7
1627625810000|2021-07-30 06:16:50|7447.4|7444.6|7447.9|7445.1|7447.9|7445.1|7447.4|7444.6|2
1627625820000|2021-07-30 06:17:00|7448.9|7446.1|7447.9|7445.1|7448.9|7446.1|7447.9|7445.1|9
1627625830000|2021-07-30 06:17:10|7448|7445.2|7448.9|7446.1|7448.9|7446.1|7448|7445.2|1
1627625840000|2021-07-30 06:17:20|7448.4|7445.6|7448.4|7445.6|7448.4|7445.6|7448.4|7445.6|1
1627625850000|2021-07-30 06:17:30|7447.9|7445.1|7448.9|7446.1|7448.9|7446.1|7447.9|7445.1|11
1627625860000|2021-07-30 06:17:40|||||||||1
1627625890000|2021-07-30 06:18:10|||||||||2
1627625900000|2021-07-30 06:18:20|7447.9|7445.1|7447.4|7444.6|7447.9|7445.1|7446.9|7444.1|22
1627625930000|2021-07-30 06:18:50|7446.9|7444.1|7447.4|7444.6|7447.4|7444.6|7446.9|7444.1|2
1627625940000|2021-07-30 06:19:00|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|1
1627625950000|2021-07-30 06:19:10|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|1
1627625970000|2021-07-30 06:19:30|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|1
1627625980000|2021-07-30 06:19:40|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|0
1627625990000|2021-07-30 06:19:50|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|0
1627626000000|2021-07-30 06:20:00|7447.9|7445.1|7447.4|7444.6|7447.9|7445.1|7447.4|7444.6|5
1627626010000|2021-07-30 06:20:10|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|0
1627626020000|2021-07-30 06:20:20|7448.4|7445.6|7447.9|7445.1|7448.4|7445.6|7447.9|7445.1|1
1627626030000|2021-07-30 06:20:30|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|4
1627626050000|2021-07-30 06:20:50|7446.9|7444.1|7447.9|7445.1|7447.9|7445.1|7446.9|7444.1|2
1627626060000|2021-07-30 06:21:00|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|7448.4|7445.6|2
1627626070000|2021-07-30 06:21:10|7449.4|7446.6|7449.4|7446.6|7449.9|7447.1|7448.9|7446.1|6
1627626080000|2021-07-30 06:21:20|7449.9|7447.1|7451.4|7448.6|7451.8|7449|7449.9|7447.1|10
1627626090000|2021-07-30 06:21:30|7451.9|7449.1|7451.4|7448.6|7451.9|7449.1|7451.4|7448.6|0
1627626100000|2021-07-30 06:21:40|7451.9|7449.1|7451.9|7449.1|7452.9|7450.1|7451.9|7449.1|6
1627626110000|2021-07-30 06:21:50|7450.9|7448.1|7450.9|7448.1|7451.9|7449.1|7450.9|7448.1|1
1627626120000|2021-07-30 06:22:00|7451.4|7448.6|7452.4|7449.6|7452.4|7449.6|7451.4|7448.6|2
1627626140000|2021-07-30 06:22:20|7452.9|7450.1|7451.9|7449.1|7452.9|7450.1|7451.9|7449.1|13
1627626150000|2021-07-30 06:22:30|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|0
1627626160000|2021-07-30 06:22:40|7452.9|7450.1|7452.4|7449.6|7452.9|7450.1|7451.4|7448.6|11
1627626180000|2021-07-30 06:23:00|7451.9|7449.1|7451.4|7448.6|7451.9|7449.1|7450.4|7447.6|2
1627626190000|2021-07-30 06:23:10|7450.9|7448.1|7451.9|7449.1|7451.9|7449.1|7450.9|7448.1|2
1627626200000|2021-07-30 06:23:20|7450.9|7448.1|7451.4|7448.6|7451.4|7448.6|7450.9|7448.1|5
1627626210000|2021-07-30 06:23:30|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|0
1627626220000|2021-07-30 06:23:40|7451.4|7448.6|7451.4|7448.6|7451.4|7448.6|7451.4|7448.6|0
1627626230000|2021-07-30 06:23:50|7451.9|7449.1|7451.9|7449.1|7451.9|7449.1|7451.4|7448.6|0
1627626240000|2021-07-30 06:24:00|7451.4|7448.6|7452.9|7450.1|7452.9|7450.1|7451.4|7448.6|3
1627626260000|2021-07-30 06:24:20|7453.9|7451.1|7454.3|7451.5|7454.9|7452.1|7453.9|7451.1|114
1627626280000|2021-07-30 06:24:40|7455.3|7452.5|7453.9|7451.1|7455.3|7452.5|7453.9|7451.1|323
1627626290000|2021-07-30 06:24:50|7453.4|7450.6|7452.9|7450.1|7453.9|7451.1|7452.9|7450.1|0
1627626300000|2021-07-30 06:25:00|7452.8|7450|7452.9|7450.1|7453.4|7450.6|7452.4|7449.6|4
1627626310000|2021-07-30 06:25:10|7453.3|7450.5|7452.9|7450.1|7453.3|7450.5|7452.9|7450.1|1
1627626330000|2021-07-30 06:25:30|7452.4|7449.6|7453.3|7450.5|7453.3|7450.5|7452.4|7449.6|1
1627626340000|2021-07-30 06:25:40|7452.9|7450.1|7453.4|7450.6|7453.4|7450.6|7452.9|7450.1|0
1627626350000|2021-07-30 06:25:50|7452.9|7450.1|7452.9|7450.1|7453.4|7450.6|7452.9|7450.1|7
1627626360000|2021-07-30 06:26:00|7452.4|7449.6|7451.9|7449.1|7452.4|7449.6|7451.9|7449.1|15
1627626370000|2021-07-30 06:26:10|7452.3|7449.5|7452.4|7449.6|7452.8|7450|7451.4|7448.6|0
1627626390000|2021-07-30 06:26:30|7452.9|7450.1|7452.4|7449.6|7452.9|7450.1|7452.4|7449.6|24
1627626400000|2021-07-30 06:26:40|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|0
1627626410000|2021-07-30 06:26:50|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|0
1627626420000|2021-07-30 06:27:00|7453.4|7450.6|7454.9|7452.1|7454.9|7452.1|7453.4|7450.6|1
1627626430000|2021-07-30 06:27:10|||||||||1
1627626440000|2021-07-30 06:27:20|7455.3|7452.5|7454.9|7452.1|7455.9|7453.1|7454.9|7452.1|8
1627626450000|2021-07-30 06:27:30|7454.4|7451.6|7454.3|7451.5|7454.4|7451.6|7453.4|7450.6|30
1627626460000|2021-07-30 06:27:40|7453.9|7451.1|7454.4|7451.6|7454.9|7452.1|7453.9|7451.1|0
1627626470000|2021-07-30 06:27:50|7453.9|7451.1|7454.4|7451.6|7454.4|7451.6|7453.9|7451.1|1
1627626480000|2021-07-30 06:28:00|7453.9|7451.1|7453.9|7451.1|7453.9|7451.1|7453.4|7450.6|4
1627626490000|2021-07-30 06:28:10|7453.4|7450.6|7452.4|7449.6|7453.4|7450.6|7452.4|7449.6|0
1627626500000|2021-07-30 06:28:20|7451.9|7449.1|7452.4|7449.6|7452.9|7450.1|7451.9|7449.1|2
1627626510000|2021-07-30 06:28:30|7452.9|7450.1|7452.4|7449.6|7452.9|7450.1|7451.9|7449.1|110
1627626520000|2021-07-30 06:28:40|7451.9|7449.1|7451.9|7449.1|7451.9|7449.1|7451.9|7449.1|3
1627626530000|2021-07-30 06:28:50|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|7452.4|7449.6|0
1627626540000|2021-07-30 06:29:00|7452.9|7450.1|7452.3|7449.5|7452.9|7450.1|7451.9|7449.1|26
1627626550000|2021-07-30 06:29:10|7451.9|7449.1|7451.9|7449.1|7451.9|7449.1|7451.9|7449.1|0
1627626560000|2021-07-30 06:29:20|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|3
1627626570000|2021-07-30 06:29:30|7450.8|7448|7450.8|7448|7450.8|7448|7450.8|7448|13
1627626580000|2021-07-30 06:29:40|7449.8|7447|7450.3|7447.5|7450.3|7447.5|7449.8|7447|41
1627626590000|2021-07-30 06:29:50|7450.8|7448|7449.8|7447|7450.8|7448|7449.8|7447|2
1627626600000|2021-07-30 06:30:00|7450.3|7447.5|7448.8|7446|7450.3|7447.5|7448.8|7446|50
1627626610000|2021-07-30 06:30:10|7447.9|7445.1|7448.8|7446|7449.3|7446.5|7447.8|7445|4
1627626620000|2021-07-30 06:30:20|7449.3|7446.5|7448.4|7445.6|7449.3|7446.5|7448.4|7445.6|0
1627626630000|2021-07-30 06:30:30|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|6
1627626640000|2021-07-30 06:30:40|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|0
1627626650000|2021-07-30 06:30:50|7446.9|7444.1|7446.8|7444|7446.9|7444.1|7446.4|7443.6|4
1627626660000|2021-07-30 06:31:00|7446.4|7443.6|7445.8|7443|7446.4|7443.6|7445.8|7443|4
1627626680000|2021-07-30 06:31:20|7446.4|7443.6|7445.9|7443.1|7446.4|7443.6|7445.9|7443.1|8
1627626690000|2021-07-30 06:31:30|7445.8|7443|7445.8|7443|7445.8|7443|7444.8|7442|20
1627626700000|2021-07-30 06:31:40|7446.4|7443.6|7445.9|7443.1|7446.4|7443.6|7445.4|7442.6|20
1627626710000|2021-07-30 06:31:50|7445.4|7442.6|7445.4|7442.6|7445.8|7443|7445.4|7442.6|0
1627626720000|2021-07-30 06:32:00|7445.3|7442.5|7445.8|7443|7445.8|7443|7445.3|7442.5|14
1627626730000|2021-07-30 06:32:10|7444.8|7442|7445.3|7442.5|7445.3|7442.5|7444.8|7442|1
1627626740000|2021-07-30 06:32:20|7444.8|7442|7445.4|7442.6|7445.8|7443|7444.8|7442|1
1627626750000|2021-07-30 06:32:30|7445.8|7443|7445.8|7443|7445.8|7443|7445.8|7443|0
1627626760000|2021-07-30 06:32:40|7446.8|7444|7447.8|7445|7447.8|7445|7446.8|7444|5
1627626770000|2021-07-30 06:32:50|7447.4|7444.6|7446.8|7444|7447.4|7444.6|7446.8|7444|21
1627626780000|2021-07-30 06:33:00|7446.4|7443.6|7445.8|7443|7446.8|7444|7445.8|7443|13
1627626790000|2021-07-30 06:33:10|7445.4|7442.6|7445.8|7443|7445.8|7443|7445.4|7442.6|3
1627626800000|2021-07-30 06:33:20|7446.3|7443.5|7445.8|7443|7446.3|7443.5|7445.8|7443|23
1627626810000|2021-07-30 06:33:30|7444.9|7442.1|7445.8|7443|7445.8|7443|7444.9|7442.1|8
1627626820000|2021-07-30 06:33:40|7445.4|7442.6|7445.8|7443|7445.8|7443|7445.4|7442.6|1
1627626840000|2021-07-30 06:34:00|7445.4|7442.6|7445.8|7443|7445.8|7443|7445.4|7442.6|2
1627626850000|2021-07-30 06:34:10|7444.8|7442|7445.4|7442.6|7445.8|7443|7444.8|7442|1
1627626860000|2021-07-30 06:34:20|7445.8|7443|7445.9|7443.1|7445.9|7443.1|7445.4|7442.6|5
1627626870000|2021-07-30 06:34:30|7446.4|7443.6|7445.4|7442.6|7446.8|7444|7445.4|7442.6|14
1627626900000|2021-07-30 06:35:00|7445.8|7443|7445.9|7443.1|7445.9|7443.1|7445.8|7443|1
1627626910000|2021-07-30 06:35:10|7445.4|7442.6|7445.8|7443|7446.3|7443.5|7445.4|7442.6|4
1627626920000|2021-07-30 06:35:20|7445.4|7442.6|7447.8|7445|7447.8|7445|7445.4|7442.6|32
1627626930000|2021-07-30 06:35:30|||||||||2
1627626950000|2021-07-30 06:35:50|7448.8|7446|7448.8|7446|7448.8|7446|7448.8|7446|20
1627626960000|2021-07-30 06:36:00|7448.9|7446.1|7448.4|7445.6|7448.9|7446.1|7447.9|7445.1|8
1627626980000|2021-07-30 06:36:20|7448.8|7446|7448.4|7445.6|7448.8|7446|7448.4|7445.6|0
1627626990000|2021-07-30 06:36:30|7448.8|7446|7448.4|7445.6|7448.8|7446|7448.4|7445.6|0
1627627010000|2021-07-30 06:36:50|7447.9|7445.1|7447.4|7444.6|7447.9|7445.1|7446.9|7444.1|1
1627627020000|2021-07-30 06:37:00|7447.8|7445|7447.8|7445|7447.8|7445|7447.8|7445|0
1627627030000|2021-07-30 06:37:10|7447.4|7444.6|7446.8|7444|7447.4|7444.6|7446.8|7444|4
1627627040000|2021-07-30 06:37:20|7447.8|7445|7447.4|7444.6|7447.8|7445|7447.4|7444.6|16
1627627050000|2021-07-30 06:37:30|7446.8|7444|7446.8|7444|7446.8|7444|7446.8|7444|8
1627627060000|2021-07-30 06:37:40|7445.8|7443|7445.4|7442.6|7445.8|7443|7445.4|7442.6|11
1627627080000|2021-07-30 06:38:00|7445.8|7443|7445.8|7443|7445.8|7443|7444.8|7442|3
1627627090000|2021-07-30 06:38:10|7444.8|7442|7445.8|7443|7445.8|7443|7444.8|7442|5
1627627110000|2021-07-30 06:38:30|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|7445.4|7442.6|0
1627627120000|2021-07-30 06:38:40|7445.8|7443|7445.4|7442.6|7445.8|7443|7445.4|7442.6|1
1627627130000|2021-07-30 06:38:50|7445.8|7443|7445.8|7443|7445.8|7443|7445.4|7442.6|3
1627627140000|2021-07-30 06:39:00|7446.8|7444|7446.8|7444|7446.8|7444|7446.8|7444|6
1627627150000|2021-07-30 06:39:10|7445.8|7443|7446.3|7443.5|7446.3|7443.5|7445.8|7443|12
1627627160000|2021-07-30 06:39:20|7445.9|7443.1|7447.3|7444.5|7447.3|7444.5|7445.8|7443|1
1627627170000|2021-07-30 06:39:30|7447.4|7444.6|7446.8|7444|7447.4|7444.6|7446.8|7444|0
1627627190000|2021-07-30 06:39:50|7445.8|7443|7444.8|7442|7445.8|7443|7444.8|7442|30
1627627200000|2021-07-30 06:40:00|7444.4|7441.6|7444.9|7442.1|7445.4|7442.6|7444.4|7441.6|13
1627627210000|2021-07-30 06:40:10|7444.4|7441.6|7443.9|7441.1|7444.4|7441.6|7443.9|7441.1|0
1627627220000|2021-07-30 06:40:20|7443.8|7441|7443.8|7441|7443.8|7441|7443.4|7440.6|1
1627627230000|2021-07-30 06:40:30|7443.4|7440.6|7443.8|7441|7443.8|7441|7443.4|7440.6|3
1627627240000|2021-07-30 06:40:40|7443.4|7440.6|7443.8|7441|7443.8|7441|7443.4|7440.6|7
1627627250000|2021-07-30 06:40:50|7444.4|7441.6|7444.8|7442|7444.8|7442|7444.4|7441.6|28
1627627260000|2021-07-30 06:41:00|7444.4|7441.6|7446.3|7443.5|7446.3|7443.5|7444.4|7441.6|18
1627627270000|2021-07-30 06:41:10|7446.4|7443.6|7445.8|7443|7446.4|7443.6|7445.8|7443|16
1627627280000|2021-07-30 06:41:20|7446.8|7444|7446.8|7444|7447.3|7444.5|7446.8|7444|28
1627627290000|2021-07-30 06:41:30|7446.4|7443.6|7445.4|7442.6|7446.8|7444|7445.4|7442.6|11
1627627300000|2021-07-30 06:41:40|7444.9|7442.1|7444.8|7442|7445.8|7443|7444.8|7442|33
1627627310000|2021-07-30 06:41:50|7445.8|7443|7445.8|7443|7445.8|7443|7445.8|7443|18
1627627320000|2021-07-30 06:42:00|||||||||15
1627627330000|2021-07-30 06:42:10|7446.3|7443.5|7445.8|7443|7446.3|7443.5|7445.8|7443|8
1627627340000|2021-07-30 06:42:20|7445.3|7442.5|7443.3|7440.5|7445.3|7442.5|7443.3|7440.5|21
1627627350000|2021-07-30 06:42:30|7443.8|7441|7443.8|7441|7443.8|7441|7443.3|7440.5|1
1627627360000|2021-07-30 06:42:40|7444.8|7442|7444.3|7441.5|7444.8|7442|7444.3|7441.5|5
1627627370000|2021-07-30 06:42:50|7443.8|7441|7443.3|7440.5|7443.8|7441|7441.9|7439.1|171
1627627380000|2021-07-30 06:43:00|7443.4|7440.6|7444.9|7442.1|7445.8|7443|7443.4|7440.6|55
1627627390000|2021-07-30 06:43:10|7444.8|7442|7443.9|7441.1|7444.9|7442.1|7443.9|7441.1|79
1627627400000|2021-07-30 06:43:20|7444.9|7442.1|7444.4|7441.6|7444.9|7442.1|7444.4|7441.6|5
1627627420000|2021-07-30 06:43:40|7444.9|7442.1|7444.4|7441.6|7445.8|7443|7444.4|7441.6|10
1627627430000|2021-07-30 06:43:50|7445.9|7443.1|7444.4|7441.6|7445.9|7443.1|7444.4|7441.6|23
1627627440000|2021-07-30 06:44:00|7444.9|7442.1|7443.9|7441.1|7444.9|7442.1|7443.9|7441.1|6
1627627450000|2021-07-30 06:44:10|7443.4|7440.6|7443.9|7441.1|7444.4|7441.6|7442.9|7440.1|5
1627627460000|2021-07-30 06:44:20|7443.4|7440.6|7443.4|7440.6|7443.9|7441.1|7443.4|7440.6|2
1627627470000|2021-07-30 06:44:30|7443.9|7441.1|7444.4|7441.6|7444.9|7442.1|7443.9|7441.1|10
1627627480000|2021-07-30 06:44:40|7444.9|7442.1|7444.4|7441.6|7444.9|7442.1|7444.4|7441.6|5
1627627490000|2021-07-30 06:44:50|7445.9|7443.1|7444.4|7441.6|7445.9|7443.1|7444.4|7441.6|24
1627627500000|2021-07-30 06:45:00|7443.9|7441.1|7446.9|7444.1|7447.4|7444.6|7443.9|7441.1|118
1627627510000|2021-07-30 06:45:10|7446.4|7443.6|7445.9|7443.1|7446.9|7444.1|7445.9|7443.1|49
1627627520000|2021-07-30 06:45:20|7444.4|7441.6|7444.9|7442.1|7444.9|7442.1|7444.4|7441.6|21
1627627530000|2021-07-30 06:45:30|7444.4|7441.6|7444.4|7441.6|7444.9|7442.1|7444.4|7441.6|7
1627627540000|2021-07-30 06:45:40|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.4|7441.6|8
1627627550000|2021-07-30 06:45:50|7444.4|7441.6|7444.9|7442.1|7445.4|7442.6|7444.4|7441.6|12
1627627560000|2021-07-30 06:46:00|7445.4|7442.6|7445.4|7442.6|7445.9|7443.1|7445.4|7442.6|19
1627627570000|2021-07-30 06:46:10|7445.9|7443.1|7446.9|7444.1|7447.3|7444.5|7445.9|7443.1|6
1627627580000|2021-07-30 06:46:20|7447.4|7444.6|7446.9|7444.1|7447.4|7444.6|7446.9|7444.1|5
1627627610000|2021-07-30 06:46:50|7447.9|7445.1|7447.4|7444.6|7447.9|7445.1|7446.9|7444.1|13
1627627620000|2021-07-30 06:47:00|7447.9|7445.1|7446.9|7444.1|7447.9|7445.1|7446.9|7444.1|12
1627627630000|2021-07-30 06:47:10|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|4
1627627650000|2021-07-30 06:47:30|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|17
1627627660000|2021-07-30 06:47:40|7448.4|7445.6|7448.4|7445.6|7448.4|7445.6|7448.4|7445.6|12
1627627670000|2021-07-30 06:47:50|7447.4|7444.6|7446.9|7444.1|7447.4|7444.6|7446.9|7444.1|2
1627627680000|2021-07-30 06:48:00|7446.4|7443.6|7446.9|7444.1|7446.9|7444.1|7446.4|7443.6|1
1627627690000|2021-07-30 06:48:10|7447.4|7444.6|7448.3|7445.5|7448.8|7446|7447.4|7444.6|21
1627627700000|2021-07-30 06:48:20|7447.9|7445.1|7447.3|7444.5|7447.9|7445.1|7446.9|7444.1|0
1627627720000|2021-07-30 06:48:40|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|61
1627627730000|2021-07-30 06:48:50|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|7447.9|7445.1|2
1627627740000|2021-07-30 06:49:00|7448.4|7445.6|7449.9|7447.1|7449.9|7447.1|7448.4|7445.6|5
1627627750000|2021-07-30 06:49:10|7450.8|7448|7451.9|7449.1|7451.9|7449.1|7450.8|7448|10
1627627760000|2021-07-30 06:49:20|7451.8|7449|7450.4|7447.6|7451.8|7449|7449.9|7447.1|39
1627627770000|2021-07-30 06:49:30|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|0
1627627780000|2021-07-30 06:49:40|||||||||2
1627627790000|2021-07-30 06:49:50|7449.4|7446.6|7449.4|7446.6|7449.4|7446.6|7448.9|7446.1|6
1627627800000|2021-07-30 06:50:00|7449.8|7447|7449.8|7447|7449.8|7447|7449.8|7447|0
1627627810000|2021-07-30 06:50:10|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|0
1627627820000|2021-07-30 06:50:20|7450.8|7448|7450.4|7447.6|7450.9|7448.1|7450.4|7447.6|54
1627627840000|2021-07-30 06:50:40|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|6
1627627850000|2021-07-30 06:50:50|7449.8|7447|7449.4|7446.6|7449.8|7447|7448.9|7446.1|11
1627627860000|2021-07-30 06:51:00|7449.9|7447.1|7450.4|7447.6|7450.4|7447.6|7449.9|7447.1|2
1627627870000|2021-07-30 06:51:10|7450.9|7448.1|7452.9|7450.1|7452.9|7450.1|7450.9|7448.1|3
1627627880000|2021-07-30 06:51:20|7452.4|7449.6|7451.9|7449.1|7452.4|7449.6|7451.9|7449.1|1
1627627900000|2021-07-30 06:51:40|||||||||2
1627627910000|2021-07-30 06:51:50|7452.9|7450.1|7451.9|7449.1|7452.9|7450.1|7451.9|7449.1|51
1627627920000|2021-07-30 06:52:00|7452.4|7449.6|7451.3|7448.5|7452.4|7449.6|7450.8|7448|2
1627627930000|2021-07-30 06:52:10|7450.9|7448.1|7450.8|7448|7450.9|7448.1|7450.8|7448|0
1627627940000|2021-07-30 06:52:20|7450.4|7447.6|7450.4|7447.6|7450.9|7448.1|7450.4|7447.6|0
1627627950000|2021-07-30 06:52:30|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|7449.9|7447.1|1
1627627970000|2021-07-30 06:52:50|7450.9|7448.1|7450.3|7447.5|7450.9|7448.1|7449.9|7447.1|13
1627627980000|2021-07-30 06:53:00|7450.8|7448|7451.3|7448.5|7451.8|7449|7450.8|7448|7
1627627990000|2021-07-30 06:53:10|7451.8|7449|7451.4|7448.6|7452.3|7449.5|7451.4|7448.6|1
1627628000000|2021-07-30 06:53:20|7451.8|7449|7450.9|7448.1|7451.8|7449|7450.9|7448.1|1
1627628010000|2021-07-30 06:53:30|7450.8|7448|7450.8|7448|7450.8|7448|7449.9|7447.1|6
1627628020000|2021-07-30 06:53:40|7449.8|7447|7449.9|7447.1|7449.9|7447.1|7449.8|7447|3
1627628030000|2021-07-30 06:53:50|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|0
1627628040000|2021-07-30 06:54:00|7450.4|7447.6|7450.9|7448.1|7450.9|7448.1|7450.4|7447.6|38
1627628050000|2021-07-30 06:54:10|7450.4|7447.6|7450.3|7447.5|7450.4|7447.6|7450.3|7447.5|0
1627628060000|2021-07-30 06:54:20|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|101
1627628070000|2021-07-30 06:54:30|7450.8|7448|7452.9|7450.1|7453.8|7451|7449.9|7447.1|101
1627628080000|2021-07-30 06:54:40|7452.8|7450|7452.3|7449.5|7452.9|7450.1|7452.3|7449.5|21
1627628090000|2021-07-30 06:54:50|7451.9|7449.1|7451.9|7449.1|7451.9|7449.1|7451.9|7449.1|1
1627628100000|2021-07-30 06:55:00|7451.8|7449|7451.8|7449|7451.8|7449|7451.8|7449|2
1627628110000|2021-07-30 06:55:10|7451.4|7448.6|7451.3|7448.5|7451.4|7448.6|7451.3|7448.5|1
1627628120000|2021-07-30 06:55:20|7450.8|7448|7450.8|7448|7450.8|7448|7450.8|7448|0
1627628130000|2021-07-30 06:55:30|7449.8|7447|7449.9|7447.1|7450.8|7448|7449.8|7447|12
1627628140000|2021-07-30 06:55:40|7450.8|7448|7449.8|7447|7450.8|7448|7449.8|7447|34
1627628150000|2021-07-30 06:55:50|7449.4|7446.6|7448.9|7446.1|7449.8|7447|7448.9|7446.1|7
1627628160000|2021-07-30 06:56:00|7448.8|7446|7449.8|7447|7449.8|7447|7447.8|7445|16
1627628170000|2021-07-30 06:56:10|7449.9|7447.1|7450.8|7448|7451.3|7448.5|7449.9|7447.1|5
1627628180000|2021-07-30 06:56:20|||||||||5
1627628190000|2021-07-30 06:56:30|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|7450.4|7447.6|1
1627628200000|2021-07-30 06:56:40|7450.8|7448|7450.8|7448|7450.8|7448|7449.9|7447.1|102
1627628210000|2021-07-30 06:56:50|7451.8|7449|7452.3|7449.5|7452.3|7449.5|7451.8|7449|50
1627628220000|2021-07-30 06:57:00|7452.8|7450|7453.3|7450.5|7453.3|7450.5|7452.8|7450|3
1627628230000|2021-07-30 06:57:10|7453.8|7451|7453.3|7450.5|7453.8|7451|7453.3|7450.5|3
1627628240000|2021-07-30 06:57:20|7453.8|7451|7454.3|7451.5|7454.3|7451.5|7453.8|7451|0
1627628250000|2021-07-30 06:57:30|7453.8|7451|7454.3|7451.5|7454.3|7451.5|7453.8|7451|1
1627628260000|2021-07-30 06:57:40|7453.8|7451|7453.8|7451|7454.3|7451.5|7453.8|7451|3
1627628280000|2021-07-30 06:58:00|7453.9|7451.1|7455.3|7452.5|7455.3|7452.5|7453.9|7451.1|8
1627628290000|2021-07-30 06:58:10|7455.8|7453|7457.8|7455|7458.8|7456|7455.8|7453|302
1627628300000|2021-07-30 06:58:20|7456.8|7454|7457.3|7454.5|7457.8|7455|7456.8|7454|4
1627628310000|2021-07-30 06:58:30|7456.8|7454|7456.8|7454|7457.8|7455|7456.8|7454|7
1627628320000|2021-07-30 06:58:40|7457.3|7454.5|7457.8|7455|7457.8|7455|7456.8|7454|3
1627628330000|2021-07-30 06:58:50|7457.9|7455.1|7458.8|7456|7458.8|7456|7457.9|7455.1|2
1627628340000|2021-07-30 06:59:00|7459.8|7457|7460.8|7458|7460.8|7458|7458.8|7456|21
1627628350000|2021-07-30 06:59:10|7460.9|7458.1|7459.8|7457|7462.3|7459.5|7459.8|7457|75
1627628360000|2021-07-30 06:59:20|7458.9|7456.1|7458.8|7456|7459.4|7456.6|7458.3|7455.5|25
1627628370000|2021-07-30 06:59:30|7458.4|7455.6|7458.4|7455.6|7458.8|7456|7458.4|7455.6|13
1627628380000|2021-07-30 06:59:40|7458.8|7456|7458.8|7456|7458.8|7456|7458.4|7455.6|0
1627628400000|2021-07-30 07:00:00|7458.9|7456.1|7458.8|7456|7459.8|7457|7457.8|7455|13
1627628410000|2021-07-30 07:00:10|7458.9|7456.1|7460.4|7457.6|7460.4|7457.6|7458.9|7456.1|9
1627628420000|2021-07-30 07:00:20|7460.8|7458|7459.8|7457|7460.8|7458|7459.8|7457|0
1627628430000|2021-07-30 07:00:30|7459.9|7457.1|7460.9|7458.1|7461.3|7458.5|7459.9|7457.1|6
1627628440000|2021-07-30 07:00:40|7460.8|7458|7465.8|7463|7465.8|7463|7460.8|7458|31
1627628450000|2021-07-30 07:00:50|7465.3|7462.5|7463.9|7461.1|7465.3|7462.5|7463.9|7461.1|10
1627628460000|2021-07-30 07:01:00|7464.3|7461.5|7467.4|7464.6|7468.8|7466|7464.3|7461.5|83
1627628470000|2021-07-30 07:01:10|7467.8|7465|7466.8|7464|7467.8|7465|7466.8|7464|5
1627628480000|2021-07-30 07:01:20|7465.8|7463|7462.9|7460.1|7465.8|7463|7462.9|7460.1|16
1627628490000|2021-07-30 07:01:30|7462.8|7460|7463.4|7460.6|7464.8|7462|7462.8|7460|63
1627628500000|2021-07-30 07:01:40|7462.9|7460.1|7461.9|7459.1|7462.9|7460.1|7461.4|7458.6|1
1627628510000|2021-07-30 07:01:50|7462.4|7459.6|7460.8|7458|7462.8|7460|7460.8|7458|7
1627628520000|2021-07-30 07:02:00|7459.9|7457.1|7458.9|7456.1|7459.9|7457.1|7458.9|7456.1|7
1627628530000|2021-07-30 07:02:10|7458.8|7456|7457.8|7455|7458.9|7456.1|7456.9|7454.1|35
1627628540000|2021-07-30 07:02:20|7457.9|7455.1|7458.8|7456|7458.8|7456|7457.9|7455.1|6
1627628550000|2021-07-30 07:02:30|7458.9|7456.1|7459.8|7457|7459.8|7457|7458.9|7456.1|1
1627628560000|2021-07-30 07:02:40|7459.9|7457.1|7461.3|7458.5|7461.3|7458.5|7459.4|7456.6|50
1627628570000|2021-07-30 07:02:50|7460.8|7458|7463.8|7461|7463.8|7461|7460.4|7457.6|4
1627628580000|2021-07-30 07:03:00|7463.9|7461.1|7463.8|7461|7464.8|7462|7463.8|7461|2
1627628590000|2021-07-30 07:03:10|7463.3|7460.5|7464.8|7462|7464.8|7462|7462.8|7460|3
1627628600000|2021-07-30 07:03:20|7464.9|7462.1|7464.4|7461.6|7465.3|7462.5|7464.4|7461.6|3
1627628610000|2021-07-30 07:03:30|7463.9|7461.1|7464.4|7461.6|7464.4|7461.6|7462.9|7460.1|6
1627628620000|2021-07-30 07:03:40|7464.8|7462|7463.8|7461|7465.3|7462.5|7463.4|7460.6|9
1627628630000|2021-07-30 07:03:50|7463.4|7460.6|7463.8|7461|7464.3|7461.5|7463.4|7460.6|7
1627628640000|2021-07-30 07:04:00|7462.8|7460|7464.3|7461.5|7464.3|7461.5|7461.8|7459|34
1627628650000|2021-07-30 07:04:10|7463.8|7461|7462.3|7459.5|7464.4|7461.6|7462.3|7459.5|12
1627628660000|2021-07-30 07:04:20|7461.8|7459|7460.3|7457.5|7461.8|7459|7460.3|7457.5|5
1627628670000|2021-07-30 07:04:30|7459.8|7457|7459.8|7457|7459.8|7457|7459.4|7456.6|3
1627628680000|2021-07-30 07:04:40|7459.3|7456.5|7460.9|7458.1|7461.4|7458.6|7459.3|7456.5|11
1627628690000|2021-07-30 07:04:50|7460.8|7458|7462.8|7460|7462.8|7460|7460.8|7458|67
1627628700000|2021-07-30 07:05:00|7462.4|7459.6|7463.8|7461|7463.8|7461|7462.4|7459.6|5
1627628710000|2021-07-30 07:05:10|7463.9|7461.1|7462.4|7459.6|7463.9|7461.1|7462.4|7459.6|12
1627628720000|2021-07-30 07:05:20|7462.3|7459.5|7461.4|7458.6|7462.3|7459.5|7461.4|7458.6|4
1627628730000|2021-07-30 07:05:30|7461.8|7459|7461.9|7459.1|7461.9|7459.1|7461.4|7458.6|9
1627628740000|2021-07-30 07:05:40|7462.4|7459.6|7461.8|7459|7462.4|7459.6|7461.8|7459|2
1627628750000|2021-07-30 07:05:50|7461.4|7458.6|7461.9|7459.1|7461.9|7459.1|7461.4|7458.6|307
1627628760000|2021-07-30 07:06:00|7461.8|7459|7463.8|7461|7464.8|7462|7461.8|7459|318
1627628770000|2021-07-30 07:06:10|7463.3|7460.5|7463.8|7461|7464.3|7461.5|7463.3|7460.5|0
1627628780000|2021-07-30 07:06:20|7463.4|7460.6|7462.4|7459.6|7463.4|7460.6|7462.4|7459.6|305
1627628790000|2021-07-30 07:06:30|7461.8|7459|7461.8|7459|7462.3|7459.5|7461.8|7459|302
1627628800000|2021-07-30 07:06:40|7460.8|7458|7460.3|7457.5|7460.8|7458|7460.3|7457.5|8
1627628810000|2021-07-30 07:06:50|7460.4|7457.6|7460.8|7458|7461.3|7458.5|7460.4|7457.6|103
1627628820000|2021-07-30 07:07:00|7460.3|7457.5|7463.3|7460.5|7463.3|7460.5|7459.8|7457|39
1627628830000|2021-07-30 07:07:10|7463.8|7461|7463.3|7460.5|7464.8|7462|7463.3|7460.5|9
1627628840000|2021-07-30 07:07:20|7462.8|7460|7462.8|7460|7463.8|7461|7462.8|7460|29
1627628850000|2021-07-30 07:07:30|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|7463.4|7460.6|12
1627628860000|2021-07-30 07:07:40|7462.9|7460.1|7463.3|7460.5|7463.3|7460.5|7462.8|7460|6
1627628870000|2021-07-30 07:07:50|7463.8|7461|7464.8|7462|7465.3|7462.5|7463.8|7461|5
1627628880000|2021-07-30 07:08:00|7465.3|7462.5|7466.8|7464|7466.8|7464|7464.4|7461.6|10
1627628890000|2021-07-30 07:08:10|7467.4|7464.6|7466.4|7463.6|7467.4|7464.6|7466.3|7463.5|7
1627628900000|2021-07-30 07:08:20|7466.3|7463.5|7467.3|7464.5|7467.3|7464.5|7465.8|7463|9
1627628910000|2021-07-30 07:08:30|7467.8|7465|7468.3|7465.5|7468.3|7465.5|7467.8|7465|10
1627628920000|2021-07-30 07:08:40|7468.8|7466|7470.3|7467.5|7471.8|7469|7468.8|7466|46
1627628930000|2021-07-30 07:08:50|7469.8|7467|7469.3|7466.5|7469.8|7467|7469.3|7466.5|3
1627628940000|2021-07-30 07:09:00|7469.8|7467|7468.8|7466|7469.8|7467|7468.8|7466|4
1627628950000|2021-07-30 07:09:10|7468.3|7465.5|7467.8|7465|7468.8|7466|7467.3|7464.5|11
1627628960000|2021-07-30 07:09:20|7468.8|7466|7468.8|7466|7469.3|7466.5|7468.8|7466|10
1627628970000|2021-07-30 07:09:30|||||||||4
1627628990000|2021-07-30 07:09:50|7469.8|7467|7470.8|7468|7470.8|7468|7469.8|7467|9
1627629000000|2021-07-30 07:10:00|7470.3|7467.5|7469.3|7466.5|7471.3|7468.5|7469.3|7466.5|12
1627629010000|2021-07-30 07:10:10|7468.8|7466|7468.3|7465.5|7469.8|7467|7467.3|7464.5|17
1627629020000|2021-07-30 07:10:20|7467.8|7465|7467.3|7464.5|7467.8|7465|7467.3|7464.5|5
1627629030000|2021-07-30 07:10:30|||||||||1
1627629040000|2021-07-30 07:10:40|7466.8|7464|7468.3|7465.5|7468.3|7465.5|7466.8|7464|2
1627629050000|2021-07-30 07:10:50|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|1
1627629060000|2021-07-30 07:11:00|7467.3|7464.5|7466.8|7464|7467.3|7464.5|7466.8|7464|2
1627629080000|2021-07-30 07:11:20|7467.8|7465|7466.3|7463.5|7467.8|7465|7465.8|7463|11
1627629090000|2021-07-30 07:11:30|7465.8|7463|7466.3|7463.5|7466.3|7463.5|7465.3|7462.5|13
1627629100000|2021-07-30 07:11:40|7466.8|7464|7466.3|7463.5|7467.3|7464.5|7466.3|7463.5|77
1627629110000|2021-07-30 07:11:50|7465.3|7462.5|7465.3|7462.5|7465.8|7463|7465.3|7462.5|1
1627629120000|2021-07-30 07:12:00|7465.8|7463|7466.3|7463.5|7466.8|7464|7465.3|7462.5|3
1627629130000|2021-07-30 07:12:10|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|1
1627629140000|2021-07-30 07:12:20|7467.3|7464.5|7467.3|7464.5|7467.8|7465|7467.3|7464.5|3
1627629150000|2021-07-30 07:12:30|7466.8|7464|7465.3|7462.5|7466.8|7464|7465.3|7462.5|0
1627629160000|2021-07-30 07:12:40|7465.8|7463|7465.3|7462.5|7465.8|7463|7465.3|7462.5|4
1627629170000|2021-07-30 07:12:50|7465.8|7463|7466.8|7464|7466.8|7464|7465.8|7463|9
1627629180000|2021-07-30 07:13:00|7466.3|7463.5|7464.8|7462|7466.3|7463.5|7464.8|7462|2
1627629190000|2021-07-30 07:13:10|7465.8|7463|7467.8|7465|7467.8|7465|7465.3|7462.5|28
1627629200000|2021-07-30 07:13:20|7468.8|7466|7467.8|7465|7468.8|7466|7467.8|7465|15
1627629210000|2021-07-30 07:13:30|7468.8|7466|7468.3|7465.5|7468.8|7466|7467.3|7464.5|6
1627629220000|2021-07-30 07:13:40|7467.8|7465|7466.8|7464|7467.8|7465|7466.8|7464|3
1627629230000|2021-07-30 07:13:50|7466.9|7464.1|7468.8|7466|7468.8|7466|7466.8|7464|2
1627629240000|2021-07-30 07:14:00|7468.3|7465.5|7466.3|7463.5|7468.3|7465.5|7466.3|7463.5|14
1627629250000|2021-07-30 07:14:10|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|1
1627629260000|2021-07-30 07:14:20|7464.8|7462|7466.8|7464|7466.8|7464|7463.8|7461|74
1627629270000|2021-07-30 07:14:30|7465.8|7463|7467.3|7464.5|7467.3|7464.5|7465.8|7463|37
1627629280000|2021-07-30 07:14:40|7467.8|7465|7467.8|7465|7467.8|7465|7467.3|7464.5|1
1627629290000|2021-07-30 07:14:50|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|4
1627629300000|2021-07-30 07:15:00|7467.3|7464.5|7467.3|7464.5|7467.8|7465|7466.8|7464|14
1627629310000|2021-07-30 07:15:10|7467.8|7465|7467.3|7464.5|7467.8|7465|7467.3|7464.5|60
1627629320000|2021-07-30 07:15:20|7466.8|7464|7466.8|7464|7467.3|7464.5|7466.8|7464|0
1627629330000|2021-07-30 07:15:30|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|6
1627629340000|2021-07-30 07:15:40|7465.3|7462.5|7464.3|7461.5|7465.3|7462.5|7464.3|7461.5|8
1627629350000|2021-07-30 07:15:50|7464.8|7462|7463.8|7461|7464.8|7462|7463.8|7461|5
1627629360000|2021-07-30 07:16:00|7463.3|7460.5|7462.8|7460|7463.8|7461|7462.8|7460|5
1627629380000|2021-07-30 07:16:20|7464.3|7461.5|7464.8|7462|7464.8|7462|7464.3|7461.5|16
1627629390000|2021-07-30 07:16:30|7464.3|7461.5|7466.8|7464|7467.3|7464.5|7464.3|7461.5|109
1627629400000|2021-07-30 07:16:40|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7465.8|7463|3
1627629410000|2021-07-30 07:16:50|7466.8|7464|7465.8|7463|7466.8|7464|7465.8|7463|2
1627629420000|2021-07-30 07:17:00|7466.3|7463.5|7463.8|7461|7466.3|7463.5|7463.8|7461|12
1627629430000|2021-07-30 07:17:10|7463.3|7460.5|7463.8|7461|7463.8|7461|7463.3|7460.5|6
1627629440000|2021-07-30 07:17:20|7462.8|7460|7466.3|7463.5|7466.8|7464|7462.8|7460|24
1627629450000|2021-07-30 07:17:30|7465.8|7463|7467.3|7464.5|7467.3|7464.5|7465.3|7462.5|16
1627629460000|2021-07-30 07:17:40|7467.8|7465|7469.8|7467|7469.8|7467|7467.8|7465|9
1627629470000|2021-07-30 07:17:50|7468.8|7466|7470.3|7467.5|7470.8|7468|7468.8|7466|10
1627629480000|2021-07-30 07:18:00|7469.8|7467|7470.3|7467.5|7470.3|7467.5|7469.8|7467|11
1627629490000|2021-07-30 07:18:10|7469.8|7467|7469.8|7467|7470.8|7468|7469.8|7467|10
1627629500000|2021-07-30 07:18:20|7470.3|7467.5|7472.8|7470|7472.8|7470|7470.3|7467.5|20
1627629510000|2021-07-30 07:18:30|7471.8|7469|7471.8|7469|7471.8|7469|7471.8|7469|166
1627629520000|2021-07-30 07:18:40|7471.3|7468.5|7472.8|7470|7472.8|7470|7471.3|7468.5|2
1627629530000|2021-07-30 07:18:50|7472.3|7469.5|7472.8|7470|7472.8|7470|7471.3|7468.5|12
1627629540000|2021-07-30 07:19:00|7474.3|7471.5|7473.8|7471|7474.8|7472|7473.8|7471|45
1627629550000|2021-07-30 07:19:10|7473.3|7470.5|7473.8|7471|7474.8|7472|7472.8|7470|20
1627629560000|2021-07-30 07:19:20|7472.9|7470.1|7472.8|7470|7472.9|7470.1|7472.8|7470|2
1627629570000|2021-07-30 07:19:30|7472.7|7469.9|7470.8|7468|7472.7|7469.9|7470.8|7468|20
1627629580000|2021-07-30 07:19:40|7469.8|7467|7469.8|7467|7470.8|7468|7469.3|7466.5|7
1627629590000|2021-07-30 07:19:50|7469.3|7466.5|7470.8|7468|7470.8|7468|7469.3|7466.5|1
1627629600000|2021-07-30 07:20:00|7470.3|7467.5|7470.8|7468|7470.8|7468|7470.3|7467.5|0
1627629610000|2021-07-30 07:20:10|7470.3|7467.5|7470.3|7467.5|7471.3|7468.5|7469.8|7467|1
1627629620000|2021-07-30 07:20:20|7470.8|7468|7470.8|7468|7470.8|7468|7470.8|7468|3
1627629630000|2021-07-30 07:20:30|7471.8|7469|7470.8|7468|7471.8|7469|7470.8|7468|2
1627629650000|2021-07-30 07:20:50|7471.8|7469|7471.8|7469|7471.8|7469|7471.8|7469|1
1627629660000|2021-07-30 07:21:00|7473.8|7471|7472.8|7470|7473.8|7471|7472.8|7470|51
1627629670000|2021-07-30 07:21:10|7473.3|7470.5|7471.8|7469|7473.3|7470.5|7471.3|7468.5|37
1627629680000|2021-07-30 07:21:20|7471.3|7468.5|7471.3|7468.5|7471.8|7469|7471.3|7468.5|0
1627629690000|2021-07-30 07:21:30|7471.8|7469|7471.3|7468.5|7471.8|7469|7470.8|7468|4
1627629700000|2021-07-30 07:21:40|7471.8|7469|7471.3|7468.5|7471.8|7469|7471.3|7468.5|0
1627629710000|2021-07-30 07:21:50|7471.8|7469|7470.3|7467.5|7471.8|7469|7469.8|7467|1
1627629720000|2021-07-30 07:22:00|7470.8|7468|7470.8|7468|7470.8|7468|7470.3|7467.5|2
1627629730000|2021-07-30 07:22:10|7469.8|7467|7469.3|7466.5|7469.8|7467|7468.8|7466|5
1627629740000|2021-07-30 07:22:20|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|0
1627629750000|2021-07-30 07:22:30|7468.3|7465.5|7468.3|7465.5|7468.8|7466|7467.8|7465|11
1627629760000|2021-07-30 07:22:40|7468.8|7466|7468.3|7465.5|7468.8|7466|7467.8|7465|0
1627629770000|2021-07-30 07:22:50|7468.8|7466|7470.8|7468|7470.8|7468|7468.3|7465.5|28
1627629780000|2021-07-30 07:23:00|7471.8|7469|7472.3|7469.5|7472.3|7469.5|7471.8|7469|9
1627629790000|2021-07-30 07:23:10|7471.8|7469|7471.8|7469|7473.3|7470.5|7471.8|7469|37
1627629800000|2021-07-30 07:23:20|7472.3|7469.5|7470.3|7467.5|7472.3|7469.5|7470.3|7467.5|14
1627629810000|2021-07-30 07:23:30|7470.8|7468|7469.8|7467|7470.8|7468|7469.3|7466.5|1
1627629830000|2021-07-30 07:23:50|7468.8|7466|7472.8|7470|7472.8|7470|7468.8|7466|6
1627629840000|2021-07-30 07:24:00|7472.3|7469.5|7470.8|7468|7472.3|7469.5|7470.8|7468|10
1627629850000|2021-07-30 07:24:10|7471.3|7468.5|7471.3|7468.5|7471.8|7469|7471.3|7468.5|131
1627629860000|2021-07-30 07:24:20|7471.8|7469|7472.3|7469.5|7472.8|7470|7471.8|7469|8
1627629870000|2021-07-30 07:24:30|7471.8|7469|7469.8|7467|7471.8|7469|7469.3|7466.5|81
1627629880000|2021-07-30 07:24:40|7470.3|7467.5|7471.8|7469|7471.8|7469|7470.3|7467.5|4
1627629890000|2021-07-30 07:24:50|7472.8|7470|7472.3|7469.5|7473.3|7470.5|7472.3|7469.5|2
1627629900000|2021-07-30 07:25:00|7471.8|7469|7471.8|7469|7471.8|7469|7471.8|7469|1
1627629910000|2021-07-30 07:25:10|7471.3|7468.5|7469.8|7467|7471.3|7468.5|7469.8|7467|7
1627629920000|2021-07-30 07:25:20|7468.8|7466|7470.8|7468|7471.3|7468.5|7468.8|7466|4
1627629930000|2021-07-30 07:25:30|7471.8|7469|7470.3|7467.5|7472.3|7469.5|7470.3|7467.5|8
1627629940000|2021-07-30 07:25:40|7470.8|7468|7469.8|7467|7470.8|7468|7469.3|7466.5|7
1627629950000|2021-07-30 07:25:50|7470.8|7468|7470.8|7468|7470.8|7468|7470.8|7468|3
1627629960000|2021-07-30 07:26:00|7470.3|7467.5|7467.8|7465|7470.8|7468|7466.8|7464|126
1627629970000|2021-07-30 07:26:10|7468.8|7466|7469.8|7467|7469.8|7467|7468.3|7465.5|11
1627629980000|2021-07-30 07:26:20|7470.3|7467.5|7469.3|7466.5|7470.3|7467.5|7469.3|7466.5|18
1627629990000|2021-07-30 07:26:30|7469.8|7467|7469.8|7467|7470.3|7467.5|7469.3|7466.5|1
1627630000000|2021-07-30 07:26:40|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|7470.3|7467.5|3
1627630010000|2021-07-30 07:26:50|7470.8|7468|7470.8|7468|7471.8|7469|7470.8|7468|7
1627630020000|2021-07-30 07:27:00|7469.8|7467|7470.3|7467.5|7470.3|7467.5|7469.8|7467|14
1627630030000|2021-07-30 07:27:10|7470.8|7468|7470.3|7467.5|7470.8|7468|7470.3|7467.5|1
1627630040000|2021-07-30 07:27:20|7470.8|7468|7470.3|7467.5|7470.8|7468|7469.8|7467|4
1627630050000|2021-07-30 07:27:30|7469.8|7467|7467.8|7465|7470.3|7467.5|7467.8|7465|10
1627630060000|2021-07-30 07:27:40|7467.3|7464.5|7467.3|7464.5|7467.8|7465|7467.3|7464.5|5
1627630070000|2021-07-30 07:27:50|7467.8|7465|7469.3|7466.5|7469.3|7466.5|7467.8|7465|6
1627630080000|2021-07-30 07:28:00|7469.8|7467|7470.8|7468|7470.8|7468|7469.8|7467|0
1627630090000|2021-07-30 07:28:10|7471.3|7468.5|7471.3|7468.5|7471.8|7469|7470.8|7468|12
1627630100000|2021-07-30 07:28:20|7470.8|7468|7471.3|7468.5|7471.3|7468.5|7470.8|7468|9
1627630110000|2021-07-30 07:28:30|7470.8|7468|7470.8|7468|7471.3|7468.5|7470.8|7468|6
1627630120000|2021-07-30 07:28:40|||||||||8
1627630130000|2021-07-30 07:28:50|7469.8|7467|7469.3|7466.5|7469.8|7467|7469.3|7466.5|14
1627630140000|2021-07-30 07:29:00|7468.8|7466|7469.3|7466.5|7469.3|7466.5|7468.3|7465.5|6
1627630150000|2021-07-30 07:29:10|7470.2|7467.4|7470.8|7468|7470.8|7468|7470.2|7467.4|10
1627630160000|2021-07-30 07:29:20|||||||||2
1627630170000|2021-07-30 07:29:30|7471.3|7468.5|7471.8|7469|7471.8|7469|7471.3|7468.5|11
1627630180000|2021-07-30 07:29:40|7470.8|7468|7470.8|7468|7471.3|7468.5|7470.8|7468|7
1627630190000|2021-07-30 07:29:50|7469.3|7466.5|7469.3|7466.5|7469.8|7467|7469.3|7466.5|3
1627630200000|2021-07-30 07:30:00|7468.8|7466|7471.3|7468.5|7471.8|7469|7468.8|7466|9
1627630210000|2021-07-30 07:30:10|7470.8|7468|7470.8|7468|7471.3|7468.5|7470.3|7467.5|4
1627630220000|2021-07-30 07:30:20|7471.3|7468.5|7471.8|7469|7471.8|7469|7470.8|7468|3
1627630230000|2021-07-30 07:30:30|7470.8|7468|7469.3|7466.5|7470.8|7468|7468.8|7466|10
1627630250000|2021-07-30 07:30:50|7469.8|7467|7469.8|7467|7469.8|7467|7469.8|7467|1
1627630260000|2021-07-30 07:31:00|7469.3|7466.5|7471.8|7469|7471.8|7469|7469.3|7466.5|12
1627630270000|2021-07-30 07:31:10|7472.3|7469.5|7472.3|7469.5|7472.3|7469.5|7471.8|7469|19
1627630280000|2021-07-30 07:31:20|7471.8|7469|7470.8|7468|7471.8|7469|7470.8|7468|10
1627630290000|2021-07-30 07:31:30|7470.7|7467.9|7469.8|7467|7470.8|7468|7469.8|7467|3
1627630300000|2021-07-30 07:31:40|7468.8|7466|7469.8|7467|7469.8|7467|7468.8|7466|19
1627630310000|2021-07-30 07:31:50|7469.3|7466.5|7467.3|7464.5|7469.8|7467|7467.3|7464.5|14
1627630320000|2021-07-30 07:32:00|7467.8|7465|7467.8|7465|7468.8|7466|7467.8|7465|7
1627630330000|2021-07-30 07:32:10|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|6
1627630350000|2021-07-30 07:32:30|7467.7|7464.9|7466.8|7464|7467.7|7464.9|7466.8|7464|2
1627630360000|2021-07-30 07:32:40|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|9
1627630370000|2021-07-30 07:32:50|7468.8|7466|7467.8|7465|7468.8|7466|7467.3|7464.5|9
1627630380000|2021-07-30 07:33:00|7467.3|7464.5|7467.8|7465|7467.8|7465|7467.3|7464.5|4
1627630390000|2021-07-30 07:33:10|7467.3|7464.5|7466.8|7464|7467.3|7464.5|7466.8|7464|16
1627630400000|2021-07-30 07:33:20|7465.8|7463|7466.3|7463.5|7466.3|7463.5|7464.3|7461.5|6
1627630410000|2021-07-30 07:33:30|7466.8|7464|7467.8|7465|7467.8|7465|7466.3|7463.5|5
1627630420000|2021-07-30 07:33:40|7468.8|7466|7467.8|7465|7468.8|7466|7467.8|7465|8
1627630430000|2021-07-30 07:33:50|7467.3|7464.5|7468.8|7466|7468.8|7466|7467.3|7464.5|2
1627630440000|2021-07-30 07:34:00|7467.8|7465|7468.3|7465.5|7468.8|7466|7467.8|7465|6
1627630450000|2021-07-30 07:34:10|7467.8|7465|7465.8|7463|7467.8|7465|7465.8|7463|3
1627630460000|2021-07-30 07:34:20|7466.3|7463.5|7465.3|7462.5|7466.3|7463.5|7465.3|7462.5|1
1627630470000|2021-07-30 07:34:30|7465.8|7463|7465.3|7462.5|7465.8|7463|7465.3|7462.5|2
1627630480000|2021-07-30 07:34:40|7465.8|7463|7466.8|7464|7466.8|7464|7465.8|7463|1
1627630490000|2021-07-30 07:34:50|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|1
1627630500000|2021-07-30 07:35:00|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|0
1627630510000|2021-07-30 07:35:10|||||||||2
1627630520000|2021-07-30 07:35:20|7466.3|7463.5|7468.3|7465.5|7468.8|7466|7466.3|7463.5|35
1627630530000|2021-07-30 07:35:30|7467.8|7465|7467.8|7465|7468.3|7465.5|7467.8|7465|0
1627630540000|2021-07-30 07:35:40|7468.3|7465.5|7467.8|7465|7468.3|7465.5|7467.8|7465|6
1627630550000|2021-07-30 07:35:50|7468.3|7465.5|7468.8|7466|7468.8|7466|7468.3|7465.5|2
1627630560000|2021-07-30 07:36:00|7468.3|7465.5|7467.8|7465|7468.3|7465.5|7467.8|7465|2
1627630580000|2021-07-30 07:36:20|7468.3|7465.5|7469.3|7466.5|7469.3|7466.5|7468.3|7465.5|10
1627630590000|2021-07-30 07:36:30|7468.8|7466|7469.3|7466.5|7469.3|7466.5|7468.8|7466|0
1627630600000|2021-07-30 07:36:40|7468.8|7466|7468.8|7466|7468.8|7466|7468.8|7466|0
1627630610000|2021-07-30 07:36:50|7469.3|7466.5|7469.8|7467|7469.8|7467|7468.8|7466|3
1627630620000|2021-07-30 07:37:00|7470.8|7468|7471.3|7468.5|7473.3|7470.5|7470.8|7468|129
1627630630000|2021-07-30 07:37:10|7470.8|7468|7470.8|7468|7470.8|7468|7470.8|7468|1
1627630640000|2021-07-30 07:37:20|7471.3|7468.5|7470.3|7467.5|7471.3|7468.5|7470.3|7467.5|77
1627630650000|2021-07-30 07:37:30|7469.8|7467|7470.8|7468|7470.8|7468|7469.8|7467|3
1627630660000|2021-07-30 07:37:40|7471.8|7469|7472.3|7469.5|7472.3|7469.5|7471.8|7469|10
1627630670000|2021-07-30 07:37:50|7471.8|7469|7469.8|7467|7471.8|7469|7469.8|7467|4
1627630690000|2021-07-30 07:38:10|7470.3|7467.5|7470.8|7468|7470.8|7468|7470.3|7467.5|7
1627630710000|2021-07-30 07:38:30|7469.8|7467|7469.8|7467|7469.8|7467|7469.8|7467|3
1627630720000|2021-07-30 07:38:40|||||||||1
1627630730000|2021-07-30 07:38:50|7468.8|7466|7469.8|7467|7469.8|7467|7467.8|7465|6
1627630740000|2021-07-30 07:39:00|7470.3|7467.5|7470.8|7468|7470.8|7468|7469.8|7467|3
1627630750000|2021-07-30 07:39:10|7470.3|7467.5|7471.3|7468.5|7471.3|7468.5|7470.3|7467.5|1
1627630760000|2021-07-30 07:39:20|7471.8|7469|7472.3|7469.5|7472.8|7470|7471.8|7469|2
1627630770000|2021-07-30 07:39:30|7472.8|7470|7472.8|7470|7472.8|7470|7472.3|7469.5|1
1627630780000|2021-07-30 07:39:40|7473.8|7471|7472.3|7469.5|7473.8|7471|7472.3|7469.5|19
1627630790000|2021-07-30 07:39:50|7471.8|7469|7471.8|7469|7471.8|7469|7471.7|7468.9|2
1627630800000|2021-07-30 07:40:00|7471.3|7468.5|7470.8|7468|7471.8|7469|7470.8|7468|3
1627630810000|2021-07-30 07:40:10|7470.3|7467.5|7471.3|7468.5|7471.3|7468.5|7470.3|7467.5|1
1627630820000|2021-07-30 07:40:20|7470.8|7468|7470.8|7468|7471.3|7468.5|7470.8|7468|1
1627630830000|2021-07-30 07:40:30|7469.3|7466.5|7469.8|7467|7469.8|7467|7468.8|7466|14
1627630840000|2021-07-30 07:40:40|7469.3|7466.5|7467.3|7464.5|7469.8|7467|7466.8|7464|6
1627630850000|2021-07-30 07:40:50|7466.8|7464|7466.3|7463.5|7466.8|7464|7466.3|7463.5|11
1627630860000|2021-07-30 07:41:00|7465.8|7463|7465.3|7462.5|7465.8|7463|7464.8|7462|14
1627630870000|2021-07-30 07:41:10|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|1
1627630880000|2021-07-30 07:41:20|7465.3|7462.5|7465.8|7463|7465.8|7463|7465.3|7462.5|0
1627630890000|2021-07-30 07:41:30|7466.8|7464|7466.3|7463.5|7466.8|7464|7465.3|7462.5|31
1627630900000|2021-07-30 07:41:40|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|0
1627630910000|2021-07-30 07:41:50|7466.3|7463.5|7466.8|7464|7466.8|7464|7465.8|7463|5
1627630920000|2021-07-30 07:42:00|||||||||1
1627630940000|2021-07-30 07:42:20|7466.3|7463.5|7465.8|7463|7466.3|7463.5|7465.8|7463|5
1627630950000|2021-07-30 07:42:30|7465.3|7462.5|7465.8|7463|7465.8|7463|7465.3|7462.5|1
1627630960000|2021-07-30 07:42:40|7466.3|7463.5|7466.3|7463.5|7466.8|7464|7466.3|7463.5|4
1627630970000|2021-07-30 07:42:50|7466.8|7464|7466.8|7464|7466.8|7464|7466.8|7464|0
1627630980000|2021-07-30 07:43:00|7466.7|7463.9|7466.8|7464|7466.8|7464|7465.8|7463|10
1627630990000|2021-07-30 07:43:10|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|3
1627631010000|2021-07-30 07:43:30|7465.8|7463|7466.8|7464|7466.8|7464|7465.8|7463|10
1627631020000|2021-07-30 07:43:40|7466.3|7463.5|7465.8|7463|7466.3|7463.5|7465.8|7463|1
1627631030000|2021-07-30 07:43:50|7465.3|7462.5|7462.8|7460|7465.3|7462.5|7462.8|7460|7
1627631040000|2021-07-30 07:44:00|7463.8|7461|7464.3|7461.5|7464.8|7462|7463.8|7461|12
1627631050000|2021-07-30 07:44:10|7464.8|7462|7464.3|7461.5|7464.8|7462|7463.8|7461|1
1627631060000|2021-07-30 07:44:20|||||||||2
1627631070000|2021-07-30 07:44:30|7463.8|7461|7464.3|7461.5|7464.3|7461.5|7463.8|7461|4
1627631080000|2021-07-30 07:44:40|7463.8|7461|7462.8|7460|7464.2|7461.4|7462.8|7460|3
1627631090000|2021-07-30 07:44:50|||||||||1
1627631100000|2021-07-30 07:45:00|7463.7|7460.9|7463.8|7461|7464.2|7461.4|7462.8|7460|34
1627631110000|2021-07-30 07:45:10|7463.7|7460.9|7462.8|7460|7463.7|7460.9|7462.8|7460|2
1627631120000|2021-07-30 07:45:20|7462.3|7459.5|7461.8|7459|7462.3|7459.5|7461.8|7459|6
1627631140000|2021-07-30 07:45:40|7462.2|7459.4|7462.7|7459.9|7462.7|7459.9|7461.8|7459|10
1627631160000|2021-07-30 07:46:00|7462.8|7460|7464.8|7462|7464.8|7462|7462.8|7460|3
1627631190000|2021-07-30 07:46:30|7465.8|7463|7465.8|7463|7466.3|7463.5|7465.8|7463|8
1627631200000|2021-07-30 07:46:40|7466.2|7463.4|7464.8|7462|7466.2|7463.4|7464.8|7462|8
1627631210000|2021-07-30 07:46:50|7464.3|7461.5|7464.8|7462|7464.8|7462|7464.3|7461.5|1
1627631220000|2021-07-30 07:47:00|7463.8|7461|7464.8|7462|7464.8|7462|7463.8|7461|32
1627631230000|2021-07-30 07:47:10|7465.8|7463|7465.8|7463|7466.8|7464|7465.8|7463|8
1627631240000|2021-07-30 07:47:20|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|1
1627631250000|2021-07-30 07:47:30|7466.8|7464|7465.8|7463|7466.8|7464|7465.8|7463|16
1627631260000|2021-07-30 07:47:40|7465.3|7462.5|7464.8|7462|7465.7|7462.9|7464.8|7462|16
1627631280000|2021-07-30 07:48:00|7465.3|7462.5|7463.8|7461|7465.3|7462.5|7463.8|7461|14
1627631290000|2021-07-30 07:48:10|||||||||2
1627631300000|2021-07-30 07:48:20|7464.8|7462|7464.8|7462|7465.2|7462.4|7464.8|7462|6
1627631310000|2021-07-30 07:48:30|7465.2|7462.4|7465.2|7462.4|7465.3|7462.5|7464.8|7462|10
1627631320000|2021-07-30 07:48:40|7465.7|7462.9|7465.3|7462.5|7465.7|7462.9|7465.3|7462.5|2
1627631330000|2021-07-30 07:48:50|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|1
1627631340000|2021-07-30 07:49:00|7464.7|7461.9|7463.8|7461|7464.7|7461.9|7463.7|7460.9|5
1627631350000|2021-07-30 07:49:10|||||||||1
1627631360000|2021-07-30 07:49:20|||||||||13
1627631370000|2021-07-30 07:49:30|||||||||1
1627631380000|2021-07-30 07:49:40|||||||||1
1627631390000|2021-07-30 07:49:50|7462.8|7460|7463.3|7460.5|7463.7|7460.9|7462.8|7460|5
1627631400000|2021-07-30 07:50:00|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|0
1627631410000|2021-07-30 07:50:10|7463.8|7461|7462.7|7459.9|7463.8|7461|7462.3|7459.5|34
1627631420000|2021-07-30 07:50:20|7462.8|7460|7462.3|7459.5|7462.8|7460|7462.3|7459.5|3
1627631430000|2021-07-30 07:50:30|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|23
1627631440000|2021-07-30 07:50:40|7464.2|7461.4|7464.3|7461.5|7464.8|7462|7463.8|7461|35
1627631450000|2021-07-30 07:50:50|7464.7|7461.9|7464.3|7461.5|7464.8|7462|7464.3|7461.5|1
1627631460000|2021-07-30 07:51:00|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|0
1627631470000|2021-07-30 07:51:10|7464.7|7461.9|7465.2|7462.4|7465.2|7462.4|7464.7|7461.9|16
1627631480000|2021-07-30 07:51:20|7464.8|7462|7464.3|7461.5|7464.8|7462|7464.3|7461.5|0
1627631490000|2021-07-30 07:51:30|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|0
1627631500000|2021-07-30 07:51:40|7464.8|7462|7464.2|7461.4|7464.8|7462|7464.2|7461.4|1
1627631510000|2021-07-30 07:51:50|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|2
1627631520000|2021-07-30 07:52:00|||||||||3
1627631530000|2021-07-30 07:52:10|7464.7|7461.9|7466.8|7464|7466.8|7464|7464.7|7461.9|20
1627631540000|2021-07-30 07:52:20|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7465.8|7463|2
1627631550000|2021-07-30 07:52:30|7466.7|7463.9|7465.8|7463|7467.2|7464.4|7465.8|7463|0
1627631560000|2021-07-30 07:52:40|7466.3|7463.5|7466.3|7463.5|7466.8|7464|7466.3|7463.5|0
1627631580000|2021-07-30 07:53:00|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|0
1627631590000|2021-07-30 07:53:10|7466.8|7464|7468.7|7465.9|7468.8|7466|7466.8|7464|9
1627631600000|2021-07-30 07:53:20|7468.2|7465.4|7468.8|7466|7469.7|7466.9|7468.2|7465.4|5
1627631610000|2021-07-30 07:53:30|7468.7|7465.9|7468.2|7465.4|7468.7|7465.9|7467.8|7465|2
1627631620000|2021-07-30 07:53:40|7467.8|7465|7467.8|7465|7468.2|7465.4|7467.8|7465|2
1627631630000|2021-07-30 07:53:50|7467.7|7464.9|7466.8|7464|7467.7|7464.9|7466.8|7464|1
1627631640000|2021-07-30 07:54:00|7467.2|7464.4|7466.8|7464|7467.2|7464.4|7466.8|7464|6
1627631650000|2021-07-30 07:54:10|7467.3|7464.5|7469.7|7466.9|7469.7|7466.9|7467.3|7464.5|16
1627631660000|2021-07-30 07:54:20|7469.8|7467|7470.7|7467.9|7470.7|7467.9|7469.8|7467|3
1627631670000|2021-07-30 07:54:30|7470.8|7468|7470.8|7468|7470.8|7468|7469.8|7467|10
1627631680000|2021-07-30 07:54:40|7471.3|7468.5|7471.8|7469|7471.8|7469|7471.3|7468.5|25
1627631690000|2021-07-30 07:54:50|7472.7|7469.9|7472.8|7470|7473.3|7470.5|7472.7|7469.9|3
1627631700000|2021-07-30 07:55:00|7472.7|7469.9|7470.3|7467.5|7472.7|7469.9|7470.3|7467.5|6
1627631710000|2021-07-30 07:55:10|7469.8|7467|7471.2|7468.4|7471.2|7468.4|7469.8|7467|4
1627631720000|2021-07-30 07:55:20|7471.3|7468.5|7472.2|7469.4|7472.2|7469.4|7471.3|7468.5|5
1627631730000|2021-07-30 07:55:30|7472.7|7469.9|7472.8|7470|7473.2|7470.4|7472.3|7469.5|6
1627631740000|2021-07-30 07:55:40|7472.3|7469.5|7472.7|7469.9|7472.7|7469.9|7472.2|7469.4|0
1627631750000|2021-07-30 07:55:50|7472.8|7470|7472.8|7470|7473.3|7470.5|7472.8|7470|7
1627631760000|2021-07-30 07:56:00|7473.3|7470.5|7474.2|7471.4|7474.8|7472|7473.3|7470.5|20
1627631770000|2021-07-30 07:56:10|7474.7|7471.9|7473.8|7471|7474.7|7471.9|7473.8|7471|2
1627631780000|2021-07-30 07:56:20|7474.2|7471.4|7475.2|7472.4|7475.8|7473|7473.8|7471|17
1627631790000|2021-07-30 07:56:30|7475.7|7472.9|7475.8|7473|7475.8|7473|7475.7|7472.9|3
1627631800000|2021-07-30 07:56:40|7475.3|7472.5|7476.8|7474|7476.8|7474|7474.8|7472|126
1627631810000|2021-07-30 07:56:50|7477.8|7475|7477.2|7474.4|7477.8|7475|7477.2|7474.4|17
1627631820000|2021-07-30 07:57:00|7477.7|7474.9|7477.8|7475|7478.8|7476|7477.2|7474.4|61
1627631830000|2021-07-30 07:57:10|7478.7|7475.9|7477.8|7475|7478.7|7475.9|7477.8|7475|35
1627631840000|2021-07-30 07:57:20|7477.7|7474.9|7477.7|7474.9|7477.8|7475|7476.8|7474|24
1627631850000|2021-07-30 07:57:30|7477.3|7474.5|7477.8|7475|7478.7|7475.9|7477.3|7474.5|18
1627631860000|2021-07-30 07:57:40|7476.8|7474|7476.8|7474|7476.8|7474|7476.8|7474|14
1627631870000|2021-07-30 07:57:50|7477.8|7475|7478.8|7476|7479.3|7476.5|7477.3|7474.5|68
1627631880000|2021-07-30 07:58:00|7479.2|7476.4|7479.2|7476.4|7479.7|7476.9|7478.7|7475.9|76
1627631890000|2021-07-30 07:58:10|7478.7|7475.9|7479.2|7476.4|7480.3|7476.9|7477.7|7474.9|84
1627631900000|2021-07-30 07:58:20|7479.3|7476.5|7479.2|7476.4|7479.7|7476.9|7479.2|7476.4|66
1627631910000|2021-07-30 07:58:30|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|7479.7|7476.9|1
1627631920000|2021-07-30 07:58:40|7478.8|7476|7477.7|7474.9|7478.8|7476|7477.7|7474.9|19
1627631930000|2021-07-30 07:58:50|7477.2|7474.4|7477.7|7474.9|7477.7|7474.9|7477.2|7474.4|29
1627631940000|2021-07-30 07:59:00|7477.3|7474.5|7477.7|7474.9|7477.7|7474.9|7476.8|7474|23
1627631950000|2021-07-30 07:59:10|7477.2|7474.4|7478.2|7475.4|7478.2|7475.4|7477.2|7474.4|77
1627631960000|2021-07-30 07:59:20|7478.7|7475.9|7479.2|7476.4|7479.2|7476.4|7478.7|7475.9|17
1627631970000|2021-07-30 07:59:30|7478.7|7475.9|7478.7|7475.9|7479.2|7476.4|7478.7|7475.9|1
1627631980000|2021-07-30 07:59:40|7479.7|7476.9|7480.7|7477.9|7480.7|7477.9|7479.7|7476.9|6
1627631990000|2021-07-30 07:59:50|7480.2|7477.4|7479.7|7476.9|7480.2|7477.4|7479.7|7476.9|9
1627632000000|2021-07-30 08:00:00|7478.7|7475.9|7477.7|7474.9|7478.7|7475.9|7477.7|7474.9|26
1627632010000|2021-07-30 08:00:10|7476.7|7473.9|7476.7|7473.9|7477.7|7474.9|7476.7|7473.9|98
1627632020000|2021-07-30 08:00:20|7476.2|7473.4|7477.2|7474.4|7477.7|7474.9|7475.7|7472.9|86
1627632030000|2021-07-30 08:00:30|7476.7|7473.9|7475.2|7472.4|7476.7|7473.9|7475.2|7472.4|3
1627632040000|2021-07-30 08:00:40|7474.7|7471.9|7475.2|7472.4|7475.2|7472.4|7474.7|7471.9|2
1627632050000|2021-07-30 08:00:50|7475.7|7472.9|7474.2|7471.4|7475.7|7472.9|7473.2|7470.4|96
1627632060000|2021-07-30 08:01:00|7474.7|7471.9|7470.7|7467.9|7474.7|7471.9|7470.7|7467.9|136
1627632070000|2021-07-30 08:01:10|7471.2|7468.4|7473.2|7470.4|7473.7|7470.9|7470.7|7467.9|18
1627632080000|2021-07-30 08:01:20|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|7473.7|7470.9|0
1627632090000|2021-07-30 08:01:30|7472.7|7469.9|7472.7|7469.9|7473.2|7470.4|7472.7|7469.9|39
1627632100000|2021-07-30 08:01:40|7471.7|7468.9|7471.7|7468.9|7471.7|7468.9|7471.2|7468.4|7
1627632110000|2021-07-30 08:01:50|7472.7|7469.9|7472.2|7469.4|7472.7|7469.9|7472.2|7469.4|7
1627632120000|2021-07-30 08:02:00|7471.7|7468.9|7470.7|7467.9|7471.7|7468.9|7467.8|7465|139
1627632130000|2021-07-30 08:02:10|||||||||9
1627632140000|2021-07-30 08:02:20|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|0
1627632150000|2021-07-30 08:02:30|7471.7|7468.9|7473.7|7470.9|7473.7|7470.9|7471.7|7468.9|46
1627632160000|2021-07-30 08:02:40|7471.7|7468.9|7470.2|7467.4|7471.7|7468.9|7468.7|7465.9|381
1627632170000|2021-07-30 08:02:50|7469.7|7466.9|7468.7|7465.9|7469.7|7466.9|7468.7|7465.9|16
1627632180000|2021-07-30 08:03:00|7469.7|7466.9|7470.2|7467.4|7470.2|7467.4|7469.2|7466.4|13
1627632190000|2021-07-30 08:03:10|7469.7|7466.9|7472.2|7469.4|7472.2|7469.4|7469.7|7466.9|423
1627632200000|2021-07-30 08:03:20|7472.7|7469.9|7473.7|7470.9|7473.7|7470.9|7472.7|7469.9|23
1627632210000|2021-07-30 08:03:30|7474.2|7471.4|7474.7|7471.9|7474.7|7471.9|7474.2|7471.4|2
1627632220000|2021-07-30 08:03:40|7475.2|7472.4|7475.7|7472.9|7475.7|7472.9|7475.2|7472.4|3
1627632230000|2021-07-30 08:03:50|7474.7|7471.9|7474.7|7471.9|7475.2|7472.4|7474.7|7471.9|5
1627632240000|2021-07-30 08:04:00|7474.2|7471.4|7474.8|7472|7475.7|7472.9|7474.2|7471.4|19
1627632250000|2021-07-30 08:04:10|7475.2|7472.4|7475.2|7472.4|7475.7|7472.9|7475.2|7472.4|15
1627632270000|2021-07-30 08:04:30|7474.7|7471.9|7475.2|7472.4|7475.2|7472.4|7474.7|7471.9|0
1627632280000|2021-07-30 08:04:40|7475.7|7472.9|7475.2|7472.4|7475.7|7472.9|7475.2|7472.4|3
1627632290000|2021-07-30 08:04:50|7473.7|7470.9|7474.7|7471.9|7474.7|7471.9|7473.7|7470.9|49
1627632300000|2021-07-30 08:05:00|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7474.7|7471.9|10
1627632310000|2021-07-30 08:05:10|||||||||2
1627632330000|2021-07-30 08:05:30|7475.8|7473|7477.2|7474.4|7477.7|7474.9|7475.8|7473|12
1627632340000|2021-07-30 08:05:40|7477.7|7474.9|7477.2|7474.4|7477.7|7474.9|7477.2|7474.4|1
1627632350000|2021-07-30 08:05:50|7476.7|7473.9|7477.2|7474.4|7477.7|7474.9|7476.7|7473.9|21
1627632360000|2021-07-30 08:06:00|7476.7|7473.9|7476.7|7473.9|7476.7|7473.9|7475.7|7472.9|10
1627632370000|2021-07-30 08:06:10|7477.2|7474.4|7478.7|7475.9|7479.7|7476.9|7477.2|7474.4|13
1627632380000|2021-07-30 08:06:20|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|7479.2|7476.4|36
1627632390000|2021-07-30 08:06:30|7479.7|7476.9|7480.7|7477.9|7480.7|7477.9|7479.7|7476.9|25
1627632400000|2021-07-30 08:06:40|7481.7|7478.9|7481.2|7478.4|7481.7|7478.9|7480.7|7477.9|35
1627632410000|2021-07-30 08:06:50|7481.7|7478.9|7482.7|7479.9|7482.7|7479.9|7481.7|7478.9|184
1627632420000|2021-07-30 08:07:00|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7481.2|7478.4|54
1627632430000|2021-07-30 08:07:10|7482.7|7479.9|7481.7|7478.9|7482.7|7479.9|7481.2|7478.4|71
1627632450000|2021-07-30 08:07:30|7482.2|7479.4|7482.2|7479.4|7482.7|7479.9|7481.7|7478.9|6
1627632460000|2021-07-30 08:07:40|7481.7|7478.9|7482.2|7479.4|7482.2|7479.4|7481.7|7478.9|5
1627632470000|2021-07-30 08:07:50|7482.7|7479.9|7482.7|7479.9|7482.7|7479.9|7481.7|7478.9|6
1627632480000|2021-07-30 08:08:00|7482.2|7479.4|7483.7|7480.9|7483.7|7480.9|7482.2|7479.4|37
1627632490000|2021-07-30 08:08:10|7483.2|7480.4|7482.7|7479.9|7483.2|7480.4|7482.2|7479.4|55
1627632500000|2021-07-30 08:08:20|7481.7|7478.9|7482.2|7479.4|7483.2|7480.4|7481.7|7478.9|130
1627632510000|2021-07-30 08:08:30|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|12
1627632520000|2021-07-30 08:08:40|7480.7|7477.9|7482.2|7479.4|7482.2|7479.4|7480.7|7477.9|29
1627632530000|2021-07-30 08:08:50|7481.7|7478.9|7481.7|7478.9|7481.7|7478.9|7480.7|7477.9|14
1627632540000|2021-07-30 08:09:00|7481.2|7478.4|7481.7|7478.9|7481.7|7478.9|7481.2|7478.4|25
1627632550000|2021-07-30 08:09:10|7482.2|7479.4|7482.2|7479.4|7482.7|7479.9|7481.7|7478.9|10
1627632560000|2021-07-30 08:09:20|7481.7|7478.9|7483.7|7480.9|7484.7|7481.9|7481.7|7478.9|953
1627632570000|2021-07-30 08:09:30|7484.2|7481.4|7484.7|7481.9|7484.7|7481.9|7484.2|7481.4|65
1627632580000|2021-07-30 08:09:40|7485.7|7482.9|7485.2|7482.4|7485.7|7482.9|7484.7|7481.9|27
1627632590000|2021-07-30 08:09:50|7485.7|7482.9|7485.7|7482.9|7485.7|7482.9|7484.7|7481.9|72
1627632600000|2021-07-30 08:10:00|7486.6|7483.8|7488.7|7485.9|7489.7|7486.9|7486.6|7483.8|179
1627632610000|2021-07-30 08:10:10|7488.2|7485.4|7490.7|7487.9|7490.7|7487.9|7488.2|7485.4|47
1627632620000|2021-07-30 08:10:20|7491.2|7488.4|7490.7|7487.9|7491.2|7488.4|7490.7|7487.9|48
1627632630000|2021-07-30 08:10:30|7490.6|7487.8|7488.7|7485.9|7490.7|7487.9|7488.7|7485.9|20
1627632640000|2021-07-30 08:10:40|7489.2|7486.4|7488.7|7485.9|7489.7|7486.9|7488.7|7485.9|10
1627632650000|2021-07-30 08:10:50|7489.2|7486.4|7488.7|7485.9|7489.2|7486.4|7488.7|7485.9|0
1627632660000|2021-07-30 08:11:00|7487.7|7484.9|7488.2|7485.4|7488.2|7485.4|7487.2|7484.4|18
1627632670000|2021-07-30 08:11:10|7487.7|7484.9|7487.7|7484.9|7487.7|7484.9|7487.2|7484.4|0
1627632690000|2021-07-30 08:11:30|7487.6|7484.8|7487.2|7484.4|7487.6|7484.8|7486.7|7483.9|8
1627632700000|2021-07-30 08:11:40|7486.7|7483.9|7486.7|7483.9|7486.7|7483.9|7486.7|7483.9|2
1627632710000|2021-07-30 08:11:50|7487.2|7484.4|7485.2|7482.4|7487.2|7484.4|7483.7|7480.9|35
1627632720000|2021-07-30 08:12:00|7485.6|7482.8|7485.7|7482.9|7486.2|7483.4|7485.2|7482.4|29
1627632730000|2021-07-30 08:12:10|7486.2|7483.4|7486.2|7483.4|7486.7|7483.9|7485.7|7482.9|8
1627632740000|2021-07-30 08:12:20|7485.7|7482.9|7486.2|7483.4|7486.2|7483.4|7485.7|7482.9|10
1627632750000|2021-07-30 08:12:30|7486.6|7483.8|7485.2|7482.4|7486.7|7483.9|7485.2|7482.4|57
1627632760000|2021-07-30 08:12:40|7485.7|7482.9|7487.2|7484.4|7487.2|7484.4|7485.7|7482.9|47
1627632770000|2021-07-30 08:12:50|7486.7|7483.9|7488.6|7485.8|7488.6|7485.8|7486.7|7483.9|81
1627632780000|2021-07-30 08:13:00|7488.7|7485.9|7488.7|7485.9|7489.2|7486.4|7488.7|7485.9|18
1627632790000|2021-07-30 08:13:10|7489.1|7486.3|7489.7|7486.9|7489.7|7486.9|7488.7|7485.9|21
1627632800000|2021-07-30 08:13:20|7489.6|7486.8|7489.7|7486.9|7489.7|7486.9|7489.6|7486.8|12
1627632810000|2021-07-30 08:13:30|7490.6|7487.8|7490.6|7487.8|7490.7|7487.9|7490.6|7487.8|41
1627632820000|2021-07-30 08:13:40|7490.7|7487.9|7491.2|7488.4|7491.6|7488.8|7490.7|7487.9|32
1627632830000|2021-07-30 08:13:50|7490.7|7487.9|7491.2|7488.4|7491.2|7488.4|7490.7|7487.9|12
1627632840000|2021-07-30 08:14:00|7491.6|7488.8|7489.1|7486.3|7493.6|7490.8|7488.1|7485.3|197
1627632850000|2021-07-30 08:14:10|7489.6|7486.8|7492.1|7489.3|7492.1|7489.3|7489.6|7486.8|53
1627632860000|2021-07-30 08:14:20|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|12
1627632870000|2021-07-30 08:14:30|7491.1|7488.3|7491.6|7488.8|7491.6|7488.8|7490.6|7487.8|28
1627632880000|2021-07-30 08:14:40|||||||||1
1627632890000|2021-07-30 08:14:50|||||||||16
1627632900000|2021-07-30 08:15:00|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|55
1627632910000|2021-07-30 08:15:10|7490.7|7487.9|7492.6|7489.8|7492.6|7489.8|7490.7|7487.9|52
1627632920000|2021-07-30 08:15:20|7491.7|7488.9|7490.6|7487.8|7492.6|7489.8|7490.6|7487.8|24
1627632930000|2021-07-30 08:15:30|7490.1|7487.3|7489.6|7486.8|7490.1|7487.3|7489.6|7486.8|13
1627632940000|2021-07-30 08:15:40|7490.1|7487.3|7490.6|7487.8|7490.6|7487.8|7489.7|7486.9|3
1627632950000|2021-07-30 08:15:50|7491.1|7488.3|7491.6|7488.8|7491.6|7488.8|7491.1|7488.3|23
1627632960000|2021-07-30 08:16:00|7492.6|7489.8|7492.1|7489.3|7492.6|7489.8|7491.6|7488.8|18
1627632970000|2021-07-30 08:16:10|7492.6|7489.8|7493.1|7490.3|7493.1|7490.3|7492.6|7489.8|7
1627632980000|2021-07-30 08:16:20|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|7493.1|7490.3|1
1627632990000|2021-07-30 08:16:30|7493.1|7490.3|7492.6|7489.8|7493.6|7490.8|7492.6|7489.8|12
1627633000000|2021-07-30 08:16:40|7491.6|7488.8|7491.1|7488.3|7491.6|7488.8|7491.1|7488.3|30
1627633020000|2021-07-30 08:17:00|7491.2|7488.4|7491.6|7488.8|7492.6|7489.8|7491.2|7488.4|15
1627633030000|2021-07-30 08:17:10|7492.6|7489.8|7493.1|7490.3|7493.6|7490.8|7492.6|7489.8|8
1627633040000|2021-07-30 08:17:20|7493.6|7490.8|7494.6|7491.8|7494.6|7491.8|7492.6|7489.8|27
1627633050000|2021-07-30 08:17:30|7494.1|7491.3|7493.6|7490.8|7494.1|7491.3|7493.6|7490.8|20
1627633060000|2021-07-30 08:17:40|7494.1|7491.3|7495.6|7492.8|7495.6|7492.8|7493.6|7490.8|56
1627633070000|2021-07-30 08:17:50|7494.6|7491.8|7497.1|7494.3|7497.6|7494.8|7494.6|7491.8|98
1627633080000|2021-07-30 08:18:00|7496.6|7493.8|7492.6|7489.8|7497.1|7494.3|7491.6|7488.8|193
1627633090000|2021-07-30 08:18:10|7493.1|7490.3|7492.6|7489.8|7493.6|7490.8|7492.6|7489.8|50
1627633100000|2021-07-30 08:18:20|7492.2|7489.4|7492.1|7489.3|7492.2|7489.4|7491.6|7488.8|21
1627633110000|2021-07-30 08:18:30|7491.6|7488.8|7490.6|7487.8|7492.6|7489.8|7490.6|7487.8|24
1627633120000|2021-07-30 08:18:40|7491.6|7488.8|7491.6|7488.8|7492.1|7489.3|7491.6|7488.8|35
1627633130000|2021-07-30 08:18:50|7492.1|7489.3|7492.6|7489.8|7492.6|7489.8|7492.1|7489.3|21
1627633140000|2021-07-30 08:19:00|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|20
1627633150000|2021-07-30 08:19:10|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|18
1627633160000|2021-07-30 08:19:20|7492.6|7489.8|7490.6|7487.8|7492.6|7489.8|7490.6|7487.8|52
1627633170000|2021-07-30 08:19:30|7491.1|7488.3|7491.6|7488.8|7492.6|7489.8|7490.6|7487.8|31
1627633180000|2021-07-30 08:19:40|||||||||7
1627633190000|2021-07-30 08:19:50|7492.1|7489.3|7492.6|7489.8|7492.6|7489.8|7492.1|7489.3|63
1627633200000|2021-07-30 08:20:00|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|48
1627633210000|2021-07-30 08:20:10|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|25
1627633220000|2021-07-30 08:20:20|7492.6|7489.8|7492.6|7489.8|7493.1|7490.3|7492.6|7489.8|7
1627633230000|2021-07-30 08:20:30|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|67
1627633240000|2021-07-30 08:20:40|||||||||3
1627633250000|2021-07-30 08:20:50|7496.1|7493.3|7494.6|7491.8|7496.6|7493.8|7494.6|7491.8|301
1627633260000|2021-07-30 08:21:00|7495.6|7492.8|7494.6|7491.8|7495.6|7492.8|7494.6|7491.8|10
1627633270000|2021-07-30 08:21:10|7495.6|7492.8|7495.1|7492.3|7495.6|7492.8|7495.1|7492.3|5
1627633280000|2021-07-30 08:21:20|7494.6|7491.8|7495.6|7492.8|7496.6|7493.8|7494.6|7491.8|101
1627633290000|2021-07-30 08:21:30|||||||||7
1627633310000|2021-07-30 08:21:50|7494.6|7491.8|7495.1|7492.3|7495.6|7492.8|7494.6|7491.8|32
1627633320000|2021-07-30 08:22:00|7494.6|7491.8|7496.6|7493.8|7496.6|7493.8|7494.6|7491.8|15
1627633330000|2021-07-30 08:22:10|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|36
1627633340000|2021-07-30 08:22:20|||||||||13
1627633350000|2021-07-30 08:22:30|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|16
1627633360000|2021-07-30 08:22:40|7497.1|7494.3|7497.6|7494.8|7497.6|7494.8|7497.1|7494.3|6
1627633370000|2021-07-30 08:22:50|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|14
1627633380000|2021-07-30 08:23:00|7496.6|7493.8|7497.1|7494.3|7497.6|7494.8|7496.6|7493.8|11
1627633390000|2021-07-30 08:23:10|7497.6|7494.8|7497.1|7494.3|7497.6|7494.8|7496.6|7493.8|6
1627633400000|2021-07-30 08:23:20|7496.6|7493.8|7497.6|7494.8|7497.6|7494.8|7496.6|7493.8|37
1627633410000|2021-07-30 08:23:30|7497.1|7494.3|7496.6|7493.8|7497.1|7494.3|7496.6|7493.8|10
1627633420000|2021-07-30 08:23:40|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|1
1627633430000|2021-07-30 08:23:50|||||||||9
1627633440000|2021-07-30 08:24:00|||||||||17
1627633450000|2021-07-30 08:24:10|||||||||44
1627633460000|2021-07-30 08:24:20|7497.1|7494.3|7495.6|7492.8|7497.6|7494.8|7495.6|7492.8|48
1627633470000|2021-07-30 08:24:30|7493.6|7490.8|7493.6|7490.8|7494.6|7491.8|7492.6|7489.8|103
1627633480000|2021-07-30 08:24:40|7494.1|7491.3|7494.6|7491.8|7494.6|7491.8|7494.1|7491.3|28
1627633500000|2021-07-30 08:25:00|7495.1|7492.3|7494.6|7491.8|7495.6|7492.8|7494.6|7491.8|40
1627633520000|2021-07-30 08:25:20|7494.1|7491.3|7492.6|7489.8|7494.1|7491.3|7492.6|7489.8|35
1627633530000|2021-07-30 08:25:30|7492.1|7489.3|7491.6|7488.8|7492.1|7489.3|7491.6|7488.8|51
1627633540000|2021-07-30 08:25:40|7491.1|7488.3|7491.1|7488.3|7491.6|7488.8|7489.6|7486.8|69
1627633550000|2021-07-30 08:25:50|7491.6|7488.8|7493.1|7490.3|7494.1|7491.3|7491.6|7488.8|82
1627633560000|2021-07-30 08:26:00|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|7493.1|7490.3|57
1627633570000|2021-07-30 08:26:10|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|21
1627633580000|2021-07-30 08:26:20|7493.6|7490.8|7494.6|7491.8|7494.6|7491.8|7493.6|7490.8|109
1627633590000|2021-07-30 08:26:30|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7
1627633600000|2021-07-30 08:26:40|7494.6|7491.8|7494.6|7491.8|7495.1|7492.3|7494.6|7491.8|15
1627633610000|2021-07-30 08:26:50|7495.1|7492.3|7494.6|7491.8|7495.6|7492.8|7494.6|7491.8|43
1627633620000|2021-07-30 08:27:00|7495.1|7492.3|7493.6|7490.8|7495.1|7492.3|7493.6|7490.8|25
1627633630000|2021-07-30 08:27:10|7494.1|7491.3|7493.6|7490.8|7494.6|7491.8|7493.6|7490.8|29
1627633640000|2021-07-30 08:27:20|7494.1|7491.3|7494.1|7491.3|7494.6|7491.8|7493.6|7490.8|8
1627633650000|2021-07-30 08:27:30|7494.6|7491.8|7495.1|7492.3|7495.6|7492.8|7494.6|7491.8|261
1627633660000|2021-07-30 08:27:40|7495.6|7492.8|7494.6|7491.8|7495.6|7492.8|7494.6|7491.8|65
1627633670000|2021-07-30 08:27:50|7493.6|7490.8|7498.1|7495.3|7498.1|7495.3|7493.6|7490.8|346
1627633680000|2021-07-30 08:28:00|7498|7495.2|7499.1|7496.3|7499.6|7496.8|7498|7495.2|97
1627633690000|2021-07-30 08:28:10|7498.6|7495.8|7501.1|7498.3|7501.6|7498.8|7498.6|7495.8|108
1627633700000|2021-07-30 08:28:20|7500.6|7497.8|7502|7499.2|7502.1|7499.3|7500.6|7497.8|105
1627633710000|2021-07-30 08:28:30|7501.6|7498.8|7503|7500.2|7503.1|7500.3|7501.6|7498.8|176
1627633720000|2021-07-30 08:28:40|7502.6|7499.8|7503.5|7500.7|7503.5|7500.7|7502.6|7499.8|32
1627633730000|2021-07-30 08:28:50|7503.6|7500.8|7505|7502.2|7505.5|7502.7|7502.6|7499.8|105
1627633740000|2021-07-30 08:29:00|7505.1|7502.3|7503.6|7500.8|7506.6|7503.8|7502.6|7499.8|239
1627633750000|2021-07-30 08:29:10|7504.1|7501.3|7503.6|7500.8|7504.6|7501.8|7502.6|7499.8|87
1627633760000|2021-07-30 08:29:20|7503.5|7500.7|7501.6|7498.8|7503.6|7500.8|7501.1|7498.3|182
1627633770000|2021-07-30 08:29:30|7502.1|7499.3|7502.6|7499.8|7502.6|7499.8|7501.6|7498.8|72
1627633780000|2021-07-30 08:29:40|7502.5|7499.7|7503.5|7500.7|7503.5|7500.7|7501.5|7498.7|280
1627633790000|2021-07-30 08:29:50|7503.6|7500.8|7508.5|7505.7|7509|7506.2|7503.6|7500.8|670
1627633800000|2021-07-30 08:30:00|7507.1|7503.1|7505|7502.2|7508.5|7505.7|7503.5|7500.7|287
1627633810000|2021-07-30 08:30:10|7505.5|7502.7|7508|7505.2|7508|7505.2|7505.5|7502.7|127
1627633820000|2021-07-30 08:30:20|7507.5|7504.7|7507|7504.2|7508.5|7505.7|7507|7504.2|87
1627633830000|2021-07-30 08:30:30|7507.5|7504.7|7502.5|7499.7|7507.5|7504.7|7501.6|7498.8|100
1627633840000|2021-07-30 08:30:40|7502.6|7499.8|7501.6|7498.8|7504.5|7501.7|7501.6|7498.8|175
1627633850000|2021-07-30 08:30:50|7501.5|7498.7|7501.6|7498.8|7502.6|7499.8|7501.5|7498.7|164
1627633860000|2021-07-30 08:31:00|7501.5|7498.7|7501.5|7498.7|7501.6|7498.8|7500.5|7497.7|33
1627633870000|2021-07-30 08:31:10|7502|7499.2|7502|7499.2|7502.5|7499.7|7501.5|7498.7|16
1627633880000|2021-07-30 08:31:20|7501.5|7498.7|7502.5|7499.7|7502.5|7499.7|7500.5|7497.7|100
1627633890000|2021-07-30 08:31:30|7503.5|7500.7|7502.5|7499.7|7503.5|7500.7|7502.5|7499.7|497
1627633900000|2021-07-30 08:31:40|7501.5|7498.7|7501.5|7498.7|7501.5|7498.7|7501.5|7498.7|161
1627633910000|2021-07-30 08:31:50|7503|7500.2|7502.5|7499.7|7503.5|7500.7|7502.5|7499.7|365
1627633920000|2021-07-30 08:32:00|7501.5|7498.7|7502.5|7499.7|7502.5|7499.7|7501.5|7498.7|24
1627633930000|2021-07-30 08:32:10|7502|7499.2|7502.5|7499.7|7502.5|7499.7|7501|7498.2|201
1627633940000|2021-07-30 08:32:20|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|18
1627633950000|2021-07-30 08:32:30|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|32
1627633960000|2021-07-30 08:32:40|7501.5|7498.7|7502.5|7499.7|7502.5|7499.7|7501.5|7498.7|246
1627633970000|2021-07-30 08:32:50|7502|7499.2|7498.5|7495.7|7502|7499.2|7497.5|7494.7|227
1627633980000|2021-07-30 08:33:00|7498|7495.2|7498.5|7495.7|7499.5|7496.7|7497.5|7494.7|96
1627633990000|2021-07-30 08:33:10|7497.5|7494.7|7496.5|7493.7|7497.5|7494.7|7496.5|7493.7|126
1627634000000|2021-07-30 08:33:20|7495.5|7492.7|7496.5|7493.7|7497.5|7494.7|7495.5|7492.7|80
1627634010000|2021-07-30 08:33:30|7497|7494.2|7497.5|7494.7|7501|7498.2|7497|7494.2|83
1627634020000|2021-07-30 08:33:40|7498|7495.2|7498.5|7495.7|7498.5|7495.7|7497.5|7494.7|121
1627634030000|2021-07-30 08:33:50|7497.6|7494.8|7498|7495.2|7498.5|7495.7|7497.6|7494.8|59
1627634040000|2021-07-30 08:34:00|7498.5|7495.7|7500.5|7497.7|7501|7498.2|7498.5|7495.7|168
1627634050000|2021-07-30 08:34:10|7501|7498.2|7501|7498.2|7502|7499.2|7500.5|7497.7|80
1627634060000|2021-07-30 08:34:20|7501.5|7498.7|7502.5|7499.7|7502.5|7499.7|7501.5|7498.7|105
1627634070000|2021-07-30 08:34:30|7502.6|7499.8|7502.5|7499.7|7502.6|7499.8|7502.5|7499.7|25
1627634080000|2021-07-30 08:34:40|7500.5|7497.7|7501.5|7498.7|7501.5|7498.7|7500.5|7497.7|96
1627634090000|2021-07-30 08:34:50|7501|7498.2|7501.5|7498.7|7501.5|7498.7|7501|7498.2|20
1627634100000|2021-07-30 08:35:00|7502|7499.2|7501.5|7498.7|7502.5|7499.7|7501.5|7498.7|35
1627634110000|2021-07-30 08:35:10|7501.6|7498.8|7502.5|7499.7|7502.5|7499.7|7501.6|7498.8|4
1627634120000|2021-07-30 08:35:20|||||||||26
1627634130000|2021-07-30 08:35:30|7502.6|7499.8|7502.5|7499.7|7503.5|7500.7|7502.5|7499.7|30
1627634140000|2021-07-30 08:35:40|||||||||18
1627634150000|2021-07-30 08:35:50|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|7498.6|7495.8|137
1627634160000|2021-07-30 08:36:00|7497.5|7494.7|7498.5|7495.7|7498.5|7495.7|7496.6|7493.8|505
1627634170000|2021-07-30 08:36:10|7498.6|7495.8|7498.6|7495.8|7499|7496.2|7498.5|7495.7|23
1627634180000|2021-07-30 08:36:20|7499|7496.2|7498.5|7495.7|7499|7496.2|7498.5|7495.7|61
1627634190000|2021-07-30 08:36:30|7498.6|7495.8|7498.6|7495.8|7499.1|7496.3|7498.5|7495.7|165
1627634200000|2021-07-30 08:36:40|7499.5|7496.7|7499.6|7496.8|7499.6|7496.8|7499.5|7496.7|24
1627634210000|2021-07-30 08:36:50|7500|7497.2|7500|7497.2|7500|7497.2|7500|7497.2|3
1627634220000|2021-07-30 08:37:00|7500.1|7497.3|7499.6|7496.8|7500.1|7497.3|7498.6|7495.8|73
1627634230000|2021-07-30 08:37:10|7500|7497.2|7499.6|7496.8|7500.5|7497.7|7499.6|7496.8|10
1627634240000|2021-07-30 08:37:20|7500.1|7497.3|7501.1|7498.3|7501.1|7498.3|7500.1|7497.3|9
1627634250000|2021-07-30 08:37:30|7501.5|7498.7|7502.6|7499.8|7502.6|7499.8|7501.5|7498.7|12
1627634260000|2021-07-30 08:37:40|7501.6|7498.8|7502.6|7499.8|7502.6|7499.8|7501.6|7498.8|80
1627634270000|2021-07-30 08:37:50|7502.5|7499.7|7502.1|7499.3|7502.5|7499.7|7501.6|7498.8|6
1627634280000|2021-07-30 08:38:00|||||||||2
1627634290000|2021-07-30 08:38:10|7502.5|7499.7|7502.6|7499.8|7503.1|7500.3|7502.5|7499.7|27
1627634300000|2021-07-30 08:38:20|||||||||10
1627634310000|2021-07-30 08:38:30|||||||||23
1627634320000|2021-07-30 08:38:40|7503.6|7500.8|7502.6|7499.8|7503.6|7500.8|7502.6|7499.8|89
1627634330000|2021-07-30 08:38:50|7503.1|7500.3|7502.6|7499.8|7503.1|7500.3|7502.6|7499.8|52
1627634340000|2021-07-30 08:39:00|7503.1|7500.3|7502.6|7499.8|7503.1|7500.3|7502.6|7499.8|10
1627634360000|2021-07-30 08:39:20|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|14
1627634370000|2021-07-30 08:39:30|7501.5|7498.7|7501.6|7498.8|7502|7499.2|7501.5|7498.7|44
1627634380000|2021-07-30 08:39:40|||||||||24
1627634390000|2021-07-30 08:39:50|7500.6|7497.8|7501.5|7498.7|7501.5|7498.7|7499.6|7496.8|58
1627634400000|2021-07-30 08:40:00|7501.6|7498.8|7501|7498.2|7502.5|7499.7|7500.6|7497.8|20
1627634410000|2021-07-30 08:40:10|7500.6|7497.8|7501|7498.2|7501|7498.2|7500.6|7497.8|6
1627634420000|2021-07-30 08:40:20|7500.6|7497.8|7500.5|7497.7|7500.6|7497.8|7499.6|7496.8|8
1627634430000|2021-07-30 08:40:30|7499.6|7496.8|7500|7497.2|7500|7497.2|7499.6|7496.8|13
1627634440000|2021-07-30 08:40:40|7499.6|7496.8|7499.5|7496.7|7500.1|7497.3|7498.6|7495.8|31
1627634450000|2021-07-30 08:40:50|7500|7497.2|7499|7496.2|7500|7497.2|7498.5|7495.7|26
1627634460000|2021-07-30 08:41:00|7498.5|7495.7|7497.5|7494.7|7499|7496.2|7497.5|7494.7|103
1627634470000|2021-07-30 08:41:10|||||||||1
1627634480000|2021-07-30 08:41:20|7497|7494.2|7496.6|7493.8|7497.1|7494.3|7496.6|7493.8|11
1627634490000|2021-07-30 08:41:30|7497.5|7494.7|7495.5|7492.7|7497.5|7494.7|7494.6|7491.8|54
1627634500000|2021-07-30 08:41:40|7496|7493.2|7495.5|7492.7|7496|7493.2|7495.5|7492.7|5
1627634510000|2021-07-30 08:41:50|7495|7492.2|7495|7492.2|7495|7492.2|7494.5|7491.7|12
1627634520000|2021-07-30 08:42:00|7494.6|7491.8|7494.5|7491.7|7494.6|7491.8|7493.6|7490.8|16
1627634530000|2021-07-30 08:42:10|7494|7491.2|7491.5|7488.7|7494|7491.2|7490.6|7487.8|256
1627634540000|2021-07-30 08:42:20|7491.6|7488.8|7491.5|7488.7|7491.6|7488.8|7490.6|7487.8|49
1627634550000|2021-07-30 08:42:30|||||||||1
1627634560000|2021-07-30 08:42:40|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7489.5|7486.7|469
1627634570000|2021-07-30 08:42:50|7491.5|7488.7|7492.5|7489.7|7492.5|7489.7|7491.5|7488.7|104
1627634580000|2021-07-30 08:43:00|7492.6|7489.8|7492.5|7489.7|7492.6|7489.8|7492.5|7489.7|69
1627634590000|2021-07-30 08:43:10|7491.6|7488.8|7492.1|7489.3|7492.5|7489.7|7491.6|7488.8|20
1627634600000|2021-07-30 08:43:20|7492.5|7489.7|7494|7491.2|7494.5|7491.7|7492.5|7489.7|20
1627634610000|2021-07-30 08:43:30|7493.5|7490.7|7493.1|7490.3|7494|7491.2|7493.1|7490.3|48
1627634620000|2021-07-30 08:43:40|7493|7490.2|7493.5|7490.7|7493.5|7490.7|7493|7490.2|5
1627634630000|2021-07-30 08:43:50|7493|7490.2|7492.6|7489.8|7493|7490.2|7492.5|7489.7|91
1627634640000|2021-07-30 08:44:00|7492.5|7489.7|7494.5|7491.7|7494.5|7491.7|7492.5|7489.7|22
1627634650000|2021-07-30 08:44:10|7493.5|7490.7|7494|7491.2|7494|7491.2|7493.5|7490.7|5
1627634660000|2021-07-30 08:44:20|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|5
1627634670000|2021-07-30 08:44:30|7493.6|7490.8|7494.5|7491.7|7494.5|7491.7|7493.6|7490.8|1
1627634680000|2021-07-30 08:44:40|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|8
1627634690000|2021-07-30 08:44:50|7495|7492.2|7494.5|7491.7|7495|7492.2|7494.5|7491.7|7
1627634700000|2021-07-30 08:45:00|7494|7491.2|7494.5|7491.7|7494.5|7491.7|7493.5|7490.7|5
1627634710000|2021-07-30 08:45:10|7494.6|7491.8|7495.5|7492.7|7495.5|7492.7|7494.6|7491.8|10
1627634720000|2021-07-30 08:45:20|7495.6|7492.8|7494.6|7491.8|7495.6|7492.8|7494.6|7491.8|6
1627634730000|2021-07-30 08:45:30|7494.5|7491.7|7494.6|7491.8|7495|7492.2|7494.5|7491.7|1
1627634740000|2021-07-30 08:45:40|7494|7491.2|7494.1|7491.3|7494.5|7491.7|7494|7491.2|23
1627634750000|2021-07-30 08:45:50|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7493|7490.2|37
1627634760000|2021-07-30 08:46:00|7495.5|7492.7|7495.6|7492.8|7496|7493.2|7495.5|7492.7|79
1627634770000|2021-07-30 08:46:10|7495.5|7492.7|7495.5|7492.7|7496.5|7493.7|7495.1|7492.3|19
1627634780000|2021-07-30 08:46:20|7495.1|7492.3|7495.5|7492.7|7495.5|7492.7|7495|7492.2|31
1627634790000|2021-07-30 08:46:30|7496|7493.2|7495.5|7492.7|7496|7493.2|7495.5|7492.7|12
1627634800000|2021-07-30 08:46:40|||||||||2
1627634810000|2021-07-30 08:46:50|7496|7493.2|7495.5|7492.7|7496|7493.2|7495.5|7492.7|0
1627634820000|2021-07-30 08:47:00|7496|7493.2|7496|7493.2|7496|7493.2|7495.5|7492.7|3
1627634830000|2021-07-30 08:47:10|7495.1|7492.3|7492.6|7489.8|7495.5|7492.7|7492.6|7489.8|47
1627634840000|2021-07-30 08:47:20|7492.5|7489.7|7492.5|7489.7|7493|7490.2|7492.5|7489.7|5
1627634850000|2021-07-30 08:47:30|7491|7488.2|7490.5|7487.7|7491|7488.2|7490.5|7487.7|37
1627634860000|2021-07-30 08:47:40|||||||||1
1627634870000|2021-07-30 08:47:50|7489.6|7486.8|7488.6|7485.8|7489.6|7486.8|7488.6|7485.8|32
1627634880000|2021-07-30 08:48:00|7488.5|7485.7|7485.6|7482.8|7489.5|7486.7|7485.6|7482.8|54
1627634890000|2021-07-30 08:48:10|7485.5|7482.7|7485.5|7482.7|7485.6|7482.8|7485.5|7482.7|9
1627634900000|2021-07-30 08:48:20|7485.6|7482.8|7487|7484.2|7487|7484.2|7485.6|7482.8|7
1627634910000|2021-07-30 08:48:30|7487.5|7484.7|7488.5|7485.7|7488.5|7485.7|7487.5|7484.7|6
1627634920000|2021-07-30 08:48:40|7487.6|7484.8|7487.5|7484.7|7487.6|7484.8|7487.5|7484.7|19
1627634930000|2021-07-30 08:48:50|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|7487.5|7484.7|14
1627634940000|2021-07-30 08:49:00|7487.5|7484.7|7487.6|7484.8|7487.6|7484.8|7487.5|7484.7|9
1627634950000|2021-07-30 08:49:10|7488.1|7485.3|7489|7486.2|7489.5|7486.7|7488.1|7485.3|25
1627634960000|2021-07-30 08:49:20|7489.1|7486.3|7489.5|7486.7|7489.5|7486.7|7489.1|7486.3|4
1627634970000|2021-07-30 08:49:30|7489.1|7486.3|7487.5|7484.7|7489.1|7486.3|7487.5|7484.7|174
1627634980000|2021-07-30 08:49:40|7486.6|7483.8|7486.5|7483.7|7486.6|7483.8|7486.5|7483.7|109
1627634990000|2021-07-30 08:49:50|7485.6|7482.8|7485.1|7482.3|7485.6|7482.8|7485.1|7482.3|8
1627635000000|2021-07-30 08:50:00|7485.5|7482.7|7486.1|7483.3|7486.1|7483.3|7484.6|7481.8|63
1627635010000|2021-07-30 08:50:10|7486.5|7483.7|7487.1|7484.3|7487.1|7484.3|7486.5|7483.7|10
1627635020000|2021-07-30 08:50:20|7487.5|7484.7|7489|7486.2|7489|7486.2|7487.5|7484.7|70
1627635030000|2021-07-30 08:50:30|7488.6|7485.8|7488.5|7485.7|7488.6|7485.8|7488.5|7485.7|7
1627635040000|2021-07-30 08:50:40|7488.6|7485.8|7488.6|7485.8|7489.1|7486.3|7488.6|7485.8|2
1627635050000|2021-07-30 08:50:50|7489.5|7486.7|7488.6|7485.8|7489.5|7486.7|7488.6|7485.8|8
1627635060000|2021-07-30 08:51:00|7488.5|7485.7|7486.5|7483.7|7488.5|7485.7|7486.5|7483.7|25
1627635070000|2021-07-30 08:51:10|7486.1|7483.3|7486.5|7483.7|7486.5|7483.7|7485.6|7482.8|58
1627635080000|2021-07-30 08:51:20|7487|7484.2|7488|7485.2|7488|7485.2|7487|7484.2|2
1627635090000|2021-07-30 08:51:30|7488.1|7485.3|7488.5|7485.7|7488.5|7485.7|7488.1|7485.3|2
1627635100000|2021-07-30 08:51:40|7489|7486.2|7489.1|7486.3|7489.1|7486.3|7488.5|7485.7|1
1627635110000|2021-07-30 08:51:50|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|2
1627635120000|2021-07-30 08:52:00|7490|7487.2|7490.5|7487.7|7490.5|7487.7|7489.6|7486.8|13
1627635130000|2021-07-30 08:52:10|7491|7488.2|7490.5|7487.7|7491.1|7488.3|7490.1|7487.3|47
1627635140000|2021-07-30 08:52:20|7490|7487.2|7490.5|7487.7|7490.5|7487.7|7490|7487.2|24
1627635150000|2021-07-30 08:52:30|7491|7488.2|7490.5|7487.7|7491|7488.2|7490.5|7487.7|1
1627635160000|2021-07-30 08:52:40|7491|7488.2|7489|7486.2|7491|7488.2|7489|7486.2|21
1627635170000|2021-07-30 08:52:50|7489.1|7486.3|7491.1|7488.3|7491.5|7488.7|7489.1|7486.3|79
1627635180000|2021-07-30 08:53:00|7491.5|7488.7|7490.6|7487.8|7491.5|7488.7|7490.6|7487.8|2
1627635190000|2021-07-30 08:53:10|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|0
1627635200000|2021-07-30 08:53:20|7491|7488.2|7492|7489.2|7492|7489.2|7491|7488.2|29
1627635210000|2021-07-30 08:53:30|7492.1|7489.3|7493|7490.2|7493.5|7490.7|7491.6|7488.8|99
1627635220000|2021-07-30 08:53:40|7493.5|7490.7|7495.5|7492.7|7495.6|7492.8|7493.5|7490.7|36
1627635230000|2021-07-30 08:53:50|7496.1|7493.3|7496|7493.2|7496.1|7493.3|7495.5|7492.7|7
1627635240000|2021-07-30 08:54:00|7495.5|7492.7|7495.1|7492.3|7495.6|7492.8|7495.1|7492.3|20
1627635250000|2021-07-30 08:54:10|7495|7492.2|7494.5|7491.7|7495|7492.2|7494.1|7491.3|19
1627635260000|2021-07-30 08:54:20|7494.6|7491.8|7494.5|7491.7|7495|7492.2|7494.5|7491.7|2
1627635270000|2021-07-30 08:54:30|7494|7491.2|7493.5|7490.7|7494|7491.2|7493.5|7490.7|19
1627635280000|2021-07-30 08:54:40|||||||||9
1627635290000|2021-07-30 08:54:50|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|1
1627635300000|2021-07-30 08:55:00|7495|7492.2|7495|7492.2|7495.5|7492.7|7494.5|7491.7|16
1627635310000|2021-07-30 08:55:10|7494|7491.2|7495.5|7492.7|7495.5|7492.7|7494|7491.2|26
1627635320000|2021-07-30 08:55:20|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|2
1627635330000|2021-07-30 08:55:30|7497.5|7494.7|7497|7494.2|7497.5|7494.7|7497|7494.2|111
1627635340000|2021-07-30 08:55:40|7496.5|7493.7|7495|7492.2|7496.5|7493.7|7494.5|7491.7|24
1627635350000|2021-07-30 08:55:50|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|10
1627635360000|2021-07-30 08:56:00|7495|7492.2|7494.5|7491.7|7495|7492.2|7494.5|7491.7|5
1627635370000|2021-07-30 08:56:10|7495|7492.2|7495|7492.2|7495.5|7492.7|7495|7492.2|36
1627635380000|2021-07-30 08:56:20|7494.5|7491.7|7494|7491.2|7494.5|7491.7|7494|7491.2|15
1627635390000|2021-07-30 08:56:30|7494.5|7491.7|7494.5|7491.7|7495.5|7492.7|7494.5|7491.7|6
1627635400000|2021-07-30 08:56:40|7495|7492.2|7493.5|7490.7|7495.5|7492.7|7492.5|7489.7|324
1627635410000|2021-07-30 08:56:50|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|6
1627635420000|2021-07-30 08:57:00|7493.5|7490.7|7494|7491.2|7495|7492.2|7493.5|7490.7|12
1627635430000|2021-07-30 08:57:10|7494.5|7491.7|7495|7492.2|7495|7492.2|7494.5|7491.7|41
1627635440000|2021-07-30 08:57:20|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|29
1627635450000|2021-07-30 08:57:30|7494.6|7491.8|7493.6|7490.8|7494.6|7491.8|7493.6|7490.8|4
1627635470000|2021-07-30 08:57:50|7494|7491.2|7494|7491.2|7494.5|7491.7|7494|7491.2|23
1627635480000|2021-07-30 08:58:00|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|1
1627635490000|2021-07-30 08:58:10|||||||||57
1627635500000|2021-07-30 08:58:20|7494|7491.2|7494.5|7491.7|7494.5|7491.7|7494|7491.2|16
1627635510000|2021-07-30 08:58:30|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|16
1627635520000|2021-07-30 08:58:40|7494.5|7491.7|7494.6|7491.8|7495.5|7492.7|7494.5|7491.7|15
1627635530000|2021-07-30 08:58:50|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7493.6|7490.8|5
1627635540000|2021-07-30 08:59:00|7494|7491.2|7494.5|7491.7|7494.5|7491.7|7494|7491.2|26
1627635550000|2021-07-30 08:59:10|||||||||21
1627635560000|2021-07-30 08:59:20|7494|7491.2|7493.6|7490.8|7494|7491.2|7493.6|7490.8|28
1627635570000|2021-07-30 08:59:30|7493.5|7490.7|7491.6|7488.8|7493.5|7490.7|7490.6|7487.8|27
1627635580000|2021-07-30 08:59:40|7491.1|7488.3|7490.6|7487.8|7491.5|7488.7|7490.6|7487.8|25
1627635590000|2021-07-30 08:59:50|7491.6|7488.8|7492|7489.2|7492|7489.2|7491.6|7488.8|25
1627635600000|2021-07-30 09:00:00|7491.6|7488.8|7492.5|7489.7|7492.5|7489.7|7491|7488.2|11
1627635610000|2021-07-30 09:00:10|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|2
1627635620000|2021-07-30 09:00:20|7492.1|7489.3|7493|7490.2|7493|7490.2|7492.1|7489.3|24
1627635640000|2021-07-30 09:00:40|7493.6|7490.8|7494.6|7491.8|7495|7492.2|7493.6|7490.8|7
1627635650000|2021-07-30 09:00:50|7495.6|7492.8|7495|7492.2|7495.6|7492.8|7494.6|7491.8|32
1627635660000|2021-07-30 09:01:00|7494.6|7491.8|7494.6|7491.8|7495.5|7492.7|7494.6|7491.8|8
1627635670000|2021-07-30 09:01:10|7495.5|7492.7|7495.6|7492.8|7495.6|7492.8|7495.5|7492.7|4
1627635680000|2021-07-30 09:01:20|7496.5|7493.7|7496|7493.2|7496.5|7493.7|7495.6|7492.8|9
1627635690000|2021-07-30 09:01:30|7496.1|7493.3|7496.5|7493.7|7496.5|7493.7|7496.1|7493.3|113
1627635700000|2021-07-30 09:01:40|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|1
1627635710000|2021-07-30 09:01:50|||||||||1
1627635720000|2021-07-30 09:02:00|7496.5|7493.7|7495.6|7492.8|7496.5|7493.7|7495.6|7492.8|20
1627635730000|2021-07-30 09:02:10|7494.6|7491.8|7495.6|7492.8|7495.6|7492.8|7494.6|7491.8|19
1627635740000|2021-07-30 09:02:20|7496|7493.2|7495.6|7492.8|7496|7493.2|7495.6|7492.8|8
1627635750000|2021-07-30 09:02:30|7495.5|7492.7|7494.6|7491.8|7495.5|7492.7|7494.6|7491.8|66
1627635760000|2021-07-30 09:02:40|7493.6|7490.8|7495.5|7492.7|7495.5|7492.7|7493.6|7490.8|15
1627635770000|2021-07-30 09:02:50|7495.6|7492.8|7494.6|7491.8|7495.6|7492.8|7494.6|7491.8|19
1627635780000|2021-07-30 09:03:00|||||||||9
1627635790000|2021-07-30 09:03:10|7494.5|7491.7|7494.6|7491.8|7494.6|7491.8|7494.5|7491.7|58
1627635800000|2021-07-30 09:03:20|7494.5|7491.7|7494.6|7491.8|7494.6|7491.8|7494.5|7491.7|32
1627635810000|2021-07-30 09:03:30|||||||||27
1627635820000|2021-07-30 09:03:40|7494|7491.2|7493.6|7490.8|7494.5|7491.7|7493.6|7490.8|26
1627635830000|2021-07-30 09:03:50|7494|7491.2|7493.6|7490.8|7494|7491.2|7493.5|7490.7|7
1627635840000|2021-07-30 09:04:00|7492.6|7489.8|7492|7489.2|7492.6|7489.8|7491.6|7488.8|12
1627635850000|2021-07-30 09:04:10|7491.6|7488.8|7494.5|7491.7|7494.6|7491.8|7491.6|7488.8|209
1627635860000|2021-07-30 09:04:20|||||||||5
1627635870000|2021-07-30 09:04:30|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|4
1627635880000|2021-07-30 09:04:40|||||||||4
1627635900000|2021-07-30 09:05:00|7493.6|7490.8|7494.5|7491.7|7494.5|7491.7|7493.6|7490.8|16
1627635910000|2021-07-30 09:05:10|7493.6|7490.8|7493.6|7490.8|7494|7491.2|7493.6|7490.8|9
1627635920000|2021-07-30 09:05:20|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|10
1627635930000|2021-07-30 09:05:30|7493.6|7490.8|7493.5|7490.7|7494|7491.2|7493.5|7490.7|14
1627635940000|2021-07-30 09:05:40|7493.6|7490.8|7494|7491.2|7494.6|7491.8|7493.6|7490.8|6
1627635950000|2021-07-30 09:05:50|7494.5|7491.7|7493.5|7490.7|7494.5|7491.7|7493.5|7490.7|20
1627635960000|2021-07-30 09:06:00|7494|7491.2|7493.5|7490.7|7494|7491.2|7493.5|7490.7|14
1627635970000|2021-07-30 09:06:10|7493|7490.2|7491.5|7488.7|7493|7490.2|7491.5|7488.7|19
1627635980000|2021-07-30 09:06:20|7492|7489.2|7493.5|7490.7|7493.5|7490.7|7492|7489.2|14
1627635990000|2021-07-30 09:06:30|||||||||18
1627636000000|2021-07-30 09:06:40|7494|7491.2|7494.5|7491.7|7494.5|7491.7|7494|7491.2|11
1627636010000|2021-07-30 09:06:50|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|7
1627636020000|2021-07-30 09:07:00|7493.6|7490.8|7493.5|7490.7|7493.6|7490.8|7493.5|7490.7|30
1627636030000|2021-07-30 09:07:10|7494.5|7491.7|7492|7489.2|7494.5|7491.7|7491.5|7488.7|117
1627636040000|2021-07-30 09:07:20|7491.5|7488.7|7491.5|7488.7|7491.6|7488.8|7490.6|7487.8|45
1627636050000|2021-07-30 09:07:30|7490.6|7487.8|7490.6|7487.8|7491|7488.2|7490.6|7487.8|4
1627636060000|2021-07-30 09:07:40|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|0
1627636080000|2021-07-30 09:08:00|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|9
1627636090000|2021-07-30 09:08:10|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|0
1627636100000|2021-07-30 09:08:20|7491|7488.2|7490.5|7487.7|7491|7488.2|7490.5|7487.7|36
1627636110000|2021-07-30 09:08:30|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|3
1627636120000|2021-07-30 09:08:40|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488|7485.2|39
1627636130000|2021-07-30 09:08:50|||||||||3
1627636140000|2021-07-30 09:09:00|7489|7486.2|7489.5|7486.7|7489.5|7486.7|7489|7486.2|2
1627636150000|2021-07-30 09:09:10|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|3
1627636160000|2021-07-30 09:09:20|||||||||4
1627636170000|2021-07-30 09:09:30|7488.5|7485.7|7488|7485.2|7488.5|7485.7|7488|7485.2|9
1627636180000|2021-07-30 09:09:40|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|0
1627636190000|2021-07-30 09:09:50|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7
1627636200000|2021-07-30 09:10:00|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|1
1627636210000|2021-07-30 09:10:10|7490.6|7487.8|7491|7488.2|7491.5|7488.7|7490.6|7487.8|11
1627636220000|2021-07-30 09:10:20|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|0
1627636230000|2021-07-30 09:10:30|7492|7489.2|7492.5|7489.7|7493|7490.2|7491.5|7488.7|12
1627636240000|2021-07-30 09:10:40|7493|7490.2|7491|7488.2|7493|7490.2|7491|7488.2|16
1627636250000|2021-07-30 09:10:50|7491.5|7488.7|7489.6|7486.8|7492|7489.2|7489.6|7486.8|76
1627636260000|2021-07-30 09:11:00|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7488.5|7485.7|7
1627636270000|2021-07-30 09:11:10|||||||||4
1627636280000|2021-07-30 09:11:20|||||||||23
1627636290000|2021-07-30 09:11:30|7490.5|7487.7|7488.6|7485.8|7490.5|7487.7|7488.6|7485.8|6
1627636300000|2021-07-30 09:11:40|7488.5|7485.7|7488.5|7485.7|7490|7487.2|7488.5|7485.7|28
1627636310000|2021-07-30 09:11:50|7488|7485.2|7487|7484.2|7488|7485.2|7486.5|7483.7|89
1627636320000|2021-07-30 09:12:00|7487.1|7484.3|7488.5|7485.7|7488.5|7485.7|7487.1|7484.3|1
1627636330000|2021-07-30 09:12:10|||||||||63
1627636340000|2021-07-30 09:12:20|7489|7486.2|7489|7486.2|7489|7486.2|7488.5|7485.7|0
1627636350000|2021-07-30 09:12:30|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|0
1627636360000|2021-07-30 09:12:40|7488.1|7485.3|7488.5|7485.7|7488.5|7485.7|7488.1|7485.3|6
1627636370000|2021-07-30 09:12:50|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|2
1627636380000|2021-07-30 09:13:00|||||||||2
1627636390000|2021-07-30 09:13:10|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|1
1627636400000|2021-07-30 09:13:20|||||||||2
1627636410000|2021-07-30 09:13:30|||||||||1
1627636420000|2021-07-30 09:13:40|||||||||2
1627636430000|2021-07-30 09:13:50|||||||||13
1627636440000|2021-07-30 09:14:00|7489.6|7486.8|7490|7487.2|7490|7487.2|7489.6|7486.8|16
1627636460000|2021-07-30 09:14:20|7490.1|7487.3|7492.5|7489.7|7492.5|7489.7|7490.1|7487.3|37
1627636470000|2021-07-30 09:14:30|7491.5|7488.7|7490.6|7487.8|7491.5|7488.7|7490.6|7487.8|55
1627636480000|2021-07-30 09:14:40|7490.5|7487.7|7490.5|7487.7|7491|7488.2|7490.5|7487.7|2
1627636490000|2021-07-30 09:14:50|7490.6|7487.8|7491.5|7488.7|7491.5|7488.7|7490.6|7487.8|42
1627636500000|2021-07-30 09:15:00|7490.5|7487.7|7491.1|7488.3|7491.1|7488.3|7490.5|7487.7|10
1627636510000|2021-07-30 09:15:10|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|13
1627636520000|2021-07-30 09:15:20|7490.5|7487.7|7489.6|7486.8|7490.5|7487.7|7489.6|7486.8|8
1627636530000|2021-07-30 09:15:30|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|5
1627636540000|2021-07-30 09:15:40|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|58
1627636560000|2021-07-30 09:16:00|7489.5|7486.7|7488.1|7485.3|7489.5|7486.7|7487.6|7484.8|15
1627636570000|2021-07-30 09:16:10|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7486.6|7483.8|8
1627636580000|2021-07-30 09:16:20|||||||||1
1627636590000|2021-07-30 09:16:30|7486.6|7483.8|7486.5|7483.7|7486.6|7483.8|7486.5|7483.7|10
1627636600000|2021-07-30 09:16:40|7486.6|7483.8|7487.5|7484.7|7487.5|7484.7|7486.6|7483.8|3
1627636620000|2021-07-30 09:17:00|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|3
1627636650000|2021-07-30 09:17:30|7487.5|7484.7|7486.5|7483.7|7487.5|7484.7|7486.5|7483.7|4
1627636660000|2021-07-30 09:17:40|7484.6|7481.8|7485.5|7482.7|7485.5|7482.7|7484.6|7481.8|5
1627636670000|2021-07-30 09:17:50|7486|7483.2|7486|7483.2|7486.5|7483.7|7485.5|7482.7|27
1627636680000|2021-07-30 09:18:00|7485.5|7482.7|7487.5|7484.7|7487.5|7484.7|7485.5|7482.7|12
1627636690000|2021-07-30 09:18:10|||||||||2
1627636700000|2021-07-30 09:18:20|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|5
1627636710000|2021-07-30 09:18:30|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.5|7483.7|23
1627636720000|2021-07-30 09:18:40|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486|7483.2|6
1627636730000|2021-07-30 09:18:50|||||||||2
1627636740000|2021-07-30 09:19:00|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|6
1627636750000|2021-07-30 09:19:10|||||||||12
1627636760000|2021-07-30 09:19:20|||||||||2
1627636770000|2021-07-30 09:19:30|||||||||4
1627636780000|2021-07-30 09:19:40|7486.6|7483.8|7486.5|7483.7|7486.6|7483.8|7485.5|7482.7|10
1627636790000|2021-07-30 09:19:50|7487|7484.2|7487.5|7484.7|7487.5|7484.7|7487|7484.2|32
1627636800000|2021-07-30 09:20:00|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|4
1627636810000|2021-07-30 09:20:10|7486.5|7483.7|7487.5|7484.7|7487.5|7484.7|7486.5|7483.7|2
1627636830000|2021-07-30 09:20:30|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|7487.6|7484.8|36
1627636840000|2021-07-30 09:20:40|||||||||4
1627636850000|2021-07-30 09:20:50|7487.5|7484.7|7486.5|7483.7|7487.5|7484.7|7486.5|7483.7|3
1627636860000|2021-07-30 09:21:00|7486.6|7483.8|7486.5|7483.7|7487|7484.2|7486.5|7483.7|2
1627636870000|2021-07-30 09:21:10|7486|7483.2|7485.6|7482.8|7486|7483.2|7485.5|7482.7|9
1627636880000|2021-07-30 09:21:20|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|3
1627636890000|2021-07-30 09:21:30|||||||||2
1627636900000|2021-07-30 09:21:40|7484.5|7481.7|7485|7482.2|7485.5|7482.7|7484.5|7481.7|16
1627636910000|2021-07-30 09:21:50|7484.5|7481.7|7486.5|7483.7|7486.5|7483.7|7484.5|7481.7|13
1627636920000|2021-07-30 09:22:00|||||||||52
1627636930000|2021-07-30 09:22:10|||||||||33
1627636940000|2021-07-30 09:22:20|7485.5|7482.7|7484.5|7481.7|7485.5|7482.7|7484|7481.2|34
1627636950000|2021-07-30 09:22:30|7485|7482.2|7484|7481.2|7485|7482.2|7483.5|7480.7|72
1627636960000|2021-07-30 09:22:40|7483.5|7480.7|7484.5|7481.7|7484.5|7481.7|7483.5|7480.7|3
1627636970000|2021-07-30 09:22:50|7484|7481.2|7483.5|7480.7|7484|7481.2|7483.5|7480.7|10
1627636980000|2021-07-30 09:23:00|7484.5|7481.7|7485.5|7482.7|7485.5|7482.7|7484.5|7481.7|9
1627636990000|2021-07-30 09:23:10|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|4
1627637000000|2021-07-30 09:23:20|||||||||2
1627637010000|2021-07-30 09:23:30|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|11
1627637020000|2021-07-30 09:23:40|||||||||4
1627637030000|2021-07-30 09:23:50|||||||||7
1627637040000|2021-07-30 09:24:00|||||||||3
1627637050000|2021-07-30 09:24:10|||||||||3
1627637060000|2021-07-30 09:24:20|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|8
1627637070000|2021-07-30 09:24:30|7486|7483.2|7483.5|7480.7|7486|7483.2|7483.5|7480.7|35
1627637080000|2021-07-30 09:24:40|7484|7481.2|7484|7481.2|7484|7481.2|7484|7481.2|34
1627637090000|2021-07-30 09:24:50|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|3
1627637100000|2021-07-30 09:25:00|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|8
1627637110000|2021-07-30 09:25:10|7484.5|7481.7|7483.5|7480.7|7484.5|7481.7|7483.5|7480.7|5
1627637120000|2021-07-30 09:25:20|7483|7480.2|7484|7481.2|7484|7481.2|7482.5|7479.7|22
1627637130000|2021-07-30 09:25:30|7483.5|7480.7|7483.5|7480.7|7484|7481.2|7483.5|7480.7|6
1627637140000|2021-07-30 09:25:40|7483|7480.2|7481.5|7478.7|7483.5|7480.7|7481.5|7478.7|20
1627637150000|2021-07-30 09:25:50|7482|7479.2|7482|7479.2|7482.5|7479.7|7482|7479.2|13
1627637160000|2021-07-30 09:26:00|7481.5|7478.7|7479.5|7476.7|7481.5|7478.7|7479.5|7476.7|52
1627637170000|2021-07-30 09:26:10|7480.5|7477.7|7480|7477.2|7480.5|7477.7|7479.5|7476.7|42
1627637180000|2021-07-30 09:26:20|7479.5|7476.7|7479.5|7476.7|7480|7477.2|7479.5|7476.7|22
1627637190000|2021-07-30 09:26:30|7479.6|7476.8|7480.5|7477.7|7480.5|7477.7|7479.6|7476.8|58
1627637200000|2021-07-30 09:26:40|7480|7477.2|7479.5|7476.7|7480|7477.2|7479.5|7476.7|25
1627637210000|2021-07-30 09:26:50|||||||||33
1627637220000|2021-07-30 09:27:00|7478.5|7475.7|7477.5|7474.7|7478.5|7475.7|7477.5|7474.7|47
1627637230000|2021-07-30 09:27:10|7477|7474.2|7479.5|7476.7|7479.5|7476.7|7477|7474.2|104
1627637240000|2021-07-30 09:27:20|7478.5|7475.7|7477.5|7474.7|7478.5|7475.7|7477.5|7474.7|11
1627637250000|2021-07-30 09:27:30|7477|7474.2|7475.5|7472.7|7477.5|7474.7|7475.5|7472.7|57
1627637260000|2021-07-30 09:27:40|7474.5|7471.7|7475.5|7472.7|7475.5|7472.7|7474.5|7471.7|92
1627637270000|2021-07-30 09:27:50|7476.5|7473.7|7474.5|7471.7|7476.5|7473.7|7474.5|7471.7|54
1627637280000|2021-07-30 09:28:00|7473.6|7470.8|7471.5|7468.7|7473.6|7470.8|7471.5|7468.7|73
1627637290000|2021-07-30 09:28:10|7470.6|7467.8|7468.5|7465.7|7471.5|7468.7|7466.5|7463.7|196
1627637300000|2021-07-30 09:28:20|7468|7465.2|7467|7464.2|7468|7465.2|7465.5|7462.7|93
1627637310000|2021-07-30 09:28:30|7467.5|7464.7|7461.5|7458.7|7467.5|7464.7|7461.5|7458.7|172
1627637320000|2021-07-30 09:28:40|7460.6|7457.8|7461.5|7458.7|7461.5|7458.7|7457|7454.2|196
1627637330000|2021-07-30 09:28:50|7461|7458.2|7459.5|7456.7|7461.5|7458.7|7458.5|7455.7|128
1627637340000|2021-07-30 09:29:00|7458.5|7455.7|7457.1|7454.3|7459.5|7456.7|7453.5|7450.7|741
1627637350000|2021-07-30 09:29:10|7457.6|7454.8|7461|7458.2|7461.1|7458.3|7452.6|7449.8|669
1627637360000|2021-07-30 09:29:20|7461.6|7458.8|7457.6|7454.8|7461.6|7458.8|7452.6|7449.8|429
1627637370000|2021-07-30 09:29:30|7458|7455.2|7467.5|7464.7|7467.5|7464.7|7458|7455.2|599
1627637380000|2021-07-30 09:29:40|7467.6|7464.8|7478|7475.2|7481.3|7478.5|7467.5|7464.7|1153
1627637390000|2021-07-30 09:29:50|7477.5|7474.7|7480.5|7477.7|7481.5|7478.7|7468.5|7465.7|1126
1627637400000|2021-07-30 09:30:00|7481|7478.2|7483.5|7480.7|7485.5|7482.7|7478.5|7475.7|366
1627637410000|2021-07-30 09:30:10|7482|7479.2|7482|7479.2|7482|7479.2|7482|7479.2|245
1627637420000|2021-07-30 09:30:20|7482.5|7479.7|7486.5|7483.7|7486.5|7483.7|7482.5|7479.7|238
1627637430000|2021-07-30 09:30:30|7487.5|7484.7|7486|7483.2|7487.5|7484.7|7485.5|7482.7|68
1627637440000|2021-07-30 09:30:40|7485.5|7482.7|7484.5|7481.7|7485.5|7482.7|7484|7481.2|6
1627637450000|2021-07-30 09:30:50|7484|7481.2|7486.5|7483.7|7486.5|7483.7|7484|7481.2|68
1627637460000|2021-07-30 09:31:00|7487.5|7484.7|7486.5|7483.7|7487.5|7484.7|7486.5|7483.7|15
1627637470000|2021-07-30 09:31:10|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7486.5|7483.7|62
1627637480000|2021-07-30 09:31:20|7486.5|7483.7|7485|7482.2|7486.5|7483.7|7485|7482.2|9
1627637490000|2021-07-30 09:31:30|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|9
1627637500000|2021-07-30 09:31:40|7486.4|7483.6|7486.5|7483.7|7487.4|7484.6|7486.4|7483.6|64
1627637510000|2021-07-30 09:31:50|7487.5|7484.7|7490|7487.2|7490.5|7487.7|7487.5|7484.7|95
1627637520000|2021-07-30 09:32:00|7489.5|7486.7|7489|7486.2|7489.5|7486.7|7488.5|7485.7|23
1627637530000|2021-07-30 09:32:10|7488|7485.2|7487.5|7484.7|7488.5|7485.7|7487.5|7484.7|11
1627637540000|2021-07-30 09:32:20|||||||||3
1627637550000|2021-07-30 09:32:30|7488|7485.2|7488.5|7485.7|7488.5|7485.7|7488|7485.2|13
1627637560000|2021-07-30 09:32:40|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|13
1627637570000|2021-07-30 09:32:50|7485.6|7482.8|7485|7482.2|7485.6|7482.8|7485|7482.2|66
1627637580000|2021-07-30 09:33:00|7484.5|7481.7|7484|7481.2|7484.5|7481.7|7484|7481.2|35
1627637590000|2021-07-30 09:33:10|7484.5|7481.7|7485|7482.2|7487|7484.2|7484|7481.2|54
1627637600000|2021-07-30 09:33:20|7485.5|7482.7|7484.5|7481.7|7485.5|7482.7|7484.5|7481.7|5
1627637610000|2021-07-30 09:33:30|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|21
1627637620000|2021-07-30 09:33:40|7485.5|7482.7|7484.5|7481.7|7485.5|7482.7|7484.5|7481.7|5
1627637630000|2021-07-30 09:33:50|7484|7481.2|7484.5|7481.7|7484.5|7481.7|7484|7481.2|5
1627637640000|2021-07-30 09:34:00|7485.5|7482.7|7486|7483.2|7486|7483.2|7485.5|7482.7|11
1627637650000|2021-07-30 09:34:10|7486.5|7483.7|7487|7484.2|7487|7484.2|7486.5|7483.7|16
1627637660000|2021-07-30 09:34:20|7487.5|7484.7|7486.9|7484.1|7488.5|7485.7|7486.5|7483.7|208
1627637670000|2021-07-30 09:34:30|7487|7484.2|7486|7483.2|7487|7484.2|7486|7483.2|12
1627637680000|2021-07-30 09:34:40|7485.5|7482.7|7483.5|7480.7|7485.5|7482.7|7483.5|7480.7|16
1627637690000|2021-07-30 09:34:50|7485.4|7482.6|7485.5|7482.7|7485.5|7482.7|7485|7482.2|32
1627637700000|2021-07-30 09:35:00|7486.5|7483.7|7486|7483.2|7486.5|7483.7|7486|7483.2|5
1627637710000|2021-07-30 09:35:10|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|3
1627637720000|2021-07-30 09:35:20|7484|7481.2|7483.5|7480.7|7484|7481.2|7483.5|7480.7|0
1627637730000|2021-07-30 09:35:30|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|68
1627637740000|2021-07-30 09:35:40|7485.5|7482.7|7485|7482.2|7486|7483.2|7485|7482.2|55
1627637760000|2021-07-30 09:36:00|7485.5|7482.7|7485.5|7482.7|7486|7483.2|7485.5|7482.7|2
1627637770000|2021-07-30 09:36:10|7485|7482.2|7485|7482.2|7485.5|7482.7|7484.5|7481.7|3
1627637780000|2021-07-30 09:36:20|7484.5|7481.7|7483.5|7480.7|7484.5|7481.7|7483.5|7480.7|5
1627637790000|2021-07-30 09:36:30|7482.5|7479.7|7482|7479.2|7482.5|7479.7|7482|7479.2|10
1627637800000|2021-07-30 09:36:40|7481.5|7478.7|7481.5|7478.7|7482|7479.2|7481.5|7478.7|1
1627637810000|2021-07-30 09:36:50|7482|7479.2|7483|7480.2|7483.5|7480.7|7482|7479.2|21
1627637820000|2021-07-30 09:37:00|7482.5|7479.7|7482.5|7479.7|7483|7480.2|7482.5|7479.7|2
1627637830000|2021-07-30 09:37:10|7482|7479.2|7483|7480.2|7483.5|7480.7|7482|7479.2|109
1627637840000|2021-07-30 09:37:20|7483.5|7480.7|7483|7480.2|7484|7481.2|7482.5|7479.7|28
1627637860000|2021-07-30 09:37:40|7482.5|7479.7|7482|7479.2|7482.5|7479.7|7482|7479.2|1
1627637880000|2021-07-30 09:38:00|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|7482|7479.2|0
1627637890000|2021-07-30 09:38:10|7482|7479.2|7482|7479.2|7482.5|7479.7|7482|7479.2|7
1627637900000|2021-07-30 09:38:20|||||||||2
1627637910000|2021-07-30 09:38:30|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|1
1627637920000|2021-07-30 09:38:40|7483.5|7480.7|7485.5|7482.7|7485.5|7482.7|7483.5|7480.7|20
1627637930000|2021-07-30 09:38:50|||||||||6
1627637940000|2021-07-30 09:39:00|||||||||6
1627637950000|2021-07-30 09:39:10|7485|7482.2|7485|7482.2|7485.5|7482.7|7485|7482.2|1
1627637960000|2021-07-30 09:39:20|7484.5|7481.7|7485|7482.2|7485|7482.2|7484.5|7481.7|4
1627637970000|2021-07-30 09:39:30|7485.5|7482.7|7486.5|7483.7|7487|7484.2|7485.5|7482.7|7
1627637980000|2021-07-30 09:39:40|7485|7482.2|7485.5|7482.7|7486|7483.2|7485|7482.2|83
1627637990000|2021-07-30 09:39:50|7485|7482.2|7484.5|7481.7|7485.5|7482.7|7484|7481.2|36
1627638000000|2021-07-30 09:40:00|7484|7481.2|7484.5|7481.7|7484.5|7481.7|7484|7481.2|3
1627638020000|2021-07-30 09:40:20|7484|7481.2|7484|7481.2|7484|7481.2|7484|7481.2|1
1627638040000|2021-07-30 09:40:40|7484.5|7481.7|7483.5|7480.7|7484.5|7481.7|7483.5|7480.7|23
1627638050000|2021-07-30 09:40:50|||||||||2
1627638060000|2021-07-30 09:41:00|7483|7480.2|7484.5|7481.7|7484.5|7481.7|7482.5|7479.7|36
1627638070000|2021-07-30 09:41:10|7484.4|7481.6|7485|7482.2|7485|7482.2|7484.4|7481.6|4
1627638080000|2021-07-30 09:41:20|7485.4|7482.6|7485|7482.2|7485.5|7482.7|7485|7482.2|0
1627638090000|2021-07-30 09:41:30|7485.5|7482.7|7486|7483.2|7487|7484.2|7485.5|7482.7|9
1627638100000|2021-07-30 09:41:40|7486.4|7483.6|7487.4|7484.6|7487.4|7484.6|7486|7483.2|0
1627638110000|2021-07-30 09:41:50|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|1
1627638120000|2021-07-30 09:42:00|7486.4|7483.6|7485.5|7482.7|7486.4|7483.6|7485.5|7482.7|3
1627638130000|2021-07-30 09:42:10|7486|7483.2|7484.4|7481.6|7486|7483.2|7484.4|7481.6|6
1627638140000|2021-07-30 09:42:20|7484|7481.2|7484.4|7481.6|7484.4|7481.6|7484|7481.2|2
1627638150000|2021-07-30 09:42:30|7484|7481.2|7484|7481.2|7484|7481.2|7484|7481.2|1
1627638170000|2021-07-30 09:42:50|7484.4|7481.6|7484.5|7481.7|7484.5|7481.7|7484.4|7481.6|2
1627638180000|2021-07-30 09:43:00|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|1
1627638190000|2021-07-30 09:43:10|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|8
1627638200000|2021-07-30 09:43:20|7482.5|7479.7|7485|7482.2|7485|7482.2|7482|7479.2|17
1627638210000|2021-07-30 09:43:30|7484.5|7481.7|7484.4|7481.6|7485|7482.2|7484.4|7481.6|61
1627638220000|2021-07-30 09:43:40|7484.9|7482.1|7485.9|7483.1|7485.9|7483.1|7484.9|7482.1|10
1627638230000|2021-07-30 09:43:50|7486|7483.2|7485.4|7482.6|7486|7483.2|7485.4|7482.6|8
1627638240000|2021-07-30 09:44:00|7486|7483.2|7486.4|7483.6|7486.4|7483.6|7486|7483.2|6
1627638250000|2021-07-30 09:44:10|7485.9|7483.1|7485.4|7482.6|7486|7483.2|7485.4|7482.6|8
1627638260000|2021-07-30 09:44:20|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|15
1627638270000|2021-07-30 09:44:30|7485.4|7482.6|7486|7483.2|7486|7483.2|7485.4|7482.6|5
1627638280000|2021-07-30 09:44:40|7485.5|7482.7|7486|7483.2|7486|7483.2|7485.5|7482.7|5
1627638290000|2021-07-30 09:44:50|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|5
1627638300000|2021-07-30 09:45:00|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|6
1627638310000|2021-07-30 09:45:10|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|0
1627638320000|2021-07-30 09:45:20|7486.5|7483.7|7486.5|7483.7|7487.4|7484.6|7486|7483.2|33
1627638330000|2021-07-30 09:45:30|7485.5|7482.7|7484.5|7481.7|7485.5|7482.7|7484.5|7481.7|15
1627638340000|2021-07-30 09:45:40|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|0
1627638350000|2021-07-30 09:45:50|7483.5|7480.7|7483.9|7481.1|7483.9|7481.1|7483.4|7480.6|27
1627638360000|2021-07-30 09:46:00|7484|7481.2|7483.5|7480.7|7484|7481.2|7482.5|7479.7|5
1627638370000|2021-07-30 09:46:10|7483|7480.2|7483.9|7481.1|7484.4|7481.6|7483|7480.2|19
1627638380000|2021-07-30 09:46:20|7484.4|7481.6|7483.5|7480.7|7484.4|7481.6|7483.5|7480.7|2
1627638390000|2021-07-30 09:46:30|7483.4|7480.6|7485|7482.2|7485|7482.2|7483.4|7480.6|0
1627638400000|2021-07-30 09:46:40|7484.5|7481.7|7484.4|7481.6|7484.9|7482.1|7484.4|7481.6|0
1627638410000|2021-07-30 09:46:50|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|0
1627638420000|2021-07-30 09:47:00|7484.5|7481.7|7483.5|7480.7|7484.9|7482.1|7483.5|7480.7|8
1627638430000|2021-07-30 09:47:10|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7
1627638440000|2021-07-30 09:47:20|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|7
1627638450000|2021-07-30 09:47:30|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7
1627638460000|2021-07-30 09:47:40|7482.9|7480.1|7483|7480.2|7483|7480.2|7482.9|7480.1|9
1627638470000|2021-07-30 09:47:50|7482.5|7479.7|7484|7481.2|7484|7481.2|7482.5|7479.7|16
1627638480000|2021-07-30 09:48:00|7483.9|7481.1|7484|7481.2|7484|7481.2|7482.9|7480.1|18
1627638490000|2021-07-30 09:48:10|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|38
1627638500000|2021-07-30 09:48:20|7483.4|7480.6|7484.9|7482.1|7485.4|7482.6|7483.4|7480.6|14
1627638510000|2021-07-30 09:48:30|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|10
1627638520000|2021-07-30 09:48:40|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7484.4|7481.6|31
1627638530000|2021-07-30 09:48:50|7484.4|7481.6|7484.4|7481.6|7484.5|7481.7|7484.4|7481.6|14
1627638540000|2021-07-30 09:49:00|7484.5|7481.7|7484.4|7481.6|7484.5|7481.7|7484.4|7481.6|10
1627638550000|2021-07-30 09:49:10|||||||||11
1627638560000|2021-07-30 09:49:20|7483.4|7480.6|7480.5|7477.7|7483.4|7480.6|7480.5|7477.7|16
1627638570000|2021-07-30 09:49:30|7481.4|7478.6|7481|7478.2|7481.4|7478.6|7480.5|7477.7|20
1627638580000|2021-07-30 09:49:40|7480.5|7477.7|7482|7479.2|7482|7479.2|7480.5|7477.7|13
1627638590000|2021-07-30 09:49:50|7482.5|7479.7|7482.5|7479.7|7483|7480.2|7482.5|7479.7|17
1627638600000|2021-07-30 09:50:00|7482.4|7479.6|7481.5|7478.7|7482.4|7479.6|7481.5|7478.7|5
1627638610000|2021-07-30 09:50:10|7482.4|7479.6|7481.5|7478.7|7482.4|7479.6|7481.5|7478.7|4
1627638620000|2021-07-30 09:50:20|7482|7479.2|7483|7480.2|7483|7480.2|7482|7479.2|4
1627638630000|2021-07-30 09:50:30|7483.4|7480.6|7485.4|7482.6|7485.4|7482.6|7483.4|7480.6|7
1627638640000|2021-07-30 09:50:40|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|1
1627638650000|2021-07-30 09:50:50|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7484.5|7481.7|12
1627638660000|2021-07-30 09:51:00|7484.5|7481.7|7484.4|7481.6|7484.5|7481.7|7483.5|7480.7|12
1627638670000|2021-07-30 09:51:10|7484.9|7482.1|7484|7481.2|7484.9|7482.1|7484|7481.2|0
1627638680000|2021-07-30 09:51:20|7484.4|7481.6|7483.5|7480.7|7484.4|7481.6|7483.5|7480.7|2
1627638690000|2021-07-30 09:51:30|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|0
1627638700000|2021-07-30 09:51:40|7483|7480.2|7483|7480.2|7483.4|7480.6|7483|7480.2|0
1627638710000|2021-07-30 09:51:50|7483.4|7480.6|7483|7480.2|7483.4|7480.6|7483|7480.2|1
1627638720000|2021-07-30 09:52:00|7482.4|7479.6|7480.4|7477.6|7482.4|7479.6|7479|7476.2|22
1627638730000|2021-07-30 09:52:10|7480|7477.2|7480|7477.2|7480|7477.2|7480|7477.2|10
1627638740000|2021-07-30 09:52:20|7480.5|7477.7|7481.4|7478.6|7481.4|7478.6|7480.5|7477.7|16
1627638750000|2021-07-30 09:52:30|7481|7478.2|7481|7478.2|7481|7478.2|7481|7478.2|7
1627638760000|2021-07-30 09:52:40|7480.5|7477.7|7479.4|7476.6|7480.5|7477.7|7479|7476.2|31
1627638770000|2021-07-30 09:52:50|7479|7476.2|7479.5|7476.7|7479.5|7476.7|7478.5|7475.7|47
1627638780000|2021-07-30 09:53:00|7479.4|7476.6|7479.5|7476.7|7479.5|7476.7|7479.4|7476.6|9
1627638790000|2021-07-30 09:53:10|7479.4|7476.6|7479|7476.2|7479.5|7476.7|7478.4|7475.6|17
1627638800000|2021-07-30 09:53:20|7478.9|7476.1|7479.4|7476.6|7479.4|7476.6|7478.9|7476.1|9
1627638810000|2021-07-30 09:53:30|7479.5|7476.7|7480.4|7477.6|7480.4|7477.6|7479.5|7476.7|10
1627638820000|2021-07-30 09:53:40|7480.5|7477.7|7480.4|7477.6|7480.5|7477.7|7480.4|7477.6|6
1627638830000|2021-07-30 09:53:50|7480.5|7477.7|7479.4|7476.6|7480.5|7477.7|7479.4|7476.6|8
1627638840000|2021-07-30 09:54:00|7478.5|7475.7|7479.4|7476.6|7479.4|7476.6|7478.4|7475.6|16
1627638850000|2021-07-30 09:54:10|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|7479.5|7476.7|10
1627638860000|2021-07-30 09:54:20|7479.4|7476.6|7480.4|7477.6|7480.4|7477.6|7479.4|7476.6|5
1627638870000|2021-07-30 09:54:30|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|29
1627638880000|2021-07-30 09:54:40|7480.9|7478.1|7482.4|7479.6|7482.4|7479.6|7480.9|7478.1|16
1627638890000|2021-07-30 09:54:50|7482.9|7480.1|7483.4|7480.6|7483.4|7480.6|7482.9|7480.1|0
1627638900000|2021-07-30 09:55:00|7482.9|7480.1|7483.4|7480.6|7483.4|7480.6|7482.9|7480.1|9
1627638910000|2021-07-30 09:55:10|7482.9|7480.1|7483.4|7480.6|7483.4|7480.6|7482.9|7480.1|3
1627638920000|2021-07-30 09:55:20|7484.4|7481.6|7484.9|7482.1|7484.9|7482.1|7484.4|7481.6|5
1627638930000|2021-07-30 09:55:30|7484.4|7481.6|7486.4|7483.6|7486.4|7483.6|7484.4|7481.6|27
1627638940000|2021-07-30 09:55:40|7486.9|7484.1|7485.9|7483.1|7487.4|7484.6|7485.4|7482.6|66
1627638950000|2021-07-30 09:55:50|7485.4|7482.6|7483.4|7480.6|7485.9|7483.1|7483.4|7480.6|17
1627638960000|2021-07-30 09:56:00|||||||||5
1627638970000|2021-07-30 09:56:10|7482.4|7479.6|7482.4|7479.6|7482.9|7480.1|7482.4|7479.6|6
1627638980000|2021-07-30 09:56:20|7482.5|7479.7|7482.9|7480.1|7482.9|7480.1|7482.5|7479.7|3
1627638990000|2021-07-30 09:56:30|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|0
1627639000000|2021-07-30 09:56:40|7482.4|7479.6|7482.4|7479.6|7483.4|7480.6|7481.9|7479.1|76
1627639010000|2021-07-30 09:56:50|7481.9|7479.1|7482.9|7480.1|7482.9|7480.1|7481.9|7479.1|17
1627639020000|2021-07-30 09:57:00|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|0
1627639030000|2021-07-30 09:57:10|7481.4|7478.6|7481.9|7479.1|7481.9|7479.1|7481.4|7478.6|3
1627639040000|2021-07-30 09:57:20|7481.4|7478.6|7482.9|7480.1|7483.4|7480.6|7481.4|7478.6|15
1627639050000|2021-07-30 09:57:30|7483.4|7480.6|7482.9|7480.1|7483.4|7480.6|7482.9|7480.1|7
1627639060000|2021-07-30 09:57:40|7482.4|7479.6|7483.4|7480.6|7483.4|7480.6|7482.4|7479.6|6
1627639070000|2021-07-30 09:57:50|7482.9|7480.1|7482.9|7480.1|7483.4|7480.6|7482.9|7480.1|6
1627639080000|2021-07-30 09:58:00|||||||||5
1627639090000|2021-07-30 09:58:10|7482.5|7479.7|7482.9|7480.1|7482.9|7480.1|7480.9|7478.1|29
1627639100000|2021-07-30 09:58:20|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|9
1627639110000|2021-07-30 09:58:30|7481.9|7479.1|7481.9|7479.1|7482.4|7479.6|7481.9|7479.1|6
1627639120000|2021-07-30 09:58:40|||||||||5
1627639130000|2021-07-30 09:58:50|7482.4|7479.6|7481.9|7479.1|7482.4|7479.6|7481.9|7479.1|6
1627639140000|2021-07-30 09:59:00|7482.4|7479.6|7481.4|7478.6|7482.4|7479.6|7481.4|7478.6|7
1627639150000|2021-07-30 09:59:10|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|13
1627639160000|2021-07-30 09:59:20|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7
1627639170000|2021-07-30 09:59:30|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7480.9|7478.1|4
1627639190000|2021-07-30 09:59:50|||||||||1
1627639200000|2021-07-30 10:00:00|7480.9|7478.1|7481.4|7478.6|7481.4|7478.6|7480.4|7477.6|10
1627639210000|2021-07-30 10:00:10|7481.9|7479.1|7484.4|7481.6|7484.4|7481.6|7481.9|7479.1|90
1627639220000|2021-07-30 10:00:20|7484.9|7482.1|7484.4|7481.6|7485.4|7482.6|7484.4|7481.6|3
1627639230000|2021-07-30 10:00:30|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7484.4|7481.6|10
1627639240000|2021-07-30 10:00:40|7486.4|7483.6|7480.9|7478.1|7486.4|7483.6|7480.5|7477.7|118
1627639260000|2021-07-30 10:01:00|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7480.9|7478.1|2
1627639270000|2021-07-30 10:01:10|7480.9|7478.1|7480.4|7477.6|7480.9|7478.1|7480.4|7477.6|12
1627639280000|2021-07-30 10:01:20|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.4|7477.6|6
1627639290000|2021-07-30 10:01:30|7481.4|7478.6|7483.4|7480.6|7483.4|7480.6|7481.4|7478.6|6
1627639300000|2021-07-30 10:01:40|7483.9|7481.1|7484.4|7481.6|7484.4|7481.6|7483.4|7480.6|1
1627639310000|2021-07-30 10:01:50|7483.4|7480.6|7483.9|7481.1|7483.9|7481.1|7483.4|7480.6|8
1627639320000|2021-07-30 10:02:00|7482.9|7480.1|7482.4|7479.6|7482.9|7480.1|7482.4|7479.6|7
1627639330000|2021-07-30 10:02:10|7482.9|7480.1|7482.9|7480.1|7483.4|7480.6|7482.9|7480.1|6
1627639340000|2021-07-30 10:02:20|7482.4|7479.6|7482.9|7480.1|7482.9|7480.1|7482.4|7479.6|0
1627639350000|2021-07-30 10:02:30|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|0
1627639360000|2021-07-30 10:02:40|||||||||1
1627639370000|2021-07-30 10:02:50|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|2
1627639380000|2021-07-30 10:03:00|7483.4|7480.6|7482.9|7480.1|7483.4|7480.6|7482.4|7479.6|21
1627639390000|2021-07-30 10:03:10|7483.4|7480.6|7484.4|7481.6|7484.4|7481.6|7483.4|7480.6|11
1627639400000|2021-07-30 10:03:20|7486.9|7484.1|7485|7482.2|7486.9|7484.1|7485|7482.2|132
1627639410000|2021-07-30 10:03:30|7484.9|7482.1|7483.9|7481.1|7484.9|7482.1|7483.9|7481.1|12
1627639420000|2021-07-30 10:03:40|7483.4|7480.6|7482.9|7480.1|7483.4|7480.6|7482.9|7480.1|41
1627639430000|2021-07-30 10:03:50|7483.4|7480.6|7483.9|7481.1|7483.9|7481.1|7483.4|7480.6|6
1627639440000|2021-07-30 10:04:00|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|2
1627639450000|2021-07-30 10:04:10|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|1
1627639460000|2021-07-30 10:04:20|7484.4|7481.6|7482.4|7479.6|7484.4|7481.6|7482.4|7479.6|7
1627639480000|2021-07-30 10:04:40|||||||||7
1627639490000|2021-07-30 10:04:50|7482.9|7480.1|7483.4|7480.6|7483.4|7480.6|7482.9|7480.1|6
1627639500000|2021-07-30 10:05:00|7482.4|7479.6|7480.9|7478.1|7482.9|7480.1|7480.4|7477.6|30
1627639510000|2021-07-30 10:05:10|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|0
1627639520000|2021-07-30 10:05:20|7480.5|7477.7|7481.9|7479.1|7482.4|7479.6|7480.4|7477.6|36
1627639530000|2021-07-30 10:05:30|7481.4|7478.6|7480.9|7478.1|7481.4|7478.6|7480.9|7478.1|6
1627639540000|2021-07-30 10:05:40|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|9
1627639550000|2021-07-30 10:05:50|7480.9|7478.1|7481.4|7478.6|7481.4|7478.6|7480.9|7478.1|2
1627639560000|2021-07-30 10:06:00|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.4|7477.6|4
1627639570000|2021-07-30 10:06:10|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|0
1627639590000|2021-07-30 10:06:30|7480.5|7477.7|7480.9|7478.1|7480.9|7478.1|7480.4|7477.6|17
1627639600000|2021-07-30 10:06:40|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|0
1627639610000|2021-07-30 10:06:50|||||||||1
1627639620000|2021-07-30 10:07:00|7482.9|7480.1|7483.4|7480.6|7483.9|7481.1|7482.9|7480.1|39
1627639630000|2021-07-30 10:07:10|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|32
1627639640000|2021-07-30 10:07:20|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|1
1627639650000|2021-07-30 10:07:30|7483.5|7480.7|7482.9|7480.1|7484.4|7481.6|7482.9|7480.1|44
1627639660000|2021-07-30 10:07:40|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7481.9|7479.1|12
1627639670000|2021-07-30 10:07:50|7481.9|7479.1|7482.4|7479.6|7482.4|7479.6|7481.4|7478.6|1
1627639680000|2021-07-30 10:08:00|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.4|7478.6|107
1627639690000|2021-07-30 10:08:10|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|10
1627639700000|2021-07-30 10:08:20|7481.9|7479.1|7481.4|7478.6|7481.9|7479.1|7481.4|7478.6|32
1627639710000|2021-07-30 10:08:30|7481.5|7478.7|7481.9|7479.1|7481.9|7479.1|7480.9|7478.1|9
1627639720000|2021-07-30 10:08:40|7481.4|7478.6|7481.9|7479.1|7481.9|7479.1|7481.4|7478.6|0
1627639730000|2021-07-30 10:08:50|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|0
1627639740000|2021-07-30 10:09:00|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.4|7478.6|4
1627639750000|2021-07-30 10:09:10|7482.4|7479.6|7483.9|7481.1|7483.9|7481.1|7482.4|7479.6|19
1627639770000|2021-07-30 10:09:30|7483.4|7480.6|7483.4|7480.6|7483.9|7481.1|7483.4|7480.6|27
1627639780000|2021-07-30 10:09:40|7483.9|7481.1|7481.4|7478.6|7483.9|7481.1|7481.4|7478.6|8
1627639790000|2021-07-30 10:09:50|||||||||2
1627639800000|2021-07-30 10:10:00|7481.9|7479.1|7481.4|7478.6|7483.4|7480.6|7481.4|7478.6|18
1627639810000|2021-07-30 10:10:10|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|0
1627639820000|2021-07-30 10:10:20|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|0
1627639830000|2021-07-30 10:10:30|||||||||1
1627639840000|2021-07-30 10:10:40|7481.9|7479.1|7482.4|7479.6|7482.4|7479.6|7481.9|7479.1|13
1627639850000|2021-07-30 10:10:50|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|6
1627639860000|2021-07-30 10:11:00|7480.9|7478.1|7481.9|7479.1|7481.9|7479.1|7480.4|7477.6|12
1627639870000|2021-07-30 10:11:10|7482.4|7479.6|7481.4|7478.6|7482.4|7479.6|7481.4|7478.6|2
1627639880000|2021-07-30 10:11:20|7480.9|7478.1|7480.4|7477.6|7480.9|7478.1|7480.4|7477.6|8
1627639890000|2021-07-30 10:11:30|7480.9|7478.1|7476.4|7473.6|7480.9|7478.1|7475.9|7473.1|35
1627639900000|2021-07-30 10:11:40|7477.4|7474.6|7477.9|7475.1|7477.9|7475.1|7477.4|7474.6|11
1627639910000|2021-07-30 10:11:50|7478.4|7475.6|7477.4|7474.6|7478.4|7475.6|7476.9|7474.1|3
1627639920000|2021-07-30 10:12:00|7476.4|7473.6|7478.9|7476.1|7478.9|7476.1|7476.4|7473.6|157
1627639930000|2021-07-30 10:12:10|7478.4|7475.6|7478.4|7475.6|7479.4|7476.6|7478.4|7475.6|8
1627639940000|2021-07-30 10:12:20|7477.9|7475.1|7478.4|7475.6|7478.4|7475.6|7477.9|7475.1|2
1627639950000|2021-07-30 10:12:30|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7476.9|7474.1|5
1627639960000|2021-07-30 10:12:40|7478.4|7475.6|7478.4|7475.6|7479.4|7476.6|7478.4|7475.6|10
1627639970000|2021-07-30 10:12:50|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|7478.9|7476.1|3
1627639980000|2021-07-30 10:13:00|7478.4|7475.6|7476.4|7473.6|7478.4|7475.6|7476.4|7473.6|21
1627639990000|2021-07-30 10:13:10|7476.9|7474.1|7478.9|7476.1|7478.9|7476.1|7476.9|7474.1|87
1627640000000|2021-07-30 10:13:20|7478.4|7475.6|7478.9|7476.1|7478.9|7476.1|7478.4|7475.6|0
1627640010000|2021-07-30 10:13:30|7478.4|7475.6|7477.9|7475.1|7478.9|7476.1|7477.9|7475.1|5
1627640020000|2021-07-30 10:13:40|7477.4|7474.6|7476.9|7474.1|7477.4|7474.6|7476.9|7474.1|1
1627640030000|2021-07-30 10:13:50|7476.4|7473.6|7476.4|7473.6|7476.9|7474.1|7476.4|7473.6|12
1627640040000|2021-07-30 10:14:00|7476.9|7474.1|7475.4|7472.6|7476.9|7474.1|7475.4|7472.6|6
1627640050000|2021-07-30 10:14:10|7476.3|7473.5|7476.9|7474.1|7476.9|7474.1|7476.3|7473.5|25
1627640060000|2021-07-30 10:14:20|7477.4|7474.6|7477.4|7474.6|7478.4|7475.6|7476.9|7474.1|15
1627640070000|2021-07-30 10:14:30|7477.3|7474.5|7477.4|7474.6|7477.4|7474.6|7476.4|7473.6|6
1627640080000|2021-07-30 10:14:40|7476.9|7474.1|7479.4|7476.6|7479.4|7476.6|7476.9|7474.1|8
1627640090000|2021-07-30 10:14:50|7478.9|7476.1|7479.9|7477.1|7479.9|7477.1|7478.9|7476.1|2
1627640100000|2021-07-30 10:15:00|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|1
1627640110000|2021-07-30 10:15:10|7480.4|7477.6|7481.4|7478.6|7481.4|7478.6|7480.4|7477.6|14
1627640120000|2021-07-30 10:15:20|7480.4|7477.6|7479.9|7477.1|7480.4|7477.6|7479.4|7476.6|2
1627640130000|2021-07-30 10:15:30|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|18
1627640140000|2021-07-30 10:15:40|7479.9|7477.1|7479.4|7476.6|7479.9|7477.1|7479.4|7476.6|4
1627640150000|2021-07-30 10:15:50|7478.9|7476.1|7476.4|7473.6|7478.9|7476.1|7476.4|7473.6|348
1627640160000|2021-07-30 10:16:00|7476.9|7474.1|7477.4|7474.6|7477.4|7474.6|7476.9|7474.1|25
1627640170000|2021-07-30 10:16:10|7477|7474.2|7474.4|7471.6|7477|7474.2|7474.4|7471.6|37
1627640180000|2021-07-30 10:16:20|7474.5|7471.7|7475.4|7472.6|7475.4|7472.6|7474.5|7471.7|11
1627640190000|2021-07-30 10:16:30|7475.5|7472.7|7476.4|7473.6|7476.4|7473.6|7475.5|7472.7|14
1627640200000|2021-07-30 10:16:40|7475.4|7472.6|7475.9|7473.1|7475.9|7473.1|7475.4|7472.6|44
1627640210000|2021-07-30 10:16:50|7476.4|7473.6|7476.9|7474.1|7476.9|7474.1|7476.4|7473.6|2
1627640220000|2021-07-30 10:17:00|7477.4|7474.6|7479.9|7477.1|7479.9|7477.1|7477.4|7474.6|6
1627640230000|2021-07-30 10:17:10|7480.4|7477.6|7480.4|7477.6|7481.4|7478.6|7479.9|7477.1|44
1627640240000|2021-07-30 10:17:20|7479.9|7477.1|7481.4|7478.6|7481.4|7478.6|7479.9|7477.1|22
1627640250000|2021-07-30 10:17:30|7479.9|7477.1|7480.9|7478.1|7480.9|7478.1|7479.4|7476.6|31
1627640260000|2021-07-30 10:17:40|7480.4|7477.6|7480.5|7477.7|7480.5|7477.7|7480.4|7477.6|4
1627640270000|2021-07-30 10:17:50|||||||||1
1627640280000|2021-07-30 10:18:00|7480.4|7477.6|7479.4|7476.6|7480.4|7477.6|7479.4|7476.6|16
1627640290000|2021-07-30 10:18:10|7479.9|7477.1|7479.9|7477.1|7480.9|7478.1|7479.5|7476.7|6
1627640300000|2021-07-30 10:18:20|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|0
1627640310000|2021-07-30 10:18:30|||||||||2
1627640330000|2021-07-30 10:18:50|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|2
1627640340000|2021-07-30 10:19:00|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|0
1627640350000|2021-07-30 10:19:10|||||||||3
1627640360000|2021-07-30 10:19:20|7481.9|7479.1|7483.4|7480.6|7483.4|7480.6|7481.9|7479.1|3
1627640370000|2021-07-30 10:19:30|7484.4|7481.6|7485.4|7482.6|7485.4|7482.6|7484.4|7481.6|11
1627640380000|2021-07-30 10:19:40|7487.4|7484.6|7487.9|7485.1|7488.4|7485.6|7487.4|7484.6|72
1627640390000|2021-07-30 10:19:50|7488.4|7485.6|7487.9|7485.1|7488.4|7485.6|7487.5|7484.7|76
1627640400000|2021-07-30 10:20:00|7487.5|7484.7|7488.4|7485.6|7488.4|7485.6|7487.5|7484.7|2
1627640410000|2021-07-30 10:20:10|7487.9|7485.1|7488.4|7485.6|7488.4|7485.6|7487.5|7484.7|2
1627640420000|2021-07-30 10:20:20|7488.5|7485.7|7486.9|7484.1|7490.4|7487.6|7486.4|7483.6|55
1627640430000|2021-07-30 10:20:30|7487.4|7484.6|7488|7485.2|7488.4|7485.6|7487.4|7484.6|47
1627640440000|2021-07-30 10:20:40|7488.4|7485.6|7489|7486.2|7489.4|7486.6|7488.4|7485.6|5
1627640460000|2021-07-30 10:21:00|7488.9|7486.1|7487.4|7484.6|7488.9|7486.1|7487.4|7484.6|4
1627640470000|2021-07-30 10:21:10|7487|7484.2|7485.9|7483.1|7487|7484.2|7485.9|7483.1|3
1627640480000|2021-07-30 10:21:20|7486.4|7483.6|7485.9|7483.1|7486.4|7483.6|7485.5|7482.7|2
1627640490000|2021-07-30 10:21:30|7486|7483.2|7485|7482.2|7486|7483.2|7484.9|7482.1|0
1627640500000|2021-07-30 10:21:40|7484.4|7481.6|7483|7480.2|7484.4|7481.6|7483|7480.2|4
1627640510000|2021-07-30 10:21:50|7483.9|7481.1|7483.5|7480.7|7484.4|7481.6|7483|7480.2|4
1627640520000|2021-07-30 10:22:00|7484|7481.2|7484|7481.2|7484|7481.2|7483.5|7480.7|2
1627640530000|2021-07-30 10:22:10|7483.5|7480.7|7483|7480.2|7483.5|7480.7|7483|7480.2|0
1627640540000|2021-07-30 10:22:20|7482.5|7479.7|7483.9|7481.1|7483.9|7481.1|7482.5|7479.7|1
1627640550000|2021-07-30 10:22:30|7484|7481.2|7483.9|7481.1|7484.4|7481.6|7483.9|7481.1|18
1627640560000|2021-07-30 10:22:40|7484|7481.2|7480.4|7477.6|7484|7481.2|7480.4|7477.6|15
1627640570000|2021-07-30 10:22:50|7480.5|7477.7|7481.9|7479.1|7481.9|7479.1|7480.5|7477.7|1
1627640580000|2021-07-30 10:23:00|7481.5|7478.7|7479.9|7477.1|7481.5|7478.7|7479.9|7477.1|3
1627640590000|2021-07-30 10:23:10|7480.4|7477.6|7479.9|7477.1|7480.4|7477.6|7479.9|7477.1|3
1627640600000|2021-07-30 10:23:20|7480.4|7477.6|7479.9|7477.1|7480.9|7478.1|7479.9|7477.1|1
1627640610000|2021-07-30 10:23:30|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|7478.4|7475.6|36
1627640620000|2021-07-30 10:23:40|7479.9|7477.1|7479.4|7476.6|7479.9|7477.1|7479.4|7476.6|6
1627640630000|2021-07-30 10:23:50|7478.9|7476.1|7481.4|7478.6|7481.4|7478.6|7478.9|7476.1|16
1627640640000|2021-07-30 10:24:00|7480.9|7478.1|7481.4|7478.6|7482.4|7479.6|7480.9|7478.1|4
1627640650000|2021-07-30 10:24:10|7480.9|7478.1|7481.4|7478.6|7481.4|7478.6|7480.9|7478.1|1
1627640660000|2021-07-30 10:24:20|7480.9|7478.1|7480.9|7478.1|7481.4|7478.6|7480.4|7477.6|20
1627640670000|2021-07-30 10:24:30|7481.4|7478.6|7481.9|7479.1|7481.9|7479.1|7481.4|7478.6|0
1627640680000|2021-07-30 10:24:40|||||||||1
1627640690000|2021-07-30 10:24:50|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|46
1627640700000|2021-07-30 10:25:00|7481.4|7478.6|7481.9|7479.1|7481.9|7479.1|7481.4|7478.6|0
1627640710000|2021-07-30 10:25:10|7481.4|7478.6|7480.9|7478.1|7481.4|7478.6|7480.9|7478.1|2
1627640720000|2021-07-30 10:25:20|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|2
1627640730000|2021-07-30 10:25:30|||||||||1
1627640740000|2021-07-30 10:25:40|7479.9|7477.1|7478.4|7475.6|7479.9|7477.1|7477.4|7474.6|24
1627640750000|2021-07-30 10:25:50|7477.9|7475.1|7476|7473.2|7478|7475.1|7473.4|7470.6|305
1627640760000|2021-07-30 10:26:00|7475.9|7473.1|7475.9|7473.1|7476.4|7473.6|7475.4|7472.6|60
1627640770000|2021-07-30 10:26:10|7475.4|7472.6|7476.4|7473.6|7476.4|7473.6|7475.4|7472.6|1
1627640780000|2021-07-30 10:26:20|7475.9|7473.1|7475.9|7473.1|7476.4|7473.6|7474.9|7472.1|52
1627640790000|2021-07-30 10:26:30|7476.4|7473.6|7476.9|7474.1|7476.9|7474.1|7476.4|7473.6|0
1627640800000|2021-07-30 10:26:40|||||||||31
1627640810000|2021-07-30 10:26:50|7477.4|7474.6|7478.4|7475.6|7478.4|7475.6|7477.4|7474.6|16
1627640820000|2021-07-30 10:27:00|7478.9|7476.1|7481.9|7479.1|7481.9|7479.1|7478.9|7476.1|4
1627640830000|2021-07-30 10:27:10|7482.9|7480.1|7482.4|7479.6|7483.4|7480.6|7482.4|7479.6|46
1627640840000|2021-07-30 10:27:20|7481.9|7479.1|7483.9|7481.1|7483.9|7481.1|7481.9|7479.1|4
1627640850000|2021-07-30 10:27:30|7484.4|7481.6|7483.4|7480.6|7484.4|7481.6|7483.4|7480.6|7
1627640860000|2021-07-30 10:27:40|7482.9|7480.1|7481.9|7479.1|7482.9|7480.1|7481.9|7479.1|1
1627640870000|2021-07-30 10:27:50|7482.4|7479.6|7482.9|7480.1|7482.9|7480.1|7482.4|7479.6|0
1627640880000|2021-07-30 10:28:00|7483.4|7480.6|7482.9|7480.1|7483.4|7480.6|7482.9|7480.1|2
1627640890000|2021-07-30 10:28:10|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|3
1627640900000|2021-07-30 10:28:20|7481.9|7479.1|7481.4|7478.6|7481.9|7479.1|7481.4|7478.6|11
1627640910000|2021-07-30 10:28:30|||||||||3
1627640920000|2021-07-30 10:28:40|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|5
1627640930000|2021-07-30 10:28:50|7480.4|7477.6|7480.4|7477.6|7480.9|7478.1|7480.4|7477.6|6
1627640940000|2021-07-30 10:29:00|7479.5|7476.7|7479.9|7477.1|7480.4|7477.6|7479.4|7476.6|11
1627640950000|2021-07-30 10:29:10|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|0
1627640960000|2021-07-30 10:29:20|7479.9|7477.1|7478.5|7475.7|7479.9|7477.1|7478.5|7475.7|4
1627640970000|2021-07-30 10:29:30|7478.4|7475.6|7478.9|7476.1|7478.9|7476.1|7478.4|7475.6|12
1627640980000|2021-07-30 10:29:40|7479.4|7476.6|7478.5|7475.7|7479.4|7476.6|7478.5|7475.7|0
1627640990000|2021-07-30 10:29:50|7478.4|7475.6|7477.4|7474.6|7478.4|7475.6|7477.4|7474.6|3
1627641000000|2021-07-30 10:30:00|7476.9|7474.1|7477.9|7475.1|7478.4|7475.6|7476.9|7474.1|11
1627641010000|2021-07-30 10:30:10|7479.4|7476.6|7479.9|7477.1|7479.9|7477.1|7479.4|7476.6|29
1627641020000|2021-07-30 10:30:20|7480.4|7477.6|7481.4|7478.6|7481.4|7478.6|7480.4|7477.6|7
1627641030000|2021-07-30 10:30:30|7480.9|7478.1|7480.9|7478.1|7481.4|7478.6|7480.9|7478.1|74
1627641040000|2021-07-30 10:30:40|7481.4|7478.6|7480.9|7478.1|7481.4|7478.6|7480.9|7478.1|4
1627641050000|2021-07-30 10:30:50|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|3
1627641060000|2021-07-30 10:31:00|7479.5|7476.7|7476.9|7474.1|7479.5|7476.7|7476.9|7474.1|20
1627641070000|2021-07-30 10:31:10|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|4
1627641080000|2021-07-30 10:31:20|7478.4|7475.6|7478.4|7475.6|7478.4|7475.6|7477.9|7475.1|54
1627641090000|2021-07-30 10:31:30|7477.9|7475.1|7476.9|7474.1|7477.9|7475.1|7476.4|7473.6|13
1627641100000|2021-07-30 10:31:40|7477.4|7474.6|7476.9|7474.1|7477.4|7474.6|7476.9|7474.1|0
1627641110000|2021-07-30 10:31:50|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7476.9|7474.1|4
1627641120000|2021-07-30 10:32:00|7476.9|7474.1|7478.4|7475.6|7478.4|7475.6|7476.9|7474.1|11
1627641130000|2021-07-30 10:32:10|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|7477.9|7475.1|2
1627641140000|2021-07-30 10:32:20|7477.4|7474.6|7478.4|7475.6|7478.4|7475.6|7476.9|7474.1|10
1627641150000|2021-07-30 10:32:30|||||||||1
1627641160000|2021-07-30 10:32:40|7478.5|7475.7|7479.4|7476.6|7479.4|7476.6|7478.5|7475.7|6
1627641170000|2021-07-30 10:32:50|7479.9|7477.1|7477.9|7475.1|7479.9|7477.1|7477.9|7475.1|14
1627641180000|2021-07-30 10:33:00|7478.4|7475.6|7478.5|7475.7|7478.9|7476.1|7478.4|7475.6|22
1627641190000|2021-07-30 10:33:10|7478.4|7475.6|7479.4|7476.6|7479.4|7476.6|7478.4|7475.6|2
1627641200000|2021-07-30 10:33:20|7479.9|7477.1|7481.4|7478.6|7481.4|7478.6|7479.9|7477.1|0
1627641210000|2021-07-30 10:33:30|7480.9|7478.1|7481.4|7478.6|7481.4|7478.6|7480.9|7478.1|0
1627641230000|2021-07-30 10:33:50|||||||||7
1627641240000|2021-07-30 10:34:00|7482.4|7479.6|7483.4|7480.6|7483.9|7481.1|7482.4|7479.6|7
1627641250000|2021-07-30 10:34:10|7483.9|7481.1|7482.9|7480.1|7483.9|7481.1|7482.4|7479.6|13
1627641260000|2021-07-30 10:34:20|7482.5|7479.7|7482.9|7480.1|7482.9|7480.1|7482.5|7479.7|11
1627641270000|2021-07-30 10:34:30|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|0
1627641290000|2021-07-30 10:34:50|7482.9|7480.1|7482.4|7479.6|7483.4|7480.6|7480.9|7478.1|36
1627641300000|2021-07-30 10:35:00|7481.4|7478.6|7481.4|7478.6|7481.9|7479.1|7481.4|7478.6|22
1627641310000|2021-07-30 10:35:10|7480.9|7478.1|7481.4|7478.6|7481.4|7478.6|7480.4|7477.6|3
1627641320000|2021-07-30 10:35:20|7482|7479.2|7482|7479.2|7482|7479.2|7482|7479.2|1
1627641330000|2021-07-30 10:35:30|7481.9|7479.1|7481.4|7478.6|7481.9|7479.1|7481.4|7478.6|24
1627641350000|2021-07-30 10:35:50|7480.9|7478.1|7481.4|7478.6|7481.4|7478.6|7480.9|7478.1|0
1627641360000|2021-07-30 10:36:00|7480.9|7478.1|7482.4|7479.6|7482.4|7479.6|7480.9|7478.1|1
1627641370000|2021-07-30 10:36:10|7481.5|7478.7|7481.4|7478.6|7482|7479.2|7481.4|7478.6|12
1627641380000|2021-07-30 10:36:20|7481|7478.2|7480.9|7478.1|7481|7478.2|7480.4|7477.6|19
1627641390000|2021-07-30 10:36:30|7480.5|7477.7|7479.9|7477.1|7480.5|7477.7|7479.5|7476.7|3
1627641400000|2021-07-30 10:36:40|7477.5|7474.7|7477.5|7474.7|7477.5|7474.7|7476.9|7474.1|41
1627641420000|2021-07-30 10:37:00|7477.4|7474.6|7478.4|7475.6|7478.9|7476.1|7477.4|7474.6|66
1627641430000|2021-07-30 10:37:10|7478.9|7476.1|7479.4|7476.6|7479.4|7476.6|7478.9|7476.1|1
1627641440000|2021-07-30 10:37:20|7478.4|7475.6|7476.9|7474.1|7478.4|7475.6|7476.4|7473.6|4
1627641450000|2021-07-30 10:37:30|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|0
1627641480000|2021-07-30 10:38:00|7478.4|7475.6|7478.4|7475.6|7478.9|7476.1|7478.4|7475.6|1
1627641490000|2021-07-30 10:38:10|7478.9|7476.1|7477.9|7475.1|7479.4|7476.6|7477.9|7475.1|5
1627641510000|2021-07-30 10:38:30|7478.4|7475.6|7479.4|7476.6|7479.4|7476.6|7478.4|7475.6|1
1627641520000|2021-07-30 10:38:40|7478.4|7475.6|7477.9|7475.1|7478.4|7475.6|7477.9|7475.1|2
1627641530000|2021-07-30 10:38:50|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|7477.4|7474.6|0
1627641540000|2021-07-30 10:39:00|7478.4|7475.6|7478.9|7476.1|7478.9|7476.1|7477.4|7474.6|4
1627641550000|2021-07-30 10:39:10|7478.4|7475.6|7478.9|7476.1|7478.9|7476.1|7478.4|7475.6|0
1627641560000|2021-07-30 10:39:20|7478.4|7475.6|7478.4|7475.6|7480.4|7477.6|7478.4|7475.6|8
1627641570000|2021-07-30 10:39:30|7479.4|7476.6|7480.4|7477.6|7480.4|7477.6|7479.4|7476.6|16
1627641580000|2021-07-30 10:39:40|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|0
1627641590000|2021-07-30 10:39:50|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|0
1627641600000|2021-07-30 10:40:00|7481.9|7479.1|7481.9|7479.1|7482.4|7479.6|7481.4|7478.6|6
1627641610000|2021-07-30 10:40:10|7482|7478|7479.4|7476.6|7482|7478|7478.4|7475.6|123
1627641620000|2021-07-30 10:40:20|7478.9|7476.1|7477.9|7475.1|7478.9|7476.1|7477.4|7474.6|16
1627641630000|2021-07-30 10:40:30|7478.4|7475.6|7477.9|7475.1|7478.4|7475.6|7477.9|7475.1|3
1627641640000|2021-07-30 10:40:40|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|7479.4|7476.6|14
1627641650000|2021-07-30 10:40:50|||||||||1
1627641660000|2021-07-30 10:41:00|7479.9|7477.1|7479.4|7476.6|7479.9|7477.1|7479.4|7476.6|3
1627641670000|2021-07-30 10:41:10|7479.9|7477.1|7480.4|7477.6|7480.4|7477.6|7479.9|7477.1|0
1627641690000|2021-07-30 10:41:30|7481.4|7478.6|7481.9|7479.1|7481.9|7479.1|7481.4|7478.6|13
1627641700000|2021-07-30 10:41:40|7482.9|7480.1|7484.4|7481.6|7484.4|7481.6|7482.4|7479.6|59
1627641710000|2021-07-30 10:41:50|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|8
1627641720000|2021-07-30 10:42:00|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|54
1627641730000|2021-07-30 10:42:10|7484.9|7482.1|7483.9|7481.1|7484.9|7482.1|7483.9|7481.1|23
1627641740000|2021-07-30 10:42:20|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7483.4|7480.6|9
1627641750000|2021-07-30 10:42:30|||||||||3
1627641760000|2021-07-30 10:42:40|7483.4|7480.6|7481.4|7478.6|7483.4|7480.6|7480.9|7478.1|24
1627641770000|2021-07-30 10:42:50|||||||||1
1627641780000|2021-07-30 10:43:00|7480.4|7477.6|7480.9|7478.1|7480.9|7478.1|7480.4|7477.6|11
1627641790000|2021-07-30 10:43:10|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|0
1627641800000|2021-07-30 10:43:20|7480.9|7478.1|7482.4|7479.6|7482.4|7479.6|7480.9|7478.1|3
1627641810000|2021-07-30 10:43:30|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|0
1627641820000|2021-07-30 10:43:40|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7482.9|7480.1|3
1627641840000|2021-07-30 10:44:00|7483.9|7481.1|7484.4|7481.6|7484.4|7481.6|7483.9|7481.1|16
1627641850000|2021-07-30 10:44:10|7484.9|7482.1|7484.4|7481.6|7484.9|7482.1|7484.4|7481.6|0
1627641860000|2021-07-30 10:44:20|7484.9|7482.1|7484.4|7481.6|7484.9|7482.1|7484.4|7481.6|0
1627641870000|2021-07-30 10:44:30|7484.9|7482.1|7486.4|7483.6|7486.4|7483.6|7484.4|7481.6|166
1627641880000|2021-07-30 10:44:40|7485.9|7483.1|7486.4|7483.6|7486.4|7483.6|7485.9|7483.1|6
1627641890000|2021-07-30 10:44:50|7485.4|7482.6|7485.9|7483.1|7485.9|7483.1|7485.4|7482.6|4
1627641900000|2021-07-30 10:45:00|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|37
1627641910000|2021-07-30 10:45:10|7485.9|7483.1|7483.9|7481.1|7485.9|7483.1|7482.9|7480.1|111
1627641920000|2021-07-30 10:45:20|7484.9|7482.1|7484.4|7481.6|7484.9|7482.1|7484.4|7481.6|2
1627641950000|2021-07-30 10:45:50|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|1
1627641970000|2021-07-30 10:46:10|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|0
1627641980000|2021-07-30 10:46:20|7483.9|7481.1|7483.4|7480.6|7483.9|7481.1|7483.4|7480.6|4
1627641990000|2021-07-30 10:46:30|7482.4|7479.6|7481.4|7478.6|7482.4|7479.6|7481.4|7478.6|3
1627642000000|2021-07-30 10:46:40|7481.9|7479.1|7481.4|7478.6|7481.9|7479.1|7480.4|7477.6|6
1627642010000|2021-07-30 10:46:50|||||||||6
1627642020000|2021-07-30 10:47:00|7480.4|7477.6|7480.9|7478.1|7480.9|7478.1|7480.4|7477.6|3
1627642040000|2021-07-30 10:47:20|7481.4|7478.6|7481.4|7478.6|7481.9|7479.1|7481.4|7478.6|1
1627642050000|2021-07-30 10:47:30|7481.9|7479.1|7481.4|7478.6|7481.9|7479.1|7481.4|7478.6|1
1627642060000|2021-07-30 10:47:40|7481.9|7479.1|7480.9|7478.1|7482.4|7479.6|7480.4|7477.6|15
1627642070000|2021-07-30 10:47:50|7480.4|7477.6|7480.9|7478.1|7480.9|7478.1|7480.4|7477.6|1
1627642080000|2021-07-30 10:48:00|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|0
1627642090000|2021-07-30 10:48:10|||||||||18
1627642100000|2021-07-30 10:48:20|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7480.9|7478.1|7
1627642110000|2021-07-30 10:48:30|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|0
1627642140000|2021-07-30 10:49:00|7481.9|7479.1|7482.4|7479.6|7482.4|7479.6|7481.9|7479.1|4
1627642150000|2021-07-30 10:49:10|7483.4|7480.6|7485.4|7482.6|7485.4|7482.6|7482.4|7479.6|240
1627642160000|2021-07-30 10:49:20|7485.9|7483.1|7484.9|7482.1|7486.4|7483.6|7484.9|7482.1|37
1627642170000|2021-07-30 10:49:30|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7484.9|7482.1|0
1627642180000|2021-07-30 10:49:40|7485.9|7483.1|7485.9|7483.1|7486.4|7483.6|7485.9|7483.1|9
1627642190000|2021-07-30 10:49:50|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|0
1627642200000|2021-07-30 10:50:00|7484.4|7481.6|7486.4|7483.6|7486.4|7483.6|7484.4|7481.6|9
1627642210000|2021-07-30 10:50:10|7485.9|7483.1|7485.4|7482.6|7485.9|7483.1|7484.9|7482.1|15
1627642220000|2021-07-30 10:50:20|7485.9|7483.1|7486.4|7483.6|7486.4|7483.6|7485.4|7482.6|9
1627642230000|2021-07-30 10:50:30|7486.9|7484.1|7487.4|7484.6|7487.9|7485.1|7486.9|7484.1|3
1627642240000|2021-07-30 10:50:40|7487.9|7485.1|7481.4|7478.6|7488|7485.1|7478.7|7475.9|547
1627642250000|2021-07-30 10:50:50|7482.4|7479.6|7483.9|7481.1|7483.9|7481.1|7482.4|7479.6|5
1627642260000|2021-07-30 10:51:00|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7
1627642270000|2021-07-30 10:51:10|7482.4|7479.6|7481.4|7478.6|7482.9|7480.1|7481.4|7478.6|29
1627642280000|2021-07-30 10:51:20|7481.9|7479.1|7481.9|7479.1|7481.9|7479.1|7481.4|7478.6|3
1627642290000|2021-07-30 10:51:30|7482.4|7479.6|7482.9|7480.1|7482.9|7480.1|7482.4|7479.6|37
1627642300000|2021-07-30 10:51:40|7483.4|7480.6|7483.9|7481.1|7484.4|7481.6|7483.4|7480.6|4
1627642320000|2021-07-30 10:52:00|7482.9|7480.1|7482.9|7480.1|7482.9|7480.1|7482.4|7479.6|14
1627642330000|2021-07-30 10:52:10|7482.4|7479.6|7482.4|7479.6|7482.9|7480.1|7482.4|7479.6|0
1627642340000|2021-07-30 10:52:20|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|24
1627642350000|2021-07-30 10:52:30|7481.3|7478.5|7481.9|7479.1|7481.9|7479.1|7480.4|7477.6|9
1627642360000|2021-07-30 10:52:40|7482.4|7479.6|7482.9|7480.1|7482.9|7480.1|7481.9|7479.1|7
1627642370000|2021-07-30 10:52:50|7483.3|7480.5|7483.9|7481.1|7483.9|7481.1|7483.3|7480.5|0
1627642390000|2021-07-30 10:53:10|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|21
1627642400000|2021-07-30 10:53:20|7485.4|7482.6|7484.9|7482.1|7485.4|7482.6|7484.9|7482.1|6
1627642410000|2021-07-30 10:53:30|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|0
1627642430000|2021-07-30 10:53:50|7483.9|7481.1|7484.4|7481.6|7484.4|7481.6|7483.9|7481.1|7
1627642440000|2021-07-30 10:54:00|7483.9|7481.1|7483.4|7480.6|7484.4|7481.6|7483.4|7480.6|14
1627642450000|2021-07-30 10:54:10|7482.4|7479.6|7481.9|7479.1|7482.4|7479.6|7481.9|7479.1|4
1627642460000|2021-07-30 10:54:20|||||||||3
1627642470000|2021-07-30 10:54:30|7482.3|7479.5|7482.9|7480.1|7483.4|7480.6|7482.3|7479.5|1
1627642480000|2021-07-30 10:54:40|7483.3|7480.5|7483.9|7481.1|7483.9|7481.1|7483.3|7480.5|23
1627642490000|2021-07-30 10:54:50|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|0
1627642510000|2021-07-30 10:55:10|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|1
1627642520000|2021-07-30 10:55:20|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|0
1627642530000|2021-07-30 10:55:30|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|13
1627642540000|2021-07-30 10:55:40|7484.4|7481.6|7483.4|7480.6|7484.4|7481.6|7483.4|7480.6|10
1627642560000|2021-07-30 10:56:00|7482.8|7480|7482.4|7479.6|7482.8|7480|7482.4|7479.6|2
1627642580000|2021-07-30 10:56:20|7482.8|7480|7482.8|7480|7482.8|7480|7482.8|7480|3
1627642590000|2021-07-30 10:56:30|7482.9|7480.1|7483.8|7481|7484.8|7482|7482.4|7479.6|28
1627642600000|2021-07-30 10:56:40|7483.9|7481.1|7483.8|7481|7483.9|7481.1|7483.4|7480.6|7
1627642610000|2021-07-30 10:56:50|7484.8|7482|7486.3|7483.5|7486.3|7483.5|7484.8|7482|4
1627642620000|2021-07-30 10:57:00|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|1
1627642630000|2021-07-30 10:57:10|7486.3|7483.5|7485.8|7483|7486.3|7483.5|7485.8|7483|2
1627642640000|2021-07-30 10:57:20|7487.3|7484.5|7486.3|7483.5|7487.3|7484.5|7486.3|7483.5|114
1627642650000|2021-07-30 10:57:30|7486.8|7484|7486.3|7483.5|7487.3|7484.5|7486.3|7483.5|12
1627642660000|2021-07-30 10:57:40|7485.8|7483|7485.3|7482.5|7485.8|7483|7485.3|7482.5|6
1627642670000|2021-07-30 10:57:50|7485.8|7483|7485.8|7483|7485.8|7483|7485.3|7482.5|9
1627642680000|2021-07-30 10:58:00|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|0
1627642710000|2021-07-30 10:58:30|7483.9|7481.1|7483.8|7481|7483.9|7481.1|7483.8|7481|22
1627642720000|2021-07-30 10:58:40|7484.3|7481.5|7484.8|7482|7484.8|7482|7484.3|7481.5|6
1627642730000|2021-07-30 10:58:50|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7
1627642740000|2021-07-30 10:59:00|7483.8|7481|7483.3|7480.5|7483.8|7481|7483.3|7480.5|3
1627642750000|2021-07-30 10:59:10|7484.3|7481.5|7485.3|7482.5|7485.3|7482.5|7484.3|7481.5|13
1627642760000|2021-07-30 10:59:20|7485.4|7482.6|7486.3|7483.5|7486.3|7483.5|7485.4|7482.6|7
1627642770000|2021-07-30 10:59:30|7486.8|7484|7487.3|7484.5|7487.3|7484.5|7486.8|7484|6
1627642780000|2021-07-30 10:59:40|7487.8|7485|7488.3|7485.5|7488.3|7485.5|7487.3|7484.5|2
1627642790000|2021-07-30 10:59:50|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|5
1627642800000|2021-07-30 11:00:00|7489.3|7486.5|7489.3|7486.5|7489.8|7487|7488.3|7485.5|11
1627642810000|2021-07-30 11:00:10|7489.8|7487|7489.8|7487|7490.8|7488|7489.3|7486.5|8
1627642820000|2021-07-30 11:00:20|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|1
1627642830000|2021-07-30 11:00:30|7488.8|7486|7489.3|7486.5|7489.3|7486.5|7488.8|7486|15
1627642840000|2021-07-30 11:00:40|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|10
1627642850000|2021-07-30 11:00:50|7491.3|7488.5|7489.3|7486.5|7491.3|7488.5|7489.3|7486.5|28
1627642860000|2021-07-30 11:01:00|7487.8|7485|7487.8|7485|7488.3|7485.5|7487.8|7485|3
1627642870000|2021-07-30 11:01:10|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|0
1627642880000|2021-07-30 11:01:20|7486.8|7484|7487.3|7484.5|7488.3|7485.5|7486.8|7484|32
1627642890000|2021-07-30 11:01:30|7487.8|7485|7487.3|7484.5|7488.3|7485.5|7487.3|7484.5|9
1627642900000|2021-07-30 11:01:40|7488.3|7485.5|7487.8|7485|7488.3|7485.5|7487.3|7484.5|13
1627642910000|2021-07-30 11:01:50|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|1
1627642920000|2021-07-30 11:02:00|7488.8|7486|7488.3|7485.5|7488.8|7486|7488.3|7485.5|8
1627642930000|2021-07-30 11:02:10|||||||||1
1627642940000|2021-07-30 11:02:20|7487.8|7485|7487.3|7484.5|7487.8|7485|7487.3|7484.5|25
1627642950000|2021-07-30 11:02:30|7487.8|7485|7488.3|7485.5|7488.3|7485.5|7487.8|7485|6
1627642980000|2021-07-30 11:03:00|7488.8|7486|7489.3|7486.5|7489.8|7487|7488.8|7486|1
1627642990000|2021-07-30 11:03:10|7489.8|7487|7490.3|7487.5|7490.8|7488|7489.8|7487|2
1627643000000|2021-07-30 11:03:20|7490.8|7488|7492.3|7489.5|7492.3|7489.5|7490.8|7488|7
1627643010000|2021-07-30 11:03:30|||||||||24
1627643020000|2021-07-30 11:03:40|7491.8|7489|7490.8|7488|7492.3|7489.5|7489.3|7486.5|105
1627643030000|2021-07-30 11:03:50|7491.3|7488.5|7489.8|7487|7491.3|7488.5|7489.8|7487|7
1627643040000|2021-07-30 11:04:00|7489.3|7486.5|7490.8|7488|7490.8|7488|7489.3|7486.5|5
1627643070000|2021-07-30 11:04:30|7490.3|7487.5|7490.3|7487.5|7490.8|7488|7489.8|7487|6
1627643080000|2021-07-30 11:04:40|7490.8|7488|7489.3|7486.5|7490.8|7488|7489.3|7486.5|202
1627643090000|2021-07-30 11:04:50|7489.8|7487|7489.8|7487|7489.8|7487|7489.8|7487|1
1627643100000|2021-07-30 11:05:00|7490.8|7488|7490.8|7488|7490.8|7488|7490.3|7487.5|72
1627643110000|2021-07-30 11:05:10|7490.3|7487.5|7490.3|7487.5|7490.8|7488|7490.3|7487.5|4
1627643120000|2021-07-30 11:05:20|||||||||1
1627643130000|2021-07-30 11:05:30|7490.8|7488|7490.8|7488|7491.3|7488.5|7490.8|7488|2
1627643140000|2021-07-30 11:05:40|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|0
1627643150000|2021-07-30 11:05:50|7491.3|7488.5|7489.3|7486.5|7491.3|7488.5|7489.3|7486.5|41
1627643160000|2021-07-30 11:06:00|7489.4|7486.6|7490.3|7487.5|7490.3|7487.5|7489.4|7486.6|1
1627643170000|2021-07-30 11:06:10|||||||||3
1627643190000|2021-07-30 11:06:30|7490.4|7487.6|7490.8|7488|7490.8|7488|7490.4|7487.6|6
1627643210000|2021-07-30 11:06:50|7490.9|7488.1|7492.3|7489.5|7492.3|7489.5|7490.9|7488.1|33
1627643220000|2021-07-30 11:07:00|||||||||9
1627643230000|2021-07-30 11:07:10|||||||||2
1627643240000|2021-07-30 11:07:20|||||||||13
1627643250000|2021-07-30 11:07:30|||||||||1
1627643260000|2021-07-30 11:07:40|||||||||1
1627643270000|2021-07-30 11:07:50|||||||||3
1627643280000|2021-07-30 11:08:00|||||||||4
1627643290000|2021-07-30 11:08:10|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|40
1627643300000|2021-07-30 11:08:20|7492.3|7489.5|7494.3|7491.5|7494.3|7491.5|7492.3|7489.5|36
1627643310000|2021-07-30 11:08:30|7493.8|7491|7493.4|7490.6|7494.3|7491.5|7493.4|7490.6|50
1627643320000|2021-07-30 11:08:40|7493.3|7490.5|7492.8|7490|7493.3|7490.5|7492.8|7490|3
1627643330000|2021-07-30 11:08:50|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7492.3|7489.5|2
1627643340000|2021-07-30 11:09:00|||||||||21
1627643350000|2021-07-30 11:09:10|7492.3|7489.5|7489.9|7487.1|7492.3|7489.5|7489.9|7487.1|45
1627643360000|2021-07-30 11:09:20|7489.4|7486.6|7489.9|7487.1|7489.9|7487.1|7489.4|7486.6|28
1627643370000|2021-07-30 11:09:30|7489.8|7487|7489.9|7487.1|7490.3|7487.5|7489.8|7487|15
1627643380000|2021-07-30 11:09:40|7490.3|7487.5|7489.8|7487|7490.3|7487.5|7489.8|7487|6
1627643390000|2021-07-30 11:09:50|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|0
1627643400000|2021-07-30 11:10:00|7490.8|7488|7492.3|7489.5|7492.3|7489.5|7490.8|7488|38
1627643410000|2021-07-30 11:10:10|7493.3|7490.5|7492.3|7489.5|7493.3|7490.5|7492.3|7489.5|4
1627643440000|2021-07-30 11:10:40|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|8
1627643450000|2021-07-30 11:10:50|7490.3|7487.5|7489.8|7487|7490.3|7487.5|7489.3|7486.5|23
1627643460000|2021-07-30 11:11:00|7489.3|7486.5|7488.3|7485.5|7489.3|7486.5|7487.3|7484.5|21
1627643470000|2021-07-30 11:11:10|7487.8|7485|7487.8|7485|7488.3|7485.5|7487.8|7485|11
1627643480000|2021-07-30 11:11:20|7488.3|7485.5|7489.3|7486.5|7489.3|7486.5|7488.3|7485.5|36
1627643490000|2021-07-30 11:11:30|||||||||2
1627643500000|2021-07-30 11:11:40|7488.8|7486|7488.3|7485.5|7488.8|7486|7488.3|7485.5|2
1627643510000|2021-07-30 11:11:50|7487.8|7485|7488.3|7485.5|7489.3|7486.5|7487.8|7485|16
1627643520000|2021-07-30 11:12:00|7487.8|7485|7488.8|7486|7488.8|7486|7487.3|7484.5|10
1627643530000|2021-07-30 11:12:10|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|0
1627643540000|2021-07-30 11:12:20|7489.8|7487|7490.3|7487.5|7490.3|7487.5|7489.8|7487|1
1627643550000|2021-07-30 11:12:30|7491.3|7488.5|7490.3|7487.5|7491.3|7488.5|7490.3|7487.5|8
1627643560000|2021-07-30 11:12:40|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|1
1627643570000|2021-07-30 11:12:50|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|0
1627643580000|2021-07-30 11:13:00|||||||||3
1627643590000|2021-07-30 11:13:10|7491.8|7489|7492.3|7489.5|7492.3|7489.5|7491.8|7489|3
1627643600000|2021-07-30 11:13:20|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|17
1627643610000|2021-07-30 11:13:30|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|0
1627643620000|2021-07-30 11:13:40|||||||||2
1627643630000|2021-07-30 11:13:50|||||||||1
1627643640000|2021-07-30 11:14:00|||||||||1
1627643650000|2021-07-30 11:14:10|||||||||7
1627643670000|2021-07-30 11:14:30|||||||||2
1627643680000|2021-07-30 11:14:40|7490.8|7488|7491.3|7488.5|7491.3|7488.5|7490.8|7488|12
1627643700000|2021-07-30 11:15:00|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|4
1627643710000|2021-07-30 11:15:10|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|2
1627643720000|2021-07-30 11:15:20|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|0
1627643730000|2021-07-30 11:15:30|7489.9|7487.1|7490.3|7487.5|7490.3|7487.5|7489.3|7485.9|27
1627643740000|2021-07-30 11:15:40|7491.3|7488.5|7490.8|7488|7491.3|7488.5|7490.3|7487.5|4
1627643750000|2021-07-30 11:15:50|7490.3|7487.5|7491.3|7488.5|7491.3|7488.5|7490.3|7487.5|0
1627643770000|2021-07-30 11:16:10|||||||||4
1627643790000|2021-07-30 11:16:30|||||||||5
1627643800000|2021-07-30 11:16:40|||||||||1
1627643810000|2021-07-30 11:16:50|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|5
1627643820000|2021-07-30 11:17:00|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|52
1627643840000|2021-07-30 11:17:20|||||||||1
1627643850000|2021-07-30 11:17:30|||||||||3
1627643860000|2021-07-30 11:17:40|||||||||1
1627643870000|2021-07-30 11:17:50|||||||||3
1627643880000|2021-07-30 11:18:00|||||||||2
1627643890000|2021-07-30 11:18:10|||||||||2
1627643900000|2021-07-30 11:18:20|||||||||2
1627643910000|2021-07-30 11:18:30|||||||||1
1627643920000|2021-07-30 11:18:40|||||||||1
1627643930000|2021-07-30 11:18:50|||||||||14
1627643940000|2021-07-30 11:19:00|7493.8|7491|7493.8|7491|7493.8|7491|7493.8|7491|1
1627643950000|2021-07-30 11:19:10|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|0
1627643960000|2021-07-30 11:19:20|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|11
1627643970000|2021-07-30 11:19:30|7495.8|7493|7495.3|7492.5|7495.8|7493|7495.3|7492.5|14
1627643980000|2021-07-30 11:19:40|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|14
1627643990000|2021-07-30 11:19:50|7493.3|7490.5|7494.3|7491.5|7494.3|7491.5|7493.3|7490.5|12
1627644000000|2021-07-30 11:20:00|7494.8|7492|7494.3|7491.5|7494.8|7492|7494.3|7491.5|3
1627644010000|2021-07-30 11:20:10|7493.8|7491|7494.3|7491.5|7494.3|7491.5|7493.3|7490.5|3
1627644020000|2021-07-30 11:20:20|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7494.3|7491.5|23
1627644030000|2021-07-30 11:20:30|7494.8|7492|7494.3|7491.5|7494.8|7492|7494.3|7491.5|0
1627644040000|2021-07-30 11:20:40|7493.3|7490.5|7493.8|7491|7494.3|7491.5|7493.3|7490.5|6
1627644050000|2021-07-30 11:20:50|7493.3|7490.5|7492.8|7490|7493.3|7490.5|7492.8|7490|7
1627644060000|2021-07-30 11:21:00|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|0
1627644070000|2021-07-30 11:21:10|7493.8|7491|7493.8|7491|7493.8|7491|7493.8|7491|5
1627644080000|2021-07-30 11:21:20|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|0
1627644110000|2021-07-30 11:21:50|7492.8|7490|7492.3|7489.5|7492.8|7490|7492.3|7489.5|6
1627644120000|2021-07-30 11:22:00|7492.8|7490|7492.3|7489.5|7492.8|7490|7491.8|7489|7
1627644130000|2021-07-30 11:22:10|||||||||1
1627644140000|2021-07-30 11:22:20|||||||||38
1627644150000|2021-07-30 11:22:30|||||||||1
1627644160000|2021-07-30 11:22:40|7491.8|7489|7492.3|7489.5|7492.3|7489.5|7491.8|7489|4
1627644170000|2021-07-30 11:22:50|7491.8|7489|7491.8|7489|7491.8|7489|7491.8|7489|18
1627644180000|2021-07-30 11:23:00|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|0
1627644190000|2021-07-30 11:23:10|7491.8|7489|7491.8|7489|7491.8|7489|7491.8|7489|2
1627644200000|2021-07-30 11:23:20|7491.3|7488.5|7492.2|7489.4|7492.2|7489.4|7491.3|7488.5|3
1627644210000|2021-07-30 11:23:30|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|2
1627644230000|2021-07-30 11:23:50|||||||||1
1627644240000|2021-07-30 11:24:00|||||||||1
1627644260000|2021-07-30 11:24:20|7493.3|7490.5|7494.3|7491.5|7494.3|7491.5|7493.3|7490.5|27
1627644270000|2021-07-30 11:24:30|7495.2|7492.4|7495.3|7492.5|7495.3|7492.5|7494.8|7492|7
1627644280000|2021-07-30 11:24:40|7494.3|7491.5|7495.3|7492.5|7495.3|7492.5|7494.3|7491.5|7
1627644300000|2021-07-30 11:25:00|7494.8|7492|7494.8|7492|7494.8|7492|7494.8|7492|3
1627644310000|2021-07-30 11:25:10|7495.3|7492.5|7493.3|7490.5|7495.3|7492.5|7493.3|7490.5|12
1627644320000|2021-07-30 11:25:20|7492.8|7490|7492.8|7490|7493.3|7490.5|7492.3|7489.5|15
1627644330000|2021-07-30 11:25:30|7493.3|7490.5|7492.8|7490|7493.3|7490.5|7492.8|7490|9
1627644340000|2021-07-30 11:25:40|7492.3|7489.5|7491.8|7489|7492.3|7489.5|7491.3|7488.5|16
1627644350000|2021-07-30 11:25:50|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7490.8|7488|10
1627644360000|2021-07-30 11:26:00|7490.3|7487.5|7489.3|7486.5|7490.3|7487.5|7489.3|7486.5|30
1627644370000|2021-07-30 11:26:10|7488.8|7486|7489.3|7486.5|7489.3|7486.5|7488.3|7485.5|14
1627644380000|2021-07-30 11:26:20|7488.8|7486|7488.3|7485.5|7489.3|7486.5|7488.3|7485.5|12
1627644390000|2021-07-30 11:26:30|7487.8|7485|7487.3|7484.5|7488.3|7485.5|7487.3|7484.5|11
1627644400000|2021-07-30 11:26:40|7486.8|7484|7486.8|7484|7487.3|7484.5|7486.3|7483.5|9
1627644410000|2021-07-30 11:26:50|7486.3|7483.5|7486.8|7484|7486.8|7484|7486.3|7483.5|8
1627644420000|2021-07-30 11:27:00|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7485.3|7482.5|25
1627644430000|2021-07-30 11:27:10|7485.8|7483|7485.8|7483|7486.3|7483.5|7485.3|7482.5|148
1627644440000|2021-07-30 11:27:20|7485.3|7482.5|7485.3|7482.5|7485.8|7483|7484.3|7481.5|25
1627644450000|2021-07-30 11:27:30|7484.8|7482|7484.8|7482|7485.3|7482.5|7484.3|7481.5|32
1627644460000|2021-07-30 11:27:40|7485.3|7482.5|7484.8|7482|7485.3|7482.5|7484.8|7482|24
1627644470000|2021-07-30 11:27:50|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|17
1627644480000|2021-07-30 11:28:00|7483.3|7480.5|7481.3|7478.5|7484.2|7481.4|7480.3|7477.5|196
1627644490000|2021-07-30 11:28:10|7482.3|7479.5|7482.8|7480|7482.8|7480|7482.3|7479.5|98
1627644500000|2021-07-30 11:28:20|7482.3|7479.5|7482.3|7479.5|7483.3|7480.5|7481.8|7479|136
1627644510000|2021-07-30 11:28:30|7481.8|7479|7479.8|7477|7481.8|7479|7478.8|7476|112
1627644520000|2021-07-30 11:28:40|7479.3|7476.5|7479.3|7476.5|7480.3|7477.5|7478.8|7476|63
1627644530000|2021-07-30 11:28:50|7478.8|7476|7484.3|7481.5|7485.2|7482.4|7478.3|7475.5|351
1627644540000|2021-07-30 11:29:00|7484.8|7482|7489.3|7486.5|7489.3|7486.5|7483.3|7480.5|345
1627644550000|2021-07-30 11:29:10|7490.3|7487.5|7497.2|7494.4|7497.3|7494.5|7489.3|7486.5|729
1627644560000|2021-07-30 11:29:20|7497.3|7494.5|7502.3|7499.5|7503.2|7500.4|7494.8|7491.8|786
1627644570000|2021-07-30 11:29:30|7500.3|7497.5|7502.2|7499.4|7503.3|7500.5|7500.2|7497.4|503
1627644580000|2021-07-30 11:29:40|7500.7|7497.9|7503.3|7500.5|7503.3|7500.5|7496.7|7493.9|657
1627644590000|2021-07-30 11:29:50|7502.8|7500|7499.8|7497|7502.8|7500|7495.3|7492.5|969
1627644600000|2021-07-30 11:30:00|7500.3|7497.5|7500.3|7497.5|7501.7|7498.9|7499.3|7496.5|21
1627644610000|2021-07-30 11:30:10|7499.3|7496.5|7498.3|7495.5|7499.3|7496.5|7498.3|7495.5|16
1627644620000|2021-07-30 11:30:20|||||||||34
1627644630000|2021-07-30 11:30:30|||||||||20
1627644640000|2021-07-30 11:30:40|||||||||27
1627644650000|2021-07-30 11:30:50|||||||||37
1627644660000|2021-07-30 11:31:00|7498.2|7495.4|7496.3|7493.5|7498.2|7495.4|7495.3|7492.5|76
1627644670000|2021-07-30 11:31:10|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|13
1627644680000|2021-07-30 11:31:20|7495.8|7493|7495.8|7493|7496.3|7493.5|7495.8|7493|24
1627644700000|2021-07-30 11:31:40|7495.7|7492.9|7495.8|7493|7495.8|7493|7495.7|7492.9|1
1627644710000|2021-07-30 11:31:50|7495.3|7492.5|7496.8|7494|7496.8|7494|7495.3|7492.5|3
1627644720000|2021-07-30 11:32:00|7494.7|7491.9|7494.8|7492|7495.3|7492.5|7493.8|7491|71
1627644730000|2021-07-30 11:32:10|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|0
1627644740000|2021-07-30 11:32:20|7495.2|7492.4|7495.8|7493|7495.8|7493|7495.2|7492.4|21
1627644750000|2021-07-30 11:32:30|7494.3|7491.5|7493.8|7491|7494.3|7491.5|7493.8|7491|40
1627644760000|2021-07-30 11:32:40|7494.2|7491.4|7495.3|7492.5|7496.3|7493.5|7493.3|7490.5|148
1627644770000|2021-07-30 11:32:50|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|0
1627644780000|2021-07-30 11:33:00|7496.3|7493.5|7497.7|7494.9|7497.7|7494.9|7496.3|7493.5|7
1627644790000|2021-07-30 11:33:10|7498.2|7495.4|7498.8|7496|7498.8|7496|7497.8|7495|2
1627644800000|2021-07-30 11:33:20|7498.3|7495.5|7498.2|7495.4|7498.3|7495.5|7497.8|7495|0
1627644810000|2021-07-30 11:33:30|7497.8|7495|7496.3|7493.5|7497.8|7495|7496.3|7493.5|1
1627644820000|2021-07-30 11:33:40|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|0
1627644830000|2021-07-30 11:33:50|7495.8|7493|7494.7|7491.9|7495.8|7493|7494.7|7491.9|2
1627644840000|2021-07-30 11:34:00|7494.8|7492|7496.8|7494|7497.3|7494.5|7494.7|7491.9|210
1627644850000|2021-07-30 11:34:10|7497.2|7494.4|7496.8|7494|7497.3|7494.5|7496.8|7494|0
1627644860000|2021-07-30 11:34:20|7497.3|7494.5|7496.8|7494|7497.3|7494.5|7496.8|7494|3
1627644870000|2021-07-30 11:34:30|7497.2|7494.4|7497.3|7494.5|7497.3|7494.5|7497.2|7494.4|5
1627644880000|2021-07-30 11:34:40|||||||||14
1627644890000|2021-07-30 11:34:50|7495.8|7493|7495.8|7493|7495.8|7493|7495.8|7493|53
1627644900000|2021-07-30 11:35:00|7496.3|7493.5|7494.3|7491.5|7496.3|7493.5|7494.3|7491.5|131
1627644910000|2021-07-30 11:35:10|7494.8|7492|7496.3|7493.5|7496.3|7493.5|7494.3|7491.5|19
1627644920000|2021-07-30 11:35:20|7494.8|7492|7494.8|7492|7494.8|7492|7494.8|7492|102
1627644930000|2021-07-30 11:35:30|7495.3|7492.5|7494.3|7491.5|7495.3|7492.5|7494.3|7491.5|8
1627644940000|2021-07-30 11:35:40|7494.2|7491.4|7493.3|7490.5|7494.2|7491.4|7493.3|7490.5|7
1627644950000|2021-07-30 11:35:50|7493.8|7491|7493.8|7491|7493.8|7491|7493.8|7491|1
1627644960000|2021-07-30 11:36:00|7493.3|7490.5|7493.3|7490.5|7493.8|7491|7493.3|7490.5|33
1627644970000|2021-07-30 11:36:10|7493.8|7491|7491.8|7489|7494.2|7491.4|7490.8|7488|70
1627644980000|2021-07-30 11:36:20|7492.3|7489.5|7491.8|7489|7492.3|7489.5|7491.8|7489|7
1627644990000|2021-07-30 11:36:30|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|2
1627645000000|2021-07-30 11:36:40|7492.8|7490|7493.8|7491|7494.2|7491.4|7492.8|7490|6
1627645010000|2021-07-30 11:36:50|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|0
1627645020000|2021-07-30 11:37:00|7493.2|7490.4|7491.3|7488.5|7493.2|7490.4|7491.3|7488.5|4
1627645030000|2021-07-30 11:37:10|7491.8|7489|7493.2|7490.4|7493.2|7490.4|7491.8|7489|94
1627645050000|2021-07-30 11:37:30|7493.3|7490.5|7492.3|7489.5|7493.3|7490.5|7492.3|7489.5|3
1627645060000|2021-07-30 11:37:40|7492.8|7490|7493.2|7490.4|7493.3|7490.5|7492.8|7490|1
1627645070000|2021-07-30 11:37:50|7493.3|7490.5|7492.8|7490|7493.3|7490.5|7492.8|7490|9
1627645080000|2021-07-30 11:38:00|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|0
1627645090000|2021-07-30 11:38:10|7493.8|7491|7493.8|7491|7493.8|7491|7493.8|7491|0
1627645100000|2021-07-30 11:38:20|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|0
1627645130000|2021-07-30 11:38:50|7493.8|7491|7494.3|7491.5|7494.3|7491.5|7493.8|7491|1
1627645140000|2021-07-30 11:39:00|7495.2|7492.4|7495.8|7493|7496.3|7493.5|7495.2|7492.4|24
1627645150000|2021-07-30 11:39:10|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|0
1627645160000|2021-07-30 11:39:20|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|10
1627645170000|2021-07-30 11:39:30|7493.8|7491|7496.3|7493.5|7496.3|7493.5|7493.3|7490.5|5
1627645180000|2021-07-30 11:39:40|||||||||1
1627645200000|2021-07-30 11:40:00|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|2
1627645240000|2021-07-30 11:40:40|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|5
1627645250000|2021-07-30 11:40:50|7494.2|7491.4|7492.3|7489.5|7494.2|7491.4|7492.3|7489.5|2
1627645260000|2021-07-30 11:41:00|7491.8|7489|7492.3|7489.5|7492.3|7489.5|7491.8|7489|21
1627645280000|2021-07-30 11:41:20|7491.8|7489|7491.8|7489|7492.3|7489.5|7491.3|7488.5|10
1627645290000|2021-07-30 11:41:30|7492.3|7489.5|7491.8|7489|7492.3|7489.5|7491.8|7489|0
1627645300000|2021-07-30 11:41:40|7491.3|7488.5|7490.3|7487.5|7491.3|7488.5|7490.3|7487.5|3
1627645320000|2021-07-30 11:42:00|7490.2|7487.4|7490.3|7487.5|7491.2|7488.4|7490.2|7487.4|3
1627645330000|2021-07-30 11:42:10|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|2
1627645340000|2021-07-30 11:42:20|||||||||8
1627645350000|2021-07-30 11:42:30|7490.7|7487.9|7491.2|7488.4|7491.2|7488.4|7490.7|7487.9|5
1627645360000|2021-07-30 11:42:40|7490.8|7488|7492.2|7489.4|7492.2|7489.4|7490.8|7488|2
1627645370000|2021-07-30 11:42:50|||||||||1
1627645380000|2021-07-30 11:43:00|7491.7|7488.9|7492.2|7489.4|7492.2|7489.4|7491.7|7488.9|2
1627645390000|2021-07-30 11:43:10|7492.7|7489.9|7493.2|7490.4|7493.2|7490.4|7492.7|7489.9|5
1627645400000|2021-07-30 11:43:20|7493.3|7490.5|7494.2|7491.4|7494.2|7491.4|7493.3|7490.5|5
1627645430000|2021-07-30 11:43:50|||||||||2
1627645440000|2021-07-30 11:44:00|7495.2|7492.4|7494.7|7491.9|7495.2|7492.4|7494.3|7491.5|8
1627645450000|2021-07-30 11:44:10|7494.8|7492|7494.7|7491.9|7495.2|7492.4|7494.7|7491.9|4
1627645460000|2021-07-30 11:44:20|7495.2|7492.4|7494.8|7492|7495.2|7492.4|7494.8|7492|0
1627645470000|2021-07-30 11:44:30|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7493.7|7490.9|2
1627645480000|2021-07-30 11:44:40|7495.2|7492.4|7496.2|7493.4|7496.2|7493.4|7495.2|7492.4|14
1627645490000|2021-07-30 11:44:50|7494.2|7491.4|7494.7|7491.9|7494.7|7491.9|7494.2|7491.4|2
1627645500000|2021-07-30 11:45:00|7494.2|7491.4|7493.7|7490.9|7494.2|7491.4|7493.7|7490.9|3
1627645510000|2021-07-30 11:45:10|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|14
1627645520000|2021-07-30 11:45:20|7494.7|7491.9|7493.3|7490.5|7495.2|7492.4|7493.3|7490.5|6
1627645530000|2021-07-30 11:45:30|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|6
1627645540000|2021-07-30 11:45:40|7493.7|7490.9|7492.2|7489.4|7493.7|7490.9|7492.2|7489.4|39
1627645550000|2021-07-30 11:45:50|7491.8|7489|7491.8|7489|7491.8|7489|7491.8|7489|5
1627645560000|2021-07-30 11:46:00|7492.2|7489.4|7492.7|7489.9|7492.7|7489.9|7492.2|7489.4|2
1627645570000|2021-07-30 11:46:10|7493.2|7490.4|7493.3|7490.5|7494.7|7491.9|7493.2|7490.4|28
1627645580000|2021-07-30 11:46:20|7493.2|7490.4|7492.7|7489.9|7493.7|7490.9|7492.7|7489.9|1
1627645590000|2021-07-30 11:46:30|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|7492.7|7489.9|0
1627645600000|2021-07-30 11:46:40|7493.7|7490.9|7493.2|7490.4|7493.7|7490.9|7493.2|7490.4|0
1627645610000|2021-07-30 11:46:50|7493.7|7490.9|7493.2|7490.4|7493.7|7490.9|7493.2|7490.4|0
1627645620000|2021-07-30 11:47:00|7493.7|7490.9|7494.2|7491.4|7494.2|7491.4|7493.7|7490.9|42
1627645640000|2021-07-30 11:47:20|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|7
1627645650000|2021-07-30 11:47:30|||||||||1
1627645660000|2021-07-30 11:47:40|7493.7|7490.9|7493.2|7490.4|7493.7|7490.9|7493.2|7490.4|0
1627645670000|2021-07-30 11:47:50|7492.3|7489.5|7492.2|7489.4|7492.7|7489.9|7492.2|7489.4|8
1627645680000|2021-07-30 11:48:00|7491.3|7488.5|7490.7|7487.9|7491.3|7488.5|7490.2|7487.4|62
1627645690000|2021-07-30 11:48:10|7490.3|7487.5|7490.8|7488|7491.2|7488.4|7490.3|7487.5|14
1627645700000|2021-07-30 11:48:20|7490.7|7487.9|7490.2|7487.4|7490.7|7487.9|7490.2|7487.4|16
1627645710000|2021-07-30 11:48:30|7491.2|7488.4|7491.2|7488.4|7492.2|7489.4|7491.2|7488.4|9
1627645720000|2021-07-30 11:48:40|7491.3|7488.5|7492.2|7489.4|7492.2|7489.4|7491.3|7488.5|1
1627645740000|2021-07-30 11:49:00|7491.2|7488.4|7491.2|7488.4|7491.7|7488.9|7491.2|7488.4|18
1627645750000|2021-07-30 11:49:10|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|0
1627645780000|2021-07-30 11:49:40|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1627645800000|2021-07-30 11:50:00|7492.2|7489.4|7493.2|7490.4|7493.2|7490.4|7492.2|7489.4|9
1627645810000|2021-07-30 11:50:10|7493.7|7490.9|7493.2|7490.4|7493.7|7490.9|7493.2|7490.4|1
1627645830000|2021-07-30 11:50:30|7493.3|7490.5|7494.2|7491.4|7494.2|7491.4|7493.3|7490.5|4
1627645840000|2021-07-30 11:50:40|7493.3|7490.5|7493.7|7490.9|7493.7|7490.9|7493.3|7490.5|6
1627645850000|2021-07-30 11:50:50|7493.3|7490.5|7492.7|7489.9|7493.3|7490.5|7491.3|7488.5|209
1627645860000|2021-07-30 11:51:00|7492.3|7489.5|7493.2|7490.4|7493.2|7490.4|7492.3|7489.5|2
1627645870000|2021-07-30 11:51:10|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|14
1627645890000|2021-07-30 11:51:30|7493.2|7490.4|7492.7|7489.9|7493.2|7490.4|7492.7|7489.9|7
1627645900000|2021-07-30 11:51:40|7492.8|7490|7493.2|7490.4|7493.2|7490.4|7492.8|7490|1
1627645910000|2021-07-30 11:51:50|7492.8|7490|7493.2|7490.4|7493.2|7490.4|7492.7|7489.9|0
1627645920000|2021-07-30 11:52:00|7492.3|7489.5|7493.2|7490.4|7493.2|7490.4|7492.3|7489.5|7
1627645930000|2021-07-30 11:52:10|||||||||5
1627645940000|2021-07-30 11:52:20|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|3
1627645950000|2021-07-30 11:52:30|||||||||8
1627645960000|2021-07-30 11:52:40|||||||||8
1627645970000|2021-07-30 11:52:50|||||||||2
1627645980000|2021-07-30 11:53:00|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|8
1627645990000|2021-07-30 11:53:10|7492.2|7489.4|7492.8|7490|7493.2|7490.4|7492.2|7489.4|3
1627646010000|2021-07-30 11:53:30|7493.2|7490.4|7493.7|7490.9|7493.7|7490.9|7493.2|7490.4|1
1627646020000|2021-07-30 11:53:40|7493.2|7490.4|7492.7|7489.9|7493.2|7490.4|7492.7|7489.9|57
1627646030000|2021-07-30 11:53:50|7493.2|7490.4|7493.7|7490.9|7494.2|7491.4|7493.2|7490.4|26
1627646040000|2021-07-30 11:54:00|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|0
1627646050000|2021-07-30 11:54:10|7493.7|7490.9|7492.2|7489.4|7493.7|7490.9|7491.7|7488.9|89
1627646070000|2021-07-30 11:54:30|||||||||9
1627646080000|2021-07-30 11:54:40|7491.8|7489|7491.3|7488.5|7491.8|7489|7491.3|7488.5|6
1627646090000|2021-07-30 11:54:50|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|2
1627646100000|2021-07-30 11:55:00|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|0
1627646110000|2021-07-30 11:55:10|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7
1627646120000|2021-07-30 11:55:20|7493.2|7490.4|7493.2|7490.4|7494.2|7491.4|7493.2|7490.4|54
1627646130000|2021-07-30 11:55:30|7492.2|7489.4|7490.8|7488|7492.2|7489.4|7490.8|7488|30
1627646140000|2021-07-30 11:55:40|7491.2|7488.4|7492.2|7489.4|7492.2|7489.4|7491.2|7488.4|2
1627646150000|2021-07-30 11:55:50|7493.2|7490.4|7493.3|7490.5|7493.3|7490.5|7493.2|7490.4|84
1627646170000|2021-07-30 11:56:10|7493.2|7490.4|7492.2|7489.4|7493.2|7490.4|7492.2|7489.4|66
1627646180000|2021-07-30 11:56:20|||||||||2
1627646200000|2021-07-30 11:56:40|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|7492.7|7489.9|12
1627646210000|2021-07-30 11:56:50|||||||||1
1627646220000|2021-07-30 11:57:00|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|12
1627646240000|2021-07-30 11:57:20|7492.7|7489.9|7492.2|7489.4|7493.2|7490.4|7492.2|7489.4|6
1627646260000|2021-07-30 11:57:40|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|10
1627646270000|2021-07-30 11:57:50|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|9
1627646280000|2021-07-30 11:58:00|||||||||6
1627646290000|2021-07-30 11:58:10|||||||||7
1627646300000|2021-07-30 11:58:20|||||||||7
1627646310000|2021-07-30 11:58:30|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|6
1627646320000|2021-07-30 11:58:40|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|7493.2|7490.4|9
1627646330000|2021-07-30 11:58:50|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|19
1627646340000|2021-07-30 11:59:00|7492.2|7489.4|7492.2|7489.4|7492.7|7489.9|7492.2|7489.4|18
1627646350000|2021-07-30 11:59:10|||||||||11
1627646360000|2021-07-30 11:59:20|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|23
1627646370000|2021-07-30 11:59:30|||||||||17
1627646380000|2021-07-30 11:59:40|7490.7|7487.9|7491.2|7488.4|7491.2|7488.4|7490.7|7487.9|3
1627646400000|2021-07-30 12:00:00|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|8
1627646420000|2021-07-30 12:00:20|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1627646430000|2021-07-30 12:00:30|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|8
1627646440000|2021-07-30 12:00:40|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1627646450000|2021-07-30 12:00:50|7491.7|7488.9|7490.2|7487.4|7492.7|7489.9|7490.2|7487.4|360
1627646460000|2021-07-30 12:01:00|7489.7|7486.9|7491.7|7488.9|7491.7|7488.9|7489.7|7486.9|140
1627646470000|2021-07-30 12:01:10|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7490.7|7487.9|2
1627646480000|2021-07-30 12:01:20|7490.7|7487.9|7491.2|7488.4|7491.2|7488.4|7490.3|7487.5|106
1627646510000|2021-07-30 12:01:50|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|1
1627646520000|2021-07-30 12:02:00|7491.2|7488.4|7490.7|7487.9|7491.2|7488.4|7490.3|7487.5|23
1627646530000|2021-07-30 12:02:10|7490.3|7487.5|7490.2|7487.4|7490.3|7487.5|7490.2|7487.4|4
1627646540000|2021-07-30 12:02:20|||||||||2
1627646550000|2021-07-30 12:02:30|7489.8|7487|7491.2|7488.4|7491.2|7488.4|7489.7|7486.9|9
1627646560000|2021-07-30 12:02:40|7491.7|7488.9|7491.2|7488.4|7491.7|7488.9|7491.2|7488.4|7
1627646570000|2021-07-30 12:02:50|7491.7|7488.9|7491.2|7488.4|7491.7|7488.9|7491.2|7488.4|0
1627646580000|2021-07-30 12:03:00|7491.7|7488.9|7493.2|7490.4|7493.2|7490.4|7491.7|7488.9|21
1627646590000|2021-07-30 12:03:10|||||||||6
1627646600000|2021-07-30 12:03:20|7492.3|7489.5|7490.7|7487.9|7492.3|7489.5|7490.7|7487.9|70
1627646610000|2021-07-30 12:03:30|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7490.2|7487.4|3
1627646620000|2021-07-30 12:03:40|7490.7|7487.9|7490.2|7487.4|7490.7|7487.9|7490.2|7487.4|2
1627646630000|2021-07-30 12:03:50|7490.3|7487.5|7490.2|7487.4|7491.2|7488.4|7490.2|7487.4|4
1627646640000|2021-07-30 12:04:00|||||||||5
1627646650000|2021-07-30 12:04:10|7491.2|7488.4|7492.2|7489.4|7492.2|7489.4|7491.2|7488.4|5
1627646660000|2021-07-30 12:04:20|7492.7|7489.9|7492.7|7489.9|7493.2|7490.4|7492.7|7489.9|13
1627646670000|2021-07-30 12:04:30|7493.2|7490.4|7492.7|7489.9|7493.2|7490.4|7492.2|7489.4|3
1627646680000|2021-07-30 12:04:40|7492.2|7489.4|7492.2|7489.4|7492.7|7489.9|7492.2|7489.4|88
1627646690000|2021-07-30 12:04:50|7492.7|7489.9|7492.2|7489.4|7492.7|7489.9|7492.2|7489.4|13
1627646700000|2021-07-30 12:05:00|7492.7|7489.9|7491.2|7488.4|7492.7|7489.9|7491.2|7488.4|42
1627646710000|2021-07-30 12:05:10|7492.2|7489.4|7491.7|7488.9|7492.2|7489.4|7491.7|7488.9|9
1627646720000|2021-07-30 12:05:20|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|1
1627646730000|2021-07-30 12:05:30|7491.7|7488.9|7491.7|7488.9|7492.2|7489.4|7491.7|7488.9|2
1627646740000|2021-07-30 12:05:40|7492.7|7489.9|7493.2|7490.4|7493.2|7490.4|7492.2|7489.4|13
1627646750000|2021-07-30 12:05:50|7494.2|7491.4|7496.2|7493.4|7496.2|7493.4|7494.2|7491.4|206
1627646760000|2021-07-30 12:06:00|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.2|7492.4|37
1627646770000|2021-07-30 12:06:10|7495.2|7492.4|7495.7|7492.9|7495.7|7492.9|7494.7|7491.9|9
1627646780000|2021-07-30 12:06:20|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|6
1627646800000|2021-07-30 12:06:40|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|0
1627646810000|2021-07-30 12:06:50|7496.2|7493.4|7498.2|7495.4|7498.7|7495.9|7496.2|7493.4|191
1627646820000|2021-07-30 12:07:00|7498.7|7495.9|7496.7|7493.9|7498.7|7495.9|7496.7|7493.9|73
1627646830000|2021-07-30 12:07:10|7497.2|7494.4|7495.7|7492.9|7497.2|7494.4|7495.7|7492.9|19
1627646840000|2021-07-30 12:07:20|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|0
1627646850000|2021-07-30 12:07:30|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7493.2|7490.4|27
1627646860000|2021-07-30 12:07:40|||||||||25
1627646870000|2021-07-30 12:07:50|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|17
1627646880000|2021-07-30 12:08:00|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|14
1627646890000|2021-07-30 12:08:10|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|18
1627646900000|2021-07-30 12:08:20|7495.7|7492.9|7495.7|7492.9|7496.2|7493.4|7495.7|7492.9|18
1627646910000|2021-07-30 12:08:30|7496.2|7493.4|7495.7|7492.9|7496.2|7493.4|7495.7|7492.9|12
1627646920000|2021-07-30 12:08:40|||||||||11
1627646930000|2021-07-30 12:08:50|7495.2|7492.4|7495.2|7492.4|7495.7|7492.9|7495.2|7492.4|14
1627646940000|2021-07-30 12:09:00|7494.7|7491.9|7495.2|7492.4|7495.7|7492.9|7494.2|7491.4|30
1627646950000|2021-07-30 12:09:10|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|12
1627646960000|2021-07-30 12:09:20|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7494.7|7491.9|7
1627646970000|2021-07-30 12:09:30|7494.7|7491.9|7495.2|7492.4|7495.2|7492.4|7494.7|7491.9|8
1627646990000|2021-07-30 12:09:50|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|1
1627647000000|2021-07-30 12:10:00|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|3
1627647010000|2021-07-30 12:10:10|7496.2|7493.4|7499.2|7496.4|7499.2|7496.4|7496.2|7493.4|171
1627647020000|2021-07-30 12:10:20|||||||||16
1627647030000|2021-07-30 12:10:30|||||||||1
1627647040000|2021-07-30 12:10:40|||||||||1
1627647050000|2021-07-30 12:10:50|7500.2|7497.4|7495.2|7492.4|7500.2|7497.4|7495.2|7492.4|55
1627647060000|2021-07-30 12:11:00|7495.7|7492.9|7496.2|7493.4|7496.2|7493.4|7495.7|7492.9|4
1627647070000|2021-07-30 12:11:10|7495.7|7492.9|7496.2|7493.4|7496.2|7493.4|7495.7|7492.9|2
1627647080000|2021-07-30 12:11:20|7495.7|7492.9|7495.7|7492.9|7496.2|7493.4|7495.7|7492.9|2
1627647090000|2021-07-30 12:11:30|7496.2|7493.4|7497.2|7494.4|7497.2|7494.4|7496.2|7493.4|5
1627647100000|2021-07-30 12:11:40|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|1
1627647110000|2021-07-30 12:11:50|7497.2|7494.4|7496.7|7493.9|7497.2|7494.4|7496.7|7493.9|0
1627647120000|2021-07-30 12:12:00|7496.2|7493.4|7495.7|7492.9|7496.2|7493.4|7495.2|7492.4|8
1627647130000|2021-07-30 12:12:10|7496.2|7493.4|7498.2|7495.4|7498.2|7495.4|7496.2|7493.4|18
1627647140000|2021-07-30 12:12:20|7498.7|7495.9|7499.2|7496.4|7499.2|7496.4|7498.7|7495.9|0
1627647150000|2021-07-30 12:12:30|7498.7|7495.9|7499.2|7496.4|7499.2|7496.4|7498.7|7495.9|9
1627647160000|2021-07-30 12:12:40|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|2
1627647170000|2021-07-30 12:12:50|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|1
1627647180000|2021-07-30 12:13:00|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|8
1627647190000|2021-07-30 12:13:10|||||||||4
1627647200000|2021-07-30 12:13:20|||||||||6
1627647210000|2021-07-30 12:13:30|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|5
1627647220000|2021-07-30 12:13:40|7497.2|7494.4|7497.7|7494.9|7497.7|7494.9|7497.2|7494.4|12
1627647230000|2021-07-30 12:13:50|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|7497.7|7494.9|11
1627647240000|2021-07-30 12:14:00|||||||||5
1627647250000|2021-07-30 12:14:10|7499.2|7496.4|7498.7|7495.9|7499.2|7496.4|7498.7|7495.9|11
1627647260000|2021-07-30 12:14:20|7499.2|7496.4|7498.7|7495.9|7499.2|7496.4|7498.7|7495.9|18
1627647270000|2021-07-30 12:14:30|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|1
1627647280000|2021-07-30 12:14:40|7499.2|7496.4|7498.7|7495.9|7499.2|7496.4|7498.7|7495.9|1
1627647290000|2021-07-30 12:14:50|7499.1|7496.3|7499.2|7496.4|7499.2|7496.4|7499.1|7496.3|6
1627647300000|2021-07-30 12:15:00|7498.7|7495.9|7498.2|7495.4|7498.7|7495.9|7497.7|7494.9|5
1627647310000|2021-07-30 12:15:10|7497.7|7494.9|7498.2|7495.4|7498.2|7495.4|7497.7|7494.9|3
1627647320000|2021-07-30 12:15:20|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|2
1627647340000|2021-07-30 12:15:40|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|2
1627647360000|2021-07-30 12:16:00|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|5
1627647370000|2021-07-30 12:16:10|7496.2|7493.4|7497.2|7494.4|7498.2|7495.4|7496.2|7493.4|23
1627647390000|2021-07-30 12:16:30|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|8
1627647400000|2021-07-30 12:16:40|7495.2|7492.4|7496.2|7493.4|7496.2|7493.4|7495.2|7492.4|14
1627647410000|2021-07-30 12:16:50|7496.7|7493.9|7497.2|7494.4|7497.7|7494.9|7496.7|7493.9|16
1627647420000|2021-07-30 12:17:00|||||||||1
1627647430000|2021-07-30 12:17:10|||||||||2
1627647440000|2021-07-30 12:17:20|||||||||1
1627647450000|2021-07-30 12:17:30|7497.7|7494.9|7498.7|7495.9|7498.7|7495.9|7497.7|7494.9|4
1627647460000|2021-07-30 12:17:40|||||||||1
1627647480000|2021-07-30 12:18:00|7498.2|7495.4|7498.2|7495.4|7498.7|7495.9|7498.2|7495.4|2
1627647490000|2021-07-30 12:18:10|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|7498.2|7495.4|16
1627647500000|2021-07-30 12:18:20|||||||||1
1627647520000|2021-07-30 12:18:40|7498.7|7495.9|7498.2|7495.4|7498.7|7495.9|7498.2|7495.4|32
1627647530000|2021-07-30 12:18:50|7498.7|7495.9|7499.2|7496.4|7499.2|7496.4|7498.7|7495.9|67
1627647540000|2021-07-30 12:19:00|||||||||1
1627647560000|2021-07-30 12:19:20|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|8
1627647570000|2021-07-30 12:19:30|7499.2|7496.4|7498.7|7495.9|7499.2|7496.4|7498.7|7495.9|12
1627647580000|2021-07-30 12:19:40|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|0
1627647590000|2021-07-30 12:19:50|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|34
1627647600000|2021-07-30 12:20:00|||||||||8
1627647610000|2021-07-30 12:20:10|||||||||1
1627647620000|2021-07-30 12:20:20|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|104
1627647630000|2021-07-30 12:20:30|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|8
1627647640000|2021-07-30 12:20:40|||||||||1
1627647660000|2021-07-30 12:21:00|7495.7|7492.9|7495.2|7492.4|7495.7|7492.9|7495.2|7492.4|2
1627647670000|2021-07-30 12:21:10|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|0
1627647680000|2021-07-30 12:21:20|7495.2|7492.4|7495.7|7492.9|7496.2|7493.4|7495.2|7492.4|0
1627647690000|2021-07-30 12:21:30|7496.2|7493.4|7495.2|7492.4|7496.2|7493.4|7495.2|7492.4|1
1627647700000|2021-07-30 12:21:40|7494.7|7491.9|7492.7|7489.9|7494.7|7491.9|7492.7|7489.9|14
1627647710000|2021-07-30 12:21:50|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|4
1627647720000|2021-07-30 12:22:00|||||||||7
1627647730000|2021-07-30 12:22:10|7491.7|7488.9|7491.2|7488.4|7492.2|7489.4|7491.2|7488.4|7
1627647740000|2021-07-30 12:22:20|7489.7|7486.9|7489.7|7486.9|7490.2|7487.4|7489.7|7486.9|14
1627647750000|2021-07-30 12:22:30|7490.2|7487.4|7492.2|7489.4|7492.2|7489.4|7490.2|7487.4|8
1627647760000|2021-07-30 12:22:40|7491.7|7488.9|7492.7|7489.9|7492.7|7489.9|7491.7|7488.9|3
1627647770000|2021-07-30 12:22:50|7493.2|7490.4|7494.2|7491.4|7494.2|7491.4|7493.2|7490.4|10
1627647780000|2021-07-30 12:23:00|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|12
1627647800000|2021-07-30 12:23:20|7494.7|7491.9|7493.2|7490.4|7494.7|7491.9|7493.2|7490.4|13
1627647820000|2021-07-30 12:23:40|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|3
1627647840000|2021-07-30 12:24:00|7492.1|7489.3|7490.7|7487.9|7492.1|7489.3|7490.2|7487.4|8
1627647850000|2021-07-30 12:24:10|7490.2|7487.4|7489.7|7486.9|7490.2|7487.4|7489.7|7486.9|1
1627647860000|2021-07-30 12:24:20|7490.2|7487.4|7489.7|7486.9|7490.2|7487.4|7489.2|7485.8|60
1627647870000|2021-07-30 12:24:30|7490.2|7487.4|7489.7|7486.9|7490.2|7487.4|7489.7|7486.9|2
1627647880000|2021-07-30 12:24:40|7489.2|7486.4|7489.2|7486.4|7489.7|7486.9|7489.2|7486.4|3
1627647900000|2021-07-30 12:25:00|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|2
1627647910000|2021-07-30 12:25:10|7489.2|7486.4|7491.1|7488.3|7491.2|7488.4|7489.2|7486.4|10
1627647920000|2021-07-30 12:25:20|7491.2|7488.4|7490.2|7487.4|7491.2|7488.4|7490.2|7487.4|18
1627647930000|2021-07-30 12:25:30|7489.7|7486.9|7488.7|7485.9|7489.7|7486.9|7488.2|7485.4|66
1627647940000|2021-07-30 12:25:40|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|5
1627647950000|2021-07-30 12:25:50|7488.7|7485.9|7489.2|7486.4|7489.2|7486.4|7488.7|7485.9|33
1627647960000|2021-07-30 12:26:00|7490.2|7487.4|7489.2|7486.4|7490.2|7487.4|7489.2|7486.4|8
1627647990000|2021-07-30 12:26:30|||||||||1
1627648000000|2021-07-30 12:26:40|7489.7|7486.9|7489.2|7486.4|7489.7|7486.9|7489.2|7486.4|1
1627648010000|2021-07-30 12:26:50|||||||||8
1627648020000|2021-07-30 12:27:00|7489.7|7486.9|7491.2|7488.4|7491.2|7488.4|7489.7|7486.9|3
1627648030000|2021-07-30 12:27:10|7490.7|7487.9|7491.2|7488.4|7491.2|7488.4|7490.7|7487.9|17
1627648070000|2021-07-30 12:27:50|||||||||1
1627648080000|2021-07-30 12:28:00|7491.6|7488.8|7492.6|7489.8|7492.7|7489.9|7491.1|7488.3|20
1627648090000|2021-07-30 12:28:10|7492.2|7489.4|7492.1|7489.3|7492.6|7489.8|7491.7|7488.9|9
1627648120000|2021-07-30 12:28:40|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|4
1627648130000|2021-07-30 12:28:50|7491.1|7488.3|7490.2|7487.4|7491.1|7488.3|7490.2|7487.4|2
1627648140000|2021-07-30 12:29:00|7490.6|7487.8|7490.2|7487.4|7490.6|7487.8|7490.2|7487.4|6
1627648150000|2021-07-30 12:29:10|||||||||12
1627648160000|2021-07-30 12:29:20|||||||||15
1627648170000|2021-07-30 12:29:30|7490.6|7487.8|7490.2|7487.4|7490.6|7487.8|7490.2|7487.4|21
1627648180000|2021-07-30 12:29:40|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|6
1627648190000|2021-07-30 12:29:50|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|1
1627648200000|2021-07-30 12:30:00|7491.6|7488.8|7490.7|7487.9|7492.1|7489.3|7490.7|7487.9|11
1627648210000|2021-07-30 12:30:10|7491.1|7488.3|7489.1|7486.3|7491.1|7488.3|7488.6|7485.8|77
1627648220000|2021-07-30 12:30:20|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.2|7486.4|4
1627648230000|2021-07-30 12:30:30|7490.2|7487.4|7490.7|7487.9|7493.1|7490.3|7490.2|7487.4|8
1627648240000|2021-07-30 12:30:40|7491.7|7488.9|7490.7|7487.9|7491.7|7488.9|7490.7|7487.9|7
1627648250000|2021-07-30 12:30:50|7490.2|7487.4|7491.6|7488.8|7491.6|7488.8|7490.2|7487.4|4
1627648260000|2021-07-30 12:31:00|7491.2|7488.4|7491.6|7488.8|7492.1|7489.3|7491.2|7488.4|15
1627648270000|2021-07-30 12:31:10|7491.2|7488.4|7491.2|7488.4|7491.6|7488.8|7490.2|7487.4|21
1627648280000|2021-07-30 12:31:20|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|0
1627648290000|2021-07-30 12:31:30|7491.2|7488.4|7491.1|7488.3|7491.6|7488.8|7491.1|7488.3|7
1627648300000|2021-07-30 12:31:40|7491.2|7488.4|7492.2|7489.4|7492.2|7489.4|7491.2|7488.4|5
1627648310000|2021-07-30 12:31:50|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|2
1627648320000|2021-07-30 12:32:00|7491.2|7488.4|7491.6|7488.8|7491.6|7488.8|7491.2|7488.4|4
1627648330000|2021-07-30 12:32:10|7492.1|7489.3|7491.7|7488.9|7492.2|7489.4|7491.2|7488.4|29
1627648340000|2021-07-30 12:32:20|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|0
1627648350000|2021-07-30 12:32:30|7493.1|7490.3|7493.2|7490.4|7494.2|7491.4|7493.1|7490.3|17
1627648360000|2021-07-30 12:32:40|7493.6|7490.8|7493.6|7490.8|7495.6|7492.8|7493.6|7490.8|50
1627648370000|2021-07-30 12:32:50|7494.6|7491.8|7495.7|7492.9|7495.7|7492.9|7494.6|7491.8|2
1627648380000|2021-07-30 12:33:00|7495.6|7492.8|7495.1|7492.3|7496.1|7493.3|7494.2|7491.4|28
1627648390000|2021-07-30 12:33:10|7495.2|7492.4|7496.1|7493.3|7496.1|7493.3|7495.2|7492.4|9
1627648410000|2021-07-30 12:33:30|7495.7|7492.9|7494.2|7491.4|7496.1|7493.3|7494.2|7491.4|18
1627648420000|2021-07-30 12:33:40|7494.7|7491.9|7495.2|7492.4|7495.2|7492.4|7494.2|7491.4|1
1627648430000|2021-07-30 12:33:50|7495.1|7492.3|7495.1|7492.3|7495.2|7492.4|7494.7|7491.9|2
1627648440000|2021-07-30 12:34:00|7495.2|7492.4|7500.2|7497.4|7500.6|7497.8|7495.2|7492.4|185
1627648450000|2021-07-30 12:34:10|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7499.2|7496.4|18
1627648460000|2021-07-30 12:34:20|7499.7|7496.9|7499.2|7496.4|7499.7|7496.9|7498.2|7495.4|34
1627648470000|2021-07-30 12:34:30|7499.6|7496.8|7500.2|7497.4|7500.2|7497.4|7499.6|7496.8|4
1627648480000|2021-07-30 12:34:40|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|16
1627648490000|2021-07-30 12:34:50|7498.6|7495.8|7498.7|7495.9|7499.1|7496.3|7498.2|7495.4|5
1627648500000|2021-07-30 12:35:00|7498.2|7495.4|7498.6|7495.8|7499.1|7496.3|7498.2|7495.4|18
1627648510000|2021-07-30 12:35:10|||||||||1
1627648520000|2021-07-30 12:35:20|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7498.6|7495.8|0
1627648530000|2021-07-30 12:35:30|7499.2|7496.4|7499.1|7496.3|7499.2|7496.4|7499.1|7496.3|8
1627648540000|2021-07-30 12:35:40|7498.7|7495.9|7498.7|7495.9|7499.1|7496.3|7498.7|7495.9|3
1627648550000|2021-07-30 12:35:50|7499.1|7496.3|7498.7|7495.9|7499.1|7496.3|7498.7|7495.9|0
1627648560000|2021-07-30 12:36:00|7499.1|7496.3|7497.7|7494.9|7499.1|7496.3|7497.2|7494.4|32
1627648570000|2021-07-30 12:36:10|7498.1|7495.3|7498.7|7495.9|7499.2|7496.4|7498.1|7495.3|22
1627648580000|2021-07-30 12:36:20|7499.1|7496.3|7499.2|7496.4|7499.2|7496.4|7499.1|7496.3|1
1627648590000|2021-07-30 12:36:30|7498.2|7495.4|7498.2|7495.4|7498.7|7495.9|7498.2|7495.4|75
1627648600000|2021-07-30 12:36:40|||||||||4
1627648610000|2021-07-30 12:36:50|7498.1|7495.3|7497.2|7494.4|7498.1|7495.3|7497.2|7494.4|4
1627648620000|2021-07-30 12:37:00|7497.6|7494.8|7498.1|7495.3|7498.2|7495.4|7497.6|7494.8|24
1627648630000|2021-07-30 12:37:10|7497.2|7494.4|7497.2|7494.4|7498.1|7495.3|7497.2|7494.4|5
1627648640000|2021-07-30 12:37:20|7497.6|7494.8|7498.2|7495.4|7498.2|7495.4|7497.6|7494.8|3
1627648650000|2021-07-30 12:37:30|7497.7|7494.9|7497.1|7494.3|7497.7|7494.9|7496.2|7493.4|11
1627648660000|2021-07-30 12:37:40|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|7496.7|7493.9|0
1627648670000|2021-07-30 12:37:50|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|0
1627648680000|2021-07-30 12:38:00|7497.1|7494.3|7497.2|7494.4|7497.7|7494.9|7497.1|7494.3|23
1627648690000|2021-07-30 12:38:10|7496.2|7493.4|7497.2|7494.4|7497.2|7494.4|7496.2|7493.4|3
1627648700000|2021-07-30 12:38:20|7497.6|7494.8|7497.7|7494.9|7497.7|7494.9|7497.2|7494.4|2
1627648710000|2021-07-30 12:38:30|7497.2|7494.4|7497.7|7494.9|7497.7|7494.9|7497.2|7494.4|0
1627648730000|2021-07-30 12:38:50|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|0
1627648740000|2021-07-30 12:39:00|7498.2|7495.4|7498.1|7495.3|7498.2|7495.4|7497.2|7494.4|10
1627648750000|2021-07-30 12:39:10|7497.6|7494.8|7498.1|7495.3|7498.1|7495.3|7497.2|7494.4|9
1627648760000|2021-07-30 12:39:20|7498.2|7495.4|7498.7|7495.9|7498.7|7495.9|7498.2|7495.4|1
1627648770000|2021-07-30 12:39:30|7499.1|7496.3|7500.1|7497.3|7500.1|7497.3|7499.1|7496.3|3
1627648790000|2021-07-30 12:39:50|7501.6|7498.8|7501.1|7498.3|7501.6|7498.8|7500.7|7497.9|233
1627648800000|2021-07-30 12:40:00|7500.7|7497.9|7500.6|7497.8|7500.7|7497.9|7500.2|7497.4|1
1627648810000|2021-07-30 12:40:10|7501.1|7498.3|7500.2|7497.4|7501.2|7498.4|7500.2|7497.4|7
1627648820000|2021-07-30 12:40:20|7501.1|7498.3|7501.2|7498.4|7501.2|7498.4|7501.1|7498.3|8
1627648830000|2021-07-30 12:40:30|7501.1|7498.3|7499.2|7496.4|7501.1|7498.3|7499.1|7496.3|17
1627648840000|2021-07-30 12:40:40|7499.1|7496.3|7499.1|7496.3|7499.2|7496.4|7498.2|7495.4|12
1627648850000|2021-07-30 12:40:50|7498.7|7495.9|7499.1|7496.3|7499.1|7496.3|7498.7|7495.9|3
1627648860000|2021-07-30 12:41:00|7499.2|7496.4|7500.2|7497.4|7500.6|7497.8|7498.2|7495.4|17
1627648870000|2021-07-30 12:41:10|7500.1|7497.3|7499.6|7496.8|7500.1|7497.3|7499.2|7496.4|28
1627648880000|2021-07-30 12:41:20|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|0
1627648890000|2021-07-30 12:41:30|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|0
1627648900000|2021-07-30 12:41:40|||||||||1
1627648910000|2021-07-30 12:41:50|7500.1|7497.3|7500.6|7497.8|7500.6|7497.8|7500.1|7497.3|9
1627648920000|2021-07-30 12:42:00|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.1|7497.3|1
1627648930000|2021-07-30 12:42:10|7500.1|7497.3|7500.1|7497.3|7500.2|7497.4|7500.1|7497.3|35
1627648960000|2021-07-30 12:42:40|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.1|7498.3|56
1627648970000|2021-07-30 12:42:50|7501.1|7498.3|7500.6|7497.8|7501.1|7498.3|7500.6|7497.8|12
1627648980000|2021-07-30 12:43:00|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|0
1627648990000|2021-07-30 12:43:10|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|27
1627649000000|2021-07-30 12:43:20|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|43
1627649010000|2021-07-30 12:43:30|7500.1|7497.3|7500.1|7497.3|7500.2|7497.4|7499.6|7496.8|11
1627649020000|2021-07-30 12:43:40|7499.6|7496.8|7500.1|7497.3|7500.1|7497.3|7499.6|7496.8|4
1627649030000|2021-07-30 12:43:50|7500.2|7497.4|7500.6|7497.8|7501.1|7498.3|7500.2|7497.4|8
1627649040000|2021-07-30 12:44:00|7501.1|7498.3|7502.1|7499.3|7502.6|7499.8|7501.1|7498.3|23
1627649050000|2021-07-30 12:44:10|7502.6|7499.8|7502.1|7499.3|7502.6|7499.8|7502.1|7499.3|3
1627649060000|2021-07-30 12:44:20|7502.2|7499.4|7502.2|7499.4|7502.6|7499.8|7502.2|7499.4|8
1627649070000|2021-07-30 12:44:30|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|6
1627649080000|2021-07-30 12:44:40|||||||||1
1627649090000|2021-07-30 12:44:50|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|7502.6|7499.8|6
1627649100000|2021-07-30 12:45:00|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|8
1627649110000|2021-07-30 12:45:10|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|10
1627649120000|2021-07-30 12:45:20|7502.6|7499.8|7502.2|7499.4|7502.6|7499.8|7502.2|7499.4|34
1627649130000|2021-07-30 12:45:30|7502.1|7499.3|7501.1|7498.3|7502.1|7499.3|7500.6|7497.8|134
1627649140000|2021-07-30 12:45:40|7501.2|7498.4|7501.1|7498.3|7501.6|7498.8|7501.1|7498.3|2
1627649150000|2021-07-30 12:45:50|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|2
1627649160000|2021-07-30 12:46:00|7500.1|7497.3|7500.1|7497.3|7501.1|7498.3|7500.1|7497.3|9
1627649170000|2021-07-30 12:46:10|7500.6|7497.8|7500.1|7497.3|7500.6|7497.8|7500.1|7497.3|0
1627649180000|2021-07-30 12:46:20|7500.6|7497.8|7501.1|7498.3|7501.1|7498.3|7500.6|7497.8|13
1627649200000|2021-07-30 12:46:40|7500.2|7497.4|7500.1|7497.3|7500.2|7497.4|7500.1|7497.3|9
1627649210000|2021-07-30 12:46:50|7499.6|7496.8|7499.2|7496.4|7499.6|7496.8|7499.2|7496.4|7
1627649220000|2021-07-30 12:47:00|7499.1|7496.3|7500.1|7497.3|7500.1|7497.3|7499.1|7496.3|5
1627649230000|2021-07-30 12:47:10|7499.2|7496.4|7499.1|7496.3|7499.2|7496.4|7499.1|7496.3|8
1627649240000|2021-07-30 12:47:20|||||||||28
1627649260000|2021-07-30 12:47:40|7498.2|7495.4|7498.1|7495.3|7498.2|7495.4|7497.6|7494.8|13
1627649270000|2021-07-30 12:47:50|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|7498.1|7495.3|9
1627649280000|2021-07-30 12:48:00|7498.1|7495.3|7497.1|7494.3|7498.1|7495.3|7497.1|7494.3|14
1627649290000|2021-07-30 12:48:10|7496.2|7493.4|7497.2|7494.4|7497.6|7494.8|7496.2|7493.4|68
1627649300000|2021-07-30 12:48:20|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|1
1627649310000|2021-07-30 12:48:30|7496.2|7493.4|7496.7|7493.9|7497.1|7494.3|7496.2|7493.4|8
1627649320000|2021-07-30 12:48:40|7497.1|7494.3|7496.2|7493.4|7497.1|7494.3|7496.1|7493.3|1
1627649330000|2021-07-30 12:48:50|7496.6|7493.8|7497.1|7494.3|7497.1|7494.3|7496.2|7493.4|26
1627649340000|2021-07-30 12:49:00|7497.2|7494.4|7498.1|7495.3|7498.1|7495.3|7497.2|7494.4|5
1627649350000|2021-07-30 12:49:10|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|4
1627649360000|2021-07-30 12:49:20|7497.2|7494.4|7497.1|7494.3|7497.6|7494.8|7496.6|7493.8|5
1627649380000|2021-07-30 12:49:40|7496.6|7493.8|7496.1|7493.3|7496.6|7493.8|7496.1|7493.3|2
1627649390000|2021-07-30 12:49:50|7496.6|7493.8|7497.1|7494.3|7497.1|7494.3|7496.6|7493.8|3
1627649400000|2021-07-30 12:50:00|7497.2|7494.4|7496.1|7493.3|7497.2|7494.4|7495.2|7492.4|10
1627649410000|2021-07-30 12:50:10|7495.2|7492.4|7495.1|7492.3|7495.2|7492.4|7494.6|7491.8|12
1627649420000|2021-07-30 12:50:20|7494.2|7491.4|7496.1|7493.3|7496.1|7493.3|7494.2|7491.4|3
1627649440000|2021-07-30 12:50:40|7495.6|7492.8|7494.6|7491.8|7495.6|7492.8|7494.6|7491.8|6
1627649450000|2021-07-30 12:50:50|7494.2|7491.4|7495.1|7492.3|7495.1|7492.3|7494.1|7491.3|2
1627649460000|2021-07-30 12:51:00|7494.6|7491.8|7495.1|7492.3|7495.1|7492.3|7494.6|7491.8|7
1627649470000|2021-07-30 12:51:10|7495.2|7492.4|7495.1|7492.3|7495.6|7492.8|7495.1|7492.3|48
1627649480000|2021-07-30 12:51:20|||||||||1
1627649500000|2021-07-30 12:51:40|||||||||4
1627649520000|2021-07-30 12:52:00|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|7494.2|7491.4|11
1627649530000|2021-07-30 12:52:10|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|0
1627649540000|2021-07-30 12:52:20|||||||||2
1627649550000|2021-07-30 12:52:30|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|10
1627649560000|2021-07-30 12:52:40|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|2
1627649570000|2021-07-30 12:52:50|7495.6|7492.8|7495.1|7492.3|7495.6|7492.8|7494.6|7491.8|15
1627649580000|2021-07-30 12:53:00|7494.7|7491.9|7494.6|7491.8|7494.7|7491.9|7494.2|7491.4|5
1627649590000|2021-07-30 12:53:10|7494.2|7491.4|7493.1|7490.3|7494.6|7491.8|7493.1|7490.3|18
1627649600000|2021-07-30 12:53:20|7494.1|7491.3|7494.1|7491.3|7494.1|7491.3|7494.1|7491.3|6
1627649610000|2021-07-30 12:53:30|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|4
1627649620000|2021-07-30 12:53:40|7496.1|7493.3|7495.1|7492.3|7496.1|7493.3|7494.2|7491.4|71
1627649630000|2021-07-30 12:53:50|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|1
1627649640000|2021-07-30 12:54:00|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|3
1627649650000|2021-07-30 12:54:10|7495.2|7492.4|7495.1|7492.3|7495.2|7492.4|7495.1|7492.3|2
1627649660000|2021-07-30 12:54:20|7495.6|7492.8|7496.1|7493.3|7497.1|7494.3|7495.6|7492.8|27
1627649670000|2021-07-30 12:54:30|7496.6|7493.8|7498.1|7495.3|7498.1|7495.3|7496.2|7493.4|11
1627649680000|2021-07-30 12:54:40|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|4
1627649690000|2021-07-30 12:54:50|7497.2|7494.4|7499.1|7496.3|7499.1|7496.3|7496.2|7493.4|43
1627649710000|2021-07-30 12:55:10|7498.1|7495.3|7498.6|7495.8|7498.6|7495.8|7498.1|7495.3|13
1627649720000|2021-07-30 12:55:20|7498.1|7495.3|7497.2|7494.4|7498.1|7495.3|7497.2|7494.4|12
1627649740000|2021-07-30 12:55:40|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7497.2|7494.4|10
1627649750000|2021-07-30 12:55:50|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|10
1627649760000|2021-07-30 12:56:00|7498.1|7495.3|7497.1|7494.3|7498.1|7495.3|7497.1|7494.3|5
1627649770000|2021-07-30 12:56:10|7497.6|7494.8|7498.1|7495.3|7498.1|7495.3|7497.6|7494.8|25
1627649780000|2021-07-30 12:56:20|7497.2|7494.4|7498.1|7495.3|7498.1|7495.3|7497.2|7494.4|7
1627649790000|2021-07-30 12:56:30|7497.2|7494.4|7497.6|7494.8|7497.6|7494.8|7497.2|7494.4|4
1627649800000|2021-07-30 12:56:40|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|9
1627649810000|2021-07-30 12:56:50|||||||||5
1627649820000|2021-07-30 12:57:00|7497.6|7494.8|7497.1|7494.3|7498.1|7495.3|7497.1|7494.3|17
1627649830000|2021-07-30 12:57:10|7496.6|7493.8|7497.1|7494.3|7497.1|7494.3|7496.1|7493.3|27
1627649840000|2021-07-30 12:57:20|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7497.6|7494.8|9
1627649870000|2021-07-30 12:57:50|||||||||1
1627649880000|2021-07-30 12:58:00|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7498.6|7495.8|19
1627649900000|2021-07-30 12:58:20|||||||||5
1627649910000|2021-07-30 12:58:30|||||||||2
1627649920000|2021-07-30 12:58:40|||||||||2
1627649930000|2021-07-30 12:58:50|||||||||4
1627649940000|2021-07-30 12:59:00|7500.1|7497.3|7500.1|7497.3|7500.6|7497.8|7499.1|7496.3|50
1627649950000|2021-07-30 12:59:10|||||||||2
1627649960000|2021-07-30 12:59:20|7501.1|7498.3|7502.1|7499.3|7502.6|7499.8|7501.1|7498.3|17
1627649970000|2021-07-30 12:59:30|||||||||6
1627649980000|2021-07-30 12:59:40|||||||||8
1627649990000|2021-07-30 12:59:50|||||||||16
1627650000000|2021-07-30 13:00:00|7501.1|7498.3|7495.1|7492.3|7501.1|7498.3|7495.1|7492.3|237
1627650010000|2021-07-30 13:00:10|7496.1|7493.3|7501.6|7498.8|7503.6|7500.8|7495.1|7492.3|622
1627650020000|2021-07-30 13:00:20|7501.1|7498.3|7499.1|7496.3|7501.6|7498.8|7498.6|7495.8|84
1627650030000|2021-07-30 13:00:30|7499.6|7496.8|7495.1|7492.3|7499.6|7496.8|7494.6|7491.8|200
1627650040000|2021-07-30 13:00:40|7495.6|7492.8|7496.6|7493.8|7497.1|7494.3|7494.1|7491.3|242
1627650050000|2021-07-30 13:00:50|7497.1|7494.3|7496.1|7493.3|7497.1|7494.3|7495.1|7492.3|154
1627650060000|2021-07-30 13:01:00|7496.6|7493.8|7501.6|7498.8|7502.1|7499.3|7496.6|7493.8|297
1627650070000|2021-07-30 13:01:10|7502|7499.2|7501.1|7498.3|7502|7499.2|7500.1|7497.3|30
1627650080000|2021-07-30 13:01:20|7501|7498.2|7500.1|7497.3|7501|7498.2|7500.1|7497.3|12
1627650090000|2021-07-30 13:01:30|7499.1|7496.3|7501.1|7498.3|7501.1|7498.3|7499.1|7496.3|45
1627650100000|2021-07-30 13:01:40|7500.6|7497.8|7501|7498.2|7501.1|7498.3|7500.1|7497.3|46
1627650110000|2021-07-30 13:01:50|7501.1|7498.3|7502.6|7499.8|7503.1|7500.3|7501.1|7498.3|36
1627650120000|2021-07-30 13:02:00|7502.1|7499.3|7498.1|7495.3|7502.1|7499.3|7498.1|7495.3|156
1627650130000|2021-07-30 13:02:10|7498.6|7495.8|7496.1|7493.3|7498.6|7495.8|7494.6|7491.8|68
1627650140000|2021-07-30 13:02:20|7497|7494.2|7494.1|7491.3|7497|7494.2|7494.1|7491.3|19
1627650150000|2021-07-30 13:02:30|7494.6|7491.8|7494.1|7491.3|7495.1|7492.3|7494.1|7491.3|58
1627650160000|2021-07-30 13:02:40|7494.6|7491.8|7494.6|7491.8|7495.1|7492.3|7494.1|7491.3|14
1627650170000|2021-07-30 13:02:50|7494.1|7491.3|7496.1|7493.3|7496.1|7493.3|7494.1|7491.3|19
1627650180000|2021-07-30 13:03:00|7495.6|7492.8|7496.1|7493.3|7497.1|7494.3|7495.1|7492.3|23
1627650190000|2021-07-30 13:03:10|7496.6|7493.8|7498.1|7495.3|7498.1|7495.3|7496.6|7493.8|32
1627650200000|2021-07-30 13:03:20|7497.6|7494.8|7497.1|7494.3|7498.1|7495.3|7497.1|7494.3|15
1627650210000|2021-07-30 13:03:30|7497.6|7494.8|7497|7494.2|7497.6|7494.8|7496.6|7493.8|8
1627650220000|2021-07-30 13:03:40|7497.1|7494.3|7496.1|7493.3|7497.1|7494.3|7495.1|7492.3|38
1627650230000|2021-07-30 13:03:50|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|35
1627650240000|2021-07-30 13:04:00|7496.1|7493.3|7495.1|7492.3|7496.1|7493.3|7494.1|7491.3|25
1627650250000|2021-07-30 13:04:10|7495.5|7492.7|7491|7488.2|7495.6|7492.8|7490.1|7487.3|64
1627650260000|2021-07-30 13:04:20|7490.1|7487.3|7488.1|7485.3|7490.6|7487.8|7488|7485.2|256
1627650270000|2021-07-30 13:04:30|7488.6|7485.8|7484.1|7481.3|7488.6|7485.8|7484.1|7481.3|34
1627650280000|2021-07-30 13:04:40|7483.1|7480.3|7481.6|7478.8|7483.1|7480.3|7476.1|7473.3|154
1627650290000|2021-07-30 13:04:50|7481.1|7478.3|7479.1|7476.3|7481.6|7478.8|7479.1|7476.3|28
1627650300000|2021-07-30 13:05:00|7478.5|7475.7|7478.6|7475.8|7478.6|7475.8|7475.1|7472.3|110
1627650310000|2021-07-30 13:05:10|7479.1|7476.3|7476.1|7473.3|7479.1|7476.3|7476.1|7473.3|31
1627650320000|2021-07-30 13:05:20|7475.6|7472.8|7472.5|7469.7|7476.1|7473.3|7471.1|7468.3|92
1627650330000|2021-07-30 13:05:30|7472.6|7469.8|7475.1|7472.3|7478.5|7475.7|7472.1|7469.3|84
1627650340000|2021-07-30 13:05:40|7474.6|7471.8|7475.1|7472.3|7475.1|7472.3|7473.6|7470.8|60
1627650350000|2021-07-30 13:05:50|7474.1|7471.3|7477.1|7474.3|7479|7476.2|7473.1|7470.3|317
1627650360000|2021-07-30 13:06:00|7476.1|7473.3|7476.6|7473.8|7479.1|7476.3|7476.1|7473.3|72
1627650370000|2021-07-30 13:06:10|7476.1|7473.3|7477.1|7474.3|7477.5|7474.7|7475.1|7472.3|38
1627650380000|2021-07-30 13:06:20|7477.6|7474.8|7485.1|7482.3|7485.1|7482.3|7477.6|7474.8|63
1627650390000|2021-07-30 13:06:30|7485|7482.2|7483.6|7480.8|7485.1|7482.3|7482.1|7479.3|72
1627650400000|2021-07-30 13:06:40|7484|7481.2|7483.1|7480.3|7484.1|7481.3|7483.1|7480.3|3
1627650410000|2021-07-30 13:06:50|7482.1|7479.3|7480.1|7477.3|7482.6|7479.8|7480.1|7477.3|17
1627650420000|2021-07-30 13:07:00|7481|7478.2|7483.1|7480.3|7483.1|7480.3|7480|7477.2|65
1627650430000|2021-07-30 13:07:10|7482.1|7479.3|7480.1|7477.3|7482.6|7479.8|7480.1|7477.3|11
1627650440000|2021-07-30 13:07:20|7480.5|7477.7|7480.1|7477.3|7481|7478.2|7480|7477.2|4
1627650450000|2021-07-30 13:07:30|7479.1|7476.3|7480.1|7477.3|7480.5|7477.7|7479.1|7476.3|9
1627650460000|2021-07-30 13:07:40|7480.6|7477.8|7481.6|7478.8|7482.1|7479.3|7480.6|7477.8|15
1627650470000|2021-07-30 13:07:50|7481.1|7478.3|7483.6|7480.8|7485.1|7482.3|7481|7478.2|39
1627650480000|2021-07-30 13:08:00|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|7484.1|7481.3|0
1627650490000|2021-07-30 13:08:10|7485|7482.2|7488.5|7485.7|7489.1|7486.3|7484.6|7481.8|63
1627650500000|2021-07-30 13:08:20|7489|7486.2|7485.5|7482.7|7489.1|7486.3|7485.1|7482.3|25
1627650510000|2021-07-30 13:08:30|7485.6|7482.8|7483.1|7480.3|7485.6|7482.8|7483.1|7480.3|9
1627650520000|2021-07-30 13:08:40|7483.5|7480.7|7483|7480.2|7483.6|7480.8|7481.6|7478.8|25
1627650530000|2021-07-30 13:08:50|7482.1|7479.3|7482.5|7479.7|7483.1|7480.3|7482.1|7479.3|11
1627650540000|2021-07-30 13:09:00|7482.1|7479.3|7483.6|7480.8|7484.1|7481.3|7482.1|7479.3|19
1627650550000|2021-07-30 13:09:10|7483.1|7480.3|7482.1|7479.3|7483.1|7480.3|7482|7479.2|12
1627650560000|2021-07-30 13:09:20|7482.5|7479.7|7483.1|7480.3|7483.6|7480.8|7481.1|7478.3|82
1627650570000|2021-07-30 13:09:30|7484|7481.2|7484.5|7481.7|7484.5|7481.7|7483.6|7480.8|12
1627650580000|2021-07-30 13:09:40|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7484.1|7481.3|39
1627650590000|2021-07-30 13:09:50|7486|7483.2|7486.1|7483.3|7486.1|7483.3|7485.1|7482.3|57
1627650600000|2021-07-30 13:10:00|7485.6|7482.8|7485.5|7482.7|7487.6|7484.3|7485.1|7482.3|106
1627650610000|2021-07-30 13:10:10|7486|7483.2|7485.1|7482.3|7486.6|7483.8|7484.5|7481.7|163
1627650620000|2021-07-30 13:10:20|7486|7483.2|7486.1|7483.3|7486.5|7483.7|7485.1|7482.3|19
1627650630000|2021-07-30 13:10:30|7486|7483.2|7486.5|7483.7|7486.5|7483.7|7485.1|7482.3|57
1627650640000|2021-07-30 13:10:40|7487|7484.2|7490|7487.2|7490|7487.2|7487|7484.2|68
1627650650000|2021-07-30 13:10:50|7490.1|7487.3|7493.1|7490.3|7493.1|7490.3|7490.1|7487.3|16
1627650660000|2021-07-30 13:11:00|7493|7490.2|7493.1|7490.3|7493.1|7490.3|7491.6|7488.8|33
1627650670000|2021-07-30 13:11:10|7493.6|7490.8|7493.1|7490.3|7494|7491.2|7493.1|7490.3|6
1627650680000|2021-07-30 13:11:20|7493.5|7490.7|7494.1|7491.3|7495|7492.2|7493.5|7490.7|14
1627650690000|2021-07-30 13:11:30|7493.5|7490.7|7495|7492.2|7495|7492.2|7493.1|7490.3|9
1627650700000|2021-07-30 13:11:40|7495.5|7492.7|7493|7490.2|7495.5|7492.7|7492.1|7489.3|56
1627650710000|2021-07-30 13:11:50|7493.1|7490.3|7492.1|7489.3|7494|7491.2|7492.1|7489.3|3
1627650720000|2021-07-30 13:12:00|7493.1|7490.3|7493.6|7490.8|7493.6|7490.8|7493.1|7490.3|15
1627650730000|2021-07-30 13:12:10|7494|7491.2|7494|7491.2|7494|7491.2|7493|7490.2|5
1627650740000|2021-07-30 13:12:20|7493.5|7490.7|7494|7491.2|7494|7491.2|7493|7490.2|1
1627650750000|2021-07-30 13:12:30|7494.5|7491.7|7493.5|7490.7|7497|7494.2|7493.5|7490.7|88
1627650760000|2021-07-30 13:12:40|7494|7491.2|7494.1|7491.3|7494.1|7491.3|7494|7491.2|1
1627650770000|2021-07-30 13:12:50|7494|7491.2|7494.5|7491.7|7495.5|7492.7|7494|7491.2|15
1627650780000|2021-07-30 13:13:00|7494|7491.2|7496.1|7493.3|7497|7494.2|7494|7491.2|18
1627650790000|2021-07-30 13:13:10|7496|7493.2|7496|7493.2|7498.1|7495.3|7496|7493.2|263
1627650800000|2021-07-30 13:13:20|7496.5|7493.7|7495.6|7492.8|7497|7494.2|7495.6|7492.8|40
1627650810000|2021-07-30 13:13:30|7495.5|7492.7|7497|7494.2|7497.1|7494.3|7495|7492.2|19
1627650820000|2021-07-30 13:13:40|7496.1|7493.3|7497|7494.2|7497|7494.2|7496.1|7493.3|11
1627650830000|2021-07-30 13:13:50|7496.5|7493.7|7496|7493.2|7496.5|7493.7|7496|7493.2|7
1627650840000|2021-07-30 13:14:00|7496.5|7493.7|7498|7495.2|7498|7495.2|7496|7493.2|20
1627650850000|2021-07-30 13:14:10|7498.1|7495.3|7502|7499.2|7502|7499.2|7498.1|7495.3|53
1627650860000|2021-07-30 13:14:20|7501.5|7498.7|7499.6|7496.8|7501.5|7498.7|7499.1|7496.3|64
1627650870000|2021-07-30 13:14:30|7500.5|7497.7|7499.5|7496.7|7500.5|7497.7|7499|7496.2|18
1627650880000|2021-07-30 13:14:40|7500|7497.2|7502|7499.2|7502.5|7499.7|7500|7497.2|37
1627650890000|2021-07-30 13:14:50|7503|7500.2|7503|7500.2|7503|7500.2|7502|7499.2|35
1627650900000|2021-07-30 13:15:00|7503.1|7500.3|7501|7498.2|7504|7501.2|7500.6|7497.8|42
1627650910000|2021-07-30 13:15:10|7501.1|7498.3|7500.5|7497.7|7502|7499.2|7499|7496.2|20
1627650920000|2021-07-30 13:15:20|7500|7497.2|7502|7499.2|7502|7499.2|7500|7497.2|99
1627650930000|2021-07-30 13:15:30|7501.6|7498.8|7500|7497.2|7502|7499.2|7499.5|7496.7|21
1627650940000|2021-07-30 13:15:40|7499.6|7496.8|7502|7499.2|7502|7499.2|7499.6|7496.8|11
1627650950000|2021-07-30 13:15:50|7501.1|7498.3|7503.6|7500.8|7504|7501.2|7501.1|7498.3|43
1627650960000|2021-07-30 13:16:00|7504|7501.2|7505|7502.2|7507.1|7504.3|7503|7500.2|412
1627650970000|2021-07-30 13:16:10|7504.1|7501.3|7504|7501.2|7504.5|7501.7|7503.5|7500.7|35
1627650980000|2021-07-30 13:16:20|7504.1|7501.3|7505|7502.2|7505|7502.2|7504|7501.2|52
1627650990000|2021-07-30 13:16:30|7505.5|7502.7|7505|7502.2|7506|7503.2|7504.6|7501.8|33
1627651000000|2021-07-30 13:16:40|7505.1|7502.3|7506|7503.2|7506|7503.2|7503.6|7500.8|63
1627651010000|2021-07-30 13:16:50|7505.6|7502.8|7506.1|7503.3|7506.1|7503.3|7505.5|7502.7|7
1627651020000|2021-07-30 13:17:00|7507|7504.2|7507.1|7504.3|7507.1|7504.3|7506.1|7503.3|29
1627651030000|2021-07-30 13:17:10|7506.1|7503.3|7506|7503.2|7507|7504.2|7505.6|7502.8|38
1627651040000|2021-07-30 13:17:20|7505.5|7502.7|7507|7504.2|7507|7504.2|7505.5|7502.7|5
1627651050000|2021-07-30 13:17:30|7507.1|7504.3|7507.1|7504.3|7508|7505.2|7507.1|7504.3|46
1627651060000|2021-07-30 13:17:40|7507|7504.2|7509.1|7506.3|7509.1|7506.3|7506.1|7503.3|135
1627651070000|2021-07-30 13:17:50|7509|7506.2|7508|7505.2|7510|7507.2|7507.1|7504.3|49
1627651080000|2021-07-30 13:18:00|7507.6|7504.8|7508.1|7505.3|7509.6|7506.8|7507.6|7504.8|80
1627651090000|2021-07-30 13:18:10|7508.5|7505.7|7510.5|7507.7|7511|7508.2|7508.5|7505.7|45
1627651100000|2021-07-30 13:18:20|7510.1|7507.3|7508.1|7505.3|7510.1|7507.3|7508.1|7505.3|38
1627651110000|2021-07-30 13:18:30|7508|7505.2|7507.1|7504.3|7508.5|7505.7|7507.1|7504.3|114
1627651120000|2021-07-30 13:18:40|7507|7504.2|7506.1|7503.3|7507|7504.2|7505.1|7502.3|36
1627651130000|2021-07-30 13:18:50|7506.6|7503.8|7507.1|7504.3|7507.1|7504.3|7506.1|7503.3|13
1627651140000|2021-07-30 13:19:00|7508|7505.2|7510.1|7507.3|7511.1|7508.3|7508|7505.2|130
1627651150000|2021-07-30 13:19:10|7510.5|7507.7|7511|7508.2|7511|7508.2|7509.5|7506.7|33
1627651160000|2021-07-30 13:19:20|7511.1|7508.3|7509.6|7506.8|7513|7510.2|7509.6|7506.8|108
1627651170000|2021-07-30 13:19:30|7509.5|7506.7|7511|7508.2|7511|7508.2|7509.5|7506.7|32
1627651180000|2021-07-30 13:19:40|7511.1|7508.3|7512|7509.2|7512.1|7509.3|7511.1|7508.3|87
1627651190000|2021-07-30 13:19:50|7511.6|7508.8|7512.1|7509.3|7513|7510.2|7511|7508.2|67
1627651200000|2021-07-30 13:20:00|7512|7509.2|7513|7510.2|7514|7511.2|7511.1|7508.3|40
1627651210000|2021-07-30 13:20:10|7512.5|7509.7|7513|7510.2|7513.1|7510.3|7512|7509.2|22
1627651220000|2021-07-30 13:20:20|7513.6|7510.8|7514.1|7511.3|7514.1|7511.3|7513|7510.2|251
1627651230000|2021-07-30 13:20:30|7514|7511.2|7514|7511.2|7514.1|7511.3|7513.1|7510.3|55
1627651240000|2021-07-30 13:20:40|7513.1|7510.3|7512.1|7509.3|7513.1|7510.3|7512|7509.2|85
1627651250000|2021-07-30 13:20:50|7512|7509.2|7512|7509.2|7512|7509.2|7511|7508.2|20
1627651260000|2021-07-30 13:21:00|7512.5|7509.7|7513|7510.2|7513|7510.2|7512|7509.2|139
1627651270000|2021-07-30 13:21:10|7512.5|7509.7|7511.1|7508.3|7512.5|7509.7|7511|7508.2|269
1627651280000|2021-07-30 13:21:20|7511|7508.2|7512|7509.2|7512|7509.2|7511|7508.2|22
1627651290000|2021-07-30 13:21:30|7512.1|7509.3|7511.5|7508.7|7513|7510.2|7511.5|7508.7|10
1627651300000|2021-07-30 13:21:40|7511.1|7508.3|7511|7508.2|7511.1|7508.3|7510|7507.2|10
1627651310000|2021-07-30 13:21:50|7511.5|7508.7|7511|7508.2|7512|7509.2|7510.1|7507.3|26
1627651320000|2021-07-30 13:22:00|7512|7509.2|7513.1|7510.3|7514|7511.2|7512|7509.2|21
1627651330000|2021-07-30 13:22:10|7513.5|7510.7|7513.5|7510.7|7514|7511.2|7513|7510.2|10
1627651340000|2021-07-30 13:22:20|7514|7511.2|7515.1|7512.3|7516|7513.2|7513.5|7510.7|67
1627651350000|2021-07-30 13:22:30|7515.5|7512.7|7516.1|7513.3|7516.1|7513.3|7514.6|7511.8|181
1627651360000|2021-07-30 13:22:40|7516|7513.2|7516|7513.2|7518.1|7515.3|7515.6|7512.8|362
1627651370000|2021-07-30 13:22:50|7515.1|7512.3|7517|7514.2|7517|7514.2|7515.1|7512.3|26
1627651380000|2021-07-30 13:23:00|7516.1|7513.3|7516.5|7513.7|7517|7514.2|7514.5|7511.7|49
1627651390000|2021-07-30 13:23:10|7516.6|7513.8|7516|7513.2|7517.5|7514.7|7515.1|7512.3|113
1627651400000|2021-07-30 13:23:20|7516.5|7513.7|7516.5|7513.7|7517|7514.2|7516|7513.2|39
1627651410000|2021-07-30 13:23:30|7517|7514.2|7517|7514.2|7517.1|7514.3|7517|7514.2|15
1627651420000|2021-07-30 13:23:40|7518|7515.2|7518|7515.2|7518|7515.2|7517|7514.2|31
1627651430000|2021-07-30 13:23:50|7519|7516.2|7516|7513.2|7520|7517.2|7515.6|7512.8|89
1627651440000|2021-07-30 13:24:00|7517|7514.2|7514.1|7511.3|7517|7514.2|7514|7511.2|83
1627651450000|2021-07-30 13:24:10|7514|7511.2|7511.5|7508.7|7515|7512.2|7511.1|7508.3|87
1627651460000|2021-07-30 13:24:20|7512|7509.2|7508|7505.2|7512|7509.2|7505.1|7502.3|339
1627651470000|2021-07-30 13:24:30|7507.5|7504.7|7506|7503.2|7510|7507.2|7505.1|7502.3|105
1627651480000|2021-07-30 13:24:40|7505.6|7502.8|7504|7501.2|7506|7503.2|7502|7499.2|84
1627651490000|2021-07-30 13:24:50|7504.5|7501.7|7504|7501.2|7505.6|7502.8|7504|7501.2|11
1627651500000|2021-07-30 13:25:00|7503.1|7500.3|7504.5|7501.7|7505.1|7502.3|7501.6|7498.8|22
1627651510000|2021-07-30 13:25:10|7505|7502.2|7504.5|7501.7|7506.5|7503.7|7504.1|7501.3|11
1627651520000|2021-07-30 13:25:20|7505|7502.2|7506|7503.2|7506|7503.2|7505|7502.2|7
1627651530000|2021-07-30 13:25:30|7505|7502.2|7504.6|7501.8|7505|7502.2|7504|7501.2|8
1627651540000|2021-07-30 13:25:40|7504.5|7501.7|7504|7501.2|7504.5|7501.7|7503|7500.2|15
1627651550000|2021-07-30 13:25:50|7503.1|7500.3|7503|7500.2|7503.1|7500.3|7503|7500.2|16
1627651560000|2021-07-30 13:26:00|7503.1|7500.3|7502|7499.2|7503.1|7500.3|7502|7499.2|101
1627651570000|2021-07-30 13:26:10|7502.5|7499.7|7504|7501.2|7504|7501.2|7502|7499.2|19
1627651580000|2021-07-30 13:26:20|7505|7502.2|7505.5|7502.7|7506.5|7503.7|7504.5|7501.7|11
1627651590000|2021-07-30 13:26:30|7505|7502.2|7505|7502.2|7506|7503.2|7505|7502.2|8
1627651600000|2021-07-30 13:26:40|7505.5|7502.7|7506.5|7503.7|7508|7505.2|7505.5|7502.7|29
1627651610000|2021-07-30 13:26:50|7507|7504.2|7510|7507.2|7510|7507.2|7506.5|7503.7|16
1627651620000|2021-07-30 13:27:00|7510.5|7507.7|7510|7507.2|7510.5|7507.7|7509|7506.2|197
1627651630000|2021-07-30 13:27:10|7511.5|7508.7|7511|7508.2|7512|7509.2|7511|7508.2|97
1627651640000|2021-07-30 13:27:20|7512|7509.2|7512|7509.2|7513.5|7510.7|7511.5|7508.7|85
1627651650000|2021-07-30 13:27:30|7512.5|7509.7|7513.5|7510.7|7514|7511.2|7512|7509.2|19
1627651660000|2021-07-30 13:27:40|7514|7511.2|7514|7511.2|7514|7511.2|7513|7510.2|9
1627651670000|2021-07-30 13:27:50|7512|7509.2|7515|7512.2|7515|7512.2|7512|7509.2|66
1627651680000|2021-07-30 13:28:00|7514.5|7511.7|7513.5|7510.7|7515|7512.2|7513|7510.2|26
1627651690000|2021-07-30 13:28:10|7514|7511.2|7512|7509.2|7514|7511.2|7512|7509.2|34
1627651700000|2021-07-30 13:28:20|7511|7508.2|7513|7510.2|7513|7510.2|7511|7508.2|18
1627651710000|2021-07-30 13:28:30|7512.5|7509.7|7512|7509.2|7513|7510.2|7512|7509.2|15
1627651720000|2021-07-30 13:28:40|7512.5|7509.7|7512|7509.2|7514|7511.2|7511|7508.2|32
1627651730000|2021-07-30 13:28:50|7512.5|7509.7|7520|7517.2|7521|7518.2|7512.5|7509.7|679
1627651740000|2021-07-30 13:29:00|7519|7516.2|7514|7511.2|7519.9|7517.1|7514|7511.2|1227
1627651750000|2021-07-30 13:29:10|7513.5|7510.7|7510|7507.2|7516|7513.2|7510|7507.2|383
1627651760000|2021-07-30 13:29:20|7510.9|7508.1|7510.5|7507.7|7513.9|7511.1|7510|7507.2|390
1627651770000|2021-07-30 13:29:30|7510|7507.2|7510|7507.2|7515.1|7510.2|7507|7504.2|563
1627651780000|2021-07-30 13:29:40|7507|7504.2|7508|7505.2|7515.1|7510.2|7507|7504.2|1506
1627651790000|2021-07-30 13:29:50|7509|7506.2|7510.5|7507.7|7514.9|7512.1|7508.5|7505.7|698
1627651800000|2021-07-30 13:30:00|7511|7508.2|7519.5|7516.7|7520|7517.2|7510|7507.2|538
1627651810000|2021-07-30 13:30:10|7519.9|7517.1|7524.9|7522.1|7524.9|7522.1|7517.5|7514.7|409
1627651820000|2021-07-30 13:30:20|7524.4|7521.6|7520.5|7517.7|7524.9|7522.1|7520|7517.2|698
1627651830000|2021-07-30 13:30:30|7521|7518.2|7519.9|7517.1|7523|7520.2|7518|7515.2|272
1627651840000|2021-07-30 13:30:40|7518.9|7516.1|7518.9|7516.1|7519.4|7516.6|7518.9|7516.1|95
1627651850000|2021-07-30 13:30:50|7518|7515.2|7515.9|7513.1|7518.9|7516.1|7515.9|7513.1|118
1627651860000|2021-07-30 13:31:00|7516.9|7514.1|7519.4|7516.6|7519.9|7517.1|7516.4|7513.6|53
1627651870000|2021-07-30 13:31:10|7519.9|7517.1|7517.9|7515.1|7519.9|7517.1|7517.9|7515.1|95
1627651880000|2021-07-30 13:31:20|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|7517.9|7515.1|61
1627651890000|2021-07-30 13:31:30|7518.4|7515.6|7518.9|7516.1|7519.4|7516.6|7517.9|7515.1|121
1627651900000|2021-07-30 13:31:40|7519.9|7517.1|7515.9|7513.1|7519.9|7517.1|7515.9|7513.1|51
1627651910000|2021-07-30 13:31:50|7516.9|7514.1|7518.9|7516.1|7518.9|7516.1|7515.9|7513.1|67
1627651920000|2021-07-30 13:32:00|7519.4|7516.6|7517.9|7515.1|7519.4|7516.6|7516.9|7514.1|135
1627651930000|2021-07-30 13:32:10|7518.4|7515.6|7518|7515.2|7518.9|7516.1|7517.9|7515.1|59
1627651940000|2021-07-30 13:32:20|7517.9|7515.1|7516|7513.2|7518.9|7516.1|7516|7513.2|11
1627651950000|2021-07-30 13:32:30|7515.9|7513.1|7517.4|7514.6|7517.9|7515.1|7515.9|7513.1|9
1627651960000|2021-07-30 13:32:40|7518|7515.2|7519.5|7516.7|7519.9|7517.1|7517.9|7515.1|68
1627651970000|2021-07-30 13:32:50|7519.9|7517.1|7518|7515.2|7519.9|7517.1|7518|7515.2|102
1627651980000|2021-07-30 13:33:00|7517.9|7515.1|7519.9|7517.1|7519.9|7517.1|7516.9|7514.1|91
1627651990000|2021-07-30 13:33:10|7521.4|7518.6|7524.4|7521.6|7524.4|7521.6|7521.4|7518.6|42
1627652000000|2021-07-30 13:33:20|7523.9|7521.1|7522.9|7520.1|7523.9|7521.1|7522.9|7520.1|32
1627652010000|2021-07-30 13:33:30|7523.4|7520.6|7522.9|7520.1|7523.9|7521.1|7522.9|7520.1|11
1627652020000|2021-07-30 13:33:40|7523.4|7520.6|7525.4|7522.6|7525.9|7523.1|7522.9|7520.1|65
1627652030000|2021-07-30 13:33:50|7524.9|7522.1|7525.9|7523.1|7526.9|7524.1|7524.4|7521.6|121
1627652040000|2021-07-30 13:34:00|7524.9|7522.1|7525.4|7522.6|7526.4|7523.6|7523.9|7521.1|43
1627652050000|2021-07-30 13:34:10|7524.9|7522.1|7525.9|7523.1|7526.9|7524.1|7524.9|7522.1|22
1627652060000|2021-07-30 13:34:20|7524.9|7522.1|7524.4|7521.6|7525.9|7523.1|7523.9|7521.1|88
1627652070000|2021-07-30 13:34:30|7525.4|7522.6|7525.9|7523.1|7525.9|7523.1|7524.9|7522.1|17
1627652080000|2021-07-30 13:34:40|7525.4|7522.6|7525.4|7522.6|7525.9|7523.1|7524.9|7522.1|25
1627652090000|2021-07-30 13:34:50|7525.9|7523.1|7524.4|7521.6|7525.9|7523.1|7523.9|7521.1|105
1627652100000|2021-07-30 13:35:00|7523.9|7521.1|7523.9|7521.1|7525.9|7523.1|7523.9|7521.1|24
1627652110000|2021-07-30 13:35:10|7524.9|7522.1|7524.4|7521.6|7524.9|7522.1|7523.9|7521.1|7
1627652120000|2021-07-30 13:35:20|7524.9|7522.1|7525.4|7522.6|7525.9|7523.1|7524.9|7522.1|12
1627652130000|2021-07-30 13:35:30|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|13
1627652140000|2021-07-30 13:35:40|||||||||42
1627652150000|2021-07-30 13:35:50|7526.4|7523.6|7528.9|7526.1|7528.9|7526.1|7526.4|7523.6|288
1627652160000|2021-07-30 13:36:00|7527.9|7525.1|7524.4|7521.6|7528.9|7526.1|7523.9|7521.1|82
1627652170000|2021-07-30 13:36:10|7524.9|7522.1|7523.9|7521.1|7524.9|7522.1|7523.9|7521.1|123
1627652180000|2021-07-30 13:36:20|7524.4|7521.6|7525.4|7522.6|7525.9|7523.1|7523.9|7521.1|56
1627652190000|2021-07-30 13:36:30|7524.9|7522.1|7524.9|7522.1|7524.9|7522.1|7522.9|7520.1|26
1627652200000|2021-07-30 13:36:40|7524.4|7521.6|7525.9|7523.1|7525.9|7523.1|7524.4|7521.6|5
1627652210000|2021-07-30 13:36:50|7526.4|7523.6|7521.4|7518.6|7526.4|7523.6|7520.9|7518.1|52
1627652220000|2021-07-30 13:37:00|7520.9|7518.1|7518.9|7516.1|7520.9|7518.1|7517.9|7515.1|180
1627652230000|2021-07-30 13:37:10|7518.4|7515.6|7519.9|7517.1|7519.9|7517.1|7518.4|7515.6|37
1627652240000|2021-07-30 13:37:20|7519.4|7516.6|7518.9|7516.1|7519.9|7517.1|7518.9|7516.1|6
1627652250000|2021-07-30 13:37:30|7519.4|7516.6|7519.9|7517.1|7519.9|7517.1|7518.9|7516.1|18
1627652260000|2021-07-30 13:37:40|||||||||87
1627652270000|2021-07-30 13:37:50|7519.8|7517|7518.9|7516.1|7519.8|7517|7515.9|7513.1|99
1627652280000|2021-07-30 13:38:00|7517.9|7515.1|7519.9|7517.1|7520.8|7518|7516.9|7514.1|1313
1627652290000|2021-07-30 13:38:10|7519.4|7516.6|7518.4|7515.6|7519.9|7517.1|7518.4|7515.6|246
1627652300000|2021-07-30 13:38:20|7518.9|7516.1|7518.8|7516|7519.4|7516.6|7517.8|7515|63
1627652310000|2021-07-30 13:38:30|7518.9|7516.1|7519.9|7517.1|7519.9|7517.1|7518.9|7516.1|24
1627652320000|2021-07-30 13:38:40|7518.9|7516.1|7518.4|7515.6|7519.9|7517.1|7517.4|7514.6|368
1627652330000|2021-07-30 13:38:50|7517.9|7515.1|7519.4|7516.6|7519.4|7516.6|7517.9|7515.1|10
1627652340000|2021-07-30 13:39:00|7519.9|7517.1|7518.9|7516.1|7519.9|7517.1|7518.9|7516.1|2
1627652350000|2021-07-30 13:39:10|7519.4|7516.6|7521.9|7519.1|7521.9|7519.1|7519.4|7516.6|29
1627652360000|2021-07-30 13:39:20|7521.4|7518.6|7521.9|7519.1|7521.9|7519.1|7520.4|7517.6|30
1627652370000|2021-07-30 13:39:30|7521.4|7518.6|7520.9|7518.1|7521.4|7518.6|7520.4|7517.6|22
1627652380000|2021-07-30 13:39:40|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.4|7518.6|18
1627652390000|2021-07-30 13:39:50|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|1
1627652400000|2021-07-30 13:40:00|7521.9|7519.1|7522.9|7520.1|7522.9|7520.1|7521.9|7519.1|3
1627652410000|2021-07-30 13:40:10|||||||||17
1627652420000|2021-07-30 13:40:20|7522.4|7519.6|7523.4|7520.6|7523.8|7521|7522.4|7519.6|37
1627652430000|2021-07-30 13:40:30|7522.9|7520.1|7522.9|7520.1|7522.9|7520.1|7522.4|7519.6|7
1627652440000|2021-07-30 13:40:40|||||||||1
1627652450000|2021-07-30 13:40:50|||||||||10
1627652460000|2021-07-30 13:41:00|7521.9|7519.1|7522.8|7520|7522.8|7520|7521.4|7518.6|22
1627652470000|2021-07-30 13:41:10|7522.9|7520.1|7525.3|7522.5|7525.3|7522.5|7522.9|7520.1|32
1627652480000|2021-07-30 13:41:20|7524.8|7522|7525.3|7522.5|7525.3|7522.5|7524.8|7522|4
1627652490000|2021-07-30 13:41:30|7525.4|7522.6|7523.3|7520.5|7525.8|7523|7522.9|7520.1|44
1627652500000|2021-07-30 13:41:40|7522.8|7520|7524.4|7521.6|7524.8|7522|7522.8|7520|66
1627652510000|2021-07-30 13:41:50|7524.3|7521.5|7523.8|7521|7524.4|7521.6|7523.8|7521|26
1627652520000|2021-07-30 13:42:00|7522.8|7520|7522.8|7520|7523.3|7520.5|7522.4|7519.6|111
1627652530000|2021-07-30 13:42:10|7522.4|7519.6|7522.4|7519.6|7523.4|7520.6|7522.4|7519.6|5
1627652540000|2021-07-30 13:42:20|7522.3|7519.5|7521.8|7519|7522.4|7519.6|7520.9|7518.1|19
1627652550000|2021-07-30 13:42:30|7522.4|7519.6|7521.8|7519|7522.4|7519.6|7520.8|7518|15
1627652560000|2021-07-30 13:42:40|7522.3|7519.5|7520.9|7518.1|7522.8|7520|7520.9|7518.1|41
1627652570000|2021-07-30 13:42:50|7521.3|7518.5|7521.3|7518.5|7521.8|7519|7520.8|7518|18
1627652580000|2021-07-30 13:43:00|7520.9|7518.1|7520.8|7518|7520.9|7518.1|7519.8|7517|29
1627652590000|2021-07-30 13:43:10|7520.7|7517.9|7520.3|7517.5|7520.7|7517.9|7517.8|7515|319
1627652600000|2021-07-30 13:43:20|7519.8|7517|7519.8|7517|7519.8|7517|7519.3|7516.5|2
1627652610000|2021-07-30 13:43:30|7519.9|7517.1|7519.3|7516.5|7520.8|7518|7518.9|7516.1|19
1627652620000|2021-07-30 13:43:40|7519.8|7517|7517.3|7514.5|7519.8|7517|7516.8|7514|31
1627652630000|2021-07-30 13:43:50|7517.8|7515|7516.3|7513.5|7517.8|7515|7516.3|7513.5|9
1627652640000|2021-07-30 13:44:00|7517.3|7514.5|7517.8|7515|7517.8|7515|7515.9|7513.1|78
1627652650000|2021-07-30 13:44:10|7518.8|7516|7517.8|7515|7518.8|7516|7517.8|7515|3
1627652660000|2021-07-30 13:44:20|7516.8|7514|7518.4|7515.6|7518.4|7515.6|7516.8|7514|42
1627652670000|2021-07-30 13:44:30|7518.3|7515.5|7517.4|7514.6|7518.3|7515.5|7516.8|7514|78
1627652680000|2021-07-30 13:44:40|7516.8|7514|7513.8|7511|7517.3|7514.5|7513.8|7511|206
1627652690000|2021-07-30 13:44:50|7512.8|7510|7512.8|7510|7513.8|7511|7512.8|7510|25
1627652700000|2021-07-30 13:45:00|7512.3|7509.5|7511.4|7508.6|7512.3|7509.5|7510.8|7508|118
1627652710000|2021-07-30 13:45:10|7511.8|7509|7513.8|7511|7515.8|7513|7511.8|7509|87
1627652720000|2021-07-30 13:45:20|7513.4|7510.6|7515.4|7512.6|7515.4|7512.6|7513.3|7510.5|36
1627652730000|2021-07-30 13:45:30|7515.8|7513|7514.9|7512.1|7516.9|7514.1|7514.9|7512.1|22
1627652740000|2021-07-30 13:45:40|7514.3|7511.5|7514.4|7511.6|7515.4|7512.6|7514.3|7511.5|9
1627652750000|2021-07-30 13:45:50|7513.9|7511.1|7515.9|7513.1|7515.9|7513.1|7513.9|7511.1|18
1627652760000|2021-07-30 13:46:00|7516.4|7513.6|7517.8|7515|7518.3|7515.5|7515.8|7513|23
1627652770000|2021-07-30 13:46:10|7517.9|7515.1|7517.4|7514.6|7518.3|7515.5|7516.4|7513.6|45
1627652780000|2021-07-30 13:46:20|7517.8|7515|7518.8|7516|7519.3|7516.5|7517.8|7515|29
1627652790000|2021-07-30 13:46:30|7517.9|7515.1|7519.9|7517.1|7519.9|7517.1|7517.9|7515.1|28
1627652800000|2021-07-30 13:46:40|7519.8|7517|7521.9|7519.1|7522.3|7519.5|7519.8|7517|91
1627652810000|2021-07-30 13:46:50|7521.8|7519|7521.3|7518.5|7521.8|7519|7521.3|7518.5|42
1627652820000|2021-07-30 13:47:00|7521.4|7518.6|7522.3|7519.5|7522.3|7519.5|7520.4|7517.6|47
1627652830000|2021-07-30 13:47:10|7521.9|7519.1|7521.8|7519|7522.4|7519.6|7521.8|7519|12
1627652840000|2021-07-30 13:47:20|7520.8|7518|7523.8|7521|7524.8|7522|7519.8|7517|2729
1627652850000|2021-07-30 13:47:30|7522.8|7520|7523.8|7521|7524.3|7521.5|7522.8|7520|30
1627652860000|2021-07-30 13:47:40|7524.8|7522|7524.8|7522|7524.8|7522|7522.8|7520|76
1627652870000|2021-07-30 13:47:50|7524.3|7521.5|7526.8|7524|7526.8|7524|7524.3|7521.5|72
1627652880000|2021-07-30 13:48:00|7527.3|7524.5|7528.3|7525.5|7529.3|7526.5|7527.3|7524.5|212
1627652890000|2021-07-30 13:48:10|7529.4|7525.4|7529.8|7527|7530.7|7527.9|7528.8|7525.4|1313
1627652900000|2021-07-30 13:48:20|7529.7|7526.9|7529.3|7526.5|7530.3|7527.5|7528.8|7526|103
1627652910000|2021-07-30 13:48:30|7529.8|7527|7526.2|7523.4|7530.2|7527.4|7526.2|7523.4|60
1627652920000|2021-07-30 13:48:40|7526.3|7523.5|7527.2|7524.4|7527.3|7524.5|7526.3|7523.5|47
1627652930000|2021-07-30 13:48:50|7527.3|7524.5|7526.3|7523.5|7528.2|7525.4|7525.8|7523|42
1627652940000|2021-07-30 13:49:00|7526.7|7523.9|7526.3|7523.5|7527.8|7525|7526.3|7523.5|11
1627652950000|2021-07-30 13:49:10|7525.8|7523|7526.8|7524|7527.7|7524.9|7525.8|7523|35
1627652960000|2021-07-30 13:49:20|7527.3|7524.5|7525.8|7523|7527.3|7524.5|7525.8|7523|14
1627652970000|2021-07-30 13:49:30|7526.3|7523.5|7526.3|7523.5|7527.3|7524.5|7525.8|7523|308
1627652980000|2021-07-30 13:49:40|7526.7|7523.9|7527.3|7524.5|7527.3|7524.5|7526.7|7523.9|14
1627652990000|2021-07-30 13:49:50|7526.8|7524|7528.2|7525.4|7528.3|7525.5|7526.8|7524|57
1627653000000|2021-07-30 13:50:00|7528.3|7525.5|7528.3|7525.5|7528.8|7526|7527.8|7525|76
1627653010000|2021-07-30 13:50:10|7528.8|7526|7527.8|7525|7530.3|7527.5|7527.8|7525|82
1627653020000|2021-07-30 13:50:20|7528.3|7525.5|7527.8|7525|7528.8|7526|7527.8|7525|16
1627653030000|2021-07-30 13:50:30|7528.3|7525.5|7528.8|7526|7529.8|7527|7528.3|7525.5|56
1627653040000|2021-07-30 13:50:40|7529.3|7526.5|7529.3|7526.5|7529.8|7527|7527.8|7525|32
1627653050000|2021-07-30 13:50:50|7528.8|7526|7528.3|7525.5|7528.8|7526|7527.8|7525|207
1627653060000|2021-07-30 13:51:00|7527.8|7525|7528.8|7526|7528.8|7526|7527.8|7525|25
1627653070000|2021-07-30 13:51:10|7527.8|7525|7528.3|7525.5|7528.3|7525.5|7527.8|7525|6
1627653080000|2021-07-30 13:51:20|7527.8|7525|7528.3|7525.5|7528.3|7525.5|7526.3|7523.5|35
1627653090000|2021-07-30 13:51:30|7528.8|7526|7528.8|7526|7529.8|7527|7528.3|7525.5|111
1627653100000|2021-07-30 13:51:40|7528.3|7525.5|7528.3|7525.5|7528.8|7526|7528.3|7525.5|49
1627653110000|2021-07-30 13:51:50|7527.8|7525|7526.8|7524|7527.8|7525|7526.8|7524|31
1627653120000|2021-07-30 13:52:00|7525.8|7523|7524.8|7522|7525.8|7523|7523.8|7521|59
1627653130000|2021-07-30 13:52:10|7524.3|7521.5|7523.8|7521|7524.8|7522|7523.8|7521|33
1627653140000|2021-07-30 13:52:20|7524.3|7521.5|7523.3|7520.5|7524.3|7521.5|7521.8|7519|18
1627653150000|2021-07-30 13:52:30|7522.8|7520|7519.3|7516.5|7522.8|7520|7519.3|7516.5|86
1627653160000|2021-07-30 13:52:40|7519.8|7517|7521.3|7518.5|7522.8|7520|7519.8|7517|60
1627653170000|2021-07-30 13:52:50|7520.8|7518|7521.8|7519|7521.8|7519|7519.8|7517|74
1627653180000|2021-07-30 13:53:00|7521.3|7518.5|7519.8|7517|7521.3|7518.5|7519.8|7517|316
1627653190000|2021-07-30 13:53:10|7520.3|7517.5|7520.8|7518|7521.3|7518.5|7520.3|7517.5|17
1627653200000|2021-07-30 13:53:20|7520.3|7517.5|7519.8|7517|7520.8|7518|7519.8|7517|14
1627653210000|2021-07-30 13:53:30|7518.8|7516|7520.3|7517.5|7520.3|7517.5|7518.3|7515.5|32
1627653220000|2021-07-30 13:53:40|7520.8|7518|7519.8|7517|7521.8|7519|7519.8|7517|18
1627653230000|2021-07-30 13:53:50|7520.3|7517.5|7520.8|7518|7521.8|7519|7520.3|7517.5|19
1627653240000|2021-07-30 13:54:00|7521.3|7518.5|7522.8|7520|7522.8|7520|7521.3|7518.5|23
1627653250000|2021-07-30 13:54:10|7521.8|7519|7522.3|7519.5|7522.8|7520|7521.8|7519|21
1627653260000|2021-07-30 13:54:20|7522.8|7520|7522.8|7520|7522.8|7520|7521.8|7519|10
1627653270000|2021-07-30 13:54:30|7522.3|7519.5|7522.8|7520|7522.8|7520|7522.3|7519.5|15
1627653280000|2021-07-30 13:54:40|7522.3|7519.5|7525.8|7523|7525.8|7523|7522.3|7519.5|28
1627653290000|2021-07-30 13:54:50|7525.3|7522.5|7524.3|7521.5|7525.3|7522.5|7523.3|7520.5|45
1627653300000|2021-07-30 13:55:00|7524.8|7522|7525.8|7523|7525.8|7523|7524.8|7522|1
1627653310000|2021-07-30 13:55:10|7524.8|7522|7525.3|7522.5|7525.8|7523|7524.8|7522|9
1627653320000|2021-07-30 13:55:20|7525.8|7523|7526.8|7524|7526.8|7524|7525.8|7523|15
1627653330000|2021-07-30 13:55:30|7526.3|7523.5|7526.3|7523.5|7526.8|7524|7525.8|7523|7
1627653340000|2021-07-30 13:55:40|7526.8|7524|7527.7|7524.9|7527.7|7524.9|7526.8|7524|14
1627653350000|2021-07-30 13:55:50|7526.7|7523.9|7526.8|7524|7527.8|7525|7525.8|7523|84
1627653360000|2021-07-30 13:56:00|7527.3|7524.5|7526.8|7524|7528.7|7525.9|7526.8|7524|69
1627653370000|2021-07-30 13:56:10|7527.3|7524.5|7527.8|7525|7527.8|7525|7527.3|7524.5|17
1627653380000|2021-07-30 13:56:20|7526.8|7524|7528.8|7526|7529.7|7526.9|7526.8|7524|741
1627653390000|2021-07-30 13:56:30|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7527.7|7524.9|25
1627653400000|2021-07-30 13:56:40|7529.2|7526.4|7529.2|7526.4|7529.7|7526.9|7528.7|7525.9|14
1627653410000|2021-07-30 13:56:50|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|7529.2|7526.4|4
1627653420000|2021-07-30 13:57:00|7530.7|7527.9|7529.7|7526.9|7531.2|7528.4|7529.7|7526.9|75
1627653430000|2021-07-30 13:57:10|7528.7|7525.9|7529.7|7526.9|7530.2|7527.4|7528.7|7525.9|14
1627653440000|2021-07-30 13:57:20|7529.3|7526.5|7529.7|7526.9|7530.2|7527.4|7529.3|7526.5|5
1627653450000|2021-07-30 13:57:30|7530.2|7527.4|7530.7|7527.9|7530.7|7527.9|7530.2|7527.4|2
1627653460000|2021-07-30 13:57:40|7531.2|7528.4|7531.7|7528.9|7531.7|7528.9|7530.7|7527.9|58
1627653470000|2021-07-30 13:57:50|7531.2|7528.4|7530.7|7527.9|7531.2|7528.4|7529.7|7526.9|18
1627653480000|2021-07-30 13:58:00|7528.7|7525.9|7530.2|7527.4|7530.2|7527.4|7528.7|7525.9|14
1627653490000|2021-07-30 13:58:10|7530.7|7527.9|7531.2|7528.4|7531.2|7528.4|7530.2|7527.4|41
1627653500000|2021-07-30 13:58:20|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|7530.7|7527.9|10
1627653510000|2021-07-30 13:58:30|||||||||19
1627653520000|2021-07-30 13:58:40|7529.7|7526.9|7528.8|7526|7529.7|7526.9|7527.8|7525|336
1627653530000|2021-07-30 13:58:50|7529.7|7526.9|7527.8|7525|7529.7|7526.9|7527.8|7525|57
1627653540000|2021-07-30 13:59:00|7528.2|7525.4|7528.8|7526|7528.8|7526|7527.8|7525|15
1627653550000|2021-07-30 13:59:10|7529.8|7527|7530.2|7527.4|7530.7|7527.9|7529.8|7527|129
1627653560000|2021-07-30 13:59:20|7530.8|7528|7530.8|7528|7531.7|7528.9|7530.8|7528|8
1627653570000|2021-07-30 13:59:30|7531.2|7528.4|7529.3|7526.5|7531.2|7528.4|7529.3|7526.5|105
1627653580000|2021-07-30 13:59:40|7530.2|7527.4|7530.2|7527.4|7530.2|7527.4|7530.2|7527.4|3
1627653590000|2021-07-30 13:59:50|7529.8|7527|7528.8|7526|7530.2|7527.4|7528.8|7526|188
1627653600000|2021-07-30 14:00:00|7527.8|7525|7529.3|7526.5|7529.3|7526.5|7527.8|7525|46
1627653610000|2021-07-30 14:00:10|7528.8|7526|7528.8|7526|7529.8|7527|7528.8|7526|25
1627653620000|2021-07-30 14:00:20|7528.3|7525.5|7526.8|7524|7529.4|7526.5|7526.8|7524|114
1627653630000|2021-07-30 14:00:30|7527.3|7524.5|7526.3|7523.5|7527.8|7525|7526.3|7523.5|24
1627653640000|2021-07-30 14:00:40|7525.8|7523|7527.3|7524.5|7527.8|7525|7525.8|7523|81
1627653650000|2021-07-30 14:00:50|7527.8|7525|7527.3|7524.5|7527.8|7525|7527.3|7524.5|9
1627653660000|2021-07-30 14:01:00|7527.8|7525|7526.3|7523.5|7527.8|7525|7525.8|7523|26
1627653670000|2021-07-30 14:01:10|7526.8|7524|7526.3|7523.5|7526.8|7524|7525.8|7523|12
1627653680000|2021-07-30 14:01:20|7525.8|7523|7525.8|7523|7526.3|7523.5|7524.8|7522|12
1627653690000|2021-07-30 14:01:30|7526.8|7524|7528.8|7526|7528.8|7526|7526.8|7524|42
1627653700000|2021-07-30 14:01:40|7528.3|7525.5|7527.8|7525|7528.3|7525.5|7527.3|7524.5|45
1627653710000|2021-07-30 14:01:50|7528.3|7525.5|7528.8|7526|7528.8|7526|7528.3|7525.5|14
1627653720000|2021-07-30 14:02:00|7527.8|7525|7526.3|7523.5|7527.8|7525|7526.3|7523.5|42
1627653730000|2021-07-30 14:02:10|7527.8|7525|7525.8|7523|7527.8|7525|7525.8|7523|38
1627653740000|2021-07-30 14:02:20|7525.3|7522.5|7522.3|7519.5|7525.3|7522.5|7522.3|7519.5|23
1627653750000|2021-07-30 14:02:30|7522.8|7520|7523.8|7521|7523.8|7521|7521.3|7518.5|63
1627653760000|2021-07-30 14:02:40|7523.3|7520.5|7524.3|7521.5|7524.8|7522|7523.3|7520.5|118
1627653770000|2021-07-30 14:02:50|7523.8|7521|7523.8|7521|7523.8|7521|7523.8|7521|1
1627653780000|2021-07-30 14:03:00|7523.3|7520.5|7522.8|7520|7523.3|7520.5|7521.8|7519|33
1627653790000|2021-07-30 14:03:10|7523.8|7521|7523.8|7521|7523.8|7521|7523.3|7520.5|21
1627653800000|2021-07-30 14:03:20|7522.8|7520|7522.3|7519.5|7523.3|7520.5|7521.8|7519|40
1627653810000|2021-07-30 14:03:30|7522.8|7520|7522.8|7520|7522.8|7520|7521.8|7519|12
1627653820000|2021-07-30 14:03:40|7522.9|7520.1|7525.8|7523|7526.8|7524|7522.9|7520.1|24
1627653830000|2021-07-30 14:03:50|7525.3|7522.5|7524.8|7522|7525.8|7523|7524.8|7522|21
1627653840000|2021-07-30 14:04:00|7523.8|7521|7524.8|7522|7525.3|7522.5|7523.8|7521|280
1627653850000|2021-07-30 14:04:10|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|7523.8|7521|51
1627653860000|2021-07-30 14:04:20|7523.8|7521|7522.8|7520|7523.8|7521|7521.8|7519|14
1627653870000|2021-07-30 14:04:30|7523.3|7520.5|7523.8|7521|7523.8|7521|7523.3|7520.5|12
1627653880000|2021-07-30 14:04:40|||||||||4
1627653890000|2021-07-30 14:04:50|7523.3|7520.5|7523.3|7520.5|7523.8|7521|7522.8|7520|17
1627653900000|2021-07-30 14:05:00|7522.8|7520|7523.3|7520.5|7523.3|7520.5|7522.8|7520|17
1627653910000|2021-07-30 14:05:10|7522.8|7520|7522.8|7520|7522.8|7520|7522.8|7520|0
1627653920000|2021-07-30 14:05:20|7523.3|7520.5|7522.8|7520|7523.8|7521|7522.8|7520|284
1627653930000|2021-07-30 14:05:30|7521.8|7519|7522.8|7520|7522.8|7520|7521.8|7519|13
1627653940000|2021-07-30 14:05:40|7521.8|7519|7521.8|7519|7521.8|7519|7520.8|7518|10
1627653950000|2021-07-30 14:05:50|7522.8|7520|7523.8|7521|7523.8|7521|7522.8|7520|29
1627653960000|2021-07-30 14:06:00|7522.3|7519.5|7518.8|7516|7522.3|7519.5|7518.8|7516|34
1627653970000|2021-07-30 14:06:10|7519.3|7516.5|7519.3|7516.5|7519.3|7516.5|7519.3|7516.5|3
1627653980000|2021-07-30 14:06:20|7518.8|7516|7519.8|7517|7520.8|7518|7518.8|7516|23
1627653990000|2021-07-30 14:06:30|7520.3|7517.5|7520.8|7518|7520.8|7518|7520.3|7517.5|37
1627654000000|2021-07-30 14:06:40|7521.3|7518.5|7521.8|7519|7522.8|7520|7520.8|7518|21
1627654010000|2021-07-30 14:06:50|7522.8|7520|7522.8|7520|7523.3|7520.5|7522.8|7520|1
1627654020000|2021-07-30 14:07:00|7522.3|7519.5|7523.3|7520.5|7523.3|7520.5|7522.3|7519.5|6
1627654030000|2021-07-30 14:07:10|7522.8|7520|7523.8|7521|7523.8|7521|7522.8|7520|1
1627654040000|2021-07-30 14:07:20|||||||||9
1627654050000|2021-07-30 14:07:30|||||||||2
1627654060000|2021-07-30 14:07:40|||||||||53
1627654070000|2021-07-30 14:07:50|7525.8|7523|7525.3|7522.5|7525.8|7523|7524.8|7522|38
1627654080000|2021-07-30 14:08:00|7523.8|7521|7525.3|7522.5|7525.8|7523|7523.8|7521|57
1627654090000|2021-07-30 14:08:10|7525.8|7523|7525.3|7522.5|7525.8|7523|7524.8|7522|17
1627654100000|2021-07-30 14:08:20|7524.8|7522|7525.8|7523|7526.8|7524|7524.8|7522|26
1627654110000|2021-07-30 14:08:30|7526.3|7523.5|7527.3|7524.5|7527.8|7525|7525.8|7523|9
1627654120000|2021-07-30 14:08:40|7527.8|7525|7530.8|7528|7531.8|7529|7527.8|7525|367
1627654130000|2021-07-30 14:08:50|7531.3|7528.5|7531.3|7528.5|7531.3|7528.5|7530.8|7528|126
1627654140000|2021-07-30 14:09:00|7530.8|7528|7531.8|7529|7531.8|7529|7530.8|7528|47
1627654150000|2021-07-30 14:09:10|7530.9|7528.1|7530.8|7528|7531.3|7528.5|7530.3|7527.5|45
1627654160000|2021-07-30 14:09:20|7530.7|7527.9|7529.8|7527|7531.3|7528.5|7529.8|7527|190
1627654170000|2021-07-30 14:09:30|7529.3|7526.5|7530.3|7527.5|7530.3|7527.5|7528.8|7526|74
1627654180000|2021-07-30 14:09:40|7529.8|7527|7530.8|7528|7530.8|7528|7529.8|7527|41
1627654190000|2021-07-30 14:09:50|7530.3|7527.5|7529.3|7526.5|7530.3|7527.5|7529.3|7526.5|9
1627654200000|2021-07-30 14:10:00|7528.8|7526|7529.3|7526.5|7529.3|7526.5|7528.8|7526|2
1627654210000|2021-07-30 14:10:10|7528.4|7525.6|7529.8|7527|7529.8|7527|7527.8|7525|38
1627654220000|2021-07-30 14:10:20|7528.8|7526|7528.8|7526|7529.3|7526.5|7528.8|7526|6
1627654230000|2021-07-30 14:10:30|7529.3|7526.5|7528.8|7526|7529.8|7527|7528.3|7525.5|4
1627654240000|2021-07-30 14:10:40|7529.8|7527|7526.3|7523.5|7529.8|7527|7525.8|7523|24
1627654250000|2021-07-30 14:10:50|7525.8|7523|7524.8|7522|7525.8|7523|7523.8|7521|20
1627654260000|2021-07-30 14:11:00|7525.3|7522.5|7527.8|7525|7527.8|7525|7525.3|7522.5|46
1627654270000|2021-07-30 14:11:10|7527.3|7524.5|7525.3|7522.5|7527.8|7525|7525.3|7522.5|14
1627654280000|2021-07-30 14:11:20|7525.8|7523|7525.8|7523|7526.3|7523.5|7524.8|7522|82
1627654290000|2021-07-30 14:11:30|7524.8|7522|7524.8|7522|7525.3|7522.5|7524.8|7522|9
1627654300000|2021-07-30 14:11:40|7525.8|7523|7524.8|7522|7525.8|7523|7524.8|7522|11
1627654310000|2021-07-30 14:11:50|7525.8|7523|7525.8|7523|7525.9|7523.1|7525.3|7522.5|107
1627654320000|2021-07-30 14:12:00|7524.9|7522.1|7522.8|7520|7524.9|7522.1|7521.8|7519|96
1627654330000|2021-07-30 14:12:10|7522.3|7519.5|7521.8|7519|7522.3|7519.5|7520.8|7518|38
1627654340000|2021-07-30 14:12:20|7522.3|7519.5|7523.8|7521|7524.8|7522|7522.3|7519.5|50
1627654350000|2021-07-30 14:12:30|7524.8|7522|7525.8|7523|7526.3|7523.5|7524.8|7522|14
1627654360000|2021-07-30 14:12:40|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|1
1627654370000|2021-07-30 14:12:50|7526.8|7524|7527.8|7525|7528.8|7526|7526.8|7524|8
1627654380000|2021-07-30 14:13:00|7527.3|7524.5|7527.8|7525|7528.8|7526|7527.3|7524.5|16
1627654390000|2021-07-30 14:13:10|7528.8|7526|7527.8|7525|7529.8|7527|7527.8|7525|47
1627654400000|2021-07-30 14:13:20|7528.3|7525.5|7529.3|7526.5|7529.8|7527|7528.3|7525.5|8
1627654410000|2021-07-30 14:13:30|7529.8|7527|7529.8|7527|7529.8|7527|7529.8|7527|2
1627654420000|2021-07-30 14:13:40|7528.8|7526|7528.3|7525.5|7530.3|7527.5|7528.3|7525.5|50
1627654430000|2021-07-30 14:13:50|7528.8|7526|7527.3|7524.5|7528.8|7526|7527.3|7524.5|37
1627654440000|2021-07-30 14:14:00|7526.8|7524|7527.8|7525|7527.8|7525|7526.8|7524|16
1627654450000|2021-07-30 14:14:10|7528.3|7525.5|7528.8|7526|7528.8|7526|7528.3|7525.5|15
1627654460000|2021-07-30 14:14:20|7529.3|7526.5|7530.8|7528|7531.8|7529|7529.3|7526.5|55
1627654470000|2021-07-30 14:14:30|7531.3|7528.5|7531.3|7528.5|7531.8|7529|7530.8|7528|34
1627654480000|2021-07-30 14:14:40|7531.8|7529|7530.3|7527.5|7531.8|7529|7529.3|7526.5|40
1627654490000|2021-07-30 14:14:50|7530.7|7527.9|7530.8|7528|7530.8|7528|7527.8|7525|41
1627654500000|2021-07-30 14:15:00|7529.8|7527|7530.8|7528|7530.8|7528|7529.8|7527|83
1627654510000|2021-07-30 14:15:10|7530.3|7527.5|7528.3|7525.5|7530.3|7527.5|7528.3|7525.5|17
1627654520000|2021-07-30 14:15:20|7528.8|7526|7530.8|7528|7530.8|7528|7528.8|7526|12
1627654530000|2021-07-30 14:15:30|7530.3|7527.5|7529.8|7527|7530.3|7527.5|7528.8|7526|11
1627654540000|2021-07-30 14:15:40|7529.3|7526.5|7526.8|7524|7529.3|7526.5|7526.8|7524|23
1627654550000|2021-07-30 14:15:50|7527.8|7525|7527.3|7524.5|7527.8|7525|7526.3|7523.5|10
1627654560000|2021-07-30 14:16:00|7527.8|7525|7526.3|7523.5|7527.8|7525|7526.3|7523.5|27
1627654570000|2021-07-30 14:16:10|7525.8|7523|7524.8|7522|7525.8|7523|7523.8|7521|13
1627654580000|2021-07-30 14:16:20|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7525.8|7523|56
1627654590000|2021-07-30 14:16:30|7526.8|7524|7526.8|7524|7527.8|7525|7526.3|7523.5|26
1627654600000|2021-07-30 14:16:40|7527.3|7524.5|7527.3|7524.5|7527.8|7525|7527.3|7524.5|2
1627654610000|2021-07-30 14:16:50|7526.8|7524|7526.3|7523.5|7526.8|7524|7524.8|7522|16
1627654620000|2021-07-30 14:17:00|7526.8|7524|7524.8|7522|7526.8|7524|7524.8|7522|11
1627654630000|2021-07-30 14:17:10|7523.9|7521.1|7523.3|7520.5|7523.9|7521.1|7523.3|7520.5|17
1627654640000|2021-07-30 14:17:20|7523.8|7521|7518.8|7516|7523.8|7521|7518.3|7515.5|100
1627654650000|2021-07-30 14:17:30|7519.8|7517|7519.8|7517|7520.8|7518|7519.8|7517|25
1627654660000|2021-07-30 14:17:40|7520.8|7518|7518.8|7516|7520.8|7518|7518.8|7516|18
1627654670000|2021-07-30 14:17:50|7518.3|7515.5|7516.8|7514|7518.8|7516|7515.8|7513|53
1627654680000|2021-07-30 14:18:00|7516.3|7513.5|7516.8|7514|7516.8|7514|7516.3|7513.5|34
1627654690000|2021-07-30 14:18:10|7517.8|7515|7517.8|7515|7517.8|7515|7515.8|7513|68
1627654700000|2021-07-30 14:18:20|7518.3|7515.5|7519.3|7516.5|7519.3|7516.5|7516.8|7514|115
1627654710000|2021-07-30 14:18:30|7519.8|7517|7518.8|7516|7519.8|7517|7518.3|7515.5|107
1627654720000|2021-07-30 14:18:40|7519.3|7516.5|7516.8|7514|7519.8|7517|7516.8|7514|111
1627654730000|2021-07-30 14:18:50|7517.3|7514.5|7515.8|7513|7517.3|7514.5|7514.8|7512|37
1627654740000|2021-07-30 14:19:00|7515.3|7512.5|7512.8|7510|7515.3|7512.5|7512.8|7510|80
1627654750000|2021-07-30 14:19:10|7512.3|7509.5|7511.8|7509|7512.8|7510|7510.8|7508|128
1627654760000|2021-07-30 14:19:20|7512.3|7509.5|7511.8|7509|7512.8|7510|7509.8|7507|42
1627654770000|2021-07-30 14:19:30|7512.3|7509.5|7511.8|7509|7512.8|7510|7511.3|7508.5|79
1627654780000|2021-07-30 14:19:40|7512.8|7510|7513.3|7510.5|7513.8|7511|7511.8|7509|30
1627654790000|2021-07-30 14:19:50|7513.8|7511|7513.8|7511|7513.8|7511|7512.8|7510|11
1627654800000|2021-07-30 14:20:00|7512.8|7510|7512.3|7509.5|7513.8|7511|7511.8|7509|84
1627654810000|2021-07-30 14:20:10|7512.8|7510|7512.8|7510|7512.8|7510|7511.8|7509|76
1627654820000|2021-07-30 14:20:20|7513.8|7511|7515.3|7512.5|7515.3|7512.5|7513.8|7511|149
1627654830000|2021-07-30 14:20:30|7515.8|7513|7515.8|7513|7516.3|7513.5|7515.3|7512.5|40
1627654840000|2021-07-30 14:20:40|7514.8|7512|7513.8|7511|7515.3|7512.5|7513.8|7511|25
1627654850000|2021-07-30 14:20:50|7514.8|7512|7515.8|7513|7515.8|7513|7514.3|7511.5|51
1627654860000|2021-07-30 14:21:00|7517.3|7514.5|7516.8|7514|7517.8|7515|7516.8|7514|163
1627654870000|2021-07-30 14:21:10|7516.3|7513.5|7515.3|7512.5|7516.8|7514|7514.8|7512|58
1627654880000|2021-07-30 14:21:20|7514.8|7512|7512.8|7510|7514.8|7512|7511.8|7509|22
1627654890000|2021-07-30 14:21:30|7513.3|7510.5|7514.3|7511.5|7514.3|7511.5|7512.3|7509.5|5
1627654900000|2021-07-30 14:21:40|7514.8|7512|7515.8|7513|7515.8|7513|7514.8|7512|15
1627654910000|2021-07-30 14:21:50|7515.3|7512.5|7515.8|7513|7516.8|7514|7515.3|7512.5|16
1627654920000|2021-07-30 14:22:00|7516.8|7514|7515.8|7513|7516.8|7514|7514.8|7512|13
1627654930000|2021-07-30 14:22:10|7516.8|7514|7516.8|7514|7516.8|7514|7516.8|7514|20
1627654940000|2021-07-30 14:22:20|7517.8|7515|7518.3|7515.5|7518.8|7516|7517.8|7515|14
1627654950000|2021-07-30 14:22:30|7517.8|7515|7516.8|7514|7517.8|7515|7516.8|7514|13
1627654960000|2021-07-30 14:22:40|7517.8|7515|7519.8|7517|7519.8|7517|7517.8|7515|12
1627654970000|2021-07-30 14:22:50|7519.3|7516.5|7520.8|7518|7520.8|7518|7518.8|7516|97
1627654980000|2021-07-30 14:23:00|7520.7|7517.9|7517.8|7515|7520.7|7517.9|7517.8|7515|65
1627654990000|2021-07-30 14:23:10|7518.3|7515.5|7517.8|7515|7518.3|7515.5|7517.8|7515|2
1627655000000|2021-07-30 14:23:20|7518.3|7515.5|7518.8|7516|7518.8|7516|7517.8|7515|4
1627655010000|2021-07-30 14:23:30|7518.9|7516.1|7518.8|7516|7520.3|7517.5|7518.8|7516|19
1627655020000|2021-07-30 14:23:40|7518.3|7515.5|7518.8|7516|7518.8|7516|7517.7|7514.9|55
1627655030000|2021-07-30 14:23:50|7518.3|7515.5|7518.8|7516|7518.8|7516|7517.3|7514.5|51
1627655040000|2021-07-30 14:24:00|7518.7|7515.9|7517.8|7515|7518.7|7515.9|7516.8|7514|25
1627655050000|2021-07-30 14:24:10|7517.7|7514.9|7517.3|7514.5|7517.7|7514.9|7517.3|7514.5|15
1627655060000|2021-07-30 14:24:20|7516.8|7514|7517.8|7515|7517.8|7515|7515.8|7513|37
1627655070000|2021-07-30 14:24:30|7518.3|7515.5|7518.3|7515.5|7519.7|7516.9|7518.3|7515.5|44
1627655080000|2021-07-30 14:24:40|7517.8|7515|7517.8|7515|7517.8|7515|7516.8|7514|5
1627655090000|2021-07-30 14:24:50|7517.3|7514.5|7517.8|7515|7517.8|7515|7516.8|7514|57
1627655100000|2021-07-30 14:25:00|7516.8|7514|7515.7|7512.9|7516.8|7514|7514.7|7511.9|57
1627655110000|2021-07-30 14:25:10|7515.8|7513|7513.8|7511|7516.3|7513.5|7513.8|7511|7
1627655120000|2021-07-30 14:25:20|7513.7|7510.9|7515.3|7512.5|7515.3|7512.5|7513.7|7510.9|19
1627655130000|2021-07-30 14:25:30|7514.8|7512|7515.8|7513|7516.2|7513.4|7514.8|7512|12
1627655140000|2021-07-30 14:25:40|7515.7|7512.9|7516.7|7513.9|7516.7|7513.9|7513.8|7511|31
1627655150000|2021-07-30 14:25:50|7515.8|7513|7517.7|7514.9|7517.7|7514.9|7515.8|7513|22
1627655160000|2021-07-30 14:26:00|7517.8|7515|7516.7|7513.9|7518.7|7515.9|7516.7|7513.9|47
1627655170000|2021-07-30 14:26:10|7515.8|7513|7513.8|7511|7515.8|7513|7513.8|7511|38
1627655180000|2021-07-30 14:26:20|7513.7|7510.9|7514.3|7511.5|7514.8|7512|7512.8|7510|29
1627655190000|2021-07-30 14:26:30|7514.7|7511.9|7515.3|7512.5|7515.8|7513|7514.3|7511.5|25
1627655200000|2021-07-30 14:26:40|7515.7|7512.9|7516.8|7514|7516.8|7514|7515.7|7512.9|41
1627655210000|2021-07-30 14:26:50|7517.2|7514.4|7518.2|7515.4|7518.7|7515.9|7516.8|7514|17
1627655220000|2021-07-30 14:27:00|7518.3|7515.5|7518.3|7515.5|7519.3|7516.5|7517.8|7515|32
1627655230000|2021-07-30 14:27:10|7517.8|7515|7517.2|7514.4|7517.8|7515|7516.8|7514|7
1627655240000|2021-07-30 14:27:20|7517.7|7514.9|7517.8|7515|7518.2|7515.4|7516.8|7514|17
1627655250000|2021-07-30 14:27:30|7517.7|7514.9|7515.8|7513|7517.7|7514.9|7515.8|7513|29
1627655260000|2021-07-30 14:27:40|7516.2|7513.4|7517.8|7515|7518.2|7515.4|7515.8|7513|14
1627655270000|2021-07-30 14:27:50|7518.2|7515.4|7519.2|7516.4|7519.2|7516.4|7518.2|7515.4|4
1627655280000|2021-07-30 14:28:00|7518.8|7516|7517.2|7514.4|7518.8|7516|7516.8|7514|54
1627655290000|2021-07-30 14:28:10|7517.7|7514.9|7517.8|7515|7518.2|7515.4|7517.3|7514.5|8
1627655300000|2021-07-30 14:28:20|7517.7|7514.9|7516.8|7514|7517.7|7514.9|7516.8|7514|9
1627655310000|2021-07-30 14:28:30|7517.8|7515|7518.8|7516|7518.8|7516|7516.8|7514|45
1627655320000|2021-07-30 14:28:40|7518.7|7515.9|7519.2|7516.4|7519.2|7516.4|7518.7|7515.9|6
1627655330000|2021-07-30 14:28:50|7519.7|7516.9|7518.8|7516|7520.7|7517.9|7518.8|7516|661
1627655340000|2021-07-30 14:29:00|7518.7|7515.9|7518.3|7515.5|7518.7|7515.9|7515.8|7513|45
1627655350000|2021-07-30 14:29:10|7518.2|7515.4|7515.8|7513|7518.2|7515.4|7514.8|7512|138
1627655360000|2021-07-30 14:29:20|7514.8|7512|7514.3|7511.5|7514.8|7512|7514.3|7511.5|25
1627655370000|2021-07-30 14:29:30|7513.8|7511|7514.3|7511.5|7514.8|7512|7513.8|7511|100
1627655380000|2021-07-30 14:29:40|7514.8|7512|7510.8|7508|7514.8|7512|7508.8|7506|222
1627655390000|2021-07-30 14:29:50|7510.3|7507.5|7511.8|7509|7511.8|7509|7509.8|7507|29
1627655400000|2021-07-30 14:30:00|7512.3|7509.5|7511.8|7509|7513.8|7511|7510.3|7507.5|42
1627655410000|2021-07-30 14:30:10|7512.8|7510|7512.3|7509.5|7513.3|7510.5|7511.8|7509|25
1627655420000|2021-07-30 14:30:20|7512.7|7509.9|7513.8|7511|7514.3|7511.5|7512.7|7509.9|5
1627655430000|2021-07-30 14:30:30|7514.8|7512|7514.8|7512|7514.8|7512|7514.8|7512|11
1627655440000|2021-07-30 14:30:40|7513.8|7511|7513.8|7511|7513.8|7511|7512.8|7510|46
1627655450000|2021-07-30 14:30:50|7514.3|7511.5|7512.8|7510|7514.8|7512|7512.8|7510|9
1627655460000|2021-07-30 14:31:00|||||||||1
1627655470000|2021-07-30 14:31:10|7513.8|7511|7515.3|7512.5|7515.3|7512.5|7513.8|7511|21
1627655480000|2021-07-30 14:31:20|7514.8|7512|7514.8|7512|7515.8|7513|7514.3|7511.5|18
1627655490000|2021-07-30 14:31:30|7514.3|7511.5|7512.8|7510|7514.8|7512|7512.8|7510|19
1627655500000|2021-07-30 14:31:40|7512.7|7509.9|7511.3|7508.5|7512.7|7509.9|7510.8|7508|42
1627655510000|2021-07-30 14:31:50|7510.8|7508|7511.8|7509|7511.8|7509|7510.8|7508|3
1627655520000|2021-07-30 14:32:00|7511.7|7508.9|7510.8|7508|7511.7|7508.9|7510.8|7508|10
1627655530000|2021-07-30 14:32:10|7510.3|7507.5|7509.8|7507|7510.3|7507.5|7509.8|7507|75
1627655540000|2021-07-30 14:32:20|||||||||3
1627655550000|2021-07-30 14:32:30|7510.3|7507.5|7510.3|7507.5|7510.8|7508|7509.8|7507|15
1627655560000|2021-07-30 14:32:40|7510.8|7508|7510.8|7508|7510.8|7508|7509.7|7506.9|60
1627655570000|2021-07-30 14:32:50|7510.3|7507.5|7504.8|7502|7510.3|7507.5|7504.8|7502|170
1627655580000|2021-07-30 14:33:00|7504.3|7501.5|7503.8|7501|7504.8|7502|7502.8|7500|69
1627655590000|2021-07-30 14:33:10|7502.8|7500|7500.3|7497.5|7503.3|7500.5|7499.8|7497|338
1627655600000|2021-07-30 14:33:20|7500.8|7498|7502.8|7500|7503.8|7501|7498.8|7496|206
1627655610000|2021-07-30 14:33:30|7501.8|7499|7502.8|7500|7502.8|7500|7501.8|7499|13
1627655620000|2021-07-30 14:33:40|7502.3|7499.5|7500.8|7498|7502.7|7499.9|7499.7|7496.9|136
1627655630000|2021-07-30 14:33:50|7500.7|7497.9|7494.8|7492|7500.7|7497.9|7494.8|7492|277
1627655640000|2021-07-30 14:34:00|7495.3|7492.5|7492.8|7490|7495.3|7492.5|7489.8|7487|196
1627655650000|2021-07-30 14:34:10|7491.8|7489|7488.8|7486|7492.8|7490|7487.8|7485|242
1627655660000|2021-07-30 14:34:20|7487.8|7485|7488.3|7485.5|7489.3|7486.5|7487.3|7484.5|291
1627655670000|2021-07-30 14:34:30|7488.8|7486|7490.8|7488|7490.8|7488|7487.8|7485|51
1627655680000|2021-07-30 14:34:40|7490.3|7487.5|7494.8|7492|7495.3|7492.5|7489.8|7487|108
1627655690000|2021-07-30 14:34:50|7495.3|7492.5|7495.3|7492.5|7495.8|7493|7494.3|7491.5|70
1627655700000|2021-07-30 14:35:00|7494.8|7492|7494.8|7492|7495.7|7492.9|7492.8|7490|84
1627655710000|2021-07-30 14:35:10|7495.8|7493|7497.7|7494.9|7497.8|7495|7494.8|7492|88
1627655720000|2021-07-30 14:35:20|7498.2|7495.4|7502.8|7500|7502.8|7500|7497.8|7495|73
1627655730000|2021-07-30 14:35:30|7501.8|7499|7500.8|7498|7502.3|7499.5|7499.3|7496.5|67
1627655740000|2021-07-30 14:35:40|7501.3|7498.5|7500.8|7498|7501.3|7498.5|7500.8|7498|18
1627655750000|2021-07-30 14:35:50|7499.8|7497|7500.8|7498|7501.3|7498.5|7498.8|7496|68
1627655760000|2021-07-30 14:36:00|7500.3|7497.5|7503.8|7501|7503.8|7501|7498.8|7496|128
1627655770000|2021-07-30 14:36:10|7503.7|7500.9|7504.8|7502|7506.3|7503.5|7502.8|7500|18
1627655780000|2021-07-30 14:36:20|7505.3|7502.5|7504.8|7502|7505.3|7502.5|7504.8|7502|1
1627655790000|2021-07-30 14:36:30|7504.3|7501.5|7504.3|7501.5|7504.8|7502|7503.8|7501|23
1627655800000|2021-07-30 14:36:40|7504.8|7502|7504.8|7502|7505.3|7502.5|7503.8|7501|10
1627655810000|2021-07-30 14:36:50|7505.2|7502.4|7506.8|7504|7507.7|7504.9|7505.2|7502.4|17
1627655820000|2021-07-30 14:37:00|7506.3|7503.5|7503.7|7500.9|7506.3|7503.5|7502.8|7500|38
1627655830000|2021-07-30 14:37:10|7503.8|7501|7504.8|7502|7504.8|7502|7503.8|7501|8
1627655840000|2021-07-30 14:37:20|7504.7|7501.9|7502.8|7500|7504.7|7501.9|7502.8|7500|60
1627655850000|2021-07-30 14:37:30|7502.7|7499.9|7501.8|7499|7502.7|7499.9|7501.7|7498.9|36
1627655860000|2021-07-30 14:37:40|7502.2|7499.4|7502.3|7499.5|7502.7|7499.9|7501.8|7499|16
1627655870000|2021-07-30 14:37:50|7502.8|7500|7503.8|7501|7504.2|7501.4|7502.7|7499.9|5
1627655880000|2021-07-30 14:38:00|7503.7|7500.9|7501.2|7498.4|7503.7|7500.9|7498.7|7495.9|225
1627655890000|2021-07-30 14:38:10|7500.8|7498|7500.8|7498|7501.3|7498.5|7499.8|7497|3
1627655900000|2021-07-30 14:38:20|7501.3|7498.5|7501.7|7498.9|7501.7|7498.9|7500.8|7498|1
1627655910000|2021-07-30 14:38:30|7502.7|7499.9|7502.7|7499.9|7503.7|7500.9|7502.7|7499.9|14
1627655920000|2021-07-30 14:38:40|7502.3|7499.5|7502.2|7499.4|7502.3|7499.5|7500.8|7498|20
1627655930000|2021-07-30 14:38:50|7501.8|7499|7501.8|7499|7502.7|7499.9|7501.7|7498.9|1
1627655940000|2021-07-30 14:39:00|7501.7|7498.9|7500.8|7498|7501.7|7498.9|7500.7|7497.9|22
1627655950000|2021-07-30 14:39:10|7501.7|7498.9|7501.3|7498.5|7501.7|7498.9|7499.7|7496.9|93
1627655960000|2021-07-30 14:39:20|7501.7|7498.9|7501.7|7498.9|7502.2|7499.4|7501.2|7498.4|4
1627655970000|2021-07-30 14:39:30|7500.8|7498|7499.7|7496.9|7500.8|7498|7498.8|7496|40
1627655980000|2021-07-30 14:39:40|7500.7|7497.9|7500.2|7497.4|7500.7|7497.9|7498.8|7496|35
1627655990000|2021-07-30 14:39:50|7500.7|7497.9|7501.7|7498.9|7501.7|7498.9|7500.7|7497.9|33
1627656000000|2021-07-30 14:40:00|7500.8|7498|7498.8|7496|7500.8|7498|7498.8|7496|216
1627656010000|2021-07-30 14:40:10|7498.7|7495.9|7497.8|7495|7498.7|7495.9|7497.7|7494.9|95
1627656020000|2021-07-30 14:40:20|7498.2|7495.4|7498.2|7495.4|7498.7|7495.9|7496.7|7493.9|45
1627656030000|2021-07-30 14:40:30|7498.3|7495.5|7498.8|7496|7499.3|7496.5|7498.3|7495.5|38
1627656040000|2021-07-30 14:40:40|7499.3|7496.5|7500.8|7498|7501.7|7498.9|7497.8|7495|150
1627656050000|2021-07-30 14:40:50|7500.7|7497.9|7498.7|7495.9|7500.7|7497.9|7498.7|7495.9|19
1627656060000|2021-07-30 14:41:00|7498.2|7495.4|7497.7|7494.9|7498.2|7495.4|7497.2|7494.4|42
1627656070000|2021-07-30 14:41:10|7496.8|7494|7497.7|7494.9|7497.8|7495|7496.7|7493.9|51
1627656080000|2021-07-30 14:41:20|7497.3|7494.5|7496.7|7493.9|7497.7|7494.9|7496.7|7493.9|91
1627656090000|2021-07-30 14:41:30|7495.8|7493|7495.7|7492.9|7495.8|7493|7495.2|7492.4|38
1627656100000|2021-07-30 14:41:40|7495.8|7493|7495.7|7492.9|7495.8|7493|7494.8|7492|29
1627656110000|2021-07-30 14:41:50|7494.8|7492|7493.7|7490.9|7494.8|7492|7492.7|7489.9|30
1627656120000|2021-07-30 14:42:00|7493.2|7490.4|7492.8|7490|7494.7|7491.9|7492.8|7490|31
1627656130000|2021-07-30 14:42:10|7492.7|7489.9|7490.7|7487.9|7493.2|7490.4|7490.7|7487.9|274
1627656140000|2021-07-30 14:42:20|7491.2|7488.4|7485.3|7482.5|7491.2|7488.4|7484.8|7482|161
1627656150000|2021-07-30 14:42:30|7485.8|7483|7483.7|7480.9|7487.3|7484.5|7483.7|7480.9|128
1627656160000|2021-07-30 14:42:40|7483.8|7481|7481.8|7479|7483.8|7481|7480.8|7478|219
1627656170000|2021-07-30 14:42:50|7481.7|7478.9|7479.7|7476.9|7482.2|7479.4|7479.7|7476.9|45
1627656180000|2021-07-30 14:43:00|7478.8|7476|7481.2|7478.4|7481.2|7478.4|7478.7|7475.9|123
1627656190000|2021-07-30 14:43:10|7481.7|7478.9|7485.7|7482.9|7485.7|7482.9|7481.7|7478.9|271
1627656200000|2021-07-30 14:43:20|7484.8|7482|7486.3|7483.5|7486.7|7483.9|7484.3|7481.5|32
1627656210000|2021-07-30 14:43:30|7486.7|7483.9|7485.8|7483|7487.3|7484.5|7485.8|7483|81
1627656220000|2021-07-30 14:43:40|7486.3|7483.5|7485.8|7483|7487.8|7485|7485.8|7483|81
1627656230000|2021-07-30 14:43:50|7486.3|7483.5|7484.3|7481.5|7486.8|7484|7484.3|7481.5|44
1627656240000|2021-07-30 14:44:00|7484.7|7481.9|7483.7|7480.9|7484.7|7481.9|7481.7|7478.9|159
1627656250000|2021-07-30 14:44:10|7483.8|7481|7480.8|7478|7484.2|7481.4|7480.8|7478|107
1627656260000|2021-07-30 14:44:20|7481.7|7478.9|7483.7|7480.9|7483.7|7480.9|7481.2|7478.4|56
1627656270000|2021-07-30 14:44:30|7484.3|7481.5|7483.7|7480.9|7484.7|7481.9|7482.8|7480|182
1627656280000|2021-07-30 14:44:40|7484.3|7481.5|7484.3|7481.5|7484.7|7481.9|7482.7|7479.9|83
1627656290000|2021-07-30 14:44:50|7483.7|7480.9|7485.7|7482.9|7485.7|7482.9|7483.7|7480.9|20
1627656300000|2021-07-30 14:45:00|7487.8|7485|7485.2|7482.4|7488.7|7485.9|7484.3|7481.5|281
1627656310000|2021-07-30 14:45:10|7484.8|7482|7483.7|7480.9|7485.7|7482.9|7482.8|7480|58
1627656320000|2021-07-30 14:45:20|7483.8|7481|7482.8|7480|7485.7|7482.9|7482.8|7480|66
1627656330000|2021-07-30 14:45:30|7483.2|7480.4|7483.7|7480.9|7483.7|7480.9|7482.7|7479.9|28
1627656340000|2021-07-30 14:45:40|7482.8|7480|7482.2|7479.4|7482.8|7480|7480.7|7477.9|71
1627656350000|2021-07-30 14:45:50|7482.7|7479.9|7483.7|7480.9|7483.7|7480.9|7482.7|7479.9|40
1627656360000|2021-07-30 14:46:00|7483.2|7480.4|7481.7|7478.9|7483.2|7480.4|7481.7|7478.9|55
1627656370000|2021-07-30 14:46:10|7482.7|7479.9|7484.7|7481.9|7485.7|7482.9|7482.7|7479.9|191
1627656380000|2021-07-30 14:46:20|7484.8|7482|7485.2|7482.4|7485.7|7482.9|7484.7|7481.9|51
1627656390000|2021-07-30 14:46:30|7485.7|7482.9|7485.7|7482.9|7486.2|7483.4|7484.7|7481.9|11
1627656400000|2021-07-30 14:46:40|7486.2|7483.4|7493.7|7490.9|7493.7|7490.9|7486.2|7483.4|141
1627656410000|2021-07-30 14:46:50|7493.8|7491|7494.7|7491.9|7495.7|7492.9|7493.7|7490.9|110
1627656420000|2021-07-30 14:47:00|7495.7|7492.9|7494.7|7491.9|7495.7|7492.9|7492.7|7489.9|46
1627656430000|2021-07-30 14:47:10|7495.2|7492.4|7495.6|7492.8|7496.2|7493.4|7494.7|7491.9|301
1627656440000|2021-07-30 14:47:20|7495.2|7492.4|7496.7|7493.9|7496.7|7493.9|7495.2|7492.4|75
1627656450000|2021-07-30 14:47:30|7496.2|7493.4|7497.7|7494.9|7497.7|7494.9|7495.7|7492.9|82
1627656460000|2021-07-30 14:47:40|7498.7|7495.9|7496.7|7493.9|7498.7|7495.9|7496.2|7493.4|22
1627656470000|2021-07-30 14:47:50|7497.7|7494.9|7497.2|7494.4|7497.7|7494.9|7497.2|7494.4|9
1627656480000|2021-07-30 14:48:00|7497.7|7494.9|7496.7|7493.9|7497.7|7494.9|7494.7|7491.9|90
1627656490000|2021-07-30 14:48:10|7497.2|7494.4|7496.7|7493.9|7497.7|7494.9|7496.7|7493.9|58
1627656500000|2021-07-30 14:48:20|7497.7|7494.9|7497.7|7494.9|7498.7|7495.9|7497.7|7494.9|14
1627656510000|2021-07-30 14:48:30|7498.6|7495.8|7499.2|7496.4|7499.7|7496.9|7498.2|7495.4|88
1627656520000|2021-07-30 14:48:40|7498.7|7495.9|7500.7|7497.9|7500.7|7497.9|7498.7|7495.9|70
1627656530000|2021-07-30 14:48:50|7500.2|7497.4|7499.7|7496.9|7500.2|7497.4|7498.7|7495.9|56
1627656540000|2021-07-30 14:49:00|7501.7|7498.9|7501.2|7498.4|7502.2|7499.4|7499.7|7496.9|117
1627656550000|2021-07-30 14:49:10|7501.7|7498.9|7500.7|7497.9|7501.7|7498.9|7500.7|7497.9|41
1627656560000|2021-07-30 14:49:20|7501.7|7498.9|7500.7|7497.9|7502.7|7499.9|7500.7|7497.9|48
1627656570000|2021-07-30 14:49:30|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|7501.2|7498.4|11
1627656580000|2021-07-30 14:49:40|7501.6|7498.8|7498.7|7495.9|7501.7|7498.9|7497.7|7494.9|478
1627656590000|2021-07-30 14:49:50|7499.7|7496.9|7498.7|7495.9|7499.7|7496.9|7498.7|7495.9|7
1627656600000|2021-07-30 14:50:00|7498.8|7496|7496.8|7494|7499.7|7496.9|7496.8|7494|47
1627656610000|2021-07-30 14:50:10|7496.7|7493.9|7498.7|7495.9|7498.7|7495.9|7495.7|7492.9|46
1627656620000|2021-07-30 14:50:20|7499.7|7496.9|7500.7|7497.9|7500.7|7497.9|7499.2|7496.4|9
1627656630000|2021-07-30 14:50:30|7500.2|7497.4|7499.7|7496.9|7500.7|7497.9|7499.7|7496.9|1
1627656640000|2021-07-30 14:50:40|7498.7|7495.9|7501.2|7498.4|7501.3|7498.5|7498.7|7495.9|69
1627656650000|2021-07-30 14:50:50|7500.7|7497.9|7501.7|7498.9|7501.7|7498.9|7500.7|7497.9|12
1627656660000|2021-07-30 14:51:00|7501.8|7499|7503.2|7500.4|7503.2|7500.4|7501.7|7498.9|27
1627656670000|2021-07-30 14:51:10|7502.7|7499.9|7505.2|7502.4|7505.7|7502.9|7502.7|7499.9|105
1627656680000|2021-07-30 14:51:20|7505.7|7502.9|7507.2|7504.4|7507.7|7504.9|7504.7|7501.9|39
1627656690000|2021-07-30 14:51:30|7507.7|7504.9|7503.8|7501|7507.7|7504.9|7503.8|7501|86
1627656700000|2021-07-30 14:51:40|7503.7|7500.9|7502.7|7499.9|7504.7|7501.9|7502.7|7499.9|68
1627656710000|2021-07-30 14:51:50|7502.8|7500|7503.7|7500.9|7503.8|7501|7502.7|7499.9|45
1627656720000|2021-07-30 14:52:00|7503.2|7500.4|7502.8|7500|7503.7|7500.9|7502.7|7499.9|37
1627656730000|2021-07-30 14:52:10|7503.2|7500.4|7504.7|7501.9|7505.7|7502.9|7503.2|7500.4|148
1627656740000|2021-07-30 14:52:20|7503.8|7501|7503.8|7501|7503.8|7501|7503.8|7501|5
1627656750000|2021-07-30 14:52:30|7503.2|7500.4|7505.8|7503|7505.8|7503|7502.8|7500|29
1627656760000|2021-07-30 14:52:40|7506.2|7503.4|7504.8|7502|7506.2|7503.4|7504.8|7502|18
1627656770000|2021-07-30 14:52:50|7504.7|7501.9|7503.7|7500.9|7504.7|7501.9|7503.7|7500.9|28
1627656780000|2021-07-30 14:53:00|7502.8|7500|7502.8|7500|7503.2|7500.4|7502.8|7500|7
1627656790000|2021-07-30 14:53:10|7503.3|7500.5|7503.7|7500.9|7504.7|7501.9|7503.3|7500.5|12
1627656800000|2021-07-30 14:53:20|7504.2|7501.4|7503.7|7500.9|7504.7|7501.9|7503.7|7500.9|18
1627656810000|2021-07-30 14:53:30|7503.2|7500.4|7502.7|7499.9|7503.7|7500.9|7502.7|7499.9|10
1627656820000|2021-07-30 14:53:40|7501.7|7498.9|7503.2|7500.4|7503.7|7500.9|7501.7|7498.9|294
1627656830000|2021-07-30 14:53:50|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|7503.2|7500.4|0
1627656840000|2021-07-30 14:54:00|7504.2|7501.4|7506.2|7503.4|7506.7|7503.9|7503.7|7500.9|46
1627656850000|2021-07-30 14:54:10|7505.7|7502.9|7505.7|7502.9|7506.7|7503.9|7504.7|7501.9|52
1627656860000|2021-07-30 14:54:20|7506.2|7503.4|7504.7|7501.9|7507.2|7504.4|7504.7|7501.9|39
1627656870000|2021-07-30 14:54:30|7503.7|7500.9|7503.7|7500.9|7504.7|7501.9|7503.7|7500.9|30
1627656880000|2021-07-30 14:54:40|7504.2|7501.4|7504.7|7501.9|7504.7|7501.9|7503.7|7500.9|12
1627656890000|2021-07-30 14:54:50|7504.2|7501.4|7502.7|7499.9|7504.7|7501.9|7501.8|7499|513
1627656900000|2021-07-30 14:55:00|7502.8|7500|7502.7|7499.9|7503.2|7500.4|7501.7|7498.9|122
1627656910000|2021-07-30 14:55:10|7502.8|7500|7500.8|7498|7503.2|7500.4|7500.8|7498|86
1627656920000|2021-07-30 14:55:20|7500.7|7497.9|7501.2|7498.4|7501.8|7499|7500.7|7497.9|42
1627656930000|2021-07-30 14:55:30|7501.3|7498.5|7503.2|7500.4|7503.2|7500.4|7500.7|7497.9|54
1627656940000|2021-07-30 14:55:40|7503.7|7500.9|7503.7|7500.9|7504.7|7501.9|7502.7|7499.9|55
1627656950000|2021-07-30 14:55:50|7504.7|7501.9|7504.7|7501.9|7505.2|7502.4|7504.7|7501.9|27
1627656960000|2021-07-30 14:56:00|7503.8|7501|7500.7|7497.9|7503.8|7501|7500.2|7497.4|33
1627656970000|2021-07-30 14:56:10|7501.2|7498.4|7500.7|7497.9|7501.2|7498.4|7500.7|7497.9|13
1627656980000|2021-07-30 14:56:20|7499.8|7497|7496.7|7493.9|7499.8|7497|7496.7|7493.9|185
1627656990000|2021-07-30 14:56:30|7495.7|7492.9|7496.8|7494|7496.8|7494|7495.7|7492.9|59
1627657000000|2021-07-30 14:56:40|7497.7|7494.9|7495.7|7492.9|7497.7|7494.9|7495.7|7492.9|72
1627657010000|2021-07-30 14:56:50|7496.2|7493.4|7497.8|7495|7498.2|7495.4|7495.8|7493|20
1627657020000|2021-07-30 14:57:00|7498.7|7495.9|7498.8|7496|7499.3|7496.5|7497.8|7495|523
1627657030000|2021-07-30 14:57:10|7499.8|7497|7497.3|7494.5|7499.8|7497|7497.3|7494.5|12
1627657040000|2021-07-30 14:57:20|7496.8|7494|7496.7|7493.9|7496.8|7494|7495.8|7493|30
1627657050000|2021-07-30 14:57:30|7496.8|7494|7495.8|7493|7496.8|7494|7495.8|7493|14
1627657060000|2021-07-30 14:57:40|7496.8|7494|7498.3|7495.5|7498.7|7495.9|7496.8|7494|25
1627657070000|2021-07-30 14:57:50|7497.8|7495|7498.8|7496|7498.8|7496|7497.8|7495|19
1627657080000|2021-07-30 14:58:00|7498.3|7495.5|7496.7|7493.9|7498.3|7495.5|7495.8|7493|21
1627657090000|2021-07-30 14:58:10|7496.2|7493.4|7496.8|7494|7496.8|7494|7495.8|7493|6
1627657100000|2021-07-30 14:58:20|7497.7|7494.9|7496.8|7494|7497.7|7494.9|7495.8|7493|38
1627657110000|2021-07-30 14:58:30|7497.3|7494.5|7496.8|7494|7497.8|7495|7495.8|7493|9
1627657120000|2021-07-30 14:58:40|7498.8|7496|7498.8|7496|7498.8|7496|7498.8|7496|13
1627657130000|2021-07-30 14:58:50|7499.8|7497|7499.8|7497|7500.8|7498|7499.3|7496.5|15
1627657140000|2021-07-30 14:59:00|7499.7|7496.9|7498.8|7496|7499.8|7497|7496.8|7494|80
1627657150000|2021-07-30 14:59:10|7498.3|7495.5|7497.8|7495|7498.3|7495.5|7497.8|7495|29
1627657160000|2021-07-30 14:59:20|7497.7|7494.9|7496.7|7493.9|7497.7|7494.9|7495.3|7492.5|116
1627657170000|2021-07-30 14:59:30|7496.8|7494|7496.8|7494|7497.8|7495|7496.3|7493.5|37
1627657180000|2021-07-30 14:59:40|7497.3|7494.5|7498.2|7495.4|7498.2|7495.4|7496.8|7494|23
1627657190000|2021-07-30 14:59:50|7497.8|7495|7494.8|7492|7498.2|7495.4|7494.8|7492|46
1627657200000|2021-07-30 15:00:00|7495.2|7492.4|7492.8|7490|7495.2|7492.4|7492.7|7489.9|203
1627657210000|2021-07-30 15:00:10|7492.7|7489.9|7496.7|7493.9|7496.7|7493.9|7492.3|7489.5|154
1627657220000|2021-07-30 15:00:20|7496.2|7493.4|7495.2|7492.4|7496.2|7493.4|7493.8|7491|148
1627657230000|2021-07-30 15:00:30|7494.8|7492|7493.8|7491|7495.2|7492.4|7493.8|7491|15
1627657240000|2021-07-30 15:00:40|7494.2|7491.4|7492.2|7489.4|7494.2|7491.4|7492.2|7489.4|19
1627657250000|2021-07-30 15:00:50|7492.7|7489.9|7493.2|7490.4|7493.2|7490.4|7490.8|7488|19
1627657260000|2021-07-30 15:01:00|7492.8|7490|7495.3|7492.5|7495.8|7493|7491.7|7488.9|118
1627657270000|2021-07-30 15:01:10|7494.7|7491.9|7496.7|7493.9|7496.7|7493.9|7493.8|7491|139
1627657280000|2021-07-30 15:01:20|7497.2|7494.4|7495.2|7492.4|7497.7|7494.9|7494.7|7491.9|88
1627657290000|2021-07-30 15:01:30|7495.7|7492.9|7496.2|7493.4|7496.7|7493.9|7495.7|7492.9|35
1627657300000|2021-07-30 15:01:40|7495.7|7492.9|7495.7|7492.9|7496.7|7493.9|7495.7|7492.9|13
1627657310000|2021-07-30 15:01:50|7494.7|7491.9|7494.2|7491.4|7494.7|7491.9|7493.3|7490.5|23
1627657320000|2021-07-30 15:02:00|7493.7|7490.9|7496.7|7493.9|7496.7|7493.9|7492.7|7489.9|23
1627657330000|2021-07-30 15:02:10|7495.7|7492.9|7497.7|7494.9|7497.7|7494.9|7495.7|7492.9|29
1627657340000|2021-07-30 15:02:20|7497.2|7494.4|7495.2|7492.4|7497.7|7494.9|7495.2|7492.4|20
1627657350000|2021-07-30 15:02:30|7495.7|7492.9|7495.2|7492.4|7495.7|7492.9|7494.7|7491.9|10
1627657360000|2021-07-30 15:02:40|7495.7|7492.9|7495.2|7492.4|7497.2|7494.4|7495.2|7492.4|26
1627657370000|2021-07-30 15:02:50|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7494.7|7491.9|7
1627657380000|2021-07-30 15:03:00|7495.2|7492.4|7495.7|7492.9|7495.7|7492.9|7493.8|7491|23
1627657390000|2021-07-30 15:03:10|7495.2|7492.4|7495.7|7492.9|7495.7|7492.9|7495.2|7492.4|8
1627657400000|2021-07-30 15:03:20|7495.2|7492.4|7497.7|7494.9|7497.7|7494.9|7495.2|7492.4|7
1627657410000|2021-07-30 15:03:30|7497.2|7494.4|7497.7|7494.9|7497.7|7494.9|7497.2|7494.4|46
1627657420000|2021-07-30 15:03:40|7497.2|7494.4|7496.7|7493.9|7497.2|7494.4|7495.7|7492.9|89
1627657430000|2021-07-30 15:03:50|7497.2|7494.4|7495.8|7493|7497.7|7494.9|7495.8|7493|58
1627657440000|2021-07-30 15:04:00|7495.7|7492.9|7495.7|7492.9|7496.7|7493.9|7494.7|7491.9|20
1627657450000|2021-07-30 15:04:10|7496.2|7493.4|7497.2|7494.4|7497.7|7494.9|7496.2|7493.4|26
1627657460000|2021-07-30 15:04:20|7497.7|7494.9|7499.7|7496.9|7499.7|7496.9|7497.2|7494.4|2
1627657470000|2021-07-30 15:04:30|7500.2|7497.4|7498.7|7495.9|7500.2|7497.4|7497.7|7494.9|49
1627657480000|2021-07-30 15:04:40|7498.2|7495.4|7501.2|7498.4|7501.7|7498.9|7497.8|7495|79
1627657490000|2021-07-30 15:04:50|7500.7|7497.9|7501.7|7498.9|7501.7|7498.9|7499.7|7496.9|116
1627657500000|2021-07-30 15:05:00|7502.7|7499.9|7502.7|7499.9|7502.7|7499.9|7502.7|7499.9|13
1627657510000|2021-07-30 15:05:10|7503.6|7500.8|7502.2|7499.4|7503.7|7500.9|7500.7|7497.9|60
1627657520000|2021-07-30 15:05:20|7502.7|7499.9|7501.7|7498.9|7504.2|7501.4|7501.7|7498.9|192
1627657530000|2021-07-30 15:05:30|7500.8|7498|7503.2|7500.4|7503.7|7500.9|7499.7|7496.9|223
1627657540000|2021-07-30 15:05:40|7502.7|7499.9|7501.7|7498.9|7502.7|7499.9|7501.7|7498.9|40
1627657550000|2021-07-30 15:05:50|7500.8|7498|7503.2|7500.4|7503.2|7500.4|7500.7|7497.9|137
1627657560000|2021-07-30 15:06:00|7504.1|7501.3|7508.7|7505.9|7508.7|7505.9|7504.1|7501.3|152
1627657570000|2021-07-30 15:06:10|7509.2|7506.4|7509.2|7506.4|7510.2|7507.4|7508.7|7505.9|93
1627657580000|2021-07-30 15:06:20|7508.7|7505.9|7509.2|7506.4|7510.2|7507.4|7508.7|7505.9|10
1627657590000|2021-07-30 15:06:30|7509.7|7506.9|7510.2|7507.4|7510.2|7507.4|7508.7|7505.9|12
1627657600000|2021-07-30 15:06:40|7510.7|7507.9|7512.7|7509.9|7512.7|7509.9|7510.2|7507.4|105
1627657610000|2021-07-30 15:06:50|7513.6|7510.8|7514.2|7511.4|7514.2|7511.4|7512.7|7509.9|124
1627657620000|2021-07-30 15:07:00|7513.7|7510.9|7514.2|7511.4|7516.7|7513.9|7513.7|7510.9|154
1627657630000|2021-07-30 15:07:10|7514.6|7511.8|7515.7|7512.9|7515.7|7512.9|7513.2|7510.4|74
1627657640000|2021-07-30 15:07:20|7516.7|7513.9|7517.2|7514.4|7517.2|7514.4|7515.7|7512.9|145
1627657650000|2021-07-30 15:07:30|7516.7|7513.9|7515.7|7512.9|7516.7|7513.9|7514.7|7511.9|36
1627657660000|2021-07-30 15:07:40|7516.1|7513.3|7514.7|7511.9|7516.2|7513.4|7514.7|7511.9|31
1627657670000|2021-07-30 15:07:50|7515.6|7512.8|7515.1|7512.3|7515.6|7512.8|7514.2|7511.4|104
1627657680000|2021-07-30 15:08:00|7515.6|7512.8|7516.1|7513.3|7516.6|7513.8|7515.6|7512.8|29
1627657690000|2021-07-30 15:08:10|7516.6|7513.8|7514.7|7511.9|7516.7|7513.9|7514.7|7511.9|11
1627657700000|2021-07-30 15:08:20|7514.6|7511.8|7515.1|7512.3|7515.1|7512.3|7514.2|7511.4|16
1627657710000|2021-07-30 15:08:30|7515.2|7512.4|7514.7|7511.9|7515.6|7512.8|7514.7|7511.9|2
1627657720000|2021-07-30 15:08:40|7515.2|7512.4|7517.2|7514.4|7517.6|7514.8|7515.2|7512.4|43
1627657730000|2021-07-30 15:08:50|7516.7|7513.9|7517.2|7514.4|7517.2|7514.4|7516.7|7513.9|4
1627657740000|2021-07-30 15:09:00|7516.7|7513.9|7516.6|7513.8|7516.7|7513.9|7515.7|7512.9|36
1627657750000|2021-07-30 15:09:10|7516.7|7513.9|7517.7|7514.9|7517.7|7514.9|7516.2|7513.4|19
1627657760000|2021-07-30 15:09:20|7517.2|7514.4|7515.2|7512.4|7517.6|7514.8|7515.2|7512.4|68
1627657770000|2021-07-30 15:09:30|7514.7|7511.9|7514.6|7511.8|7515.6|7512.8|7514.6|7511.8|5
1627657780000|2021-07-30 15:09:40|7515.1|7512.3|7515.6|7512.8|7515.6|7512.8|7514.6|7511.8|15
1627657790000|2021-07-30 15:09:50|7515.1|7512.3|7516.1|7513.3|7516.1|7513.3|7514.7|7511.9|12
1627657800000|2021-07-30 15:10:00|7515.7|7512.9|7515.1|7512.3|7516.6|7513.8|7515.1|7512.3|60
1627657810000|2021-07-30 15:10:10|7515.6|7512.8|7515.6|7512.8|7516.1|7513.3|7515.6|7512.8|59
1627657820000|2021-07-30 15:10:20|7516.1|7513.3|7517.6|7514.8|7517.6|7514.8|7516.1|7513.3|44
1627657830000|2021-07-30 15:10:30|7518.1|7515.3|7516.1|7513.3|7518.2|7515.4|7515.6|7512.8|59
1627657840000|2021-07-30 15:10:40|7516.6|7513.8|7517.6|7514.8|7517.6|7514.8|7515.6|7512.8|12
1627657850000|2021-07-30 15:10:50|7518.1|7515.3|7519.6|7516.8|7520.5|7517.7|7518.1|7515.3|177
1627657860000|2021-07-30 15:11:00|7519.1|7516.3|7518.6|7515.8|7520.6|7517.8|7518.6|7515.8|40
1627657870000|2021-07-30 15:11:10|7519.1|7516.3|7520.6|7517.8|7520.6|7517.8|7518.6|7515.8|107
1627657880000|2021-07-30 15:11:20|7520.5|7517.7|7516.6|7513.8|7520.5|7517.7|7516.6|7513.8|344
1627657890000|2021-07-30 15:11:30|7516.1|7513.3|7518.6|7515.8|7518.6|7515.8|7515.6|7512.8|44
1627657900000|2021-07-30 15:11:40|7518.1|7515.3|7518.1|7515.3|7518.6|7515.8|7517.6|7514.8|29
1627657910000|2021-07-30 15:11:50|7518.6|7515.8|7515.7|7512.9|7518.6|7515.8|7515.7|7512.9|23
1627657920000|2021-07-30 15:12:00|7515.6|7512.8|7517.6|7514.8|7517.6|7514.8|7515.6|7512.8|22
1627657930000|2021-07-30 15:12:10|7517.1|7514.3|7518.6|7515.8|7519.1|7516.3|7517.1|7514.3|22
1627657940000|2021-07-30 15:12:20|7519.1|7516.3|7518.6|7515.8|7519.6|7516.8|7518.6|7515.8|14
1627657950000|2021-07-30 15:12:30|7519.1|7516.3|7518.6|7515.8|7519.6|7516.8|7518.6|7515.8|34
1627657960000|2021-07-30 15:12:40|7519.1|7516.3|7515.1|7512.3|7519.6|7516.8|7514.6|7511.8|93
1627657970000|2021-07-30 15:12:50|7514.6|7511.8|7514.1|7511.3|7515.1|7512.3|7513.7|7510.9|29
1627657980000|2021-07-30 15:13:00|7514.6|7511.8|7516.6|7513.8|7516.6|7513.8|7512.7|7509.9|52
1627657990000|2021-07-30 15:13:10|7516.7|7513.9|7517.1|7514.3|7517.1|7514.3|7516.6|7513.8|17
1627658000000|2021-07-30 15:13:20|7516.6|7513.8|7516.1|7513.3|7517.6|7514.8|7515.6|7512.8|41
1627658010000|2021-07-30 15:13:30|7516.6|7513.8|7519.1|7516.3|7519.6|7516.8|7516.1|7513.3|54
1627658020000|2021-07-30 15:13:40|7518.7|7515.9|7518.6|7515.8|7519.1|7516.3|7517.7|7514.9|23
1627658030000|2021-07-30 15:13:50|7519.1|7516.3|7518.6|7515.8|7519.6|7516.8|7517.6|7514.8|40
1627658040000|2021-07-30 15:14:00|7519.6|7516.8|7519.1|7516.3|7520.6|7517.8|7518.6|7515.8|38
1627658050000|2021-07-30 15:14:10|7519.6|7516.8|7519.6|7516.8|7519.6|7516.8|7519.1|7516.3|12
1627658060000|2021-07-30 15:14:20|7519.1|7516.3|7519.1|7516.3|7519.6|7516.8|7518.7|7515.9|12
1627658070000|2021-07-30 15:14:30|7520.1|7517.3|7519.6|7516.8|7520.6|7517.8|7519.1|7516.3|49
1627658080000|2021-07-30 15:14:40|7520.1|7517.3|7519.6|7516.8|7520.1|7517.3|7518.6|7515.8|6
1627658090000|2021-07-30 15:14:50|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|7519.6|7516.8|17
1627658100000|2021-07-30 15:15:00|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|7519.6|7516.8|94
1627658110000|2021-07-30 15:15:10|7520.7|7517.9|7519.6|7516.8|7520.7|7517.9|7519.6|7516.8|23
1627658120000|2021-07-30 15:15:20|7520.1|7517.3|7519.6|7516.8|7520.1|7517.3|7518.6|7515.8|19
1627658130000|2021-07-30 15:15:30|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|7519.6|7516.8|19
1627658140000|2021-07-30 15:15:40|7520.6|7517.8|7520.1|7517.3|7520.6|7517.8|7519.6|7516.8|17
1627658150000|2021-07-30 15:15:50|7520.6|7517.8|7522.6|7519.8|7523.6|7520.8|7520.1|7517.3|71
1627658160000|2021-07-30 15:16:00|7522.7|7519.9|7521.7|7518.9|7524.6|7521.8|7521.7|7518.9|909
1627658170000|2021-07-30 15:16:10|7522.6|7519.8|7521.7|7518.9|7522.6|7519.8|7520.7|7517.9|122
1627658180000|2021-07-30 15:16:20|7522.1|7519.3|7521.7|7518.9|7522.1|7519.3|7521.7|7518.9|10
1627658190000|2021-07-30 15:16:30|7522.1|7519.3|7521.1|7518.3|7522.6|7519.8|7520.6|7517.8|70
1627658200000|2021-07-30 15:16:40|7521.6|7518.8|7520.6|7517.8|7522.6|7519.8|7520.6|7517.8|60
1627658210000|2021-07-30 15:16:50|7520.7|7517.9|7521.6|7518.8|7521.6|7518.8|7520.7|7517.9|49
1627658220000|2021-07-30 15:17:00|7521.7|7518.9|7522.1|7519.3|7522.6|7519.8|7521.6|7518.8|33
1627658230000|2021-07-30 15:17:10|7522.6|7519.8|7520.6|7517.8|7522.6|7519.8|7518.6|7515.8|138
1627658240000|2021-07-30 15:17:20|7521.1|7518.3|7518.6|7515.8|7521.2|7518.3|7518.6|7515.8|90
1627658250000|2021-07-30 15:17:30|7519.1|7516.3|7520.6|7517.8|7520.6|7517.8|7517.7|7514.9|29
1627658260000|2021-07-30 15:17:40|7519.7|7516.9|7520.2|7517.4|7520.6|7517.8|7519.7|7516.9|13
1627658270000|2021-07-30 15:17:50|7520.6|7517.8|7521.2|7518.4|7521.6|7518.8|7520.2|7517.4|17
1627658280000|2021-07-30 15:18:00|7520.7|7517.9|7522.6|7519.8|7522.6|7519.8|7520.7|7517.9|45
1627658290000|2021-07-30 15:18:10|7522.1|7519.3|7518.6|7515.8|7522.6|7519.8|7517.7|7514.9|151
1627658300000|2021-07-30 15:18:20|7519.2|7516.4|7519.7|7516.9|7519.7|7516.9|7518.7|7515.9|9
1627658310000|2021-07-30 15:18:30|7520.7|7517.9|7519.7|7516.9|7520.7|7517.9|7519.7|7516.9|26
1627658320000|2021-07-30 15:18:40|7518.7|7515.9|7520.2|7517.4|7520.7|7517.9|7518.7|7515.9|15
1627658330000|2021-07-30 15:18:50|7519.7|7516.9|7518.2|7515.4|7519.7|7516.9|7517.7|7514.9|10
1627658340000|2021-07-30 15:19:00|7517.7|7514.9|7517.7|7514.9|7518.7|7515.9|7517.7|7514.9|24
1627658350000|2021-07-30 15:19:10|7516.7|7513.9|7517.7|7514.9|7517.7|7514.9|7515.7|7512.9|17
1627658360000|2021-07-30 15:19:20|7518.6|7515.8|7518.7|7515.9|7518.7|7515.9|7518.6|7515.8|16
1627658370000|2021-07-30 15:19:30|7518.2|7515.4|7519.7|7516.9|7519.7|7516.9|7518.2|7515.4|28
1627658380000|2021-07-30 15:19:40|7519.2|7516.4|7517.7|7514.9|7519.2|7516.4|7517.7|7514.9|33
1627658390000|2021-07-30 15:19:50|7516.7|7513.9|7516.7|7513.9|7517.7|7514.9|7516.7|7513.9|23
1627658400000|2021-07-30 15:20:00|7517.2|7514.4|7518.7|7515.9|7518.7|7515.9|7516.7|7513.9|164
1627658410000|2021-07-30 15:20:10|7518.2|7515.4|7517.6|7514.8|7518.2|7515.4|7516.7|7513.9|73
1627658420000|2021-07-30 15:20:20|7517.7|7514.9|7517.6|7514.8|7518.1|7515.3|7516.7|7513.9|16
1627658430000|2021-07-30 15:20:30|7518.1|7515.3|7518.6|7515.8|7518.6|7515.8|7518.1|7515.3|14
1627658440000|2021-07-30 15:20:40|7519.1|7516.3|7519.6|7516.8|7519.6|7516.8|7518.6|7515.8|16
1627658450000|2021-07-30 15:20:50|7520.1|7517.3|7519.6|7516.8|7520.6|7517.8|7519.6|7516.8|100
1627658460000|2021-07-30 15:21:00|7519.1|7516.3|7522.1|7519.3|7522.1|7519.3|7518.6|7515.8|97
1627658470000|2021-07-30 15:21:10|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|7521.6|7518.8|70
1627658480000|2021-07-30 15:21:20|7523.1|7520.3|7521.6|7518.8|7523.1|7520.3|7521.6|7518.8|37
1627658490000|2021-07-30 15:21:30|7522.1|7519.3|7521.6|7518.8|7522.1|7519.3|7521.6|7518.8|14
1627658500000|2021-07-30 15:21:40|7522.1|7519.3|7521.1|7518.3|7522.1|7519.3|7521.1|7518.3|15
1627658510000|2021-07-30 15:21:50|7521.6|7518.8|7521.1|7518.3|7521.6|7518.8|7520.6|7517.8|49
1627658520000|2021-07-30 15:22:00|7520.6|7517.8|7521.6|7518.8|7521.6|7518.8|7519.6|7516.8|142
1627658530000|2021-07-30 15:22:10|7521.1|7518.3|7522.6|7519.8|7522.6|7519.8|7521.1|7518.3|75
1627658540000|2021-07-30 15:22:20|7523.6|7520.8|7525.1|7522.3|7525.6|7522.8|7523.1|7520.3|97
1627658550000|2021-07-30 15:22:30|7524.6|7521.8|7523.6|7520.8|7525.6|7522.8|7523.6|7520.8|76
1627658560000|2021-07-30 15:22:40|7522.6|7519.8|7523.6|7520.8|7523.6|7520.8|7522.6|7519.8|47
1627658570000|2021-07-30 15:22:50|7524.6|7521.8|7523.6|7520.8|7524.6|7521.8|7522.6|7519.8|88
1627658580000|2021-07-30 15:23:00|7523.1|7520.3|7524.6|7521.8|7524.6|7521.8|7523.1|7520.3|50
1627658590000|2021-07-30 15:23:10|7525.6|7522.8|7524.6|7521.8|7525.6|7522.8|7523.6|7520.8|53
1627658600000|2021-07-30 15:23:20|7525.6|7522.8|7521.6|7518.8|7526.6|7523.8|7521.1|7518.3|188
1627658610000|2021-07-30 15:23:30|7521.1|7518.3|7523.6|7520.8|7523.6|7520.8|7521.1|7518.3|62
1627658620000|2021-07-30 15:23:40|7524.1|7521.3|7523.6|7520.8|7524.6|7521.8|7523.6|7520.8|19
1627658630000|2021-07-30 15:23:50|7524.1|7521.3|7524.6|7521.8|7524.6|7521.8|7524.1|7521.3|18
1627658640000|2021-07-30 15:24:00|7524.1|7521.3|7525.6|7522.8|7525.6|7522.8|7524.1|7521.3|105
1627658650000|2021-07-30 15:24:10|7526.6|7523.8|7523.6|7520.8|7526.6|7523.8|7523.6|7520.8|150
1627658660000|2021-07-30 15:24:20|7524.6|7521.8|7525.6|7522.8|7525.6|7522.8|7524.6|7521.8|18
1627658670000|2021-07-30 15:24:30|7526.1|7523.3|7526.6|7523.8|7526.6|7523.8|7525.6|7522.8|17
1627658680000|2021-07-30 15:24:40|7525.6|7522.8|7525.6|7522.8|7526.1|7523.3|7524.6|7521.8|147
1627658690000|2021-07-30 15:24:50|||||||||13
1627658700000|2021-07-30 15:25:00|7524.6|7521.8|7526.6|7523.8|7526.6|7523.8|7524.6|7521.8|114
1627658710000|2021-07-30 15:25:10|7526.1|7523.3|7525.6|7522.8|7526.6|7523.8|7525.6|7522.8|19
1627658720000|2021-07-30 15:25:20|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|29
1627658730000|2021-07-30 15:25:30|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|9
1627658740000|2021-07-30 15:25:40|7525.1|7522.3|7524.6|7521.8|7525.6|7522.8|7524.6|7521.8|12
1627658750000|2021-07-30 15:25:50|||||||||8
1627658760000|2021-07-30 15:26:00|7524.5|7521.7|7523.6|7520.8|7524.5|7521.7|7522.6|7519.8|50
1627658770000|2021-07-30 15:26:10|7524.6|7521.8|7524.1|7521.3|7525.6|7522.8|7521.8|7519|237
1627658780000|2021-07-30 15:26:20|7523.6|7520.8|7524.1|7521.3|7524.6|7521.8|7523.1|7520.3|115
1627658790000|2021-07-30 15:26:30|7523.6|7520.8|7524.6|7521.8|7524.6|7521.8|7523.6|7520.8|3
1627658800000|2021-07-30 15:26:40|7525.1|7522.3|7524.6|7521.8|7525.6|7522.8|7524.1|7521.3|86
1627658810000|2021-07-30 15:26:50|7524.5|7521.7|7523.6|7520.8|7524.5|7521.7|7523.6|7520.8|16
1627658820000|2021-07-30 15:27:00|7522.6|7519.8|7523.6|7520.8|7523.6|7520.8|7522.6|7519.8|67
1627658830000|2021-07-30 15:27:10|7524.1|7521.3|7523.6|7520.8|7524.6|7521.8|7523.6|7520.8|9
1627658840000|2021-07-30 15:27:20|7524.1|7521.3|7524.6|7521.8|7524.6|7521.8|7523.6|7520.8|49
1627658850000|2021-07-30 15:27:30|7525.1|7522.3|7523.6|7520.8|7525.1|7522.3|7523.6|7520.8|17
1627658860000|2021-07-30 15:27:40|7524.1|7521.3|7524.1|7521.3|7524.6|7521.8|7523.6|7520.8|32
1627658870000|2021-07-30 15:27:50|7523.6|7520.8|7523.1|7520.3|7523.6|7520.8|7523.1|7520.3|35
1627658880000|2021-07-30 15:28:00|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|7520.6|7517.8|130
1627658890000|2021-07-30 15:28:10|7522.1|7519.3|7522.1|7519.3|7522.6|7519.8|7521.6|7518.8|38
1627658900000|2021-07-30 15:28:20|7522.6|7519.8|7524.6|7521.8|7524.6|7521.8|7522.6|7519.8|110
1627658910000|2021-07-30 15:28:30|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|7522.6|7519.8|129
1627658920000|2021-07-30 15:28:40|7525.6|7522.8|7525.1|7522.3|7525.6|7522.8|7524.6|7521.8|75
1627658930000|2021-07-30 15:28:50|7524.6|7521.8|7525.1|7522.3|7525.1|7522.3|7524.6|7521.8|42
1627658940000|2021-07-30 15:29:00|7525.6|7522.8|7526.6|7523.8|7526.6|7523.8|7525.6|7522.8|711
1627658950000|2021-07-30 15:29:10|7525.6|7522.8|7525.6|7522.8|7526.6|7523.8|7525.1|7522.3|175
1627658960000|2021-07-30 15:29:20|7526.6|7523.8|7525.6|7522.8|7526.6|7523.8|7525.6|7522.8|195
1627658970000|2021-07-30 15:29:30|7524.6|7521.8|7524.6|7521.8|7525.1|7522.3|7524.6|7521.8|439
1627658980000|2021-07-30 15:29:40|||||||||373
1627658990000|2021-07-30 15:29:50|7525.1|7522.3|7524.6|7521.8|7525.6|7522.8|7524.6|7521.8|439
1627659000000|2021-07-30 15:30:00|7525.6|7522.8|7526.6|7523.8|7526.6|7523.8|7525.1|7522.3|800
1627659010000|2021-07-30 15:30:10|7525.6|7522.8|7524.6|7521.8|7525.6|7522.8|7523.6|7520.8|251
1627659020000|2021-07-30 15:30:20|7525.1|7522.3|7525.6|7522.8|7526.6|7523.8|7524.6|7521.8|111
1627659030000|2021-07-30 15:30:30|7524.6|7521.8|7524.6|7521.8|7525.1|7522.3|7524.6|7521.8|65
1627659040000|2021-07-30 15:30:40|7523.6|7520.8|7522.6|7519.8|7523.6|7520.8|7522.6|7519.8|48
1627659050000|2021-07-30 15:30:50|7521.1|7518.3|7519.6|7516.8|7521.1|7518.3|7519.6|7516.8|90
1627659060000|2021-07-30 15:31:00|7518.6|7515.8|7518.6|7515.8|7519.6|7516.8|7515.6|7512.8|196
1627659070000|2021-07-30 15:31:10|7518.1|7515.3|7516.1|7513.3|7518.1|7515.3|7515.6|7512.8|324
1627659080000|2021-07-30 15:31:20|7516.6|7513.8|7518.6|7515.8|7518.6|7515.8|7515.6|7512.8|94
1627659090000|2021-07-30 15:31:30|7517.7|7514.9|7518.6|7515.8|7519.6|7516.8|7517.6|7514.8|28
1627659100000|2021-07-30 15:31:40|7519.6|7516.8|7519.1|7516.3|7519.6|7516.8|7519.1|7516.3|21
1627659110000|2021-07-30 15:31:50|7518.6|7515.8|7520.6|7517.8|7521.1|7518.3|7518.6|7515.8|112
1627659120000|2021-07-30 15:32:00|7521.1|7518.3|7519.6|7516.8|7521.6|7518.8|7519.6|7516.8|121
1627659130000|2021-07-30 15:32:10|7519.1|7516.3|7520.6|7517.8|7520.6|7517.8|7519.1|7516.3|47
1627659140000|2021-07-30 15:32:20|7520.1|7517.3|7520.6|7517.8|7520.6|7517.8|7520.1|7517.3|10
1627659150000|2021-07-30 15:32:30|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7
1627659160000|2021-07-30 15:32:40|7520.6|7517.8|7516.6|7513.8|7520.6|7517.8|7516.6|7513.8|15
1627659170000|2021-07-30 15:32:50|7517.1|7514.3|7517.6|7514.8|7517.6|7514.8|7516.6|7513.8|10
1627659180000|2021-07-30 15:33:00|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|166
1627659190000|2021-07-30 15:33:10|7514.6|7511.8|7515.6|7512.8|7515.6|7512.8|7514.6|7511.8|16
1627659200000|2021-07-30 15:33:20|7514.7|7511.9|7515.1|7512.3|7515.1|7512.3|7514.6|7511.8|115
1627659210000|2021-07-30 15:33:30|7515.6|7512.8|7516.6|7513.8|7517.6|7514.8|7515.1|7512.3|49
1627659220000|2021-07-30 15:33:40|7517.1|7514.3|7517.6|7514.8|7517.6|7514.8|7517.1|7514.3|89
1627659230000|2021-07-30 15:33:50|7517.1|7514.3|7516.6|7513.8|7517.6|7514.8|7516.1|7513.3|31
1627659240000|2021-07-30 15:34:00|7516.1|7513.3|7514.6|7511.8|7516.1|7513.3|7514.6|7511.8|33
1627659250000|2021-07-30 15:34:10|7513.6|7510.8|7516.6|7513.8|7516.6|7513.8|7512.6|7509.8|804
1627659260000|2021-07-30 15:34:20|7516.1|7513.3|7516.1|7513.3|7517.1|7514.3|7516.1|7513.3|19
1627659270000|2021-07-30 15:34:30|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|5
1627659280000|2021-07-30 15:34:40|7517.1|7514.3|7517.1|7514.3|7517.6|7514.8|7516.6|7513.8|23
1627659290000|2021-07-30 15:34:50|7516.6|7513.8|7516.1|7513.3|7516.6|7513.8|7515.6|7512.8|31
1627659300000|2021-07-30 15:35:00|7516.6|7513.8|7517.1|7514.3|7517.6|7514.8|7516.6|7513.8|17
1627659310000|2021-07-30 15:35:10|7517.6|7514.8|7516.6|7513.8|7517.6|7514.8|7516.6|7513.8|15
1627659320000|2021-07-30 15:35:20|7517.1|7514.3|7516.6|7513.8|7517.6|7514.8|7515.6|7512.8|94
1627659330000|2021-07-30 15:35:30|7517.1|7514.3|7516.6|7513.8|7517.1|7514.3|7516.6|7513.8|7
1627659340000|2021-07-30 15:35:40|7517.1|7514.3|7516.6|7513.8|7517.1|7514.3|7516.6|7513.8|9
1627659350000|2021-07-30 15:35:50|7517.6|7514.8|7517.6|7514.8|7517.6|7514.8|7516.6|7513.8|96
1627659360000|2021-07-30 15:36:00|7518.5|7515.7|7519.6|7516.8|7519.6|7516.8|7518.5|7515.7|35
1627659370000|2021-07-30 15:36:10|7519|7516.2|7517.6|7514.8|7519|7516.2|7517.6|7514.8|41
1627659380000|2021-07-30 15:36:20|7517.1|7514.3|7518.6|7515.8|7519.1|7516.3|7517.1|7514.3|61
1627659390000|2021-07-30 15:36:30|7519.1|7516.3|7517.5|7514.7|7519.6|7516.8|7516.6|7513.8|62
1627659400000|2021-07-30 15:36:40|7517.6|7514.8|7518.5|7515.7|7518.5|7515.7|7517.5|7514.7|13
1627659410000|2021-07-30 15:36:50|7518.6|7515.8|7519.6|7516.8|7519.6|7516.8|7518.6|7515.8|16
1627659420000|2021-07-30 15:37:00|7520|7517.2|7518.5|7515.7|7520|7517.2|7517.6|7514.8|47
1627659430000|2021-07-30 15:37:10|7518|7515.2|7518.5|7515.7|7518.5|7515.7|7518|7515.2|2
1627659440000|2021-07-30 15:37:20|7518.6|7515.8|7518.6|7515.8|7519.6|7516.8|7518.6|7515.8|53
1627659450000|2021-07-30 15:37:30|7517.6|7514.8|7517.6|7514.8|7517.6|7514.8|7517.6|7514.8|37
1627659460000|2021-07-30 15:37:40|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|65
1627659470000|2021-07-30 15:37:50|7517.1|7514.3|7516.1|7513.3|7517.1|7514.3|7515.6|7512.8|4
1627659480000|2021-07-30 15:38:00|7515.6|7512.8|7514.6|7511.8|7516.1|7513.3|7514.6|7511.8|35
1627659490000|2021-07-30 15:38:10|7514.5|7511.7|7513.6|7510.8|7515.1|7512.3|7513.6|7510.8|15
1627659500000|2021-07-30 15:38:20|7514.6|7511.8|7514|7511.2|7514.6|7511.8|7513.6|7510.8|27
1627659510000|2021-07-30 15:38:30|7514.1|7511.3|7514|7511.2|7515.5|7512.7|7513.6|7510.8|41
1627659520000|2021-07-30 15:38:40|7514.5|7511.7|7515.5|7512.7|7515.5|7512.7|7514.5|7511.7|2
1627659530000|2021-07-30 15:38:50|7516|7513.2|7516.6|7513.8|7516.6|7513.8|7515.6|7512.8|7
1627659540000|2021-07-30 15:39:00|7517|7514.2|7516|7513.2|7517|7514.2|7515.6|7512.8|14
1627659550000|2021-07-30 15:39:10|7516.5|7513.7|7516.5|7513.7|7516.5|7513.7|7515.6|7512.8|8
1627659560000|2021-07-30 15:39:20|7516.6|7513.8|7517.5|7514.7|7517.5|7514.7|7516.6|7513.8|6
1627659580000|2021-07-30 15:39:40|7517|7514.2|7517.1|7514.3|7517.1|7514.3|7516.6|7513.8|11
1627659590000|2021-07-30 15:39:50|7516.6|7513.8|7515.6|7512.8|7516.6|7513.8|7515.6|7512.8|22
1627659600000|2021-07-30 15:40:00|7516.1|7513.3|7515.1|7512.3|7516.6|7513.8|7514.6|7511.8|26
1627659610000|2021-07-30 15:40:10|7515.5|7512.7|7515.6|7512.8|7516.5|7513.7|7515.5|7512.7|5
1627659620000|2021-07-30 15:40:20|7516|7513.2|7516.6|7513.8|7516.6|7513.8|7516|7513.2|2
1627659630000|2021-07-30 15:40:30|7516|7513.2|7515.5|7512.7|7516|7513.2|7515.1|7512.3|15
1627659640000|2021-07-30 15:40:40|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|6
1627659650000|2021-07-30 15:40:50|7516.5|7513.7|7518.5|7515.7|7518.5|7515.7|7516.1|7513.3|23
1627659660000|2021-07-30 15:41:00|7518.6|7515.8|7519.1|7516.3|7519.6|7516.8|7518.1|7515.3|27
1627659670000|2021-07-30 15:41:10|7519.5|7516.7|7520.6|7517.8|7521|7518.2|7519.1|7516.3|6
1627659680000|2021-07-30 15:41:20|7521|7518.2|7521|7518.2|7521.5|7518.7|7520.6|7517.8|14
1627659690000|2021-07-30 15:41:30|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7520.6|7517.8|1
1627659700000|2021-07-30 15:41:40|7520.6|7517.8|7521.5|7518.7|7521.5|7518.7|7520.6|7517.8|100
1627659710000|2021-07-30 15:41:50|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|59
1627659720000|2021-07-30 15:42:00|7521.1|7518.3|7521.6|7518.8|7521.6|7518.8|7521.1|7518.3|45
1627659730000|2021-07-30 15:42:10|||||||||1
1627659740000|2021-07-30 15:42:20|7522.5|7519.7|7522.6|7519.8|7522.6|7519.8|7522.5|7519.7|43
1627659750000|2021-07-30 15:42:30|7523.5|7520.7|7523.6|7520.8|7523.6|7520.8|7523.5|7520.7|84
1627659760000|2021-07-30 15:42:40|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|52
1627659770000|2021-07-30 15:42:50|7522.5|7519.7|7524.5|7521.7|7524.5|7521.7|7522.5|7519.7|35
1627659780000|2021-07-30 15:43:00|7524.6|7521.8|7523.6|7520.8|7524.6|7521.8|7523.6|7520.8|9
1627659790000|2021-07-30 15:43:10|7523.5|7520.7|7524|7521.2|7524|7521.2|7523.5|7520.7|7
1627659800000|2021-07-30 15:43:20|7524.5|7521.7|7525.5|7522.7|7525.5|7522.7|7524|7521.2|40
1627659810000|2021-07-30 15:43:30|||||||||2
1627659820000|2021-07-30 15:43:40|||||||||36
1627659830000|2021-07-30 15:43:50|7525.6|7522.8|7525.5|7522.7|7526.5|7523.7|7525.5|7522.7|56
1627659840000|2021-07-30 15:44:00|7524.5|7521.7|7524.6|7521.8|7524.6|7521.8|7524.5|7521.7|201
1627659850000|2021-07-30 15:44:10|7525.5|7522.7|7526.5|7523.7|7526.5|7523.7|7525.5|7522.7|52
1627659860000|2021-07-30 15:44:20|7525.6|7522.8|7525.6|7522.8|7526.5|7523.7|7525.6|7522.8|101
1627659870000|2021-07-30 15:44:30|7526|7523.2|7525.5|7522.7|7527.5|7524.7|7525.5|7522.7|191
1627659880000|2021-07-30 15:44:40|7526|7523.2|7525.6|7522.8|7526.5|7523.7|7525.5|7522.7|40
1627659890000|2021-07-30 15:44:50|7526|7523.2|7527.5|7524.7|7527.5|7524.7|7526|7523.2|60
1627659900000|2021-07-30 15:45:00|7526.6|7523.8|7527|7524.2|7527.5|7524.7|7526.6|7523.8|19
1627659910000|2021-07-30 15:45:10|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|1
1627659920000|2021-07-30 15:45:20|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|8
1627659930000|2021-07-30 15:45:30|7526.6|7523.8|7527|7524.2|7527.5|7524.7|7526.6|7523.8|31
1627659940000|2021-07-30 15:45:40|7527.5|7524.7|7527.6|7524.8|7527.6|7524.8|7527|7524.2|12
1627659950000|2021-07-30 15:45:50|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|40
1627659960000|2021-07-30 15:46:00|7527|7524.2|7527.5|7524.7|7527.5|7524.7|7526.5|7523.7|27
1627659970000|2021-07-30 15:46:10|||||||||2
1627659990000|2021-07-30 15:46:30|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.5|7524.7|128
1627660000000|2021-07-30 15:46:40|7527.5|7524.7|7526.6|7523.8|7527.5|7524.7|7526.6|7523.8|212
1627660010000|2021-07-30 15:46:50|||||||||4
1627660020000|2021-07-30 15:47:00|7527.6|7524.8|7525.6|7522.8|7527.6|7524.8|7525.6|7522.8|94
1627660030000|2021-07-30 15:47:10|7526.5|7523.7|7525.5|7522.7|7526.5|7523.7|7525.5|7522.7|40
1627660040000|2021-07-30 15:47:20|7526.5|7523.7|7526.5|7523.7|7527|7524.2|7526.5|7523.7|1
1627660050000|2021-07-30 15:47:30|7527|7524.2|7526.5|7523.7|7527|7524.2|7526.5|7523.7|2
1627660060000|2021-07-30 15:47:40|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|32
1627660070000|2021-07-30 15:47:50|7526|7523.2|7523|7520.2|7526|7523.2|7522.5|7519.7|1046
1627660080000|2021-07-30 15:48:00|7522.6|7519.8|7523.5|7520.7|7523.5|7520.7|7522.5|7519.7|7
1627660090000|2021-07-30 15:48:10|7523.6|7520.8|7525.5|7522.7|7525.5|7522.7|7523.6|7520.8|72
1627660100000|2021-07-30 15:48:20|7525|7522.2|7524.5|7521.7|7525|7522.2|7524.5|7521.7|5
1627660110000|2021-07-30 15:48:30|7523.5|7520.7|7524.5|7521.7|7524.5|7521.7|7523.5|7520.7|21
1627660130000|2021-07-30 15:48:50|7525.5|7522.7|7524.5|7521.7|7525.5|7522.7|7524.5|7521.7|7
1627660140000|2021-07-30 15:49:00|7524|7521.2|7524.5|7521.7|7524.5|7521.7|7524|7521.2|12
1627660150000|2021-07-30 15:49:10|7524|7521.2|7524.5|7521.7|7525|7522.2|7524|7521.2|12
1627660160000|2021-07-30 15:49:20|7524|7521.2|7524.5|7521.7|7524.5|7521.7|7524|7521.2|6
1627660170000|2021-07-30 15:49:30|7524|7521.2|7523.5|7520.7|7524|7521.2|7523.5|7520.7|6
1627660180000|2021-07-30 15:49:40|7524|7521.2|7524|7521.2|7524|7521.2|7523.5|7520.7|9
1627660190000|2021-07-30 15:49:50|7524.5|7521.7|7522.5|7519.7|7524.5|7521.7|7521.5|7518.7|23
1627660200000|2021-07-30 15:50:00|||||||||1
1627660210000|2021-07-30 15:50:10|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|18
1627660220000|2021-07-30 15:50:20|7524|7521.2|7524.5|7521.7|7524.5|7521.7|7524|7521.2|4
1627660230000|2021-07-30 15:50:30|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|13
1627660240000|2021-07-30 15:50:40|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|14
1627660250000|2021-07-30 15:50:50|7525.5|7522.7|7524.5|7521.7|7525.5|7522.7|7524.5|7521.7|7
1627660260000|2021-07-30 15:51:00|||||||||2
1627660270000|2021-07-30 15:51:10|7524|7521.2|7524.5|7521.7|7524.5|7521.7|7524|7521.2|8
1627660280000|2021-07-30 15:51:20|||||||||6
1627660300000|2021-07-30 15:51:40|||||||||1
1627660310000|2021-07-30 15:51:50|7525|7522.2|7525.5|7522.7|7525.5|7522.7|7525|7522.2|12
1627660320000|2021-07-30 15:52:00|||||||||78
1627660330000|2021-07-30 15:52:10|||||||||2
1627660340000|2021-07-30 15:52:20|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|14
1627660350000|2021-07-30 15:52:30|7523.6|7520.8|7523.5|7520.7|7523.6|7520.8|7523.5|7520.7|32
1627660360000|2021-07-30 15:52:40|||||||||5
1627660370000|2021-07-30 15:52:50|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|14
1627660380000|2021-07-30 15:53:00|7525|7522.2|7524.5|7521.7|7525.5|7522.7|7524.5|7521.7|32
1627660390000|2021-07-30 15:53:10|||||||||1
1627660400000|2021-07-30 15:53:20|||||||||9
1627660410000|2021-07-30 15:53:30|7524|7521.2|7524.5|7521.7|7524.5|7521.7|7523.5|7520.7|16
1627660420000|2021-07-30 15:53:40|7525.5|7522.7|7525|7522.2|7525.5|7522.7|7524.5|7521.7|30
1627660430000|2021-07-30 15:53:50|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|7524.5|7521.7|1
1627660440000|2021-07-30 15:54:00|||||||||3
1627660450000|2021-07-30 15:54:10|7524.5|7521.7|7524.5|7521.7|7525|7522.2|7524.5|7521.7|31
1627660460000|2021-07-30 15:54:20|||||||||8
1627660470000|2021-07-30 15:54:30|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|8
1627660480000|2021-07-30 15:54:40|7524|7521.2|7524|7521.2|7524.5|7521.7|7524|7521.2|3
1627660490000|2021-07-30 15:54:50|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|3
1627660500000|2021-07-30 15:55:00|7525|7522.2|7526|7523.2|7526|7523.2|7525|7522.2|16
1627660510000|2021-07-30 15:55:10|7526.5|7523.7|7527.5|7524.7|7527.5|7524.7|7526.5|7523.7|211
1627660520000|2021-07-30 15:55:20|7528.5|7525.7|7528|7525.2|7528.5|7525.7|7527.5|7524.7|206
1627660530000|2021-07-30 15:55:30|7528.5|7525.7|7528|7525.2|7528.5|7525.7|7527.5|7524.7|174
1627660540000|2021-07-30 15:55:40|7527.5|7524.7|7526.5|7523.7|7527.5|7524.7|7526.5|7523.7|35
1627660560000|2021-07-30 15:56:00|7526|7523.2|7525.5|7522.7|7526|7523.2|7525|7522.2|65
1627660570000|2021-07-30 15:56:10|||||||||1
1627660580000|2021-07-30 15:56:20|7526|7523.2|7526.5|7523.7|7526.5|7523.7|7526|7523.2|7
1627660590000|2021-07-30 15:56:30|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|55
1627660600000|2021-07-30 15:56:40|7525|7522.2|7525.5|7522.7|7525.5|7522.7|7525|7522.2|31
1627660610000|2021-07-30 15:56:50|7525|7522.2|7526.5|7523.7|7526.5|7523.7|7525|7522.2|28
1627660620000|2021-07-30 15:57:00|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|27
1627660630000|2021-07-30 15:57:10|7526.5|7523.7|7526.5|7523.7|7528.5|7525.7|7526.5|7523.7|59
1627660640000|2021-07-30 15:57:20|7527.5|7524.7|7526.5|7523.7|7527.5|7524.7|7526.5|7523.7|9
1627660650000|2021-07-30 15:57:30|7526|7523.2|7526.5|7523.7|7526.5|7523.7|7526|7523.2|34
1627660660000|2021-07-30 15:57:40|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|31
1627660670000|2021-07-30 15:57:50|7525.5|7522.7|7526.5|7523.7|7526.5|7523.7|7525.5|7522.7|80
1627660680000|2021-07-30 15:58:00|7525.5|7522.7|7525|7522.2|7525.5|7522.7|7524.5|7521.7|39
1627660690000|2021-07-30 15:58:10|7524.5|7521.7|7525.5|7522.7|7525.5|7522.7|7524.5|7521.7|12
1627660700000|2021-07-30 15:58:20|7525|7522.2|7525|7522.2|7525.5|7522.7|7524.5|7521.7|12
1627660710000|2021-07-30 15:58:30|7525.5|7522.7|7526.5|7523.7|7526.5|7523.7|7525|7522.2|16
1627660720000|2021-07-30 15:58:40|||||||||13
1627660730000|2021-07-30 15:58:50|||||||||33
1627660740000|2021-07-30 15:59:00|7525.5|7522.7|7526.5|7523.7|7526.5|7523.7|7524.6|7521.8|123
1627660750000|2021-07-30 15:59:10|||||||||89
1627660760000|2021-07-30 15:59:20|7525.5|7522.7|7525.5|7522.7|7526|7523.2|7525.5|7522.7|12
1627660770000|2021-07-30 15:59:30|7526|7523.2|7526.5|7523.7|7526.5|7523.7|7526|7523.2|2
1627660780000|2021-07-30 15:59:40|7527.5|7524.7|7527|7524.2|7527.5|7524.7|7526.5|7523.7|35
1627660790000|2021-07-30 15:59:50|7526.5|7523.7|7527.5|7524.7|7527.5|7524.7|7526.5|7523.7|4
1627660800000|2021-07-30 16:00:00|7528.5|7525.7|7527.5|7524.7|7528.5|7525.7|7527.5|7524.7|217
1627660810000|2021-07-30 16:00:10|7526.5|7523.7|7527.5|7524.7|7527.5|7524.7|7524.5|7521.7|755
1627660830000|2021-07-30 16:00:30|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.5|7524.7|38
1627660840000|2021-07-30 16:00:40|7528.1|7525.3|7528.5|7525.7|7528.6|7525.8|7527.6|7524.8|90
1627660850000|2021-07-30 16:00:50|7528.6|7525.8|7527.6|7524.8|7528.6|7525.8|7527.6|7524.8|24
1627660860000|2021-07-30 16:01:00|7528|7525.2|7527.6|7524.8|7528.5|7525.7|7527.6|7524.8|331
1627660870000|2021-07-30 16:01:10|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|42
1627660880000|2021-07-30 16:01:20|||||||||11
1627660890000|2021-07-30 16:01:30|||||||||62
1627660900000|2021-07-30 16:01:40|7527.6|7524.8|7526.6|7523.8|7527.6|7524.8|7525.6|7522.8|211
1627660910000|2021-07-30 16:01:50|7527.5|7524.7|7526.6|7523.8|7528.1|7525.3|7526.6|7523.8|62
1627660920000|2021-07-30 16:02:00|7527.5|7524.7|7525.6|7522.8|7527.5|7524.7|7525.6|7522.8|40
1627660930000|2021-07-30 16:02:10|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|4
1627660940000|2021-07-30 16:02:20|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|17
1627660950000|2021-07-30 16:02:30|7526.5|7523.7|7525.6|7522.8|7526.5|7523.7|7525.6|7522.8|26
1627660960000|2021-07-30 16:02:40|7525.5|7522.7|7526.5|7523.7|7526.5|7523.7|7525.5|7522.7|8
1627660970000|2021-07-30 16:02:50|||||||||7
1627660980000|2021-07-30 16:03:00|7526.6|7523.8|7525.6|7522.8|7526.6|7523.8|7525.6|7522.8|9
1627660990000|2021-07-30 16:03:10|7526.5|7523.7|7525.6|7522.8|7526.5|7523.7|7525.5|7522.7|8
1627661000000|2021-07-30 16:03:20|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|7524.5|7521.7|25
1627661010000|2021-07-30 16:03:30|7524.6|7521.8|7524.5|7521.7|7524.6|7521.8|7524.5|7521.7|57
1627661020000|2021-07-30 16:03:40|7524.6|7521.8|7525.5|7522.7|7525.5|7522.7|7524.6|7521.8|3
1627661030000|2021-07-30 16:03:50|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|5
1627661040000|2021-07-30 16:04:00|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|2
1627661050000|2021-07-30 16:04:10|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|129
1627661060000|2021-07-30 16:04:20|7525.5|7522.7|7527|7524.2|7527.5|7524.7|7525.5|7522.7|37
1627661070000|2021-07-30 16:04:30|7526.6|7523.8|7526.5|7523.7|7527.5|7524.7|7526.5|7523.7|20
1627661080000|2021-07-30 16:04:40|7526.6|7523.8|7526.5|7523.7|7527.5|7524.7|7526.5|7523.7|6
1627661100000|2021-07-30 16:05:00|7525.6|7522.8|7525|7522.2|7525.6|7522.8|7524.6|7521.8|46
1627661110000|2021-07-30 16:05:10|7525.5|7522.7|7524.6|7521.8|7525.5|7522.7|7524.6|7521.8|4
1627661120000|2021-07-30 16:05:20|||||||||2
1627661130000|2021-07-30 16:05:30|7525|7522.2|7523.5|7520.7|7525.5|7522.7|7523.5|7520.7|46
1627661140000|2021-07-30 16:05:40|7523.6|7520.8|7524|7521.2|7524.5|7521.7|7523.6|7520.8|7
1627661150000|2021-07-30 16:05:50|7523.5|7520.7|7524|7521.2|7524|7521.2|7523.5|7520.7|6
1627661160000|2021-07-30 16:06:00|7523.6|7520.8|7524|7521.2|7524|7521.2|7523.6|7520.8|3
1627661170000|2021-07-30 16:06:10|7523.6|7520.8|7524.5|7521.7|7524.5|7521.7|7523.6|7520.8|3
1627661180000|2021-07-30 16:06:20|7524|7521.2|7525|7522.2|7525.5|7522.7|7524|7521.2|25
1627661190000|2021-07-30 16:06:30|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|7524.6|7521.8|8
1627661200000|2021-07-30 16:06:40|7524.6|7521.8|7524|7521.2|7524.6|7521.8|7524|7521.2|29
1627661210000|2021-07-30 16:06:50|7524.5|7521.7|7523.6|7520.8|7524.6|7521.8|7523.6|7520.8|1
1627661220000|2021-07-30 16:07:00|7524|7521.2|7524.5|7521.7|7524.5|7521.7|7523.6|7520.8|9
1627661230000|2021-07-30 16:07:10|7524|7521.2|7524.5|7521.7|7524.5|7521.7|7524|7521.2|6
1627661240000|2021-07-30 16:07:20|7523.6|7520.8|7523.5|7520.7|7523.6|7520.8|7523.5|7520.7|7
1627661250000|2021-07-30 16:07:30|||||||||1
1627661260000|2021-07-30 16:07:40|7522.6|7519.8|7523.5|7520.7|7523.5|7520.7|7522.6|7519.8|26
1627661270000|2021-07-30 16:07:50|7523.6|7520.8|7525|7522.2|7525|7522.2|7523.6|7520.8|12
1627661280000|2021-07-30 16:08:00|7525.5|7522.7|7524.6|7521.8|7525.5|7522.7|7524.6|7521.8|36
1627661290000|2021-07-30 16:08:10|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|1
1627661300000|2021-07-30 16:08:20|7524.6|7521.8|7526.5|7523.7|7526.5|7523.7|7524.6|7521.8|16
1627661310000|2021-07-30 16:08:30|||||||||4
1627661320000|2021-07-30 16:08:40|7526.6|7523.8|7526.6|7523.8|7526.6|7523.8|7526.5|7523.7|3
1627661330000|2021-07-30 16:08:50|7527.5|7524.7|7528.6|7525.8|7528.6|7525.8|7527.5|7524.7|164
1627661340000|2021-07-30 16:09:00|7528.5|7525.7|7527.6|7524.8|7528.5|7525.7|7527.5|7524.7|60
1627661350000|2021-07-30 16:09:10|7527.5|7524.7|7527.6|7524.8|7528.5|7525.7|7527.5|7524.7|4
1627661360000|2021-07-30 16:09:20|7528|7525.2|7528|7525.2|7528|7525.2|7527.5|7524.7|4
1627661370000|2021-07-30 16:09:30|7527.5|7524.7|7527.6|7524.8|7528.5|7525.7|7527.5|7524.7|10
1627661380000|2021-07-30 16:09:40|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|1
1627661390000|2021-07-30 16:09:50|||||||||23
1627661400000|2021-07-30 16:10:00|7528|7525.2|7528.6|7525.8|7529.5|7526.7|7528|7525.2|56
1627661410000|2021-07-30 16:10:10|7529.5|7526.7|7528.6|7525.8|7529.5|7526.7|7528.6|7525.8|22
1627661420000|2021-07-30 16:10:20|7529.5|7526.7|7528.6|7525.8|7529.5|7526.7|7528.6|7525.8|64
1627661430000|2021-07-30 16:10:30|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|1
1627661440000|2021-07-30 16:10:40|7528.6|7525.8|7529.5|7526.7|7529.5|7526.7|7528.5|7525.7|25
1627661450000|2021-07-30 16:10:50|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|4
1627661460000|2021-07-30 16:11:00|||||||||3
1627661470000|2021-07-30 16:11:10|7529.5|7526.7|7528.6|7525.8|7529.5|7526.7|7528.6|7525.8|12
1627661480000|2021-07-30 16:11:20|||||||||3
1627661490000|2021-07-30 16:11:30|7529.5|7526.7|7529.6|7526.8|7529.6|7526.8|7529.5|7526.7|15
1627661500000|2021-07-30 16:11:40|||||||||3
1627661510000|2021-07-30 16:11:50|7528.1|7525.3|7527.6|7524.8|7528.5|7525.7|7527.6|7524.8|56
1627661520000|2021-07-30 16:12:00|7527.5|7524.7|7526.5|7523.7|7527.5|7524.7|7526.5|7523.7|13
1627661530000|2021-07-30 16:12:10|7526.6|7523.8|7527|7524.2|7527.5|7524.7|7526.6|7523.8|10
1627661540000|2021-07-30 16:12:20|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|2
1627661550000|2021-07-30 16:12:30|7526.6|7523.8|7527.6|7524.8|7527.6|7524.8|7526.6|7523.8|18
1627661560000|2021-07-30 16:12:40|7527.5|7524.7|7526.5|7523.7|7527.5|7524.7|7526.5|7523.7|14
1627661570000|2021-07-30 16:12:50|||||||||5
1627661580000|2021-07-30 16:13:00|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|7525|7522.2|39
1627661590000|2021-07-30 16:13:10|7525.6|7522.8|7525.5|7522.7|7526|7523.2|7525|7522.2|14
1627661600000|2021-07-30 16:13:20|7525|7522.2|7523.6|7520.8|7525|7522.2|7523.6|7520.8|33
1627661610000|2021-07-30 16:13:30|7524.5|7521.7|7526|7523.2|7526.5|7523.7|7524.5|7521.7|38
1627661620000|2021-07-30 16:13:40|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|20
1627661630000|2021-07-30 16:13:50|7526.6|7523.8|7527.5|7524.7|7527.5|7524.7|7526.6|7523.8|8
1627661640000|2021-07-30 16:14:00|7527|7524.2|7527.5|7524.7|7527.5|7524.7|7527|7524.2|28
1627661650000|2021-07-30 16:14:10|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|0
1627661660000|2021-07-30 16:14:20|7528.5|7525.7|7528.6|7525.8|7529|7526.2|7528|7525.2|19
1627661670000|2021-07-30 16:14:30|7529|7526.2|7528.6|7525.8|7529.5|7526.7|7528.6|7525.8|40
1627661680000|2021-07-30 16:14:40|7528|7525.2|7528.6|7525.8|7528.6|7525.8|7528|7525.2|26
1627661690000|2021-07-30 16:14:50|||||||||2
1627661700000|2021-07-30 16:15:00|7528.5|7525.7|7527.5|7524.7|7528.5|7525.7|7527.5|7524.7|14
1627661710000|2021-07-30 16:15:10|7527.6|7524.8|7528|7525.2|7528|7525.2|7527.6|7524.8|13
1627661720000|2021-07-30 16:15:20|7528.5|7525.7|7528.6|7525.8|7528.6|7525.8|7528.5|7525.7|3
1627661730000|2021-07-30 16:15:30|||||||||3
1627661740000|2021-07-30 16:15:40|7529.5|7526.7|7529|7526.2|7529.5|7526.7|7528.6|7525.8|46
1627661750000|2021-07-30 16:15:50|7529.5|7526.7|7529.6|7526.8|7530|7527.2|7529|7526.2|29
1627661760000|2021-07-30 16:16:00|7529.5|7526.7|7529.6|7526.8|7530.5|7527.7|7529.5|7526.7|25
1627661770000|2021-07-30 16:16:10|7529.5|7526.7|7530.5|7527.7|7530.5|7527.7|7528.6|7525.8|48
1627661780000|2021-07-30 16:16:20|||||||||1
1627661790000|2021-07-30 16:16:30|||||||||3
1627661800000|2021-07-30 16:16:40|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|17
1627661810000|2021-07-30 16:16:50|7531.5|7528.7|7530.6|7527.8|7531.5|7528.7|7530.6|7527.8|47
1627661820000|2021-07-30 16:17:00|7530.5|7527.7|7530.6|7527.8|7530.6|7527.8|7530.5|7527.7|11
1627661830000|2021-07-30 16:17:10|7531.5|7528.7|7531.6|7528.8|7531.6|7528.8|7531.5|7528.7|109
1627661840000|2021-07-30 16:17:20|7531.5|7528.7|7531.6|7528.8|7531.6|7528.8|7531.5|7528.7|70
1627661850000|2021-07-30 16:17:30|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|83
1627661860000|2021-07-30 16:17:40|||||||||60
1627661870000|2021-07-30 16:17:50|7530.5|7527.7|7531.5|7528.7|7531.5|7528.7|7530.5|7527.7|38
1627661880000|2021-07-30 16:18:00|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|12
1627661890000|2021-07-30 16:18:10|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|81
1627661900000|2021-07-30 16:18:20|||||||||60
1627661910000|2021-07-30 16:18:30|||||||||13
1627661920000|2021-07-30 16:18:40|||||||||34
1627661930000|2021-07-30 16:18:50|||||||||2
1627661940000|2021-07-30 16:19:00|7530.6|7527.8|7531.5|7528.7|7531.5|7528.7|7530.6|7527.8|61
1627661950000|2021-07-30 16:19:10|||||||||23
1627661960000|2021-07-30 16:19:20|||||||||12
1627661970000|2021-07-30 16:19:30|||||||||3
1627661980000|2021-07-30 16:19:40|||||||||2
1627661990000|2021-07-30 16:19:50|||||||||5
1627662000000|2021-07-30 16:20:00|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|59
1627662010000|2021-07-30 16:20:10|7531|7528.2|7530|7527.2|7531.5|7528.7|7529.5|7526.7|18
1627662030000|2021-07-30 16:20:30|7530.5|7527.7|7531|7528.2|7531|7528.2|7530.5|7527.7|5
1627662040000|2021-07-30 16:20:40|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|10
1627662050000|2021-07-30 16:20:50|7530|7527.2|7530.5|7527.7|7530.5|7527.7|7530|7527.2|14
1627662060000|2021-07-30 16:21:00|7529.5|7526.7|7529.5|7526.7|7530.5|7527.7|7529.5|7526.7|14
1627662070000|2021-07-30 16:21:10|7530|7527.2|7530|7527.2|7530.5|7527.7|7529.5|7526.7|10
1627662080000|2021-07-30 16:21:20|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|7529.5|7526.7|2
1627662090000|2021-07-30 16:21:30|7530|7527.2|7530|7527.2|7530|7527.2|7530|7527.2|14
1627662100000|2021-07-30 16:21:40|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|7530.5|7527.7|53
1627662110000|2021-07-30 16:21:50|7529.5|7526.7|7530.5|7527.7|7530.5|7527.7|7529.5|7526.7|76
1627662120000|2021-07-30 16:22:00|7529.5|7526.7|7529.5|7526.7|7530|7527.2|7529.5|7526.7|28
1627662130000|2021-07-30 16:22:10|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|23
1627662140000|2021-07-30 16:22:20|7529.5|7526.7|7529.5|7526.7|7529.5|7526.7|7529.5|7526.7|10
1627662150000|2021-07-30 16:22:30|7530|7527.2|7530|7527.2|7530|7527.2|7530|7527.2|6
1627662160000|2021-07-30 16:22:40|7530.5|7527.7|7529.5|7526.7|7530.5|7527.7|7529.5|7526.7|30
1627662170000|2021-07-30 16:22:50|7528.5|7525.7|7528.5|7525.7|7529.5|7526.7|7528.5|7525.7|33
1627662180000|2021-07-30 16:23:00|7529|7526.2|7530.5|7527.7|7530.5|7527.7|7529|7526.2|10
1627662190000|2021-07-30 16:23:10|||||||||6
1627662200000|2021-07-30 16:23:20|7531.5|7528.7|7531|7528.2|7531.5|7528.7|7530.5|7527.7|312
1627662210000|2021-07-30 16:23:30|7531.5|7528.7|7530.5|7527.7|7531.5|7528.7|7530.5|7527.7|39
1627662220000|2021-07-30 16:23:40|7531|7528.2|7531.5|7528.7|7531.5|7528.7|7530.5|7527.7|13
1627662230000|2021-07-30 16:23:50|||||||||3
1627662240000|2021-07-30 16:24:00|7530|7527.2|7531.5|7528.7|7531.5|7528.7|7529.5|7526.7|138
1627662250000|2021-07-30 16:24:10|||||||||11
1627662260000|2021-07-30 16:24:20|||||||||12
1627662270000|2021-07-30 16:24:30|||||||||4
1627662280000|2021-07-30 16:24:40|7531|7528.2|7529.5|7526.7|7531.5|7528.7|7529.5|7526.7|72
1627662290000|2021-07-30 16:24:50|7530|7527.2|7530.5|7527.7|7530.5|7527.7|7530|7527.2|16
1627662300000|2021-07-30 16:25:00|7531.5|7528.7|7531.5|7528.7|7531.5|7528.7|7531|7528.2|8
1627662310000|2021-07-30 16:25:10|||||||||1
1627662320000|2021-07-30 16:25:20|7534|7531.2|7535|7532.2|7535.5|7532.7|7534|7531.2|597
1627662330000|2021-07-30 16:25:30|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|7534.5|7531.7|72
1627662340000|2021-07-30 16:25:40|7535.4|7532.6|7536.5|7533.7|7536.5|7533.7|7535.4|7532.6|29
1627662350000|2021-07-30 16:25:50|7535.5|7532.7|7536|7533.2|7536.5|7533.7|7535.5|7532.7|27
1627662360000|2021-07-30 16:26:00|7535.5|7532.7|7536.5|7533.7|7536.5|7533.7|7535.5|7532.7|7
1627662370000|2021-07-30 16:26:10|7537|7534.2|7536.5|7533.7|7537|7534.2|7536.5|7533.7|11
1627662380000|2021-07-30 16:26:20|7537|7534.2|7537.5|7534.7|7537.5|7534.7|7536.5|7533.7|6
1627662390000|2021-07-30 16:26:30|7537|7534.2|7536.5|7533.7|7537.5|7534.7|7536.5|7533.7|56
1627662400000|2021-07-30 16:26:40|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537|7534.2|23
1627662410000|2021-07-30 16:26:50|7538.4|7535.6|7538.5|7535.7|7538.5|7535.7|7538.4|7535.6|9
1627662420000|2021-07-30 16:27:00|7537.5|7534.7|7538.5|7535.7|7538.5|7535.7|7537.5|7534.7|77
1627662430000|2021-07-30 16:27:10|||||||||1
1627662440000|2021-07-30 16:27:20|||||||||17
1627662450000|2021-07-30 16:27:30|7538|7535.2|7537.5|7534.7|7538|7535.2|7537.5|7534.7|25
1627662460000|2021-07-30 16:27:40|7538|7535.2|7539.5|7536.7|7539.5|7536.7|7538|7535.2|34
1627662470000|2021-07-30 16:27:50|||||||||7
1627662480000|2021-07-30 16:28:00|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|59
1627662490000|2021-07-30 16:28:10|7539.5|7536.7|7540.5|7537.7|7540.5|7537.7|7539.5|7536.7|77
1627662500000|2021-07-30 16:28:20|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|13
1627662510000|2021-07-30 16:28:30|7540.5|7537.7|7540.5|7537.7|7540.9|7538.1|7540.5|7537.7|65
1627662520000|2021-07-30 16:28:40|7540.4|7537.6|7540.4|7537.6|7540.5|7537.7|7540.4|7537.6|7
1627662530000|2021-07-30 16:28:50|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|7540.5|7537.7|4
1627662540000|2021-07-30 16:29:00|||||||||4
1627662550000|2021-07-30 16:29:10|||||||||1
1627662560000|2021-07-30 16:29:20|7539.5|7536.7|7539.4|7536.6|7539.9|7537.1|7539.4|7536.6|34
1627662570000|2021-07-30 16:29:30|7539.9|7537.1|7539.4|7536.6|7540.4|7537.6|7539.4|7536.6|18
1627662580000|2021-07-30 16:29:40|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|30
1627662590000|2021-07-30 16:29:50|7537.4|7534.6|7537.4|7534.6|7537.5|7534.7|7536.5|7533.7|11
1627662600000|2021-07-30 16:30:00|7538.4|7535.6|7538.4|7535.6|7539.4|7536.6|7538.4|7535.6|164
1627662610000|2021-07-30 16:30:10|7537.5|7534.7|7538|7535.2|7538|7535.2|7537.5|7534.7|6
1627662620000|2021-07-30 16:30:20|7538.4|7535.6|7537.5|7534.7|7539.5|7536.7|7537.5|7534.7|57
1627662630000|2021-07-30 16:30:30|||||||||1
1627662640000|2021-07-30 16:30:40|||||||||1
1627662650000|2021-07-30 16:30:50|||||||||6
1627662660000|2021-07-30 16:31:00|7538.4|7535.6|7537.5|7534.7|7538.4|7535.6|7537.5|7534.7|19
1627662670000|2021-07-30 16:31:10|7537.9|7535.1|7537.5|7534.7|7537.9|7535.1|7537.4|7534.6|54
1627662680000|2021-07-30 16:31:20|||||||||4
1627662690000|2021-07-30 16:31:30|7537.9|7535.1|7539.5|7536.7|7540|7537.2|7537.9|7535.1|49
1627662700000|2021-07-30 16:31:40|||||||||4
1627662710000|2021-07-30 16:31:50|7540|7537.2|7539|7536.2|7540|7537.2|7539|7536.2|79
1627662720000|2021-07-30 16:32:00|7539.5|7536.7|7538.5|7535.7|7539.5|7536.7|7538.5|7535.7|38
1627662730000|2021-07-30 16:32:10|||||||||4
1627662740000|2021-07-30 16:32:20|7539|7536.2|7539.5|7536.7|7539.5|7536.7|7539|7536.2|25
1627662750000|2021-07-30 16:32:30|7539|7536.2|7539.5|7536.7|7540|7537.2|7539|7536.2|71
1627662760000|2021-07-30 16:32:40|||||||||1
1627662770000|2021-07-30 16:32:50|7538.5|7535.7|7539.4|7536.6|7539.4|7536.6|7538.5|7535.7|71
1627662780000|2021-07-30 16:33:00|7539.5|7536.7|7538.5|7535.7|7539.5|7536.7|7538.5|7535.7|28
1627662790000|2021-07-30 16:33:10|||||||||4
1627662800000|2021-07-30 16:33:20|7538.4|7535.6|7537.5|7534.7|7538.4|7535.6|7537.5|7534.7|36
1627662810000|2021-07-30 16:33:30|7537.4|7534.6|7537.5|7534.7|7537.5|7534.7|7536.5|7533.7|15
1627662820000|2021-07-30 16:33:40|7539.4|7536.6|7539.4|7536.6|7539.4|7536.6|7539.4|7536.6|10
1627662830000|2021-07-30 16:33:50|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|7539.5|7536.7|4
1627662840000|2021-07-30 16:34:00|7539.9|7537.1|7540.4|7537.6|7540.4|7537.6|7539.9|7537.1|17
1627662850000|2021-07-30 16:34:10|||||||||12
1627662860000|2021-07-30 16:34:20|7540.5|7537.7|7541.4|7538.6|7541.5|7538.7|7540.5|7537.7|81
1627662870000|2021-07-30 16:34:30|7540.9|7538.1|7541.5|7538.7|7542.4|7539.6|7540.9|7538.1|145
1627662880000|2021-07-30 16:34:40|7541.9|7539.1|7541.5|7538.7|7541.9|7539.1|7541.5|7538.7|16
1627662900000|2021-07-30 16:35:00|||||||||25
1627662910000|2021-07-30 16:35:10|7542.4|7539.6|7543.4|7540.6|7543.4|7540.6|7542.4|7539.6|41
1627662920000|2021-07-30 16:35:20|7543|7540.2|7543.4|7540.6|7543.4|7540.6|7542.5|7539.7|3
1627662930000|2021-07-30 16:35:30|7543.5|7540.7|7543.4|7540.6|7543.5|7540.7|7543.4|7540.6|8
1627662940000|2021-07-30 16:35:40|7542.5|7539.7|7542.9|7540.1|7542.9|7540.1|7542.5|7539.7|43
1627662950000|2021-07-30 16:35:50|7543.4|7540.6|7541.5|7538.7|7543.4|7540.6|7541.5|7538.7|23
1627662960000|2021-07-30 16:36:00|7541.4|7538.6|7539.4|7536.6|7541.4|7538.6|7539.4|7536.6|24
1627662970000|2021-07-30 16:36:10|7540.4|7537.6|7539.5|7536.7|7540.4|7537.6|7539.5|7536.7|102
1627662980000|2021-07-30 16:36:20|7540.4|7537.6|7539.5|7536.7|7540.5|7537.7|7539.5|7536.7|29
1627662990000|2021-07-30 16:36:30|7539.4|7536.6|7539.4|7536.6|7540.4|7537.6|7539.4|7536.6|50
1627663000000|2021-07-30 16:36:40|||||||||14
1627663010000|2021-07-30 16:36:50|7538|7535.2|7540.4|7537.6|7540.4|7537.6|7538|7535.2|217
1627663020000|2021-07-30 16:37:00|7540.9|7538.1|7540.9|7538.1|7541.4|7538.6|7540.4|7537.6|31
1627663030000|2021-07-30 16:37:10|7541.4|7538.6|7540.4|7537.6|7541.4|7538.6|7540.4|7537.6|30
1627663040000|2021-07-30 16:37:20|7540.9|7538.1|7540.9|7538.1|7542.4|7539.6|7540.4|7537.6|54
1627663050000|2021-07-30 16:37:30|7541.4|7538.6|7541.4|7538.6|7542.4|7539.6|7540.4|7537.6|157
1627663060000|2021-07-30 16:37:40|7542.4|7539.6|7541.9|7539.1|7542.4|7539.6|7541.9|7539.1|29
1627663070000|2021-07-30 16:37:50|7541.4|7538.6|7542.4|7539.6|7542.4|7539.6|7541.4|7538.6|23
1627663080000|2021-07-30 16:38:00|7541.9|7539.1|7542.4|7539.6|7542.4|7539.6|7541.4|7538.6|72
1627663090000|2021-07-30 16:38:10|7541.9|7539.1|7542.4|7539.6|7542.4|7539.6|7541.4|7538.6|70
1627663100000|2021-07-30 16:38:20|7541.9|7539.1|7540.9|7538.1|7541.9|7539.1|7540.9|7538.1|41
1627663110000|2021-07-30 16:38:30|7541.4|7538.6|7539.9|7537.1|7541.4|7538.6|7539.9|7537.1|57
1627663120000|2021-07-30 16:38:40|7540.4|7537.6|7541.4|7538.6|7542.9|7540.1|7540.4|7537.6|345
1627663130000|2021-07-30 16:38:50|7541.9|7539.1|7542.4|7539.6|7542.4|7539.6|7541.9|7539.1|22
1627663140000|2021-07-30 16:39:00|7541.9|7539.1|7541.4|7538.6|7542.4|7539.6|7541.4|7538.6|27
1627663150000|2021-07-30 16:39:10|7540.9|7538.1|7540.4|7537.6|7541.4|7538.6|7540.4|7537.6|35
1627663160000|2021-07-30 16:39:20|7540.9|7538.1|7541.4|7538.6|7542.4|7539.6|7540.4|7537.6|42
1627663170000|2021-07-30 16:39:30|7540.9|7538.1|7540.9|7538.1|7542.4|7539.6|7540.4|7537.6|56
1627663180000|2021-07-30 16:39:40|7541.4|7538.6|7541.9|7539.1|7542.4|7539.6|7541.4|7538.6|32
1627663190000|2021-07-30 16:39:50|7541.4|7538.6|7541.4|7538.6|7542.4|7539.6|7541.4|7538.6|15
1627663200000|2021-07-30 16:40:00|7541.9|7539.1|7543.4|7540.6|7543.4|7540.6|7541.9|7539.1|31
1627663210000|2021-07-30 16:40:10|7542.9|7540.1|7542.4|7539.6|7543.4|7540.6|7542.4|7539.6|38
1627663220000|2021-07-30 16:40:20|7543.3|7540.5|7543.4|7540.6|7543.4|7540.6|7543.3|7540.5|19
1627663230000|2021-07-30 16:40:30|7542.9|7540.1|7542.4|7539.6|7543.4|7540.6|7542.4|7539.6|29
1627663240000|2021-07-30 16:40:40|7542.9|7540.1|7544.4|7541.6|7544.4|7541.6|7542.9|7540.1|25
1627663250000|2021-07-30 16:40:50|7544.3|7541.5|7541.4|7538.6|7544.3|7541.5|7540.4|7537.6|66
1627663260000|2021-07-30 16:41:00|7541.5|7538.7|7541.4|7538.6|7541.9|7539.1|7541.4|7538.6|18
1627663270000|2021-07-30 16:41:10|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|16
1627663280000|2021-07-30 16:41:20|7542.3|7539.5|7542.4|7539.6|7542.4|7539.6|7541.4|7538.6|12
1627663290000|2021-07-30 16:41:30|7541.9|7539.1|7540.4|7537.6|7541.9|7539.1|7540.4|7537.6|169
1627663300000|2021-07-30 16:41:40|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|7540.4|7537.6|18
1627663310000|2021-07-30 16:41:50|7541.9|7539.1|7543.4|7540.6|7543.4|7540.6|7541.9|7539.1|42
1627663320000|2021-07-30 16:42:00|7542.4|7539.6|7542.9|7540.1|7543.4|7540.6|7542.4|7539.6|28
1627663330000|2021-07-30 16:42:10|7542.4|7539.6|7542.9|7540.1|7542.9|7540.1|7542.4|7539.6|36
1627663340000|2021-07-30 16:42:20|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|12
1627663350000|2021-07-30 16:42:30|7542.9|7540.1|7542.4|7539.6|7542.9|7540.1|7542.4|7539.6|11
1627663360000|2021-07-30 16:42:40|7542.9|7540.1|7542.4|7539.6|7543.4|7540.6|7542.4|7539.6|16
1627663370000|2021-07-30 16:42:50|7542.9|7540.1|7543.4|7540.6|7543.4|7540.6|7542.9|7540.1|12
1627663380000|2021-07-30 16:43:00|7542.9|7540.1|7542.4|7539.6|7543.4|7540.6|7542.4|7539.6|17
1627663390000|2021-07-30 16:43:10|7541.9|7539.1|7542.4|7539.6|7542.4|7539.6|7541.4|7538.6|18
1627663400000|2021-07-30 16:43:20|7541.5|7538.7|7541.4|7538.6|7541.5|7538.7|7541.4|7538.6|27
1627663410000|2021-07-30 16:43:30|||||||||9
1627663420000|2021-07-30 16:43:40|||||||||15
1627663430000|2021-07-30 16:43:50|||||||||16
1627663440000|2021-07-30 16:44:00|7542.4|7539.6|7541.9|7539.1|7542.4|7539.6|7541.4|7538.6|42
1627663450000|2021-07-30 16:44:10|7541.4|7538.6|7541.9|7539.1|7541.9|7539.1|7541.4|7538.6|12
1627663460000|2021-07-30 16:44:20|7541.4|7538.6|7541.4|7538.6|7542.4|7539.6|7541.4|7538.6|6
1627663470000|2021-07-30 16:44:30|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|13
1627663480000|2021-07-30 16:44:40|7541.4|7538.6|7540.9|7538.1|7541.4|7538.6|7540.9|7538.1|18
1627663490000|2021-07-30 16:44:50|||||||||1
1627663500000|2021-07-30 16:45:00|7541.4|7538.6|7539.4|7536.6|7541.4|7538.6|7538.4|7535.6|127
1627663510000|2021-07-30 16:45:10|7538.9|7536.1|7538.4|7535.6|7538.9|7536.1|7537.9|7535.1|15
1627663520000|2021-07-30 16:45:20|7538.9|7536.1|7539.4|7536.6|7539.4|7536.6|7538.9|7536.1|12
1627663530000|2021-07-30 16:45:30|||||||||3
1627663540000|2021-07-30 16:45:40|7538.9|7536.1|7539.4|7536.6|7539.4|7536.6|7538.4|7535.6|9
1627663550000|2021-07-30 16:45:50|||||||||3
1627663560000|2021-07-30 16:46:00|7539.9|7537.1|7540.4|7537.6|7540.4|7537.6|7539.9|7537.1|4
1627663570000|2021-07-30 16:46:10|||||||||9
1627663580000|2021-07-30 16:46:20|||||||||6
1627663590000|2021-07-30 16:46:30|7539.4|7536.6|7540.4|7537.6|7540.4|7537.6|7539.4|7536.6|19
1627663600000|2021-07-30 16:46:40|7539.4|7536.6|7540.4|7537.6|7540.4|7537.6|7539.4|7536.6|15
1627663610000|2021-07-30 16:46:50|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|7541.4|7538.6|32
1627663620000|2021-07-30 16:47:00|7542.4|7539.6|7542.4|7539.6|7542.4|7539.6|7541.9|7539.1|6
1627663630000|2021-07-30 16:47:10|7542.9|7540.1|7543.4|7540.6|7544.4|7541.6|7542.4|7539.6|31
1627663640000|2021-07-30 16:47:20|7543.9|7541.1|7544.4|7541.6|7544.4|7541.6|7543.9|7541.1|275
1627663650000|2021-07-30 16:47:30|7543.9|7541.1|7544.4|7541.6|7544.4|7541.6|7543.9|7541.1|165
1627663660000|2021-07-30 16:47:40|7545.4|7542.6|7545.4|7542.6|7545.4|7542.6|7545.4|7542.6|262
1627663670000|2021-07-30 16:47:50|7544.4|7541.6|7543.4|7540.6|7544.4|7541.6|7543.4|7540.6|26
1627663680000|2021-07-30 16:48:00|7543.9|7541.1|7544.4|7541.6|7544.4|7541.6|7543.9|7541.1|13
1627663690000|2021-07-30 16:48:10|||||||||10
1627663700000|2021-07-30 16:48:20|7543.9|7541.1|7543.9|7541.1|7544.4|7541.6|7543.4|7540.6|43
1627663710000|2021-07-30 16:48:30|7544.4|7541.6|7544.4|7541.6|7544.4|7541.6|7544.4|7541.6|12
1627663720000|2021-07-30 16:48:40|7543.9|7541.1|7543.9|7541.1|7544.4|7541.6|7543.4|7540.6|28
1627663730000|2021-07-30 16:48:50|7543.4|7540.6|7543.9|7541.1|7544.4|7541.6|7543.4|7540.6|13
1627663740000|2021-07-30 16:49:00|7544.4|7541.6|7543.4|7540.6|7544.4|7541.6|7543.4|7540.6|16
1627663750000|2021-07-30 16:49:10|||||||||16
1627663760000|2021-07-30 16:49:20|||||||||5
1627663770000|2021-07-30 16:49:30|7543.9|7541.1|7543.4|7540.6|7543.9|7541.1|7543.4|7540.6|9
1627663780000|2021-07-30 16:49:40|||||||||22
1627663790000|2021-07-30 16:49:50|||||||||20
1627663800000|2021-07-30 16:50:00|||||||||129
1627663810000|2021-07-30 16:50:10|7544.4|7541.6|7545.4|7542.6|7546.4|7543.6|7544.4|7541.6|72
1627663820000|2021-07-30 16:50:20|7546.4|7543.6|7546.4|7543.6|7546.4|7543.6|7546.4|7543.6|10
1627663830000|2021-07-30 16:50:30|||||||||5
1627663840000|2021-07-30 16:50:40|7545.4|7542.6|7545.4|7542.6|7546.4|7543.6|7545.4|7542.6|136
1627663850000|2021-07-30 16:50:50|7546.4|7543.6|7546.4|7543.6|7546.4|7543.6|7546.4|7543.6|9
1627663860000|2021-07-30 16:51:00|7547.9|7545.1|7548.4|7545.6|7548.4|7545.6|7547.9|7545.1|287
1627663870000|2021-07-30 16:51:10|7547.4|7544.6|7546.4|7543.6|7547.4|7544.6|7546.4|7543.6|18
1627663880000|2021-07-30 16:51:20|7547.3|7544.5|7547.4|7544.6|7547.4|7544.6|7547.3|7544.5|69
1627663890000|2021-07-30 16:51:30|7548.4|7545.6|7548.4|7545.6|7548.4|7545.6|7547.9|7545.1|22
1627663900000|2021-07-30 16:51:40|7547.4|7544.6|7547.4|7544.6|7547.4|7544.6|7547.4|7544.6|16
1627663910000|2021-07-30 16:51:50|||||||||13
1627663920000|2021-07-30 16:52:00|||||||||60
1627663930000|2021-07-30 16:52:10|7546.9|7544.1|7547.4|7544.6|7547.4|7544.6|7546.9|7544.1|14
1627663940000|2021-07-30 16:52:20|7546.9|7544.1|7547.4|7544.6|7547.4|7544.6|7546.4|7543.6|11
1627663950000|2021-07-30 16:52:30|||||||||7
1627663960000|2021-07-30 16:52:40|7548.4|7545.6|7548.4|7545.6|7548.4|7545.6|7548.4|7545.6|46
1627663970000|2021-07-30 16:52:50|7547.4|7544.6|7547.9|7545.1|7548.4|7545.6|7547.4|7544.6|27
1627663980000|2021-07-30 16:53:00|7548.4|7545.6|7549.4|7546.6|7549.4|7546.6|7548.4|7545.6|94
1627663990000|2021-07-30 16:53:10|7548.9|7546.1|7548.9|7546.1|7549.4|7546.6|7548.4|7545.6|29
1627664000000|2021-07-30 16:53:20|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|7548.9|7546.1|29
1627664010000|2021-07-30 16:53:30|||||||||18
1627664020000|2021-07-30 16:53:40|7549.9|7547.1|7549.4|7546.6|7549.9|7547.1|7549.4|7546.6|17
1627664030000|2021-07-30 16:53:50|7549.9|7547.1|7550.4|7547.6|7550.4|7547.6|7549.4|7546.6|156
1627664040000|2021-07-30 16:54:00|7549.4|7546.6|7551.4|7548.6|7551.4|7548.6|7549.4|7546.6|86
1627664050000|2021-07-30 16:54:10|||||||||16
1627664060000|2021-07-30 16:54:20|7550.9|7548.1|7551.4|7548.6|7551.4|7548.6|7550.9|7548.1|58
1627664070000|2021-07-30 16:54:30|7551.9|7549.1|7551.4|7548.6|7551.9|7549.1|7551.4|7548.6|169
1627664080000|2021-07-30 16:54:40|7552.4|7549.6|7552.4|7549.6|7552.4|7549.6|7552.4|7549.6|14
1627664090000|2021-07-30 16:54:50|||||||||5
1627664100000|2021-07-30 16:55:00|7552.9|7550.1|7553.4|7550.6|7553.4|7550.6|7552.9|7550.1|36
1627664110000|2021-07-30 16:55:10|7552.4|7549.6|7551.4|7548.6|7552.4|7549.6|7551.4|7548.6|14
1627664120000|2021-07-30 16:55:20|7550.4|7547.6|7550.9|7548.1|7550.9|7548.1|7549.4|7546.6|269
1627664130000|2021-07-30 16:55:30|7551.4|7548.6|7551.4|7548.6|7551.4|7548.6|7551.4|7548.6|7
1627664140000|2021-07-30 16:55:40|||||||||16
1627664150000|2021-07-30 16:55:50|7551.3|7548.5|7550.4|7547.6|7551.3|7548.5|7550.4|7547.6|19
1627664160000|2021-07-30 16:56:00|7551.4|7548.6|7551.4|7548.6|7551.4|7548.6|7551.4|7548.6|18
1627664170000|2021-07-30 16:56:10|7550.4|7547.6|7548.4|7545.6|7550.4|7547.6|7548.4|7545.6|29
1627664180000|2021-07-30 16:56:20|7548.9|7546.1|7549.4|7546.6|7549.4|7546.6|7548.9|7546.1|21
1627664190000|2021-07-30 16:56:30|7548.9|7546.1|7547.5|7544.7|7548.9|7546.1|7547.5|7544.7|155
1627664200000|2021-07-30 16:56:40|7547.4|7544.6|7547.4|7544.6|7548.4|7545.6|7546.4|7543.6|38
1627664210000|2021-07-30 16:56:50|7547.9|7545.1|7547.9|7545.1|7548.4|7545.6|7547.9|7545.1|21
1627664220000|2021-07-30 16:57:00|7548.4|7545.6|7548.4|7545.6|7549.4|7546.6|7547.9|7545.1|51
1627664230000|2021-07-30 16:57:10|7548.9|7546.1|7549.4|7546.6|7550.4|7547.6|7548.4|7545.6|75
1627664240000|2021-07-30 16:57:20|7548.9|7546.1|7549.4|7546.6|7549.4|7546.6|7548.9|7546.1|14
1627664250000|2021-07-30 16:57:30|||||||||2
1627664260000|2021-07-30 16:57:40|||||||||1
1627664270000|2021-07-30 16:57:50|7549.9|7547.1|7549.4|7546.6|7549.9|7547.1|7549.4|7546.6|21
1627664280000|2021-07-30 16:58:00|7549.9|7547.1|7550.4|7547.6|7550.4|7547.6|7549.9|7547.1|5
1627664290000|2021-07-30 16:58:10|||||||||8
1627664300000|2021-07-30 16:58:20|7550.9|7548.1|7551.4|7548.6|7551.4|7548.6|7550.9|7548.1|9
1627664310000|2021-07-30 16:58:30|||||||||4
1627664320000|2021-07-30 16:58:40|7551.9|7549.1|7551.4|7548.6|7551.9|7549.1|7551.4|7548.6|15
1627664330000|2021-07-30 16:58:50|7550.4|7547.6|7549.9|7547.1|7550.9|7548.1|7549.9|7547.1|52
1627664340000|2021-07-30 16:59:00|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|3
1627664350000|2021-07-30 16:59:10|7548.4|7545.6|7548.4|7545.6|7548.4|7545.6|7548.4|7545.6|16
1627664360000|2021-07-30 16:59:20|7547.9|7545.1|7548.4|7545.6|7548.4|7545.6|7547.4|7544.6|7
1627664370000|2021-07-30 16:59:30|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|7548.9|7546.1|34
1627664380000|2021-07-30 16:59:40|7550.4|7547.6|7550.4|7547.6|7550.4|7547.6|7549.9|7547.1|14
1627664390000|2021-07-30 16:59:50|||||||||2
1627664400000|2021-07-30 17:00:00|7550.9|7548.1|7552.4|7549.6|7553.4|7550.6|7550.9|7548.1|59
1627664410000|2021-07-30 17:00:10|7552.9|7550.1|7552.4|7549.6|7553.4|7550.6|7552.4|7549.6|3
1627664420000|2021-07-30 17:00:20|7553.3|7550.5|7552.4|7549.6|7553.4|7550.6|7552.4|7549.6|5
1627664430000|2021-07-30 17:00:30|||||||||21
1627664440000|2021-07-30 17:00:40|7553.3|7550.5|7553.4|7550.6|7553.4|7550.6|7553.3|7550.5|4
1627664450000|2021-07-30 17:00:50|7553.3|7550.5|7551.4|7548.6|7553.3|7550.5|7551.4|7548.6|21
1627664460000|2021-07-30 17:01:00|7551.9|7549.1|7551.9|7549.1|7552.3|7549.5|7550.4|7547.6|186
1627664470000|2021-07-30 17:01:10|7552.4|7549.6|7553.4|7550.6|7553.4|7550.6|7551.4|7548.6|98
1627664480000|2021-07-30 17:01:20|7553.3|7550.5|7551.9|7549.1|7553.3|7550.5|7551.9|7549.1|27
1627664490000|2021-07-30 17:01:30|7551.4|7548.6|7551.4|7548.6|7551.4|7548.6|7551.4|7548.6|2
1627664500000|2021-07-30 17:01:40|7550.4|7547.6|7551.4|7548.6|7551.4|7548.6|7550.4|7547.6|41
1627664510000|2021-07-30 17:01:50|7550.9|7548.1|7549.4|7546.6|7551.4|7548.6|7549.4|7546.6|65
1627664520000|2021-07-30 17:02:00|7548.9|7546.1|7548.4|7545.6|7549.4|7546.6|7548.4|7545.6|19
1627664530000|2021-07-30 17:02:10|7547.9|7545.1|7546.9|7544.1|7548.4|7545.6|7546.9|7544.1|26
1627664540000|2021-07-30 17:02:20|7547.4|7544.6|7546.4|7543.6|7547.4|7544.6|7546.4|7543.6|21
1627664550000|2021-07-30 17:02:30|7547.4|7544.6|7547.4|7544.6|7547.4|7544.6|7547.4|7544.6|13
1627664560000|2021-07-30 17:02:40|7546.9|7544.1|7547.4|7544.6|7548.4|7545.6|7546.9|7544.1|22
1627664570000|2021-07-30 17:02:50|7547.9|7545.1|7546.9|7544.1|7547.9|7545.1|7546.4|7543.6|14
1627664580000|2021-07-30 17:03:00|7547.3|7544.5|7547.4|7544.6|7547.9|7545.1|7547.3|7544.5|10
1627664590000|2021-07-30 17:03:10|7546.4|7543.6|7545.9|7543.1|7546.4|7543.6|7545.4|7542.6|22
1627664600000|2021-07-30 17:03:20|7546.4|7543.6|7546.4|7543.6|7546.4|7543.6|7545.9|7543.1|22
1627664610000|2021-07-30 17:03:30|7545.4|7542.6|7544.4|7541.6|7545.4|7542.6|7544.4|7541.6|176
1627664620000|2021-07-30 17:03:40|7544.9|7542.1|7544.4|7541.6|7545.4|7542.6|7544.4|7541.6|18
1627664630000|2021-07-30 17:03:50|7545.4|7542.6|7544.9|7542.1|7545.4|7542.6|7544.4|7541.6|27
1627664640000|2021-07-30 17:04:00|7545.4|7542.6|7543.4|7540.6|7545.4|7542.6|7543.4|7540.6|52
1627664650000|2021-07-30 17:04:10|7543.9|7541.1|7544.4|7541.6|7544.4|7541.6|7543.4|7540.6|9
1627664660000|2021-07-30 17:04:20|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|7542.9|7540.1|10
1627664670000|2021-07-30 17:04:30|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|8
1627664680000|2021-07-30 17:04:40|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|7542.4|7539.6|95
1627664690000|2021-07-30 17:04:50|7543.9|7541.1|7544.4|7541.6|7544.4|7541.6|7543.9|7541.1|3
1627664700000|2021-07-30 17:05:00|7545.3|7542.5|7545.4|7542.6|7545.4|7542.6|7545.3|7542.5|4
1627664710000|2021-07-30 17:05:10|7545.9|7543.1|7544.4|7541.6|7545.9|7543.1|7544.4|7541.6|7
1627664720000|2021-07-30 17:05:20|7544.9|7542.1|7545.4|7542.6|7545.4|7542.6|7544.4|7541.6|34
1627664730000|2021-07-30 17:05:30|7545.9|7543.1|7545.4|7542.6|7546.4|7543.6|7545.4|7542.6|55
1627664740000|2021-07-30 17:05:40|7545.3|7542.5|7546.4|7543.6|7548.3|7545.5|7544.9|7542.1|68
1627664750000|2021-07-30 17:05:50|7546.9|7544.1|7549.4|7546.6|7550.4|7547.6|7546.4|7543.6|64
1627664760000|2021-07-30 17:06:00|7549.9|7547.1|7550.4|7547.6|7550.4|7547.6|7549.4|7546.6|27
1627664770000|2021-07-30 17:06:10|7550.9|7548.1|7550.9|7548.1|7551.4|7548.6|7550.4|7547.6|50
1627664780000|2021-07-30 17:06:20|7550.4|7547.6|7550.4|7547.6|7550.9|7548.1|7549.9|7547.1|49
1627664790000|2021-07-30 17:06:30|7549.9|7547.1|7549.4|7546.6|7550.4|7547.6|7549.4|7546.6|8
1627664800000|2021-07-30 17:06:40|7550.3|7547.5|7550.4|7547.6|7550.4|7547.6|7549.4|7546.6|46
1627664810000|2021-07-30 17:06:50|7549.9|7547.1|7549.9|7547.1|7550.4|7547.6|7549.4|7546.6|10
1627664820000|2021-07-30 17:07:00|7550.3|7547.5|7550.4|7547.6|7550.4|7547.6|7549.9|7547.1|17
1627664830000|2021-07-30 17:07:10|7549.9|7547.1|7548.4|7545.6|7550.4|7547.6|7548.4|7545.6|75
1627664840000|2021-07-30 17:07:20|7547.9|7545.1|7547.4|7544.6|7548.4|7545.6|7547.4|7544.6|20
1627664850000|2021-07-30 17:07:30|7547.9|7545.1|7547.4|7544.6|7547.9|7545.1|7546.9|7544.1|152
1627664860000|2021-07-30 17:07:40|7547.9|7545.1|7547.9|7545.1|7547.9|7545.1|7547.9|7545.1|12
1627664870000|2021-07-30 17:07:50|7549.3|7546.5|7549.9|7547.1|7550.4|7547.6|7549.3|7546.5|143
1627664880000|2021-07-30 17:08:00|7550.4|7547.6|7544.9|7542.1|7550.4|7547.6|7544.4|7541.6|963
1627664890000|2021-07-30 17:08:10|7544.4|7541.6|7544.4|7541.6|7544.4|7541.6|7544.4|7541.6|60
1627664900000|2021-07-30 17:08:20|||||||||4
1627664910000|2021-07-30 17:08:30|7543.4|7540.6|7543.4|7540.6|7543.9|7541.1|7543.4|7540.6|6
1627664920000|2021-07-30 17:08:40|7543.9|7541.1|7544.4|7541.6|7544.4|7541.6|7543.9|7541.1|3
1627664930000|2021-07-30 17:08:50|7543.9|7541.1|7543.4|7540.6|7543.9|7541.1|7543.4|7540.6|9
1627664940000|2021-07-30 17:09:00|7544.4|7541.6|7544.4|7541.6|7544.4|7541.6|7543.4|7540.6|7
1627664950000|2021-07-30 17:09:10|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|25
1627664960000|2021-07-30 17:09:20|7543.9|7541.1|7543.9|7541.1|7543.9|7541.1|7543.9|7541.1|1
1627664970000|2021-07-30 17:09:30|7544.4|7541.6|7545.4|7542.6|7545.4|7542.6|7544.4|7541.6|12
1627664980000|2021-07-30 17:09:40|7546.3|7543.5|7547.4|7544.6|7547.9|7545.1|7546.3|7543.5|101
1627664990000|2021-07-30 17:09:50|7546.4|7543.6|7546.4|7543.6|7546.4|7543.6|7545.4|7542.6|17
1627665000000|2021-07-30 17:10:00|7546.9|7544.1|7546.9|7544.1|7547.4|7544.6|7546.9|7544.1|19
1627665010000|2021-07-30 17:10:10|7547.4|7544.6|7547.4|7544.6|7547.4|7544.6|7547.4|7544.6|9
1627665020000|2021-07-30 17:10:20|7546.9|7544.1|7546.4|7543.6|7546.9|7544.1|7546.4|7543.6|25
1627665030000|2021-07-30 17:10:30|7545.5|7542.7|7545.5|7542.7|7545.5|7542.7|7545.5|7542.7|12
1627665040000|2021-07-30 17:10:40|7545.4|7542.6|7544.9|7542.1|7545.4|7542.6|7544.5|7541.7|24
1627665050000|2021-07-30 17:10:50|7544.4|7541.6|7544.4|7541.6|7544.9|7542.1|7543.5|7540.7|49
1627665060000|2021-07-30 17:11:00|7545.9|7543.1|7546.4|7543.6|7546.4|7543.6|7545.4|7542.6|113
1627665070000|2021-07-30 17:11:10|7545.9|7543.1|7545.4|7542.6|7545.9|7543.1|7544.9|7542.1|15
1627665080000|2021-07-30 17:11:20|7545.9|7543.1|7546.4|7543.6|7546.4|7543.6|7545.4|7542.6|18
1627665090000|2021-07-30 17:11:30|7545.9|7543.1|7546.4|7543.6|7546.4|7543.6|7545.4|7542.6|20
1627665100000|2021-07-30 17:11:40|7547.4|7544.6|7546.9|7544.1|7547.4|7544.6|7546.4|7543.6|9
1627665110000|2021-07-30 17:11:50|7547.4|7544.6|7546.4|7543.6|7547.4|7544.6|7546.4|7543.6|15
1627665120000|2021-07-30 17:12:00|7546.9|7544.1|7548.4|7545.6|7548.4|7545.6|7546.9|7544.1|126
1627665130000|2021-07-30 17:12:10|7546.4|7543.6|7546.4|7543.6|7546.4|7543.6|7546.4|7543.6|80
1627665140000|2021-07-30 17:12:20|||||||||8
1627665150000|2021-07-30 17:12:30|7547.4|7544.6|7547.4|7544.6|7547.4|7544.6|7546.4|7543.6|65
1627665160000|2021-07-30 17:12:40|7547.9|7545.1|7548.4|7545.6|7548.4|7545.6|7547.9|7545.1|34
1627665170000|2021-07-30 17:12:50|7548.9|7546.1|7549.4|7546.6|7549.4|7546.6|7548.4|7545.6|14
1627665180000|2021-07-30 17:13:00|7548.9|7546.1|7548.9|7546.1|7549.4|7546.6|7548.4|7545.6|139
1627665190000|2021-07-30 17:13:10|7549.3|7546.5|7548.9|7546.1|7549.4|7546.6|7548.4|7545.6|24
1627665200000|2021-07-30 17:13:20|7549.4|7546.6|7548.4|7545.6|7549.4|7546.6|7548.4|7545.6|10
1627665210000|2021-07-30 17:13:30|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|7549.4|7546.6|21
1627665220000|2021-07-30 17:13:40|||||||||67
1627665230000|2021-07-30 17:13:50|||||||||11
1627665240000|2021-07-30 17:14:00|7548.4|7545.6|7549.4|7546.6|7549.4|7546.6|7548.4|7545.6|20
1627665250000|2021-07-30 17:14:10|7550.4|7547.6|7550.4|7547.6|7551.4|7548.6|7550.4|7547.6|87
1627665260000|2021-07-30 17:14:20|7550.9|7548.1|7551.4|7548.6|7551.9|7549.1|7550.9|7548.1|37
1627665270000|2021-07-30 17:14:30|7550.9|7548.1|7549.4|7546.6|7550.9|7548.1|7548.4|7545.6|617
1627665280000|2021-07-30 17:14:40|7548.9|7546.1|7550.4|7547.6|7550.4|7547.6|7548.4|7545.6|168
1627665290000|2021-07-30 17:14:50|7550.9|7548.1|7551.4|7548.6|7551.4|7548.6|7550.9|7548.1|3
1627665300000|2021-07-30 17:15:00|7550.9|7548.1|7551.4|7548.6|7552.3|7549.5|7549.9|7547.1|56
1627665310000|2021-07-30 17:15:10|7551.9|7549.1|7553.4|7550.6|7553.4|7550.6|7551.9|7549.1|55
1627665320000|2021-07-30 17:15:20|7553.3|7550.5|7553.3|7550.5|7553.3|7550.5|7552.4|7549.6|35
1627665330000|2021-07-30 17:15:30|7553.4|7550.6|7551.4|7548.6|7553.4|7550.6|7551.4|7548.6|136
1627665340000|2021-07-30 17:15:40|7550.4|7547.6|7550.4|7547.6|7550.4|7547.6|7550.4|7547.6|7
1627665350000|2021-07-30 17:15:50|||||||||56
1627665360000|2021-07-30 17:16:00|7549.9|7547.1|7550.4|7547.6|7550.4|7547.6|7549.4|7546.6|25
1627665370000|2021-07-30 17:16:10|7550.3|7547.5|7545.9|7543.1|7550.3|7547.5|7545.9|7543.1|97
1627665380000|2021-07-30 17:16:20|7546.4|7543.6|7545.9|7543.1|7546.9|7544.1|7545.9|7543.1|19
1627665390000|2021-07-30 17:16:30|7545.4|7542.6|7545.9|7543.1|7545.9|7543.1|7545.4|7542.6|8
1627665400000|2021-07-30 17:16:40|7545.4|7542.6|7546.3|7543.5|7546.3|7543.5|7545.4|7542.6|3
1627665410000|2021-07-30 17:16:50|7546.4|7543.6|7546.4|7543.6|7546.4|7543.6|7546.4|7543.6|3
1627665420000|2021-07-30 17:17:00|7545.9|7543.1|7543.4|7540.6|7545.9|7543.1|7543.4|7540.6|59
1627665430000|2021-07-30 17:17:10|7543.9|7541.1|7544.4|7541.6|7544.4|7541.6|7543.9|7541.1|9
1627665440000|2021-07-30 17:17:20|7543.9|7541.1|7544.4|7541.6|7544.4|7541.6|7543.9|7541.1|15
1627665450000|2021-07-30 17:17:30|7542.4|7539.6|7542.9|7540.1|7542.9|7540.1|7542.4|7539.6|36
1627665460000|2021-07-30 17:17:40|7542.4|7539.6|7537.4|7534.6|7542.4|7539.6|7535.9|7533.1|805
1627665470000|2021-07-30 17:17:50|7538.4|7535.6|7539.4|7536.6|7539.4|7536.6|7538.4|7535.6|36
1627665480000|2021-07-30 17:18:00|7539.9|7537.1|7539.9|7537.1|7541.4|7538.6|7539.4|7536.6|89
1627665490000|2021-07-30 17:18:10|7539.4|7536.6|7538.4|7535.6|7539.4|7536.6|7537.4|7534.6|286
1627665500000|2021-07-30 17:18:20|7538.9|7536.1|7538.9|7536.1|7539.4|7536.6|7538.9|7536.1|0
1627665510000|2021-07-30 17:18:30|7539.4|7536.6|7540.4|7537.6|7540.4|7537.6|7539.4|7536.6|20
1627665520000|2021-07-30 17:18:40|7540.9|7538.1|7539.4|7536.6|7540.9|7538.1|7539.4|7536.6|13
1627665530000|2021-07-30 17:18:50|7537.4|7534.6|7539.4|7536.6|7539.4|7536.6|7537.4|7534.6|68
1627665540000|2021-07-30 17:19:00|7540.4|7537.6|7542.4|7539.6|7542.4|7539.6|7539.4|7536.6|17
1627665550000|2021-07-30 17:19:10|7542.5|7539.7|7543.4|7540.6|7545.4|7542.6|7542.5|7539.7|46
1627665560000|2021-07-30 17:19:20|7544.4|7541.6|7542.4|7539.6|7544.4|7541.6|7541.5|7538.7|576
1627665570000|2021-07-30 17:19:30|7542.9|7540.1|7543.4|7540.6|7543.4|7540.6|7542.9|7540.1|19
1627665580000|2021-07-30 17:19:40|7541.5|7538.7|7541.5|7538.7|7541.5|7538.7|7541|7538.2|33
1627665590000|2021-07-30 17:19:50|7540.5|7537.7|7541.5|7538.7|7541.5|7538.7|7540.5|7537.7|18
1627665600000|2021-07-30 17:20:00|||||||||56
1627665610000|2021-07-30 17:20:10|||||||||5
1627665620000|2021-07-30 17:20:20|7540.5|7537.7|7540.5|7537.7|7540.9|7538.1|7540|7537.2|20
1627665630000|2021-07-30 17:20:30|7540.4|7537.6|7540.4|7537.6|7541|7538.2|7540|7537.2|42
1627665640000|2021-07-30 17:20:40|7540.5|7537.7|7540.4|7537.6|7541.4|7538.6|7540.4|7537.6|32
1627665650000|2021-07-30 17:20:50|7539.5|7536.7|7539.4|7536.6|7539.5|7536.7|7539.4|7536.6|45
1627665660000|2021-07-30 17:21:00|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|13
1627665670000|2021-07-30 17:21:10|7538.4|7535.6|7539.4|7536.6|7539.4|7536.6|7538.4|7535.6|22
1627665680000|2021-07-30 17:21:20|||||||||22
1627665690000|2021-07-30 17:21:30|7539.9|7537.1|7538.4|7535.6|7539.9|7537.1|7538.4|7535.6|18
1627665700000|2021-07-30 17:21:40|7537.9|7535.1|7538.4|7535.6|7538.4|7535.6|7537.4|7534.6|10
1627665710000|2021-07-30 17:21:50|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|66
1627665720000|2021-07-30 17:22:00|7538.4|7535.6|7536.9|7534.1|7538.4|7535.6|7536.4|7533.6|25
1627665730000|2021-07-30 17:22:10|7536.5|7533.7|7535.4|7532.6|7536.5|7533.7|7535.4|7532.6|23
1627665740000|2021-07-30 17:22:20|7534.5|7531.7|7533.9|7531.1|7534.5|7531.7|7533.4|7530.6|91
1627665750000|2021-07-30 17:22:30|7536.4|7533.6|7536.9|7534.1|7537.4|7534.6|7536.4|7533.6|23
1627665760000|2021-07-30 17:22:40|7536.5|7533.7|7536.4|7533.6|7537.4|7534.6|7535.4|7532.6|130
1627665770000|2021-07-30 17:22:50|7536.5|7533.7|7536.5|7533.7|7537|7534.2|7536.5|7533.7|22
1627665780000|2021-07-30 17:23:00|7536.9|7534.1|7536|7533.2|7537.5|7534.7|7536|7533.2|162
1627665790000|2021-07-30 17:23:10|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|83
1627665800000|2021-07-30 17:23:20|7535|7532.2|7535|7532.2|7535.5|7532.7|7534.5|7531.7|16
1627665810000|2021-07-30 17:23:30|7535.5|7532.7|7535.5|7532.7|7535.5|7532.7|7535|7532.2|5
1627665820000|2021-07-30 17:23:40|7535|7532.2|7535.5|7532.7|7535.5|7532.7|7535|7532.2|5
1627665830000|2021-07-30 17:23:50|7536.4|7533.6|7535.5|7532.7|7536.4|7533.6|7535.5|7532.7|13
1627665840000|2021-07-30 17:24:00|7536|7533.2|7534.5|7531.7|7536|7533.2|7534.5|7531.7|39
1627665850000|2021-07-30 17:24:10|||||||||13
1627665860000|2021-07-30 17:24:20|||||||||6
1627665870000|2021-07-30 17:24:30|7536|7533.2|7536.4|7533.6|7536.4|7533.6|7536|7533.2|9
1627665880000|2021-07-30 17:24:40|7536.5|7533.7|7536.5|7533.7|7537.5|7534.7|7536.5|7533.7|22
1627665890000|2021-07-30 17:24:50|7537|7534.2|7537.5|7534.7|7537.5|7534.7|7537|7534.2|0
1627665900000|2021-07-30 17:25:00|7537.4|7534.6|7537|7534.2|7537.4|7534.6|7536.5|7533.7|36
1627665910000|2021-07-30 17:25:10|7537.4|7534.6|7537.5|7534.7|7537.5|7534.7|7537|7534.2|6
1627665920000|2021-07-30 17:25:20|7537.4|7534.6|7537.5|7534.7|7537.5|7534.7|7537.4|7534.6|21
1627665930000|2021-07-30 17:25:30|7538|7535.2|7538.5|7535.7|7538.5|7535.7|7538|7535.2|20
1627665940000|2021-07-30 17:25:40|7538.4|7535.6|7537.5|7534.7|7538.5|7535.7|7537.5|7534.7|15
1627665950000|2021-07-30 17:25:50|7537|7534.2|7537.4|7534.6|7537.4|7534.6|7537|7534.2|0
1627665960000|2021-07-30 17:26:00|7537.5|7534.7|7537.5|7534.7|7537.5|7534.7|7537|7534.2|6
1627665970000|2021-07-30 17:26:10|||||||||14
1627665980000|2021-07-30 17:26:20|||||||||4
1627665990000|2021-07-30 17:26:30|||||||||9
1627666000000|2021-07-30 17:26:40|||||||||37
1627666010000|2021-07-30 17:26:50|7537|7534.2|7537.5|7534.7|7537.5|7534.7|7537|7534.2|111
1627666020000|2021-07-30 17:27:00|7538.4|7535.6|7538|7535.2|7538.5|7535.7|7538|7535.2|24
1627666030000|2021-07-30 17:27:10|7538.4|7535.6|7537.5|7534.7|7538.4|7535.6|7537.5|7534.7|9
1627666040000|2021-07-30 17:27:20|7538|7535.2|7538|7535.2|7538|7535.2|7538|7535.2|3
1627666050000|2021-07-30 17:27:30|||||||||2
1627666060000|2021-07-30 17:27:40|7538.4|7535.6|7538|7535.2|7538.4|7535.6|7537.5|7534.7|1
1627666070000|2021-07-30 17:27:50|7537.5|7534.7|7537|7534.2|7537.5|7534.7|7536.5|7533.7|22
1627666080000|2021-07-30 17:28:00|7537.4|7534.6|7537.5|7534.7|7537.5|7534.7|7537|7534.2|10
1627666090000|2021-07-30 17:28:10|7538|7535.2|7536.5|7533.7|7538.4|7535.6|7536.5|7533.7|14
1627666100000|2021-07-30 17:28:20|7536|7533.2|7536.4|7533.6|7536.5|7533.7|7535.5|7532.7|30
1627666110000|2021-07-30 17:28:30|7536.5|7533.7|7536.4|7533.6|7536.5|7533.7|7535.5|7532.7|50
1627666120000|2021-07-30 17:28:40|7536|7533.2|7537|7534.2|7537|7534.2|7535.5|7532.7|24
1627666130000|2021-07-30 17:28:50|7537.4|7534.6|7537.5|7534.7|7537.5|7534.7|7537|7534.2|47
1627666140000|2021-07-30 17:29:00|7537.4|7534.6|7537.5|7534.7|7538.5|7535.7|7537.4|7534.6|32
1627666150000|2021-07-30 17:29:10|7538|7535.2|7537.5|7534.7|7538.5|7535.7|7537.5|7534.7|23
1627666160000|2021-07-30 17:29:20|7538|7535.2|7538.5|7535.7|7538.5|7535.7|7538|7535.2|21
1627666170000|2021-07-30 17:29:30|7535.6|7532.8|7536.5|7533.7|7536.5|7533.7|7535.5|7532.7|224
1627666180000|2021-07-30 17:29:40|||||||||11
1627666190000|2021-07-30 17:29:50|7536|7533.2|7535.5|7532.7|7536|7533.2|7535.5|7532.7|13
1627666200000|2021-07-30 17:30:00|7536|7533.2|7535.5|7532.7|7536.5|7533.7|7535.5|7532.7|23
1627666210000|2021-07-30 17:30:10|7535.4|7532.6|7535.5|7532.7|7536|7533.2|7535.4|7532.6|40
1627666220000|2021-07-30 17:30:20|7536.4|7533.6|7536.4|7533.6|7536.5|7533.7|7535.9|7533.1|5
1627666230000|2021-07-30 17:30:30|7536.5|7533.7|7535.9|7533.1|7536.5|7533.7|7534.5|7531.7|51
1627666240000|2021-07-30 17:30:40|7536.4|7533.6|7536.4|7533.6|7536.4|7533.6|7535.5|7532.7|39
1627666250000|2021-07-30 17:30:50|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|7536.5|7533.7|11
1627666260000|2021-07-30 17:31:00|||||||||11
1627666270000|2021-07-30 17:31:10|7536.4|7533.6|7535.9|7533.1|7536.4|7533.6|7535.9|7533.1|5
1627666290000|2021-07-30 17:31:30|7536.4|7533.6|7535.4|7532.6|7536.5|7533.7|7534.5|7531.7|51
1627666300000|2021-07-30 17:31:40|7536.4|7533.6|7537.9|7535.1|7537.9|7535.1|7536.4|7533.6|223
1627666310000|2021-07-30 17:31:50|7538.4|7535.6|7538.4|7535.6|7539.4|7536.6|7538.4|7535.6|22
1627666320000|2021-07-30 17:32:00|7538.9|7536.1|7538.5|7535.7|7538.9|7536.1|7538.4|7535.6|58
1627666330000|2021-07-30 17:32:10|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|7537.5|7534.7|35
1627666340000|2021-07-30 17:32:20|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|12
1627666350000|2021-07-30 17:32:30|7538.9|7536.1|7539.4|7536.6|7539.4|7536.6|7538.9|7536.1|9
1627666360000|2021-07-30 17:32:40|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|7538.5|7535.7|15
1627666370000|2021-07-30 17:32:50|7538.4|7535.6|7539.9|7537.1|7539.9|7537.1|7538.4|7535.6|11
1627666380000|2021-07-30 17:33:00|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|7540.4|7537.6|0
1627666390000|2021-07-30 17:33:10|7539.4|7536.6|7538.4|7535.6|7539.4|7536.6|7538.4|7535.6|3
1627666400000|2021-07-30 17:33:20|7538.5|7535.7|7538.9|7536.1|7538.9|7536.1|7538.5|7535.7|18
1627666410000|2021-07-30 17:33:30|7539.4|7536.6|7539.4|7536.6|7539.4|7536.6|7539.4|7536.6|0
1627666420000|2021-07-30 17:33:40|7539.5|7536.7|7540.4|7537.6|7540.4|7537.6|7539.5|7536.7|3
1627666430000|2021-07-30 17:33:50|7539.5|7536.7|7538.9|7536.1|7539.5|7536.7|7538.9|7536.1|11
1627666440000|2021-07-30 17:34:00|7539.4|7536.6|7539.4|7536.6|7539.4|7536.6|7539.4|7536.6|1
1627666450000|2021-07-30 17:34:10|||||||||2
1627666460000|2021-07-30 17:34:20|7538.9|7536.1|7539.4|7536.6|7539.4|7536.6|7538.9|7536.1|5
1627666470000|2021-07-30 17:34:30|7539.5|7536.7|7541.4|7538.6|7541.4|7538.6|7539.5|7536.7|8
1627666480000|2021-07-30 17:34:40|7541.5|7538.7|7540.9|7538.1|7542.4|7539.6|7540.4|7537.6|49
1627666490000|2021-07-30 17:34:50|7542.4|7539.6|7541.4|7538.6|7542.4|7539.6|7541.4|7538.6|122
1627666500000|2021-07-30 17:35:00|7540.5|7537.7|7541.4|7538.6|7541.4|7538.6|7540.4|7537.6|40
1627666510000|2021-07-30 17:35:10|7542.4|7539.6|7543.4|7540.6|7544.4|7541.6|7542.4|7539.6|66
1627666520000|2021-07-30 17:35:20|7544.4|7541.6|7543.4|7540.6|7544.4|7541.6|7543.4|7540.6|38
1627666530000|2021-07-30 17:35:30|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|7542.9|7540.1|6
1627666540000|2021-07-30 17:35:40|7542.4|7539.6|7542.9|7540.1|7542.9|7540.1|7542.4|7539.6|3
1627666550000|2021-07-30 17:35:50|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|7543.4|7540.6|3
1627666560000|2021-07-30 17:36:00|7543.9|7541.1|7543.4|7540.6|7543.9|7541.1|7542.9|7540.1|122
1627666570000|2021-07-30 17:36:10|7545.4|7542.6|7545.4|7542.6|7545.4|7542.6|7544.5|7541.7|69
1627666580000|2021-07-30 17:36:20|7545.5|7542.7|7544.9|7542.1|7545.5|7542.7|7544.5|7541.7|21
1627666590000|2021-07-30 17:36:30|7545.4|7542.6|7545.5|7542.7|7545.5|7542.7|7544.9|7542.1|104
1627666600000|2021-07-30 17:36:40|7546.4|7543.6|7547.4|7544.6|7547.4|7544.6|7546.4|7543.6|16
1627666610000|2021-07-30 17:36:50|7547.5|7544.7|7550.4|7547.6|7550.4|7547.6|7547.4|7544.6|110
1627666620000|2021-07-30 17:37:00|7550.5|7547.7|7550.4|7547.6|7550.5|7547.7|7550.4|7547.6|94
1627666630000|2021-07-30 17:37:10|7550.5|7547.7|7550.5|7547.7|7550.5|7547.7|7550.5|7547.7|17
1627666640000|2021-07-30 17:37:20|7550.4|7547.6|7550.5|7547.7|7550.5|7547.7|7550.4|7547.6|13
1627666650000|2021-07-30 17:37:30|7551.4|7548.6|7551.4|7548.6|7551.5|7548.7|7551.4|7548.6|82
1627666660000|2021-07-30 17:37:40|7551.5|7548.7|7551.4|7548.6|7551.5|7548.7|7551.4|7548.6|18
1627666670000|2021-07-30 17:37:50|7552.9|7550.1|7553.4|7550.6|7553.4|7550.6|7552.4|7549.6|64
1627666680000|2021-07-30 17:38:00|7552.9|7550.1|7553.4|7550.6|7553.9|7551.1|7552.9|7550.1|54
1627666690000|2021-07-30 17:38:10|7553.9|7551.1|7553.9|7551.1|7553.9|7551.1|7553.9|7551.1|8
1627666700000|2021-07-30 17:38:20|7553.4|7550.6|7553.4|7550.6|7553.4|7550.6|7553.4|7550.6|1
1627666710000|2021-07-30 17:38:30|7555.4|7552.6|7554.4|7551.6|7555.4|7552.6|7554.4|7551.6|811
1627666720000|2021-07-30 17:38:40|||||||||4
1627666740000|2021-07-30 17:39:00|7552.4|7549.6|7553.4|7550.6|7553.4|7550.6|7552.4|7549.6|211
1627666750000|2021-07-30 17:39:10|7553.9|7551.1|7555.4|7552.6|7555.4|7552.6|7553.4|7550.6|31
1627666760000|2021-07-30 17:39:20|7554.4|7551.6|7554.4|7551.6|7554.9|7552.1|7554.4|7551.6|2
1627666770000|2021-07-30 17:39:30|||||||||18
1627666780000|2021-07-30 17:39:40|7553.9|7551.1|7554.4|7551.6|7554.4|7551.6|7553.9|7551.1|27
1627666790000|2021-07-30 17:39:50|7554.9|7552.1|7555.4|7552.6|7555.4|7552.6|7554.9|7552.1|4
1627666800000|2021-07-30 17:40:00|7555.3|7552.5|7554.4|7551.6|7555.3|7552.5|7554.4|7551.6|78
1627666810000|2021-07-30 17:40:10|7554.9|7552.1|7554.9|7552.1|7554.9|7552.1|7554.4|7551.6|8
1627666820000|2021-07-30 17:40:20|7555.4|7552.6|7555.4|7552.6|7555.4|7552.6|7555.4|7552.6|0
1627666830000|2021-07-30 17:40:30|||||||||21
1627666840000|2021-07-30 17:40:40|||||||||142
1627666850000|2021-07-30 17:40:50|7556.4|7553.6|7557.4|7554.6|7558.4|7555.6|7556.4|7553.6|73
1627666860000|2021-07-30 17:41:00|7558.4|7555.6|7559.3|7556.5|7559.4|7556.6|7557.9|7555.1|40
1627666870000|2021-07-30 17:41:10|7558.9|7556.1|7558.4|7555.6|7558.9|7556.1|7558.4|7555.6|1
1627666880000|2021-07-30 17:41:20|7559.3|7556.5|7559.4|7556.6|7560.3|7557.5|7559.3|7556.5|111
1627666890000|2021-07-30 17:41:30|7560.3|7557.5|7560.3|7557.5|7560.4|7557.6|7559.4|7556.6|17
1627666900000|2021-07-30 17:41:40|7560.4|7557.6|7559.4|7556.6|7560.4|7557.6|7559.4|7556.6|34
1627666910000|2021-07-30 17:41:50|||||||||40
1627666920000|2021-07-30 17:42:00|7558.4|7555.6|7557.4|7554.6|7558.4|7555.6|7557.4|7554.6|36
1627666930000|2021-07-30 17:42:10|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|7555.4|7552.6|518
1627666940000|2021-07-30 17:42:20|7557.4|7554.6|7557.4|7554.6|7557.4|7554.6|7557.4|7554.6|31
1627666950000|2021-07-30 17:42:30|||||||||27
1627666960000|2021-07-30 17:42:40|7558.4|7555.6|7558.4|7555.6|7558.4|7555.6|7557.4|7554.6|104
1627666970000|2021-07-30 17:42:50|7557.9|7555.1|7558.4|7555.6|7558.4|7555.6|7557.9|7555.1|4
1627666980000|2021-07-30 17:43:00|7559.3|7556.5|7558.9|7556.1|7559.4|7556.6|7558.4|7555.6|5
1627666990000|2021-07-30 17:43:10|7559.4|7556.6|7559.4|7556.6|7559.9|7557.1|7559.4|7556.6|6
1627667000000|2021-07-30 17:43:20|7558.5|7555.7|7558.4|7555.6|7558.9|7556.1|7558.4|7555.6|36
1627667010000|2021-07-30 17:43:30|7558.9|7556.1|7558.4|7555.6|7558.9|7556.1|7558.4|7555.6|12
1627667020000|2021-07-30 17:43:40|7558.9|7556.1|7559.4|7556.6|7559.4|7556.6|7558.9|7556.1|10
1627667030000|2021-07-30 17:43:50|7560.4|7557.6|7560.4|7557.6|7560.4|7557.6|7560.4|7557.6|26
1627667040000|2021-07-30 17:44:00|7559.9|7557.1|7559.4|7556.6|7560.4|7557.6|7559.4|7556.6|22
1627667050000|2021-07-30 17:44:10|7558.5|7555.7|7560.4|7557.6|7560.4|7557.6|7558.5|7555.7|32
1627667060000|2021-07-30 17:44:20|7559.5|7556.7|7560.4|7557.6|7560.4|7557.6|7559.4|7556.6|25
1627667070000|2021-07-30 17:44:30|7560.9|7558.1|7558.9|7556.1|7560.9|7558.1|7558.4|7555.6|39
1627667080000|2021-07-30 17:44:40|7558.4|7555.6|7558.4|7555.6|7559.4|7556.6|7558.4|7555.6|34
1627667090000|2021-07-30 17:44:50|||||||||6
1627667100000|2021-07-30 17:45:00|7557.5|7554.7|7558.4|7555.6|7558.4|7555.6|7557.5|7554.7|29
1627667110000|2021-07-30 17:45:10|||||||||29
1627667120000|2021-07-30 17:45:20|7557.9|7555.1|7557.4|7554.6|7558.4|7555.6|7557.4|7554.6|18
1627667130000|2021-07-30 17:45:30|7557.9|7555.1|7557.4|7554.6|7558.4|7555.6|7557.4|7554.6|34
1627667140000|2021-07-30 17:45:40|7556.9|7554.1|7557.4|7554.6|7557.4|7554.6|7556.5|7553.7|4
1627667160000|2021-07-30 17:46:00|||||||||6
1627667170000|2021-07-30 17:46:10|7558.4|7555.6|7557.9|7555.1|7558.4|7555.6|7557.9|7555.1|17
1627667180000|2021-07-30 17:46:20|7558.4|7555.6|7557.4|7554.6|7558.4|7555.6|7557.4|7554.6|3
1627667190000|2021-07-30 17:46:30|||||||||5
1627667200000|2021-07-30 17:46:40|||||||||9
1627667210000|2021-07-30 17:46:50|7556.9|7554.1|7555.4|7552.6|7556.9|7554.1|7555.4|7552.6|14
1627667220000|2021-07-30 17:47:00|7555.9|7553.1|7554.9|7552.1|7556.4|7553.6|7554.9|7552.1|452
1627667230000|2021-07-30 17:47:10|7554.4|7551.6|7554.9|7552.1|7555.4|7552.6|7553.9|7551.1|32
1627667240000|2021-07-30 17:47:20|7555.4|7552.6|7555.4|7552.6|7555.9|7553.1|7554.9|7552.1|21
1627667250000|2021-07-30 17:47:30|7555.9|7553.1|7555.4|7552.6|7556.4|7553.6|7555.4|7552.6|168
1627667260000|2021-07-30 17:47:40|7556.4|7553.6|7555.9|7553.1|7556.4|7553.6|7555.4|7552.6|225
1627667270000|2021-07-30 17:47:50|7556.4|7553.6|7555.4|7552.6|7556.4|7553.6|7554.4|7551.6|13
1627667280000|2021-07-30 17:48:00|7554.9|7552.1|7555.4|7552.6|7555.4|7552.6|7554.4|7551.6|8
1627667290000|2021-07-30 17:48:10|||||||||2
1627667300000|2021-07-30 17:48:20|7554.9|7552.1|7555.4|7552.6|7555.4|7552.6|7554.9|7552.1|6
1627667310000|2021-07-30 17:48:30|||||||||28
1627667320000|2021-07-30 17:48:40|||||||||1
1627667330000|2021-07-30 17:48:50|||||||||19
1627667340000|2021-07-30 17:49:00|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|14
1627667350000|2021-07-30 17:49:10|7557.4|7554.6|7558.4|7555.6|7559.4|7556.6|7557.4|7554.6|88
1627667360000|2021-07-30 17:49:20|7557.9|7555.1|7555.9|7553.1|7557.9|7555.1|7555.9|7553.1|64
1627667370000|2021-07-30 17:49:30|7555.4|7552.6|7555.4|7552.6|7555.4|7552.6|7555.4|7552.6|32
1627667380000|2021-07-30 17:49:40|7554.4|7551.6|7555.4|7552.6|7555.4|7552.6|7554.4|7551.6|32
1627667390000|2021-07-30 17:49:50|7556.4|7553.6|7557.4|7554.6|7557.4|7554.6|7556.4|7553.6|14
1627667400000|2021-07-30 17:50:00|7556.9|7554.1|7558.4|7555.6|7558.4|7555.6|7556.4|7553.6|21
1627667410000|2021-07-30 17:50:10|7557.4|7554.6|7558.4|7555.6|7558.4|7555.6|7557.4|7554.6|4
1627667420000|2021-07-30 17:50:20|7557.9|7555.1|7558.4|7555.6|7558.4|7555.6|7557.9|7555.1|10
1627667430000|2021-07-30 17:50:30|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|7558.9|7556.1|28
1627667440000|2021-07-30 17:50:40|7558.9|7556.1|7558.4|7555.6|7559.4|7556.6|7558.4|7555.6|4
1627667450000|2021-07-30 17:50:50|7557.9|7555.1|7557.4|7554.6|7557.9|7555.1|7557.4|7554.6|37
1627667460000|2021-07-30 17:51:00|||||||||1
1627667470000|2021-07-30 17:51:10|7558.4|7555.6|7558.4|7555.6|7558.4|7555.6|7557.4|7554.6|61
1627667480000|2021-07-30 17:51:20|7557.4|7554.6|7557.4|7554.6|7557.4|7554.6|7557.4|7554.6|68
1627667490000|2021-07-30 17:51:30|7557.9|7555.1|7558.4|7555.6|7558.4|7555.6|7557.4|7554.6|114
1627667500000|2021-07-30 17:51:40|7557.9|7555.1|7558.4|7555.6|7558.4|7555.6|7557.4|7554.6|20
1627667510000|2021-07-30 17:51:50|||||||||3
1627667520000|2021-07-30 17:52:00|7557.9|7555.1|7557.9|7555.1|7558.4|7555.6|7557.4|7554.6|53
1627667530000|2021-07-30 17:52:10|7558.4|7555.6|7559.4|7556.6|7559.4|7556.6|7557.9|7555.1|12
1627667540000|2021-07-30 17:52:20|7558.9|7556.1|7558.4|7555.6|7559.4|7556.6|7558.4|7555.6|22
1627667550000|2021-07-30 17:52:30|7557.4|7554.6|7556.9|7554.1|7557.4|7554.6|7556.4|7553.6|19
1627667560000|2021-07-30 17:52:40|7557.4|7554.6|7557.4|7554.6|7557.4|7554.6|7556.9|7554.1|7
1627667570000|2021-07-30 17:52:50|||||||||9
1627667580000|2021-07-30 17:53:00|7557.9|7555.1|7557.9|7555.1|7558.4|7555.6|7557.4|7554.6|14
1627667590000|2021-07-30 17:53:10|7558.4|7555.6|7558.4|7555.6|7558.4|7555.6|7558.4|7555.6|16
1627667600000|2021-07-30 17:53:20|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|11
1627667610000|2021-07-30 17:53:30|||||||||2
1627667620000|2021-07-30 17:53:40|7558.4|7555.6|7558.9|7556.1|7559.4|7556.6|7558.4|7555.6|23
1627667630000|2021-07-30 17:53:50|7558.4|7555.6|7556.9|7554.1|7558.4|7555.6|7556.4|7553.6|68
1627667640000|2021-07-30 17:54:00|7556.4|7553.6|7557.4|7554.6|7557.4|7554.6|7556.4|7553.6|10
1627667650000|2021-07-30 17:54:10|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|25
1627667660000|2021-07-30 17:54:20|7557.4|7554.6|7557.4|7554.6|7557.4|7554.6|7556.4|7553.6|60
1627667680000|2021-07-30 17:54:40|||||||||1
1627667690000|2021-07-30 17:54:50|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|26
1627667700000|2021-07-30 17:55:00|7556.9|7554.1|7556.4|7553.6|7557.4|7554.6|7556.4|7553.6|8
1627667710000|2021-07-30 17:55:10|7556.9|7554.1|7555.4|7552.6|7557.4|7554.6|7555.4|7552.6|14
1627667720000|2021-07-30 17:55:20|7554.9|7552.1|7555.4|7552.6|7555.4|7552.6|7554.9|7552.1|6
1627667730000|2021-07-30 17:55:30|7554.5|7551.7|7554.4|7551.6|7554.5|7551.7|7552.9|7550.1|107
1627667740000|2021-07-30 17:55:40|7553.9|7551.1|7555.4|7552.6|7555.4|7552.6|7553.4|7550.6|49
1627667750000|2021-07-30 17:55:50|7555.5|7552.7|7556.4|7553.6|7556.4|7553.6|7555.4|7552.6|46
1627667760000|2021-07-30 17:56:00|7555.9|7553.1|7556.4|7553.6|7557.4|7554.6|7555.4|7552.6|65
1627667770000|2021-07-30 17:56:10|7556.9|7554.1|7556.9|7554.1|7556.9|7554.1|7556.4|7553.6|7
1627667780000|2021-07-30 17:56:20|7556.4|7553.6|7556.4|7553.6|7557.4|7554.6|7556.4|7553.6|32
1627667790000|2021-07-30 17:56:30|||||||||14
1627667800000|2021-07-30 17:56:40|7555.9|7553.1|7556.4|7553.6|7556.4|7553.6|7555.9|7553.1|15
1627667810000|2021-07-30 17:56:50|7555.4|7552.6|7555.9|7553.1|7555.9|7553.1|7555.4|7552.6|23
1627667820000|2021-07-30 17:57:00|7555.4|7552.6|7556.4|7553.6|7556.4|7553.6|7554.4|7551.6|45
1627667830000|2021-07-30 17:57:10|7555.9|7553.1|7556.4|7553.6|7556.4|7553.6|7555.9|7553.1|11
1627667840000|2021-07-30 17:57:20|7556.9|7554.1|7557.4|7554.6|7558.4|7555.6|7556.4|7553.6|15
1627667850000|2021-07-30 17:57:30|7556.9|7554.1|7557.4|7554.6|7557.4|7554.6|7556.9|7554.1|18
1627667860000|2021-07-30 17:57:40|7557.9|7555.1|7557.4|7554.6|7558.4|7555.6|7557.4|7554.6|6
1627667870000|2021-07-30 17:57:50|||||||||11
1627667880000|2021-07-30 17:58:00|7556.4|7553.6|7557.4|7554.6|7557.4|7554.6|7556.4|7553.6|32
1627667890000|2021-07-30 17:58:10|7556.9|7554.1|7557.4|7554.6|7557.4|7554.6|7556.9|7554.1|16
1627667900000|2021-07-30 17:58:20|7556.9|7554.1|7556.9|7554.1|7556.9|7554.1|7556.9|7554.1|1
1627667910000|2021-07-30 17:58:30|7557.4|7554.6|7557.4|7554.6|7557.4|7554.6|7557.4|7554.6|41
1627667920000|2021-07-30 17:58:40|7558.4|7555.6|7557.4|7554.6|7558.4|7555.6|7557.4|7554.6|263
1627667930000|2021-07-30 17:58:50|7557.9|7555.1|7557.9|7555.1|7558.4|7555.6|7557.9|7555.1|52
1627667940000|2021-07-30 17:59:00|7557.4|7554.6|7557.3|7554.5|7557.4|7554.6|7556.4|7553.6|15
1627667950000|2021-07-30 17:59:10|7556.9|7554.1|7556.9|7554.1|7557.3|7554.5|7556.9|7554.1|3
1627667960000|2021-07-30 17:59:20|7557.3|7554.5|7555.9|7553.1|7557.4|7554.6|7554.4|7551.6|149
1627667970000|2021-07-30 17:59:30|7555.4|7552.6|7556.4|7553.6|7556.4|7553.6|7555.4|7552.6|5
1627667980000|2021-07-30 17:59:40|7557.4|7554.6|7557.9|7555.1|7558.4|7555.6|7557.4|7554.6|39
1627667990000|2021-07-30 17:59:50|7558.4|7555.6|7557.4|7554.6|7558.4|7555.6|7556.9|7554.1|38
1627668000000|2021-07-30 18:00:00|7557.8|7555|7557.9|7555.1|7557.9|7555.1|7556.4|7553.6|24
1627668010000|2021-07-30 18:00:10|7557.4|7554.6|7557.4|7554.6|7557.4|7554.6|7556.9|7554.1|10
1627668020000|2021-07-30 18:00:20|7557.9|7555.1|7558.4|7555.6|7558.4|7555.6|7557.9|7555.1|6
1627668030000|2021-07-30 18:00:30|7557.4|7554.6|7556.4|7553.6|7557.4|7554.6|7556.4|7553.6|10
1627668040000|2021-07-30 18:00:40|7557.4|7554.6|7557.9|7555.1|7557.9|7555.1|7556.4|7553.6|133
1627668050000|2021-07-30 18:00:50|7558.4|7555.6|7558.4|7555.6|7558.4|7555.6|7557.9|7555.1|15
1627668060000|2021-07-30 18:01:00|7558.9|7556.1|7558.4|7555.6|7559.4|7556.6|7558.4|7555.6|15
1627668070000|2021-07-30 18:01:10|7558.9|7556.1|7558.9|7556.1|7558.9|7556.1|7558.9|7556.1|0
1627668080000|2021-07-30 18:01:20|7558.4|7555.6|7558.4|7555.6|7559.4|7556.6|7558.4|7555.6|8
1627668090000|2021-07-30 18:01:30|||||||||3
1627668100000|2021-07-30 18:01:40|7557.4|7554.6|7556.4|7553.6|7557.4|7554.6|7556.4|7553.6|16
1627668110000|2021-07-30 18:01:50|7557.4|7554.6|7556.4|7553.6|7557.4|7554.6|7556.4|7553.6|21
1627668120000|2021-07-30 18:02:00|7557.4|7554.6|7556.9|7554.1|7557.4|7554.6|7556.4|7553.6|52
1627668130000|2021-07-30 18:02:10|7556.4|7553.6|7556.4|7553.6|7557.4|7554.6|7556.4|7553.6|7
1627668140000|2021-07-30 18:02:20|7555.4|7552.6|7554.8|7552|7555.4|7552.6|7554.4|7551.6|123
1627668150000|2021-07-30 18:02:30|7554.9|7552.1|7552.9|7550.1|7554.9|7552.1|7552.4|7549.6|113
1627668160000|2021-07-30 18:02:40|7553.4|7550.6|7553.4|7550.6|7553.4|7550.6|7552.4|7549.6|18
1627668170000|2021-07-30 18:02:50|7552.9|7550.1|7553.4|7550.6|7553.4|7550.6|7552.9|7550.1|9
1627668180000|2021-07-30 18:03:00|7553.9|7551.1|7555.4|7552.6|7556.4|7553.6|7553.4|7550.6|50
1627668190000|2021-07-30 18:03:10|7555.9|7553.1|7556.4|7553.6|7556.4|7553.6|7555.9|7553.1|1
1627668200000|2021-07-30 18:03:20|7555.4|7552.6|7554.4|7551.6|7555.4|7552.6|7554.4|7551.6|5
1627668210000|2021-07-30 18:03:30|7553.9|7551.1|7551.4|7548.6|7553.9|7551.1|7550.9|7548.1|122
1627668220000|2021-07-30 18:03:40|7550.9|7548.1|7551.4|7548.6|7552.4|7549.6|7550.9|7548.1|20
1627668230000|2021-07-30 18:03:50|7550.4|7547.6|7550.4|7547.6|7550.4|7547.6|7550.4|7547.6|39
1627668240000|2021-07-30 18:04:00|7551.4|7548.6|7552.4|7549.6|7552.4|7549.6|7551.4|7548.6|111
1627668250000|2021-07-30 18:04:10|7551.9|7549.1|7552.4|7549.6|7552.4|7549.6|7551.9|7549.1|26
1627668260000|2021-07-30 18:04:20|7551.4|7548.6|7551.4|7548.6|7551.4|7548.6|7551.4|7548.6|140
1627668270000|2021-07-30 18:04:30|7552.3|7549.5|7552.4|7549.6|7552.4|7549.6|7551.9|7549.1|54
1627668280000|2021-07-30 18:04:40|7552.9|7550.1|7553.4|7550.6|7553.4|7550.6|7552.9|7550.1|14
1627668290000|2021-07-30 18:04:50|7552.9|7550.1|7553.4|7550.6|7553.4|7550.6|7552.4|7549.6|13
1627668300000|2021-07-30 18:05:00|7553.9|7551.1|7553.4|7550.6|7554.4|7551.6|7553.4|7550.6|15
1627668310000|2021-07-30 18:05:10|7553.9|7551.1|7553.9|7551.1|7554.9|7552.1|7553.4|7550.6|20
1627668320000|2021-07-30 18:05:20|7554.4|7551.6|7554.4|7551.6|7554.4|7551.6|7554.4|7551.6|0
1627668330000|2021-07-30 18:05:30|7553.4|7550.6|7553.4|7550.6|7554.4|7551.6|7553.4|7550.6|76
1627668340000|2021-07-30 18:05:40|7553.9|7551.1|7553.4|7550.6|7554.4|7551.6|7553.4|7550.6|13
1627668350000|2021-07-30 18:05:50|7553.9|7551.1|7553.4|7550.6|7553.9|7551.1|7553.4|7550.6|4
1627668360000|2021-07-30 18:06:00|7552.9|7550.1|7552.9|7550.1|7552.9|7550.1|7552.4|7549.6|45
1627668370000|2021-07-30 18:06:10|7553.4|7550.6|7553.4|7550.6|7554.4|7551.6|7553.4|7550.6|5
1627668380000|2021-07-30 18:06:20|7554.4|7551.6|7553.9|7551.1|7554.4|7551.6|7553.9|7551.1|3
1627668390000|2021-07-30 18:06:30|7553.4|7550.6|7553.4|7550.6|7553.9|7551.1|7553.4|7550.6|16
1627668400000|2021-07-30 18:06:40|7554.4|7551.6|7554.9|7552.1|7554.9|7552.1|7554.4|7551.6|10
1627668410000|2021-07-30 18:06:50|7555.4|7552.6|7555.4|7552.6|7555.4|7552.6|7555.4|7552.6|1
1627668420000|2021-07-30 18:07:00|7554.9|7552.1|7555.4|7552.6|7555.4|7552.6|7554.4|7551.6|11
1627668430000|2021-07-30 18:07:10|7556.3|7553.5|7555.9|7553.1|7556.4|7553.6|7555.4|7552.6|262
1627668440000|2021-07-30 18:07:20|7556.4|7553.6|7555.4|7552.6|7556.4|7553.6|7555.4|7552.6|228
1627668450000|2021-07-30 18:07:30|7555.9|7553.1|7555.4|7552.6|7555.9|7553.1|7555.4|7552.6|12
1627668460000|2021-07-30 18:07:40|7554.9|7552.1|7555.4|7552.6|7555.4|7552.6|7554.4|7551.6|54
1627668470000|2021-07-30 18:07:50|7554.9|7552.1|7555.4|7552.6|7555.4|7552.6|7554.9|7552.1|12
1627668480000|2021-07-30 18:08:00|7556.4|7553.6|7556.4|7553.6|7557.4|7554.6|7556.4|7553.6|87
1627668490000|2021-07-30 18:08:10|7556.9|7554.1|7556.9|7554.1|7557.4|7554.6|7556.4|7553.6|72
1627668500000|2021-07-30 18:08:20|7557.4|7554.6|7558.4|7555.6|7558.4|7555.6|7557.4|7554.6|35
1627668510000|2021-07-30 18:08:30|7559.4|7556.6|7559.4|7556.6|7559.4|7556.6|7558.4|7555.6|296
1627668520000|2021-07-30 18:08:40|||||||||10
1627668530000|2021-07-30 18:08:50|7560.4|7557.6|7561.4|7558.6|7561.4|7558.6|7560.4|7557.6|101
1627668540000|2021-07-30 18:09:00|7560.4|7557.6|7560.4|7557.6|7560.4|7557.6|7559.4|7556.6|85
1627668550000|2021-07-30 18:09:10|7560.9|7558.1|7560.9|7558.1|7561.4|7558.6|7560.9|7558.1|119
1627668560000|2021-07-30 18:09:20|7560.4|7557.6|7561.4|7558.6|7561.4|7558.6|7560.4|7557.6|10
1627668570000|2021-07-30 18:09:30|7560.9|7558.1|7559.9|7557.1|7561.4|7558.6|7559.4|7556.6|571
1627668580000|2021-07-30 18:09:40|7559.4|7556.6|7558.9|7556.1|7559.4|7556.6|7558.4|7555.6|20
1627668590000|2021-07-30 18:09:50|7559.4|7556.6|7560.4|7557.6|7560.4|7557.6|7558.9|7556.1|27
1627668600000|2021-07-30 18:10:00|7559.9|7557.1|7559.4|7556.6|7560.4|7557.6|7559.4|7556.6|98
1627668610000|2021-07-30 18:10:10|7558.4|7555.6|7558.4|7555.6|7558.9|7556.1|7558.4|7555.6|54
1627668620000|2021-07-30 18:10:20|7557.9|7555.1|7557.9|7555.1|7558.4|7555.6|7557.9|7555.1|29
1627668630000|2021-07-30 18:10:30|7558.4|7555.6|7557.9|7555.1|7558.4|7555.6|7557.9|7555.1|49
1627668640000|2021-07-30 18:10:40|7557.4|7554.6|7556.9|7554.1|7557.4|7554.6|7556.9|7554.1|23
1627668650000|2021-07-30 18:10:50|7556.4|7553.6|7556.9|7554.1|7557.4|7554.6|7556.4|7553.6|16
1627668660000|2021-07-30 18:11:00|7557.4|7554.6|7558.9|7556.1|7559.4|7556.6|7556.9|7554.1|301
1627668670000|2021-07-30 18:11:10|7559.4|7556.6|7558.9|7556.1|7559.4|7556.6|7558.4|7555.6|8
1627668680000|2021-07-30 18:11:20|7559.3|7556.5|7557.8|7555|7559.3|7556.5|7557.8|7555|413
1627668690000|2021-07-30 18:11:30|7558.3|7555.5|7557.3|7554.5|7558.3|7555.5|7557.3|7554.5|14
1627668700000|2021-07-30 18:11:40|7557.4|7554.6|7558.3|7555.5|7558.3|7555.5|7557.4|7554.6|8
1627668710000|2021-07-30 18:11:50|7558.8|7556|7557.3|7554.5|7559.3|7556.5|7557.3|7554.5|91
1627668720000|2021-07-30 18:12:00|7556.4|7553.6|7555.9|7553.1|7557.3|7554.5|7554.4|7551.6|165
1627668730000|2021-07-30 18:12:10|7556.3|7553.5|7555.4|7552.6|7556.3|7553.5|7555.4|7552.6|95
1627668740000|2021-07-30 18:12:20|7556.3|7553.5|7555.3|7552.5|7556.3|7553.5|7555.3|7552.5|37
1627668750000|2021-07-30 18:12:30|7555.4|7552.6|7555.4|7552.6|7556.3|7553.5|7555.4|7552.6|13
1627668760000|2021-07-30 18:12:40|7555.9|7553.1|7555.4|7552.6|7555.9|7553.1|7555.4|7552.6|6
1627668770000|2021-07-30 18:12:50|7555.8|7553|7556.3|7553.5|7556.3|7553.5|7555.8|7553|54
1627668780000|2021-07-30 18:13:00|7557.3|7554.5|7556.8|7554|7557.3|7554.5|7556.3|7553.5|187
1627668790000|2021-07-30 18:13:10|7555.8|7553|7556.3|7553.5|7556.3|7553.5|7555.3|7552.5|26
1627668800000|2021-07-30 18:13:20|7556.8|7554|7557.3|7554.5|7557.3|7554.5|7556.4|7553.6|34
1627668810000|2021-07-30 18:13:30|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|18
1627668820000|2021-07-30 18:13:40|7556.8|7554|7556.3|7553.5|7556.8|7554|7556.3|7553.5|8
1627668830000|2021-07-30 18:13:50|7556.8|7554|7556.8|7554|7557.3|7554.5|7556.3|7553.5|60
1627668840000|2021-07-30 18:14:00|7557.3|7554.5|7555.3|7552.5|7557.3|7554.5|7555.3|7552.5|97
1627668850000|2021-07-30 18:14:10|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|14
1627668860000|2021-07-30 18:14:20|7556.8|7554|7556.3|7553.5|7556.8|7554|7556.3|7553.5|31
1627668870000|2021-07-30 18:14:30|||||||||1
1627668880000|2021-07-30 18:14:40|||||||||9
1627668890000|2021-07-30 18:14:50|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|13
1627668900000|2021-07-30 18:15:00|7556.3|7553.5|7555.3|7552.5|7556.3|7553.5|7555.3|7552.5|135
1627668910000|2021-07-30 18:15:10|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|7555.8|7553|43
1627668920000|2021-07-30 18:15:20|7555.3|7552.5|7556.3|7553.5|7556.3|7553.5|7555.3|7552.5|86
1627668930000|2021-07-30 18:15:30|7555.3|7552.5|7556.3|7553.5|7556.3|7553.5|7555.3|7552.5|31
1627668940000|2021-07-30 18:15:40|7555.8|7553|7555.3|7552.5|7555.8|7553|7555.3|7552.5|39
1627668950000|2021-07-30 18:15:50|7555.8|7553|7555.3|7552.5|7556.3|7553.5|7555.3|7552.5|12
1627668960000|2021-07-30 18:16:00|||||||||2
1627668970000|2021-07-30 18:16:10|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|7554.3|7551.5|75
1627668980000|2021-07-30 18:16:20|7553.4|7550.6|7554.3|7551.5|7554.3|7551.5|7553.3|7550.5|24
1627668990000|2021-07-30 18:16:30|7554.8|7552|7553.3|7550.5|7555.3|7552.5|7553.3|7550.5|13
1627669000000|2021-07-30 18:16:40|7552.3|7549.5|7553.3|7550.5|7553.3|7550.5|7552.3|7549.5|60
1627669010000|2021-07-30 18:16:50|7552.3|7549.5|7553.3|7550.5|7553.3|7550.5|7552.3|7549.5|26
1627669020000|2021-07-30 18:17:00|7552.4|7549.6|7552.3|7549.5|7553.3|7550.5|7552.3|7549.5|22
1627669030000|2021-07-30 18:17:10|7552.8|7550|7553.3|7550.5|7553.3|7550.5|7552.8|7550|12
1627669040000|2021-07-30 18:17:20|7552.3|7549.5|7551.4|7548.6|7552.3|7549.5|7551.3|7548.5|256
1627669050000|2021-07-30 18:17:30|7551.9|7549.1|7552.3|7549.5|7552.3|7549.5|7551.9|7549.1|6
1627669060000|2021-07-30 18:17:40|7552.4|7549.6|7552.4|7549.6|7552.4|7549.6|7552.4|7549.6|0
1627669070000|2021-07-30 18:17:50|7552.8|7550|7553.3|7550.5|7553.3|7550.5|7552.4|7549.6|20
1627669080000|2021-07-30 18:18:00|7553.4|7550.6|7554.3|7551.5|7554.3|7551.5|7553.4|7550.6|15
1627669090000|2021-07-30 18:18:10|7555.3|7552.5|7554.3|7551.5|7555.3|7552.5|7554.3|7551.5|18
1627669100000|2021-07-30 18:18:20|7554.4|7551.6|7555.4|7552.6|7555.4|7552.6|7554.4|7551.6|16
1627669110000|2021-07-30 18:18:30|7555.3|7552.5|7555.4|7552.6|7556.3|7553.5|7555.3|7552.5|28
1627669120000|2021-07-30 18:18:40|||||||||1
1627669130000|2021-07-30 18:18:50|7556.3|7553.5|7555.4|7552.6|7556.3|7553.5|7555.4|7552.6|39
1627669140000|2021-07-30 18:19:00|7556.3|7553.5|7555.9|7553.1|7556.3|7553.5|7555.4|7552.6|11
1627669150000|2021-07-30 18:19:10|7556.3|7553.5|7556.4|7553.6|7556.4|7553.6|7555.9|7553.1|75
1627669160000|2021-07-30 18:19:20|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|22
1627669170000|2021-07-30 18:19:30|7555.3|7552.5|7554.4|7551.6|7555.4|7552.6|7554.3|7551.5|69
1627669180000|2021-07-30 18:19:40|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|7555.3|7552.5|2
1627669190000|2021-07-30 18:19:50|7554.9|7552.1|7554.9|7552.1|7555.3|7552.5|7554.9|7552.1|7
1627669200000|2021-07-30 18:20:00|7554.8|7552|7555.3|7552.5|7556.3|7553.5|7554.8|7552|25
1627669210000|2021-07-30 18:20:10|7555.4|7552.6|7555.3|7552.5|7555.4|7552.6|7555.3|7552.5|10
1627669220000|2021-07-30 18:20:20|7555.8|7553|7555.4|7552.6|7556.3|7553.5|7555.4|7552.6|32
1627669230000|2021-07-30 18:20:30|7555.3|7552.5|7555.4|7552.6|7555.4|7552.6|7555.3|7552.5|25
1627669240000|2021-07-30 18:20:40|7555.3|7552.5|7555.4|7552.6|7555.4|7552.6|7555.3|7552.5|6
1627669250000|2021-07-30 18:20:50|7555.3|7552.5|7555.9|7553.1|7556.3|7553.5|7555.3|7552.5|11
1627669260000|2021-07-30 18:21:00|7555.8|7553|7556.3|7553.5|7556.3|7553.5|7555.8|7553|29
1627669270000|2021-07-30 18:21:10|7555.4|7552.6|7555.4|7552.6|7555.4|7552.6|7554.3|7551.5|37
1627669280000|2021-07-30 18:21:20|7555.9|7553.1|7556.3|7553.5|7556.3|7553.5|7555.4|7552.6|35
1627669290000|2021-07-30 18:21:30|||||||||9
1627669300000|2021-07-30 18:21:40|||||||||6
1627669310000|2021-07-30 18:21:50|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|7556.4|7553.6|15
1627669320000|2021-07-30 18:22:00|7555.9|7553.1|7555.9|7553.1|7555.9|7553.1|7555.4|7552.6|116
1627669330000|2021-07-30 18:22:10|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|7556.3|7553.5|5
1627669340000|2021-07-30 18:22:20|||||||||8
1627669350000|2021-07-30 18:22:30|||||||||2
1627669360000|2021-07-30 18:22:40|7556.4|7553.6|7558.3|7555.5|7558.3|7555.5|7556.4|7553.6|157
1627669370000|2021-07-30 18:22:50|7558.4|7555.6|7559.3|7556.5|7560.3|7557.5|7558.4|7555.6|69
1627669380000|2021-07-30 18:23:00|7558.4|7555.6|7557.3|7554.5|7558.4|7555.6|7557.3|7554.5|55
1627669390000|2021-07-30 18:23:10|7556.9|7554.1|7553.3|7550.5|7557.3|7554.5|7552.8|7550|95
1627669400000|2021-07-30 18:23:20|7552.4|7549.6|7550.3|7547.5|7552.4|7549.6|7550.3|7547.5|271
1627669410000|2021-07-30 18:23:30|7549.3|7546.5|7550.3|7547.5|7550.3|7547.5|7548.3|7545.5|204
1627669420000|2021-07-30 18:23:40|7550.4|7547.6|7550.3|7547.5|7551.3|7548.5|7550.3|7547.5|44
1627669430000|2021-07-30 18:23:50|7550.8|7548|7549.3|7546.5|7551.3|7548.5|7549.3|7546.5|20
1627669440000|2021-07-30 18:24:00|7550.3|7547.5|7550.3|7547.5|7550.8|7548|7549.3|7546.5|32
1627669450000|2021-07-30 18:24:10|7550.2|7547.4|7547.3|7544.5|7550.2|7547.4|7545.9|7543.1|167
1627669460000|2021-07-30 18:24:20|7546.4|7543.6|7547.4|7544.6|7547.4|7544.6|7546.3|7543.5|68
1627669470000|2021-07-30 18:24:30|7547.3|7544.5|7545.4|7542.6|7547.3|7544.5|7545.4|7542.6|73
1627669480000|2021-07-30 18:24:40|7545.3|7542.5|7543.3|7540.5|7545.3|7542.5|7542.3|7539.5|146
1627669490000|2021-07-30 18:24:50|7543.8|7541|7544.3|7541.5|7544.3|7541.5|7543.4|7540.6|16
1627669500000|2021-07-30 18:25:00|7544.4|7541.6|7547.8|7545|7548.3|7545.5|7544.4|7541.6|201
1627669510000|2021-07-30 18:25:10|7547.3|7544.5|7548.3|7545.5|7548.3|7545.5|7547.3|7544.5|79
1627669520000|2021-07-30 18:25:20|7547.8|7545|7549.3|7546.5|7550.3|7547.5|7547.3|7544.5|150
1627669530000|2021-07-30 18:25:30|7548.4|7545.6|7548.3|7545.5|7548.4|7545.6|7547.8|7545|51
1627669540000|2021-07-30 18:25:40|7547.8|7545|7549.3|7546.5|7550.3|7547.5|7547.3|7544.5|87
1627669550000|2021-07-30 18:25:50|7550.3|7547.5|7550.3|7547.5|7550.3|7547.5|7549.3|7546.5|58
1627669560000|2021-07-30 18:26:00|7550.8|7548|7550.3|7547.5|7550.8|7548|7549.3|7546.5|65
1627669570000|2021-07-30 18:26:10|7551.8|7549|7550.8|7548|7551.8|7549|7550.3|7547.5|21
1627669580000|2021-07-30 18:26:20|7551.3|7548.5|7550.3|7547.5|7551.3|7548.5|7550.3|7547.5|7
1627669590000|2021-07-30 18:26:30|7549.8|7547|7549.8|7547|7550.3|7547.5|7549.3|7546.5|63
1627669600000|2021-07-30 18:26:40|7550.3|7547.5|7551.3|7548.5|7551.3|7548.5|7550.3|7547.5|58
1627669610000|2021-07-30 18:26:50|7550.8|7548|7549.3|7546.5|7551.3|7548.5|7549.3|7546.5|45
1627669620000|2021-07-30 18:27:00|7548.3|7545.5|7548.3|7545.5|7548.3|7545.5|7547.3|7544.5|73
1627669630000|2021-07-30 18:27:10|7548.8|7546|7549.3|7546.5|7549.8|7547|7548.3|7545.5|33
1627669640000|2021-07-30 18:27:20|7548.4|7545.6|7549.3|7546.5|7549.3|7546.5|7548.3|7545.5|67
1627669650000|2021-07-30 18:27:30|7549.8|7547|7551.2|7548.4|7551.3|7548.5|7549.8|7547|129
1627669660000|2021-07-30 18:27:40|7551.3|7548.5|7550.3|7547.5|7551.3|7548.5|7550.3|7547.5|68
1627669670000|2021-07-30 18:27:50|7550.8|7548|7549.8|7547|7550.8|7548|7548.8|7546|190
1627669680000|2021-07-30 18:28:00|7550.3|7547.5|7545.3|7542.5|7550.3|7547.5|7543.3|7540.5|580
1627669690000|2021-07-30 18:28:10|7544.3|7541.5|7546.3|7543.5|7546.3|7543.5|7544.3|7541.5|243
1627669700000|2021-07-30 18:28:20|7545.3|7542.5|7544.3|7541.5|7546.2|7543.4|7543.3|7540.5|445
1627669710000|2021-07-30 18:28:30|7545.3|7542.5|7543.3|7540.5|7545.3|7542.5|7543.3|7540.5|288
1627669720000|2021-07-30 18:28:40|7544.2|7541.4|7542.3|7539.5|7544.3|7541.5|7542.3|7539.5|388
1627669730000|2021-07-30 18:28:50|7541.3|7538.5|7542.3|7539.5|7542.3|7539.5|7540.3|7537.5|244
1627669740000|2021-07-30 18:29:00|7542.2|7539.4|7539.3|7536.5|7542.2|7539.4|7539.3|7536.5|375
1627669750000|2021-07-30 18:29:10|7538.3|7535.5|7534.3|7531.5|7538.3|7535.5|7533.2|7530.4|681
1627669760000|2021-07-30 18:29:20|7533.3|7530.5|7531.3|7528.5|7533.3|7530.5|7531.2|7528.4|644
1627669770000|2021-07-30 18:29:30|7532.3|7529.5|7530.2|7527.4|7532.3|7529.5|7530.2|7527.4|339
1627669780000|2021-07-30 18:29:40|7530.7|7527.9|7529.3|7526.5|7531.2|7528.4|7528.3|7525.5|488
1627669790000|2021-07-30 18:29:50|7530.3|7527.5|7529.2|7526.4|7530.3|7527.5|7527.3|7524.5|497
1627669800000|2021-07-30 18:30:00|7528.7|7525.9|7531.3|7528.5|7531.3|7528.5|7527.2|7524.4|581
1627669810000|2021-07-30 18:30:10|7531.2|7528.4|7530.3|7527.5|7532.3|7529.5|7530.3|7527.5|94
1627669820000|2021-07-30 18:30:20|7529.3|7526.5|7528.3|7525.5|7529.3|7526.5|7527.3|7524.5|177
1627669830000|2021-07-30 18:30:30|7529.3|7526.5|7528.3|7525.5|7529.8|7527|7527.3|7524.5|53
1627669840000|2021-07-30 18:30:40|7529.3|7526.5|7528.3|7525.5|7529.3|7526.5|7528.3|7525.5|58
1627669850000|2021-07-30 18:30:50|7527.3|7524.5|7524.3|7521.5|7527.3|7524.5|7522.8|7520|231
1627669860000|2021-07-30 18:31:00|7523.8|7521|7524.3|7521.5|7524.3|7521.5|7522.3|7519.5|43
1627669870000|2021-07-30 18:31:10|7523.3|7520.5|7523.3|7520.5|7525.2|7522.4|7523.3|7520.5|59
1627669880000|2021-07-30 18:31:20|7522.3|7519.5|7521.3|7518.5|7523.3|7520.5|7520.3|7517.5|93
1627669890000|2021-07-30 18:31:30|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|7521.3|7518.5|45
1627669900000|2021-07-30 18:31:40|7521.8|7519|7523.3|7520.5|7523.3|7520.5|7521.3|7518.5|32
1627669910000|2021-07-30 18:31:50|7522.3|7519.5|7523.3|7520.5|7523.3|7520.5|7522.3|7519.5|52
1627669920000|2021-07-30 18:32:00|7522.8|7520|7521.8|7519|7522.8|7520|7521.3|7518.5|26
1627669930000|2021-07-30 18:32:10|7522.3|7519.5|7518.8|7516|7522.3|7519.5|7517.3|7514.5|403
1627669940000|2021-07-30 18:32:20|7518.3|7515.5|7516.3|7513.5|7519.3|7516.5|7516.3|7513.5|125
1627669950000|2021-07-30 18:32:30|7516.8|7514|7518.3|7515.5|7518.3|7515.5|7516.3|7513.5|116
1627669960000|2021-07-30 18:32:40|7519.3|7516.5|7520.3|7517.5|7520.3|7517.5|7519.3|7516.5|22
1627669970000|2021-07-30 18:32:50|7520.8|7518|7520.3|7517.5|7521.3|7518.5|7520.3|7517.5|30
1627669980000|2021-07-30 18:33:00|7519.8|7517|7521.2|7518.4|7521.3|7518.5|7519.8|7517|34
1627669990000|2021-07-30 18:33:10|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|7520.8|7518|8
1627670000000|2021-07-30 18:33:20|7521.2|7518.4|7519.3|7516.5|7521.2|7518.4|7519.3|7516.5|37
1627670010000|2021-07-30 18:33:30|7517.3|7514.5|7517.3|7514.5|7517.3|7514.5|7516.3|7513.5|42
1627670020000|2021-07-30 18:33:40|7518.2|7515.4|7517.3|7514.5|7518.3|7515.5|7517.3|7514.5|143
1627670030000|2021-07-30 18:33:50|7515.8|7513|7516.3|7513.5|7516.3|7513.5|7515.3|7512.5|26
1627670040000|2021-07-30 18:34:00|7517.3|7514.5|7518.3|7515.5|7518.3|7515.5|7517.3|7514.5|94
1627670050000|2021-07-30 18:34:10|7519.7|7516.9|7520.3|7517.5|7520.8|7518|7519.7|7516.9|18
1627670060000|2021-07-30 18:34:20|7519.8|7517|7520.3|7517.5|7520.3|7517.5|7519.8|7517|5
1627670070000|2021-07-30 18:34:30|7521.3|7518.5|7518.3|7515.5|7521.3|7518.5|7517.3|7514.5|57
1627670080000|2021-07-30 18:34:40|7517.8|7515|7517.3|7514.5|7517.8|7515|7516.3|7513.5|33
1627670090000|2021-07-30 18:34:50|7517.8|7515|7518.3|7515.5|7518.3|7515.5|7517.8|7515|5
1627670100000|2021-07-30 18:35:00|7517.8|7515|7517.3|7514.5|7518.3|7515.5|7517.3|7514.5|4
1627670110000|2021-07-30 18:35:10|7517.8|7515|7517.3|7514.5|7517.8|7515|7517.3|7514.5|16
1627670120000|2021-07-30 18:35:20|7517.8|7515|7517.3|7514.5|7517.8|7515|7517.3|7514.5|17
1627670130000|2021-07-30 18:35:30|7516.3|7513.5|7515.3|7512.5|7516.3|7513.5|7515.3|7512.5|59
1627670140000|2021-07-30 18:35:40|7516.3|7513.5|7516.8|7514|7517.8|7515|7516.3|7513.5|138
1627670160000|2021-07-30 18:36:00|7516.7|7513.9|7516.3|7513.5|7517.3|7514.5|7516.3|7513.5|9
1627670170000|2021-07-30 18:36:10|7516.7|7513.9|7518.2|7515.4|7518.2|7515.4|7516.7|7513.9|6
1627670180000|2021-07-30 18:36:20|7518.7|7515.9|7518.2|7515.4|7518.7|7515.9|7517.7|7514.9|721
1627670190000|2021-07-30 18:36:30|7518.7|7515.9|7520.7|7517.9|7520.7|7517.9|7518.2|7515.4|126
1627670200000|2021-07-30 18:36:40|7519.8|7517|7519.3|7516.5|7519.8|7517|7519.3|7516.5|2
1627670210000|2021-07-30 18:36:50|7518.8|7516|7517.3|7514.5|7519.3|7516.5|7517.3|7514.5|230
1627670220000|2021-07-30 18:37:00|7517.2|7514.4|7518.2|7515.4|7518.2|7515.4|7517.2|7514.4|15
1627670230000|2021-07-30 18:37:10|7517.7|7514.9|7517.3|7514.5|7517.7|7514.9|7517.3|7514.5|46
1627670240000|2021-07-30 18:37:20|7516.8|7514|7515.7|7512.9|7516.8|7514|7515.3|7512.5|7
1627670250000|2021-07-30 18:37:30|7515.3|7512.5|7515.7|7512.9|7516.2|7513.4|7515.3|7512.5|7
1627670260000|2021-07-30 18:37:40|7516.3|7513.5|7515.7|7512.9|7516.3|7513.5|7515.7|7512.9|3
1627670270000|2021-07-30 18:37:50|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|1
1627670280000|2021-07-30 18:38:00|7515.2|7512.4|7513.3|7510.5|7515.2|7512.4|7513.3|7510.5|25
1627670290000|2021-07-30 18:38:10|7513.7|7510.9|7513.3|7510.5|7514.3|7511.5|7513.3|7510.5|29
1627670300000|2021-07-30 18:38:20|7512.7|7509.9|7513.2|7510.4|7513.3|7510.5|7512.3|7509.5|41
1627670310000|2021-07-30 18:38:30|7512.3|7509.5|7512.3|7509.5|7512.7|7509.9|7512.2|7509.4|56
1627670320000|2021-07-30 18:38:40|7509.7|7506.9|7508.2|7505.4|7509.7|7506.9|7507.3|7504.5|56
1627670330000|2021-07-30 18:38:50|7507.7|7504.9|7508.7|7505.9|7508.7|7505.9|7507.7|7504.9|7
1627670340000|2021-07-30 18:39:00|7509.2|7506.4|7508.3|7505.5|7509.3|7506.5|7508.3|7505.5|12
1627670350000|2021-07-30 18:39:10|7507.3|7504.5|7508.3|7505.5|7509.2|7506.4|7507.3|7504.5|76
1627670360000|2021-07-30 18:39:20|7507.8|7505|7507.3|7504.5|7507.8|7505|7507.3|7504.5|2
1627670370000|2021-07-30 18:39:30|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|3
1627670380000|2021-07-30 18:39:40|7507.3|7504.5|7505.3|7502.5|7507.3|7504.5|7505.3|7502.5|66
1627670390000|2021-07-30 18:39:50|7504.8|7502|7504.3|7501.5|7505.3|7502.5|7504.3|7501.5|19
1627670400000|2021-07-30 18:40:00|7503.3|7500.5|7505.2|7502.4|7505.2|7502.4|7503.3|7500.5|66
1627670410000|2021-07-30 18:40:10|7505.3|7502.5|7506.7|7503.9|7507.2|7504.4|7504.8|7502|38
1627670420000|2021-07-30 18:40:20|7506.3|7503.5|7506.3|7503.5|7507.2|7504.4|7506.3|7503.5|8
1627670430000|2021-07-30 18:40:30|7507.2|7504.4|7505.3|7502.5|7507.2|7504.4|7505.3|7502.5|41
1627670440000|2021-07-30 18:40:40|7504.7|7501.9|7504.3|7501.5|7504.8|7502|7504.3|7501.5|14
1627670450000|2021-07-30 18:40:50|7504.7|7501.9|7505.3|7502.5|7505.3|7502.5|7503.3|7500.5|113
1627670460000|2021-07-30 18:41:00|7504.8|7502|7504.3|7501.5|7504.8|7502|7504.3|7501.5|2
1627670470000|2021-07-30 18:41:10|7505.2|7502.4|7506.3|7503.5|7506.3|7503.5|7505.2|7502.4|11
1627670480000|2021-07-30 18:41:20|7505.7|7502.9|7505.7|7502.9|7506.2|7503.4|7505.3|7502.5|6
1627670490000|2021-07-30 18:41:30|7505.3|7502.5|7504.3|7501.5|7505.3|7502.5|7504.3|7501.5|19
1627670500000|2021-07-30 18:41:40|7505.7|7502.9|7505.7|7502.9|7505.7|7502.9|7505.3|7502.5|50
1627670510000|2021-07-30 18:41:50|7506.2|7503.4|7506.3|7503.5|7506.3|7503.5|7505.7|7502.9|1
1627670520000|2021-07-30 18:42:00|7505.8|7503|7507.2|7504.4|7507.2|7504.4|7505.7|7502.9|2
1627670530000|2021-07-30 18:42:10|7507.3|7504.5|7508.3|7505.5|7508.7|7505.9|7507.3|7503.9|168
1627670540000|2021-07-30 18:42:20|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|0
1627670550000|2021-07-30 18:42:30|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|2
1627670560000|2021-07-30 18:42:40|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|6
1627670570000|2021-07-30 18:42:50|7507.2|7504.4|7509.7|7506.9|7509.7|7506.9|7507.2|7504.4|112
1627670580000|2021-07-30 18:43:00|7509.3|7506.5|7512.7|7509.9|7512.7|7509.9|7509.3|7506.5|116
1627670590000|2021-07-30 18:43:10|7513.2|7510.4|7513.2|7510.4|7514.2|7511.4|7512.3|7509.5|22
1627670600000|2021-07-30 18:43:20|7513.3|7510.5|7512.7|7509.9|7513.7|7510.9|7512.7|7509.9|4
1627670610000|2021-07-30 18:43:30|7513.2|7510.4|7512.7|7509.9|7513.2|7510.4|7512.7|7509.9|2
1627670620000|2021-07-30 18:43:40|7512.3|7509.5|7512.3|7509.5|7512.3|7509.5|7511.8|7509|6
1627670630000|2021-07-30 18:43:50|7511.3|7508.5|7511.2|7508.4|7512.2|7509.4|7511.2|7508.4|28
1627670640000|2021-07-30 18:44:00|7510.3|7507.5|7510.3|7507.5|7510.7|7507.9|7510.2|7507.4|9
1627670650000|2021-07-30 18:44:10|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|7510.7|7507.9|2
1627670660000|2021-07-30 18:44:20|||||||||1
1627670670000|2021-07-30 18:44:30|||||||||1
1627670680000|2021-07-30 18:44:40|7510.7|7507.9|7510.3|7507.5|7511.3|7508.5|7510.3|7507.5|25
1627670690000|2021-07-30 18:44:50|7509.7|7506.9|7510.2|7507.4|7510.2|7507.4|7509.7|7506.9|3
1627670700000|2021-07-30 18:45:00|7510.3|7507.5|7511.2|7508.4|7511.2|7508.4|7510.3|7507.5|4
1627670710000|2021-07-30 18:45:10|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|0
1627670720000|2021-07-30 18:45:20|7512.2|7509.4|7512.2|7509.4|7512.3|7509.5|7511.3|7508.5|17
1627670730000|2021-07-30 18:45:30|7512.3|7509.5|7513.2|7510.4|7513.2|7510.4|7512.3|7509.5|23
1627670740000|2021-07-30 18:45:40|7512.3|7509.5|7513.2|7510.4|7513.2|7510.4|7512.3|7509.5|4
1627670750000|2021-07-30 18:45:50|7513.3|7510.5|7512.8|7510|7513.3|7510.5|7512.3|7509.5|43
1627670760000|2021-07-30 18:46:00|7512.7|7509.9|7512.2|7509.4|7512.7|7509.9|7512.2|7509.4|6
1627670770000|2021-07-30 18:46:10|7512.3|7509.5|7513.7|7510.9|7513.7|7510.9|7512.3|7509.5|6
1627670780000|2021-07-30 18:46:20|7514.7|7511.9|7514.3|7511.5|7514.7|7511.9|7514.3|7511.5|52
1627670790000|2021-07-30 18:46:30|7514.7|7511.9|7515.2|7512.4|7515.2|7512.4|7514.7|7511.9|2
1627670800000|2021-07-30 18:46:40|7516.2|7513.4|7515.3|7512.5|7516.2|7513.4|7515.3|7512.5|15
1627670810000|2021-07-30 18:46:50|||||||||5
1627670820000|2021-07-30 18:47:00|7514.8|7512|7515.3|7512.5|7515.3|7512.5|7514.3|7511.5|23
1627670830000|2021-07-30 18:47:10|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|7515.7|7512.9|46
1627670840000|2021-07-30 18:47:20|||||||||8
1627670850000|2021-07-30 18:47:30|||||||||2
1627670860000|2021-07-30 18:47:40|7516.3|7513.5|7516.3|7513.5|7517.2|7514.4|7516.3|7513.5|39
1627670870000|2021-07-30 18:47:50|7516.7|7513.9|7515.3|7512.5|7516.7|7513.9|7515.3|7512.5|1
1627670880000|2021-07-30 18:48:00|7515.2|7512.4|7515.2|7512.4|7515.2|7512.4|7515.2|7512.4|1
1627670920000|2021-07-30 18:48:40|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|12
1627670930000|2021-07-30 18:48:50|7514.7|7511.9|7514.3|7511.5|7514.7|7511.9|7514.3|7511.5|0
1627670940000|2021-07-30 18:49:00|7514.2|7511.4|7513.8|7511|7514.2|7511.4|7513.3|7510.5|17
1627670950000|2021-07-30 18:49:10|7513.3|7510.5|7512.7|7509.9|7513.3|7510.5|7512.3|7509.5|0
1627670960000|2021-07-30 18:49:20|7512.3|7509.5|7510.7|7507.9|7513.2|7510.4|7510.3|7507.5|29
1627670970000|2021-07-30 18:49:30|7511.2|7508.4|7510.7|7507.9|7511.2|7508.4|7510.7|7507.9|0
1627670980000|2021-07-30 18:49:40|7510.3|7507.5|7510.7|7507.9|7510.7|7507.9|7510.3|7507.5|4
1627670990000|2021-07-30 18:49:50|7511.2|7508.4|7510.8|7508|7511.7|7508.9|7510.8|7508|11
1627671000000|2021-07-30 18:50:00|7510.7|7507.9|7511.2|7508.4|7511.2|7508.4|7510.3|7507.5|2
1627671010000|2021-07-30 18:50:10|7511.3|7508.5|7511.3|7508.5|7512.2|7509.4|7511.3|7507.9|48
1627671020000|2021-07-30 18:50:20|7511.7|7508.9|7512.3|7509.5|7512.7|7509.9|7511.7|7508.9|4
1627671030000|2021-07-30 18:50:30|7512.7|7509.9|7513.2|7510.4|7513.2|7510.4|7512.3|7509.5|2
1627671040000|2021-07-30 18:50:40|7512.7|7509.9|7510.7|7507.9|7513.2|7510.4|7510.7|7507.9|94
1627671050000|2021-07-30 18:50:50|7510.8|7508|7510.3|7507.5|7510.8|7508|7510.3|7507.5|1
1627671060000|2021-07-30 18:51:00|7510.2|7507.4|7511.2|7508.4|7511.2|7508.4|7509.7|7506.9|7
1627671070000|2021-07-30 18:51:10|7510.8|7508|7510.8|7508|7511.2|7508.4|7510.8|7508|2
1627671080000|2021-07-30 18:51:20|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|0
1627671090000|2021-07-30 18:51:30|7510.7|7507.9|7511.3|7508.5|7511.3|7508.5|7510.7|7507.9|0
1627671100000|2021-07-30 18:51:40|7512.3|7509.5|7512.3|7509.5|7512.7|7509.9|7512.3|7509.5|36
1627671110000|2021-07-30 18:51:50|||||||||3
1627671120000|2021-07-30 18:52:00|7512.2|7509.4|7513.2|7510.4|7513.2|7510.4|7512.2|7509.4|4
1627671130000|2021-07-30 18:52:10|7513.7|7510.9|7512.2|7509.4|7513.7|7510.9|7512.2|7509.4|49
1627671140000|2021-07-30 18:52:20|7512.7|7509.9|7512.7|7509.9|7513.2|7510.4|7512.2|7509.4|1
1627671150000|2021-07-30 18:52:30|7513.2|7510.4|7512.2|7509.4|7513.2|7510.4|7512.2|7509.4|2
1627671160000|2021-07-30 18:52:40|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|0
1627671170000|2021-07-30 18:52:50|7513.2|7510.4|7512.7|7509.9|7513.2|7510.4|7512.7|7509.9|0
1627671180000|2021-07-30 18:53:00|7513.2|7510.4|7513.7|7510.9|7514.2|7511.4|7513.2|7510.4|12
1627671190000|2021-07-30 18:53:10|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|4
1627671200000|2021-07-30 18:53:20|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|1
1627671210000|2021-07-30 18:53:30|7513.2|7510.4|7513.7|7510.9|7513.7|7510.9|7513.2|7510.4|3
1627671230000|2021-07-30 18:53:50|7513.2|7510.4|7513.7|7510.9|7513.7|7510.9|7513.2|7510.4|1
1627671240000|2021-07-30 18:54:00|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|0
1627671250000|2021-07-30 18:54:10|7513.7|7510.9|7515.2|7512.4|7515.2|7512.4|7513.7|7510.9|4
1627671260000|2021-07-30 18:54:20|||||||||3
1627671270000|2021-07-30 18:54:30|7516.2|7513.4|7515.7|7512.9|7516.2|7513.4|7515.7|7512.9|5
1627671280000|2021-07-30 18:54:40|7515.2|7512.4|7519.2|7516.4|7520.2|7517.4|7515.2|7512.4|146
1627671290000|2021-07-30 18:54:50|7519.7|7516.9|7519.2|7516.4|7520.2|7517.4|7519.2|7516.4|7
1627671300000|2021-07-30 18:55:00|7519.7|7516.9|7519.2|7516.4|7520.2|7517.4|7519.2|7516.4|6
1627671310000|2021-07-30 18:55:10|7519.7|7516.9|7519.2|7516.4|7519.7|7516.9|7518.7|7515.9|15
1627671320000|2021-07-30 18:55:20|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|1
1627671330000|2021-07-30 18:55:30|7519.2|7516.4|7518.7|7515.9|7519.2|7516.4|7518.7|7515.9|2
1627671340000|2021-07-30 18:55:40|7519.2|7516.4|7518.7|7515.9|7519.2|7516.4|7518.7|7515.9|0
1627671350000|2021-07-30 18:55:50|7519.2|7516.4|7518.7|7515.9|7519.2|7516.4|7518.7|7515.9|0
1627671370000|2021-07-30 18:56:10|7519.2|7516.4|7520.2|7517.4|7520.2|7517.4|7519.2|7516.4|10
1627671380000|2021-07-30 18:56:20|7519.7|7516.9|7518.7|7515.9|7519.7|7516.9|7518.2|7515.4|6
1627671390000|2021-07-30 18:56:30|7518.2|7515.4|7518.7|7515.9|7518.7|7515.9|7518.2|7515.4|0
1627671410000|2021-07-30 18:56:50|7518.2|7515.4|7518.7|7515.9|7518.7|7515.9|7518.2|7515.4|6
1627671420000|2021-07-30 18:57:00|7519.2|7516.4|7517.2|7514.4|7519.2|7516.4|7517.2|7514.4|4
1627671440000|2021-07-30 18:57:20|||||||||9
1627671450000|2021-07-30 18:57:30|||||||||4
1627671460000|2021-07-30 18:57:40|7516.7|7513.9|7515.2|7512.4|7516.7|7513.9|7515.2|7512.4|8
1627671470000|2021-07-30 18:57:50|7516.2|7513.4|7515.7|7512.9|7516.2|7513.4|7515.7|7512.9|2
1627671480000|2021-07-30 18:58:00|7516.2|7513.4|7515.7|7512.9|7516.2|7513.4|7515.7|7512.9|0
1627671490000|2021-07-30 18:58:10|7515.2|7512.4|7514.7|7511.9|7515.2|7512.4|7514.7|7511.9|2
1627671510000|2021-07-30 18:58:30|7515.2|7512.4|7515.7|7512.9|7515.7|7512.9|7515.2|7512.4|0
1627671520000|2021-07-30 18:58:40|7516.2|7513.4|7515.7|7512.9|7516.2|7513.4|7515.7|7512.9|2
1627671530000|2021-07-30 18:58:50|7516.2|7513.4|7518.2|7515.4|7518.2|7515.4|7516.2|7513.4|30
1627671540000|2021-07-30 18:59:00|||||||||6
1627671550000|2021-07-30 18:59:10|||||||||3
1627671560000|2021-07-30 18:59:20|7518.7|7515.9|7518.2|7515.4|7518.7|7515.9|7518.2|7515.4|3
1627671580000|2021-07-30 18:59:40|7518.7|7515.9|7518.2|7515.4|7518.7|7515.9|7518.2|7515.4|10
1627671590000|2021-07-30 18:59:50|7518.7|7515.9|7519.1|7516.3|7519.1|7516.3|7518.2|7515.4|0
1627671600000|2021-07-30 19:00:00|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|8
1627671610000|2021-07-30 19:00:10|7519.6|7516.8|7519.6|7516.8|7519.6|7516.8|7519.2|7516.4|0
1627671620000|2021-07-30 19:00:20|7519.2|7516.4|7519.7|7516.9|7520.1|7517.3|7519.2|7516.4|6
1627671630000|2021-07-30 19:00:30|7519.6|7516.8|7518.7|7515.9|7519.6|7516.8|7518.2|7515.4|20
1627671640000|2021-07-30 19:00:40|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|0
1627671650000|2021-07-30 19:00:50|||||||||1
1627671660000|2021-07-30 19:01:00|7520.2|7517.4|7520.6|7517.8|7521.1|7518.3|7520.2|7517.4|10
1627671670000|2021-07-30 19:01:10|7520.2|7517.4|7520.2|7517.4|7520.6|7517.8|7520.2|7517.4|0
1627671680000|2021-07-30 19:01:20|7520.6|7517.8|7520.2|7517.4|7520.6|7517.8|7520.2|7517.4|0
1627671690000|2021-07-30 19:01:30|7520.6|7517.8|7521.2|7518.4|7521.2|7518.4|7520.6|7517.8|1
1627671710000|2021-07-30 19:01:50|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|52
1627671720000|2021-07-30 19:02:00|||||||||23
1627671730000|2021-07-30 19:02:10|||||||||13
1627671740000|2021-07-30 19:02:20|||||||||1
1627671750000|2021-07-30 19:02:30|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|36
1627671760000|2021-07-30 19:02:40|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7522.7|7519.9|20
1627671770000|2021-07-30 19:02:50|||||||||8
1627671780000|2021-07-30 19:03:00|7523.7|7520.9|7525.7|7522.9|7526.2|7523.4|7523.7|7520.9|64
1627671790000|2021-07-30 19:03:10|7526.1|7523.3|7525.7|7522.9|7526.2|7523.4|7525.2|7522.4|19
1627671800000|2021-07-30 19:03:20|7526.2|7523.4|7528.2|7525.4|7528.2|7525.4|7526.2|7523.4|27
1627671810000|2021-07-30 19:03:30|7527.2|7524.4|7528.2|7525.4|7528.2|7525.4|7527.2|7524.4|5
1627671820000|2021-07-30 19:03:40|||||||||33
1627671830000|2021-07-30 19:03:50|7527.2|7524.4|7528.2|7525.4|7528.2|7525.4|7527.2|7524.4|19
1627671850000|2021-07-30 19:04:10|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|15
1627671860000|2021-07-30 19:04:20|||||||||5
1627671870000|2021-07-30 19:04:30|7526.2|7523.4|7526.7|7523.9|7526.7|7523.9|7526.2|7523.4|6
1627671880000|2021-07-30 19:04:40|7527.2|7524.4|7526.7|7523.9|7527.2|7524.4|7526.2|7523.4|39
1627671890000|2021-07-30 19:04:50|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|0
1627671900000|2021-07-30 19:05:00|7526.7|7523.9|7526.7|7523.9|7526.7|7523.9|7526.7|7523.9|17
1627671910000|2021-07-30 19:05:10|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|2
1627671920000|2021-07-30 19:05:20|||||||||1
1627671960000|2021-07-30 19:06:00|7527.2|7524.4|7528.2|7525.4|7528.2|7525.4|7527.2|7524.4|11
1627672000000|2021-07-30 19:06:40|7528.6|7525.8|7528.2|7525.4|7528.7|7525.9|7528.2|7525.4|1
1627672010000|2021-07-30 19:06:50|7529.2|7526.4|7527.7|7524.9|7529.2|7526.4|7527.2|7524.4|24
1627672040000|2021-07-30 19:07:20|7528.2|7525.4|7527.7|7524.9|7528.2|7525.4|7527.7|7524.9|3
1627672060000|2021-07-30 19:07:40|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|1
1627672080000|2021-07-30 19:08:00|7526.2|7523.4|7525.7|7522.9|7526.2|7523.4|7525.2|7522.4|11
1627672090000|2021-07-30 19:08:10|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|21
1627672100000|2021-07-30 19:08:20|||||||||1
1627672110000|2021-07-30 19:08:30|7524.2|7521.4|7526.7|7523.9|7526.7|7523.9|7524.2|7521.4|24
1627672120000|2021-07-30 19:08:40|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|0
1627672140000|2021-07-30 19:09:00|7528.2|7525.4|7528.2|7525.4|7528.7|7525.9|7528.2|7525.4|9
1627672150000|2021-07-30 19:09:10|7528.7|7525.9|7526.2|7523.4|7528.7|7525.9|7526.2|7523.4|149
1627672170000|2021-07-30 19:09:30|||||||||15
1627672180000|2021-07-30 19:09:40|||||||||10
1627672190000|2021-07-30 19:09:50|||||||||2
1627672210000|2021-07-30 19:10:10|7527.2|7524.4|7524.2|7521.4|7527.2|7524.4|7524.2|7521.4|146
1627672220000|2021-07-30 19:10:20|7525.2|7522.4|7524.7|7521.9|7525.2|7522.4|7524.7|7521.9|3
1627672230000|2021-07-30 19:10:30|7524.2|7521.4|7524.7|7521.9|7525.2|7522.4|7524.2|7521.4|3
1627672250000|2021-07-30 19:10:50|7524.2|7521.4|7524.2|7521.4|7525.2|7522.4|7524.2|7521.4|6
1627672260000|2021-07-30 19:11:00|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|28
1627672270000|2021-07-30 19:11:10|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|0
1627672280000|2021-07-30 19:11:20|7524.7|7521.9|7524.7|7521.9|7525.2|7522.4|7524.2|7521.4|10
1627672290000|2021-07-30 19:11:30|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7524.7|7521.9|0
1627672300000|2021-07-30 19:11:40|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|1
1627672320000|2021-07-30 19:12:00|7525.2|7522.4|7525.7|7522.9|7526.2|7523.4|7525.2|7522.4|43
1627672340000|2021-07-30 19:12:20|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|0
1627672350000|2021-07-30 19:12:30|7524.2|7521.4|7525.7|7522.9|7525.7|7522.9|7524.2|7521.4|2
1627672360000|2021-07-30 19:12:40|7526.2|7523.4|7526.7|7523.9|7526.7|7523.9|7526.2|7523.4|0
1627672370000|2021-07-30 19:12:50|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|4
1627672380000|2021-07-30 19:13:00|7526.7|7523.9|7525.2|7522.4|7526.7|7523.9|7525.2|7522.4|16
1627672390000|2021-07-30 19:13:10|7525.7|7522.9|7525.2|7522.4|7525.7|7522.9|7525.2|7522.4|0
1627672420000|2021-07-30 19:13:40|7524.7|7521.9|7524.2|7521.4|7524.7|7521.9|7524.2|7521.4|3
1627672440000|2021-07-30 19:14:00|7524.6|7521.8|7524.2|7521.4|7524.7|7521.9|7524.2|7521.4|1
1627672470000|2021-07-30 19:14:30|||||||||6
1627672480000|2021-07-30 19:14:40|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|0
1627672500000|2021-07-30 19:15:00|7525.2|7522.4|7525.7|7522.9|7525.7|7522.9|7525.2|7522.4|0
1627672510000|2021-07-30 19:15:10|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|1
1627672540000|2021-07-30 19:15:40|7525.2|7522.4|7524.7|7521.9|7525.2|7522.4|7524.7|7521.9|2
1627672550000|2021-07-30 19:15:50|7525.2|7522.4|7525.1|7522.3|7525.2|7522.4|7524.7|7521.9|0
1627672570000|2021-07-30 19:16:10|7525.6|7522.8|7526.1|7523.3|7526.1|7523.3|7525.6|7522.8|1
1627672580000|2021-07-30 19:16:20|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|3
1627672600000|2021-07-30 19:16:40|7525.1|7522.3|7526.7|7523.9|7527.1|7524.3|7525.1|7522.3|4
1627672610000|2021-07-30 19:16:50|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|0
1627672620000|2021-07-30 19:17:00|7526.7|7523.9|7527.1|7524.3|7527.1|7524.3|7526.2|7523.4|3
1627672630000|2021-07-30 19:17:10|7527.7|7524.9|7528.7|7525.9|7529.1|7526.3|7527.7|7524.9|34
1627672640000|2021-07-30 19:17:20|7529.1|7526.3|7528.7|7525.9|7529.1|7526.3|7528.7|7525.9|0
1627672660000|2021-07-30 19:17:40|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|2
1627672670000|2021-07-30 19:17:50|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|0
1627672680000|2021-07-30 19:18:00|7529.1|7526.3|7529.1|7526.3|7529.6|7526.8|7528.7|7525.9|3
1627672690000|2021-07-30 19:18:10|7528.7|7525.9|7528.7|7525.9|7529.1|7526.3|7528.7|7525.9|4
1627672710000|2021-07-30 19:18:30|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|0
1627672720000|2021-07-30 19:18:40|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|1
1627672730000|2021-07-30 19:18:50|7528.2|7525.4|7528.2|7525.4|7528.7|7525.9|7528.2|7525.4|1
1627672740000|2021-07-30 19:19:00|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|0
1627672750000|2021-07-30 19:19:10|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|0
1627672790000|2021-07-30 19:19:50|7527.7|7524.9|7528.2|7525.4|7528.2|7525.4|7527.7|7524.9|11
1627672800000|2021-07-30 19:20:00|7528.1|7525.3|7527.7|7524.9|7528.1|7525.3|7527.7|7524.9|5
1627672810000|2021-07-30 19:20:10|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|0
1627672820000|2021-07-30 19:20:20|7527.7|7524.9|7527.2|7524.4|7527.7|7524.9|7527.2|7524.4|0
1627672830000|2021-07-30 19:20:30|7527.6|7524.8|7527.2|7524.4|7527.7|7524.9|7527.2|7524.4|0
1627672840000|2021-07-30 19:20:40|7527.6|7524.8|7527.2|7524.4|7527.6|7524.8|7527.2|7524.4|0
1627672850000|2021-07-30 19:20:50|7527.1|7524.3|7526.7|7523.9|7527.1|7524.3|7526.7|7523.9|5
1627672860000|2021-07-30 19:21:00|7526.2|7523.4|7526.2|7523.4|7526.6|7523.8|7526.2|7523.4|0
1627672870000|2021-07-30 19:21:10|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|0
1627672890000|2021-07-30 19:21:30|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|0
1627672900000|2021-07-30 19:21:40|7526.6|7523.8|7527.1|7524.3|7527.1|7524.3|7526.6|7523.8|0
1627672920000|2021-07-30 19:22:00|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7
1627672930000|2021-07-30 19:22:10|7527.7|7524.9|7527.2|7524.4|7528.2|7525.4|7527.2|7524.4|2
1627672940000|2021-07-30 19:22:20|7527.1|7524.3|7526.2|7523.4|7527.1|7524.3|7526.2|7523.4|3
1627672970000|2021-07-30 19:22:50|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|1
1627672980000|2021-07-30 19:23:00|7525.2|7522.4|7525.2|7522.4|7525.7|7522.9|7525.2|7522.4|1
1627672990000|2021-07-30 19:23:10|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|11
1627673000000|2021-07-30 19:23:20|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|1
1627673010000|2021-07-30 19:23:30|7523.7|7520.9|7524.2|7521.4|7524.2|7521.4|7523.7|7520.9|1
1627673020000|2021-07-30 19:23:40|7523.7|7520.9|7525.7|7522.9|7525.7|7522.9|7523.7|7520.9|9
1627673030000|2021-07-30 19:23:50|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|10
1627673040000|2021-07-30 19:24:00|7525.7|7522.9|7525.2|7522.4|7525.7|7522.9|7525.2|7522.4|4
1627673050000|2021-07-30 19:24:10|7525.1|7522.3|7525.2|7522.4|7525.2|7522.4|7524.2|7521.4|12
1627673060000|2021-07-30 19:24:20|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|0
1627673070000|2021-07-30 19:24:30|7525.2|7522.4|7523.7|7520.9|7525.2|7522.4|7523.7|7520.9|3
1627673080000|2021-07-30 19:24:40|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|5
1627673090000|2021-07-30 19:24:50|7523.7|7520.9|7522.2|7519.4|7524.2|7521.4|7521.2|7518.4|51
1627673100000|2021-07-30 19:25:00|7521.2|7518.4|7523.7|7520.9|7523.7|7520.9|7521.2|7518.4|38
1627673110000|2021-07-30 19:25:10|7524.1|7521.3|7523.2|7520.4|7524.2|7521.4|7523.2|7520.4|15
1627673120000|2021-07-30 19:25:20|7524.2|7521.4|7523.2|7520.4|7524.2|7521.4|7523.2|7520.4|4
1627673140000|2021-07-30 19:25:40|7523.7|7520.9|7523.7|7520.9|7524.2|7521.4|7523.7|7520.9|12
1627673150000|2021-07-30 19:25:50|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7523.7|7520.9|0
1627673160000|2021-07-30 19:26:00|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|6
1627673190000|2021-07-30 19:26:30|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|5
1627673200000|2021-07-30 19:26:40|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7523.7|7520.9|1
1627673210000|2021-07-30 19:26:50|7524.7|7521.9|7524.7|7521.9|7525.2|7522.4|7524.7|7521.9|3
1627673230000|2021-07-30 19:27:10|7524.2|7521.4|7524.7|7521.9|7524.7|7521.9|7524.2|7521.4|4
1627673250000|2021-07-30 19:27:30|7525.1|7522.3|7524.7|7521.9|7525.2|7522.4|7524.7|7521.9|0
1627673260000|2021-07-30 19:27:40|7525.1|7522.3|7525.2|7522.4|7525.2|7522.4|7525.1|7522.3|0
1627673270000|2021-07-30 19:27:50|7524.7|7521.9|7525.2|7522.4|7525.2|7522.4|7524.7|7521.9|3
1627673280000|2021-07-30 19:28:00|7524.7|7521.9|7524.2|7521.4|7525.2|7522.4|7524.2|7521.4|0
1627673290000|2021-07-30 19:28:10|7524.6|7521.8|7524.7|7521.9|7524.7|7521.9|7524.2|7521.4|0
1627673300000|2021-07-30 19:28:20|7524.2|7521.4|7524.7|7521.9|7524.7|7521.9|7524.2|7521.4|0
1627673320000|2021-07-30 19:28:40|7524.2|7521.4|7523.7|7520.9|7524.2|7521.4|7523.7|7520.9|11
1627673340000|2021-07-30 19:29:00|7523.2|7520.4|7523.2|7520.4|7524.1|7521.3|7523.2|7520.4|11
1627673350000|2021-07-30 19:29:10|7523.1|7520.3|7521.7|7518.9|7523.1|7520.3|7521.7|7518.9|5
1627673380000|2021-07-30 19:29:40|7522.1|7519.3|7521.2|7518.4|7522.1|7519.3|7521.2|7518.4|5
1627673390000|2021-07-30 19:29:50|7521.1|7518.3|7520.7|7517.9|7521.1|7518.3|7520.2|7517.4|2
1627673400000|2021-07-30 19:30:00|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|2
1627673410000|2021-07-30 19:30:10|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7521.7|7518.9|7
1627673440000|2021-07-30 19:30:40|7522.6|7519.8|7522.1|7519.3|7522.6|7519.8|7522.1|7519.3|1
1627673450000|2021-07-30 19:30:50|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|9
1627673460000|2021-07-30 19:31:00|7522.1|7519.3|7521.6|7518.8|7522.6|7519.8|7521.6|7518.8|11
1627673470000|2021-07-30 19:31:10|7521.1|7518.3|7520.1|7517.3|7521.1|7518.3|7520.1|7517.3|4
1627673480000|2021-07-30 19:31:20|7519.6|7516.8|7518.1|7515.3|7519.6|7516.8|7518.1|7515.3|33
1627673490000|2021-07-30 19:31:30|7518.2|7515.4|7519.1|7516.3|7519.6|7516.8|7518.1|7515.3|20
1627673500000|2021-07-30 19:31:40|7519.6|7516.8|7520.6|7517.8|7520.6|7517.8|7519.6|7516.8|9
1627673510000|2021-07-30 19:31:50|7520.1|7517.3|7520.6|7517.8|7520.6|7517.8|7520.1|7517.3|3
1627673520000|2021-07-30 19:32:00|7520.1|7517.3|7520.6|7517.8|7520.6|7517.8|7520.1|7517.3|23
1627673530000|2021-07-30 19:32:10|7521.1|7518.3|7520.6|7517.8|7521.1|7518.3|7520.6|7517.8|9
1627673540000|2021-07-30 19:32:20|7521.1|7518.3|7521.6|7518.8|7522.1|7519.3|7521.1|7518.3|10
1627673550000|2021-07-30 19:32:30|7522.1|7519.3|7521.6|7518.8|7522.1|7519.3|7521.6|7518.8|19
1627673560000|2021-07-30 19:32:40|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|10
1627673570000|2021-07-30 19:32:50|7522.6|7519.8|7523.1|7520.3|7523.6|7520.8|7522.6|7519.8|2
1627673590000|2021-07-30 19:33:10|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|2
1627673610000|2021-07-30 19:33:30|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|0
1627673620000|2021-07-30 19:33:40|7524.6|7521.8|7523.1|7520.3|7524.6|7521.8|7523.1|7520.3|24
1627673630000|2021-07-30 19:33:50|||||||||44
1627673640000|2021-07-30 19:34:00|7523.2|7520.4|7524.1|7521.3|7524.1|7521.3|7523.2|7520.4|5
1627673650000|2021-07-30 19:34:10|||||||||2
1627673660000|2021-07-30 19:34:20|7524.6|7521.8|7524.6|7521.8|7524.6|7521.8|7524.1|7521.3|8
1627673670000|2021-07-30 19:34:30|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|0
1627673690000|2021-07-30 19:34:50|||||||||1
1627673700000|2021-07-30 19:35:00|7524.1|7521.3|7524.6|7521.8|7524.6|7521.8|7524.1|7521.3|1
1627673710000|2021-07-30 19:35:10|7524.2|7521.4|7524.6|7521.8|7524.6|7521.8|7524.1|7521.3|1
1627673720000|2021-07-30 19:35:20|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|19
1627673750000|2021-07-30 19:35:50|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|6
1627673760000|2021-07-30 19:36:00|||||||||2
1627673780000|2021-07-30 19:36:20|7525.1|7522.3|7524.6|7521.8|7525.1|7522.3|7524.6|7521.8|4
1627673790000|2021-07-30 19:36:30|7525.1|7522.3|7524.6|7521.8|7525.1|7522.3|7524.6|7521.8|2
1627673800000|2021-07-30 19:36:40|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7524.6|7521.8|2
1627673850000|2021-07-30 19:37:30|7524.6|7521.8|7524.1|7521.3|7524.6|7521.8|7524.1|7521.3|5
1627673860000|2021-07-30 19:37:40|||||||||1
1627673910000|2021-07-30 19:38:30|7524.6|7521.8|7524.6|7521.8|7524.6|7521.8|7524.6|7521.8|1
1627673930000|2021-07-30 19:38:50|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|2
1627673940000|2021-07-30 19:39:00|7524.6|7521.8|7526.6|7523.8|7526.6|7523.8|7524.6|7521.8|17
1627673950000|2021-07-30 19:39:10|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|0
1627673960000|2021-07-30 19:39:20|7526.6|7523.8|7526.1|7523.3|7526.6|7523.8|7526.1|7523.3|2
1627674010000|2021-07-30 19:40:10|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|5
1627674030000|2021-07-30 19:40:30|7526.1|7523.3|7525.6|7522.8|7526.1|7523.3|7525.6|7522.8|0
1627674040000|2021-07-30 19:40:40|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|0
1627674050000|2021-07-30 19:40:50|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|0
1627674060000|2021-07-30 19:41:00|7526.1|7523.3|7525.6|7522.8|7526.1|7523.3|7525.6|7522.8|2
1627674070000|2021-07-30 19:41:10|7525.2|7522.4|7524.1|7521.3|7525.2|7522.4|7524.1|7521.3|9
1627674110000|2021-07-30 19:41:50|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|13
1627674120000|2021-07-30 19:42:00|7523.2|7520.4|7523.1|7520.3|7523.2|7520.4|7523.1|7520.3|1
1627674130000|2021-07-30 19:42:10|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|7523.1|7520.3|14
1627674160000|2021-07-30 19:42:40|7523.2|7520.4|7523.6|7520.8|7523.6|7520.8|7523.2|7520.4|3
1627674170000|2021-07-30 19:42:50|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|2
1627674180000|2021-07-30 19:43:00|||||||||3
1627674190000|2021-07-30 19:43:10|7522.6|7519.8|7521.7|7518.9|7522.6|7519.8|7521.7|7518.9|4
1627674200000|2021-07-30 19:43:20|7521.6|7518.8|7521.2|7518.4|7521.6|7518.8|7521.2|7518.4|2
1627674210000|2021-07-30 19:43:30|7521.1|7518.3|7520.6|7517.8|7521.1|7518.3|7520.6|7517.8|3
1627674220000|2021-07-30 19:43:40|7521.1|7518.3|7521.6|7518.8|7522.1|7519.3|7521.1|7518.3|6
1627674230000|2021-07-30 19:43:50|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|0
1627674240000|2021-07-30 19:44:00|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|0
1627674250000|2021-07-30 19:44:10|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|7521.6|7518.8|6
1627674260000|2021-07-30 19:44:20|7521.1|7518.3|7520.2|7517.4|7521.1|7518.3|7520.2|7517.4|2
1627674270000|2021-07-30 19:44:30|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|9
1627674280000|2021-07-30 19:44:40|||||||||26
1627674290000|2021-07-30 19:44:50|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|2
1627674300000|2021-07-30 19:45:00|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|0
1627674310000|2021-07-30 19:45:10|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|0
1627674320000|2021-07-30 19:45:20|||||||||1
1627674340000|2021-07-30 19:45:40|||||||||2
1627674390000|2021-07-30 19:46:30|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|9
1627674410000|2021-07-30 19:46:50|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|0
1627674420000|2021-07-30 19:47:00|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|3
1627674450000|2021-07-30 19:47:30|7519.6|7516.8|7520.1|7517.3|7520.1|7517.3|7519.6|7516.8|2
1627674460000|2021-07-30 19:47:40|7519.6|7516.8|7519.6|7516.8|7519.6|7516.8|7519.6|7516.8|0
1627674470000|2021-07-30 19:47:50|7520.1|7517.3|7519.6|7516.8|7520.1|7517.3|7519.6|7516.8|1
1627674490000|2021-07-30 19:48:10|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|0
1627674510000|2021-07-30 19:48:30|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|0
1627674520000|2021-07-30 19:48:40|||||||||1
1627674530000|2021-07-30 19:48:50|||||||||3
1627674540000|2021-07-30 19:49:00|7519.6|7516.8|7519.6|7516.8|7520.1|7517.3|7519.6|7516.8|2
1627674560000|2021-07-30 19:49:20|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|0
1627674590000|2021-07-30 19:49:50|||||||||1
1627674600000|2021-07-30 19:50:00|7519.2|7516.4|7519.1|7516.3|7519.2|7516.4|7519.1|7516.3|7
1627674610000|2021-07-30 19:50:10|7518.6|7515.8|7518.1|7515.3|7519.1|7516.3|7518.1|7515.3|24
1627674620000|2021-07-30 19:50:20|7517.6|7514.8|7517.6|7514.8|7518.1|7515.3|7517.6|7514.8|0
1627674630000|2021-07-30 19:50:30|7518.1|7515.3|7519.1|7516.3|7519.1|7516.3|7518.1|7515.3|21
1627674640000|2021-07-30 19:50:40|||||||||7
1627674650000|2021-07-30 19:50:50|||||||||9
1627674660000|2021-07-30 19:51:00|||||||||7
1627674670000|2021-07-30 19:51:10|7518.6|7515.8|7518.1|7515.3|7518.6|7515.8|7518.1|7515.3|4
1627674680000|2021-07-30 19:51:20|7517.6|7514.8|7517.1|7514.3|7517.6|7514.8|7517.1|7514.3|7
1627674700000|2021-07-30 19:51:40|7517.6|7514.8|7517.6|7514.8|7518.1|7515.3|7517.6|7514.8|5
1627674710000|2021-07-30 19:51:50|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|0
1627674720000|2021-07-30 19:52:00|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|10
1627674750000|2021-07-30 19:52:30|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|9
1627674760000|2021-07-30 19:52:40|7520.6|7517.8|7520.1|7517.3|7520.6|7517.8|7520.1|7517.3|9
1627674820000|2021-07-30 19:53:40|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|10
1627674830000|2021-07-30 19:53:50|||||||||1
1627674840000|2021-07-30 19:54:00|7518.6|7515.8|7519.1|7516.3|7519.1|7516.3|7518.1|7515.3|9
1627674850000|2021-07-30 19:54:10|7518.1|7515.3|7518.1|7515.3|7518.6|7515.8|7517.6|7514.8|11
1627674860000|2021-07-30 19:54:20|7517.1|7514.3|7517.1|7514.3|7517.1|7514.3|7517.1|7514.3|7
1627674870000|2021-07-30 19:54:30|||||||||1
1627674900000|2021-07-30 19:55:00|7516.6|7513.8|7515.1|7512.3|7516.6|7513.8|7515.1|7512.3|51
1627674910000|2021-07-30 19:55:10|7514.6|7511.8|7511.1|7508.3|7514.6|7511.8|7511.1|7508.3|60
1627674920000|2021-07-30 19:55:20|7512.1|7509.3|7511.1|7508.3|7512.1|7509.3|7511.1|7508.3|27
1627674930000|2021-07-30 19:55:30|7511.6|7508.8|7510.1|7507.3|7512.1|7509.3|7510.1|7507.3|68
1627674940000|2021-07-30 19:55:40|7510.6|7507.8|7511.1|7508.3|7511.1|7508.3|7510.1|7507.3|10
1627674960000|2021-07-30 19:56:00|7511.6|7508.8|7511.6|7508.8|7512.1|7509.3|7511.6|7508.8|6
1627674980000|2021-07-30 19:56:20|7512.1|7509.3|7511.6|7508.8|7512.1|7509.3|7511.6|7508.8|0
1627674990000|2021-07-30 19:56:30|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|0
1627675010000|2021-07-30 19:56:50|||||||||2
1627675020000|2021-07-30 19:57:00|||||||||4
1627675030000|2021-07-30 19:57:10|7513.5|7510.7|7513.1|7510.3|7513.5|7510.7|7512.6|7509.8|32
1627675040000|2021-07-30 19:57:20|7512.6|7509.8|7513.1|7510.3|7513.1|7510.3|7512.1|7509.3|34
1627675050000|2021-07-30 19:57:30|7512.6|7509.8|7511.1|7508.3|7512.6|7509.8|7511.1|7508.3|6
1627675060000|2021-07-30 19:57:40|7509.6|7506.8|7509.1|7506.3|7509.6|7506.8|7509.1|7506.3|24
1627675070000|2021-07-30 19:57:50|7508.6|7505.8|7508.1|7505.3|7509.1|7506.3|7508.1|7505.3|17
1627675080000|2021-07-30 19:58:00|7508.5|7505.7|7508.1|7505.3|7509.1|7506.3|7507.1|7504.3|83
1627675090000|2021-07-30 19:58:10|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|6
1627675120000|2021-07-30 19:58:40|7509.1|7506.3|7508.6|7505.8|7509.1|7506.3|7508.6|7505.8|0
1627675130000|2021-07-30 19:58:50|7508.1|7505.3|7508.6|7505.8|7509.1|7506.3|7508.1|7505.3|4
1627675140000|2021-07-30 19:59:00|7509.1|7506.3|7508.6|7505.8|7509.1|7506.3|7508.1|7505.3|10
1627675150000|2021-07-30 19:59:10|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|4
1627675160000|2021-07-30 19:59:20|7509.6|7506.8|7509.1|7506.3|7509.6|7506.8|7509.1|7506.3|8
1627675170000|2021-07-30 19:59:30|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|2
1627675180000|2021-07-30 19:59:40|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|67
1627675190000|2021-07-30 19:59:50|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|13
1627675200000|2021-07-30 20:00:00|7511|7508.2|7510.1|7507.3|7511|7508.2|7509.1|7506.3|9
1627675210000|2021-07-30 20:00:10|||||||||37
1627675220000|2021-07-30 20:00:20|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|16
1627675230000|2021-07-30 20:00:30|7511.6|7508.8|7513.1|7510.3|7513.1|7510.3|7511.6|7508.8|5
1627675240000|2021-07-30 20:00:40|||||||||6
1627675250000|2021-07-30 20:00:50|7512.1|7509.3|7512.6|7509.8|7512.6|7509.8|7512.1|7509.3|7
1627675260000|2021-07-30 20:01:00|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|2
1627675270000|2021-07-30 20:01:10|7511.6|7508.8|7511.6|7508.8|7512.1|7509.3|7511.6|7508.8|2
1627675280000|2021-07-30 20:01:20|7512.1|7509.3|7511.6|7508.8|7512.1|7509.3|7511.6|7508.8|1
1627675290000|2021-07-30 20:01:30|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|5
1627675300000|2021-07-30 20:01:40|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|0
1627675310000|2021-07-30 20:01:50|7512.1|7509.3|7511.6|7508.8|7512.1|7509.3|7511.6|7508.8|2
1627675320000|2021-07-30 20:02:00|7511.1|7508.3|7511.6|7508.8|7511.6|7508.8|7511.1|7508.3|4
1627675330000|2021-07-30 20:02:10|||||||||3
1627675340000|2021-07-30 20:02:20|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7511.6|7508.8|0
1627675350000|2021-07-30 20:02:30|7510.7|7507.9|7511.1|7508.3|7511.1|7508.3|7510.6|7507.8|41
1627675360000|2021-07-30 20:02:40|7510.6|7507.8|7511.1|7508.3|7511.1|7508.3|7510.6|7507.8|6
1627675370000|2021-07-30 20:02:50|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|3
1627675380000|2021-07-30 20:03:00|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|0
1627675390000|2021-07-30 20:03:10|7512.6|7509.8|7513.6|7510.8|7514.1|7511.3|7512.6|7509.8|14
1627675400000|2021-07-30 20:03:20|7514.1|7511.3|7514.1|7511.3|7514.1|7511.3|7514.1|7511.3|0
1627675410000|2021-07-30 20:03:30|7513.6|7510.8|7515.1|7512.3|7515.1|7512.3|7513.6|7510.8|2
1627675420000|2021-07-30 20:03:40|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|0
1627675440000|2021-07-30 20:04:00|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|3
1627675450000|2021-07-30 20:04:10|7514.7|7511.9|7514.1|7511.3|7515.1|7512.3|7514.1|7511.3|6
1627675470000|2021-07-30 20:04:30|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|0
1627675480000|2021-07-30 20:04:40|||||||||16
1627675500000|2021-07-30 20:05:00|7514.1|7511.3|7515.1|7512.3|7515.1|7512.3|7514.1|7511.3|0
1627675540000|2021-07-30 20:05:40|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|1
1627675580000|2021-07-30 20:06:20|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|5
1627675590000|2021-07-30 20:06:30|7515.6|7512.8|7515.1|7512.3|7515.6|7512.8|7515.1|7512.3|4
1627675600000|2021-07-30 20:06:40|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|7514.1|7511.3|2
1627675610000|2021-07-30 20:06:50|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|1
1627675620000|2021-07-30 20:07:00|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|2
1627675650000|2021-07-30 20:07:30|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|0
1627675660000|2021-07-30 20:07:40|7514.6|7511.8|7515.1|7512.3|7515.6|7512.8|7514.6|7511.8|28
1627675690000|2021-07-30 20:08:10|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|1
1627675720000|2021-07-30 20:08:40|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|0
1627675800000|2021-07-30 20:10:00|||||||||1
1627675810000|2021-07-30 20:10:10|7514.1|7511.3|7515.1|7512.3|7515.1|7512.3|7513.6|7510.8|32
1627675820000|2021-07-30 20:10:20|7517.1|7514.3|7516.1|7513.3|7517.1|7514.3|7515.1|7512.3|59
1627675840000|2021-07-30 20:10:40|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|11
1627675850000|2021-07-30 20:10:50|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|2
1627675860000|2021-07-30 20:11:00|||||||||1
1627675890000|2021-07-30 20:11:30|||||||||1
1627675910000|2021-07-30 20:11:50|||||||||1
1627675920000|2021-07-30 20:12:00|||||||||1
1627675940000|2021-07-30 20:12:20|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|12
1627675980000|2021-07-30 20:13:00|7516.1|7513.3|7515.6|7512.8|7516.1|7513.3|7515.6|7512.8|2
1627676010000|2021-07-30 20:13:30|||||||||4
1627676020000|2021-07-30 20:13:40|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|0
1627676030000|2021-07-30 20:13:50|7515|7512.2|7514.1|7511.3|7515|7512.2|7514.1|7511.3|14
1627676040000|2021-07-30 20:14:00|7513.6|7510.8|7513.6|7510.8|7514.1|7511.3|7513.6|7510.8|4
1627676050000|2021-07-30 20:14:10|7514|7511.2|7514.1|7511.3|7514.1|7511.3|7514|7511.2|0
1627676070000|2021-07-30 20:14:30|7515.1|7512.3|7515.1|7512.3|7515.6|7512.8|7515.1|7512.3|22
1627676130000|2021-07-30 20:15:30|7514.6|7511.8|7515.5|7512.7|7515.5|7512.7|7514.6|7511.8|27
1627676140000|2021-07-30 20:15:40|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|2
1627676160000|2021-07-30 20:16:00|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|0
1627676170000|2021-07-30 20:16:10|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|5
1627676180000|2021-07-30 20:16:20|7514.1|7511.3|7515|7512.2|7515|7512.2|7514.1|7511.3|4
1627676200000|2021-07-30 20:16:40|7514.1|7511.3|7514.1|7511.3|7514.1|7511.3|7514.1|7511.3|0
1627676210000|2021-07-30 20:16:50|7515|7512.2|7514.6|7511.8|7515|7512.2|7514.6|7511.8|5
1627676220000|2021-07-30 20:17:00|7514.1|7511.3|7513.6|7510.8|7514.6|7511.8|7513.6|7510.8|0
1627676230000|2021-07-30 20:17:10|7514|7511.2|7513.1|7510.3|7514|7511.2|7513.1|7510.3|1
1627676250000|2021-07-30 20:17:30|7513|7510.2|7513.6|7510.8|7513.6|7510.8|7512.6|7509.8|0
1627676280000|2021-07-30 20:18:00|7514|7511.2|7513.6|7510.8|7514|7511.2|7513.6|7510.8|2
1627676330000|2021-07-30 20:18:50|7514|7511.2|7513.6|7510.8|7514.1|7511.3|7513.6|7510.8|3
1627676340000|2021-07-30 20:19:00|7513.5|7510.7|7513.6|7510.8|7513.6|7510.8|7513.1|7510.3|9
1627676400000|2021-07-30 20:20:00|7513.1|7510.3|7513|7510.2|7513.1|7510.3|7513|7510.2|5
1627676440000|2021-07-30 20:20:40|7513.1|7510.3|7512.6|7509.8|7513.1|7510.3|7512.6|7509.8|1
1627676460000|2021-07-30 20:21:00|7513|7510.2|7513|7510.2|7513|7510.2|7513|7510.2|1
1627676470000|2021-07-30 20:21:10|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|0
1627676490000|2021-07-30 20:21:30|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|0
1627676520000|2021-07-30 20:22:00|7512.5|7509.7|7512|7509.2|7512.5|7509.7|7512|7509.2|3
1627676540000|2021-07-30 20:22:20|||||||||1
1627676560000|2021-07-30 20:22:40|7511.5|7508.7|7510.6|7507.8|7511.5|7508.7|7510|7507.2|7
1627676580000|2021-07-30 20:23:00|7510.5|7507.7|7511|7508.2|7511|7508.2|7510|7507.2|3
1627676590000|2021-07-30 20:23:10|7511.1|7508.3|7511.5|7508.7|7511.6|7508.8|7511.1|7508.3|4
1627676600000|2021-07-30 20:23:20|7512|7509.2|7511.6|7508.8|7512|7509.2|7511.6|7508.8|0
1627676610000|2021-07-30 20:23:30|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|0
1627676620000|2021-07-30 20:23:40|7511.6|7508.8|7512|7509.2|7512|7509.2|7511.6|7508.8|7
1627676630000|2021-07-30 20:23:50|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|0
1627676640000|2021-07-30 20:24:00|7512|7509.2|7512|7509.2|7512|7509.2|7512|7509.2|1
1627676660000|2021-07-30 20:24:20|7509|7506.2|7508.6|7505.8|7509|7506.2|7508.5|7505.7|38
1627676670000|2021-07-30 20:24:30|7508.5|7505.7|7507.1|7504.3|7508.5|7505.7|7507.1|7504.3|14
1627676680000|2021-07-30 20:24:40|7508|7505.2|7508|7505.2|7508|7505.2|7507.6|7504.8|9
1627676690000|2021-07-30 20:24:50|7507.1|7504.3|7510|7507.2|7510|7507.2|7507.1|7504.3|13
1627676700000|2021-07-30 20:25:00|7509.6|7506.8|7509|7506.2|7509.6|7506.8|7509|7506.2|19
1627676710000|2021-07-30 20:25:10|7508.6|7505.8|7508.5|7505.7|7508.6|7505.8|7508.5|7505.7|1
1627676720000|2021-07-30 20:25:20|7509|7506.2|7509|7506.2|7509|7506.2|7509|7506.2|0
1627676730000|2021-07-30 20:25:30|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|0
1627676760000|2021-07-30 20:26:00|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|1
1627676770000|2021-07-30 20:26:10|7509|7506.2|7509.5|7506.7|7510|7507.2|7509|7506.2|1
1627676820000|2021-07-30 20:27:00|7509|7506.2|7509|7506.2|7509|7506.2|7509|7506.2|1
1627676840000|2021-07-30 20:27:20|7508.1|7505.3|7508.1|7505.3|7508.6|7505.8|7508.1|7505.3|11
1627676850000|2021-07-30 20:27:30|||||||||1
1627676880000|2021-07-30 20:28:00|7508|7505.2|7508|7505.2|7508|7505.2|7507.1|7504.3|3
1627676900000|2021-07-30 20:28:20|7508.1|7505.3|7509|7506.2|7509|7506.2|7508.1|7505.3|2
1627676930000|2021-07-30 20:28:50|7508|7505.2|7507.5|7504.7|7508|7505.2|7507.5|7504.7|2
1627676950000|2021-07-30 20:29:10|7508|7505.2|7507.5|7504.7|7508|7505.2|7507.5|7504.7|0
1627676970000|2021-07-30 20:29:30|||||||||3
1627676980000|2021-07-30 20:29:40|||||||||1
1627676990000|2021-07-30 20:29:50|7507.1|7504.3|7507|7504.2|7507.1|7504.3|7507|7504.2|8
1627677010000|2021-07-30 20:30:10|7508|7505.2|7506.5|7503.7|7508|7505.2|7506.5|7503.7|29
1627677020000|2021-07-30 20:30:20|7507|7504.2|7507.1|7504.3|7507.1|7504.3|7507|7504.2|1
1627677030000|2021-07-30 20:30:30|7507.5|7504.7|7507.5|7504.7|7508|7505.2|7507.5|7504.7|3
1627677070000|2021-07-30 20:31:10|||||||||1
1627677080000|2021-07-30 20:31:20|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|1
1627677090000|2021-07-30 20:31:30|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|1
1627677110000|2021-07-30 20:31:50|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|2
1627677120000|2021-07-30 20:32:00|7505.6|7502.8|7505.1|7502.3|7506|7503.2|7505.1|7502.3|27
1627677150000|2021-07-30 20:32:30|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|5
1627677180000|2021-07-30 20:33:00|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|0
1627677210000|2021-07-30 20:33:30|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|3
1627677260000|2021-07-30 20:34:20|7507.1|7504.3|7508|7505.2|7508|7505.2|7507.1|7504.3|2
1627677280000|2021-07-30 20:34:40|||||||||2
1627677300000|2021-07-30 20:35:00|7507|7504.2|7506.1|7503.3|7507|7504.2|7506.1|7503.3|6
1627677310000|2021-07-30 20:35:10|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|0
1627677320000|2021-07-30 20:35:20|7507|7504.2|7507|7504.2|7507.5|7504.7|7507|7504.2|7
1627677340000|2021-07-30 20:35:40|7507.5|7504.7|7508|7505.2|7508|7505.2|7507.5|7504.7|1
1627677360000|2021-07-30 20:36:00|7507.5|7504.7|7507|7504.2|7507.5|7504.7|7507|7504.2|0
1627677390000|2021-07-30 20:36:30|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|0
1627677400000|2021-07-30 20:36:40|7508|7505.2|7507|7504.2|7508|7505.2|7507|7504.2|1
1627677410000|2021-07-30 20:36:50|7507.5|7504.7|7507|7504.2|7507.5|7504.7|7507|7504.2|0
1627677430000|2021-07-30 20:37:10|7507.1|7504.3|7507.5|7504.7|7507.5|7504.7|7507.1|7504.3|1
1627677520000|2021-07-30 20:38:40|||||||||2
1627677530000|2021-07-30 20:38:50|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|0
1627677540000|2021-07-30 20:39:00|||||||||1
1627677550000|2021-07-30 20:39:10|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|1
1627677560000|2021-07-30 20:39:20|||||||||1
1627677580000|2021-07-30 20:39:40|||||||||2
1627677600000|2021-07-30 20:40:00|7508|7505.2|7507|7504.2|7508|7505.2|7507|7504.2|1
1627677610000|2021-07-30 20:40:10|7507.1|7504.3|7507.5|7504.7|7508|7505.2|7507.1|7504.3|5
1627677630000|2021-07-30 20:40:30|7508|7505.2|7507.5|7504.7|7508|7505.2|7507.5|7504.7|0
1627677640000|2021-07-30 20:40:40|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|0
1627677660000|2021-07-30 20:41:00|7507.5|7504.7|7507|7504.2|7507.5|7504.7|7507|7504.2|39
1627677670000|2021-07-30 20:41:10|||||||||9
1627677690000|2021-07-30 20:41:30|7507.1|7504.3|7507.5|7504.7|7507.5|7504.7|7507.1|7504.3|4
1627677700000|2021-07-30 20:41:40|||||||||1
1627677720000|2021-07-30 20:42:00|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|0
1627677730000|2021-07-30 20:42:10|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|0
1627677750000|2021-07-30 20:42:30|7506.5|7503.7|7507.5|7504.7|7507.5|7504.7|7506|7503.2|10
1627677760000|2021-07-30 20:42:40|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|0
1627677780000|2021-07-30 20:43:00|7507.1|7504.3|7506.1|7503.3|7507.1|7504.3|7506.1|7503.3|15
1627677800000|2021-07-30 20:43:20|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|5
1627677820000|2021-07-30 20:43:40|7506.1|7503.3|7506.5|7503.7|7506.5|7503.7|7506.1|7503.3|1
1627677830000|2021-07-30 20:43:50|7506|7503.2|7507.1|7504.3|7507.5|7504.7|7506|7503.2|4
1627677840000|2021-07-30 20:44:00|7507|7504.2|7506.5|7503.7|7507|7504.2|7506.5|7503.7|4
1627677850000|2021-07-30 20:44:10|7506.1|7503.3|7505|7502.2|7506.1|7503.3|7504.6|7501.8|7
1627677870000|2021-07-30 20:44:30|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|0
1627677880000|2021-07-30 20:44:40|||||||||1
1627677890000|2021-07-30 20:44:50|7504.6|7501.8|7504.5|7501.7|7505|7502.2|7504.5|7501.7|19
1627677900000|2021-07-30 20:45:00|7505|7502.2|7506.5|7503.7|7506.5|7503.7|7505|7502.2|0
1627677960000|2021-07-30 20:46:00|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|0
1627678010000|2021-07-30 20:46:50|||||||||1
1627678020000|2021-07-30 20:47:00|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|5
1627678030000|2021-07-30 20:47:10|7508|7505.2|7507.5|7504.7|7508|7505.2|7507.5|7504.7|0
1627678040000|2021-07-30 20:47:20|||||||||2
1627678080000|2021-07-30 20:48:00|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|0
1627678100000|2021-07-30 20:48:20|||||||||2
1627678110000|2021-07-30 20:48:30|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|2
1627678120000|2021-07-30 20:48:40|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|0
1627678140000|2021-07-30 20:49:00|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|10
1627678150000|2021-07-30 20:49:10|7508|7505.2|7505.5|7502.7|7508.5|7505.7|7505|7502.2|14
1627678160000|2021-07-30 20:49:20|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|2
1627678170000|2021-07-30 20:49:30|7504|7501.2|7505|7502.2|7505|7502.2|7504|7501.2|14
1627678180000|2021-07-30 20:49:40|7504.9|7502.1|7503|7500.2|7504.9|7502.1|7503|7500.2|19
1627678190000|2021-07-30 20:49:50|7503.5|7500.7|7502.5|7499.7|7503.5|7500.7|7502.5|7499.7|8
1627678200000|2021-07-30 20:50:00|7503|7500.2|7505|7502.2|7505|7502.2|7503|7500.2|17
1627678210000|2021-07-30 20:50:10|7504.5|7501.7|7504.5|7501.7|7504.5|7501.7|7504.5|7501.7|0
1627678220000|2021-07-30 20:50:20|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|0
1627678230000|2021-07-30 20:50:30|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|3
1627678240000|2021-07-30 20:50:40|7506|7503.2|7506.5|7503.7|7506.5|7503.7|7506|7503.2|0
1627678250000|2021-07-30 20:50:50|7507|7504.2|7507.9|7505.1|7507.9|7505.1|7507|7504.2|2
1627678260000|2021-07-30 20:51:00|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|1
1627678270000|2021-07-30 20:51:10|7507.5|7504.7|7507|7504.2|7507.5|7504.7|7506.6|7503.8|3
1627678310000|2021-07-30 20:51:50|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|1
1627678320000|2021-07-30 20:52:00|7507.1|7504.3|7507|7504.2|7507.1|7504.3|7507|7504.2|0
1627678360000|2021-07-30 20:52:40|7506.6|7503.8|7507|7504.2|7507|7504.2|7506.6|7503.8|1
1627678370000|2021-07-30 20:52:50|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|0
1627678390000|2021-07-30 20:53:10|7506.5|7503.7|7507|7504.2|7507|7504.2|7506.5|7503.7|7
1627678410000|2021-07-30 20:53:30|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|8
1627678430000|2021-07-30 20:53:50|||||||||3
1627678440000|2021-07-30 20:54:00|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|0
1627678460000|2021-07-30 20:54:20|7507|7504.2|7507.5|7504.7|7507.5|7504.7|7506.6|7503.8|7
1627678470000|2021-07-30 20:54:30|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|10
1627678480000|2021-07-30 20:54:40|7507|7504.2|7506.6|7503.8|7507|7504.2|7506.6|7503.8|8
1627678490000|2021-07-30 20:54:50|7506.1|7503.3|7507.5|7504.7|7507.5|7504.7|7506.1|7503.3|5
1627678500000|2021-07-30 20:55:00|7507|7504.2|7508.5|7505.7|7508.5|7505.7|7507|7504.2|16
1627678510000|2021-07-30 20:55:10|7508.9|7506.1|7508|7505.2|7509|7506.2|7508|7505.2|0
1627678530000|2021-07-30 20:55:30|||||||||1
1627678540000|2021-07-30 20:55:40|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|2
1627678550000|2021-07-30 20:55:50|7507.5|7504.7|7507.6|7503.6|7507.6|7504.7|7507.5|7503.6|0
1627678560000|2021-07-30 20:56:00|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|0
1627678570000|2021-07-30 20:56:10|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|0
1627678590000|2021-07-30 20:56:30|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|0
1627678670000|2021-07-30 20:57:50|||||||||1
1627678680000|2021-07-30 20:58:00|7506.6|7503.8|7507|7504.2|7507|7504.2|7506.6|7503.8|4
1627678690000|2021-07-30 20:58:10|7507.1|7504.3|7508.5|7505.7|7508.5|7505.7|7507.1|7504.3|3
1627678700000|2021-07-30 20:58:20|7508.6|7504.6|7507.5|7504.7|7508.6|7504.7|7507.5|7504.6|2
1627678720000|2021-07-30 20:58:40|7507.7|7503.7|7510.5|7507.7|7510.5|7507.7|7507.7|7503.7|23
1627678730000|2021-07-30 20:58:50|7510|7507.2|7510|7507.2|7510|7507.2|7510|7507.2|30
1627678740000|2021-07-30 20:59:00|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|21
1627678750000|2021-07-30 20:59:10|7511.6|7508.8|7515.5|7512.7|7515.5|7512.7|7511.6|7508.8|15
1627678760000|2021-07-30 20:59:20|7515.6|7511.6|7515.6|7511.6|7515.6|7511.6|7515.6|7511.6|24
1627678770000|2021-07-30 20:59:30|7518.1|7508.1|7514.6|7510.6|7518.1|7510.6|7514.6|7508.1|32
1627678780000|2021-07-30 20:59:40|7512.5|7509.7|7517.1|7507.1|7517.1|7509.7|7511|7506.1|15
1627678790000|2021-07-30 20:59:50|7514.6|7510.6|7514.6|7510.6|7514.6|7510.6|7514.6|7510.6|3
1627855240000|2021-08-01 22:00:40|7516.5|7512.5|7518.8|7516|7518.8|7516|7516.5|7512.5|10
1627855250000|2021-08-01 22:00:50|7518.6|7515.8|7518.2|7515.4|7520.5|7515.8|7518.2|7510|15
1627855260000|2021-08-01 22:01:00|7518.4|7515.6|7522.2|7519.4|7523.2|7519.5|7518.4|7515.6|15
1627855270000|2021-08-01 22:01:10|7522.3|7519.5|7522.3|7518.3|7525|7519.5|7522.3|7514.9|5
1627855280000|2021-08-01 22:01:20|7522.5|7518.5|7523.4|7519.4|7523.4|7519.4|7522.5|7518.5|4
1627855290000|2021-08-01 22:01:30|7523.3|7520.5|7523.4|7519.4|7523.5|7520.5|7523.3|7519.4|7
1627855300000|2021-08-01 22:01:40|7526.9|7516.9|7526.8|7516.8|7526.9|7516.9|7526.8|7516.8|11
1627855310000|2021-08-01 22:01:50|7524.3|7520.3|7524.2|7521.4|7524.4|7521.5|7524.2|7520.3|1
1627855320000|2021-08-01 22:02:00|7524.3|7521.5|7520.8|7518|7526.9|7521.5|7520.8|7516.9|9
1627855330000|2021-08-01 22:02:10|7520.6|7517.8|7520.1|7517.3|7520.6|7517.8|7519.7|7516.9|3
1627855340000|2021-08-01 22:02:20|7522.7|7512.7|7518.4|7514.4|7522.7|7516.2|7518.4|7512.7|15
1627855350000|2021-08-01 22:02:30|7518.3|7514.3|7517.3|7514.5|7521.7|7515.4|7517.3|7511.7|2
1627855360000|2021-08-01 22:02:40|7517.2|7514.4|7517.2|7514.4|7517.4|7514.4|7517.2|7513.3|3
1627855370000|2021-08-01 22:02:50|7519.8|7509.8|7519.8|7509.8|7519.8|7509.8|7519.8|7509.8|1
1627855380000|2021-08-01 22:03:00|7517.3|7513.3|7517.2|7513.2|7519.8|7513.3|7517.2|7509.8|0
1627855390000|2021-08-01 22:03:10|7516.2|7513.4|7516.3|7512.3|7516.3|7513.4|7515.2|7512.3|1
1627855400000|2021-08-01 22:03:20|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|0
1627855410000|2021-08-01 22:03:30|7516.2|7513.4|7517.3|7513.3|7517.3|7513.5|7516.2|7513.3|1
1627855420000|2021-08-01 22:03:40|7519.9|7509.9|7519.9|7509.9|7519.9|7513.3|7517.2|7509.8|0
1627855440000|2021-08-01 22:04:00|7519.8|7509.8|7519.8|7509.8|7519.8|7509.8|7519.8|7509.8|0
1627855450000|2021-08-01 22:04:10|7516.3|7512.3|7516.3|7512.3|7516.3|7512.3|7516.3|7512.3|3
1627855460000|2021-08-01 22:04:20|7516.1|7513.3|7518.6|7515.8|7518.6|7515.8|7516.1|7513.3|11
1627855470000|2021-08-01 22:04:30|7518.8|7516|7518.2|7515.4|7519.2|7516.4|7518.2|7515.4|13
1627855480000|2021-08-01 22:04:40|7516.3|7512.3|7517.7|7507.7|7517.7|7512.3|7514.2|7507.7|1
1627855490000|2021-08-01 22:04:50|7513.2|7510.4|7512.3|7508.3|7513.2|7510.4|7512.3|7508.3|2
1627855500000|2021-08-01 22:05:00|7515.7|7505.7|7513.2|7510.4|7515.8|7510.4|7512.3|7505.7|12
1627855510000|2021-08-01 22:05:10|7513.3|7509.3|7513.2|7510.4|7513.4|7510.4|7513.1|7509.3|0
1627855520000|2021-08-01 22:05:20|7513.7|7510.9|7513.8|7511|7513.8|7511|7513.7|7510.9|22
1627855530000|2021-08-01 22:05:30|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|0
1627855540000|2021-08-01 22:05:40|7512.5|7508.5|7512.3|7508.3|7512.5|7508.5|7512.3|7508.3|11
1627855550000|2021-08-01 22:05:50|7511.3|7508.5|7506.4|7503.6|7511.6|7508.8|7506.4|7503.6|2
1627855560000|2021-08-01 22:06:00|7506.2|7503.4|7512.8|7502.8|7512.8|7505.2|7506.1|7500.8|2
1627855570000|2021-08-01 22:06:10|7511.9|7501.9|7509.3|7505.3|7511.9|7505.3|7509.3|7501.8|2
1627855580000|2021-08-01 22:06:20|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|0
1627855590000|2021-08-01 22:06:30|7510.2|7506.2|7510.2|7506.2|7510.2|7506.2|7510.2|7506.2|0
1627855600000|2021-08-01 22:06:40|7510.3|7506.3|7513.3|7509.3|7513.3|7509.3|7510.2|7506.3|6
1627855610000|2021-08-01 22:06:50|7512.2|7509.4|7514.2|7511.4|7514.2|7511.4|7512.2|7509.4|1
1627855620000|2021-08-01 22:07:00|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|2
1627855630000|2021-08-01 22:07:10|7514.1|7511.3|7514.1|7511.3|7514.1|7511.3|7514.1|7511.3|5
1627855650000|2021-08-01 22:07:30|7514.3|7510.3|7516.7|7506.7|7516.7|7510.3|7513.3|7506.7|0
1627855660000|2021-08-01 22:07:40|7516.8|7506.8|7513.3|7509.3|7516.8|7509.3|7513.3|7506.8|0
1627855670000|2021-08-01 22:07:50|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|0
1627855690000|2021-08-01 22:08:10|7513.2|7509.2|7513.2|7509.2|7513.2|7509.2|7513.2|7509.2|0
1627855710000|2021-08-01 22:08:30|7517.2|7513.2|7517.2|7513.2|7517.2|7513.2|7517.2|7513.2|9
1627855720000|2021-08-01 22:08:40|7517.1|7514.3|7517.2|7514.4|7517.2|7514.4|7517.1|7514.3|0
1627855730000|2021-08-01 22:08:50|||||||||2
1627855780000|2021-08-01 22:09:40|||||||||1
1627855850000|2021-08-01 22:10:50|7517.1|7514.3|7516.2|7513.4|7517.2|7514.4|7516.2|7513.2|1
1627855870000|2021-08-01 22:11:10|7516.6|7513.8|7516.7|7513.9|7516.7|7513.9|7516.6|7513.8|0
1627855880000|2021-08-01 22:11:20|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|0
1627855920000|2021-08-01 22:12:00|||||||||2
1627855930000|2021-08-01 22:12:10|||||||||2
1627855950000|2021-08-01 22:12:30|7516.6|7513.8|7516.7|7513.9|7516.7|7513.9|7516.6|7513.8|0
1627855980000|2021-08-01 22:13:00|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|7515.7|7512.9|5
1627855990000|2021-08-01 22:13:10|7516.7|7513.9|7518.3|7514.3|7518.3|7514.3|7516.7|7513.9|8
1627856000000|2021-08-01 22:13:20|7521.8|7511.8|7522.3|7512.3|7522.3|7512.3|7521.8|7511.8|0
1627856010000|2021-08-01 22:13:30|7521.8|7511.8|7521.8|7511.8|7521.8|7511.8|7521.8|7511.8|0
1627856020000|2021-08-01 22:13:40|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7521.2|7518.4|44
1627856030000|2021-08-01 22:13:50|7522.3|7519.5|7522.2|7519.4|7522.3|7519.5|7522.2|7519.4|0
1627856040000|2021-08-01 22:14:00|7521.7|7518.9|7522.1|7519.3|7522.1|7519.3|7521.7|7518.9|8
1627856050000|2021-08-01 22:14:10|7521.7|7518.9|7522.1|7519.3|7522.1|7519.3|7521.7|7518.9|14
1627856060000|2021-08-01 22:14:20|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|1
1627856070000|2021-08-01 22:14:30|7522.3|7518.3|7522.3|7518.3|7522.3|7518.3|7522.3|7518.3|19
1627856110000|2021-08-01 22:15:10|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|0
1627856160000|2021-08-01 22:16:00|||||||||6
1627856180000|2021-08-01 22:16:20|||||||||1
1627856240000|2021-08-01 22:17:20|7520.7|7517.9|7520.7|7517.9|7520.7|7517.9|7520.7|7517.9|0
1627856250000|2021-08-01 22:17:30|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|1
1627856270000|2021-08-01 22:17:50|||||||||2
1627856340000|2021-08-01 22:19:00|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|9
1627856350000|2021-08-01 22:19:10|7519.8|7517|7520.7|7517.9|7520.7|7517.9|7519.8|7517|50
1627856360000|2021-08-01 22:19:20|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|0
1627856380000|2021-08-01 22:19:40|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|0
1627856400000|2021-08-01 22:20:00|7520.7|7517.9|7520.2|7517.4|7520.7|7517.9|7520.2|7517.4|2
1627856450000|2021-08-01 22:20:50|7520.3|7516.3|7520.2|7517.4|7520.3|7517.4|7520.2|7516.3|1
1627856460000|2021-08-01 22:21:00|7520.7|7517.9|7519.3|7516.5|7520.7|7517.9|7519.3|7516.5|0
1627856470000|2021-08-01 22:21:10|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|0
1627856510000|2021-08-01 22:21:50|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|1
1627856530000|2021-08-01 22:22:10|7516.7|7513.9|7513.7|7510.9|7517.3|7514.4|7513.7|7510.9|10
1627856540000|2021-08-01 22:22:20|7514.2|7511.4|7514.3|7511.5|7514.3|7511.5|7514.2|7511.4|5
1627856570000|2021-08-01 22:22:50|7515.4|7511.4|7515.8|7511.8|7516.3|7512.4|7514.3|7511.3|5
1627856580000|2021-08-01 22:23:00|7516.3|7512.3|7516.3|7512.3|7516.3|7512.3|7516.3|7512.3|0
1627856590000|2021-08-01 22:23:10|7516.2|7513.5|7515.4|7511.4|7516.3|7513.5|7515.4|7511.4|10
1627856600000|2021-08-01 22:23:20|||||||||15
1627856610000|2021-08-01 22:23:30|7516.3|7512.3|7516.3|7512.3|7516.3|7512.3|7516.3|7512.3|0
1627856640000|2021-08-01 22:24:00|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|0
1627856650000|2021-08-01 22:24:10|7516.7|7513.9|7516.3|7513.5|7516.8|7514|7516.3|7513.5|1
1627856660000|2021-08-01 22:24:20|7516.8|7514|7520.2|7517.4|7520.3|7517.4|7516.8|7514|69
1627856670000|2021-08-01 22:24:30|7520.3|7517.5|7520.3|7517.5|7520.3|7517.5|7520.3|7517.5|0
1627856690000|2021-08-01 22:24:50|7520.4|7516.4|7517.3|7514.5|7520.4|7516.4|7517.3|7514.5|1
1627856700000|2021-08-01 22:25:00|7516.8|7514|7515.4|7512.6|7516.8|7514|7515.4|7512.6|0
1627856710000|2021-08-01 22:25:10|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|0
1627856770000|2021-08-01 22:26:10|7516.4|7512.4|7516.2|7513.4|7516.4|7513.4|7516.2|7512.4|0
1627856790000|2021-08-01 22:26:30|7515.3|7512.5|7515.8|7513|7515.8|7513|7515.3|7512.5|0
1627856800000|2021-08-01 22:26:40|||||||||1
1627856810000|2021-08-01 22:26:50|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|0
1627856820000|2021-08-01 22:27:00|7515.8|7513|7515.3|7512.5|7515.8|7513|7515.3|7512.5|1
1627856830000|2021-08-01 22:27:10|7516.3|7512.3|7519.3|7515.3|7519.3|7515.3|7516.3|7512.3|2
1627856850000|2021-08-01 22:27:30|7518.3|7515.5|7518.3|7515.5|7518.3|7515.5|7518.3|7515.5|0
1627856860000|2021-08-01 22:27:40|7519.3|7515.3|7517.8|7515|7519.4|7515.9|7517.8|7515|0
1627856870000|2021-08-01 22:27:50|7518.2|7515.4|7518.3|7515.5|7518.3|7515.5|7518.2|7515.4|0
1627856900000|2021-08-01 22:28:20|||||||||1
1627856940000|2021-08-01 22:29:00|7518.8|7516|7518.8|7516|7518.8|7516|7518.8|7516|0
1627856950000|2021-08-01 22:29:10|7518.3|7515.5|7518.3|7515.5|7518.3|7515.5|7518.3|7515.5|1
1627856980000|2021-08-01 22:29:40|||||||||1
1627857000000|2021-08-01 22:30:00|7519.4|7515.4|7519.4|7515.4|7519.4|7515.4|7519.4|7515.4|0
1627857050000|2021-08-01 22:30:50|7518.3|7515.5|7518.3|7515.5|7518.3|7515.5|7518.3|7515.5|0
1627857060000|2021-08-01 22:31:00|7518.7|7515.9|7518.8|7516|7518.8|7516|7518.7|7515.9|0
1627857080000|2021-08-01 22:31:20|7518.3|7515.5|7519.4|7515.4|7519.4|7515.5|7518.3|7515.4|1
1627857090000|2021-08-01 22:31:30|7519.3|7515.3|7519.4|7515.4|7519.4|7516.5|7519.3|7515.3|0
1627857100000|2021-08-01 22:31:40|7519.2|7516.4|7519.4|7515.4|7519.4|7516.4|7519.2|7515.4|0
1627857110000|2021-08-01 22:31:50|7519.3|7516.5|7519.3|7516.5|7519.4|7516.5|7518.8|7515.4|0
1627857180000|2021-08-01 22:33:00|7518.8|7516|7518.8|7516|7518.8|7516|7518.8|7516|0
1627857200000|2021-08-01 22:33:20|7518.9|7516.1|7520.8|7516.8|7521.3|7517.4|7518.9|7516.1|2
1627857210000|2021-08-01 22:33:30|7521.3|7517.3|7521.4|7517.4|7521.4|7518.5|7521.3|7517.3|0
1627857290000|2021-08-01 22:34:50|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|0
1627857300000|2021-08-01 22:35:00|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|1
1627857320000|2021-08-01 22:35:20|7521.4|7517.4|7520.8|7518|7521.4|7518.5|7520.8|7517.4|1
1627857330000|2021-08-01 22:35:30|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|0
1627857380000|2021-08-01 22:36:20|7520.8|7518|7520.8|7518|7520.8|7518|7520.8|7518|0
1627857390000|2021-08-01 22:36:30|7520.3|7517.5|7520.3|7517.5|7520.3|7517.5|7520.3|7517.5|0
1627857420000|2021-08-01 22:37:00|7520.7|7517.9|7520.8|7518|7520.8|7518|7520.3|7517.5|0
1627857430000|2021-08-01 22:37:10|7520.9|7518.1|7523.2|7520.4|7523.9|7520.5|7520.9|7518.1|4
1627857440000|2021-08-01 22:37:20|7523.8|7521|7523.3|7520.5|7523.8|7521|7523.3|7520.5|0
1627857450000|2021-08-01 22:37:30|7524.1|7521.3|7524.3|7520.3|7524.3|7521.4|7524.1|7520.3|0
1627857470000|2021-08-01 22:37:50|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|0
1627857480000|2021-08-01 22:38:00|7524.3|7521.5|7523.3|7520.5|7524.3|7521.5|7523.3|7520.3|1
1627857490000|2021-08-01 22:38:10|7524.3|7520.3|7524.3|7521.5|7524.4|7521.5|7524.3|7520.3|0
1627857500000|2021-08-01 22:38:20|7524.4|7520.4|7524.4|7520.4|7524.4|7521.5|7523.3|7520.4|4
1627857510000|2021-08-01 22:38:30|7524.3|7521.5|7525.4|7521.4|7525.4|7521.5|7524.3|7521.4|0
1627857520000|2021-08-01 22:38:40|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|0
1627857530000|2021-08-01 22:38:50|7524.4|7521.6|7525.8|7523|7525.8|7523|7524.4|7521.6|7
1627857540000|2021-08-01 22:39:00|||||||||6
1627857570000|2021-08-01 22:39:30|7524.8|7522|7524.8|7522|7524.8|7522|7524.8|7522|9
1627857590000|2021-08-01 22:39:50|7525.3|7522.5|7525.8|7523|7525.8|7523|7525.3|7522.5|9
1627857600000|2021-08-01 22:40:00|7525.7|7522.9|7525.3|7522.5|7525.7|7522.9|7525.3|7522.5|2
1627857620000|2021-08-01 22:40:20|7524.8|7522|7524.8|7522|7524.8|7522|7524.8|7522|0
1627857630000|2021-08-01 22:40:30|7523.3|7520.5|7523.3|7520.5|7523.3|7520.5|7523.3|7520.5|4
1627857640000|2021-08-01 22:40:40|7522.8|7520|7522.8|7520|7522.8|7520|7522.8|7520|0
1627857660000|2021-08-01 22:41:00|7522.7|7519.9|7522.3|7519.5|7522.7|7519.9|7522.3|7519.5|4
1627857680000|2021-08-01 22:41:20|7523.1|7520.3|7524.3|7520.3|7524.3|7520.5|7523.1|7520.3|0
1627857690000|2021-08-01 22:41:30||7521.5||7521.5||7521.5||7521.5|0
1627857700000|2021-08-01 22:41:40|7525.3|7521.3|7525.2|7522.4|7525.3|7522.4|7524.2|7521.3|0
1627857720000|2021-08-01 22:42:00|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|0
1627857740000|2021-08-01 22:42:20|7525.3|7521.3|7524.2|7521.4|7525.3|7521.4|7524.2|7521.3|0
1627857760000|2021-08-01 22:42:40|7523.8|7521|7523.2|7520.4|7523.8|7521|7523.2|7520.4|0
1627857790000|2021-08-01 22:43:10|||||||||3
1627857810000|2021-08-01 22:43:30|||||||||1
1627857860000|2021-08-01 22:44:20|7523.7|7520.9|7524.7|7521.9|7524.7|7521.9|7523.2|7520.4|1
1627857880000|2021-08-01 22:44:40|7525.2|7522.4|7525.7|7522.9|7525.7|7522.9|7525.2|7522.4|1
1627857890000|2021-08-01 22:44:50|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|13
1627857900000|2021-08-01 22:45:00|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|1
1627857940000|2021-08-01 22:45:40|7525.3|7521.3|7525.3|7521.3|7525.3|7521.3|7525.3|7521.3|0
1627857950000|2021-08-01 22:45:50|7524.2|7521.4|7523.2|7520.4|7524.3|7521.4|7523.2|7520.3|0
1627857960000|2021-08-01 22:46:00|7521.7|7518.9|7523.3|7519.3|7523.3|7520.4|7521.7|7518.9|3
1627857980000|2021-08-01 22:46:20|7522.2|7519.4|7523.1|7520.3|7523.3|7520.4|7522.2|7518.8|0
1627857990000|2021-08-01 22:46:30|7523.2|7520.4|7522.2|7519.4|7523.2|7520.4|7522.2|7519.4|0
1627858030000|2021-08-01 22:47:10|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|0
1627858070000|2021-08-01 22:47:50|7524.3|7520.3|7524.2|7521.4|7524.8|7521.4|7523.7|7520.3|0
1627858080000|2021-08-01 22:48:00|7524.8|7520.8|7524.2|7521.4|7525.3|7521.9|7524.2|7520.8|0
1627858090000|2021-08-01 22:48:10|7525.3|7521.3|7524.2|7521.4|7525.3|7521.4|7524.2|7521.3|0
1627858100000|2021-08-01 22:48:20|7525.3|7521.3|7525.3|7521.3|7525.3|7521.3|7525.3|7521.3|0
1627858120000|2021-08-01 22:48:40|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|0
1627858170000|2021-08-01 22:49:30|7524.4|7521.6|7524.2|7521.4|7524.4|7521.6|7524.2|7521.4|0
1627858210000|2021-08-01 22:50:10|7523.3|7519.3|7522.2|7519.4|7523.3|7519.4|7522.2|7519.3|1
1627858230000|2021-08-01 22:50:30|||||||||1
1627858260000|2021-08-01 22:51:00|7522.7|7519.9|7523.2|7520.4|7523.2|7520.4|7522.7|7519.9|1
1627858280000|2021-08-01 22:51:20|7523.4|7519.4|7523.4|7519.4|7523.4|7519.4|7523.4|7519.4|0
1627858290000|2021-08-01 22:51:30|7523.3|7519.3|7523.3|7519.3|7523.3|7519.3|7523.3|7519.3|0
1627858320000|2021-08-01 22:52:00|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|7522.3|7519.5|0
1627858330000|2021-08-01 22:52:10|7522.2|7519.4|7521.2|7518.4|7522.2|7519.4|7521.2|7518.4|0
1627858340000|2021-08-01 22:52:20|7520.3|7516.3|7519.2|7516.4|7520.3|7516.4|7519.2|7516.3|1
1627858350000|2021-08-01 22:52:30|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|0
1627858370000|2021-08-01 22:52:50|7519.3|7515.3|7519.3|7515.3|7519.3|7515.3|7519.3|7515.3|2
1627858390000|2021-08-01 22:53:10|7518.3|7514.3|7516.2|7513.4|7518.3|7515.4|7516.2|7513.4|13
1627858460000|2021-08-01 22:54:20|7518.3|7514.3|7518.2|7515.4|7519.1|7516.3|7518.2|7514.3|9
1627858470000|2021-08-01 22:54:30|7519.2|7516.4|7519.2|7516.4|7519.4|7516.4|7519.2|7515.3|0
1627858560000|2021-08-01 22:56:00|7520.2|7517.4|7520.2|7517.4|7521.3|7517.4|7520.2|7517.3|0
1627858570000|2021-08-01 22:56:10|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|0
1627858580000|2021-08-01 22:56:20|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|0
1627858610000|2021-08-01 22:56:50|7517.8|7515|7517.8|7515|7517.8|7515|7517.8|7515|1
1627858620000|2021-08-01 22:57:00|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|0
1627858630000|2021-08-01 22:57:10|7517.6|7514.8|7516.7|7513.9|7517.6|7514.8|7516.7|7513.9|1
1627858700000|2021-08-01 22:58:20|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|4
1627858720000|2021-08-01 22:58:40|7515.2|7512.4|7515.2|7512.4|7515.2|7512.4|7515.2|7512.4|10
1627858770000|2021-08-01 22:59:30|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|0
1627858780000|2021-08-01 22:59:40|7516.2|7513.4|7515.7|7512.9|7516.2|7513.4|7515.7|7512.9|1
1627858810000|2021-08-01 23:00:10|7515.2|7512.4|7515.2|7512.4|7515.2|7512.4|7515.2|7512.4|1
1627858820000|2021-08-01 23:00:20|7514.7|7511.9|7514.7|7511.9|7514.7|7511.9|7514.7|7511.9|3
1627858840000|2021-08-01 23:00:40|||||||||1
1627858870000|2021-08-01 23:01:10|7516.7|7513.9|7517.2|7514.4|7517.2|7514.4|7516.7|7513.9|29
1627858880000|2021-08-01 23:01:20|7516.7|7513.9|7516.3|7513.5|7516.7|7513.9|7516.3|7513.5|1
1627858910000|2021-08-01 23:01:50|7515.8|7513|7515.7|7512.9|7515.8|7513|7515.7|7512.9|0
1627859120000|2021-08-01 23:05:20|7515.3|7512.5|7515.2|7512.4|7515.3|7512.5|7515.2|7512.4|0
1627859130000|2021-08-01 23:05:30|7514.8|7512|7514.7|7511.9|7514.8|7512|7514.7|7511.9|0
1627859200000|2021-08-01 23:06:40|||||||||1
1627859250000|2021-08-01 23:07:30|7516|7513.2|7516.1|7513.3|7516.1|7513.3|7515.7|7512.9|3
1627859260000|2021-08-01 23:07:40|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|0
1627859270000|2021-08-01 23:07:50|7517.1|7514.3|7517.1|7514.3|7517.1|7514.3|7517.1|7514.3|1
1627859330000|2021-08-01 23:08:50|7516.7|7513.9|7516.7|7513.9|7517.1|7514.3|7516.7|7513.9|0
1627859340000|2021-08-01 23:09:00|||||||||1
1627859400000|2021-08-01 23:10:00|7515.8|7513|7515.2|7512.4|7515.8|7513|7515.2|7512.4|3
1627859420000|2021-08-01 23:10:20|7514.7|7511.9|7514.7|7511.9|7515.1|7512.3|7514.7|7511.9|0
1627859430000|2021-08-01 23:10:30|7515.1|7512.3|7515.2|7512.4|7515.2|7512.4|7514.7|7511.9|1
1627859460000|2021-08-01 23:11:00|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|0
1627859500000|2021-08-01 23:11:40|7515.2|7511.2|7514.7|7511.9|7515.2|7511.9|7514.2|7511.2|0
1627859510000|2021-08-01 23:11:50|7515.2|7511.2|7515.3|7511.3|7515.3|7511.3|7515.2|7511.2|0
1627859560000|2021-08-01 23:12:40|7514.3|7511.5|7515.3|7511.3|7515.3|7511.5|7514.2|7510.8|0
1627859570000|2021-08-01 23:12:50|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|0
1627859580000|2021-08-01 23:13:00|7515.2|7512.4|7515.7|7512.9|7516.2|7513.4|7515.2|7512.2|0
1627859590000|2021-08-01 23:13:10|7515.8|7513|7516.2|7513.4|7516.2|7513.4|7515.8|7513|0
1627859630000|2021-08-01 23:13:50|||||||||1
1627859690000|2021-08-01 23:14:50|||||||||1
1627859700000|2021-08-01 23:15:00|7515.8|7513|7515.8|7513|7515.8|7513|7515.8|7513|0
1627859710000|2021-08-01 23:15:10|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|0
1627859750000|2021-08-01 23:15:50|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|1
1627859780000|2021-08-01 23:16:20|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|0
1627859800000|2021-08-01 23:16:40|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|7516.1|7513.3|0
1627859820000|2021-08-01 23:17:00|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|0
1627859860000|2021-08-01 23:17:40|7515.7|7512.9|7515.2|7512.4|7515.7|7512.9|7515.2|7512.4|0
1627859890000|2021-08-01 23:18:10|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|0
1627859900000|2021-08-01 23:18:20|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|0
1627859950000|2021-08-01 23:19:10|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|3
1627859980000|2021-08-01 23:19:40|7514.7|7511.9|7515.1|7512.3|7515.1|7512.3|7514.7|7511.9|0
1627860010000|2021-08-01 23:20:10|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|0
1627860050000|2021-08-01 23:20:50|7513.7|7510.9|7514.1|7511.3|7514.1|7511.3|7513.7|7510.9|0
1627860060000|2021-08-01 23:21:00|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|0
1627860090000|2021-08-01 23:21:30|7513.7|7510.9|7513.2|7510.4|7513.7|7510.9|7513.2|7510.4|5
1627860100000|2021-08-01 23:21:40|7512.6|7509.8|7512.2|7509.4|7512.6|7509.8|7511.6|7508.8|2
1627860150000|2021-08-01 23:22:30|7511.6|7508.8|7512.2|7509.4|7512.2|7509.4|7511.6|7508.8|2
1627860160000|2021-08-01 23:22:40|7512.1|7509.3|7511.2|7508.4|7512.3|7509.3|7511.2|7508.3|1
1627860170000|2021-08-01 23:22:50|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|0
1627860190000|2021-08-01 23:23:10|7511.9|7509.1|7511.2|7508.4|7511.9|7509.1|7510.6|7507.8|2
1627860200000|2021-08-01 23:23:20|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|0
1627860210000|2021-08-01 23:23:30|7511.2|7508.4|7512.2|7509.4|7512.2|7509.4|7511.2|7508.4|1
1627860220000|2021-08-01 23:23:40|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|1
1627860230000|2021-08-01 23:23:50|7512.1|7508.1|7512.3|7508.3|7512.3|7508.4|7511.2|7508.1|0
1627860250000|2021-08-01 23:24:10|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|0
1627860260000|2021-08-01 23:24:20|7509.9|7507.1|7511.2|7508.4|7511.3|7508.4|7509.6|7506.8|1
1627860270000|2021-08-01 23:24:30|7512.2|7508.2|7512.2|7509.4|7512.2|7509.4|7511.2|7508.2|0
1627860300000|2021-08-01 23:25:00|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|1
1627860310000|2021-08-01 23:25:10|7514.3|7510.3|7509.7|7506.9|7514.3|7510.4|7509.7|7506.9|1
1627860320000|2021-08-01 23:25:20|7510.2|7507.4|7509.3|7506.5|7510.3|7507.4|7509.3|7506.3|1
1627860330000|2021-08-01 23:25:30|7509.2|7506.4|7510.3|7506.3|7510.3|7507.4|7509.2|7506.3|0
1627860340000|2021-08-01 23:25:40|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|0
1627860350000|2021-08-01 23:25:50|7510.1|7507.3|7510.2|7507.4|7510.2|7507.4|7510.1|7506.2|0
1627860360000|2021-08-01 23:26:00|7510|7507.2|7510|7507.2|7510|7507.2|7509.6|7506.8|2
1627860370000|2021-08-01 23:26:10|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|0
1627860390000|2021-08-01 23:26:30|7510.3|7506.3|7510.2|7507.4|7510.3|7507.4|7510.2|7506.3|1
1627860400000|2021-08-01 23:26:40|7508.7|7505.9|7509.2|7506.4|7509.2|7506.4|7508.7|7505.9|1
1627860410000|2021-08-01 23:26:50|7509.6|7506.8|7509.2|7506.4|7509.7|7506.9|7509.2|7506.4|0
1627860420000|2021-08-01 23:27:00|7508.9|7506.1|7508.6|7505.8|7508.9|7506.1|7507.6|7504.8|8
1627860430000|2021-08-01 23:27:10|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|0
1627860440000|2021-08-01 23:27:20|7508.2|7505.4|7508.7|7505.9|7508.7|7505.9|7508.2|7505.4|0
1627860450000|2021-08-01 23:27:30|7508.6|7505.8|7508.2|7505.4|7508.6|7505.8|7508.2|7505.4|1
1627860460000|2021-08-01 23:27:40|7509.2|7505.2|7508.2|7505.4|7509.2|7505.4|7508.2|7505.2|0
1627860470000|2021-08-01 23:27:50|7507.7|7504.9|7508.1|7505.3|7508.1|7505.3|7507.7|7504.9|0
1627860480000|2021-08-01 23:28:00|7507.7|7504.9|7508.1|7505.3|7508.3|7505.3|7507.7|7504.3|7
1627860510000|2021-08-01 23:28:30|7507.7|7504.9|7507.7|7504.9|7507.7|7504.9|7507.7|7504.9|4
1627860540000|2021-08-01 23:29:00|7508.6|7505.8|7508.1|7505.3|7508.6|7505.8|7507.2|7504.2|3
1627860580000|2021-08-01 23:29:40|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|0
1627860600000|2021-08-01 23:30:00|7507.7|7504.9|7507.2|7504.4|7507.7|7504.9|7507.2|7504.4|1
1627860620000|2021-08-01 23:30:20|7507|7504.2|7507.1|7504.3|7507.1|7504.3|7506.1|7503.3|7
1627860630000|2021-08-01 23:30:30|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|1
1627860640000|2021-08-01 23:30:40|7507.2|7503.3|7507.3|7503.3|7507.3|7503.3|7507.2|7503.3|0
1627860650000|2021-08-01 23:30:50|7507.1|7504.3|7507.3|7503.3|7507.3|7504.3|7506.2|7503.3|4
1627860660000|2021-08-01 23:31:00|7506.2|7503.4|7506.8|7502.8|7507.2|7503.4|7506.2|7502.8|0
1627860670000|2021-08-01 23:31:10|7506.1|7503.3|7506.1|7503.3|7506.2|7503.4|7506.1|7503.3|8
1627860690000|2021-08-01 23:31:30|7507.2|7503.2|7506|7503.2|7507.2|7503.2|7505.7|7502.9|0
1627860700000|2021-08-01 23:31:40|7506.2|7503.4|7506|7503.2|7506.2|7503.4|7506|7503.2|3
1627860710000|2021-08-01 23:31:50|7505.7|7502.9|7505.7|7502.9|7505.7|7502.9|7505.7|7502.9|0
1627860720000|2021-08-01 23:32:00|7506.1|7503.3|7502.2|7499.4|7506.1|7503.3|7502.2|7499.4|20
1627860730000|2021-08-01 23:32:10|7501.6|7498.8|7502.1|7499.3|7502.5|7499.7|7501.6|7498.8|1
1627860740000|2021-08-01 23:32:20|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|0
1627860750000|2021-08-01 23:32:30|7503.5|7500.7|7504.6|7501.8|7505.1|7502.3|7503.5|7500.7|0
1627860760000|2021-08-01 23:32:40|7505.1|7502.3|7504.6|7501.8|7505.1|7502.3|7504.6|7501.8|0
1627860770000|2021-08-01 23:32:50|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|0
1627860810000|2021-08-01 23:33:30|7506|7503.2|7506.1|7503.3|7506.1|7503.3|7506|7503.2|0
1627860830000|2021-08-01 23:33:50|7505.1|7502.3|7505|7502.2|7505.1|7502.3|7504.7|7501.9|1
1627860840000|2021-08-01 23:34:00|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|0
1627860850000|2021-08-01 23:34:10|7506|7503.2|7506.1|7503.3|7506.1|7503.3|7506|7503.2|0
1627860870000|2021-08-01 23:34:30|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|0
1627860880000|2021-08-01 23:34:40|7505.7|7502.9|7505.1|7502.3|7505.7|7502.9|7504.6|7501.8|13
1627860890000|2021-08-01 23:34:50|7505.5|7502.7|7505.5|7502.7|7506|7503.2|7505.5|7502.7|8
1627860900000|2021-08-01 23:35:00|7504.7|7501.9|7502.5|7499.7|7508|7505.2|7502.5|7499.7|6
1627860910000|2021-08-01 23:35:10|7502.4|7499.6|7503|7500.2|7503.2|7500.2|7501.5|7498.7|5
1627860930000|2021-08-01 23:35:30|7504.1|7500.1|7504.1|7500.1|7504.1|7500.2|7503|7500.1|0
1627860960000|2021-08-01 23:36:00|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|0
1627860970000|2021-08-01 23:36:10|7503|7500.2|7503.5|7500.7|7505.2|7502.2|7503|7500.2|6
1627860980000|2021-08-01 23:36:20|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|0
1627860990000|2021-08-01 23:36:30|7504.9|7502.1|7505|7502.2|7505|7502.2|7504.9|7502.1|9
1627861000000|2021-08-01 23:36:40|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|7504.2|7501.4|1
1627861020000|2021-08-01 23:37:00|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|0
1627861030000|2021-08-01 23:37:10|7504.1|7500.1|7503|7500.2|7504.1|7501.2|7503|7499.1|33
1627861060000|2021-08-01 23:37:40|7503.2|7500.4|7503.1|7500.3|7504.1|7501.2|7503.1|7500.1|9
1627861080000|2021-08-01 23:38:00|7503|7500.2|7503|7500.2|7503|7500.2|7503|7500.2|0
1627861090000|2021-08-01 23:38:10|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|10
1627861110000|2021-08-01 23:38:30|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|0
1627861140000|2021-08-01 23:39:00|7503.6|7500.8|7504|7501.2|7504|7501.2|7503.6|7500.8|4
1627861150000|2021-08-01 23:39:10|7503.6|7500.8|7504|7501.2|7504|7501.2|7503.5|7500.7|0
1627861180000|2021-08-01 23:39:40|7505|7502.2|7505.5|7502.7|7505.5|7502.7|7505|7502.2|5
1627861190000|2021-08-01 23:39:50|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|0
1627861200000|2021-08-01 23:40:00|7504.6|7501.8|7504|7501.2|7504.6|7501.8|7504|7501.2|8
1627861230000|2021-08-01 23:40:30|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|0
1627861240000|2021-08-01 23:40:40|7504.1|7501.3|7503.5|7500.7|7505|7502.2|7503.5|7500.7|2
1627861250000|2021-08-01 23:40:50|7504|7501.2|7503|7500.2|7504|7501.2|7503|7499.1|3
1627861270000|2021-08-01 23:41:10|7503.5|7500.7|7503|7500.2|7504.6|7501.2|7503|7500.1|0
1627861280000|2021-08-01 23:41:20|7503.5|7500.7|7503|7500.2|7503.5|7500.7|7503|7500.2|0
1627861320000|2021-08-01 23:42:00|7503.9|7501.1|7504|7501.2|7504|7501.2|7503.9|7501.1|0
1627861340000|2021-08-01 23:42:20|7504.5|7501.7|7504.1|7500.1|7505.1|7501.7|7503.9|7500.1|0
1627861350000|2021-08-01 23:42:30|7503.9|7501.1|7504|7501.2|7504|7501.2|7503.9|7501.1|0
1627861420000|2021-08-01 23:43:40|7504.5|7501.7|7504.5|7501.7|7504.5|7501.7|7504.5|7501.7|0
1627861430000|2021-08-01 23:43:50|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|0
1627861460000|2021-08-01 23:44:20|7505.2|7501.2|7505.2|7501.2|7505.2|7501.2|7505.2|7501.2|0
1627861470000|2021-08-01 23:44:30|7505.1|7501.1|7505.1|7501.1|7505.1|7501.1|7505.1|7501.1|0
1627861490000|2021-08-01 23:44:50|7504.9|7502.1|7505.1|7501.1|7505.1|7502.1|7504.9|7501.1|0
1627861500000|2021-08-01 23:45:00|7504|7501.2|7503|7500.2|7504|7501.2|7501.5|7498.7|1
1627861510000|2021-08-01 23:45:10|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|0
1627861520000|2021-08-01 23:45:20|7504.4|7501.6|7504|7501.2|7504.9|7502.1|7504|7501.2|2
1627861530000|2021-08-01 23:45:30|7504.4|7501.6|7504.5|7501.7|7504.5|7501.7|7504.4|7501.6|2
1627861540000|2021-08-01 23:45:40|7505|7502.2|7504.9|7502.1|7505.5|7502.7|7504.9|7501.2|2
1627861550000|2021-08-01 23:45:50|7505|7502.2|7505|7502.2|7505|7502.2|7504.4|7501.6|3
1627861560000|2021-08-01 23:46:00|7505.1|7501.1|7503.9|7501.1|7505.1|7501.1|7503.4|7500.6|1
1627861570000|2021-08-01 23:46:10|||||||||1
1627861580000|2021-08-01 23:46:20|7504.5|7501.7|7504.5|7501.7|7504.5|7501.7|7504.5|7501.7|0
1627861600000|2021-08-01 23:46:40|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|0
1627861620000|2021-08-01 23:47:00|7505.5|7502.7|7505|7502.2|7505.5|7502.7|7505|7502.2|2
1627861660000|2021-08-01 23:47:40|7504.9|7502.1|7505|7501|7505|7502.1|7504.9|7501|0
1627861680000|2021-08-01 23:48:00|7505.1|7501.1|7503.9|7501.1|7505.1|7501.3|7503|7500.2|2
1627861690000|2021-08-01 23:48:10|7503.1|7500.3|7504|7501.2|7504|7501.2|7502.9|7500.1|0
1627861700000|2021-08-01 23:48:20|7503.5|7500.7|7503.9|7501.1|7503.9|7501.1|7503.4|7500.6|0
1627861710000|2021-08-01 23:48:30|7504|7501.2|7505|7502.2|7505|7502.2|7504|7501.2|0
1627861730000|2021-08-01 23:48:50|7504|7501.2|7503.9|7501.1|7504.2|7501.2|7503.9|7500.2|0
1627861740000|2021-08-01 23:49:00|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|0
1627861760000|2021-08-01 23:49:20|7504.5|7501.7|7504.5|7501.7|7504.5|7501.7|7504.5|7501.7|0
1627861770000|2021-08-01 23:49:30|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|0
1627861780000|2021-08-01 23:49:40|7504.5|7501.7|7504.5|7501.7|7504.5|7501.7|7504.5|7501.7|0
1627861790000|2021-08-01 23:49:50|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|9
1627861910000|2021-08-01 23:51:50|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|0
1627861920000|2021-08-01 23:52:00|7505|7502.2|7505.9|7503.1|7505.9|7503.1|7505|7502.2|0
1627861960000|2021-08-01 23:52:40|7506.1|7502.1|7505.9|7503.1|7506.1|7503.1|7505.9|7502|0
1627861970000|2021-08-01 23:52:50|7506.1|7502.1|7505.9|7503.1|7506.1|7503.1|7505.9|7502|0
1627861980000|2021-08-01 23:53:00|7506|7502|7505.9|7503.1|7506|7503.1|7505.9|7502|0
1627862000000|2021-08-01 23:53:20|7506.1|7502.1|7505.9|7503.1|7506.1|7503.1|7505.9|7502.1|0
1627862010000|2021-08-01 23:53:30|7505.1|7502.3|7505|7502.2|7505.1|7502.3|7505|7502.2|0
1627862020000|2021-08-01 23:53:40|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|0
1627862050000|2021-08-01 23:54:10|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|0
1627862060000|2021-08-01 23:54:20|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|0
1627862070000|2021-08-01 23:54:30|7505.1|7501.1|7505.1|7501.1|7505.1|7501.1|7505|7501|0
1627862080000|2021-08-01 23:54:40|7505|7501|7504|7501.2|7505|7501.2|7504|7501|0
1627862090000|2021-08-01 23:54:50|7503.9|7501.1|7504.4|7501.6|7504.4|7501.6|7503.9|7501.1|0
1627862120000|2021-08-01 23:55:20|7504.9|7502.1|7504.9|7502.1|7505.4|7502.6|7504.9|7502.1|0
1627862130000|2021-08-01 23:55:30|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|0
1627862140000|2021-08-01 23:55:40|7504.9|7502.1|7504.9|7502.1|7505.4|7502.6|7504.9|7502.1|0
1627862160000|2021-08-01 23:56:00|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|0
1627862170000|2021-08-01 23:56:10|7504.9|7502.1|7505.4|7502.6|7505.4|7502.6|7504.9|7502.1|0
1627862180000|2021-08-01 23:56:20|7505|7502.2|7504.9|7502.1|7505|7502.2|7504.9|7502.1|0
1627862200000|2021-08-01 23:56:40|7505.4|7502.6|7504.9|7502.1|7505.4|7502.6|7504.9|7502.1|0
1627862210000|2021-08-01 23:56:50|7505.4|7502.6|7504.9|7502.1|7505.4|7502.6|7504.9|7502.1|0
1627862230000|2021-08-01 23:57:10|7504.1|7501.3|7503|7500.2|7504.1|7501.3|7503|7500.2|0
1627862250000|2021-08-01 23:57:30|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|0
1627862260000|2021-08-01 23:57:40|7504.1|7500.1|7504.4|7501.6|7504.4|7501.6|7503.9|7500|0
1627862270000|2021-08-01 23:57:50|7504|7501.2|7504|7501.2|7505|7502.2|7504|7501.2|0
1627862280000|2021-08-01 23:58:00|7505.1|7501.1|7504|7501.2|7505.1|7502.1|7504|7501.1|0
1627862290000|2021-08-01 23:58:10|7504.9|7502.1|7505|7502.2|7505|7502.2|7504.9|7502.1|0
1627862310000|2021-08-01 23:58:30|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|0
1627862330000|2021-08-01 23:58:50||7500||7500||7500||7500|0
1627862340000|2021-08-01 23:59:00|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|0
1627862350000|2021-08-01 23:59:10|7504|7501.2|7504|7501.2|7505|7501.2|7504|7501|0
1627862360000|2021-08-01 23:59:20|7503.9|7500|7504|7501.2|7504.1|7501.2|7503.9|7500|1
1627862380000|2021-08-01 23:59:40|7504.5|7501.7|7504|7501.2|7504.5|7501.7|7504|7501.2|0
1627862400000|2021-08-02 00:00:00|7504.5|7501.7|7507.5|7504.7|7507.5|7504.7|7504.5|7501.7|26
1627862410000|2021-08-02 00:00:10|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|7507.4|7504.6|0
1627862420000|2021-08-02 00:00:20|7505.2|7502.4|7503.5|7500.7|7505.5|7502.7|7503.2|7500.4|28
1627862430000|2021-08-02 00:00:30|7503|7500.2|7503.5|7500.7|7503.5|7500.7|7503|7500.2|1
1627862440000|2021-08-02 00:00:40|7503.7|7500.9|7504.9|7502.1|7504.9|7502.1|7503.7|7500.9|2
1627862460000|2021-08-02 00:01:00|7504.5|7501.7|7503|7500.2|7504.5|7501.7|7503|7500.2|1
1627862470000|2021-08-02 00:01:10|7502|7499.2|7500|7497.2|7502|7499.2|7500|7497.2|8
1627862480000|2021-08-02 00:01:20|7500.5|7497.7|7500|7497.2|7501.1|7497.7|7500|7497.1|1
1627862490000|2021-08-02 00:01:30|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|2
1627862500000|2021-08-02 00:01:40|||||||||1
1627862510000|2021-08-02 00:01:50|7498.5|7495.7|7497.9|7495.1|7498.5|7495.7|7496.9|7494.1|11
1627862520000|2021-08-02 00:02:00|7497|7494.2|7496.9|7494.1|7497.4|7494.6|7496.5|7493.7|6
1627862530000|2021-08-02 00:02:10|7496.5|7493.7|7496|7493.2|7497.1|7494.1|7496|7493.1|2
1627862540000|2021-08-02 00:02:20|7496.5|7493.7|7496.9|7494.1|7497.1|7494.1|7496|7493|2
1627862550000|2021-08-02 00:02:30|||||||||1
1627862570000|2021-08-02 00:02:50|7497.4|7494.6|7497|7494.2|7498|7495.2|7497|7494|16
1627862580000|2021-08-02 00:03:00|7496.5|7493.7|7498|7495.2|7498|7495.2|7496.5|7493.7|7
1627862590000|2021-08-02 00:03:10|7498.4|7495.6|7498.9|7496.1|7498.9|7496.1|7498.4|7495.6|0
1627862600000|2021-08-02 00:03:20|7498.5|7495.7|7497|7494.2|7498.5|7495.7|7497|7494.1|1
1627862610000|2021-08-02 00:03:30|7498|7494|7497|7494.2|7498|7494.2|7497|7494|0
1627862620000|2021-08-02 00:03:40|7496.1|7493.3|7496|7493.2|7496.9|7494.1|7496|7493.2|0
1627862630000|2021-08-02 00:03:50|7495|7492.2|7494.5|7491.7|7495|7492.2|7494.5|7491.7|7
1627862640000|2021-08-02 00:04:00|7494.9|7492.1|7495.9|7493.1|7495.9|7493.1|7494.9|7492.1|8
1627862650000|2021-08-02 00:04:10|||||||||1
1627862670000|2021-08-02 00:04:30|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|0
1627862690000|2021-08-02 00:04:50|7495.9|7493.1|7495|7492.2|7495.9|7493.1|7495|7492.2|11
1627862700000|2021-08-02 00:05:00|7495.4|7492.6|7494.9|7492.1|7495.5|7492.7|7494.9|7492.1|1
1627862710000|2021-08-02 00:05:10|7494.5|7491.7|7494.9|7492.1|7494.9|7492.1|7494.5|7491.7|5
1627862730000|2021-08-02 00:05:30|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|1
1627862750000|2021-08-02 00:05:50|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|3
1627862760000|2021-08-02 00:06:00|7493|7490.2|7491|7488.2|7493|7490.2|7491|7488.2|68
1627862770000|2021-08-02 00:06:10|||||||||2
1627862780000|2021-08-02 00:06:20|||||||||1
1627862790000|2021-08-02 00:06:30|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|9
1627862800000|2021-08-02 00:06:40|||||||||3
1627862820000|2021-08-02 00:07:00|7490.4|7487.6|7490|7487.2|7490.4|7487.6|7490|7487.2|1
1627862830000|2021-08-02 00:07:10|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|0
1627862840000|2021-08-02 00:07:20|7490.5|7487.7|7490|7487.2|7490.5|7487.7|7489|7486.2|37
1627862850000|2021-08-02 00:07:30|7489.6|7486.8|7490|7487.2|7490|7487.2|7489.5|7486.7|0
1627862860000|2021-08-02 00:07:40|7490.4|7487.6|7490.5|7487.7|7490.5|7487.7|7490.4|7487.6|2
1627862870000|2021-08-02 00:07:50|||||||||16
1627862880000|2021-08-02 00:08:00|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|6
1627862890000|2021-08-02 00:08:10|7490.5|7487.7|7488.5|7485.7|7490.5|7487.7|7488|7485.2|30
1627862910000|2021-08-02 00:08:30|7490|7487.2|7489.5|7486.7|7490|7487.2|7489.5|7486.7|2
1627862940000|2021-08-02 00:09:00|7489|7486.2|7488.5|7485.7|7489|7486.2|7488.5|7485.7|2
1627862960000|2021-08-02 00:09:20|7488.6|7485.8|7489.5|7486.7|7490.5|7487.7|7488.6|7485.8|6
1627862970000|2021-08-02 00:09:30|7489|7486.2|7488.5|7485.7|7489|7486.2|7488.5|7485.7|0
1627862980000|2021-08-02 00:09:40|7488|7485.2|7487.5|7484.7|7488|7485.2|7487.5|7484.7|1
1627862990000|2021-08-02 00:09:50|7488|7485.2|7488|7485.2|7488.5|7485.7|7488|7485.2|1
1627863000000|2021-08-02 00:10:00|7488.5|7485.7|7488.9|7486.1|7488.9|7486.1|7488.5|7485.7|0
1627863010000|2021-08-02 00:10:10|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|0
1627863020000|2021-08-02 00:10:20|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|0
1627863050000|2021-08-02 00:10:50|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|2
1627863060000|2021-08-02 00:11:00|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|1
1627863070000|2021-08-02 00:11:10|7490|7487.2|7490.5|7487.7|7490.5|7487.7|7490|7487.2|0
1627863090000|2021-08-02 00:11:30|7490|7487.2|7489.5|7486.7|7490|7487.2|7489.5|7486.7|3
1627863100000|2021-08-02 00:11:40|7489.6|7486.8|7490|7487.2|7490|7487.2|7489.6|7486.8|1
1627863130000|2021-08-02 00:12:10|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|18
1627863140000|2021-08-02 00:12:20|||||||||8
1627863160000|2021-08-02 00:12:40|||||||||1
1627863170000|2021-08-02 00:12:50|||||||||3
1627863180000|2021-08-02 00:13:00|||||||||2
1627863200000|2021-08-02 00:13:20|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|2
1627863210000|2021-08-02 00:13:30|7490.4|7487.6|7490.5|7487.7|7490.5|7487.7|7490.4|7487.6|0
1627863230000|2021-08-02 00:13:50|||||||||10
1627863240000|2021-08-02 00:14:00|7492.8|7490|7492.8|7490|7495|7492.2|7492|7489.2|30
1627863250000|2021-08-02 00:14:10|7492.1|7489.3|7493|7490.2|7493|7490.2|7492|7489.2|1
1627863260000|2021-08-02 00:14:20|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|0
1627863270000|2021-08-02 00:14:30|7492.9|7490.1|7493|7490.2|7493|7490.2|7492.9|7490.1|0
1627863280000|2021-08-02 00:14:40|7492.1|7489.3|7492|7489.2|7492.1|7489.3|7492|7489.2|0
1627863300000|2021-08-02 00:15:00|7491.5|7488.7|7492|7489.2|7492|7489.2|7491.5|7488.7|2
1627863310000|2021-08-02 00:15:10|7492.8|7490|7493|7490.2|7493|7490.2|7492.8|7490|0
1627863320000|2021-08-02 00:15:20|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|0
1627863330000|2021-08-02 00:15:30|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|0
1627863340000|2021-08-02 00:15:40|7493.5|7490.7|7493.9|7491.1|7494|7491.2|7493.5|7490.7|0
1627863350000|2021-08-02 00:15:50|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|2
1627863360000|2021-08-02 00:16:00|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|0
1627863370000|2021-08-02 00:16:10|7495|7492.2|7498.5|7495.7|7498.9|7496.1|7495|7492.2|6
1627863380000|2021-08-02 00:16:20|7498.4|7495.6|7499.5|7496.7|7500|7497.2|7498.4|7495.6|3
1627863390000|2021-08-02 00:16:30|7499.9|7497.1|7499.5|7496.7|7499.9|7497.1|7499.5|7496.7|0
1627863400000|2021-08-02 00:16:40|7499.9|7497.1|7500|7497.2|7500|7497.2|7499.9|7497.1|0
1627863410000|2021-08-02 00:16:50|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|0
1627863420000|2021-08-02 00:17:00|7498.1|7495.3|7494.5|7491.7|7498.1|7495.3|7494.5|7491.7|13
1627863430000|2021-08-02 00:17:10|7495|7492.2|7497|7494.2|7497|7494.2|7494.5|7491.7|10
1627863440000|2021-08-02 00:17:20|7496.5|7493.7|7497|7494.2|7497|7494.2|7496.5|7493.7|1
1627863450000|2021-08-02 00:17:30|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|0
1627863460000|2021-08-02 00:17:40|7496|7493.2|7495|7492.2|7496|7493.2|7495|7492.2|0
1627863470000|2021-08-02 00:17:50|7495.1|7491.1|7495|7492.2|7495.1|7492.2|7495|7491.1|0
1627863510000|2021-08-02 00:18:30|7495.4|7492.6|7497|7494.2|7498.9|7496.1|7495.4|7492.6|1
1627863520000|2021-08-02 00:18:40|7498|7495.2|7497|7494.2|7498|7495.2|7497|7493.1|0
1627863540000|2021-08-02 00:19:00|7496.5|7493.7|7497|7494.2|7497|7494.2|7496.5|7493.7|0
1627863560000|2021-08-02 00:19:20|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|0
1627863570000|2021-08-02 00:19:30|7496.9|7494.1|7497|7494.2|7497|7494.2|7496.5|7493.7|0
1627863580000|2021-08-02 00:19:40|7496.5|7493.7|7496.9|7494.1|7496.9|7494.1|7496.4|7493.6|0
1627863590000|2021-08-02 00:19:50|7497.4|7494.6|7497.9|7495.1|7497.9|7495.1|7497.4|7494.6|3
1627863600000|2021-08-02 00:20:00|7497.5|7494.7|7497.9|7495.1|7497.9|7495.1|7497.4|7494.6|0
1627863620000|2021-08-02 00:20:20|7497.5|7494.7|7497.9|7495.1|7497.9|7495.1|7497.4|7494.6|2
1627863630000|2021-08-02 00:20:30|7497.5|7494.7|7496.9|7494.1|7497.5|7494.7|7496.9|7493.1|3
1627863640000|2021-08-02 00:20:40|7496.5|7493.7|7496.4|7493.6|7496.5|7493.7|7496.4|7493.6|0
1627863650000|2021-08-02 00:20:50|7495.9|7493.1|7496.9|7494.1|7496.9|7494.1|7495|7492.2|2
1627863670000|2021-08-02 00:21:10|7494.9|7492.1|7494.5|7491.7|7494.9|7492.1|7494.5|7491.7|15
1627863680000|2021-08-02 00:21:20|7494.9|7492.1|7494.6|7491.8|7494.9|7492.1|7494.6|7491.8|1
1627863690000|2021-08-02 00:21:30|7493.6|7490.8|7493.1|7490.3|7493.6|7490.8|7493.1|7490.3|3
1627863700000|2021-08-02 00:21:40|7493|7490.2|7493|7490.2|7493|7490.2|7493|7490.2|0
1627863710000|2021-08-02 00:21:50|7492.8|7490|7490.6|7487.8|7492.8|7490|7490.1|7487.3|20
1627863720000|2021-08-02 00:22:00|7490|7487.2|7493.9|7491.1|7493.9|7491.1|7490|7487.2|1
1627863730000|2021-08-02 00:22:10|7493.5|7490.7|7493.9|7491.1|7494|7491.2|7493.5|7490.7|1
1627863750000|2021-08-02 00:22:30|7490.8|7488|7488.4|7485.6|7490.8|7488|7488.2|7485.4|34
1627863760000|2021-08-02 00:22:40|7488.5|7485.7|7490.5|7487.7|7490.5|7487.7|7488.5|7485.7|2
1627863770000|2021-08-02 00:22:50|7490.6|7487.8|7492|7489.2|7492|7489.2|7490.6|7487.8|1
1627863780000|2021-08-02 00:23:00|7491.9|7489.1|7491.5|7488.7|7492|7489.2|7491.5|7488.7|6
1627863790000|2021-08-02 00:23:10|7491.3|7488.5|7490.4|7487.6|7491.3|7488.5|7490.4|7487.6|2
1627863800000|2021-08-02 00:23:20|7490.9|7488.1|7490.9|7488.1|7491.1|7488.1|7490.9|7487.1|1
1627863810000|2021-08-02 00:23:30|7491|7488.2|7491.9|7489.1|7491.9|7489.1|7491|7488.2|0
1627863820000|2021-08-02 00:23:40|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|0
1627863830000|2021-08-02 00:23:50|7491.9|7489.1|7491.9|7489.1|7492|7489.1|7490.1|7487.3|9
1627863840000|2021-08-02 00:24:00|7492|7489.2|7492.9|7490.1|7493|7490.1|7492|7489|0
1627863850000|2021-08-02 00:24:10|7493.9|7491.1|7492.3|7489.5|7494|7491.2|7492.3|7489.5|8
1627863860000|2021-08-02 00:24:20|7491.1|7488.3|7492|7489.2|7492|7489.2|7491.1|7488.3|0
1627863870000|2021-08-02 00:24:30|7492.1|7489.3|7492.9|7490.1|7492.9|7490.1|7492.1|7489.3|0
1627863880000|2021-08-02 00:24:40|7492.5|7489.7|7491|7488.2|7492.5|7489.7|7491|7488.2|2
1627863890000|2021-08-02 00:24:50|7492.1|7488.1|7491.1|7488.3|7492.1|7488.3|7491.1|7488.1|0
1627863900000|2021-08-02 00:25:00|7492.1|7488.1|7492.1|7488.1|7492.1|7488.1|7492.1|7488.1|0
1627863910000|2021-08-02 00:25:10|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|0
1627863950000|2021-08-02 00:25:50|7492.1|7488.1|7492.9|7490.1|7493|7490.1|7491.5|7488.1|2
1627863960000|2021-08-02 00:26:00|7493|7490.2|7490.5|7487.7|7493|7490.2|7490.5|7487.7|11
1627863970000|2021-08-02 00:26:10|7490.1|7487.3|7490.1|7486.1|7490.1|7487.3|7489.1|7486.1|3
1627863980000|2021-08-02 00:26:20|7489.1|7486.3|7488.1|7485.3|7489.1|7486.3|7488.1|7485.3|11
1627863990000|2021-08-02 00:26:30|7489.1|7485.1|7488.1|7485.3|7489.1|7485.3|7488.1|7485.1|0
1627864000000|2021-08-02 00:26:40|7488|7485.2|7486.1|7483.3|7488|7485.2|7485.6|7482.8|5
1627864010000|2021-08-02 00:26:50|7485.6|7482.8|7486.1|7483.3|7486.1|7483.3|7485.6|7482.8|0
1627864020000|2021-08-02 00:27:00|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|3
1627864030000|2021-08-02 00:27:10|7486|7483.2|7485.6|7482.8|7486|7483.2|7485.6|7482.8|1
1627864040000|2021-08-02 00:27:20|7486|7483.2|7485.6|7482.8|7486|7483.2|7485.6|7482.8|0
1627864050000|2021-08-02 00:27:30|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|0
1627864070000|2021-08-02 00:27:50|7485.1|7482.3|7483|7480.2|7485.1|7482.3|7483|7480.2|11
1627864080000|2021-08-02 00:28:00|7482.9|7480.1|7483|7480.2|7483.4|7480.6|7482.9|7480.1|0
1627864090000|2021-08-02 00:28:10|7483.1|7480.3|7484|7481.2|7484|7481.2|7483.1|7480.3|2
1627864100000|2021-08-02 00:28:20|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|0
1627864110000|2021-08-02 00:28:30|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|0
1627864120000|2021-08-02 00:28:40|7485.1|7482.3|7482.1|7479.3|7485.1|7482.3|7482.1|7479.3|1
1627864130000|2021-08-02 00:28:50|7481.9|7479.1|7482|7479.2|7482|7479.2|7481.5|7478.7|3
1627864140000|2021-08-02 00:29:00|||||||||1
1627864170000|2021-08-02 00:29:30|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|0
1627864190000|2021-08-02 00:29:50|7483.1|7479.1|7483.1|7480.3|7483.2|7480.3|7483.1|7479.1|2
1627864200000|2021-08-02 00:30:00|7482.6|7479.8|7484|7481.2|7484|7481.2|7482.6|7479.8|5
1627864210000|2021-08-02 00:30:10|7483.5|7480.7|7483|7480.2|7483.5|7480.7|7483|7480.2|1
1627864220000|2021-08-02 00:30:20|7482|7479.2|7482.9|7480.1|7482.9|7480.1|7482|7479.2|0
1627864230000|2021-08-02 00:30:30|7482.5|7479.7|7482.9|7480.1|7482.9|7480.1|7482.5|7479.7|0
1627864270000|2021-08-02 00:31:10|7483|7480.2|7483|7480.2|7483|7480.2|7483|7480.2|0
1627864280000|2021-08-02 00:31:20|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|1
1627864290000|2021-08-02 00:31:30|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|5
1627864310000|2021-08-02 00:31:50|7483|7480.2|7483|7480.2|7483|7480.2|7483|7480.2|3
1627864330000|2021-08-02 00:32:10|7482.1|7479.3|7482.5|7479.7|7482.5|7479.7|7482|7479.2|6
1627864340000|2021-08-02 00:32:20|7482|7479.2|7482|7479.2|7482|7479.2|7482|7479.2|2
1627864350000|2021-08-02 00:32:30|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|0
1627864390000|2021-08-02 00:33:10|7482.5|7479.7|7481.6|7478.8|7482.5|7479.7|7481.6|7478.8|4
1627864400000|2021-08-02 00:33:20|7482.5|7479.7|7482.1|7479.3|7482.5|7479.7|7482.1|7479.3|3
1627864410000|2021-08-02 00:33:30|||||||||1
1627864430000|2021-08-02 00:33:50|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|2
1627864450000|2021-08-02 00:34:10|7483.5|7480.7|7484|7481.2|7484|7481.2|7483.5|7480.7|3
1627864460000|2021-08-02 00:34:20|7484.1|7481.3|7485.9|7483.1|7485.9|7483.1|7484.1|7481.3|10
1627864480000|2021-08-02 00:34:40|7486.4|7483.6|7486.5|7483.7|7486.5|7483.7|7486.4|7483.6|0
1627864490000|2021-08-02 00:34:50|7486.9|7484.1|7488.9|7486.1|7488.9|7486.1|7486.9|7484.1|1
1627864500000|2021-08-02 00:35:00|7489|7486.2|7489.5|7486.7|7489.5|7486.7|7488.9|7486.1|1
1627864530000|2021-08-02 00:35:30|7489.9|7487.1|7490.9|7488.1|7490.9|7488.1|7489.9|7487.1|0
1627864540000|2021-08-02 00:35:40|7489.4|7486.6|7489|7486.2|7490|7487.2|7489|7486.2|9
1627864570000|2021-08-02 00:36:10|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|0
1627864590000|2021-08-02 00:36:30|7488.9|7486.1|7488.5|7485.7|7488.9|7486.1|7488.5|7485.7|1
1627864600000|2021-08-02 00:36:40|7488.9|7486.1|7489|7486.2|7489|7486.2|7488.9|7486.1|1
1627864620000|2021-08-02 00:37:00|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|1
1627864660000|2021-08-02 00:37:40|7488.5|7485.7|7488.9|7486.1|7488.9|7486.1|7488.5|7485.7|1
1627864670000|2021-08-02 00:37:50|7487|7484.2|7485.5|7482.7|7487|7484.2|7485|7482.2|4
1627864680000|2021-08-02 00:38:00|7485.9|7483.1|7485|7482.2|7485.9|7483.1|7484.5|7481.7|2
1627864690000|2021-08-02 00:38:10|7485.9|7483.1|7486|7483.2|7486|7483.2|7485.9|7483.1|0
1627864700000|2021-08-02 00:38:20|7486.5|7483.7|7487.4|7484.6|7487.5|7484.7|7486.5|7483.7|0
1627864710000|2021-08-02 00:38:30|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487|7484.2|0
1627864720000|2021-08-02 00:38:40|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|1
1627864730000|2021-08-02 00:38:50|7488.9|7486.1|7489.9|7487.1|7489.9|7487.1|7488.9|7486.1|3
1627864740000|2021-08-02 00:39:00|7489.5|7486.7|7489.9|7487.1|7489.9|7487.1|7489.5|7486.7|0
1627864750000|2021-08-02 00:39:10|7486.1|7482.1|7485.5|7482.7|7486.5|7483.7|7483.5|7480.7|80
1627864760000|2021-08-02 00:39:20|7483.3|7479.3|7475.1|7472.3|7483.3|7480.2|7474.7|7471.9|352
1627864770000|2021-08-02 00:39:30|7475|7472.2|7479.1|7476.3|7479.1|7476.3|7475|7472.2|11
1627864780000|2021-08-02 00:39:40|7480.1|7476.1|7479.1|7476.3|7480.1|7477.2|7479.1|7476.1|1
1627864790000|2021-08-02 00:39:50|7479.5|7476.7|7480|7477.2|7480|7477.2|7479.1|7476.3|0
1627864800000|2021-08-02 00:40:00|7481|7478.2|7481|7478.2|7481|7478.2|7481|7478.2|5
1627864810000|2021-08-02 00:40:10|7481.5|7478.7|7481.5|7478.7|7482|7479.2|7481.5|7478.7|3
1627864820000|2021-08-02 00:40:20|7482|7479.2|7482|7479.2|7482|7479.2|7482|7479.2|1
1627864830000|2021-08-02 00:40:30|7482.5|7479.7|7482.1|7479.3|7483|7480.2|7482.1|7479.3|6
1627864840000|2021-08-02 00:40:40|7481.2|7478.4|7480.1|7477.3|7481.2|7478.4|7480.1|7477.3|5
1627864850000|2021-08-02 00:40:50|||||||||1
1627864860000|2021-08-02 00:41:00|7481|7478.2|7481|7478.2|7481.2|7478.2|7480.1|7477.2|7
1627864870000|2021-08-02 00:41:10|7481.5|7478.7|7482|7479.2|7482|7479.2|7481.5|7478.7|0
1627864880000|2021-08-02 00:41:20|7482.5|7479.7|7484.8|7482|7484.8|7482|7482.5|7479.7|4
1627864890000|2021-08-02 00:41:30|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|0
1627864900000|2021-08-02 00:41:40|7485.5|7482.7|7486|7483.2|7486|7483.2|7485.5|7482.7|7
1627864910000|2021-08-02 00:41:50|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|1
1627864920000|2021-08-02 00:42:00|7484.7|7481.9|7484.1|7481.3|7484.7|7481.9|7484.1|7481.3|7
1627864930000|2021-08-02 00:42:10|7484|7481.2|7484|7481.2|7484|7481.2|7484|7481.2|1
1627864960000|2021-08-02 00:42:40|7483.6|7480.8|7483.5|7480.7|7483.6|7480.8|7483.5|7480.7|0
1627864970000|2021-08-02 00:42:50|||||||||1
1627865010000|2021-08-02 00:43:30|7482.5|7479.7|7482.1|7479.3|7482.5|7479.7|7482.1|7479.3|3
1627865020000|2021-08-02 00:43:40|7482|7479.2|7482|7479.2|7482|7479.2|7481.5|7478.7|2
1627865050000|2021-08-02 00:44:10|7482.1|7479.3|7482.5|7479.7|7483|7480.2|7482.1|7479.3|5
1627865060000|2021-08-02 00:44:20|7483|7480.2|7482.5|7479.7|7483|7480.2|7482.5|7479.7|1
1627865080000|2021-08-02 00:44:40|7483|7480.2|7483|7480.2|7483|7480.2|7483|7480.2|0
1627865090000|2021-08-02 00:44:50|7482.5|7479.7|7482|7479.2|7483.1|7479.7|7482|7479.1|1
1627865100000|2021-08-02 00:45:00|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|7481.6|7478.8|0
1627865110000|2021-08-02 00:45:10|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|0
1627865130000|2021-08-02 00:45:30|||||||||1
1627865150000|2021-08-02 00:45:50|7482.4|7479.6|7483|7480.2|7483|7480.2|7482.4|7479.6|1
1627865170000|2021-08-02 00:46:10|7483.9|7481.1|7484|7481.2|7484|7481.2|7483.9|7481.1|0
1627865180000|2021-08-02 00:46:20|7485.1|7481.1|7485|7482.2|7485.1|7482.2|7484|7481.1|0
1627865200000|2021-08-02 00:46:40|7485.5|7482.7|7486|7483.2|7486|7483.2|7485.5|7482.7|5
1627865210000|2021-08-02 00:46:50|||||||||1
1627865220000|2021-08-02 00:47:00|7486.5|7483.7|7488|7485.2|7488|7485.2|7486.5|7483.7|0
1627865230000|2021-08-02 00:47:10|7489.1|7485.1|7488|7485.2|7489.1|7485.3|7488|7485.1|0
1627865240000|2021-08-02 00:47:20|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|0
1627865270000|2021-08-02 00:47:50|7489|7486.2|7488.5|7485.7|7489|7486.2|7488.5|7485.7|1
1627865280000|2021-08-02 00:48:00|||||||||1
1627865300000|2021-08-02 00:48:20|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7486.5|7483.7|26
1627865330000|2021-08-02 00:48:50|||||||||1
1627865340000|2021-08-02 00:49:00|||||||||1
1627865370000|2021-08-02 00:49:30|7487.7|7484.9|7489.5|7486.7|7490|7487.2|7487.7|7484.9|42
1627865390000|2021-08-02 00:49:50|||||||||1
1627865400000|2021-08-02 00:50:00|||||||||1
1627865410000|2021-08-02 00:50:10|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|0
1627865430000|2021-08-02 00:50:30|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|0
1627865440000|2021-08-02 00:50:40|7490.4|7487.6|7489.5|7486.7|7490.4|7487.6|7489.5|7486.7|15
1627865450000|2021-08-02 00:50:50|||||||||3
1627865460000|2021-08-02 00:51:00|||||||||39
1627865470000|2021-08-02 00:51:10|||||||||1
1627865510000|2021-08-02 00:51:50|||||||||1
1627865520000|2021-08-02 00:52:00|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|6
1627865530000|2021-08-02 00:52:10|||||||||6
1627865540000|2021-08-02 00:52:20|7489.5|7486.7|7490|7487.2|7490|7487.2|7489.5|7486.7|4
1627865550000|2021-08-02 00:52:30|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|0
1627865560000|2021-08-02 00:52:40|7490|7487.2|7488.6|7485.8|7490|7487.2|7488.6|7485.8|20
1627865570000|2021-08-02 00:52:50|7488.5|7485.7|7488|7485.2|7488.5|7485.7|7488|7485.2|1
1627865590000|2021-08-02 00:53:10|7487.5|7484.7|7487.1|7484.3|7487.5|7484.7|7487.1|7484.3|3
1627865610000|2021-08-02 00:53:30|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|0
1627865620000|2021-08-02 00:53:40|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|2
1627865630000|2021-08-02 00:53:50|7487.1|7484.3|7487.5|7484.7|7487.5|7484.7|7486|7483.2|1
1627865640000|2021-08-02 00:54:00|7487.1|7484.3|7488|7485.2|7488|7485.2|7487.1|7484.3|1
1627865650000|2021-08-02 00:54:10|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|0
1627865680000|2021-08-02 00:54:40|||||||||1
1627865690000|2021-08-02 00:54:50|7488|7485.2|7487.5|7484.7|7488|7485.2|7487.5|7484.7|1
1627865700000|2021-08-02 00:55:00|7487.4|7484.6|7485.5|7482.7|7487.4|7484.6|7485.5|7482.7|3
1627865710000|2021-08-02 00:55:10|||||||||2
1627865720000|2021-08-02 00:55:20|7485.1|7482.3|7485.9|7483.1|7485.9|7483.1|7484|7481.2|3
1627865730000|2021-08-02 00:55:30|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|0
1627865750000|2021-08-02 00:55:50|7485.5|7482.7|7484.9|7482.1|7485.5|7482.7|7484.5|7481.7|3
1627865760000|2021-08-02 00:56:00|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|7484.4|7481.6|0
1627865770000|2021-08-02 00:56:10|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|0
1627865800000|2021-08-02 00:56:40|7484.4|7481.6|7484.9|7482.1|7484.9|7482.1|7484.4|7481.6|0
1627865810000|2021-08-02 00:56:50|||||||||1
1627865830000|2021-08-02 00:57:10|7484.4|7481.6|7481|7478.2|7484.9|7482.1|7481|7478.2|2
1627865840000|2021-08-02 00:57:20|||||||||1
1627865850000|2021-08-02 00:57:30|7480.6|7477.8|7480|7477.2|7480.6|7477.8|7480|7477.2|0
1627865860000|2021-08-02 00:57:40|7481|7478.2|7481.9|7479.1|7481.9|7479.1|7481|7478.2|1
1627865870000|2021-08-02 00:57:50|7483|7480.2|7483.5|7480.7|7483.5|7480.7|7483|7480.2|0
1627865890000|2021-08-02 00:58:10|7483.4|7480.6|7483|7480.2|7483.4|7480.6|7483|7480.2|4
1627865900000|2021-08-02 00:58:20|7482|7479.2|7482.5|7479.7|7483|7480.2|7482|7479.2|1
1627865910000|2021-08-02 00:58:30|7483|7480.2|7482.5|7479.7|7483|7480.2|7482.5|7479.7|2
1627865920000|2021-08-02 00:58:40|7482.9|7480.1|7483|7480.2|7483|7480.2|7482.9|7480.1|0
1627865950000|2021-08-02 00:59:10|7482|7479.2|7482.6|7479.8|7482.9|7480.1|7482|7479.2|0
1627865960000|2021-08-02 00:59:20|7482.9|7480.1|7480.1|7477.3|7483|7480.2|7480.1|7477.3|36
1627865970000|2021-08-02 00:59:30|7480|7477.2|7478.1|7475.3|7480|7477.2|7478.1|7475.3|2
1627865990000|2021-08-02 00:59:50|||||||||1
1627866000000|2021-08-02 01:00:00|7478.5|7475.7|7489|7486.2|7490.6|7487.8|7478.5|7475.7|123
1627866010000|2021-08-02 01:00:10|7488.5|7485.7|7481|7478.2|7489.1|7486.3|7481|7478.2|51
1627866020000|2021-08-02 01:00:20|7480.5|7477.7|7479.5|7476.7|7482|7479.2|7479.5|7476.7|0
1627866030000|2021-08-02 01:00:30|7480|7477.2|7480.5|7477.7|7482|7479.2|7479|7476.2|18
1627866040000|2021-08-02 01:00:40|7480.9|7478.1|7479.6|7476.8|7481|7478.2|7479|7476.2|6
1627866050000|2021-08-02 01:00:50|7479.5|7476.7|7478.1|7475.3|7481|7478.2|7478.1|7475.3|7
1627866060000|2021-08-02 01:01:00|7477.6|7474.8|7477.1|7474.3|7478|7475.2|7475.1|7472.3|21
1627866070000|2021-08-02 01:01:10|7476.6|7473.8|7477|7474.2|7477.9|7475.1|7476.1|7473.3|14
1627866080000|2021-08-02 01:01:20|7476.5|7473.7|7476|7473.2|7476.5|7473.7|7474.1|7471.2|6
1627866090000|2021-08-02 01:01:30|7476.4|7473.6|7475.1|7472.3|7478.1|7475.3|7475.1|7472.3|11
1627866100000|2021-08-02 01:01:40|7475.5|7472.7|7477.1|7474.3|7477.5|7474.7|7475.1|7472.3|3
1627866110000|2021-08-02 01:01:50|7477|7474.2|7475.5|7472.7|7477|7474.2|7475|7472.2|23
1627866120000|2021-08-02 01:02:00|7475.1|7472.3|7478|7475.2|7478.5|7475.7|7475|7472.2|8
1627866130000|2021-08-02 01:02:10|7477.6|7474.8|7477.6|7474.8|7478|7475.2|7477.5|7474.7|2
1627866140000|2021-08-02 01:02:20|7477.5|7474.7|7477.9|7475.1|7478.5|7475.7|7477.5|7474.7|3
1627866150000|2021-08-02 01:02:30|7478|7475.2|7480|7477.2|7480|7477.2|7478|7475.2|6
1627866160000|2021-08-02 01:02:40|7479.6|7476.8|7479.1|7476.3|7480|7477.2|7478.1|7475.3|15
1627866170000|2021-08-02 01:02:50|7480.1|7476.1|7477|7474.2|7480.1|7476.3|7476.6|7473.8|4
1627866180000|2021-08-02 01:03:00|7477.1|7474.3|7477.5|7474.7|7478.9|7476.1|7476.6|7473.8|14
1627866190000|2021-08-02 01:03:10|7477.6|7474.8|7480|7477.2|7480|7477.2|7477.6|7474.8|1
1627866200000|2021-08-02 01:03:20|7479.9|7477.1|7479.4|7476.6|7479.9|7477.1|7477.5|7474.7|3
1627866210000|2021-08-02 01:03:30|7479.5|7476.7|7478.1|7475.3|7480.5|7477.7|7478|7475.2|10
1627866220000|2021-08-02 01:03:40|7478.4|7475.6|7480.5|7477.7|7480.9|7478.1|7478.4|7475.6|1
1627866230000|2021-08-02 01:03:50|7479|7476.2|7480|7477.2|7480|7477.2|7479|7476.2|3
1627866240000|2021-08-02 01:04:00|7479.5|7476.7|7481|7478.2|7481|7478.2|7479|7476.2|3
1627866250000|2021-08-02 01:04:10|7481.5|7478.7|7482|7479.2|7483|7480.2|7481.5|7478.7|8
1627866260000|2021-08-02 01:04:20|7481.5|7478.7|7481.1|7478.3|7481.9|7479.1|7481.1|7478.3|3
1627866270000|2021-08-02 01:04:30|7480.6|7477.8|7480.5|7477.7|7481.5|7478.7|7480.5|7477.7|3
1627866280000|2021-08-02 01:04:40|7480.4|7477.6|7479.6|7476.8|7480.4|7477.6|7479|7476.2|5
1627866290000|2021-08-02 01:04:50|7479.9|7477.1|7477.5|7474.7|7481|7478.2|7477.5|7474.7|13
1627866300000|2021-08-02 01:05:00|7477.9|7475.1|7477.1|7474.3|7478|7475.2|7477.1|7474.3|13
1627866310000|2021-08-02 01:05:10|7476|7473.2|7474.5|7471.7|7476|7473.2|7474.5|7471.7|33
1627866320000|2021-08-02 01:05:20|7474.1|7471.3|7473.6|7470.8|7474.5|7471.7|7473.6|7470.8|22
1627866330000|2021-08-02 01:05:30|7472.5|7469.7|7471.5|7468.7|7472.5|7469.7|7471.5|7468.7|26
1627866340000|2021-08-02 01:05:40|7472.5|7469.7|7471.6|7468.8|7472.5|7469.7|7471.6|7468.8|18
1627866350000|2021-08-02 01:05:50|7471.5|7468.7|7471.5|7468.7|7472|7469.2|7471|7468.2|59
1627866360000|2021-08-02 01:06:00|7472|7469.2|7472.5|7469.7|7473.5|7470.7|7470.1|7467.3|92
1627866370000|2021-08-02 01:06:10|7471.5|7468.7|7471.6|7468.8|7473|7470.2|7470.6|7467.8|88
1627866380000|2021-08-02 01:06:20|7472.1|7469.3|7470.1|7467.3|7474|7471.2|7469.6|7466.8|31
1627866390000|2021-08-02 01:06:30|7470.6|7467.8|7469.6|7466.8|7470.6|7467.8|7468.6|7465.8|34
1627866400000|2021-08-02 01:06:40|7469.7|7466.9|7472.1|7469.3|7472.2|7469.3|7469.7|7466.9|16
1627866410000|2021-08-02 01:06:50|7472.6|7469.8|7472.1|7469.3|7472.6|7469.8|7472.1|7469.3|8
1627866420000|2021-08-02 01:07:00|7471.7|7468.9|7471.6|7468.8|7472.1|7469.3|7471.6|7468.8|8
1627866430000|2021-08-02 01:07:10|7472.1|7469.3|7471.6|7468.8|7472.6|7469.8|7471.6|7468.8|11
1627866440000|2021-08-02 01:07:20|7472|7469.2|7470.1|7467.3|7472.6|7469.8|7469.7|7466.9|5
1627866450000|2021-08-02 01:07:30|7470.6|7467.8|7469.6|7466.8|7470.6|7467.8|7469.6|7466.8|0
1627866460000|2021-08-02 01:07:40|7469.1|7466.3|7468.6|7465.8|7469.6|7466.8|7468.1|7465.3|2
1627866470000|2021-08-02 01:07:50|7468.1|7465.3|7466.6|7463.8|7468.1|7465.3|7466.6|7463.8|6
1627866480000|2021-08-02 01:08:00|7465.1|7462.3|7463.1|7460.3|7465.1|7462.3|7463.1|7460.3|45
1627866490000|2021-08-02 01:08:10|7462.6|7459.8|7462.2|7459.4|7462.6|7459.8|7462.2|7459.4|7
1627866500000|2021-08-02 01:08:20|7461.6|7458.8|7462.6|7459.8|7462.6|7459.8|7460.1|7457.3|98
1627866510000|2021-08-02 01:08:30|7462.1|7459.3|7461.2|7458.4|7462.1|7459.3|7461.2|7458.4|14
1627866520000|2021-08-02 01:08:40|7461.1|7458.3|7462.1|7459.3|7462.1|7459.3|7461.1|7458.3|11
1627866530000|2021-08-02 01:08:50|7462.6|7459.8|7461.6|7458.8|7463.4|7460.6|7461.6|7458.8|14
1627866540000|2021-08-02 01:09:00|7462|7459.2|7465.5|7462.7|7465.5|7462.7|7462|7459.2|47
1627866550000|2021-08-02 01:09:10|7465.4|7462.6|7464.6|7461.8|7465.4|7462.6|7464.6|7461.8|6
1627866560000|2021-08-02 01:09:20|7463.6|7460.8|7462.1|7459.3|7463.6|7460.8|7462.1|7459.3|10
1627866570000|2021-08-02 01:09:30|7462.6|7459.8|7459.2|7456.4|7462.6|7459.8|7459.2|7456.4|63
1627866580000|2021-08-02 01:09:40|7460.5|7457.7|7460.1|7457.3|7461.2|7458.4|7459.2|7456.4|27
1627866590000|2021-08-02 01:09:50|7460.2|7457.4|7461.2|7458.4|7461.6|7458.8|7460.2|7457.4|13
1627866600000|2021-08-02 01:10:00|7460.7|7457.9|7455.2|7452.4|7460.7|7457.9|7454.7|7451.9|33
1627866610000|2021-08-02 01:10:10|7455.6|7452.8|7458.6|7455.8|7458.6|7455.8|7455.6|7452.8|26
1627866620000|2021-08-02 01:10:20|7458.2|7455.4|7456.2|7453.4|7458.2|7455.4|7456.2|7453.4|15
1627866630000|2021-08-02 01:10:30|7456.1|7453.3|7454.6|7451.8|7456.6|7453.8|7453.7|7450.9|23
1627866640000|2021-08-02 01:10:40|7455.1|7452.3|7457.2|7454.4|7458.1|7455.3|7455.1|7452.3|13
1627866650000|2021-08-02 01:10:50|7456.7|7453.9|7456.6|7453.8|7456.7|7453.9|7454.2|7451.4|27
1627866660000|2021-08-02 01:11:00|7457.1|7454.3|7456.6|7453.8|7457.1|7454.3|7456.2|7453.4|5
1627866670000|2021-08-02 01:11:10|7457.6|7454.8|7460|7457.2|7460.1|7457.3|7457.6|7454.8|11
1627866680000|2021-08-02 01:11:20|7460.1|7457.3|7460|7457.2|7460.1|7457.3|7458.2|7455.4|12
1627866690000|2021-08-02 01:11:30|7460.1|7457.3|7459.6|7456.8|7461.1|7458.3|7459.6|7456.8|6
1627866700000|2021-08-02 01:11:40|7459.2|7456.4|7458.1|7455.3|7459.2|7456.4|7457.2|7454.4|6
1627866710000|2021-08-02 01:11:50|7458.5|7455.7|7458.5|7455.7|7459.1|7456.3|7457.6|7454.8|12
1627866720000|2021-08-02 01:12:00|7458.6|7455.8|7459.2|7456.4|7459.2|7456.4|7457.6|7454.8|8
1627866730000|2021-08-02 01:12:10|7458.6|7455.8|7460.6|7457.8|7460.6|7457.8|7458.6|7455.8|5
1627866740000|2021-08-02 01:12:20|7461.1|7458.3|7457.2|7454.4|7461.5|7458.7|7456.7|7453.9|10
1627866750000|2021-08-02 01:12:30|7458|7455.2|7457.1|7454.3|7458|7455.2|7457.1|7454.3|0
1627866760000|2021-08-02 01:12:40|7457|7454.2|7454.6|7451.8|7457|7454.2|7454.1|7451.3|2
1627866770000|2021-08-02 01:12:50|7454.2|7451.4|7451.6|7448.8|7454.2|7451.4|7451.6|7448.8|20
1627866780000|2021-08-02 01:13:00|7452|7449.2|7452.2|7449.4|7452.6|7449.8|7451.6|7448.8|33
1627866790000|2021-08-02 01:13:10|7452.6|7449.8|7451.6|7448.8|7452.6|7449.8|7451.6|7448.8|7
1627866800000|2021-08-02 01:13:20|7452|7449.2|7451.6|7448.8|7452.6|7449.8|7451.5|7448.7|68
1627866810000|2021-08-02 01:13:30|7451.7|7448.9|7452.6|7449.8|7453|7450.2|7451.6|7448.8|13
1627866820000|2021-08-02 01:13:40|7452.2|7449.4|7452|7449.2|7452.5|7449.7|7452|7449.2|3
1627866830000|2021-08-02 01:13:50|7451.2|7448.4|7447.6|7444.8|7451.6|7448.8|7447.6|7444.8|96
1627866840000|2021-08-02 01:14:00|7448.5|7445.7|7448.6|7445.8|7448.6|7445.8|7447.6|7444.8|31
1627866850000|2021-08-02 01:14:10|7448.2|7445.4|7447.6|7444.8|7448.2|7445.4|7447.2|7444.4|11
1627866860000|2021-08-02 01:14:20|7447.2|7444.4|7450.1|7447.3|7450.1|7447.3|7447.2|7444.4|24
1627866870000|2021-08-02 01:14:30|7450.2|7447.4|7448.2|7445.4|7450.2|7447.4|7448.2|7445.4|3
1627866880000|2021-08-02 01:14:40|7448.1|7445.3|7450|7447.2|7450|7447.2|7447.2|7444.4|53
1627866890000|2021-08-02 01:14:50|7450.1|7447.3|7450.2|7447.4|7450.6|7447.8|7449.2|7446.4|3
1627866900000|2021-08-02 01:15:00|7450.6|7447.8|7448.2|7445.4|7451|7448.2|7448.2|7445.4|24
1627866910000|2021-08-02 01:15:10|7448.1|7445.3|7451.5|7448.7|7451.5|7448.7|7448.1|7445.3|9
1627866920000|2021-08-02 01:15:20|7451|7448.2|7450.6|7447.8|7453.1|7450.3|7449.6|7446.8|17
1627866930000|2021-08-02 01:15:30|7451.1|7448.3|7451.1|7448.3|7451.6|7448.8|7451.1|7448.3|8
1627866940000|2021-08-02 01:15:40|7451.6|7448.8|7452.1|7449.3|7453.1|7450.3|7451.6|7448.8|3
1627866950000|2021-08-02 01:15:50|7452.6|7449.8|7453.1|7450.3|7453.1|7450.3|7452.6|7449.8|19
1627866960000|2021-08-02 01:16:00|7452.6|7449.8|7453.1|7450.3|7453.1|7450.3|7451.6|7448.8|19
1627866970000|2021-08-02 01:16:10|7452.6|7449.8|7451.2|7448.4|7452.6|7449.8|7451.2|7448.4|3
1627866980000|2021-08-02 01:16:20|7451.1|7448.3|7452.1|7449.3|7453.2|7449.8|7451.1|7448.3|15
1627866990000|2021-08-02 01:16:30|7452.5|7449.7|7454|7451.2|7454|7451.2|7452.5|7449.7|7
1627867000000|2021-08-02 01:16:40|7454.5|7451.7|7454.1|7451.3|7455.1|7452.3|7454.1|7451.3|3
1627867010000|2021-08-02 01:16:50|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|11
1627867020000|2021-08-02 01:17:00|7454.6|7451.8|7455.6|7452.8|7456.6|7453.8|7454.6|7451.8|8
1627867030000|2021-08-02 01:17:10|7455.5|7452.7|7456.1|7453.3|7456.1|7453.3|7455.1|7452.3|5
1627867040000|2021-08-02 01:17:20|||||||||3
1627867050000|2021-08-02 01:17:30|7455.7|7452.9|7453.1|7450.3|7456|7453.2|7453.1|7450.3|11
1627867060000|2021-08-02 01:17:40|7453|7450.2|7451.2|7448.4|7453.1|7450.3|7451.2|7448.4|2
1627867070000|2021-08-02 01:17:50|7450.7|7447.9|7452.2|7449.4|7452.2|7449.4|7450.6|7447.8|18
1627867080000|2021-08-02 01:18:00|7452.6|7449.8|7453.2|7450.4|7453.7|7450.9|7451.7|7448.9|74
1627867090000|2021-08-02 01:18:10|7453.7|7450.9|7455.2|7452.4|7455.7|7452.9|7453.7|7450.9|6
1627867100000|2021-08-02 01:18:20|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|0
1627867110000|2021-08-02 01:18:30|7454.2|7451.4|7455.6|7452.8|7455.6|7452.8|7454.2|7451.4|6
1627867120000|2021-08-02 01:18:40|7455.2|7452.4|7455.2|7452.4|7455.7|7452.9|7455.2|7452.4|0
1627867130000|2021-08-02 01:18:50|7455|7452.2|7454.6|7451.8|7455.2|7452.4|7454.6|7451.8|1
1627867140000|2021-08-02 01:19:00|7454.7|7451.9|7451.2|7448.4|7455.2|7452.4|7451.2|7448.4|17
1627867150000|2021-08-02 01:19:10|7451.1|7448.3|7452.6|7449.8|7452.6|7449.8|7450.6|7447.8|19
1627867160000|2021-08-02 01:19:20|7453.5|7450.7|7456.2|7453.4|7456.2|7453.4|7453.5|7450.7|12
1627867170000|2021-08-02 01:19:30|7455.1|7452.3|7455.2|7452.4|7455.6|7452.8|7454.7|7451.9|5
1627867180000|2021-08-02 01:19:40|7456.6|7453.8|7458.2|7455.4|7458.2|7455.4|7456.6|7453.8|10
1627867190000|2021-08-02 01:19:50|7458.6|7455.8|7458.2|7455.4|7458.6|7455.8|7458.2|7455.4|1
1627867200000|2021-08-02 01:20:00|7457.7|7454.9|7456.1|7453.3|7457.7|7454.9|7456.1|7453.3|12
1627867210000|2021-08-02 01:20:10|7456.2|7453.4|7457.1|7454.3|7457.1|7454.3|7456.2|7453.4|9
1627867220000|2021-08-02 01:20:20|7456.6|7453.8|7456.2|7453.4|7456.6|7453.8|7455.6|7452.8|21
1627867230000|2021-08-02 01:20:30|7455.7|7452.9|7452.1|7449.3|7455.7|7452.9|7451.2|7448.4|22
1627867240000|2021-08-02 01:20:40|7452|7449.2|7448.6|7445.8|7452|7449.2|7448.6|7445.8|30
1627867250000|2021-08-02 01:20:50|7449|7446.2|7450.6|7447.8|7451.1|7448.3|7448.6|7445.8|74
1627867260000|2021-08-02 01:21:00|7450.2|7447.4|7451.6|7448.8|7451.6|7448.8|7450.1|7447.3|12
1627867270000|2021-08-02 01:21:10|7452|7449.2|7450.1|7447.3|7452|7449.2|7450.1|7447.3|16
1627867280000|2021-08-02 01:21:20|7450.5|7447.7|7450.6|7447.8|7450.6|7447.8|7450.1|7447.3|4
1627867290000|2021-08-02 01:21:30|7450.1|7447.3|7448.2|7445.4|7450.1|7447.3|7448.1|7445.3|12
1627867300000|2021-08-02 01:21:40|7448.1|7445.3|7450|7447.2|7450|7447.2|7448.1|7445.3|7
1627867310000|2021-08-02 01:21:50|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.1|7446.3|3
1627867320000|2021-08-02 01:22:00|7448|7445.2|7448.2|7445.4|7448.7|7445.9|7447.2|7444.4|24
1627867330000|2021-08-02 01:22:10|7448.6|7445.8|7448.7|7445.9|7448.7|7445.9|7446.7|7443.9|53
1627867340000|2021-08-02 01:22:20|7449.1|7446.3|7447.6|7444.8|7450.7|7447.9|7447.6|7444.8|10
1627867350000|2021-08-02 01:22:30|7448.1|7445.3|7447.1|7444.3|7449.7|7446.9|7446.6|7443.8|45
1627867360000|2021-08-02 01:22:40|7446.7|7443.9|7448.2|7445.4|7448.2|7445.4|7446.7|7443.9|137
1627867370000|2021-08-02 01:22:50|7447.8|7445|7447.2|7444.4|7447.8|7445|7447.2|7444.4|4
1627867380000|2021-08-02 01:23:00|7446.7|7443.9|7451.2|7448.4|7451.2|7448.4|7446.7|7443.9|20
1627867390000|2021-08-02 01:23:10|7450.7|7447.9|7447.7|7444.9|7450.7|7447.9|7447.7|7444.9|12
1627867400000|2021-08-02 01:23:20|7448.2|7445.4|7448.2|7445.4|7448.2|7445.4|7448.2|7445.4|1
1627867410000|2021-08-02 01:23:30|7447.8|7445|7449.2|7446.4|7449.2|7446.4|7447.7|7444.9|12
1627867420000|2021-08-02 01:23:40|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|5
1627867430000|2021-08-02 01:23:50|7448.8|7446|7448.8|7446|7449.7|7446.9|7448.8|7446|58
1627867440000|2021-08-02 01:24:00|7448.7|7445.9|7446.7|7443.9|7449.2|7446.4|7446.7|7443.9|23
1627867450000|2021-08-02 01:24:10|||||||||6
1627867460000|2021-08-02 01:24:20|||||||||2
1627867470000|2021-08-02 01:24:30|7448.2|7445.4|7448.2|7445.4|7448.7|7445.9|7448.2|7445.4|16
1627867480000|2021-08-02 01:24:40|||||||||6
1627867490000|2021-08-02 01:24:50|7447.7|7444.9|7446.7|7443.9|7447.7|7444.9|7446.7|7443.9|0
1627867500000|2021-08-02 01:25:00|7445.7|7442.9|7446.7|7443.9|7446.7|7443.9|7444.7|7441.9|75
1627867510000|2021-08-02 01:25:10|7446.6|7443.8|7445.7|7442.9|7446.6|7443.8|7445.3|7442.5|9
1627867520000|2021-08-02 01:25:20|7445.3|7442.5|7445.7|7442.9|7446.2|7443.4|7445.3|7442.5|6
1627867530000|2021-08-02 01:25:30|7446.6|7443.8|7447.7|7444.9|7448.2|7445.4|7446.6|7443.8|24
1627867540000|2021-08-02 01:25:40|7447.2|7444.4|7450.7|7447.9|7450.7|7447.9|7447.2|7444.4|32
1627867550000|2021-08-02 01:25:50|7450.3|7447.5|7448.8|7446|7450.3|7447.5|7448.7|7445.9|11
1627867560000|2021-08-02 01:26:00|7448.7|7445.9|7449.7|7446.9|7450.7|7447.9|7448.7|7445.9|42
1627867570000|2021-08-02 01:26:10|7451.5|7448.7|7447.2|7444.4|7451.7|7448.9|7446.2|7443.4|176
1627867580000|2021-08-02 01:26:20|7447.7|7444.9|7447.2|7444.4|7447.7|7444.9|7446.7|7443.9|12
1627867590000|2021-08-02 01:26:30|7446.7|7443.9|7447.1|7444.3|7447.1|7444.3|7445.7|7442.9|2
1627867600000|2021-08-02 01:26:40|7447.2|7444.4|7450.1|7447.3|7450.1|7447.3|7447.2|7444.4|70
1627867610000|2021-08-02 01:26:50|7449.7|7446.9|7449.6|7446.8|7449.7|7446.9|7448.2|7445.4|26
1627867620000|2021-08-02 01:27:00|7449.2|7446.4|7451.1|7448.3|7451.1|7448.3|7449.2|7446.4|8
1627867640000|2021-08-02 01:27:20|7450.2|7447.4|7450|7447.2|7450.2|7447.4|7449.1|7446.3|15
1627867650000|2021-08-02 01:27:30|7450.1|7447.3|7449.6|7446.8|7450.1|7447.3|7449.6|7446.8|13
1627867660000|2021-08-02 01:27:40|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|16
1627867670000|2021-08-02 01:27:50|7449.1|7446.3|7449.1|7446.3|7449.1|7446.3|7449.1|7446.3|1
1627867680000|2021-08-02 01:28:00|7448.6|7445.8|7446.7|7443.9|7448.6|7445.8|7446.7|7443.9|60
1627867690000|2021-08-02 01:28:10|7447.6|7444.8|7447.7|7444.9|7447.7|7444.9|7447.2|7444.4|6
1627867700000|2021-08-02 01:28:20|7447.8|7445|7449.1|7446.3|7449.1|7446.3|7447.8|7445|2
1627867710000|2021-08-02 01:28:30|7449.2|7446.4|7448.3|7445.5|7449.2|7446.4|7448.2|7445.4|3
1627867720000|2021-08-02 01:28:40|7447.8|7445|7445.3|7442.5|7448.2|7445.4|7445.3|7442.5|8
1627867730000|2021-08-02 01:28:50|7444.8|7442|7447.1|7444.3|7447.1|7444.3|7444.6|7441.8|68
1627867740000|2021-08-02 01:29:00|7447.2|7444.4|7445.3|7442.5|7447.2|7444.4|7445.3|7442.5|13
1627867750000|2021-08-02 01:29:10|7445.1|7442.3|7445.2|7442.4|7445.7|7442.9|7444.7|7441.9|4
1627867760000|2021-08-02 01:29:20|7445.6|7442.8|7445.7|7442.9|7445.7|7442.9|7445.6|7442.8|7
1627867770000|2021-08-02 01:29:30|7444.7|7441.9|7445.6|7442.8|7445.7|7442.9|7444.6|7441.8|95
1627867780000|2021-08-02 01:29:40|7445.2|7442.4|7444.7|7441.9|7445.2|7442.4|7444.7|7441.9|11
1627867790000|2021-08-02 01:29:50|7443.7|7440.9|7443.1|7440.3|7443.7|7440.9|7442.7|7439.9|22
1627867800000|2021-08-02 01:30:00|7443.2|7440.4|7442.7|7439.9|7443.7|7440.9|7442.1|7439.3|63
1627867810000|2021-08-02 01:30:10|7442.3|7439.5|7443.3|7440.5|7444.2|7441.4|7442.2|7439.4|18
1627867820000|2021-08-02 01:30:20|7442.8|7440|7442.7|7439.9|7442.8|7440|7442.7|7439.9|23
1627867830000|2021-08-02 01:30:30|7441.7|7438.9|7442.7|7439.9|7442.7|7439.9|7440.8|7438|56
1627867840000|2021-08-02 01:30:40|7442.2|7439.4|7441.7|7438.9|7442.7|7439.9|7441.7|7438.9|8
1627867850000|2021-08-02 01:30:50|7442.2|7439.4|7442.7|7439.9|7442.7|7439.9|7442.2|7439.4|3
1627867860000|2021-08-02 01:31:00|7443.6|7440.8|7443.2|7440.4|7444.1|7441.3|7443.2|7440.4|20
1627867870000|2021-08-02 01:31:10|7443.6|7440.8|7445.3|7442.5|7445.7|7442.9|7443.6|7440.8|13
1627867880000|2021-08-02 01:31:20|7445.7|7442.9|7444.8|7442|7445.7|7442.9|7444.7|7441.9|12
1627867890000|2021-08-02 01:31:30|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7443.3|7440.5|7
1627867900000|2021-08-02 01:31:40|7444.2|7441.4|7442.8|7440|7444.7|7441.9|7442.7|7439.9|10
1627867910000|2021-08-02 01:31:50|7443.2|7440.4|7443.7|7440.9|7443.7|7440.9|7443.2|7440.4|4
1627867920000|2021-08-02 01:32:00|7444.1|7441.3|7443.3|7440.5|7444.7|7441.9|7443.3|7440.5|11
1627867930000|2021-08-02 01:32:10|7443.2|7440.4|7442.7|7439.9|7443.2|7440.4|7442.2|7439.4|5
1627867940000|2021-08-02 01:32:20|7443.3|7440.5|7443.3|7440.5|7444.7|7441.9|7443.3|7440.5|27
1627867950000|2021-08-02 01:32:30|7443.7|7440.9|7444.7|7441.9|7444.7|7441.9|7443.7|7440.9|10
1627867960000|2021-08-02 01:32:40|7444.6|7441.8|7445.1|7442.3|7445.2|7442.4|7444.2|7441.4|2
1627867970000|2021-08-02 01:32:50|7445.6|7442.8|7445.7|7442.9|7446.1|7443.3|7444.7|7441.9|1
1627867980000|2021-08-02 01:33:00|7446.1|7443.3|7443.7|7440.9|7446.1|7443.3|7443.7|7440.9|8
1627867990000|2021-08-02 01:33:10|7444.7|7441.9|7443.7|7440.9|7444.7|7441.9|7443.7|7440.9|1
1627868000000|2021-08-02 01:33:20|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7443.1|7440.3|15
1627868010000|2021-08-02 01:33:30|7443.7|7440.9|7445.1|7442.3|7446.1|7443.3|7443.7|7440.9|2
1627868020000|2021-08-02 01:33:40|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|0
1627868030000|2021-08-02 01:33:50|7445.1|7442.3|7446.2|7443.4|7446.2|7443.4|7445.1|7442.3|1
1627868040000|2021-08-02 01:34:00|7446.3|7443.5|7446.7|7443.9|7447.7|7444.9|7446.3|7443.5|9
1627868050000|2021-08-02 01:34:10|7446.6|7443.8|7447.6|7444.8|7447.6|7444.8|7446.6|7443.8|1
1627868060000|2021-08-02 01:34:20|7447.7|7444.9|7447.7|7444.9|7447.7|7444.9|7447.2|7444.4|2
1627868070000|2021-08-02 01:34:30|7448.2|7445.4|7448.3|7445.5|7448.7|7445.9|7448.2|7445.4|3
1627868080000|2021-08-02 01:34:40|7448.2|7445.4|7447.1|7444.3|7448.2|7445.4|7446.7|7443.9|15
1627868090000|2021-08-02 01:34:50|7447.6|7444.8|7447.3|7444.5|7447.6|7444.8|7447.3|7444.5|1
1627868100000|2021-08-02 01:35:00|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|3
1627868120000|2021-08-02 01:35:20|7446.2|7443.4|7448.2|7445.4|7449.1|7446.3|7444.7|7441.9|29
1627868130000|2021-08-02 01:35:30|7448.1|7445.3|7446.1|7443.3|7448.1|7445.3|7445.7|7442.9|4
1627868140000|2021-08-02 01:35:40|7445.2|7442.4|7444.3|7441.5|7445.2|7442.4|7443.8|7441|4
1627868150000|2021-08-02 01:35:50|7444.2|7441.4|7442.7|7439.9|7444.2|7441.4|7442.7|7439.9|7
1627868160000|2021-08-02 01:36:00|7443.1|7440.3|7443.2|7440.4|7443.2|7440.4|7442.2|7439.4|58
1627868170000|2021-08-02 01:36:10|7442.7|7439.9|7443.2|7440.4|7443.7|7440.9|7442.7|7439.9|8
1627868180000|2021-08-02 01:36:20|7444.2|7441.4|7444.8|7442|7445.2|7442.4|7444.2|7441.4|2
1627868190000|2021-08-02 01:36:30|7444.7|7441.9|7445.7|7442.9|7445.7|7442.9|7444.7|7441.9|3
1627868200000|2021-08-02 01:36:40|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|1
1627868210000|2021-08-02 01:36:50|7443.7|7440.9|7444.7|7441.9|7444.7|7441.9|7442.7|7439.9|14
1627868220000|2021-08-02 01:37:00|7445.7|7442.9|7447.1|7444.3|7447.1|7444.3|7445.7|7442.9|6
1627868230000|2021-08-02 01:37:10|7447.7|7444.9|7448.1|7445.3|7448.1|7445.3|7447.7|7444.9|2
1627868240000|2021-08-02 01:37:20|7448.6|7445.8|7449.1|7446.3|7449.1|7446.3|7448.6|7445.8|0
1627868250000|2021-08-02 01:37:30|7449.6|7446.8|7449.2|7446.4|7450.1|7447.3|7448.3|7445.5|1
1627868260000|2021-08-02 01:37:40|7447.2|7444.4|7447.3|7444.5|7447.7|7444.9|7446.3|7443.5|13
1627868270000|2021-08-02 01:37:50|7447.2|7444.4|7448.3|7445.5|7448.7|7445.9|7447.2|7444.4|4
1627868280000|2021-08-02 01:38:00|7448.2|7445.4|7447.3|7444.5|7448.2|7445.4|7447.3|7444.5|0
1627868290000|2021-08-02 01:38:10|7447.2|7444.4|7447.1|7444.3|7448.7|7445.9|7445.7|7442.9|4
1627868300000|2021-08-02 01:38:20|7446.2|7443.4|7447.2|7444.4|7447.7|7444.9|7446.2|7443.4|0
1627868310000|2021-08-02 01:38:30|7446.7|7443.9|7443.3|7440.5|7446.7|7443.9|7443.3|7440.5|28
1627868320000|2021-08-02 01:38:40|7444.2|7441.4|7443.2|7440.4|7444.2|7441.4|7442.7|7439.9|16
1627868330000|2021-08-02 01:38:50|7443.1|7440.3|7441.7|7438.9|7443.2|7440.4|7441.7|7438.9|18
1627868340000|2021-08-02 01:39:00|7442.2|7439.4|7443.2|7440.4|7443.2|7440.4|7442.2|7439.4|13
1627868350000|2021-08-02 01:39:10|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|0
1627868360000|2021-08-02 01:39:20|7443.6|7440.8|7443.2|7440.4|7443.6|7440.8|7443.2|7440.4|2
1627868370000|2021-08-02 01:39:30|7443.6|7440.8|7444.2|7441.4|7444.2|7441.4|7443.2|7440.4|3
1627868380000|2021-08-02 01:39:40|7445.2|7442.4|7446.1|7443.3|7446.2|7443.4|7445.2|7442.4|5
1627868390000|2021-08-02 01:39:50|7446.2|7443.4|7443.7|7440.9|7446.7|7443.9|7443.7|7440.9|5
1627868400000|2021-08-02 01:40:00|7443.3|7440.5|7444.2|7441.4|7444.2|7441.4|7443.3|7440.5|0
1627868410000|2021-08-02 01:40:10|7445.2|7442.4|7443.7|7440.9|7446.2|7443.4|7443.7|7440.9|10
1627868420000|2021-08-02 01:40:20|7444.1|7441.3|7443.6|7440.8|7444.1|7441.3|7443.1|7440.3|2
1627868430000|2021-08-02 01:40:30|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|0
1627868440000|2021-08-02 01:40:40|7444.1|7441.3|7443.7|7440.9|7444.1|7441.3|7443.7|7440.9|0
1627868450000|2021-08-02 01:40:50|7444.7|7441.9|7444.2|7441.4|7444.7|7441.9|7444.2|7441.4|3
1627868460000|2021-08-02 01:41:00|7444.1|7441.3|7443.2|7440.4|7444.1|7441.3|7443.2|7440.4|1
1627868480000|2021-08-02 01:41:20|7443.7|7440.9|7442.7|7439.9|7443.7|7440.9|7442.7|7439.9|0
1627868490000|2021-08-02 01:41:30|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|1
1627868520000|2021-08-02 01:42:00|7443.2|7440.4|7443.7|7440.9|7444.1|7441.3|7443.2|7440.4|4
1627868530000|2021-08-02 01:42:10|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7443.7|7440.9|0
1627868540000|2021-08-02 01:42:20|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|6
1627868560000|2021-08-02 01:42:40|7446|7443.2|7445.7|7442.9|7446.7|7443.9|7445.7|7442.9|24
1627868570000|2021-08-02 01:42:50|7444.2|7441.4|7442.2|7439.4|7444.2|7441.4|7442.2|7439.4|10
1627868580000|2021-08-02 01:43:00|7441.8|7439|7442.2|7439.4|7442.2|7439.4|7441.7|7438.9|2
1627868590000|2021-08-02 01:43:10|7442.1|7439.3|7440.7|7437.9|7442.2|7439.4|7440.7|7437.9|137
1627868600000|2021-08-02 01:43:20|||||||||18
1627868610000|2021-08-02 01:43:30|7441.2|7438.4|7441.2|7438.4|7442.7|7439.9|7441.2|7438.4|75
1627868620000|2021-08-02 01:43:40|7441.6|7438.8|7442.2|7439.4|7442.2|7439.4|7440.7|7437.9|19
1627868640000|2021-08-02 01:44:00|7442.1|7439.3|7440.7|7437.9|7442.1|7439.3|7440.7|7437.9|49
1627868650000|2021-08-02 01:44:10|7440.6|7437.8|7438.7|7435.9|7440.6|7437.8|7438.2|7435.4|192
1627868660000|2021-08-02 01:44:20|7438.2|7435.4|7439.2|7436.4|7439.2|7436.4|7438.2|7435.4|2
1627868670000|2021-08-02 01:44:30|7439.6|7436.8|7439.7|7436.9|7440.7|7437.9|7439.6|7436.8|4
1627868680000|2021-08-02 01:44:40|7439.8|7437|7440.6|7437.8|7440.7|7437.9|7439.8|7437|1
1627868690000|2021-08-02 01:44:50|7440.2|7437.4|7440.2|7437.4|7440.6|7437.8|7439.7|7436.9|1
1627868700000|2021-08-02 01:45:00|7439.7|7436.9|7436.7|7433.9|7439.7|7436.9|7436.7|7433.9|97
1627868710000|2021-08-02 01:45:10|7437.6|7434.8|7437.7|7434.9|7437.7|7434.9|7437.6|7434.8|3
1627868720000|2021-08-02 01:45:20|7437.2|7434.4|7436.7|7433.9|7437.2|7434.4|7436.7|7433.9|81
1627868730000|2021-08-02 01:45:30|7437.7|7434.9|7438.2|7435.4|7438.2|7435.4|7437.7|7434.9|11
1627868740000|2021-08-02 01:45:40|7437.7|7434.9|7437.2|7434.4|7438.2|7435.4|7437.2|7434.4|0
1627868750000|2021-08-02 01:45:50|7438.1|7435.3|7436.6|7433.8|7438.2|7435.4|7436.6|7433.8|27
1627868760000|2021-08-02 01:46:00|7436.7|7433.9|7431.1|7428.3|7436.7|7433.9|7430.6|7427.8|151
1627868770000|2021-08-02 01:46:10|7430.7|7427.9|7431.6|7428.8|7431.6|7428.8|7430.7|7427.9|24
1627868780000|2021-08-02 01:46:20|7430.7|7427.9|7431.1|7428.3|7432.1|7429.3|7430.7|7427.9|3
1627868790000|2021-08-02 01:46:30|7430.7|7427.9|7430.6|7427.8|7431.1|7428.3|7430.6|7427.8|11
1627868800000|2021-08-02 01:46:40|7429.7|7426.9|7428.7|7425.9|7429.7|7426.9|7428.2|7425.4|12
1627868810000|2021-08-02 01:46:50|7427.6|7424.8|7426.7|7423.9|7427.6|7424.8|7426.2|7423.4|20
1627868820000|2021-08-02 01:47:00|7426.2|7423.4|7426.1|7423.3|7426.7|7423.9|7424.2|7421.4|58
1627868830000|2021-08-02 01:47:10|7426.6|7423.8|7424.6|7421.8|7427.1|7424.3|7424.1|7421.3|15
1627868840000|2021-08-02 01:47:20|7425.1|7422.3|7425.7|7422.9|7426.6|7423.8|7425.1|7422.3|11
1627868850000|2021-08-02 01:47:30|7426.1|7423.3|7427.7|7424.9|7428.7|7425.9|7426.1|7423.3|15
1627868860000|2021-08-02 01:47:40|7424.7|7421.9|7423.2|7420.4|7424.7|7421.9|7422.7|7419.9|88
1627868870000|2021-08-02 01:47:50|7423.7|7420.9|7424.2|7421.4|7424.7|7421.9|7423.2|7420.4|10
1627868880000|2021-08-02 01:48:00|7424.7|7421.9|7424.2|7421.4|7424.7|7421.9|7422.7|7419.9|11
1627868890000|2021-08-02 01:48:10|7423.7|7420.9|7424.2|7421.4|7424.2|7421.4|7423.7|7420.9|0
1627868900000|2021-08-02 01:48:20|7423.7|7420.9|7422.7|7419.9|7423.7|7420.9|7422.7|7419.9|12
1627868910000|2021-08-02 01:48:30|7421.7|7418.9|7420.2|7417.4|7422.2|7419.4|7419.8|7417|56
1627868920000|2021-08-02 01:48:40|7420.7|7417.9|7420.7|7417.9|7421.7|7418.9|7419.2|7416.4|78
1627868930000|2021-08-02 01:48:50|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|11
1627868940000|2021-08-02 01:49:00|7419.3|7416.5|7415.7|7412.9|7419.3|7416.5|7411.8|7409|146
1627868950000|2021-08-02 01:49:10|7416.1|7413.3|7418.2|7415.4|7418.2|7415.4|7415.7|7412.9|16
1627868960000|2021-08-02 01:49:20|7418|7415.2|7420.1|7417.3|7420.1|7417.3|7416.7|7413.9|108
1627868970000|2021-08-02 01:49:30|7420.7|7417.9|7422.1|7419.3|7422.1|7419.3|7420.7|7417.9|1
1627868980000|2021-08-02 01:49:40|7423|7420.2|7424.7|7421.9|7425.2|7422.4|7422.7|7419.9|6
1627868990000|2021-08-02 01:49:50|7424.2|7421.4|7423.7|7420.9|7424.2|7421.4|7423.7|7420.9|6
1627869000000|2021-08-02 01:50:00|7422.8|7420|7422.7|7419.9|7422.8|7420|7420.2|7417.4|14
1627869010000|2021-08-02 01:50:10|7422.2|7419.4|7422.2|7419.4|7422.2|7419.4|7421.7|7418.9|3
1627869020000|2021-08-02 01:50:20|7423.1|7420.3|7422.8|7420|7424.1|7421.3|7422.8|7420|25
1627869030000|2021-08-02 01:50:30|7422.7|7419.9|7424.7|7421.9|7425.7|7422.9|7422.7|7419.9|5
1627869040000|2021-08-02 01:50:40|7423.8|7421|7422.7|7419.9|7424.2|7421.4|7422.2|7419.4|24
1627869050000|2021-08-02 01:50:50|7422.2|7419.4|7421.7|7418.9|7422.2|7419.4|7420.7|7417.9|4
1627869060000|2021-08-02 01:51:00|7421.2|7418.4|7423.2|7420.4|7424.5|7421.7|7420.2|7417.4|35
1627869070000|2021-08-02 01:51:10|7423.7|7420.9|7424.7|7421.9|7424.7|7421.9|7423.7|7420.9|1
1627869080000|2021-08-02 01:51:20|7424.2|7421.4|7425.2|7422.4|7425.7|7422.9|7424.2|7421.4|8
1627869090000|2021-08-02 01:51:30|7424.7|7421.9|7426.1|7423.3|7426.1|7423.3|7424.2|7421.4|3
1627869100000|2021-08-02 01:51:40|7426.2|7423.4|7428.1|7425.3|7428.1|7425.3|7426.2|7423.4|5
1627869110000|2021-08-02 01:51:50|7427.7|7424.9|7428.2|7425.4|7428.7|7425.9|7427.7|7424.9|1
1627869120000|2021-08-02 01:52:00|7428.6|7425.8|7428.2|7425.4|7428.7|7425.9|7427.7|7424.9|1
1627869130000|2021-08-02 01:52:10|7427.2|7424.4|7427.7|7424.9|7427.7|7424.9|7426.2|7423.4|19
1627869140000|2021-08-02 01:52:20|||||||||3
1627869150000|2021-08-02 01:52:30|7428.6|7425.8|7429.7|7426.9|7430.2|7427.4|7428.2|7425.4|12
1627869160000|2021-08-02 01:52:40|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|0
1627869170000|2021-08-02 01:52:50|7428.7|7425.9|7424.7|7421.9|7428.7|7425.9|7424.7|7421.9|10
1627869180000|2021-08-02 01:53:00|7426.1|7423.3|7421.2|7418.4|7426.1|7423.3|7421.2|7418.4|79
1627869190000|2021-08-02 01:53:10|7422.2|7419.4|7424.2|7421.4|7425.6|7422.8|7422.2|7419.4|35
1627869200000|2021-08-02 01:53:20|7423.7|7420.9|7425.2|7422.4|7425.2|7422.4|7423.7|7420.9|2
1627869210000|2021-08-02 01:53:30|7426|7423.2|7426.1|7423.3|7426.1|7423.3|7426|7423.2|0
1627869220000|2021-08-02 01:53:40|7426.6|7423.8|7426.1|7423.3|7426.6|7423.8|7426.1|7423.3|4
1627869230000|2021-08-02 01:53:50|7425.7|7422.9|7426.1|7423.3|7426.1|7423.3|7425.7|7422.9|2
1627869240000|2021-08-02 01:54:00|7425.7|7422.9|7424.2|7421.4|7425.7|7422.9|7424.2|7421.4|34
1627869250000|2021-08-02 01:54:10|7423.7|7420.9|7424.2|7421.4|7424.2|7421.4|7423.2|7420.2|0
1627869260000|2021-08-02 01:54:20|7424|7421.2|7423.2|7420.4|7424|7421.2|7423.2|7420.4|2
1627869270000|2021-08-02 01:54:30|7424.3|7420.3|7425.2|7422.4|7425.2|7422.4|7424.2|7420.3|3
1627869280000|2021-08-02 01:54:40|7425.6|7422.8|7425.1|7422.3|7425.7|7422.9|7424.7|7421.9|2
1627869290000|2021-08-02 01:54:50|7425.2|7422.4|7423.2|7420.4|7425.2|7422.4|7422.7|7419.9|5
1627869300000|2021-08-02 01:55:00|7422.3|7419.5|7419.1|7416.3|7422.3|7419.5|7418.7|7415.9|60
1627869310000|2021-08-02 01:55:10|7419.2|7416.4|7420.2|7417.4|7421.2|7418.4|7419.2|7416.4|13
1627869320000|2021-08-02 01:55:20|7420.1|7417.3|7421.7|7418.9|7421.7|7418.9|7418.6|7415.8|14
1627869330000|2021-08-02 01:55:30|7422.1|7419.3|7423.1|7420.3|7423.1|7420.3|7421.7|7418.9|1
1627869340000|2021-08-02 01:55:40|7422.7|7419.9|7422.6|7419.8|7423.7|7420.9|7421.7|7418.9|9
1627869350000|2021-08-02 01:55:50|7422.7|7419.9|7422.6|7419.8|7422.7|7419.9|7422.6|7419.8|27
1627869360000|2021-08-02 01:56:00|7421.3|7418.5|7421.2|7418.4|7422.2|7419.4|7419.6|7416.8|28
1627869370000|2021-08-02 01:56:10|7420.2|7417.4|7419.3|7416.5|7421.7|7418.9|7419.3|7416.5|12
1627869380000|2021-08-02 01:56:20|7419.7|7416.9|7420.2|7417.4|7420.7|7417.9|7419.6|7416.8|4
1627869390000|2021-08-02 01:56:30|7419.7|7416.9|7419.7|7416.9|7420.2|7417.4|7419.2|7416.4|0
1627869400000|2021-08-02 01:56:40|7420.2|7417.4|7421.2|7418.4|7421.7|7418.9|7420.2|7417.4|2
1627869410000|2021-08-02 01:56:50|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|7421.2|7418.4|0
1627869420000|2021-08-02 01:57:00|7422.2|7419.4|7421.2|7418.4|7423.2|7420.4|7421.2|7418.4|4
1627869430000|2021-08-02 01:57:10|7420.3|7417.5|7420.7|7417.9|7420.7|7417.9|7420.2|7417.4|1
1627869440000|2021-08-02 01:57:20|7420.5|7417.7|7418.2|7415.4|7420.5|7417.7|7417.7|7414.9|7
1627869450000|2021-08-02 01:57:30|7418.1|7415.3|7419.2|7416.4|7420.7|7417.9|7417.2|7414.4|16
1627869470000|2021-08-02 01:57:50|7418.2|7415.4|7418|7415.2|7418.2|7415.4|7417.6|7414.8|19
1627869480000|2021-08-02 01:58:00|7418.1|7415.3|7419.1|7416.3|7419.1|7416.3|7418.1|7415.3|1
1627869490000|2021-08-02 01:58:10|7419.6|7416.8|7420.7|7417.9|7420.7|7417.9|7419.6|7416.8|44
1627869500000|2021-08-02 01:58:20|7421.1|7418.3|7419.2|7416.4|7422.7|7419.9|7418.2|7415.4|16
1627869510000|2021-08-02 01:58:30|7420.2|7417.4|7420.7|7417.9|7420.7|7417.9|7420.2|7417.4|4
1627869520000|2021-08-02 01:58:40|7421.2|7418.4|7418|7415.2|7421.7|7418.9|7417.2|7414.4|17
1627869530000|2021-08-02 01:58:50|7418.2|7415.4|7417.2|7414.4|7418.2|7415.4|7416.6|7413.8|7
1627869540000|2021-08-02 01:59:00|7418|7415.2|7416.6|7413.8|7419.1|7416.3|7416.5|7413.7|108
1627869550000|2021-08-02 01:59:10|7416.5|7413.7|7417|7414.2|7418|7415.2|7416.5|7413.7|81
1627869560000|2021-08-02 01:59:20|7417.5|7414.7|7417|7414.2|7417.5|7414.7|7416.5|7413.7|20
1627869570000|2021-08-02 01:59:30|7416.5|7413.7|7418.5|7415.7|7419|7416.2|7416.5|7413.7|105
1627869580000|2021-08-02 01:59:40|7418.1|7415.3|7417.6|7414.8|7418.1|7415.3|7417.5|7414.7|12
1627869590000|2021-08-02 01:59:50|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|7416.5|7413.7|98
1627869600000|2021-08-02 02:00:00|7417|7414.2|7417.5|7414.7|7418.5|7415.7|7416.5|7413.7|150
1627869610000|2021-08-02 02:00:10|7417.6|7414.8|7418.5|7415.7|7419|7416.2|7417.5|7414.7|59
1627869620000|2021-08-02 02:00:20|7419|7416.2|7419|7416.2|7420.5|7417.7|7418.5|7415.7|12
1627869630000|2021-08-02 02:00:30|7419.5|7416.7|7417|7414.2|7419.5|7416.7|7417|7414.2|4
1627869640000|2021-08-02 02:00:40|7417.5|7414.7|7417|7414.2|7417.5|7414.7|7416.5|7413.7|3
1627869650000|2021-08-02 02:00:50|7416.5|7413.7|7417.5|7414.7|7417.5|7414.7|7416.5|7413.7|18
1627869660000|2021-08-02 02:01:00|7416.5|7413.7|7417.5|7414.7|7417.5|7414.7|7416.5|7413.7|1
1627869670000|2021-08-02 02:01:10|7417|7414.2|7413.5|7410.7|7417|7414.2|7412.5|7409.7|61
1627869680000|2021-08-02 02:01:20|7414|7411.2|7415|7412.2|7416|7413.2|7414|7411.2|33
1627869690000|2021-08-02 02:01:30|7414.5|7411.7|7413.6|7410.8|7414.5|7411.7|7413.6|7410.8|10
1627869700000|2021-08-02 02:01:40|7413.1|7410.3|7411.5|7408.7|7413.1|7410.3|7411.5|7408.7|97
1627869710000|2021-08-02 02:01:50|7410.5|7407.7|7411.6|7408.8|7411.6|7408.8|7410.5|7407.7|77
1627869720000|2021-08-02 02:02:00|7411.5|7408.7|7411.4|7408.6|7411.5|7408.7|7410.5|7407.7|38
1627869730000|2021-08-02 02:02:10|7411.6|7408.8|7411.5|7408.7|7411.6|7408.8|7411.5|7408.7|3
1627869740000|2021-08-02 02:02:20|7411.6|7408.8|7411.5|7408.7|7412.5|7409.7|7410.6|7407.8|30
1627869750000|2021-08-02 02:02:30|7410.6|7407.8|7411.4|7408.6|7411.5|7408.7|7410.5|7407.7|50
1627869760000|2021-08-02 02:02:40|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.4|7408.6|16
1627869770000|2021-08-02 02:02:50|||||||||5
1627869780000|2021-08-02 02:03:00|7412.4|7409.6|7408.1|7405.3|7412.5|7409.7|7407.7|7401.2|389
1627869790000|2021-08-02 02:03:10|7407.7|7404.9|7406.1|7403.3|7409.3|7405.3|7405.7|7399.3|75
1627869800000|2021-08-02 02:03:20|7405.7|7402.9|7406.6|7403.8|7406.7|7403.9|7405.7|7402.9|2
1627869810000|2021-08-02 02:03:30|7406.2|7403.4|7411.1|7408.3|7411.1|7408.3|7406.2|7403.4|21
1627869820000|2021-08-02 02:03:40|7411.7|7408.9|7412.2|7409.4|7413.1|7410.3|7410.2|7407.4|8
1627869830000|2021-08-02 02:03:50|7412.7|7409.9|7413.1|7410.3|7413.1|7410.3|7412.7|7409.9|4
1627869840000|2021-08-02 02:04:00|7413.2|7410.4|7414.1|7411.3|7414.5|7411.7|7412.6|7409.8|6
1627869850000|2021-08-02 02:04:10|7414.6|7411.8|7414.1|7411.3|7415.1|7412.3|7413.6|7410.8|1
1627869860000|2021-08-02 02:04:20|7414.6|7411.8|7416.6|7413.8|7416.6|7413.8|7414.6|7411.8|3
1627869870000|2021-08-02 02:04:30|7417.1|7414.3|7418.6|7415.8|7418.6|7415.8|7416.6|7413.8|6
1627869880000|2021-08-02 02:04:40|7418.7|7415.9|7419.1|7416.3|7419.6|7416.8|7418.6|7415.8|2
1627869890000|2021-08-02 02:04:50|7419.6|7416.8|7418.1|7415.3|7419.6|7416.8|7415.6|7412.8|25
1627869900000|2021-08-02 02:05:00|7418.6|7415.8|7421.1|7418.3|7421.1|7418.3|7418.6|7415.8|16
1627869910000|2021-08-02 02:05:10|7421.6|7418.8|7421.6|7418.8|7423.1|7420.3|7421.6|7418.8|20
1627869920000|2021-08-02 02:05:20|7422.1|7419.3|7423.6|7420.8|7424.1|7421.3|7421.6|7418.8|12
1627869930000|2021-08-02 02:05:30|7424.5|7421.7|7423.1|7420.3|7424.5|7421.7|7423.1|7420.3|74
1627869940000|2021-08-02 02:05:40|7423|7420.2|7424.1|7421.3|7424.1|7421.3|7423|7420.2|9
1627869950000|2021-08-02 02:05:50|7423.6|7420.8|7421.1|7418.3|7424.1|7421.3|7421.1|7418.3|2
1627869960000|2021-08-02 02:06:00|7421.2|7418.4|7421.6|7418.8|7423|7420.2|7421.2|7418.4|4
1627869970000|2021-08-02 02:06:10|7422.5|7419.7|7424|7421.2|7424|7421.2|7422.5|7419.7|5
1627869980000|2021-08-02 02:06:20|7424.5|7421.7|7426|7423.2|7426.5|7423.7|7424.5|7421.7|8
1627869990000|2021-08-02 02:06:30|7426.4|7423.6|7426|7423.2|7426.5|7423.7|7426|7423.2|0
1627870000000|2021-08-02 02:06:40|7425.1|7422.3|7423.5|7420.7|7425.1|7422.3|7423.1|7420.3|3
1627870010000|2021-08-02 02:06:50|7423.1|7420.3|7423.5|7420.7|7423.5|7420.7|7423.1|7420.3|7
1627870020000|2021-08-02 02:07:00|7423.1|7420.3|7422.1|7419.3|7423.1|7420.3|7422.1|7419.3|3
1627870030000|2021-08-02 02:07:10|7421.6|7418.8|7421.5|7418.7|7421.6|7418.8|7420.5|7417.7|10
1627870040000|2021-08-02 02:07:20|7422|7419.2|7423|7420.2|7423|7420.2|7422|7419.2|9
1627870050000|2021-08-02 02:07:30|7423.1|7420.3|7423|7420.2|7423.5|7420.7|7422.5|7419.7|7
1627870060000|2021-08-02 02:07:40|7422.6|7419.8|7422|7419.2|7423.1|7420.3|7421.5|7418.7|3
1627870080000|2021-08-02 02:08:00|7421.6|7418.8|7418.6|7415.8|7421.6|7418.8|7418.6|7415.8|6
1627870090000|2021-08-02 02:08:10|7418.1|7415.3|7419.6|7416.8|7420|7417.2|7418|7415.2|6
1627870100000|2021-08-02 02:08:20|7419.5|7416.7|7417.5|7414.7|7419.5|7416.7|7417.5|7414.7|2
1627870110000|2021-08-02 02:08:30|7417.1|7414.3|7417.1|7414.3|7417.4|7414.6|7416.6|7413.8|4
1627870120000|2021-08-02 02:08:40|7417|7414.2|7414.1|7411.3|7417|7414.2|7414.1|7411.3|1
1627870130000|2021-08-02 02:08:50|7413|7410.2|7411.6|7408.8|7413|7410.2|7411|7408.2|15
1627870140000|2021-08-02 02:09:00|7412|7409.2|7411.1|7408.3|7412.1|7409.3|7411.1|7408.3|9
1627870150000|2021-08-02 02:09:10|7411.5|7408.7|7412.4|7409.6|7412.4|7409.6|7410.6|7407.8|42
1627870160000|2021-08-02 02:09:20|7412.6|7409.8|7415.6|7412.8|7416.1|7413.3|7412.6|7409.8|17
1627870170000|2021-08-02 02:09:30|7416.1|7413.3|7415.6|7412.8|7416.1|7413.3|7415.6|7412.8|1
1627870180000|2021-08-02 02:09:40|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|5
1627870190000|2021-08-02 02:09:50|7415.5|7412.7|7415.1|7412.3|7415.5|7412.7|7415.1|7412.3|3
1627870200000|2021-08-02 02:10:00|7415|7412.2|7411|7408.2|7415|7412.2|7410.6|7407.8|21
1627870210000|2021-08-02 02:10:10|7411.4|7408.6|7411.1|7408.3|7412.6|7409.8|7411.1|7408.3|3
1627870220000|2021-08-02 02:10:20|7412|7409.2|7412.5|7409.7|7412.9|7410.1|7412|7409.2|3
1627870230000|2021-08-02 02:10:30|7412.9|7410.1|7412.5|7409.7|7412.9|7410.1|7412.5|7409.7|0
1627870240000|2021-08-02 02:10:40|7412.9|7410.1|7411.1|7408.3|7413.4|7410.6|7410.1|7407.3|10
1627870250000|2021-08-02 02:10:50|7410.7|7407.9|7410.2|7407.4|7410.7|7407.9|7410.2|7407.4|0
1627870260000|2021-08-02 02:11:00|7410.1|7407.3|7408.1|7405.3|7410.1|7407.3|7407.6|7404.8|20
1627870270000|2021-08-02 02:11:10|7407.6|7404.8|7408.1|7405.3|7408.1|7405.3|7407.1|7404.3|24
1627870280000|2021-08-02 02:11:20|7408.5|7405.7|7410.9|7408.1|7410.9|7408.1|7408.5|7405.7|16
1627870290000|2021-08-02 02:11:30|7411|7408.2|7409|7406.2|7411|7408.2|7409|7406.2|9
1627870300000|2021-08-02 02:11:40|7409.5|7406.7|7409.6|7406.8|7410.5|7407.7|7409|7406.2|10
1627870310000|2021-08-02 02:11:50|7409.9|7407.1|7410|7407.2|7411|7408.2|7409.5|7406.7|5
1627870320000|2021-08-02 02:12:00|7409.1|7406.3|7409|7406.2|7409.9|7407.1|7408|7405.2|44
1627870330000|2021-08-02 02:12:10|7408.5|7405.7|7408|7405.2|7409|7406.2|7408|7405.2|4
1627870340000|2021-08-02 02:12:20|7407.1|7404.3|7407|7404.2|7407.5|7404.7|7407|7404.2|4
1627870350000|2021-08-02 02:12:30|7406.5|7403.7|7408|7405.2|7408|7405.2|7406.5|7403.7|39
1627870360000|2021-08-02 02:12:40|7408.1|7405.3|7408|7405.2|7410.2|7406.2|7408|7405.2|36
1627870370000|2021-08-02 02:12:50|7409.2|7406.2|7409|7406.2|7410|7407.2|7409|7406.2|11
1627870380000|2021-08-02 02:13:00|7409.1|7406.3|7410|7407.2|7410|7407.2|7409|7406.2|7
1627870390000|2021-08-02 02:13:10|7409.5|7406.7|7408.1|7405.3|7409.5|7406.7|7408.1|7405.3|3
1627870400000|2021-08-02 02:13:20|7407.5|7404.7|7408|7405.2|7408.5|7405.7|7406.5|7403.7|32
1627870410000|2021-08-02 02:13:30|7408.4|7405.6|7409|7406.2|7409|7406.2|7408.4|7405.6|1
1627870420000|2021-08-02 02:13:40|7408.9|7406.1|7407|7404.2|7408.9|7406.1|7407|7404.2|15
1627870430000|2021-08-02 02:13:50|7406.1|7403.3|7405.5|7402.7|7406.5|7403.7|7405|7402.2|11
1627870440000|2021-08-02 02:14:00|7405.9|7403.1|7406|7403.2|7406.5|7403.7|7405.1|7402.3|24
1627870450000|2021-08-02 02:14:10|7405.5|7402.7|7405|7402.2|7406.4|7403.6|7404|7401.2|44
1627870460000|2021-08-02 02:14:20|7405.1|7402.3|7405.5|7402.7|7405.5|7402.7|7404.5|7401.7|27
1627870470000|2021-08-02 02:14:30|7405.1|7402.3|7404.5|7401.7|7406|7403.2|7404.1|7401.3|16
1627870480000|2021-08-02 02:14:40|7406.5|7403.7|7405|7402.2|7406.5|7403.7|7404.1|7401.3|88
1627870490000|2021-08-02 02:14:50|7404.6|7401.8|7404.1|7401.3|7405.1|7402.3|7404.1|7401.3|10
1627870500000|2021-08-02 02:15:00|7404.5|7401.7|7403.5|7400.7|7404.5|7401.7|7402.1|7399.3|25
1627870510000|2021-08-02 02:15:10|7403.6|7400.8|7404|7401.2|7405|7402.2|7403.6|7400.8|32
1627870520000|2021-08-02 02:15:20|7403.1|7400.3|7403|7400.2|7403.1|7400.3|7403|7400.2|10
1627870550000|2021-08-02 02:15:50|7403.5|7400.7|7403|7400.2|7403.5|7400.7|7402.5|7399.7|40
1627870560000|2021-08-02 02:16:00|7403.4|7400.6|7404.9|7402.1|7404.9|7402.1|7403.4|7400.6|18
1627870570000|2021-08-02 02:16:10|7405.5|7402.7|7404|7401.2|7406|7403.2|7404|7401.2|57
1627870580000|2021-08-02 02:16:20|7404.4|7401.6|7404|7401.2|7404.5|7401.7|7404|7401.2|10
1627870590000|2021-08-02 02:16:30|7404.2|7401.4|7404|7401.2|7405.5|7402.7|7404|7401.2|16
1627870600000|2021-08-02 02:16:40|7403.1|7400.3|7403|7400.2|7403.1|7400.3|7403|7400.2|10
1627870610000|2021-08-02 02:16:50|7403.4|7400.6|7404.5|7401.7|7404.5|7401.7|7403.4|7400.6|1
1627870620000|2021-08-02 02:17:00|7404.1|7401.3|7405.5|7402.7|7405.5|7402.7|7403.5|7400.7|74
1627870630000|2021-08-02 02:17:10|7406|7403.2|7407.5|7404.7|7408.4|7405.6|7406|7403.2|17
1627870640000|2021-08-02 02:17:20|7406.5|7403.7|7405.9|7403.1|7406.5|7403.7|7405.5|7402.7|3
1627870650000|2021-08-02 02:17:30|7406|7403.2|7407|7404.2|7407|7404.2|7406|7403.2|2
1627870660000|2021-08-02 02:17:40|7406.6|7403.8|7406.5|7403.7|7406.6|7403.8|7406.5|7403.7|1
1627870670000|2021-08-02 02:17:50|7406.1|7403.3|7407|7404.2|7407|7404.2|7406|7403.2|0
1627870680000|2021-08-02 02:18:00|7406.6|7403.8|7405|7402.2|7406.6|7403.8|7405|7402.2|2
1627870690000|2021-08-02 02:18:10|7406.5|7403.7|7406.9|7404.1|7406.9|7404.1|7406.5|7403.7|8
1627870700000|2021-08-02 02:18:20|7406.5|7403.7|7406.5|7403.7|7407|7404.2|7406.5|7403.7|2
1627870710000|2021-08-02 02:18:30|7406.6|7403.8|7408.5|7405.7|7408.5|7405.7|7406.6|7403.8|7
1627870720000|2021-08-02 02:18:40|7408.4|7405.6|7408.5|7405.7|7408.5|7405.7|7408|7405.2|9
1627870730000|2021-08-02 02:18:50|7408.7|7405.9|7410.5|7407.7|7410.5|7407.7|7408.7|7405.9|5
1627870740000|2021-08-02 02:19:00|7410|7407.2|7412.5|7409.7|7412.5|7409.7|7409.5|7406.7|32
1627870750000|2021-08-02 02:19:10|7412|7409.2|7411.6|7408.8|7412|7409.2|7411.5|7408.7|11
1627870760000|2021-08-02 02:19:20|7411.5|7408.7|7411.4|7408.6|7411.5|7408.7|7411.4|7408.6|2
1627870770000|2021-08-02 02:19:30|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|0
1627870790000|2021-08-02 02:19:50|7411.6|7408.8|7412.5|7409.7|7412.9|7410.1|7411.6|7408.8|6
1627870800000|2021-08-02 02:20:00|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.5|7408.7|2
1627870810000|2021-08-02 02:20:10|7412.4|7409.6|7411.5|7408.7|7412.5|7409.7|7411.5|7408.7|2
1627870820000|2021-08-02 02:20:20|||||||||2
1627870830000|2021-08-02 02:20:30|||||||||1
1627870840000|2021-08-02 02:20:40|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|2
1627870850000|2021-08-02 02:20:50|7411.6|7408.8|7411.5|7408.7|7411.6|7408.8|7411.5|7408.7|0
1627870890000|2021-08-02 02:21:30|||||||||2
1627870910000|2021-08-02 02:21:50|||||||||5
1627870920000|2021-08-02 02:22:00|7411.4|7408.6|7411.5|7408.7|7411.5|7408.7|7411.4|7408.6|4
1627870930000|2021-08-02 02:22:10|7411.6|7408.8|7411.9|7409.1|7412|7409.2|7411.6|7408.8|1
1627870940000|2021-08-02 02:22:20|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|7411.5|7408.7|5
1627870950000|2021-08-02 02:22:30|||||||||1
1627870970000|2021-08-02 02:22:50|7412.5|7409.7|7412.4|7409.6|7412.5|7409.7|7412|7409.2|25
1627870980000|2021-08-02 02:23:00|7412.5|7409.7|7413|7410.2|7413|7410.2|7412|7409.2|16
1627870990000|2021-08-02 02:23:10|7412.1|7409.3|7412.5|7409.7|7412.5|7409.7|7412|7409.2|1
1627871000000|2021-08-02 02:23:20|7412|7409.2|7411.5|7408.7|7412|7409.2|7411.5|7408.7|0
1627871010000|2021-08-02 02:23:30|||||||||5
1627871030000|2021-08-02 02:23:50|||||||||13
1627871050000|2021-08-02 02:24:10|7411.6|7408.8|7412|7409.2|7412.5|7409.7|7411.6|7408.8|6
1627871060000|2021-08-02 02:24:20|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|7412.5|7409.7|0
1627871070000|2021-08-02 02:24:30|7413.5|7410.7|7414.5|7411.7|7414.5|7411.7|7413.5|7410.7|16
1627871080000|2021-08-02 02:24:40|7416|7413.2|7417|7414.2|7418.5|7415.7|7416|7413.2|12
1627871090000|2021-08-02 02:24:50|7417.5|7414.7|7419|7416.2|7421.5|7418.7|7417.5|7414.7|82
1627871100000|2021-08-02 02:25:00|7418.5|7415.7|7421.4|7418.6|7421.4|7418.6|7418|7415.2|181
1627871110000|2021-08-02 02:25:10|7421.9|7419.1|7419.9|7417.1|7421.9|7419.1|7419.9|7417.1|6
1627871120000|2021-08-02 02:25:20|7420.4|7417.6|7419.9|7417.1|7420.4|7417.6|7419.4|7416.6|13
1627871130000|2021-08-02 02:25:30|7420|7417.2|7420.5|7417.7|7420.5|7417.7|7419.5|7416.7|0
1627871140000|2021-08-02 02:25:40|7420|7417.2|7417|7414.2|7420|7417.2|7415.5|7412.7|128
1627871160000|2021-08-02 02:26:00|7416.5|7413.7|7416|7413.2|7416.5|7413.7|7415.6|7412.8|0
1627871170000|2021-08-02 02:26:10|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|7416.5|7413.7|0
1627871190000|2021-08-02 02:26:30|7416.7|7413.9|7417|7414.2|7417.5|7414.7|7416.7|7413.9|2
1627871210000|2021-08-02 02:26:50|7416.5|7413.7|7417|7414.2|7417|7414.2|7416.5|7413.7|1
1627871220000|2021-08-02 02:27:00|7417.1|7414.3|7416.5|7413.7|7418|7415.2|7416.5|7413.7|1
1627871230000|2021-08-02 02:27:10|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|7417.5|7414.7|1
1627871240000|2021-08-02 02:27:20|7417.1|7414.3|7417|7414.2|7417.1|7414.3|7417|7414.2|0
1627871250000|2021-08-02 02:27:30|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7418.5|7415.7|7
1627871260000|2021-08-02 02:27:40|7419.5|7416.7|7420|7417.2|7421|7418.2|7419.5|7416.7|12
1627871270000|2021-08-02 02:27:50|7420.5|7417.7|7421|7418.2|7421.5|7418.7|7420.5|7417.7|1
1627871280000|2021-08-02 02:28:00|7420.5|7417.7|7428.1|7425.3|7428.1|7425.3|7420|7417.2|236
1627871290000|2021-08-02 02:28:10|7428|7425.2|7430.1|7427.3|7433.2|7429.2|7428|7423.2|106
1627871300000|2021-08-02 02:28:20|7429.7|7426.9|7430.2|7427.4|7430.6|7427.8|7429.6|7426.8|0
1627871310000|2021-08-02 02:28:30|7430.1|7427.3|7430|7427.2|7430.1|7427.3|7429.2|7426.4|1
1627871320000|2021-08-02 02:28:40|7430.5|7427.7|7431|7428.2|7431|7428.2|7430.5|7427.7|3
1627871330000|2021-08-02 02:28:50|7431.5|7428.7|7431|7428.2|7431.5|7428.7|7431|7428.2|2
1627871340000|2021-08-02 02:29:00|7431.5|7428.7|7432.1|7429.3|7434.1|7431.3|7431|7428.2|12
1627871350000|2021-08-02 02:29:10|7432.6|7429.8|7432.6|7429.8|7432.6|7429.8|7432.1|7429.3|1
1627871360000|2021-08-02 02:29:20|7432.1|7429.3|7432.1|7429.3|7433|7430.2|7432.1|7429.3|1
1627871370000|2021-08-02 02:29:30|7431.7|7428.9|7431.1|7428.3|7431.7|7428.9|7430.6|7427.8|1
1627871380000|2021-08-02 02:29:40|7431.5|7428.7|7431.6|7428.8|7431.6|7428.8|7431.1|7428.3|0
1627871390000|2021-08-02 02:29:50|7431.5|7428.7|7430.6|7427.8|7431.5|7428.7|7429.6|7426.8|3
1627871400000|2021-08-02 02:30:00|7430.5|7427.7|7426.5|7423.7|7430.6|7427.8|7425.5|7422.7|91
1627871410000|2021-08-02 02:30:10|7426.6|7423.8|7425|7422.2|7427.5|7424.7|7424|7421.2|27
1627871420000|2021-08-02 02:30:20|7425.4|7422.6|7426|7423.2|7426|7423.2|7425.4|7422.6|6
1627871430000|2021-08-02 02:30:30|7426.5|7423.7|7428.5|7425.7|7429|7426.2|7426.5|7423.7|8
1627871440000|2021-08-02 02:30:40|7429|7426.2|7427|7424.2|7430|7427.2|7426|7423.2|14
1627871450000|2021-08-02 02:30:50|7426.1|7423.3|7428.5|7425.7|7429.8|7427|7426|7423.2|6
1627871460000|2021-08-02 02:31:00|7428.9|7426.1|7426|7423.2|7429|7426.2|7425.5|7422.7|12
1627871470000|2021-08-02 02:31:10|7426.1|7423.3|7429|7426.2|7429|7426.2|7426.1|7423.3|10
1627871480000|2021-08-02 02:31:20|7428.9|7426.1|7427|7424.2|7428.9|7426.1|7427|7424.2|3
1627871490000|2021-08-02 02:31:30|7426.5|7423.7|7426|7423.2|7427.5|7424.7|7426|7423.2|4
1627871500000|2021-08-02 02:31:40|7425.5|7422.7|7423|7420.2|7425.5|7422.7|7423|7420.2|10
1627871510000|2021-08-02 02:31:50|7422.5|7419.7|7422|7419.2|7422.5|7419.7|7422|7419.2|1
1627871520000|2021-08-02 02:32:00|7421.5|7418.7|7422|7419.2|7422|7419.2|7421.5|7418.7|4
1627871530000|2021-08-02 02:32:10|7422.5|7419.7|7422.5|7419.7|7422.5|7419.7|7421.5|7418.7|11
1627871540000|2021-08-02 02:32:20|7423|7420.2|7421.5|7418.7|7423|7420.2|7421.5|7418.7|4
1627871550000|2021-08-02 02:32:30|7422|7419.2|7421|7418.2|7422|7419.2|7421|7418.2|2
1627871560000|2021-08-02 02:32:40|7420.6|7417.8|7421|7418.2|7421|7418.2|7420.6|7417.8|0
1627871570000|2021-08-02 02:32:50|7420.5|7417.7|7420.9|7418.1|7420.9|7418.1|7420|7417.2|1
1627871580000|2021-08-02 02:33:00|7421|7418.2|7421.9|7419.1|7422.5|7419.7|7420|7417.2|21
1627871590000|2021-08-02 02:33:10|7422|7419.2|7421.5|7418.7|7422|7419.2|7421.5|7418.7|1
1627871600000|2021-08-02 02:33:20|7422|7419.2|7421.5|7418.7|7422|7419.2|7421.5|7418.7|4
1627871610000|2021-08-02 02:33:30|7422.3|7419.5|7421.5|7418.7|7422.5|7419.7|7421.5|7418.7|10
1627871620000|2021-08-02 02:33:40|7421.9|7419.1|7424.1|7421.3|7425|7422.2|7421.5|7418.7|6
1627871630000|2021-08-02 02:33:50|7424|7421.2|7425|7422.2|7425|7422.2|7424|7421.2|2
1627871640000|2021-08-02 02:34:00|7424.5|7421.7|7422|7419.2|7424.5|7421.7|7422|7419.2|4
1627871650000|2021-08-02 02:34:10|7421.5|7418.7|7421|7418.2|7422|7419.2|7421|7418.2|1
1627871660000|2021-08-02 02:34:20|7420.5|7417.7|7421|7418.2|7422|7419.2|7420.5|7417.7|16
1627871670000|2021-08-02 02:34:30|7420.9|7418.1|7419.5|7416.7|7421|7418.2|7419.5|7416.7|11
1627871680000|2021-08-02 02:34:40|7419|7416.2|7417.8|7415|7419.1|7416.2|7417.4|7414.6|5
1627871690000|2021-08-02 02:34:50|7417.4|7414.6|7416.5|7413.7|7417.5|7414.7|7416.4|7413.6|49
1627871700000|2021-08-02 02:35:00|7416.4|7413.6|7418|7415.2|7418|7415.2|7415.4|7412.6|22
1627871710000|2021-08-02 02:35:10|7418.4|7415.6|7418.5|7415.7|7418.5|7415.7|7418|7415.2|3
1627871720000|2021-08-02 02:35:20|7417.5|7414.7|7420.4|7417.6|7420.4|7417.6|7416.5|7413.7|32
1627871730000|2021-08-02 02:35:30|7420.8|7418|7420.9|7418.1|7420.9|7418.1|7420.8|7418|0
1627871750000|2021-08-02 02:35:50|7420.5|7417.7|7418|7415.2|7420.5|7417.7|7418|7415.2|76
1627871760000|2021-08-02 02:36:00|7418.5|7415.7|7420|7417.2|7420|7417.2|7418|7415.1|36
1627871770000|2021-08-02 02:36:10|7419.5|7416.7|7420|7417.2|7420|7417.2|7417.5|7414.7|45
1627871780000|2021-08-02 02:36:20|7420.4|7417.6|7417.5|7414.7|7420.5|7417.7|7415.4|7412.6|195
1627871790000|2021-08-02 02:36:30|7417|7414.2|7418.4|7415.6|7419.5|7416.7|7416.4|7413.6|15
1627871800000|2021-08-02 02:36:40|7418.8|7416|7418.5|7415.7|7419.8|7417|7418.5|7415.7|0
1627871810000|2021-08-02 02:36:50|7418|7415.2|7417.3|7414.5|7418|7415.2|7416.4|7413.6|13
1627871820000|2021-08-02 02:37:00|7417.4|7414.6|7416.9|7414.1|7417.4|7414.6|7416.4|7413.6|3
1627871830000|2021-08-02 02:37:10|7417.8|7415|7418.8|7416|7418.8|7416|7417.4|7414.6|10
1627871840000|2021-08-02 02:37:20|7419.4|7416.6|7418.9|7416.1|7419.5|7416.7|7418.5|7415.7|5
1627871850000|2021-08-02 02:37:30|7419|7416.2|7418.4|7415.6|7419.5|7416.7|7418.4|7415.6|2
1627871860000|2021-08-02 02:37:40|7419.4|7416.6|7419.8|7417|7419.8|7417|7419.4|7416.6|1
1627871870000|2021-08-02 02:37:50|7419.4|7416.6|7418.4|7415.6|7419.4|7416.6|7418.4|7415.6|8
1627871880000|2021-08-02 02:38:00|7418.8|7416|7418.9|7416.1|7418.9|7416.1|7418|7415.2|19
1627871890000|2021-08-02 02:38:10|7419.9|7417.1|7420.9|7418.1|7421.4|7418.6|7419.3|7416.5|30
1627871900000|2021-08-02 02:38:20|7421.3|7418.5|7423.3|7420.5|7423.4|7420.6|7420.9|7418.1|3
1627871910000|2021-08-02 02:38:30|7423.4|7420.6|7420.1|7417.3|7424.4|7421.6|7420.1|7417.3|9
1627871920000|2021-08-02 02:38:40|7420.3|7417.5|7421.8|7419|7421.8|7419|7420.3|7417.5|1
1627871930000|2021-08-02 02:38:50|7422.4|7419.6|7420|7417.2|7422.4|7419.6|7420|7417.2|0
1627871940000|2021-08-02 02:39:00|7420.4|7417.6|7420.5|7417.7|7420.8|7418|7420.4|7417.6|2
1627871950000|2021-08-02 02:39:10|7419.5|7416.7|7419|7416.2|7419.9|7417.1|7418.9|7416.1|21
1627871960000|2021-08-02 02:39:20|7419.3|7416.5|7418.4|7415.6|7419.9|7417.1|7417.4|7414.6|3
1627871970000|2021-08-02 02:39:30|7418.9|7416.1|7419.9|7417.1|7420.4|7417.6|7418.9|7416.1|2
1627871980000|2021-08-02 02:39:40|7420|7417.2|7418.4|7415.6|7420|7417.2|7418.4|7415.6|22
1627871990000|2021-08-02 02:39:50|7418|7415.2|7416.9|7414.1|7418|7415.2|7415.8|7413|15
1627872000000|2021-08-02 02:40:00|7417.4|7414.6|7418.8|7416|7418.8|7416|7416.9|7414.1|6
1627872010000|2021-08-02 02:40:10|7419.3|7416.5|7420.8|7418|7421.8|7419|7419.3|7416.5|13
1627872020000|2021-08-02 02:40:20|7419.9|7417.1|7417.9|7415.1|7419.9|7417.1|7417.9|7415.1|3
1627872030000|2021-08-02 02:40:30|7417.8|7415|7418|7415.2|7418.4|7415.6|7417.8|7415|2
1627872040000|2021-08-02 02:40:40|7418.3|7415.5|7417.9|7415.1|7418.4|7415.6|7417.9|7415.1|0
1627872050000|2021-08-02 02:40:50|7418.3|7415.5|7417.9|7415.1|7418.4|7415.6|7417.9|7415.1|0
1627872060000|2021-08-02 02:41:00|7417.4|7414.6|7418.4|7415.6|7418.4|7415.6|7417.4|7414.6|1
1627872070000|2021-08-02 02:41:10|7417.9|7415.1|7416.4|7413.6|7417.9|7415.1|7415.9|7413.1|45
1627872080000|2021-08-02 02:41:20|7416.3|7413.5|7413.8|7411|7416.3|7413.5|7413.4|7410.6|19
1627872090000|2021-08-02 02:41:30|7413.9|7411.1|7413.9|7411.1|7414.4|7411.6|7413.8|7411|10
1627872100000|2021-08-02 02:41:40|7413.5|7410.7|7414|7411.2|7414.8|7412|7411.9|7409.1|7
1627872110000|2021-08-02 02:41:50|7413|7410.2|7412.5|7409.7|7413|7410.2|7412.5|7409.7|0
1627872120000|2021-08-02 02:42:00|7412.4|7409.6|7413|7410.2|7413.8|7411|7412.4|7409.6|12
1627872130000|2021-08-02 02:42:10|7412.9|7410.1|7412.9|7410.1|7413.9|7411|7412.9|7409.9|1
1627872140000|2021-08-02 02:42:20|7412.4|7409.6|7410.9|7408.1|7412.4|7409.6|7410.9|7408.1|0
1627872150000|2021-08-02 02:42:30|7411.4|7408.6|7409.9|7407.1|7411.4|7408.6|7409.5|7406.7|9
1627872160000|2021-08-02 02:42:40|7410.4|7407.6|7411.9|7409.1|7411.9|7409.1|7410|7407.2|13
1627872170000|2021-08-02 02:42:50|7413.8|7411|7413.9|7411.1|7415.8|7413|7413.8|7411|37
1627872180000|2021-08-02 02:43:00|7414.8|7412|7413.9|7411.1|7414.8|7412|7413.9|7411.1|1
1627872190000|2021-08-02 02:43:10|7413.4|7410.6|7413.9|7411.1|7413.9|7411.1|7413.4|7410.6|0
1627872200000|2021-08-02 02:43:20|7414.3|7411.5|7414.4|7411.6|7414.4|7411.6|7413.9|7411.1|3
1627872220000|2021-08-02 02:43:40|7413.9|7411.1|7413.9|7411.1|7413.9|7411.1|7413.9|7411.1|0
1627872230000|2021-08-02 02:43:50|7413.4|7410.6|7413.4|7410.6|7413.9|7411.1|7413.4|7410.6|0
1627872240000|2021-08-02 02:44:00|7413.5|7410.7|7413.9|7411.1|7414.8|7412|7413.5|7410.7|7
1627872250000|2021-08-02 02:44:10|7413.5|7410.7|7412.8|7410|7413.5|7410.7|7411.9|7409.1|1
1627872270000|2021-08-02 02:44:30|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|7411.9|7409.1|1
1627872280000|2021-08-02 02:44:40|7411.5|7408.7|7409.9|7407.1|7411.5|7408.7|7409.9|7407.1|1
1627872290000|2021-08-02 02:44:50|7409.8|7407|7407.9|7405.1|7409.8|7407|7407.9|7405.1|14
1627872300000|2021-08-02 02:45:00|7407.4|7404.6|7405.9|7403.1|7407.9|7405.1|7405.4|7402.6|30
1627872310000|2021-08-02 02:45:10|7406.4|7403.6|7407.9|7405.1|7408.4|7405.6|7406.4|7403.6|13
1627872320000|2021-08-02 02:45:20|7408.8|7406|7408.4|7405.6|7410.9|7408|7408.4|7405.6|6
1627872330000|2021-08-02 02:45:30|7407.9|7405.1|7408.9|7406.1|7409.4|7406.6|7407.9|7405.1|2
1627872340000|2021-08-02 02:45:40|7409.4|7406.6|7410.4|7407.6|7410.4|7407.6|7409.4|7406.6|2
1627872350000|2021-08-02 02:45:50|7410.8|7408|7411.9|7409.1|7411.9|7409.1|7410.8|7408|4
1627872360000|2021-08-02 02:46:00|7411.5|7408.7|7411.9|7409.1|7411.9|7409.1|7411.4|7408.6|3
1627872370000|2021-08-02 02:46:10|7412.4|7409.6|7411.9|7409.1|7412.9|7410.1|7411.3|7408.5|6
1627872380000|2021-08-02 02:46:20|7412.4|7409.6|7412.4|7409.6|7412.9|7410.1|7412.4|7409.6|0
1627872390000|2021-08-02 02:46:30|7412.9|7410.1|7413.4|7410.6|7413.4|7410.6|7412.4|7409.6|3
1627872400000|2021-08-02 02:46:40|7412.5|7409.7|7412.9|7410.1|7412.9|7410.1|7411.9|7409.1|3
1627872410000|2021-08-02 02:46:50|7412.5|7409.7|7413.4|7410.6|7413.4|7410.6|7412.4|7409.6|0
1627872420000|2021-08-02 02:47:00|7414.4|7411.6|7415.8|7413|7415.9|7413.1|7414.4|7411.6|3
1627872430000|2021-08-02 02:47:10|7416.9|7414.1|7416.9|7414.1|7416.9|7414.1|7416.4|7413.6|0
1627872440000|2021-08-02 02:47:20|7417.4|7414.6|7418.4|7415.6|7418.9|7416.1|7417.4|7414.6|0
1627872450000|2021-08-02 02:47:30|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|7416.9|7414.1|21
1627872460000|2021-08-02 02:47:40|7419.3|7416.5|7419.4|7416.6|7419.4|7416.6|7419.3|7416.5|0
1627872470000|2021-08-02 02:47:50|7421|7417|7417.9|7415.1|7421.3|7418.5|7417.4|7414.6|29
1627872480000|2021-08-02 02:48:00|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|4
1627872490000|2021-08-02 02:48:10|7417.9|7415.1|7418.9|7416.1|7419.9|7417.1|7417.9|7415.1|8
1627872500000|2021-08-02 02:48:20|7418.4|7415.6|7417.9|7415.1|7418.4|7415.6|7417.9|7415.1|1
1627872510000|2021-08-02 02:48:30|7418.4|7415.6|7420.4|7417.6|7420.9|7418.1|7418.4|7415.6|26
1627872520000|2021-08-02 02:48:40|7420.9|7418.1|7418.9|7416.1|7420.9|7418.1|7418.9|7416.1|15
1627872530000|2021-08-02 02:48:50|7419.8|7417|7419.9|7417.1|7419.9|7417.1|7419.8|7417|0
1627872540000|2021-08-02 02:49:00|7420.9|7418.1|7422.9|7420.1|7422.9|7420.1|7420.4|7417.6|14
1627872550000|2021-08-02 02:49:10|7421.9|7419.1|7420.9|7418.1|7421.9|7419.1|7420.4|7417.6|5
1627872560000|2021-08-02 02:49:20|7419.9|7417.1|7420.4|7417.6|7420.9|7418.1|7419.9|7417.1|11
1627872570000|2021-08-02 02:49:30|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|2
1627872580000|2021-08-02 02:49:40|7418.9|7416.1|7419.4|7416.6|7419.4|7416.6|7418.9|7416.1|9
1627872590000|2021-08-02 02:49:50|7418.1|7415.3|7417.9|7415.1|7418.4|7415.6|7417.4|7414.6|4
1627872600000|2021-08-02 02:50:00|7418.4|7415.6|7418.4|7415.6|7418.9|7416.1|7418.4|7415.6|11
1627872610000|2021-08-02 02:50:10|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|2
1627872620000|2021-08-02 02:50:20|7419.9|7417.1|7420.4|7417.6|7420.4|7417.6|7419.9|7417.1|1
1627872630000|2021-08-02 02:50:30|7420.9|7418.1|7420.4|7417.6|7420.9|7418.1|7420.4|7417.6|0
1627872640000|2021-08-02 02:50:40|7420.2|7417.4|7417.4|7414.6|7420.2|7417.4|7417.4|7414.6|20
1627872650000|2021-08-02 02:50:50|7418.4|7415.6|7418.9|7416.1|7418.9|7416.1|7418.4|7415.6|11
1627872660000|2021-08-02 02:51:00|7419.4|7416.6|7418.9|7416.1|7419.4|7416.6|7418.9|7416.1|1
1627872680000|2021-08-02 02:51:20|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|0
1627872690000|2021-08-02 02:51:30|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|3
1627872700000|2021-08-02 02:51:40|7420.4|7417.6|7419.9|7417.1|7420.4|7417.6|7419.4|7416.6|3
1627872710000|2021-08-02 02:51:50|7419|7415|7418.3|7415.5|7419|7415.6|7416.9|7414.1|25
1627872720000|2021-08-02 02:52:00|7418.4|7415.6|7421.9|7419.1|7421.9|7419.1|7418.4|7415.6|2
1627872730000|2021-08-02 02:52:10|7422.9|7420.1|7424.4|7421.6|7424.4|7421.6|7422.9|7420.1|4
1627872740000|2021-08-02 02:52:20|7424.9|7422.1|7425.9|7423.1|7425.9|7423.1|7424.9|7422.1|0
1627872750000|2021-08-02 02:52:30|7426.4|7423.6|7426.4|7423.6|7426.4|7423.6|7425.4|7422.6|0
1627872760000|2021-08-02 02:52:40|7426.3|7423.5|7424.9|7422.1|7426.4|7423.6|7424.4|7421.6|8
1627872770000|2021-08-02 02:52:50|7425.3|7422.5|7424.4|7421.6|7425.4|7422.6|7424.4|7421.6|5
1627872780000|2021-08-02 02:53:00|7424.9|7422.1|7424.9|7422.1|7425.9|7423.1|7424.9|7422.1|7
1627872790000|2021-08-02 02:53:10|7424|7421.2|7423.9|7421.1|7424.9|7422.1|7423.4|7420.6|0
1627872800000|2021-08-02 02:53:20|7424.4|7421.6|7423.9|7421.1|7425.4|7422.6|7423.4|7420.6|31
1627872810000|2021-08-02 02:53:30|7423.4|7420.6|7423.9|7421.1|7424.4|7421.6|7423.4|7420.6|6
1627872820000|2021-08-02 02:53:40|7424.4|7421.6|7424.4|7421.6|7425.4|7422.6|7424.4|7421.6|1
1627872830000|2021-08-02 02:53:50|7423.9|7421.1|7424.9|7422.1|7424.9|7422.1|7423.4|7420.6|3
1627872840000|2021-08-02 02:54:00|7424|7421.2|7423.9|7421.1|7424.9|7422.1|7422.9|7420|8
1627872850000|2021-08-02 02:54:10|7423.4|7420.6|7423.9|7421.1|7423.9|7421.1|7422.4|7419.6|4
1627872860000|2021-08-02 02:54:20|7424.3|7421.5|7424.9|7422.1|7424.9|7422.1|7424.3|7421.5|0
1627872870000|2021-08-02 02:54:30|7425.4|7422.6|7424.9|7422.1|7425.4|7422.6|7424.9|7422.1|2
1627872880000|2021-08-02 02:54:40|7424.4|7421.6|7422.9|7420.1|7424.9|7422.1|7422.9|7420.1|4
1627872900000|2021-08-02 02:55:00|7423.4|7420.6|7423|7420.2|7424.9|7422.1|7422.4|7419.6|226
1627872910000|2021-08-02 02:55:10|7422.9|7420.1|7420.9|7418.1|7422.9|7420.1|7420.9|7418.1|2
1627872920000|2021-08-02 02:55:20|7420.4|7417.6|7419.9|7417.1|7420.4|7417.6|7419.9|7417.1|4
1627872930000|2021-08-02 02:55:30|7420.9|7418.1|7419.8|7417|7420.9|7418.1|7419.4|7416.6|5
1627872940000|2021-08-02 02:55:40|7420.4|7417.6|7421.4|7418.6|7421.4|7418.6|7420.4|7417.6|0
1627872950000|2021-08-02 02:55:50|7421.9|7419.1|7422.4|7419.6|7422.8|7420|7421.9|7419.1|1
1627872960000|2021-08-02 02:56:00|7422.9|7420.1|7422.4|7419.6|7422.9|7420.1|7422.4|7419.6|1
1627872970000|2021-08-02 02:56:10|7422.9|7420.1|7421.9|7419.1|7423.4|7420.6|7421.4|7418.6|3
1627872980000|2021-08-02 02:56:20|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|0
1627872990000|2021-08-02 02:56:30|7420.4|7417.6|7419.9|7417.1|7420.4|7417.6|7419.9|7417.1|4
1627873000000|2021-08-02 02:56:40|7420.4|7417.6|7419.9|7417.1|7420.4|7417.6|7419.9|7417.1|2
1627873010000|2021-08-02 02:56:50|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|7420.4|7417.6|0
1627873020000|2021-08-02 02:57:00|7421.3|7418.5|7424.3|7421.5|7424.3|7421.5|7420.9|7418.1|17
1627873030000|2021-08-02 02:57:10|7424.4|7421.6|7425.4|7422.6|7426.9|7424.1|7424.4|7421.6|8
1627873040000|2021-08-02 02:57:20|7425|7422.2|7423.9|7421.1|7425.4|7422.6|7423.9|7421.1|10
1627873060000|2021-08-02 02:57:40|7424.4|7421.6|7424.4|7421.6|7424.4|7421.6|7424.4|7421.6|0
1627873070000|2021-08-02 02:57:50|7424.9|7422.1|7426.9|7424.1|7426.9|7424.1|7424.9|7422.1|3
1627873080000|2021-08-02 02:58:00|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.4|7424.6|1
1627873090000|2021-08-02 02:58:10|7427.4|7424.6|7428.9|7426.1|7430|7427.1|7427.4|7424.6|3
1627873100000|2021-08-02 02:58:20|7430|7426|7428.9|7426.1|7430|7426.6|7428.4|7425.6|9
1627873110000|2021-08-02 02:58:30|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7428.1|7425.3|4
1627873120000|2021-08-02 02:58:40|7429.3|7426.5|7425.9|7423.1|7429.4|7426.6|7425.9|7423.1|5
1627873130000|2021-08-02 02:58:50|7426.8|7424|7427.9|7425.1|7428.4|7425.6|7426.8|7424|7
1627873140000|2021-08-02 02:59:00|7428.3|7425.5|7427.8|7425|7428.9|7426.1|7426.9|7424|3
1627873150000|2021-08-02 02:59:10|7427.4|7424.6|7427.4|7424.6|7427.9|7425.1|7426.9|7424.1|1
1627873160000|2021-08-02 02:59:20|7426.9|7424.1|7428.9|7426.1|7430.8|7428|7426.9|7424.1|256
1627873170000|2021-08-02 02:59:30|7430.2|7427.4|7429.9|7427.1|7430.2|7427.4|7429.9|7427.1|10
1627873180000|2021-08-02 02:59:40|7429.4|7426.6|7428.9|7426.1|7430.1|7427.1|7428.9|7426.1|3
1627873190000|2021-08-02 02:59:50|7428.5|7425.7|7427.4|7424.6|7428.5|7425.7|7427|7424.2|2
1627873200000|2021-08-02 03:00:00|7427.9|7425.1|7428|7425.2|7428.4|7425.6|7427.9|7425.1|2
1627873210000|2021-08-02 03:00:10|7428.4|7425.6|7427.9|7425.1|7428.4|7425.6|7427.9|7425.1|5
1627873220000|2021-08-02 03:00:20|7428.4|7425.6|7426.9|7424.1|7428.4|7425.6|7426.9|7424.1|0
1627873230000|2021-08-02 03:00:30|7427.1|7423.1|7426.9|7424.1|7427.1|7424.1|7426.9|7423.1|1
1627873240000|2021-08-02 03:00:40|7427.9|7425.1|7429|7426.2|7429.9|7427.1|7427.9|7425.1|9
1627873250000|2021-08-02 03:00:50|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7428.9|7426.1|0
1627873260000|2021-08-02 03:01:00|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7428.9|7426.1|1
1627873280000|2021-08-02 03:01:20|7427.9|7425.1|7426.4|7423.6|7427.9|7425.1|7426.4|7423.6|21
1627873290000|2021-08-02 03:01:30|7426|7423.2|7426|7423.2|7426|7423.2|7426|7423.2|0
1627873300000|2021-08-02 03:01:40|7425.9|7423.1|7425.9|7423.1|7425.9|7423.1|7425.9|7423.1|1
1627873320000|2021-08-02 03:02:00|7426.4|7423.6|7425.9|7423.1|7426.4|7423.6|7425.9|7423.1|0
1627873330000|2021-08-02 03:02:10|7426.4|7423.6|7428.9|7426.1|7428.9|7426.1|7426.4|7423.6|9
1627873340000|2021-08-02 03:02:20|7429.9|7427.1|7428.9|7426.1|7429.9|7427.1|7428.9|7426.1|1
1627873350000|2021-08-02 03:02:30|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|1
1627873360000|2021-08-02 03:02:40|7428.4|7425.6|7428.4|7425.6|7428.4|7425.6|7428.4|7425.6|0
1627873380000|2021-08-02 03:03:00|7429.4|7426.6|7429.9|7427.1|7429.9|7427.1|7429.4|7426.6|1
1627873390000|2021-08-02 03:03:10|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|0
1627873400000|2021-08-02 03:03:20|7428|7425.2|7427.9|7425.1|7428.4|7425.6|7427.9|7425.1|1
1627873410000|2021-08-02 03:03:30|7427.4|7424.6|7428.9|7426.1|7428.9|7426.1|7427.4|7424.6|6
1627873420000|2021-08-02 03:03:40|||||||||1
1627873430000|2021-08-02 03:03:50|7428.4|7425.6|7428.9|7426.1|7428.9|7426.1|7428.4|7425.6|1
1627873440000|2021-08-02 03:04:00|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7428.9|7426.1|2
1627873450000|2021-08-02 03:04:10|7429.4|7426.6|7430.4|7427.6|7430.4|7427.6|7429.4|7426.6|10
1627873460000|2021-08-02 03:04:20|7429.9|7427.1|7429|7426.2|7430.4|7427.6|7429|7426.2|2
1627873470000|2021-08-02 03:04:30|7428.9|7426.1|7430.4|7427.6|7430.4|7427.6|7428.9|7426.1|2
1627873480000|2021-08-02 03:04:40|7431.4|7428.6|7433.9|7431.1|7433.9|7431.1|7431.4|7428.6|11
1627873490000|2021-08-02 03:04:50|7433.3|7430.5|7434.4|7431.6|7434.8|7432|7433.3|7430.5|2
1627873500000|2021-08-02 03:05:00|7434.9|7432.1|7437.4|7434.6|7437.4|7434.6|7434.9|7432.1|33
1627873510000|2021-08-02 03:05:10|7437|7434.2|7437.9|7435.1|7437.9|7435.1|7436.9|7434.1|7
1627873520000|2021-08-02 03:05:20|7437|7434.2|7436.4|7433.6|7437|7434.2|7436.4|7433.6|2
1627873530000|2021-08-02 03:05:30|7436|7433.2|7437.9|7435.1|7438.4|7435.6|7435.9|7433.1|4
1627873540000|2021-08-02 03:05:40|7437.3|7434.5|7436.8|7434|7437.3|7434.5|7436.8|7434|1
1627873550000|2021-08-02 03:05:50|7437.9|7435.1|7437|7434.2|7437.9|7435.1|7437|7434.2|9
1627873560000|2021-08-02 03:06:00|7436.9|7434.1|7437.8|7435|7437.9|7435.1|7436.9|7434.1|34
1627873570000|2021-08-02 03:06:10|7437|7434.2|7436.9|7434.1|7437.9|7435.1|7436.9|7434.1|1
1627873580000|2021-08-02 03:06:20|7437.3|7434.5|7436.4|7433.6|7437.3|7434.5|7436|7433.2|4
1627873590000|2021-08-02 03:06:30|7436|7433.2|7436|7433.2|7436|7433.2|7436|7433.2|0
1627873600000|2021-08-02 03:06:40|7435.8|7433|7433.4|7430.6|7435.8|7433|7433.4|7430.6|2
1627873610000|2021-08-02 03:06:50|7433.9|7431.1|7433.4|7430.6|7433.9|7431.1|7433|7430.2|1
1627873620000|2021-08-02 03:07:00|7433.5|7430.7|7433.9|7431.1|7433.9|7431.1|7433.5|7430.7|4
1627873630000|2021-08-02 03:07:10|7434.3|7431.5|7434.4|7431.6|7434.4|7431.6|7434.3|7431.5|1
1627873640000|2021-08-02 03:07:20|7434|7431.2|7433.4|7430.6|7434.3|7431.5|7433.4|7430.6|1
1627873650000|2021-08-02 03:07:30|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|0
1627873660000|2021-08-02 03:07:40|7432.4|7429.6|7432.8|7430|7432.8|7430|7432.4|7429.6|1
1627873670000|2021-08-02 03:07:50|7433.3|7430.5|7433.3|7430.5|7433.3|7430.5|7433.3|7430.5|0
1627873680000|2021-08-02 03:08:00|7432.8|7430|7432.8|7430|7432.8|7430|7432.8|7430|3
1627873690000|2021-08-02 03:08:10|7432.4|7429.6|7432.4|7429.6|7432.8|7430|7432|7429.2|8
1627873700000|2021-08-02 03:08:20|7432|7429.2|7432.8|7430|7433.3|7430.5|7432|7429.2|6
1627873710000|2021-08-02 03:08:30|7432.4|7429.6|7431.9|7429.1|7432.4|7429.6|7431.4|7428.6|3
1627873730000|2021-08-02 03:08:50|7431.8|7429|7433.8|7431|7433.8|7431|7431.4|7428.6|26
1627873740000|2021-08-02 03:09:00|7433.4|7430.6|7433.4|7430.6|7433.8|7431|7432.9|7430.1|0
1627873750000|2021-08-02 03:09:10|7432.9|7430.1|7433.4|7430.6|7433.8|7431|7432.9|7430.1|29
1627873760000|2021-08-02 03:09:20|7432.8|7430|7433|7430.2|7433.4|7430.6|7432.8|7430|2
1627873770000|2021-08-02 03:09:30|7432.9|7430.1|7434.3|7431.5|7434.3|7431.5|7432.9|7430.1|0
1627873780000|2021-08-02 03:09:40|||||||||12
1627873790000|2021-08-02 03:09:50|7433.8|7431|7433.8|7431|7433.8|7431|7433.8|7431|4
1627873800000|2021-08-02 03:10:00|7433|7430.2|7432.9|7430.1|7433|7430.2|7432.9|7430.1|0
1627873810000|2021-08-02 03:10:10|7433.3|7430.5|7431.4|7428.6|7433.4|7430.6|7431|7428.2|2
1627873820000|2021-08-02 03:10:20|7431.3|7428.5|7430.9|7428.1|7431.8|7429|7430.9|7428.1|4
1627873830000|2021-08-02 03:10:30|7429.8|7427|7429.9|7427.1|7430.4|7427.6|7429.3|7426.5|3
1627873850000|2021-08-02 03:10:50|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7428.4|7425.6|2
1627873860000|2021-08-02 03:11:00|7428.4|7425.6|7427.9|7425.1|7428.4|7425.6|7427.9|7425.1|0
1627873870000|2021-08-02 03:11:10|7427.4|7424.6|7427.4|7424.6|7427.4|7424.6|7427.4|7424.6|0
1627873880000|2021-08-02 03:11:20|7426.4|7423.6|7426.4|7423.6|7426.4|7423.6|7426.4|7423.6|2
1627873890000|2021-08-02 03:11:30|7425.9|7423.1|7426.9|7424.1|7426.9|7424.1|7425.8|7423|18
1627873910000|2021-08-02 03:11:50|7426.5|7423.7|7426.4|7423.6|7426.5|7423.7|7426.4|7423.6|0
1627873920000|2021-08-02 03:12:00|7426.9|7424.1|7427.8|7425|7427.8|7425|7426.9|7424.1|4
1627873930000|2021-08-02 03:12:10|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|0
1627873940000|2021-08-02 03:12:20|7427|7424.2|7426.9|7424.1|7427|7424.2|7426.9|7424.1|0
1627873950000|2021-08-02 03:12:30|7426|7423.2|7425.9|7423.1|7426|7423.2|7425.9|7423.1|1
1627873980000|2021-08-02 03:13:00|7425.4|7422.6|7425.9|7423.1|7425.9|7423.1|7425|7422.2|0
1627873990000|2021-08-02 03:13:10|7425.4|7422.6|7425.4|7422.6|7425.8|7423|7425|7422.2|0
1627874000000|2021-08-02 03:13:20|7426.4|7423.6|7427.4|7424.6|7427.4|7424.6|7426.4|7423.6|25
1627874010000|2021-08-02 03:13:30|7427.8|7425|7427.8|7425|7427.8|7425|7427.8|7425|0
1627874020000|2021-08-02 03:13:40|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|0
1627874030000|2021-08-02 03:13:50|7427.4|7424.6|7426.9|7424.1|7427.4|7424.6|7426.9|7424.1|0
1627874040000|2021-08-02 03:14:00|7427.8|7425|7426.4|7423.6|7427.9|7425.1|7426.4|7423.6|1
1627874050000|2021-08-02 03:14:10|7426|7423.2|7425.9|7423.1|7426|7423.2|7425.9|7423.1|2
1627874060000|2021-08-02 03:14:20|7425.4|7422.6|7424.9|7422.1|7425.9|7423.1|7424.9|7422.1|7
1627874070000|2021-08-02 03:14:30|7424.5|7421.7|7424.9|7422.1|7424.9|7422.1|7423|7420.2|8
1627874080000|2021-08-02 03:14:40|7424.4|7421.6|7424.4|7421.6|7424.4|7421.6|7424.4|7421.6|0
1627874090000|2021-08-02 03:14:50|7423.9|7421.1|7423.9|7421.1|7424.4|7421.6|7423.9|7421.1|3
1627874100000|2021-08-02 03:15:00|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|1
1627874110000|2021-08-02 03:15:10|7423.5|7420.7|7424.4|7421.6|7424.8|7422|7423.5|7420.7|2
1627874120000|2021-08-02 03:15:20|7424.8|7422|7424.8|7422|7424.8|7422|7424.8|7422|0
1627874130000|2021-08-02 03:15:30|7424.9|7422.1|7425.9|7423.1|7425.9|7423.1|7424.9|7422.1|0
1627874150000|2021-08-02 03:15:50|7426.3|7423.5|7425|7422.2|7426.4|7423.6|7425|7422.2|4
1627874160000|2021-08-02 03:16:00|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|0
1627874190000|2021-08-02 03:16:30|7425.3|7422.5|7424.8|7422|7426.9|7424.1|7424.8|7422|5
1627874200000|2021-08-02 03:16:40|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|7424.9|7422.1|0
1627874210000|2021-08-02 03:16:50|7425|7422.2|7425.9|7423.1|7425.9|7423.1|7425|7422.2|2
1627874220000|2021-08-02 03:17:00|7426.4|7423.6|7426.9|7424.1|7426.9|7424.1|7426.4|7423.6|0
1627874230000|2021-08-02 03:17:10|7426.4|7423.6|7426.4|7423.6|7426.4|7423.6|7425.9|7423.1|3
1627874240000|2021-08-02 03:17:20|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|1
1627874250000|2021-08-02 03:17:30|||||||||1
1627874270000|2021-08-02 03:17:50|7427.3|7424.5|7426.9|7424.1|7427.4|7424.6|7426.9|7424.1|1
1627874280000|2021-08-02 03:18:00|7427.3|7424.5|7427.4|7424.6|7427.9|7425.1|7427|7424.2|5
1627874300000|2021-08-02 03:18:20|7427.9|7425.1|7428.4|7425.6|7428.4|7425.6|7427.9|7425.1|1
1627874310000|2021-08-02 03:18:30|||||||||1
1627874320000|2021-08-02 03:18:40|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|1
1627874340000|2021-08-02 03:19:00|7428.5|7425.7|7428.4|7425.6|7428.5|7425.7|7428.4|7425.6|0
1627874350000|2021-08-02 03:19:10|7428.3|7425.5|7426.9|7424.1|7428.3|7425.5|7426.5|7423.7|5
1627874360000|2021-08-02 03:19:20|7426.4|7423.6|7426.8|7424|7426.8|7424|7426|7423.2|0
1627874370000|2021-08-02 03:19:30|7426.4|7423.6|7425.9|7423.1|7426.4|7423.6|7425.9|7423.1|0
1627874380000|2021-08-02 03:19:40|7426.3|7423.5|7426.3|7423.5|7426.3|7423.5|7426.3|7423.5|0
1627874400000|2021-08-02 03:20:00|7426.4|7423.6|7426.8|7424|7426.8|7424|7425.9|7423.1|3
1627874410000|2021-08-02 03:20:10|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|0
1627874420000|2021-08-02 03:20:20|7427.3|7424.5|7429.3|7426.5|7429.3|7426.5|7427|7424.2|7
1627874430000|2021-08-02 03:20:30|7428.9|7426.1|7428.8|7426|7429.4|7426.6|7428.3|7425.5|2
1627874440000|2021-08-02 03:20:40|7428.4|7425.6|7429.8|7427|7429.8|7427|7428.4|7425.6|2
1627874450000|2021-08-02 03:20:50|7429.9|7427.1|7428.8|7426|7429.9|7427.1|7427.9|7425.1|14
1627874460000|2021-08-02 03:21:00|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7428.9|7426.1|2
1627874470000|2021-08-02 03:21:10|7429.4|7426.6|7426.9|7424.1|7429.4|7426.6|7426.4|7423.6|5
1627874480000|2021-08-02 03:21:20|7427.9|7425.1|7426.9|7424.1|7427.9|7425.1|7426.9|7424.1|0
1627874490000|2021-08-02 03:21:30|7427.8|7425|7426.9|7424.1|7427.9|7425.1|7426.9|7424.1|0
1627874500000|2021-08-02 03:21:40|7426.5|7423.7|7427.4|7424.6|7427.4|7424.6|7426.4|7423.6|1
1627874510000|2021-08-02 03:21:50|||||||||1
1627874520000|2021-08-02 03:22:00|7427.9|7425.1|7428.8|7426|7428.8|7426|7427.9|7425.1|1
1627874530000|2021-08-02 03:22:10|7428.9|7426.1|7429.4|7426.6|7429.4|7426.6|7428.9|7426.1|0
1627874540000|2021-08-02 03:22:20|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|1
1627874550000|2021-08-02 03:22:30|7428.4|7425.6|7426.9|7424.1|7428.4|7425.6|7426.9|7424.1|1
1627874560000|2021-08-02 03:22:40|7427.8|7425|7427.9|7425.1|7427.9|7425.1|7427.8|7425|0
1627874570000|2021-08-02 03:22:50|7428.8|7426|7428.9|7426.1|7429.4|7426.6|7428.8|7426|1
1627874580000|2021-08-02 03:23:00|7428.4|7425.6|7429.4|7426.6|7429.4|7426.6|7427.9|7425.1|0
1627874590000|2021-08-02 03:23:10|7429.3|7426.5|7428.4|7425.6|7429.3|7426.5|7428.4|7425.6|1
1627874600000|2021-08-02 03:23:20|7427.9|7425.1|7426.9|7424.1|7427.9|7425.1|7426.9|7424.1|0
1627874610000|2021-08-02 03:23:30|7427.4|7424.6|7425.9|7423.1|7427.9|7425.1|7425.9|7423.1|10
1627874620000|2021-08-02 03:23:40|7426.8|7424|7427.9|7425.1|7427.9|7425.1|7426.8|7424|0
1627874630000|2021-08-02 03:23:50|7428.4|7425.6|7428.8|7426|7428.8|7426|7428.4|7425.6|0
1627874640000|2021-08-02 03:24:00|7428.4|7425.6|7429.8|7427|7429.8|7427|7428.4|7425.6|0
1627874650000|2021-08-02 03:24:10|7430.8|7428|7431.3|7428.5|7431.3|7428.5|7430.8|7428|0
1627874660000|2021-08-02 03:24:20|7431.2|7428.4|7430.3|7427.5|7431.2|7428.4|7429.9|7427.1|2
1627874670000|2021-08-02 03:24:30|7430.4|7427.6|7430.4|7427.6|7430.8|7428|7430.4|7427.6|0
1627874680000|2021-08-02 03:24:40|7430.9|7428.1|7431.9|7429.1|7432.4|7429.6|7430.9|7428.1|10
1627874690000|2021-08-02 03:24:50|7432.3|7429.5|7431.8|7429|7432.4|7429.6|7431.4|7428.6|1
1627874700000|2021-08-02 03:25:00|7431.4|7428.6|7432.8|7430|7432.8|7430|7429.9|7427.1|7
1627874720000|2021-08-02 03:25:20|7433.2|7430.4|7433.3|7430.5|7433.3|7430.5|7433.2|7430.4|0
1627874730000|2021-08-02 03:25:30|7432.8|7430|7433.9|7431.1|7434.3|7431.5|7432.8|7430|6
1627874740000|2021-08-02 03:25:40|7433.8|7431|7432.4|7429.6|7433.8|7431|7432.4|7429.6|152
1627874750000|2021-08-02 03:25:50|7431.9|7429.1|7431.9|7429.1|7431.9|7429.1|7431.4|7428.6|3
1627874760000|2021-08-02 03:26:00|7431.4|7428.6|7430.1|7427.3|7431.4|7428.6|7430.1|7427.3|17
1627874770000|2021-08-02 03:26:10|7429.8|7427|7429.8|7427|7429.9|7427.1|7428.9|7426.1|1
1627874780000|2021-08-02 03:26:20|7429.9|7427.1|7427.9|7425.1|7429.9|7427.1|7426.9|7424.1|7
1627874790000|2021-08-02 03:26:30|7428.3|7425.5|7427.8|7425|7428.4|7425.6|7426.9|7424.1|2
1627874800000|2021-08-02 03:26:40|7427.9|7425.1|7429.8|7427|7429.8|7427|7427.9|7425.1|2
1627874810000|2021-08-02 03:26:50|7429.9|7427.1|7430.9|7428.1|7431.4|7428.6|7429.9|7427.1|8
1627874820000|2021-08-02 03:27:00|7430.4|7427.6|7429.4|7426.6|7430.4|7427.6|7429.4|7426.6|0
1627874830000|2021-08-02 03:27:10|7429.8|7427|7430.9|7428.1|7430.9|7428.1|7429.8|7427|4
1627874850000|2021-08-02 03:27:30|7430.4|7427.6|7432.8|7430|7432.8|7430|7430.4|7427.6|8
1627874860000|2021-08-02 03:27:40|7432.9|7430.1|7433.8|7431|7433.8|7431|7432.9|7430.1|0
1627874870000|2021-08-02 03:27:50|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|0
1627874880000|2021-08-02 03:28:00|7433.3|7430.5|7433.4|7430.6|7433.4|7430.6|7433.3|7430.5|0
1627874890000|2021-08-02 03:28:10|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|1
1627874920000|2021-08-02 03:28:40|7433.3|7430.5|7434.3|7431.5|7434.3|7431.5|7433.3|7430.5|2
1627874930000|2021-08-02 03:28:50|7434.1|7431.3|7432.8|7430|7434.1|7431.3|7432.8|7430|1
1627874940000|2021-08-02 03:29:00|7432.4|7429.6|7432.8|7430|7432.8|7430|7432.4|7429.6|0
1627874950000|2021-08-02 03:29:10|7432.4|7429.6|7431.9|7429.1|7432.4|7429.6|7431.9|7429.1|6
1627874960000|2021-08-02 03:29:20|7432.4|7429.6|7432.3|7429.5|7433.3|7430.5|7432.3|7429.5|18
1627874970000|2021-08-02 03:29:30|7432.4|7429.6|7432.9|7428.9|7433|7430|7431.9|7428.9|0
1627874980000|2021-08-02 03:29:40|7432.8|7430|7431.8|7429|7432.8|7430|7431.8|7429|0
1627874990000|2021-08-02 03:29:50|||||||||3
1627875000000|2021-08-02 03:30:00|7431.4|7428.6|7431.4|7428.6|7431.8|7429|7431.4|7428.6|0
1627875010000|2021-08-02 03:30:10|7431.8|7429|7431.8|7429|7431.8|7429|7431.8|7429|2
1627875020000|2021-08-02 03:30:20|7432.3|7429.5|7432.3|7429.5|7432.3|7429.5|7432.3|7429.5|0
1627875030000|2021-08-02 03:30:30|7433.8|7431|7434.8|7432|7434.8|7432|7433.8|7431|18
1627875040000|2021-08-02 03:30:40|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|0
1627875050000|2021-08-02 03:30:50|7434.3|7431.5|7433.4|7430.6|7434.3|7431.5|7433.4|7430.6|3
1627875060000|2021-08-02 03:31:00|7433.8|7431|7433.8|7431|7433.8|7431|7433.8|7431|0
1627875070000|2021-08-02 03:31:10|7434.3|7431.5|7434.8|7432|7434.8|7432|7434.3|7431.5|0
1627875090000|2021-08-02 03:31:30|7435.4|7432.6|7435.8|7433|7435.8|7433|7435.4|7432.6|1
1627875100000|2021-08-02 03:31:40|7435.4|7432.6|7434.8|7432|7435.4|7432.6|7434.8|7432|0
1627875130000|2021-08-02 03:32:10|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|7434.4|7431.6|0
1627875150000|2021-08-02 03:32:30|||||||||1
1627875160000|2021-08-02 03:32:40|7434.2|7431.4|7433.8|7431|7434.2|7431.4|7433.8|7431|1
1627875170000|2021-08-02 03:32:50|7433.4|7430.6|7432.9|7430.1|7433.4|7430.6|7432.9|7430.1|0
1627875180000|2021-08-02 03:33:00|||||||||1
1627875210000|2021-08-02 03:33:30|7432.8|7430|7432.4|7429.6|7432.8|7430|7432.4|7429.6|0
1627875220000|2021-08-02 03:33:40|7432.3|7429.5|7431.9|7429.1|7432.3|7429.5|7431.9|7429.1|0
1627875240000|2021-08-02 03:34:00|7431.8|7429|7434.7|7431.9|7434.7|7431.9|7431.8|7429|17
1627875250000|2021-08-02 03:34:10|7435|7431|7434.8|7432|7435|7432|7434.8|7431|0
1627875260000|2021-08-02 03:34:20|7433.9|7431.1|7434.8|7432|7434.8|7432|7433.9|7431.1|0
1627875270000|2021-08-02 03:34:30|7435.3|7432.5|7435.4|7432.6|7435.4|7432.6|7435.3|7432.5|0
1627875300000|2021-08-02 03:35:00|7435.3|7432.5|7435.3|7432.5|7435.3|7432.5|7435.3|7432.5|1
1627875310000|2021-08-02 03:35:10|7436.4|7433.6|7437.4|7434.6|7437.4|7434.6|7436.4|7433.6|45
1627875330000|2021-08-02 03:35:30|7436.9|7434.1|7437.3|7434.5|7437.3|7434.5|7436.9|7434.1|1
1627875340000|2021-08-02 03:35:40|7437.4|7434.6|7437.4|7434.6|7437.4|7434.6|7437.4|7434.6|0
1627875350000|2021-08-02 03:35:50|7437.2|7434.4|7436.8|7434|7437.4|7434.6|7436.8|7434|1
1627875360000|2021-08-02 03:36:00|7437.4|7434.6|7436.9|7434.1|7437.4|7434.6|7436.9|7434.1|0
1627875380000|2021-08-02 03:36:20|7436.4|7433.6|7434.9|7432.1|7436.4|7433.6|7434.9|7432.1|2
1627875390000|2021-08-02 03:36:30|7434.4|7431.6|7436.4|7433.6|7436.4|7433.6|7434.4|7431.6|22
1627875400000|2021-08-02 03:36:40|7437.4|7434.6|7436.9|7434.1|7437.4|7434.6|7436.9|7434.1|1
1627875410000|2021-08-02 03:36:50|7437.3|7434.5|7437.9|7435.1|7437.9|7435.1|7437.3|7434.5|1
1627875420000|2021-08-02 03:37:00|7440.8|7438|7440.4|7437.6|7440.8|7438|7440.4|7437.6|4
1627875430000|2021-08-02 03:37:10|7440.8|7438|7440.8|7438|7440.8|7438|7440.8|7438|2
1627875440000|2021-08-02 03:37:20|7440.4|7437.6|7440.4|7437.6|7440.4|7437.6|7440.4|7437.6|0
1627875450000|2021-08-02 03:37:30|7439.9|7437.1|7439.4|7436.6|7439.9|7437.1|7439.4|7436.6|0
1627875460000|2021-08-02 03:37:40|7440.8|7438|7440.8|7438|7440.8|7438|7440.8|7438|53
1627875470000|2021-08-02 03:37:50|7441.3|7438.5|7441.4|7438.6|7441.8|7439|7441.3|7438.5|2
1627875510000|2021-08-02 03:38:30|7441.3|7438.5|7441.3|7438.5|7441.3|7438.5|7441.3|7438.5|1
1627875520000|2021-08-02 03:38:40|7442.3|7439.5|7441.4|7438.6|7442.3|7439.5|7441.4|7438.6|28
1627875540000|2021-08-02 03:39:00|7441.2|7438.4|7439.9|7437.1|7441.2|7438.4|7439.9|7437.1|62
1627875550000|2021-08-02 03:39:10|7440.4|7437.6|7440.4|7437.6|7440.4|7437.6|7440.4|7437.6|0
1627875600000|2021-08-02 03:40:00|7442.2|7439.4|7442.4|7439.6|7442.8|7440|7442.2|7439.4|16
1627875640000|2021-08-02 03:40:40|7441.9|7439.1|7441.8|7439|7442.3|7439.5|7441.8|7439|5
1627875650000|2021-08-02 03:40:50|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|0
1627875660000|2021-08-02 03:41:00|7440.4|7437.6|7441.4|7438.6|7441.4|7438.6|7440.3|7437.5|22
1627875670000|2021-08-02 03:41:10|7440.8|7438|7441.8|7439|7442.4|7439.6|7440.8|7438|2
1627875690000|2021-08-02 03:41:30|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|0
1627875700000|2021-08-02 03:41:40|7442.4|7439.6|7441.9|7439.1|7442.4|7439.6|7441.9|7439.1|2
1627875720000|2021-08-02 03:42:00|7441.8|7439|7442.3|7439.5|7442.3|7439.5|7441.8|7439|0
1627875730000|2021-08-02 03:42:10|7442.8|7440|7442.8|7440|7442.8|7440|7442.8|7440|3
1627875740000|2021-08-02 03:42:20|7443.2|7440.4|7443.8|7441|7444.3|7441.5|7443.2|7440.4|2
1627875780000|2021-08-02 03:43:00|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|0
1627875790000|2021-08-02 03:43:10|7442.8|7440|7442.3|7439.5|7442.8|7440|7442.3|7439.5|0
1627875800000|2021-08-02 03:43:20|7441.9|7439.1|7442.3|7439.5|7442.3|7439.5|7441.8|7439|0
1627875810000|2021-08-02 03:43:30|7441.9|7439.1|7441.3|7438.5|7441.9|7439.1|7441.3|7438.5|0
1627875820000|2021-08-02 03:43:40|||||||||6
1627875830000|2021-08-02 03:43:50|||||||||1
1627875840000|2021-08-02 03:44:00|7441.8|7439|7441.8|7439|7441.8|7439|7441.8|7439|1
1627875860000|2021-08-02 03:44:20|7441.3|7438.5|7442.8|7440|7442.8|7440|7441.3|7438.5|11
1627875870000|2021-08-02 03:44:30|||||||||1
1627875880000|2021-08-02 03:44:40|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|0
1627875890000|2021-08-02 03:44:50|7442.9|7440.1|7442.8|7440|7442.9|7440.1|7442.8|7440|0
1627875900000|2021-08-02 03:45:00|7442.4|7439.6|7441.8|7439|7442.4|7439.6|7441.8|7439|1
1627875960000|2021-08-02 03:46:00|7442.3|7439.5|7442.8|7440|7442.8|7440|7442.3|7439.5|1
1627875970000|2021-08-02 03:46:10|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|0
1627875990000|2021-08-02 03:46:30|7444.3|7441.5|7443.8|7441|7444.3|7441.5|7443.8|7441|2
1627876000000|2021-08-02 03:46:40|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|2
1627876030000|2021-08-02 03:47:10|7443.5|7440.7|7443.9|7441.1|7444.3|7441.5|7443.5|7440.7|2
1627876040000|2021-08-02 03:47:20|7444.3|7441.5|7443.8|7441|7444.3|7441.5|7443.8|7441|0
1627876050000|2021-08-02 03:47:30|7444.3|7441.5|7444.8|7442|7444.8|7442|7444.3|7441.5|3
1627876070000|2021-08-02 03:47:50|7445.2|7442.4|7445.3|7442.5|7445.3|7442.5|7444.8|7442|0
1627876080000|2021-08-02 03:48:00|7444.8|7442|7444.8|7442|7445.3|7442.5|7444.8|7442|1
1627876100000|2021-08-02 03:48:20|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|0
1627876120000|2021-08-02 03:48:40|7444.4|7441.6|7445.3|7442.5|7445.3|7442.5|7444.4|7441.6|1
1627876130000|2021-08-02 03:48:50|7444.8|7442|7445.3|7442.5|7445.3|7442.5|7444.8|7442|0
1627876140000|2021-08-02 03:49:00|||||||||1
1627876160000|2021-08-02 03:49:20|7444.8|7442|7445.3|7442.5|7445.3|7442.5|7444.8|7442|0
1627876170000|2021-08-02 03:49:30|7444.8|7442|7444.3|7441.5|7444.8|7442|7444.3|7441.5|0
1627876180000|2021-08-02 03:49:40|7445.3|7442.5|7444.8|7442|7446.3|7443.5|7444.8|7442|29
1627876200000|2021-08-02 03:50:00|||||||||1
1627876210000|2021-08-02 03:50:10|7445.3|7442.5|7444.8|7442|7445.3|7442.5|7444.8|7442|0
1627876260000|2021-08-02 03:51:00|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|0
1627876290000|2021-08-02 03:51:30|7443.8|7441|7443.3|7440.5|7443.8|7441|7443.3|7440.5|1
1627876310000|2021-08-02 03:51:50|||||||||6
1627876390000|2021-08-02 03:53:10|||||||||1
1627876430000|2021-08-02 03:53:50|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|10
1627876440000|2021-08-02 03:54:00|7442.8|7440|7442.8|7440|7442.8|7440|7442.8|7440|0
1627876450000|2021-08-02 03:54:10|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|0
1627876500000|2021-08-02 03:55:00|7444.8|7442|7445.2|7442.4|7445.2|7442.4|7444.8|7442|6
1627876510000|2021-08-02 03:55:10|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|0
1627876520000|2021-08-02 03:55:20|7446.2|7443.4|7445.8|7443|7446.3|7443.5|7445.8|7443|1
1627876530000|2021-08-02 03:55:30|7446.2|7443.4|7446.3|7443.5|7446.3|7443.5|7446.2|7443.4|0
1627876550000|2021-08-02 03:55:50|7445.9|7443.1|7445.8|7443|7445.9|7443.1|7445.3|7442.5|0
1627876560000|2021-08-02 03:56:00|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|0
1627876570000|2021-08-02 03:56:10|7444.8|7442|7445.3|7442.5|7445.3|7442.5|7444.8|7442|1
1627876600000|2021-08-02 03:56:40|7444.8|7442|7444.3|7441.5|7444.8|7442|7444.3|7441.5|0
1627876640000|2021-08-02 03:57:20|7443.8|7441|7443.3|7440.5|7443.8|7441|7443.3|7440.5|1
1627876660000|2021-08-02 03:57:40|7442.9|7440.1|7442.3|7439.5|7442.9|7440.1|7442.3|7439.5|0
1627876670000|2021-08-02 03:57:50|7441.9|7439.1|7441.8|7439|7442.3|7439.5|7441.8|7439|0
1627876680000|2021-08-02 03:58:00|7441.3|7438.5|7441.3|7438.5|7441.3|7438.5|7441.3|7438.5|0
1627876790000|2021-08-02 03:59:50|||||||||1
1627876800000|2021-08-02 04:00:00|||||||||3
1627876810000|2021-08-02 04:00:10|7443.3|7440.5|7444.8|7442|7444.8|7442|7443.3|7440.5|8
1627876820000|2021-08-02 04:00:20|||||||||1
1627876830000|2021-08-02 04:00:30|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|0
1627876840000|2021-08-02 04:00:40|7446.3|7443.5|7445.8|7443|7446.3|7443.5|7445.8|7443|6
1627876850000|2021-08-02 04:00:50|7446.2|7443.4|7445.8|7443|7446.3|7443.5|7445.8|7443|1
1627876860000|2021-08-02 04:01:00|7446.2|7443.4|7445.8|7443|7446.3|7443.5|7445.8|7443|2
1627876870000|2021-08-02 04:01:10|7446.2|7443.4|7446.3|7443.5|7446.3|7443.5|7446.2|7443.4|1
1627876880000|2021-08-02 04:01:20|7445.8|7443|7445.8|7443|7445.8|7443|7445.8|7443|0
1627876900000|2021-08-02 04:01:40|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|1
1627876930000|2021-08-02 04:02:10|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|1
1627876940000|2021-08-02 04:02:20|||||||||1
1627876960000|2021-08-02 04:02:40|||||||||1
1627876980000|2021-08-02 04:03:00|7445.2|7442.4|7444.3|7441.5|7445.2|7442.4|7444.3|7441.5|1
1627876990000|2021-08-02 04:03:10|7443.8|7441|7443.4|7440.6|7443.8|7441|7443.4|7440.6|1
1627877000000|2021-08-02 04:03:20|7442.8|7440|7442.3|7439.5|7442.8|7440|7442.3|7439.5|0
1627877010000|2021-08-02 04:03:30|7443.2|7440.4|7443.8|7441|7443.8|7441|7443.2|7440.4|4
1627877030000|2021-08-02 04:03:50|||||||||1
1627877080000|2021-08-02 04:04:40|7444.2|7441.4|7444.3|7441.5|7444.3|7441.5|7444.2|7441.4|0
1627877090000|2021-08-02 04:04:50|7443.9|7441.1|7443.8|7441|7443.9|7441.1|7443.8|7441|0
1627877100000|2021-08-02 04:05:00|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|7444.2|7441.4|0
1627877110000|2021-08-02 04:05:10|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|0
1627877120000|2021-08-02 04:05:20|||||||||1
1627877140000|2021-08-02 04:05:40|||||||||4
1627877170000|2021-08-02 04:06:10|||||||||1
1627877200000|2021-08-02 04:06:40|||||||||2
1627877210000|2021-08-02 04:06:50|||||||||2
1627877220000|2021-08-02 04:07:00|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|3
1627877230000|2021-08-02 04:07:10|7445.3|7442.5|7445.7|7442.9|7445.7|7442.9|7445.3|7442.5|11
1627877240000|2021-08-02 04:07:20|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|4
1627877250000|2021-08-02 04:07:30|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|2
1627877270000|2021-08-02 04:07:50|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|13
1627877280000|2021-08-02 04:08:00|7446.7|7443.9|7445.7|7442.9|7446.7|7443.9|7445.7|7442.9|3
1627877310000|2021-08-02 04:08:30|7445.3|7442.5|7445.2|7442.4|7445.3|7442.5|7445.2|7442.4|3
1627877320000|2021-08-02 04:08:40|7445.7|7442.9|7445.3|7442.5|7445.7|7442.9|7445.3|7442.5|5
1627877330000|2021-08-02 04:08:50|7445.2|7442.4|7444.7|7441.9|7445.2|7442.4|7444.7|7441.9|2
1627877360000|2021-08-02 04:09:20|7445.2|7442.4|7445.3|7442.5|7445.3|7442.5|7445.2|7442.4|15
1627877370000|2021-08-02 04:09:30|7445.2|7442.4|7446.7|7443.9|7446.7|7443.9|7445.2|7442.4|5
1627877380000|2021-08-02 04:09:40|7446.3|7443.5|7446.3|7443.5|7446.7|7443.9|7446.3|7443.5|7
1627877390000|2021-08-02 04:09:50|7446.7|7443.9|7446.3|7443.5|7446.7|7443.9|7446.3|7443.5|8
1627877400000|2021-08-02 04:10:00|7446.7|7443.9|7448.3|7445.5|7448.3|7445.5|7446.7|7443.9|34
1627877410000|2021-08-02 04:10:10|7447.8|7445|7447.8|7445|7447.8|7445|7447.8|7445|10
1627877420000|2021-08-02 04:10:20|7447.3|7444.5|7446.8|7444|7447.3|7444.5|7446.8|7444|6
1627877430000|2021-08-02 04:10:30|7447.2|7444.4|7447.3|7444.5|7447.3|7444.5|7447.2|7444.4|6
1627877460000|2021-08-02 04:11:00|7448.2|7445.4|7447.3|7444.5|7448.3|7445.5|7447.3|7444.5|7
1627877470000|2021-08-02 04:11:10|7447.2|7444.4|7446.3|7443.5|7447.2|7444.4|7446.3|7443.5|2
1627877480000|2021-08-02 04:11:20|7445.8|7443|7446.3|7443.5|7446.3|7443.5|7445.8|7443|9
1627877490000|2021-08-02 04:11:30|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|1
1627877500000|2021-08-02 04:11:40|7446.3|7443.5|7446.3|7443.5|7446.3|7443.5|7446.3|7443.5|5
1627877510000|2021-08-02 04:11:50|7445.8|7443|7445.8|7443|7445.8|7443|7445.8|7443|1
1627877520000|2021-08-02 04:12:00|7445.4|7442.6|7445.7|7442.9|7445.7|7442.9|7445.3|7442.5|2
1627877560000|2021-08-02 04:12:40|7446.2|7443.4|7445.8|7443|7446.2|7443.4|7445.8|7443|1
1627877590000|2021-08-02 04:13:10|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|2
1627877600000|2021-08-02 04:13:20|7444.9|7442.1|7444.3|7441.5|7444.9|7442.1|7444.3|7441.5|1
1627877630000|2021-08-02 04:13:50|||||||||1
1627877650000|2021-08-02 04:14:10|||||||||1
1627877660000|2021-08-02 04:14:20|||||||||2
1627877670000|2021-08-02 04:14:30|7443.3|7440.5|7442.3|7439.5|7443.3|7440.5|7441.8|7439|24
1627877680000|2021-08-02 04:14:40|||||||||1
1627877690000|2021-08-02 04:14:50|7443.3|7440.5|7443.8|7441|7444.2|7441.4|7443.3|7440.5|4
1627877700000|2021-08-02 04:15:00|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|7443.3|7440.5|1
1627877740000|2021-08-02 04:15:40|||||||||1
1627877760000|2021-08-02 04:16:00|||||||||1
1627877770000|2021-08-02 04:16:10|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|7444.3|7441.5|6
1627877780000|2021-08-02 04:16:20|||||||||5
1627877790000|2021-08-02 04:16:30|7444.7|7441.9|7445.2|7442.4|7445.2|7442.4|7444.7|7441.9|8
1627877800000|2021-08-02 04:16:40|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|0
1627877820000|2021-08-02 04:17:00|7444.8|7442|7444.8|7442|7444.8|7442|7444.8|7442|0
1627877830000|2021-08-02 04:17:10|7445.3|7442.5|7444.8|7442|7445.3|7442.5|7444.8|7442|1
1627877860000|2021-08-02 04:17:40|7445.2|7442.4|7445.4|7442.6|7445.4|7442.6|7445.2|7442.4|6
1627877870000|2021-08-02 04:17:50|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|7445.7|7442.9|0
1627877880000|2021-08-02 04:18:00|||||||||1
1627877890000|2021-08-02 04:18:10|7445.8|7443|7445.8|7443|7445.8|7443|7445.8|7443|0
1627877900000|2021-08-02 04:18:20|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|7446.2|7443.4|0
1627877910000|2021-08-02 04:18:30|7446.3|7443.5|7446.8|7444|7447.3|7444.5|7446.3|7443.5|8
1627877920000|2021-08-02 04:18:40|7447.2|7444.4|7447.3|7444.5|7447.3|7444.5|7447.2|7444.4|0
1627877930000|2021-08-02 04:18:50|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|7
1627877940000|2021-08-02 04:19:00|7447.2|7444.4|7446.8|7444|7447.2|7444.4|7446.8|7444|1
1627877950000|2021-08-02 04:19:10|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|0
1627877960000|2021-08-02 04:19:20|7446.3|7443.5|7446.3|7443.5|7446.3|7443.5|7446.3|7443.5|2
1627877980000|2021-08-02 04:19:40|||||||||1
1627877990000|2021-08-02 04:19:50|7446.7|7443.9|7446.3|7443.5|7446.7|7443.9|7446.3|7443.5|0
1627878000000|2021-08-02 04:20:00|7447.3|7444.5|7446.8|7444|7447.3|7444.5|7446.8|7444|3
1627878010000|2021-08-02 04:20:10|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|0
1627878060000|2021-08-02 04:21:00|7448.3|7445.5|7449.3|7446.5|7449.3|7446.5|7448.3|7445.5|31
1627878070000|2021-08-02 04:21:10|7449.4|7446.6|7450.8|7448|7450.8|7448|7449.4|7446.6|17
1627878080000|2021-08-02 04:21:20|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|2
1627878090000|2021-08-02 04:21:30|7450.3|7447.5|7448.8|7446|7450.3|7447.5|7448.8|7446|10
1627878100000|2021-08-02 04:21:40|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|4
1627878130000|2021-08-02 04:22:10|7448.8|7446|7448.8|7446|7448.8|7446|7448.8|7446|3
1627878150000|2021-08-02 04:22:30|7448.3|7445.5|7447.8|7445|7448.3|7445.5|7447.8|7445|0
1627878170000|2021-08-02 04:22:50|7447.3|7444.5|7447.8|7445|7447.8|7445|7447.3|7444.5|0
1627878190000|2021-08-02 04:23:10|7447.3|7444.5|7447.8|7445|7447.8|7445|7447.3|7444.5|0
1627878200000|2021-08-02 04:23:20|7448.2|7445.4|7448.3|7445.5|7448.3|7445.5|7448.2|7445.4|0
1627878230000|2021-08-02 04:23:50|7447.8|7445|7449.8|7447|7450.3|7447.5|7447.8|7445|13
1627878240000|2021-08-02 04:24:00|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|1
1627878250000|2021-08-02 04:24:10|||||||||1
1627878260000|2021-08-02 04:24:20|||||||||11
1627878290000|2021-08-02 04:24:50|7448.8|7446|7448.7|7445.9|7448.8|7446|7448.7|7445.9|3
1627878310000|2021-08-02 04:25:10|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|0
1627878340000|2021-08-02 04:25:40|7448.8|7446|7448.8|7446|7448.8|7446|7448.8|7446|1
1627878350000|2021-08-02 04:25:50|7449.2|7446.4|7448.8|7446|7449.3|7446.5|7448.8|7446|1
1627878390000|2021-08-02 04:26:30|7448.7|7445.9|7448.3|7445.5|7448.7|7445.9|7447.8|7445|3
1627878410000|2021-08-02 04:26:50|7447.8|7445|7447.8|7445|7447.8|7445|7447.8|7445|1
1627878420000|2021-08-02 04:27:00|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|0
1627878480000|2021-08-02 04:28:00|7448.7|7445.9|7449.7|7446.9|7449.7|7446.9|7448.7|7445.9|9
1627878500000|2021-08-02 04:28:20|7449.3|7446.5|7448.3|7445.5|7449.3|7446.5|7448.3|7445.5|3
1627878520000|2021-08-02 04:28:40|||||||||1
1627878530000|2021-08-02 04:28:50|7447.8|7445|7448.3|7445.5|7448.3|7445.5|7447.8|7445|1
1627878580000|2021-08-02 04:29:40|7447.8|7445|7447.8|7445|7447.8|7445|7447.8|7445|1
1627878600000|2021-08-02 04:30:00|7448.3|7445.5|7449.8|7447|7450.7|7447.9|7448.3|7445.5|3
1627878620000|2021-08-02 04:30:20|||||||||1
1627878630000|2021-08-02 04:30:30|7450.7|7447.9|7451.8|7449|7452.3|7449.5|7450.7|7447.9|28
1627878640000|2021-08-02 04:30:40|7451.3|7448.5|7450.8|7448|7451.3|7448.5|7450.8|7448|1
1627878650000|2021-08-02 04:30:50|7451.6|7448.8|7451.8|7449|7451.8|7449|7451.6|7448.8|9
1627878660000|2021-08-02 04:31:00|7451.3|7448.5|7451.7|7448.9|7451.7|7448.9|7451.3|7448.5|3
1627878670000|2021-08-02 04:31:10|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|0
1627878680000|2021-08-02 04:31:20|7451.8|7449|7451.8|7449|7451.8|7449|7451.8|7449|2
1627878690000|2021-08-02 04:31:30|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|0
1627878700000|2021-08-02 04:31:40|||||||||2
1627878710000|2021-08-02 04:31:50|7451.8|7449|7451.8|7449|7451.8|7449|7451.8|7449|2
1627878720000|2021-08-02 04:32:00|||||||||1
1627878730000|2021-08-02 04:32:10|7451.7|7448.9|7451.3|7448.5|7451.7|7448.9|7451.3|7448.5|4
1627878740000|2021-08-02 04:32:20|7452.3|7449.5|7452.3|7449.5|7452.3|7449.5|7452.3|7449.5|3
1627878750000|2021-08-02 04:32:30|7452.8|7450|7452.8|7450|7453.3|7450.5|7452.8|7450|4
1627878770000|2021-08-02 04:32:50|7453.2|7450.4|7453.3|7450.5|7453.3|7450.5|7453.2|7450.4|0
1627878780000|2021-08-02 04:33:00|7452.8|7450|7452.8|7450|7452.8|7450|7452.8|7450|1
1627878800000|2021-08-02 04:33:20|7452.3|7449.5|7451.8|7449|7452.3|7449.5|7451.8|7449|2
1627878820000|2021-08-02 04:33:40|7452.2|7449.4|7451.8|7449|7452.3|7449.5|7451.8|7449|1
1627878830000|2021-08-02 04:33:50|||||||||1
1627878850000|2021-08-02 04:34:10|7452.3|7449.5|7451.8|7449|7452.3|7449.5|7451.8|7449|1
1627878870000|2021-08-02 04:34:30|7452.3|7449.5|7452.3|7449.5|7452.3|7449.5|7452.3|7449.5|0
1627878890000|2021-08-02 04:34:50|7451.8|7449|7451.8|7449|7451.8|7449|7451.8|7449|2
1627878900000|2021-08-02 04:35:00|7452.3|7449.5|7452.8|7450|7453.7|7450.9|7452.3|7449.5|5
1627878910000|2021-08-02 04:35:10|7453.7|7450.9|7456.8|7454|7457.1|7454.3|7453.7|7450.9|34
1627878920000|2021-08-02 04:35:20|7457.3|7454.5|7456.8|7454|7457.3|7454.5|7456.8|7454|11
1627878930000|2021-08-02 04:35:30|7456.3|7453.5|7455.8|7453|7456.3|7453.5|7455.8|7453|2
1627878940000|2021-08-02 04:35:40|||||||||1
1627878950000|2021-08-02 04:35:50|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|7455.3|7452.5|0
1627878960000|2021-08-02 04:36:00|7454.8|7452|7455.3|7452.5|7455.3|7452.5|7454.8|7452|0
1627878970000|2021-08-02 04:36:10|||||||||1
1627878980000|2021-08-02 04:36:20|7454.8|7452|7456.1|7453.3|7456.1|7453.3|7454.8|7452|11
1627878990000|2021-08-02 04:36:30|7456.3|7453.5|7457.3|7454.5|7457.3|7454.5|7456.3|7453.5|0
1627879000000|2021-08-02 04:36:40|||||||||1
1627879010000|2021-08-02 04:36:50|||||||||1
1627879020000|2021-08-02 04:37:00|7456.8|7454|7456.8|7454|7456.8|7454|7456.8|7454|1
1627879030000|2021-08-02 04:37:10|||||||||1
1627879040000|2021-08-02 04:37:20|7456.3|7453.5|7455.3|7452.5|7456.3|7453.5|7455.3|7452.5|1
1627879050000|2021-08-02 04:37:30|||||||||1
1627879060000|2021-08-02 04:37:40|||||||||1
1627879070000|2021-08-02 04:37:50|||||||||1
1627879080000|2021-08-02 04:38:00|||||||||1
1627879100000|2021-08-02 04:38:20|7455.8|7453|7456.3|7453.5|7456.3|7453.5|7455.8|7453|3
1627879110000|2021-08-02 04:38:30|7456.8|7454|7456.8|7454|7456.8|7454|7456.8|7454|1
1627879120000|2021-08-02 04:38:40|7457.2|7454.4|7457.3|7454.5|7457.3|7454.5|7457.2|7454.4|0
1627879140000|2021-08-02 04:39:00|7456.8|7454|7456.8|7454|7456.8|7454|7456.8|7454|1
1627879180000|2021-08-02 04:39:40|||||||||1
1627879190000|2021-08-02 04:39:50|7456.7|7453.9|7455.7|7452.9|7456.7|7453.9|7455.7|7452.9|3
1627879200000|2021-08-02 04:40:00|7455.3|7452.5|7455.2|7452.4|7455.3|7452.5|7455.2|7452.4|1
1627879210000|2021-08-02 04:40:10|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|27
1627879220000|2021-08-02 04:40:20|7457.2|7454.4|7456.8|7454|7457.2|7454.4|7456.8|7454|3
1627879230000|2021-08-02 04:40:30|7457.2|7454.4|7456.8|7454|7457.2|7454.4|7456.8|7454|1
1627879240000|2021-08-02 04:40:40|7456.7|7453.9|7459.1|7456.3|7459.1|7456.3|7456.7|7453.9|168
1627879260000|2021-08-02 04:41:00|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|3
1627879270000|2021-08-02 04:41:10|7458.5|7455.7|7457.1|7454.3|7458.5|7455.7|7457.1|7454.3|507
1627879280000|2021-08-02 04:41:20|7457|7454.2|7456.6|7453.8|7457|7454.2|7456.1|7453.3|1
1627879300000|2021-08-02 04:41:40|7457.1|7454.3|7456.6|7453.8|7457.1|7454.3|7456.6|7453.8|1
1627879330000|2021-08-02 04:42:10|||||||||3
1627879340000|2021-08-02 04:42:20|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7
1627879350000|2021-08-02 04:42:30|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|0
1627879360000|2021-08-02 04:42:40|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|0
1627879380000|2021-08-02 04:43:00|7456.1|7453.3|7457|7454.2|7457|7454.2|7456.1|7453.3|8
1627879390000|2021-08-02 04:43:10|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|1
1627879400000|2021-08-02 04:43:20|7457.1|7454.3|7457.6|7454.8|7457.6|7454.8|7457.1|7454.3|0
1627879420000|2021-08-02 04:43:40|7458.1|7455.3|7457.7|7454.9|7458.1|7455.3|7457.7|7454.9|0
1627879440000|2021-08-02 04:44:00|7457.6|7454.8|7458.1|7455.3|7458.1|7455.3|7457.6|7454.8|0
1627879450000|2021-08-02 04:44:10|7457.6|7454.8|7456.7|7453.9|7457.6|7454.8|7456.7|7453.9|8
1627879470000|2021-08-02 04:44:30|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|0
1627879480000|2021-08-02 04:44:40|7456.1|7453.3|7456.6|7453.8|7456.6|7453.8|7456.1|7453.3|4
1627879490000|2021-08-02 04:44:50|7456.2|7453.4|7456.1|7453.3|7456.2|7453.4|7456.1|7453.3|0
1627879510000|2021-08-02 04:45:10|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|3
1627879520000|2021-08-02 04:45:20|7457|7454.2|7457|7454.2|7457.1|7454.3|7456.6|7453.8|0
1627879530000|2021-08-02 04:45:30|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|0
1627879540000|2021-08-02 04:45:40|7456.7|7453.9|7457.1|7454.3|7457.1|7454.3|7456.7|7453.9|0
1627879550000|2021-08-02 04:45:50|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|1
1627879580000|2021-08-02 04:46:20|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.1|7453.3|2
1627879600000|2021-08-02 04:46:40|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|7456.2|7453.4|2
1627879610000|2021-08-02 04:46:50|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|0
1627879620000|2021-08-02 04:47:00|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|0
1627879640000|2021-08-02 04:47:20|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|2
1627879650000|2021-08-02 04:47:30|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|0
1627879680000|2021-08-02 04:48:00|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|7455.1|7452.3|0
1627879700000|2021-08-02 04:48:20|7454.2|7451.4|7454.6|7451.8|7454.6|7451.8|7454.2|7451.4|6
1627879730000|2021-08-02 04:48:50|7455|7452.2|7455.1|7452.3|7455.1|7452.3|7455|7452.2|0
1627879750000|2021-08-02 04:49:10|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|4
1627879800000|2021-08-02 04:50:00|7456.1|7453.3|7456.5|7453.7|7456.5|7453.7|7456.1|7453.3|2
1627879810000|2021-08-02 04:50:10|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|0
1627879830000|2021-08-02 04:50:30|7457|7454.2|7457.1|7454.3|7457.1|7454.3|7457|7454.2|0
1627879860000|2021-08-02 04:51:00|7457|7454.2|7456.6|7453.8|7457|7454.2|7456.6|7453.8|1
1627879880000|2021-08-02 04:51:20|7456.2|7453.4|7454.7|7451.9|7456.2|7453.4|7454.7|7451.9|1
1627879890000|2021-08-02 04:51:30|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|0
1627879900000|2021-08-02 04:51:40|||||||||3
1627879910000|2021-08-02 04:51:50|||||||||1
1627879930000|2021-08-02 04:52:10|7454.1|7451.3|7454.5|7451.7|7454.6|7451.8|7454.1|7451.3|3
1627879950000|2021-08-02 04:52:30|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|0
1627879960000|2021-08-02 04:52:40|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|1
1627879980000|2021-08-02 04:53:00|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|1
1627879990000|2021-08-02 04:53:10|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|0
1627880000000|2021-08-02 04:53:20|7453.2|7450.4|7453.1|7450.3|7453.2|7450.4|7453.1|7450.3|0
1627880040000|2021-08-02 04:54:00|7452.7|7449.9|7452.1|7449.3|7452.7|7449.9|7452.1|7449.3|18
1627880060000|2021-08-02 04:54:20|7452.2|7449.4|7455.5|7452.7|7455.5|7452.7|7452.2|7449.4|6
1627880070000|2021-08-02 04:54:30|7455.6|7452.8|7456.1|7453.3|7456.1|7453.3|7455.6|7452.8|0
1627880080000|2021-08-02 04:54:40|7456.5|7453.7|7456.1|7453.3|7456.5|7453.7|7456.1|7453.3|2
1627880090000|2021-08-02 04:54:50|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|6
1627880100000|2021-08-02 04:55:00|7455.2|7452.4|7455.1|7452.3|7455.2|7452.4|7455.1|7452.3|0
1627880120000|2021-08-02 04:55:20|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|1
1627880130000|2021-08-02 04:55:30|7455.1|7452.3|7454.7|7451.9|7455.1|7452.3|7454.7|7451.9|1
1627880170000|2021-08-02 04:56:10|7455.1|7452.3|7454.7|7451.9|7455.1|7452.3|7454.7|7451.9|1
1627880180000|2021-08-02 04:56:20|||||||||1
1627880200000|2021-08-02 04:56:40|7455.6|7452.8|7455.1|7452.3|7455.6|7452.8|7455.1|7452.3|15
1627880210000|2021-08-02 04:56:50|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|1
1627880220000|2021-08-02 04:57:00|7456|7453.2|7456.1|7453.3|7456.1|7453.3|7456|7453.2|0
1627880230000|2021-08-02 04:57:10|7456.5|7453.7|7457.1|7454.3|7457.1|7454.3|7456.5|7453.7|4
1627880240000|2021-08-02 04:57:20|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|2
1627880260000|2021-08-02 04:57:40|||||||||1
1627880280000|2021-08-02 04:58:00|7456.2|7453.4|7455.7|7452.9|7456.2|7453.4|7455.7|7452.9|2
1627880290000|2021-08-02 04:58:10|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|0
1627880300000|2021-08-02 04:58:20|||||||||1
1627880310000|2021-08-02 04:58:30|7456|7453.2|7456.1|7453.3|7456.1|7453.3|7456|7453.2|0
1627880330000|2021-08-02 04:58:50|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|7455.6|7452.8|1
1627880370000|2021-08-02 04:59:30|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|7456.1|7453.3|0
1627880390000|2021-08-02 04:59:50|||||||||2
1627880400000|2021-08-02 05:00:00|7455.6|7452.8|7453.1|7450.3|7455.6|7452.8|7453.1|7450.3|7
1627880410000|2021-08-02 05:00:10|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|7453.5|7450.7|7
1627880420000|2021-08-02 05:00:20|7454.1|7451.3|7453.6|7450.8|7454.1|7451.3|7453.6|7450.8|12
1627880430000|2021-08-02 05:00:30|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|0
1627880440000|2021-08-02 05:00:40|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|0
1627880460000|2021-08-02 05:01:00|7453.5|7450.7|7454.1|7451.3|7454.1|7451.3|7453.5|7450.7|4
1627880470000|2021-08-02 05:01:10|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|0
1627880490000|2021-08-02 05:01:30|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|0
1627880510000|2021-08-02 05:01:50|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|3
1627880520000|2021-08-02 05:02:00|7453|7450.2|7452.1|7449.3|7453.1|7450.3|7452.1|7449.3|1
1627880530000|2021-08-02 05:02:10|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|6
1627880540000|2021-08-02 05:02:20|7452|7449.2|7452.1|7449.3|7452.1|7449.3|7452|7449.2|0
1627880550000|2021-08-02 05:02:30|7451.6|7448.8|7452.1|7449.3|7452.1|7449.3|7451.6|7448.8|0
1627880560000|2021-08-02 05:02:40|7451.6|7448.8|7451.1|7448.3|7452|7449.2|7451.1|7448.3|4
1627880570000|2021-08-02 05:02:50|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|2
1627880590000|2021-08-02 05:03:10|7452|7449.2|7451.6|7448.8|7452.1|7449.3|7451.6|7448.8|1
1627880600000|2021-08-02 05:03:20|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|0
1627880610000|2021-08-02 05:03:30|7450.2|7447.4|7450.1|7447.3|7450.2|7447.4|7450.1|7447.3|12
1627880620000|2021-08-02 05:03:40|7450.2|7447.4|7451.1|7448.3|7451.1|7448.3|7450.2|7447.4|5
1627880630000|2021-08-02 05:03:50|7451.6|7448.8|7450.6|7447.8|7451.6|7448.8|7450.6|7447.8|7
1627880640000|2021-08-02 05:04:00|7450.1|7447.3|7450.1|7447.3|7450.6|7447.8|7450.1|7447.3|12
1627880650000|2021-08-02 05:04:10|7451.1|7448.3|7451.6|7448.8|7451.6|7448.8|7451.1|7448.3|4
1627880660000|2021-08-02 05:04:20|7452.1|7449.3|7452.1|7449.3|7452.1|7449.3|7452.1|7449.3|0
1627880670000|2021-08-02 05:04:30|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|2
1627880690000|2021-08-02 05:04:50|7453.1|7450.3|7453.6|7450.8|7453.6|7450.8|7453.1|7450.3|5
1627880700000|2021-08-02 05:05:00|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|0
1627880710000|2021-08-02 05:05:10|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|1
1627880720000|2021-08-02 05:05:20|7454.1|7451.3|7454.6|7451.8|7454.6|7451.8|7454.1|7451.3|0
1627880760000|2021-08-02 05:06:00|7454.1|7451.3|7454.1|7451.3|7454.6|7451.8|7454.1|7451.3|1
1627880770000|2021-08-02 05:06:10|7453.6|7450.8|7453.1|7450.3|7453.6|7450.8|7453.1|7450.3|5
1627880800000|2021-08-02 05:06:40|7453.6|7450.8|7453.1|7450.3|7453.6|7450.8|7453.1|7450.3|5
1627880820000|2021-08-02 05:07:00|7453.2|7450.4|7453.6|7450.8|7453.6|7450.8|7453.2|7450.4|1
1627880850000|2021-08-02 05:07:30|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|5
1627880860000|2021-08-02 05:07:40|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|0
1627880870000|2021-08-02 05:07:50|7453.1|7450.3|7453.6|7450.8|7453.6|7450.8|7453.1|7450.3|1
1627880880000|2021-08-02 05:08:00|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|0
1627880910000|2021-08-02 05:08:30|||||||||1
1627880940000|2021-08-02 05:09:00|7452.1|7449.3|7451.1|7448.3|7452.6|7449.8|7451.1|7448.3|7
1627880950000|2021-08-02 05:09:10|7450.6|7447.8|7449.6|7446.8|7450.6|7447.8|7449.6|7446.8|2
1627880960000|2021-08-02 05:09:20|7450.1|7447.3|7449.6|7446.8|7450.1|7447.3|7449.6|7446.8|1
1627880970000|2021-08-02 05:09:30|7449.1|7446.3|7450.5|7447.7|7450.5|7447.7|7449.1|7446.3|1
1627880980000|2021-08-02 05:09:40|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|7450.6|7447.8|0
1627880990000|2021-08-02 05:09:50|7451|7448.2|7451.1|7448.3|7451.1|7448.3|7451|7448.2|0
1627881000000|2021-08-02 05:10:00|7450.9|7448.1|7448.6|7445.8|7450.9|7448.1|7448.6|7445.8|7
1627881010000|2021-08-02 05:10:10|7448.1|7445.3|7449.6|7446.8|7449.6|7446.8|7448.1|7445.3|0
1627881020000|2021-08-02 05:10:20|||||||||1
1627881030000|2021-08-02 05:10:30|7450|7447.2|7449.6|7446.8|7450.5|7447.7|7449.6|7446.8|0
1627881040000|2021-08-02 05:10:40|7450|7447.2|7450.1|7447.3|7450.1|7447.3|7450|7447.2|0
1627881060000|2021-08-02 05:11:00|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|1
1627881070000|2021-08-02 05:11:10|7449.1|7446.3|7449.1|7446.3|7449.1|7446.3|7449.1|7446.3|1
1627881080000|2021-08-02 05:11:20|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|0
1627881090000|2021-08-02 05:11:30|7449.1|7446.3|7450.5|7447.7|7450.5|7447.7|7449.1|7446.3|3
1627881100000|2021-08-02 05:11:40|7450.6|7447.8|7450.1|7447.3|7450.6|7447.8|7449.6|7446.8|17
1627881110000|2021-08-02 05:11:50|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|41
1627881120000|2021-08-02 05:12:00|7452.1|7449.3|7452.7|7449.9|7453.4|7450.6|7452.1|7449.3|12
1627881130000|2021-08-02 05:12:10|7452.6|7449.8|7453.5|7450.7|7453.5|7450.7|7452.6|7449.8|8
1627881140000|2021-08-02 05:12:20|7453.1|7450.3|7452.6|7449.8|7453.1|7450.3|7452.6|7449.8|1
1627881170000|2021-08-02 05:12:50|7452.5|7449.7|7451.6|7448.8|7452.5|7449.7|7451.6|7448.8|1
1627881190000|2021-08-02 05:13:10|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|16
1627881200000|2021-08-02 05:13:20|7452.1|7449.3|7453.1|7450.3|7453.1|7450.3|7452.1|7449.3|3
1627881210000|2021-08-02 05:13:30|7452.6|7449.8|7452.1|7449.3|7452.6|7449.8|7452.1|7449.3|2
1627881230000|2021-08-02 05:13:50|7452.6|7449.8|7453.5|7450.7|7453.5|7450.7|7452.6|7449.8|2
1627881240000|2021-08-02 05:14:00|7453.6|7450.8|7453.1|7450.3|7453.6|7450.8|7453.1|7450.3|0
1627881250000|2021-08-02 05:14:10|7454.1|7451.3|7454.6|7451.8|7454.6|7451.8|7454.1|7451.3|1
1627881260000|2021-08-02 05:14:20|7454.5|7451.7|7453.6|7450.8|7454.5|7451.7|7453.6|7450.8|1
1627881280000|2021-08-02 05:14:40|7454.1|7451.3|7453.2|7450.4|7454.6|7451.8|7453.2|7450.4|0
1627881290000|2021-08-02 05:14:50|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|1
1627881300000|2021-08-02 05:15:00|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|0
1627881310000|2021-08-02 05:15:10|7452.6|7449.8|7451.6|7448.8|7452.6|7449.8|7451.6|7448.8|1
1627881320000|2021-08-02 05:15:20|7452.1|7449.3|7452.1|7449.3|7452.1|7449.3|7452.1|7449.3|0
1627881330000|2021-08-02 05:15:30|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|2
1627881350000|2021-08-02 05:15:50|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|3
1627881360000|2021-08-02 05:16:00|7452.2|7449.4|7452.1|7449.3|7452.2|7449.4|7452.1|7449.3|1
1627881370000|2021-08-02 05:16:10|7452.5|7449.7|7452.5|7449.7|7452.5|7449.7|7452.5|7449.7|1
1627881390000|2021-08-02 05:16:30|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|0
1627881400000|2021-08-02 05:16:40|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|7453.1|7450.3|0
1627881420000|2021-08-02 05:17:00|7453.5|7450.7|7456.1|7453.3|7456.1|7453.3|7453.5|7450.7|17
1627881430000|2021-08-02 05:17:10|||||||||2
1627881450000|2021-08-02 05:17:30|7456|7453.2|7456|7453.2|7456.5|7453.7|7456|7453.2|1
1627881460000|2021-08-02 05:17:40|7456.5|7453.7|7456|7453.2|7456.5|7453.7|7456|7453.2|0
1627881480000|2021-08-02 05:18:00|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|7456.5|7453.7|6
1627881490000|2021-08-02 05:18:10|7456.1|7453.3|7456|7453.2|7456.5|7453.7|7456|7453.2|0
1627881510000|2021-08-02 05:18:30|7455.1|7452.3|7454|7451.2|7455.1|7452.3|7453.8|7451|38
1627881520000|2021-08-02 05:18:40|7454.1|7451.3|7455|7452.2|7455|7452.2|7454.1|7451.3|7
1627881530000|2021-08-02 05:18:50|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|7454.1|7451.3|17
1627881580000|2021-08-02 05:19:40|||||||||6
1627881590000|2021-08-02 05:19:50|7454|7451.2|7453.6|7450.8|7454|7451.2|7453.6|7450.8|1
1627881600000|2021-08-02 05:20:00|7454|7451.2|7454.1|7451.3|7454.1|7451.3|7454|7451.2|15
1627881610000|2021-08-02 05:20:10|7455.1|7452.3|7455.5|7452.7|7455.5|7452.7|7455|7452.2|10
1627881620000|2021-08-02 05:20:20|7455.1|7452.3|7454.6|7451.8|7455.1|7452.3|7454.6|7451.8|4
1627881660000|2021-08-02 05:21:00|7454.1|7451.3|7454|7451.2|7454.1|7451.3|7453.6|7450.8|4
1627881710000|2021-08-02 05:21:50|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|2
1627881730000|2021-08-02 05:22:10|7454|7451.2|7454|7451.2|7454|7451.2|7454|7451.2|0
1627881740000|2021-08-02 05:22:20|7453.6|7450.8|7454|7451.2|7454|7451.2|7453.6|7450.8|0
1627881770000|2021-08-02 05:22:50|7454.6|7451.8|7455|7452.2|7455|7452.2|7454.6|7451.8|8
1627881790000|2021-08-02 05:23:10|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|0
1627881800000|2021-08-02 05:23:20|7455.1|7452.3|7455|7452.2|7455.1|7452.3|7455|7452.2|0
1627881820000|2021-08-02 05:23:40|7455.5|7452.7|7455|7452.2|7455.5|7452.7|7455|7452.2|0
1627881830000|2021-08-02 05:23:50|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|7455|7452.2|1
1627881840000|2021-08-02 05:24:00|7456|7453.2|7456|7453.2|7456|7453.2|7456|7453.2|1
1627881850000|2021-08-02 05:24:10|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|7455.5|7452.7|1
1627881870000|2021-08-02 05:24:30|7456|7453.2|7457|7454.2|7457|7454.2|7456|7453.2|23
1627881890000|2021-08-02 05:24:50|7458.8|7456|7459|7456.2|7459.5|7456.7|7458.8|7456|22
1627881900000|2021-08-02 05:25:00|||||||||1
1627881910000|2021-08-02 05:25:10|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|19
1627881930000|2021-08-02 05:25:30|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|19
1627881940000|2021-08-02 05:25:40|7459.5|7456.7|7459.5|7456.7|7460|7457.2|7459.5|7456.7|3
1627881950000|2021-08-02 05:25:50|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|1
1627881960000|2021-08-02 05:26:00|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|1
1627881970000|2021-08-02 05:26:10|7460|7457.2|7460|7457.2|7460|7457.2|7460|7457.2|1
1627881980000|2021-08-02 05:26:20|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|11
1627881990000|2021-08-02 05:26:30|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|7459.6|7456.8|0
1627882000000|2021-08-02 05:26:40|7459.5|7456.7|7458.6|7455.8|7459.5|7456.7|7458.6|7455.8|23
1627882010000|2021-08-02 05:26:50|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|4
1627882020000|2021-08-02 05:27:00|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|2
1627882030000|2021-08-02 05:27:10|7459.5|7456.7|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|13
1627882040000|2021-08-02 05:27:20|||||||||1
1627882060000|2021-08-02 05:27:40|||||||||1
1627882080000|2021-08-02 05:28:00|7460|7457.2|7460|7457.2|7460.1|7457.3|7459.6|7456.8|15
1627882090000|2021-08-02 05:28:10|7459.6|7456.8|7459.6|7456.8|7460|7457.2|7459.6|7456.8|24
1627882120000|2021-08-02 05:28:40|7459.2|7456.4|7458.5|7455.7|7459.2|7456.4|7458.5|7455.7|3
1627882130000|2021-08-02 05:28:50|7458.1|7455.3|7460|7457.2|7460|7457.2|7458.1|7455.3|9
1627882140000|2021-08-02 05:29:00|7459.6|7456.8|7460.1|7457.3|7460.1|7457.3|7459.5|7456.7|4
1627882150000|2021-08-02 05:29:10|||||||||23
1627882170000|2021-08-02 05:29:30|||||||||1
1627882180000|2021-08-02 05:29:40|7460|7457.2|7459.6|7456.8|7460|7457.2|7459.6|7456.8|3
1627882200000|2021-08-02 05:30:00|7459.2|7456.4|7456|7453.2|7460|7457.2|7455.6|7452.8|84
1627882210000|2021-08-02 05:30:10|7457|7454.2|7456.5|7453.7|7457|7454.2|7456|7453.2|9
1627882220000|2021-08-02 05:30:20|7456|7453.2|7455|7452.2|7456|7453.2|7455|7452.2|13
1627882230000|2021-08-02 05:30:30|7455.5|7452.7|7457|7454.2|7457.5|7454.7|7455.5|7452.7|13
1627882240000|2021-08-02 05:30:40|7457.5|7454.7|7456.5|7453.7|7457.5|7454.7|7455.5|7452.7|4
1627882250000|2021-08-02 05:30:50|7457|7454.2|7457.5|7454.7|7457.5|7454.7|7456.5|7453.7|14
1627882260000|2021-08-02 05:31:00|7457|7454.2|7459|7456.2|7459.4|7456.6|7457|7454.2|10
1627882270000|2021-08-02 05:31:10|7459.5|7456.7|7457|7454.2|7459.5|7456.7|7456.6|7453.8|3
1627882280000|2021-08-02 05:31:20|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|1
1627882290000|2021-08-02 05:31:30|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|0
1627882300000|2021-08-02 05:31:40|7456.5|7453.7|7454|7451.2|7456.5|7453.7|7454|7451.2|30
1627882310000|2021-08-02 05:31:50|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|24
1627882320000|2021-08-02 05:32:00|7453|7450.2|7452.2|7449.4|7453.5|7450.7|7452.1|7449.3|8
1627882330000|2021-08-02 05:32:10|7452|7449.2|7451|7448.2|7452.5|7449.7|7451|7448.2|18
1627882340000|2021-08-02 05:32:20|7450.9|7448.1|7450|7447.2|7450.9|7448.1|7450|7447.2|24
1627882350000|2021-08-02 05:32:30|7451|7448.2|7454.5|7451.7|7454.5|7451.7|7451|7448.2|3
1627882360000|2021-08-02 05:32:40|7455|7452.2|7454.6|7451.8|7455|7452.2|7454.6|7451.8|3
1627882370000|2021-08-02 05:32:50|7455|7452.2|7455|7452.2|7455|7452.2|7455|7452.2|1
1627882380000|2021-08-02 05:33:00|7454.6|7451.8|7456|7453.2|7456|7453.2|7454.1|7451.3|5
1627882390000|2021-08-02 05:33:10|7455.9|7453.1|7454.6|7451.8|7455.9|7453.1|7454.6|7451.8|4
1627882400000|2021-08-02 05:33:20|7455.5|7452.7|7457|7454.2|7457.5|7454.7|7455.5|7452.7|14
1627882410000|2021-08-02 05:33:30|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|0
1627882420000|2021-08-02 05:33:40|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|1
1627882440000|2021-08-02 05:34:00|7459|7456.2|7459|7456.2|7459.5|7456.7|7459|7456.2|0
1627882450000|2021-08-02 05:34:10|7459.5|7456.7|7459.1|7456.3|7459.6|7456.8|7459.1|7456.3|0
1627882460000|2021-08-02 05:34:20|7459.5|7456.7|7457.6|7454.8|7459.5|7456.7|7457.6|7454.8|3
1627882470000|2021-08-02 05:34:30|7457|7454.2|7455.4|7452.6|7457|7454.2|7454.5|7451.7|49
1627882480000|2021-08-02 05:34:40|7455.2|7452.4|7455.6|7452.8|7456.5|7453.7|7454.5|7451.7|22
1627882490000|2021-08-02 05:34:50|7456|7453.2|7457.5|7454.7|7457.5|7454.7|7455.5|7452.7|1
1627882500000|2021-08-02 05:35:00|7458|7455.2|7456.5|7453.7|7458|7455.2|7456.5|7453.7|12
1627882510000|2021-08-02 05:35:10|7456|7453.2|7456.5|7453.7|7456.5|7453.7|7456|7453.2|1
1627882520000|2021-08-02 05:35:20|7456.1|7453.3|7456.5|7453.7|7456.5|7453.7|7456|7453.2|0
1627882530000|2021-08-02 05:35:30|7455.6|7452.8|7455.5|7452.7|7456.5|7453.7|7455.5|7452.7|10
1627882540000|2021-08-02 05:35:40|7455.4|7452.6|7455|7452.2|7455.4|7452.6|7454.1|7451.3|13
1627882550000|2021-08-02 05:35:50|7454.5|7451.7|7455|7452.2|7455|7452.2|7454.5|7451.7|0
1627882560000|2021-08-02 05:36:00|7455.5|7452.7|7456|7453.2|7457|7454.2|7455|7452.2|60
1627882570000|2021-08-02 05:36:10|7456.5|7453.7|7453.6|7450.8|7456.5|7453.7|7452.4|7449.6|35
1627882580000|2021-08-02 05:36:20|7453.5|7450.7|7455|7452.2|7456.5|7453.7|7453.5|7450.7|7
1627882590000|2021-08-02 05:36:30|7454.1|7451.3|7453.6|7450.8|7454.1|7451.3|7453.1|7450.3|4
1627882600000|2021-08-02 05:36:40|7454|7451.2|7454.6|7451.8|7455|7452.2|7454|7451.2|7
1627882610000|2021-08-02 05:36:50|7454|7451.2|7453.6|7450.8|7454|7451.2|7453.6|7450.8|104
1627882620000|2021-08-02 05:37:00|7454.6|7451.8|7455.1|7452.3|7455.1|7452.3|7454.6|7451.8|0
1627882630000|2021-08-02 05:37:10|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|7454.6|7451.8|4
1627882640000|2021-08-02 05:37:20|7454.2|7451.4|7454.6|7451.8|7454.6|7451.8|7454.1|7451.3|1
1627882650000|2021-08-02 05:37:30|7454.1|7451.3|7452.1|7449.3|7454.1|7451.3|7451.7|7448.9|72
1627882660000|2021-08-02 05:37:40|7452.6|7449.8|7452.1|7449.3|7452.6|7449.8|7452.1|7449.3|17
1627882670000|2021-08-02 05:37:50|7451.3|7448.5|7451.6|7448.8|7451.6|7448.8|7450.6|7447.8|15
1627882680000|2021-08-02 05:38:00|7451.1|7448.3|7451.6|7448.8|7451.6|7448.8|7450.6|7447.8|8
1627882690000|2021-08-02 05:38:10|7451.2|7448.4|7451.1|7448.3|7451.2|7448.4|7451.1|7448.3|1
1627882700000|2021-08-02 05:38:20|7450.1|7447.3|7450.6|7447.8|7451.1|7448.3|7450.1|7447.3|15
1627882710000|2021-08-02 05:38:30|7450.2|7447.4|7450.6|7447.8|7450.6|7447.8|7450.1|7447.3|2
1627882720000|2021-08-02 05:38:40|7451.1|7448.3|7448.6|7445.8|7451.1|7448.3|7447.8|7445|45
1627882730000|2021-08-02 05:38:50|7449.1|7446.3|7449.1|7446.3|7449.6|7446.8|7449.1|7446.3|1
1627882740000|2021-08-02 05:39:00|7449.2|7446.4|7449.6|7446.8|7449.6|7446.8|7449.2|7446.4|11
1627882750000|2021-08-02 05:39:10|7448.2|7445.4|7448.1|7445.3|7448.6|7445.8|7447.1|7444.3|14
1627882760000|2021-08-02 05:39:20|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|7448.6|7445.8|0
1627882770000|2021-08-02 05:39:30|7449.1|7446.3|7449.1|7446.3|7449.6|7446.8|7449.1|7446.3|1
1627882780000|2021-08-02 05:39:40|7449|7446.2|7448.1|7445.3|7449|7446.2|7447.7|7444.9|15
1627882790000|2021-08-02 05:39:50|7447.7|7444.9|7447.6|7444.8|7447.7|7444.9|7447.6|7444.8|10
1627882800000|2021-08-02 05:40:00|7448.1|7445.3|7446.7|7443.9|7448.1|7445.3|7446.7|7443.9|7
1627882810000|2021-08-02 05:40:10|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|1
1627882820000|2021-08-02 05:40:20|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|7446.7|7443.9|1
1627882830000|2021-08-02 05:40:30|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7446.7|7443.9|2
1627882840000|2021-08-02 05:40:40|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|2
1627882850000|2021-08-02 05:40:50|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|7446.1|7443.3|0
1627882860000|2021-08-02 05:41:00|7445.6|7442.8|7445.6|7442.8|7446.1|7443.3|7445.1|7442.3|11
1627882870000|2021-08-02 05:41:10|7445.7|7442.9|7445.6|7442.8|7446.1|7443.3|7445.1|7442.3|4
1627882880000|2021-08-02 05:41:20|7445.1|7442.3|7442.6|7439.8|7445.1|7442.3|7441.6|7438.8|30
1627882890000|2021-08-02 05:41:30|7443.1|7440.3|7444.1|7441.3|7444.1|7441.3|7442.6|7439.8|1
1627882900000|2021-08-02 05:41:40|7444.6|7441.8|7443.6|7440.8|7444.6|7441.8|7443.6|7440.8|27
1627882910000|2021-08-02 05:41:50|7444.1|7441.3|7442.6|7439.8|7444.1|7441.3|7442.1|7439.3|14
1627882920000|2021-08-02 05:42:00|7442.5|7439.7|7443.1|7440.3|7443.1|7440.3|7441.6|7438.8|12
1627882930000|2021-08-02 05:42:10|7444.1|7441.3|7444.1|7441.3|7444.1|7441.3|7443.6|7440.8|3
1627882940000|2021-08-02 05:42:20|7444.6|7441.8|7443.6|7440.8|7444.6|7441.8|7443.6|7440.8|3
1627882950000|2021-08-02 05:42:30|7444.1|7441.3|7444.1|7441.3|7445.1|7442.3|7444.1|7441.3|3
1627882960000|2021-08-02 05:42:40|7444.2|7441.4|7446.6|7443.8|7447.1|7444.3|7444.2|7441.4|27
1627882970000|2021-08-02 05:42:50|7447.1|7444.3|7446.6|7443.8|7447.1|7444.3|7446.6|7443.8|0
1627882980000|2021-08-02 05:43:00|7447.6|7444.8|7448.6|7445.8|7448.6|7445.8|7447.6|7444.8|1
1627882990000|2021-08-02 05:43:10|7448.1|7445.3|7447.6|7444.8|7448.1|7445.3|7447.6|7444.8|0
1627883010000|2021-08-02 05:43:30|7448.1|7445.3|7447.6|7444.8|7448.1|7445.3|7447.6|7444.8|0
1627883020000|2021-08-02 05:43:40|7448.1|7445.3|7448.5|7445.7|7448.6|7445.8|7447.7|7444.9|2
1627883030000|2021-08-02 05:43:50|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|0
1627883050000|2021-08-02 05:44:10|7449.1|7446.3|7448.6|7445.8|7449.1|7446.3|7448.6|7445.8|5
1627883070000|2021-08-02 05:44:30|7449.1|7446.3|7449.1|7446.3|7450.1|7447.3|7449.1|7446.3|1
1627883080000|2021-08-02 05:44:40|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|7449.6|7446.8|1
1627883090000|2021-08-02 05:44:50|7450|7447.2|7450.6|7447.8|7450.6|7447.8|7449.6|7446.8|3
1627883100000|2021-08-02 05:45:00|7451.1|7448.3|7452.6|7449.8|7453|7450.2|7451.1|7448.3|53
1627883110000|2021-08-02 05:45:10|7452.1|7449.3|7449.6|7446.8|7452.1|7449.3|7449.6|7446.8|10
1627883120000|2021-08-02 05:45:20|7449.1|7446.3|7448.6|7445.8|7449.1|7446.3|7448.6|7445.8|2
1627883130000|2021-08-02 05:45:30|7448.1|7445.3|7448.6|7445.8|7449.1|7446.3|7447.6|7444.8|8
1627883140000|2021-08-02 05:45:40|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7447.1|7444.3|1
1627883150000|2021-08-02 05:45:50|7448.6|7445.8|7447.6|7444.8|7448.6|7445.8|7447.6|7444.8|2
1627883160000|2021-08-02 05:46:00|7447.1|7444.3|7446.7|7443.9|7447.1|7444.3|7446.7|7443.9|0
1627883170000|2021-08-02 05:46:10|7447.1|7444.3|7447.6|7444.8|7447.6|7444.8|7447.1|7444.3|2
1627883180000|2021-08-02 05:46:20|7448.1|7445.3|7447.6|7444.8|7448.1|7445.3|7447.6|7444.8|0
1627883190000|2021-08-02 05:46:30|7448.1|7445.3|7444.1|7441.3|7448.1|7445.3|7444.1|7441.3|12
1627883200000|2021-08-02 05:46:40|||||||||6
1627883210000|2021-08-02 05:46:50|7444.6|7441.8|7444.1|7441.3|7445.1|7442.3|7444.1|7441.3|5
1627883220000|2021-08-02 05:47:00|7443.3|7440.5|7442.6|7439.8|7443.3|7440.5|7442.1|7439.3|18
1627883230000|2021-08-02 05:47:10|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|1
1627883240000|2021-08-02 05:47:20|||||||||2
1627883250000|2021-08-02 05:47:30|7443.1|7440.3|7443.1|7440.3|7443.1|7440.3|7442.6|7439.8|41
1627883260000|2021-08-02 05:47:40|7442.9|7440.1|7442.1|7439.3|7442.9|7440.1|7442.1|7439.3|4
1627883270000|2021-08-02 05:47:50|7441.1|7438.3|7441.7|7438.9|7442.1|7439.3|7441.1|7438.3|19
1627883280000|2021-08-02 05:48:00|7442.7|7439.9|7443.1|7440.3|7443.1|7440.3|7442.7|7439.9|10
1627883290000|2021-08-02 05:48:10|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|8
1627883310000|2021-08-02 05:48:30|7441.6|7438.8|7440.7|7437.9|7441.6|7438.8|7440.7|7437.9|2
1627883320000|2021-08-02 05:48:40|7441.6|7438.8|7441.1|7438.3|7441.6|7438.8|7441.1|7438.3|1
1627883330000|2021-08-02 05:48:50|7440.7|7437.9|7441.1|7438.3|7441.1|7438.3|7440.7|7437.9|0
1627883340000|2021-08-02 05:49:00|7440.6|7437.8|7441.1|7438.3|7441.1|7438.3|7440.6|7437.8|2
1627883380000|2021-08-02 05:49:40|7440.7|7437.9|7440.6|7437.8|7440.7|7437.9|7440.6|7437.8|2
1627883390000|2021-08-02 05:49:50|7440.1|7437.3|7439.6|7436.8|7440.1|7437.3|7439.6|7436.8|1
1627883400000|2021-08-02 05:50:00|7440.1|7437.3|7440.6|7437.8|7440.6|7437.8|7439.6|7436.8|10
1627883410000|2021-08-02 05:50:10|7441.1|7438.3|7442.6|7439.8|7442.6|7439.8|7441.1|7438.3|14
1627883420000|2021-08-02 05:50:20|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|15
1627883430000|2021-08-02 05:50:30|||||||||2
1627883440000|2021-08-02 05:50:40|7442.1|7439.3|7441.6|7438.8|7442.1|7439.3|7441.6|7438.8|1
1627883450000|2021-08-02 05:50:50|7442.5|7439.7|7443.1|7440.3|7443.1|7440.3|7442.5|7439.7|2
1627883460000|2021-08-02 05:51:00|7443|7440.2|7443|7440.2|7443|7440.2|7443|7440.2|3
1627883470000|2021-08-02 05:51:10|7443.6|7440.8|7442.6|7439.8|7443.6|7440.8|7441.7|7438.9|12
1627883480000|2021-08-02 05:51:20|7441.3|7438.5|7440.6|7437.8|7441.3|7438.5|7440.6|7437.8|20
1627883490000|2021-08-02 05:51:30|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|7439.6|7436.8|3
1627883510000|2021-08-02 05:51:50|||||||||1
1627883520000|2021-08-02 05:52:00|7440.1|7437.3|7441.6|7438.8|7441.6|7438.8|7440.1|7437.3|1
1627883530000|2021-08-02 05:52:10|7441.5|7438.7|7441.6|7438.8|7441.6|7438.8|7440.6|7437.8|9
1627883540000|2021-08-02 05:52:20|7442.1|7439.3|7441.1|7438.3|7442.6|7439.8|7440.2|7437.4|5
1627883550000|2021-08-02 05:52:30|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7441.1|7438.3|0
1627883570000|2021-08-02 05:52:50|7442|7439.2|7441.6|7438.8|7442.1|7439.3|7441.6|7438.8|0
1627883580000|2021-08-02 05:53:00|7442.1|7439.3|7441.6|7438.8|7442.1|7439.3|7441.6|7438.8|0
1627883590000|2021-08-02 05:53:10|7441.2|7438.4|7440.6|7437.8|7441.2|7438.4|7440.6|7437.8|8
1627883600000|2021-08-02 05:53:20|7441.1|7438.3|7441.6|7438.8|7441.6|7438.8|7441.1|7438.3|13
1627883610000|2021-08-02 05:53:30|7442.6|7439.8|7442.6|7439.8|7442.6|7439.8|7442.1|7439.3|0
1627883620000|2021-08-02 05:53:40|7442.1|7439.3|7441.6|7438.8|7442.1|7439.3|7441.6|7438.8|0
1627883640000|2021-08-02 05:54:00|7440.5|7437.7|7439.6|7436.8|7441.6|7438.8|7439.6|7436.8|54
1627883650000|2021-08-02 05:54:10|7439.2|7436.4|7439.6|7436.8|7439.6|7436.8|7438.7|7435.9|0
1627883660000|2021-08-02 05:54:20|7439.1|7436.3|7438.6|7435.8|7439.1|7436.3|7438.1|7435.3|35
1627883670000|2021-08-02 05:54:30|7437.8|7435|7434.6|7431.8|7438.1|7435.3|7434.1|7431.3|50
1627883680000|2021-08-02 05:54:40|7434.1|7431.3|7436.6|7433.8|7438.6|7435.8|7434.1|7431.3|138
1627883690000|2021-08-02 05:54:50|7437.1|7434.3|7436.7|7433.9|7437.1|7434.3|7436.7|7433.9|1
1627883700000|2021-08-02 05:55:00|7436.6|7433.8|7434.7|7431.9|7436.6|7433.8|7434.6|7431.8|10
1627883710000|2021-08-02 05:55:10|7435.1|7432.3|7434.1|7431.3|7435.6|7432.8|7434.1|7431.3|13
1627883720000|2021-08-02 05:55:20|7433.7|7430.9|7433.5|7430.7|7434.1|7431.3|7433.5|7430.7|23
1627883730000|2021-08-02 05:55:30|7433.6|7430.8|7433.6|7430.8|7434.5|7431.7|7433.6|7430.8|9
1627883740000|2021-08-02 05:55:40|7433.7|7430.9|7432.1|7429.3|7434.1|7431.3|7432.1|7429.3|10
1627883750000|2021-08-02 05:55:50|7431.7|7428.9|7431.6|7428.8|7431.7|7428.9|7430.7|7427.9|29
1627883760000|2021-08-02 05:56:00|7432.1|7429.3|7432.6|7429.8|7432.6|7429.8|7432.1|7429.3|4
1627883770000|2021-08-02 05:56:10|7433|7430.2|7433.5|7430.7|7433.5|7430.7|7432.7|7429.9|4
1627883780000|2021-08-02 05:56:20|7434.1|7431.3|7436.2|7433.4|7436.2|7433.4|7434.1|7431.3|6
1627883790000|2021-08-02 05:56:30|7435.6|7432.8|7434|7431.2|7435.6|7432.8|7433.5|7430.7|16
1627883800000|2021-08-02 05:56:40|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|7434.1|7431.3|0
1627883810000|2021-08-02 05:56:50|7433.6|7430.8|7433.5|7430.7|7433.6|7430.8|7433.1|7430.3|1
1627883820000|2021-08-02 05:57:00|7433.2|7430.4|7432.5|7429.7|7433.2|7430.4|7432.5|7429.7|1
1627883830000|2021-08-02 05:57:10|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|1
1627883840000|2021-08-02 05:57:20|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|7432.5|7429.7|1
1627883850000|2021-08-02 05:57:30|||||||||10
1627883860000|2021-08-02 05:57:40|7433|7430.2|7434|7431.2|7434|7431.2|7432.5|7429.7|20
1627883890000|2021-08-02 05:58:10|7433.5|7430.7|7433.4|7430.6|7434|7431.2|7433.4|7430.6|3
1627883900000|2021-08-02 05:58:20|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|7433.5|7430.7|1
1627883910000|2021-08-02 05:58:30|7434|7431.2|7434|7431.2|7434|7431.2|7434|7431.2|3
1627883920000|2021-08-02 05:58:40|7434.4|7431.6|7436|7433.2|7436|7433.2|7434.4|7431.6|12
1627883930000|2021-08-02 05:58:50|7435.5|7432.7|7436.5|7433.7|7436.5|7433.7|7435.5|7432.7|0
1627883940000|2021-08-02 05:59:00|7436.6|7433.8|7437.5|7434.7|7437.5|7434.7|7436.6|7433.8|0
1627883950000|2021-08-02 05:59:10|7438.5|7435.7|7437.6|7434.8|7438.5|7435.7|7437.1|7434.3|8
1627883960000|2021-08-02 05:59:20|7438.5|7435.7|7437.1|7434.3|7438.5|7435.7|7437.1|7434.3|19
1627883970000|2021-08-02 05:59:30|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|3
1627883980000|2021-08-02 05:59:40|7438|7435.2|7438.6|7435.8|7438.6|7435.8|7437.6|7434.8|3
1627883990000|2021-08-02 05:59:50|7438.2|7435.4|7438.6|7435.8|7438.6|7435.8|7438.1|7435.3|13
1627884000000|2021-08-02 06:00:00|7438.5|7435.7|7434.5|7431.7|7438.5|7435.7|7434.5|7431.7|11
1627884010000|2021-08-02 06:00:10|7434|7431.2|7434.5|7431.7|7434.7|7431.9|7434|7431.2|17
1627884020000|2021-08-02 06:00:20|7435|7432.2|7437.6|7434.8|7438.1|7435.3|7435|7432.2|6
1627884030000|2021-08-02 06:00:30|7437.5|7434.7|7438.1|7435.3|7438.1|7435.3|7436.7|7433.9|8
1627884040000|2021-08-02 06:00:40|7438|7435.2|7436.5|7433.7|7438|7435.2|7436.2|7433.4|19
1627884050000|2021-08-02 06:00:50|7437|7434.2|7436.5|7433.7|7437.1|7434.3|7436.5|7433.7|4
1627884060000|2021-08-02 06:01:00|7436.1|7433.3|7436.1|7433.3|7436.1|7433.3|7436.1|7433.3|0
1627884070000|2021-08-02 06:01:10|7435|7432.2|7436.5|7433.7|7437.7|7433.9|7434.5|7431.7|8
1627884080000|2021-08-02 06:01:20|7437.1|7434.3|7437.5|7434.7|7437.5|7434.7|7436.6|7433.8|4
1627884090000|2021-08-02 06:01:30|7438|7435.2|7437.5|7434.7|7438|7435.2|7437.5|7434.7|1
1627884100000|2021-08-02 06:01:40|7437.1|7434.3|7436.7|7433.9|7437.1|7434.3|7436.7|7433.9|5
1627884110000|2021-08-02 06:01:50|7437.1|7434.3|7438|7435.2|7438.5|7435.7|7437.1|7434.3|0
1627884120000|2021-08-02 06:02:00|7437.6|7434.8|7438.1|7435.3|7438.1|7435.3|7437.5|7434.7|1
1627884130000|2021-08-02 06:02:10|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|3
1627884140000|2021-08-02 06:02:20|7439|7436.2|7439.1|7436.3|7439.1|7436.3|7439|7436.2|0
1627884150000|2021-08-02 06:02:30|7439.2|7436.4|7440.6|7437.8|7440.6|7437.8|7439.2|7436.4|6
1627884160000|2021-08-02 06:02:40|7441|7438.2|7442.1|7439.3|7442.1|7439.3|7441|7438.2|4
1627884170000|2021-08-02 06:02:50|7442|7439.2|7441.1|7438.3|7442|7439.2|7441.1|7438.3|3
1627884180000|2021-08-02 06:03:00|7441.5|7438.7|7443.1|7440.3|7443.1|7440.3|7441.5|7438.7|11
1627884190000|2021-08-02 06:03:10|7444.5|7441.7|7444.6|7441.8|7445|7442.2|7444.5|7441.7|7
1627884200000|2021-08-02 06:03:20|7444|7441.2|7445.5|7442.7|7445.5|7442.7|7444|7441.2|5
1627884210000|2021-08-02 06:03:30|7446|7443.2|7444.5|7441.7|7446.5|7443.7|7444.5|7441.7|13
1627884220000|2021-08-02 06:03:40|7445|7442.2|7446|7443.2|7446|7443.2|7445|7442.2|6
1627884230000|2021-08-02 06:03:50|7446.1|7443.3|7447.1|7444.3|7447.5|7444.7|7446.1|7443.3|4
1627884240000|2021-08-02 06:04:00|7448.6|7444.6|7449.5|7446.7|7449.5|7446.7|7447.6|7444.6|8
1627884250000|2021-08-02 06:04:10|7449.1|7446.3|7449|7446.2|7449.1|7446.3|7448.5|7445.7|7
1627884260000|2021-08-02 06:04:20|7448.1|7445.3|7448.5|7445.7|7448.5|7445.7|7448.1|7445.3|1
1627884270000|2021-08-02 06:04:30|7448.1|7445.3|7448|7445.2|7448.1|7445.3|7448|7445.2|0
1627884280000|2021-08-02 06:04:40|7448.1|7445.3|7449|7446.2|7449|7446.2|7448.1|7445.3|1
1627884300000|2021-08-02 06:05:00|7449.1|7446.3|7449.1|7446.3|7449.1|7446.3|7449.1|7446.3|1
1627884310000|2021-08-02 06:05:10|7448.1|7445.3|7447.1|7444.3|7448.1|7445.3|7447.1|7444.3|10
1627884320000|2021-08-02 06:05:20|7446.5|7443.7|7446.1|7443.3|7446.5|7443.7|7446.1|7443.3|4
1627884330000|2021-08-02 06:05:30|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|7445.6|7442.8|2
1627884340000|2021-08-02 06:05:40|7445.1|7442.3|7446.1|7443.3|7446.1|7443.3|7445.1|7442.3|0
1627884370000|2021-08-02 06:06:10|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|2
1627884380000|2021-08-02 06:06:20|7447|7444.2|7447|7444.2|7447|7444.2|7447|7444.2|0
1627884390000|2021-08-02 06:06:30|7447.1|7444.3|7448|7445.2|7448|7445.2|7447.1|7444.3|15
1627884400000|2021-08-02 06:06:40|7448.5|7445.7|7447.1|7444.3|7448.5|7445.7|7447.1|7444.3|41
1627884410000|2021-08-02 06:06:50|7447.5|7444.7|7447.1|7444.3|7447.5|7444.7|7446.1|7443.3|27
1627884420000|2021-08-02 06:07:00|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|3
1627884430000|2021-08-02 06:07:10|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|0
1627884450000|2021-08-02 06:07:30|7447.7|7444.9|7449|7446.2|7449|7446.2|7447.1|7444.3|4
1627884460000|2021-08-02 06:07:40|7448.7|7445.9|7449.5|7446.7|7449.5|7446.7|7448.7|7445.9|1
1627884470000|2021-08-02 06:07:50|7450|7447.2|7449.5|7446.7|7450|7447.2|7449.5|7446.7|2
1627884480000|2021-08-02 06:08:00|7449.1|7446.3|7449.5|7446.7|7449.5|7446.7|7449.1|7446.3|0
1627884490000|2021-08-02 06:08:10|7449.1|7446.3|7449.1|7446.3|7449.1|7446.3|7449.1|7446.3|2
1627884500000|2021-08-02 06:08:20|7448.2|7445.4|7448.5|7445.7|7449|7446.2|7448.2|7445.4|5
1627884510000|2021-08-02 06:08:30|7448.6|7445.8|7449.5|7446.7|7449.5|7446.7|7448.6|7445.8|1
1627884520000|2021-08-02 06:08:40|7449.1|7446.3|7449.1|7446.3|7449.5|7446.7|7449.1|7446.3|1
1627884530000|2021-08-02 06:08:50|7449.5|7446.7|7449.6|7446.8|7450|7447.2|7449.5|7446.7|2
1627884540000|2021-08-02 06:09:00|7449.5|7446.7|7450|7447.2|7451.5|7448.7|7449.5|7446.7|12
1627884550000|2021-08-02 06:09:10|7449.6|7446.8|7447.1|7444.3|7449.6|7446.8|7447.1|7444.3|18
1627884560000|2021-08-02 06:09:20|7446|7443.2|7447.1|7444.3|7447.1|7444.3|7446|7443.2|11
1627884570000|2021-08-02 06:09:30|7446.6|7443.8|7446|7443.2|7447.5|7444.7|7446|7443.2|1
1627884580000|2021-08-02 06:09:40|7446.6|7443.8|7447.1|7444.3|7447.5|7444.7|7446.6|7443.8|7
1627884590000|2021-08-02 06:09:50|7447.5|7444.7|7448.5|7445.7|7448.5|7445.7|7447.1|7444.3|6
1627884600000|2021-08-02 06:10:00|7448.1|7445.3|7446.1|7443.3|7448.1|7445.3|7446.1|7443.3|3
1627884610000|2021-08-02 06:10:10|7446.6|7443.8|7446.2|7443.4|7447|7444.2|7446.2|7443.4|37
1627884620000|2021-08-02 06:10:20|7447|7444.2|7447|7444.2|7447|7444.2|7447|7444.2|1
1627884630000|2021-08-02 06:10:30|7447.5|7444.7|7447.5|7444.7|7447.5|7444.7|7447|7444.2|1
1627884640000|2021-08-02 06:10:40|7448|7445.2|7448|7445.2|7448|7445.2|7448|7445.2|0
1627884650000|2021-08-02 06:10:50|7448.5|7445.7|7448.1|7445.3|7448.5|7445.7|7448.1|7445.3|1
1627884660000|2021-08-02 06:11:00|7447.7|7444.9|7447.5|7444.7|7447.7|7444.9|7447.5|7444.7|2
1627884670000|2021-08-02 06:11:10|7448|7445.2|7447.5|7444.7|7448|7445.2|7447.5|7444.7|1
1627884680000|2021-08-02 06:11:20|7453.3|7443.3|7450.1|7447.3|7453.3|7447.3|7449.7|7443.3|102
1627884690000|2021-08-02 06:11:30|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|0
1627884700000|2021-08-02 06:11:40|7450.4|7447.6|7448.5|7445.7|7450.4|7447.6|7448.5|7445.7|13
1627884710000|2021-08-02 06:11:50|7448.1|7445.3|7447|7444.2|7448.1|7445.3|7447|7444.2|12
1627884720000|2021-08-02 06:12:00|7446.9|7444.1|7447|7444.2|7447|7444.2|7446.9|7444.1|22
1627884730000|2021-08-02 06:12:10|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|0
1627884740000|2021-08-02 06:12:20|7447.5|7444.7|7448|7445.2|7448|7445.2|7447.5|7444.7|1
1627884750000|2021-08-02 06:12:30|7447.5|7444.7|7447.1|7444.3|7447.5|7444.7|7447.1|7444.3|5
1627884760000|2021-08-02 06:12:40|7447|7444.2|7446.5|7443.7|7447|7444.2|7446.2|7443.4|24
1627884770000|2021-08-02 06:12:50|7446.1|7443.3|7445.5|7442.7|7446.1|7443.3|7445.5|7441.6|6
1627884780000|2021-08-02 06:13:00|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|0
1627884790000|2021-08-02 06:13:10|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|7445.5|7442.7|1
1627884800000|2021-08-02 06:13:20|7445.1|7442.3|7445.5|7442.7|7445.5|7442.7|7445.1|7442.3|3
1627884810000|2021-08-02 06:13:30|7445.1|7442.3|7443.7|7440.9|7445.5|7442.7|7443.6|7440.8|75
1627884820000|2021-08-02 06:13:40|7444.5|7441.7|7443.1|7440.3|7444.6|7441.8|7443.1|7440.3|5
1627884830000|2021-08-02 06:13:50|7442.7|7439.9|7443.5|7440.7|7443.5|7440.7|7442.7|7439.9|2
1627884840000|2021-08-02 06:14:00|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|7443.6|7440.8|1
1627884850000|2021-08-02 06:14:10|7444.1|7441.3|7444.4|7441.6|7444.4|7441.6|7442.7|7439.9|15
1627884860000|2021-08-02 06:14:20|7445|7442.2|7445.1|7442.3|7445.1|7442.3|7445|7442.2|1
1627884870000|2021-08-02 06:14:30|7445.5|7442.7|7444.6|7441.8|7446|7443.2|7444.6|7441.8|8
1627884890000|2021-08-02 06:14:50|7445|7442.2|7445.5|7442.7|7445.5|7442.7|7445|7442.2|5
1627884900000|2021-08-02 06:15:00|7445.1|7442.3|7443.1|7440.3|7445.1|7442.3|7442.6|7439.8|13
1627884910000|2021-08-02 06:15:10|7442.6|7439.8|7443.5|7440.7|7443.5|7440.7|7442.1|7439.3|7
1627884920000|2021-08-02 06:15:20|7443.6|7440.8|7444.6|7441.8|7444.6|7441.8|7443.6|7440.8|1
1627884930000|2021-08-02 06:15:30|7445|7442.2|7445.6|7442.8|7445.6|7442.8|7445|7442.2|2
1627884950000|2021-08-02 06:15:50|7446|7443.2|7445.6|7442.8|7446.1|7443.3|7445.6|7442.8|6
1627884960000|2021-08-02 06:16:00|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|7445.1|7442.3|1
1627884970000|2021-08-02 06:16:10|||||||||2
1627884990000|2021-08-02 06:16:30|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|7
1627885000000|2021-08-02 06:16:40|7446.4|7443.6|7445.6|7442.8|7446.4|7443.6|7445.1|7442.3|19
1627885010000|2021-08-02 06:16:50|7445.5|7442.7|7445.1|7442.3|7445.5|7442.7|7444.6|7441.8|2
1627885020000|2021-08-02 06:17:00|7445|7442.2|7443.5|7440.7|7445|7442.2|7442.1|7439.3|5
1627885030000|2021-08-02 06:17:10|7444|7441.2|7443.6|7440.8|7444.6|7441.8|7443.2|7440.4|25
1627885040000|2021-08-02 06:17:20|7443.1|7440.3|7443.1|7440.3|7443.6|7440.8|7443.1|7440.3|20
1627885050000|2021-08-02 06:17:30|7444.1|7441.3|7444.6|7441.8|7444.6|7441.8|7444.1|7441.3|7
1627885060000|2021-08-02 06:17:40|7445|7442.2|7445.1|7442.3|7445.1|7442.3|7445|7442.2|0
1627885070000|2021-08-02 06:17:50|7444.6|7441.8|7445.1|7442.3|7445.6|7442.8|7444.6|7441.8|0
1627885080000|2021-08-02 06:18:00|7445|7442.2|7447.1|7444.3|7447.1|7444.3|7445|7442.2|7
1627885090000|2021-08-02 06:18:10|7447.5|7444.7|7449.5|7446.7|7450.5|7447.7|7447.5|7444.7|10
1627885100000|2021-08-02 06:18:20|7449.1|7446.3|7448.1|7445.3|7449.5|7446.7|7448.1|7445.3|8
1627885110000|2021-08-02 06:18:30|7448|7445.2|7447.1|7444.3|7448.1|7445.3|7446.6|7443.8|8
1627885120000|2021-08-02 06:18:40|7447.5|7444.7|7447.1|7444.3|7447.5|7444.7|7446|7443.2|10
1627885130000|2021-08-02 06:18:50|7446.9|7444.1|7447.1|7444.3|7447.1|7444.3|7446|7443.2|8
1627885140000|2021-08-02 06:19:00|7447|7444.2|7448.6|7445.8|7449.1|7446.3|7447|7444.2|11
1627885150000|2021-08-02 06:19:10|7449.1|7446.3|7448.5|7445.7|7449.1|7446.3|7448.5|7445.7|3
1627885160000|2021-08-02 06:19:20|7448.1|7445.3|7448.5|7445.7|7448.5|7445.7|7448.1|7445.3|2
1627885170000|2021-08-02 06:19:30|||||||||2
1627885180000|2021-08-02 06:19:40|7449.1|7446.3|7449.5|7446.7|7449.5|7446.7|7449.1|7446.3|2
1627885200000|2021-08-02 06:20:00|7449.1|7446.3|7449|7446.2|7449.1|7446.3|7448.5|7445.7|6
1627885210000|2021-08-02 06:20:10|7448.1|7445.3|7447.5|7444.7|7448.1|7445.3|7447.1|7444.3|5
1627885220000|2021-08-02 06:20:20|7447.6|7444.8|7448.5|7445.7|7449|7446.2|7447.6|7444.6|31
1627885240000|2021-08-02 06:20:40|7448.1|7445.3|7448.5|7445.7|7448.5|7445.7|7448.1|7445.3|0
1627885250000|2021-08-02 06:20:50|7448.9|7446.1|7449.5|7446.7|7449.5|7446.7|7448.9|7446.1|9
1627885280000|2021-08-02 06:21:20|7449.9|7447.1|7450.5|7447.7|7450.5|7447.7|7449.5|7446.7|5
1627885290000|2021-08-02 06:21:30|7451.5|7448.7|7451.1|7448.3|7451.5|7448.7|7451.1|7448.3|2
1627885300000|2021-08-02 06:21:40|7451.5|7448.7|7447.5|7444.7|7451.5|7448.7|7447.5|7444.7|40
1627885310000|2021-08-02 06:21:50|7448.1|7445.3|7446.5|7443.7|7448.5|7445.7|7446.5|7443.7|3
1627885320000|2021-08-02 06:22:00|7446.1|7443.3|7445.5|7442.7|7446.5|7443.7|7445.5|7442.7|25
1627885330000|2021-08-02 06:22:10|7445.1|7442.3|7444.5|7441.7|7445.5|7442.7|7444.1|7441.3|21
1627885340000|2021-08-02 06:22:20|7444.1|7441.3|7443.5|7440.7|7445.5|7442.7|7443.5|7440.7|17
1627885350000|2021-08-02 06:22:30|7443.6|7440.8|7442.5|7439.7|7444.1|7441.3|7442.5|7439.7|8
1627885360000|2021-08-02 06:22:40|7442.1|7439.3|7442.5|7439.7|7442.5|7439.7|7442.1|7439.3|9
1627885370000|2021-08-02 06:22:50|7442.1|7439.3|7441.5|7438.7|7442.5|7439.7|7441.1|7438.3|4
1627885380000|2021-08-02 06:23:00|7441|7438.2|7440.1|7437.3|7441|7438.2|7440.1|7437.3|7
1627885390000|2021-08-02 06:23:10|7440.6|7437.8|7440.5|7437.7|7440.6|7437.8|7440.1|7437.3|9
1627885400000|2021-08-02 06:23:20|7440.1|7437.3|7441|7438.2|7441|7438.2|7440.1|7437.3|5
1627885410000|2021-08-02 06:23:30|7441.1|7438.3|7441|7438.2|7442|7439.2|7440.5|7437.7|17
1627885420000|2021-08-02 06:23:40|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|7441.4|7438.6|0
1627885430000|2021-08-02 06:23:50|7441|7438.2|7441|7438.2|7441|7438.2|7441|7438.2|0
1627885440000|2021-08-02 06:24:00|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|7441.5|7438.7|5
1627885450000|2021-08-02 06:24:10|7441.1|7438.3|7441|7438.2|7441.1|7438.3|7440|7437.2|4
1627885460000|2021-08-02 06:24:20|7441.5|7438.7|7441.5|7438.7|7442|7439.2|7441|7438.2|14
1627885470000|2021-08-02 06:24:30|7441.9|7439.1|7441.5|7438.7|7442|7439.2|7441.5|7438.7|1
1627885480000|2021-08-02 06:24:40|7441.1|7438.3|7442.1|7439.3|7442.5|7439.7|7441.1|7438.3|6
1627885490000|2021-08-02 06:24:50|7441.9|7439.1|7441|7438.2|7441.9|7439.1|7440.6|7437.8|2
1627885510000|2021-08-02 06:25:10|7441.5|7438.7|7441|7438.2|7441.5|7438.7|7441|7438.2|1
1627885520000|2021-08-02 06:25:20|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|1
1627885530000|2021-08-02 06:25:30|7440.1|7437.3|7439.5|7436.7|7440.5|7437.7|7439|7436.2|10
1627885540000|2021-08-02 06:25:40|7439.1|7436.3|7438.5|7435.7|7439.1|7436.3|7438.5|7435.7|22
1627885560000|2021-08-02 06:26:00|7438|7435.2|7439|7436.2|7439|7436.2|7438|7435.2|4
1627885580000|2021-08-02 06:26:20|7439.5|7436.7|7439|7436.2|7439.5|7436.7|7439|7436.2|4
1627885590000|2021-08-02 06:26:30|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7438.5|7435.7|2
1627885600000|2021-08-02 06:26:40|7439|7436.2|7437.5|7434.7|7439|7436.2|7437.1|7434.3|28
1627885610000|2021-08-02 06:26:50|7436.1|7433.3|7436|7433.2|7437.5|7434.7|7436|7433.2|62
1627885620000|2021-08-02 06:27:00|7436.4|7433.6|7436.6|7433.8|7436.6|7433.8|7436.1|7433.3|3
1627885630000|2021-08-02 06:27:10|7436.5|7433.7|7436|7433.2|7436.5|7433.7|7436|7433.2|26
1627885640000|2021-08-02 06:27:20|7435.1|7432.3|7437|7434.2|7437|7434.2|7435.1|7432.3|33
1627885650000|2021-08-02 06:27:30|7437.1|7434.3|7438|7435.2|7438|7435.2|7437.1|7434.3|4
1627885660000|2021-08-02 06:27:40|7438.1|7435.3|7437|7434.2|7438.1|7435.3|7437|7434.2|11
1627885670000|2021-08-02 06:27:50|7437.1|7434.3|7437.5|7434.7|7438.1|7435.3|7437.1|7434.3|10
1627885680000|2021-08-02 06:28:00|7438|7435.2|7436.5|7433.7|7438|7435.2|7436.5|7433.7|13
1627885690000|2021-08-02 06:28:10|7436.1|7433.3|7436.5|7433.7|7436.5|7433.7|7436.1|7433.3|5
1627885700000|2021-08-02 06:28:20|7437.1|7434.3|7437.5|7434.7|7437.5|7434.7|7437.1|7434.3|0
1627885710000|2021-08-02 06:28:30|7438.4|7435.6|7439.1|7436.3|7439.5|7436.7|7438.4|7435.6|24
1627885720000|2021-08-02 06:28:40|||||||||1
1627885730000|2021-08-02 06:28:50|7438.6|7435.8|7438.6|7435.8|7438.6|7435.8|7438.6|7435.8|3
1627885740000|2021-08-02 06:29:00|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|7438.5|7435.7|0
1627885760000|2021-08-02 06:29:20|7438.6|7435.8|7439.5|7436.7|7439.5|7436.7|7438.6|7435.8|2
1627885770000|2021-08-02 06:29:30|7439.1|7436.3|7438.5|7435.7|7439.1|7436.3|7438.5|7435.7|3
1627885780000|2021-08-02 06:29:40|7438.1|7435.3|7437.6|7434.8|7438.5|7435.7|7436.5|7433.7|14
1627885790000|2021-08-02 06:29:50|7437.9|7435.1|7436|7433.2|7438|7435.2|7436|7433.2|23
1627885800000|2021-08-02 06:30:00|7436.5|7433.7|7436.5|7433.7|7436.5|7433.7|7436.5|7433.7|1
1627885810000|2021-08-02 06:30:10|7437|7434.2|7438|7435.2|7438|7435.2|7436.5|7433.7|24
1627885820000|2021-08-02 06:30:20|7438.4|7435.6|7438|7435.2|7438.5|7435.7|7438|7435.2|0
1627885830000|2021-08-02 06:30:30|7437.1|7434.3|7437.5|7434.7|7437.5|7434.7|7436.5|7433.7|16
1627885840000|2021-08-02 06:30:40|7437.1|7434.3|7437.5|7434.7|7437.5|7434.7|7437|7434.2|0
1627885850000|2021-08-02 06:30:50|7439.6|7436.8|7440.5|7437.7|7440.5|7437.7|7439.6|7436.8|31
1627885860000|2021-08-02 06:31:00|7439.6|7436.8|7440.5|7437.7|7440.5|7437.7|7439.6|7436.8|5
1627885870000|2021-08-02 06:31:10|7441|7438.2|7442|7439.2|7442|7439.2|7441|7438.2|9
1627885890000|2021-08-02 06:31:30|7442.9|7440.1|7442.4|7439.6|7443.1|7440.3|7442|7439.2|7
1627885900000|2021-08-02 06:31:40|7442.5|7439.7|7442|7439.2|7442.5|7439.7|7442|7439.2|19
1627885910000|2021-08-02 06:31:50|7442.5|7439.7|7443.1|7440.3|7443.1|7440.3|7442.5|7439.7|1
1627885920000|2021-08-02 06:32:00|7443.6|7440.8|7444.1|7441.3|7444.5|7441.7|7443.6|7440.8|3
1627885930000|2021-08-02 06:32:10|7443.6|7440.8|7442.1|7439.3|7443.6|7440.8|7442.1|7439.3|44
1627885940000|2021-08-02 06:32:20|7442|7439.2|7442.1|7439.3|7442.1|7439.3|7441.6|7438.8|4
1627885950000|2021-08-02 06:32:30|7442|7439.2|7441.5|7438.7|7442|7439.2|7441.1|7438.3|3
1627885960000|2021-08-02 06:32:40|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|7442.1|7439.3|0
1627885970000|2021-08-02 06:32:50|||||||||2
1627885980000|2021-08-02 06:33:00|7442.6|7439.8|7445.1|7442.3|7445.6|7442.8|7442.6|7439.8|13
1627885990000|2021-08-02 06:33:10|7445.5|7442.7|7448.1|7445.3|7448.1|7445.3|7445.5|7442.7|3
1627886000000|2021-08-02 06:33:20|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|6
1627886010000|2021-08-02 06:33:30|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|7446.6|7443.8|4
1627886020000|2021-08-02 06:33:40|7447|7444.2|7448.5|7445.7|7448.5|7445.7|7447|7444.2|5
1627886030000|2021-08-02 06:33:50|7448|7445.2|7448|7445.2|7448|7445.2|7448|7445.2|3
1627886050000|2021-08-02 06:34:10|||||||||1
1627886060000|2021-08-02 06:34:20|7449|7446.2|7448.5|7445.7|7449|7446.2|7448.5|7445.7|26
1627886070000|2021-08-02 06:34:30|7449|7446.2|7449.5|7446.7|7450|7447.2|7449|7446.2|5
1627886080000|2021-08-02 06:34:40|||||||||3
1627886090000|2021-08-02 06:34:50|7449.4|7446.6|7448|7445.2|7449.4|7446.6|7448|7445.2|2
1627886110000|2021-08-02 06:35:10|7447.6|7444.8|7447|7444.2|7447.6|7444.8|7447|7444.2|6
1627886120000|2021-08-02 06:35:20|||||||||1
1627886130000|2021-08-02 06:35:30|7446.5|7443.7|7446|7443.2|7446.5|7443.7|7446|7443.2|18
1627886140000|2021-08-02 06:35:40|7445.5|7442.7|7445|7442.2|7445.5|7442.7|7445|7442.2|2
1627886160000|2021-08-02 06:36:00|7444|7441.2|7445|7442.2|7445|7442.2|7444|7441.2|3
1627886170000|2021-08-02 06:36:10|||||||||2
1627886180000|2021-08-02 06:36:20|7444.5|7441.7|7445|7442.2|7445|7442.2|7444|7441.2|10
1627886190000|2021-08-02 06:36:30|7444|7441.2|7444|7441.2|7444.5|7441.7|7444|7441.2|2
1627886200000|2021-08-02 06:36:40|7443.9|7441.1|7443|7440.2|7443.9|7441.1|7443|7440.2|9
1627886210000|2021-08-02 06:36:50|7442.6|7439.8|7442|7439.2|7442.6|7439.8|7442|7439.2|6
1627886220000|2021-08-02 06:37:00|7443|7440.2|7446|7443.2|7446|7443.2|7443|7440.2|14
1627886230000|2021-08-02 06:37:10|7445|7442.2|7446|7443.2|7446|7443.2|7445|7442.2|5
1627886240000|2021-08-02 06:37:20|7446.5|7443.7|7446.5|7443.7|7446.5|7443.7|7446|7443.2|3
1627886250000|2021-08-02 06:37:30|7446|7443.2|7446|7443.2|7446.5|7443.7|7445.5|7442.7|5
1627886260000|2021-08-02 06:37:40|||||||||3
1627886270000|2021-08-02 06:37:50|||||||||1
1627886280000|2021-08-02 06:38:00|7446.5|7443.7|7449.5|7446.7|7449.5|7446.7|7446|7443.2|12
1627886290000|2021-08-02 06:38:10|7450|7447.2|7449|7446.2|7450.5|7447.7|7449|7446.2|3
1627886300000|2021-08-02 06:38:20|7449.5|7446.7|7449|7446.2|7449.5|7446.7|7449|7446.2|18
1627886310000|2021-08-02 06:38:30|7448.6|7445.8|7448|7445.2|7448.6|7445.8|7448|7445.2|1
1627886320000|2021-08-02 06:38:40|7447.5|7444.7|7447|7444.2|7447.5|7444.7|7447|7444.2|2
1627886340000|2021-08-02 06:39:00|7448.5|7445.7|7449|7446.2|7449|7446.2|7448|7445.2|4
1627886350000|2021-08-02 06:39:10|7450|7447.2|7449.5|7446.7|7450|7447.2|7449|7446.2|5
1627886360000|2021-08-02 06:39:20|7449|7446.2|7449|7446.2|7449|7446.2|7448.2|7445.4|15
1627886380000|2021-08-02 06:39:40|7449.1|7446.3|7450.5|7447.7|7450.5|7447.7|7449.1|7446.3|5
1627886390000|2021-08-02 06:39:50|7450|7447.2|7450|7447.2|7450|7447.2|7450|7447.2|7
1627886400000|2021-08-02 06:40:00|||||||||1
1627886410000|2021-08-02 06:40:10|||||||||2
1627886420000|2021-08-02 06:40:20|7451|7448.2|7451.5|7448.7|7451.5|7448.7|7451|7448.2|5
1627886430000|2021-08-02 06:40:30|7452|7449.2|7451|7448.2|7452|7449.2|7451|7448.2|1
1627886440000|2021-08-02 06:40:40|7450.5|7447.7|7450.5|7447.7|7450.5|7447.7|7450|7447.2|9
1627886450000|2021-08-02 06:40:50|7451|7448.2|7451.5|7448.7|7451.5|7448.7|7451|7448.2|1
1627886460000|2021-08-02 06:41:00|||||||||1
1627886470000|2021-08-02 06:41:10|7451|7448.2|7451|7448.2|7451|7448.2|7451|7448.2|0
1627886490000|2021-08-02 06:41:30|7450.5|7447.7|7450|7447.2|7450.5|7447.7|7450|7447.2|1
1627886500000|2021-08-02 06:41:40|7449.6|7446.8|7450|7447.2|7450|7447.2|7449.6|7446.8|4
1627886510000|2021-08-02 06:41:50|7449.6|7446.8|7448.6|7445.8|7449.6|7446.8|7448.6|7445.8|5
1627886520000|2021-08-02 06:42:00|7448.5|7445.7|7448|7445.2|7448.5|7445.7|7448|7445.2|2
1627886530000|2021-08-02 06:42:10|7447.6|7444.8|7448|7445.2|7448|7445.2|7447.6|7444.8|9
1627886540000|2021-08-02 06:42:20|7448.2|7445.4|7449|7446.2|7449|7446.2|7448.2|7445.4|8
1627886550000|2021-08-02 06:42:30|||||||||1
1627886560000|2021-08-02 06:42:40|7448.1|7445.3|7448.6|7445.8|7449|7446.2|7448.1|7445.3|6
1627886580000|2021-08-02 06:43:00|7448|7445.2|7448|7445.2|7448.5|7445.7|7448|7445.2|0
1627886620000|2021-08-02 06:43:40|7448.5|7445.7|7448.6|7445.8|7448.6|7445.8|7448.5|7445.7|6
1627886630000|2021-08-02 06:43:50|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|7449.5|7446.7|10
1627886640000|2021-08-02 06:44:00|7449.1|7446.3|7450.5|7447.7|7450.5|7447.7|7449|7446.2|7
1627886650000|2021-08-02 06:44:10|||||||||2
1627886660000|2021-08-02 06:44:20|7450.6|7447.8|7451|7448.2|7451|7448.2|7450.5|7447.7|4
1627886670000|2021-08-02 06:44:30|7450.5|7447.7|7451.1|7448.3|7451.1|7448.3|7450.5|7447.7|2
1627886680000|2021-08-02 06:44:40|7450.2|7447.4|7450.5|7447.7|7450.5|7447.7|7450.2|7447.4|4
1627886690000|2021-08-02 06:44:50|7449|7446.2|7450|7447.2|7450.5|7447.7|7449|7446.2|27
1627886700000|2021-08-02 06:45:00|7450.5|7447.7|7450|7447.2|7450.5|7447.7|7450|7447.2|1
1627886710000|2021-08-02 06:45:10|7450.5|7447.7|7451|7448.2|7451|7448.2|7450.5|7447.7|2
1627886740000|2021-08-02 06:45:40|7452|7449.2|7452|7449.2|7452|7449.2|7452|7449.2|1
1627886750000|2021-08-02 06:45:50|7451.5|7448.7|7451|7448.2|7451.5|7448.7|7451|7448.2|1
1627886760000|2021-08-02 06:46:00|7450.1|7447.3|7451|7448.2|7451|7448.2|7450.1|7447.3|16
1627886770000|2021-08-02 06:46:10|||||||||3
1627886780000|2021-08-02 06:46:20|7451.5|7448.7|7453|7450.2|7453|7450.2|7451.5|7448.7|20
1627886790000|2021-08-02 06:46:30|7454.5|7451.7|7456.5|7453.7|7457|7454.2|7454|7451.2|47
1627886800000|2021-08-02 06:46:40|7457|7454.2|7457.5|7454.7|7457.5|7454.7|7457|7454.2|116
1627886810000|2021-08-02 06:46:50|7458|7455.2|7461|7458.2|7461|7458.2|7458|7455.2|69
1627886820000|2021-08-02 06:47:00|7461.5|7458.7|7458.5|7455.7|7461.5|7458.7|7458.5|7455.7|57
1627886840000|2021-08-02 06:47:20|7458.3|7455.5|7457.5|7454.7|7458.3|7455.5|7457.5|7454.7|8
1627886850000|2021-08-02 06:47:30|7457|7454.2|7457|7454.2|7457|7454.2|7457|7454.2|1
1627886860000|2021-08-02 06:47:40|7456.9|7454.1|7457.5|7454.7|7457.5|7454.7|7456.9|7454.1|3
1627886870000|2021-08-02 06:47:50|7457.9|7455.1|7458.5|7455.7|7458.5|7455.7|7457.5|7454.7|4
1627886880000|2021-08-02 06:48:00|7458|7455.2|7459.3|7456.5|7459.3|7456.5|7457.9|7455.1|2
1627886890000|2021-08-02 06:48:10|7458.9|7456.1|7459.5|7456.7|7459.5|7456.7|7458.9|7456.1|0
1627886900000|2021-08-02 06:48:20|||||||||1
1627886910000|2021-08-02 06:48:30|7459|7456.2|7459.9|7457.1|7459.9|7457.1|7459|7456.2|2
1627886920000|2021-08-02 06:48:40|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|0
1627886930000|2021-08-02 06:48:50|7460|7457.2|7460.5|7457.7|7460.9|7458.1|7459.9|7457.1|2
1627886940000|2021-08-02 06:49:00|7460.9|7458.1|7460.9|7458.1|7461.4|7458.6|7460.5|7457.7|12
1627886950000|2021-08-02 06:49:10|7460.5|7457.7|7459.9|7457.1|7460.5|7457.7|7459.9|7457.1|2
1627886960000|2021-08-02 06:49:20|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|0
1627886970000|2021-08-02 06:49:30|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|1
1627886980000|2021-08-02 06:49:40|7460|7457.2|7459.5|7456.7|7460|7457.2|7458.9|7456.1|39
1627886990000|2021-08-02 06:49:50|7459.9|7457.1|7461.9|7459.1|7462.4|7459.1|7459.9|7457.1|107
1627887000000|2021-08-02 06:50:00|7461|7458.2|7460.5|7457.7|7461.4|7458.6|7460.5|7457.7|9
1627887010000|2021-08-02 06:50:10|7460|7457.2|7459.5|7456.7|7460|7457.2|7459.5|7456.7|1
1627887020000|2021-08-02 06:50:20|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|6
1627887030000|2021-08-02 06:50:30|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|7458.5|7455.7|0
1627887040000|2021-08-02 06:50:40|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|2
1627887050000|2021-08-02 06:50:50|7457.5|7454.7|7458|7455.2|7458|7455.2|7457.5|7454.7|7
1627887060000|2021-08-02 06:51:00|7457.5|7454.7|7456.5|7453.7|7457.5|7454.7|7455.9|7453.1|15
1627887070000|2021-08-02 06:51:10|7456.9|7454.1|7456.5|7453.7|7456.9|7454.1|7456.5|7453.7|2
1627887100000|2021-08-02 06:51:40|7456.6|7453.8|7457.9|7455.1|7458.3|7455.5|7456.6|7453.8|9
1627887120000|2021-08-02 06:52:00|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|7458.4|7455.6|2
1627887130000|2021-08-02 06:52:10|7457.9|7455.1|7458.4|7455.6|7458.4|7455.6|7457.9|7455.1|1
1627887150000|2021-08-02 06:52:30|7458.9|7456.1|7457.9|7455.1|7458.9|7456.1|7457.6|7454.8|4
1627887160000|2021-08-02 06:52:40|7456.9|7454.1|7456.4|7453.6|7456.9|7454.1|7456.4|7453.6|2
1627887170000|2021-08-02 06:52:50|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|0
1627887180000|2021-08-02 06:53:00|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|2
1627887190000|2021-08-02 06:53:10|7457.4|7454.6|7456.4|7453.6|7457.9|7455.1|7456.4|7453.6|4
1627887200000|2021-08-02 06:53:20|7456.9|7454.1|7457.4|7454.6|7458.4|7455.6|7456.9|7454.1|213
1627887210000|2021-08-02 06:53:30|7457|7454.2|7457|7454.2|7457|7454.2|7457|7454.2|0
1627887220000|2021-08-02 06:53:40|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|7457.4|7454.6|0
1627887230000|2021-08-02 06:53:50|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|2
1627887240000|2021-08-02 06:54:00|7458|7455.2|7458|7455.2|7458|7455.2|7458|7455.2|1
1627887250000|2021-08-02 06:54:10|7459.1|7456.3|7458.5|7455.7|7459.1|7456.3|7458.5|7455.7|26
1627887260000|2021-08-02 06:54:20|||||||||1
1627887270000|2021-08-02 06:54:30|7458.1|7455.3|7458|7455.2|7458.1|7455.3|7458|7455.2|0
1627887290000|2021-08-02 06:54:50|7457.6|7454.8|7458|7455.2|7458|7455.2|7457|7454.2|8
1627887300000|2021-08-02 06:55:00|7458.6|7455.8|7459.6|7456.8|7459.6|7456.8|7458.6|7455.8|8
1627887310000|2021-08-02 06:55:10|7459.5|7456.7|7459|7456.2|7459.5|7456.7|7459|7456.2|0
1627887320000|2021-08-02 06:55:20|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|1
1627887330000|2021-08-02 06:55:30|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|1
1627887340000|2021-08-02 06:55:40|7459.5|7456.7|7458|7455.2|7460|7457.2|7458|7455.2|10
1627887360000|2021-08-02 06:56:00|7458.5|7455.7|7459|7456.2|7459|7456.2|7458.5|7455.7|5
1627887380000|2021-08-02 06:56:20|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7459.4|7456.6|7
1627887390000|2021-08-02 06:56:30|7459.1|7456.3|7459.5|7456.7|7459.5|7456.7|7459.1|7456.3|0
1627887400000|2021-08-02 06:56:40|7459|7456.2|7459|7456.2|7459|7456.2|7459|7456.2|1
1627887410000|2021-08-02 06:56:50|7459.5|7456.7|7459.9|7457.1|7459.9|7457.1|7459|7456.2|14
1627887420000|2021-08-02 06:57:00|7460|7457.2|7459.4|7456.6|7460|7457.2|7459|7456.2|13
1627887430000|2021-08-02 06:57:10|7459.5|7456.7|7459.5|7456.7|7459.5|7456.7|7459|7456.2|1
1627887440000|2021-08-02 06:57:20|7459|7456.2|7458.6|7455.8|7459|7456.2|7458.6|7455.8|6
1627887450000|2021-08-02 06:57:30|7458|7455.2|7457.5|7454.7|7458.5|7455.7|7457.5|7454.7|2
1627887460000|2021-08-02 06:57:40|7458|7455.2|7457.1|7454.3|7458.5|7455.7|7457.1|7454.3|8
1627887470000|2021-08-02 06:57:50|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|7457.5|7454.7|1
1627887480000|2021-08-02 06:58:00|7458|7455.2|7457|7454.2|7458|7455.2|7457|7454.2|1
1627887490000|2021-08-02 06:58:10|7457.9|7455.1|7457.1|7454.3|7458.4|7455.6|7457.1|7454.3|10
1627887500000|2021-08-02 06:58:20|7457|7454.2|7457|7454.2|7457|7454.2|7456.6|7453.8|6
1627887520000|2021-08-02 06:58:40|7457.4|7454.6|7457|7454.2|7457.4|7454.6|7457|7454.2|7
1627887530000|2021-08-02 06:58:50|7457.5|7454.7|7457.5|7454.7|7458|7455.2|7457.5|7454.7|4
1627887540000|2021-08-02 06:59:00|7457.1|7454.3|7457.5|7454.7|7457.5|7454.7|7457|7454.2|9
1627887550000|2021-08-02 06:59:10|7458|7455.2|7457|7454.2|7458.4|7455.6|7457|7454.2|8
1627887560000|2021-08-02 06:59:20|7457.4|7454.6|7459|7456.2|7459|7456.2|7457.4|7454.6|15
1627887570000|2021-08-02 06:59:30|7459.9|7457.1|7460|7457.2|7460.4|7457.6|7459.4|7456.6|22
1627887580000|2021-08-02 06:59:40|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|7460.4|7457.6|6
1627887590000|2021-08-02 06:59:50|7460|7457.2|7459|7456.2|7460|7457.2|7459|7456.2|13
1627887600000|2021-08-02 07:00:00|7458.9|7456.1|7463|7460.2|7464|7461.2|7458.9|7456.1|35
1627887610000|2021-08-02 07:00:10|7463.4|7460.6|7461.9|7459.1|7463.4|7460.6|7461.9|7459.1|28
1627887620000|2021-08-02 07:00:20|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|10
1627887630000|2021-08-02 07:00:30|||||||||1
1627887640000|2021-08-02 07:00:40|7460.4|7457.6|7459|7456.2|7460.4|7457.6|7459|7456.2|17
1627887650000|2021-08-02 07:00:50|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|6
1627887660000|2021-08-02 07:01:00|7459|7456.2|7459.1|7456.3|7459.1|7456.3|7456.6|7453.8|59
1627887670000|2021-08-02 07:01:10|7459|7456.2|7461|7458.2|7461|7458.2|7459|7456.2|9
1627887680000|2021-08-02 07:01:20|7460.5|7457.7|7461|7458.2|7461|7458.2|7460.5|7457.7|3
1627887690000|2021-08-02 07:01:30|7462|7459.2|7462|7459.2|7462|7459.2|7462|7459.2|8
1627887700000|2021-08-02 07:01:40|7462.5|7459.7|7462.9|7460.1|7462.9|7460.1|7462|7459.2|6
1627887710000|2021-08-02 07:01:50|7462.5|7459.7|7461|7458.2|7462.5|7459.7|7461|7458.2|3
1627887720000|2021-08-02 07:02:00|7461.4|7458.6|7459|7456.2|7461.4|7458.6|7459|7456.2|21
1627887730000|2021-08-02 07:02:10|7458.5|7455.7|7461.4|7458.6|7461.4|7458.6|7458|7455.2|10
1627887740000|2021-08-02 07:02:20|7461|7458.2|7461|7458.2|7461|7458.2|7461|7458.2|0
1627887750000|2021-08-02 07:02:30|7461.1|7458.3|7462.9|7460.1|7462.9|7460.1|7461.1|7458.3|4
1627887760000|2021-08-02 07:02:40|7462.4|7459.6|7462.5|7459.7|7462.9|7460.1|7462.4|7459.6|12
1627887770000|2021-08-02 07:02:50|7462.4|7459.6|7462.6|7459.8|7463.4|7460.6|7462.4|7459.6|24
1627887780000|2021-08-02 07:03:00|7462.4|7459.6|7464.5|7461.7|7464.9|7462.1|7462.4|7459.6|36
1627887790000|2021-08-02 07:03:10|7464.9|7462.1|7467|7464.2|7468.4|7465.6|7464.9|7462.1|96
1627887800000|2021-08-02 07:03:20|7466.4|7463.6|7466|7463.2|7467|7464.2|7466|7463.2|17
1627887810000|2021-08-02 07:03:30|7466.9|7464.1|7467.9|7465.1|7467.9|7465.1|7466|7463.2|16
1627887820000|2021-08-02 07:03:40|7468|7465.2|7468|7465.2|7468|7465.2|7468|7465.2|8
1627887830000|2021-08-02 07:03:50|7467|7464.2|7466.5|7463.7|7467|7464.2|7466|7463.2|10
1627887840000|2021-08-02 07:04:00|7466.9|7464.1|7464|7461.2|7466.9|7464.1|7464|7461.2|7
1627887850000|2021-08-02 07:04:10|7463.4|7460.6|7463.9|7461.1|7463.9|7461.1|7463|7460.2|14
1627887860000|2021-08-02 07:04:20|7464.4|7461.6|7464|7461.2|7465|7462.2|7464|7461.2|1
1627887870000|2021-08-02 07:04:30|7463.9|7461.1|7463|7460.2|7463.9|7461.1|7463|7460.2|5
1627887880000|2021-08-02 07:04:40|7462.4|7459.6|7462|7459.2|7462.4|7459.6|7461.5|7458.7|7
1627887890000|2021-08-02 07:04:50|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461|7458.2|9
1627887900000|2021-08-02 07:05:00|7462|7459.2|7463.4|7460.6|7463.4|7460.6|7462|7459.2|14
1627887910000|2021-08-02 07:05:10|7464.4|7461.6|7466|7463.2|7466.4|7463.6|7464|7461.2|5
1627887920000|2021-08-02 07:05:20|7466.4|7463.6|7466|7463.2|7466.9|7464.1|7466|7463.2|6
1627887930000|2021-08-02 07:05:30|7465.9|7463.1|7464.9|7462.1|7465.9|7463.1|7464.9|7462.1|8
1627887940000|2021-08-02 07:05:40|7464|7461.2|7465.9|7463.1|7465.9|7463.1|7464|7461.2|15
1627887950000|2021-08-02 07:05:50|7465.5|7462.7|7464.5|7461.7|7465.9|7463.1|7464.5|7461.7|1
1627887960000|2021-08-02 07:06:00|7464.6|7461.8|7465.4|7462.6|7465.4|7462.6|7464.6|7461.8|7
1627887970000|2021-08-02 07:06:10|7465|7462.2|7465.4|7462.6|7466|7463.2|7465|7462.2|3
1627887980000|2021-08-02 07:06:20|7465|7462.2|7466.9|7464.1|7466.9|7464.1|7465|7462.2|6
1627887990000|2021-08-02 07:06:30|7467.4|7464.6|7465.1|7462.3|7467.4|7464.6|7465.1|7462.3|1
1627888000000|2021-08-02 07:06:40|7464.9|7462.1|7462.5|7459.7|7464.9|7462.1|7462.5|7459.7|4
1627888010000|2021-08-02 07:06:50|7463|7460.2|7462|7459.2|7463|7460.2|7461.6|7458.8|0
1627888020000|2021-08-02 07:07:00|7462.5|7459.7|7463.5|7460.7|7464|7461.2|7462.5|7459.7|7
1627888030000|2021-08-02 07:07:10|7463.9|7461.1|7464|7461.2|7464|7461.2|7463|7460.2|2
1627888040000|2021-08-02 07:07:20|7463.5|7460.7|7462.5|7459.7|7463.5|7460.7|7462.1|7459.3|7
1627888050000|2021-08-02 07:07:30|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|29
1627888060000|2021-08-02 07:07:40|7463.1|7460.3|7461|7458.2|7463.1|7460.3|7460.9|7458.1|14
1627888070000|2021-08-02 07:07:50|7461.1|7458.3|7464|7461.2|7464|7461.2|7461.1|7458.3|13
1627888080000|2021-08-02 07:08:00|7463.9|7461.1|7463|7460.2|7464|7461.2|7463|7460.2|6
1627888090000|2021-08-02 07:08:10|7464|7461.2|7464|7461.2|7465|7462.2|7464|7461.2|10
1627888100000|2021-08-02 07:08:20|7464.4|7461.6|7464.4|7461.6|7464.4|7461.6|7464|7461.2|4
1627888110000|2021-08-02 07:08:30|7464|7461.2|7463|7460.2|7464|7461.2|7463|7460.2|22
1627888120000|2021-08-02 07:08:40|7463.5|7460.7|7463.5|7460.7|7464|7461.2|7463.1|7460.3|12
1627888130000|2021-08-02 07:08:50|7463.6|7460.8|7465|7462.2|7465|7462.2|7463.6|7460.8|4
1627888140000|2021-08-02 07:09:00|7465.9|7463.1|7465.5|7462.7|7466.4|7463.6|7465.4|7462.6|15
1627888150000|2021-08-02 07:09:10|7465.4|7462.6|7464.4|7461.6|7465.4|7462.6|7464|7461.2|7
1627888160000|2021-08-02 07:09:20|7464|7461.2|7463.5|7460.7|7465.4|7462.6|7463.5|7460.7|20
1627888170000|2021-08-02 07:09:30|7464|7461.2|7463|7460.2|7464|7461.2|7463|7460.2|4
1627888180000|2021-08-02 07:09:40|7463.9|7461.1|7464|7461.2|7464|7461.2|7463.5|7460.7|7
1627888190000|2021-08-02 07:09:50|7463.6|7460.8|7463.1|7460.3|7463.6|7460.8|7463.1|7460.3|0
1627888200000|2021-08-02 07:10:00|7463|7460.2|7463.9|7461.1|7463.9|7461.1|7462.1|7459.3|3
1627888210000|2021-08-02 07:10:10|7464|7461.2|7464|7461.2|7464|7461.2|7464|7461.2|0
1627888220000|2021-08-02 07:10:20|7463.9|7461.1|7461.5|7458.7|7463.9|7461.1|7461.5|7458.7|4
1627888230000|2021-08-02 07:10:30|7461.9|7459.1|7462|7459.2|7462|7459.2|7461|7458.2|1
1627888240000|2021-08-02 07:10:40|7462.1|7459.3|7462.6|7459.8|7463|7460.2|7462.1|7459.3|2
1627888250000|2021-08-02 07:10:50|7462|7459.2|7462.5|7459.7|7462.5|7459.7|7462|7459.2|0
1627888260000|2021-08-02 07:11:00|7463|7460.2|7461.6|7458.8|7463|7460.2|7461.6|7458.8|3
1627888270000|2021-08-02 07:11:10|7461.1|7458.3|7461.9|7459.1|7461.9|7459.1|7461|7458.2|3
1627888280000|2021-08-02 07:11:20|7462|7459.2|7462.4|7459.6|7462.9|7460.1|7462|7459.2|8
1627888290000|2021-08-02 07:11:30|7462|7459.2|7461|7458.2|7462|7459.2|7461|7458.2|2
1627888300000|2021-08-02 07:11:40|7460.9|7458.1|7462.4|7459.6|7462.4|7459.6|7460.9|7458.1|20
1627888310000|2021-08-02 07:11:50|7462|7459.2|7462|7459.2|7462.4|7459.6|7462|7459.2|0
1627888320000|2021-08-02 07:12:00|7461.9|7459.1|7462|7459.2|7462|7459.2|7460.9|7458.1|7
1627888330000|2021-08-02 07:12:10|7461.9|7459.1|7461.5|7458.7|7461.9|7459.1|7461.5|7458.7|10
1627888340000|2021-08-02 07:12:20|7460.9|7458.1|7460.4|7457.6|7461.8|7459|7460|7457.2|84
1627888350000|2021-08-02 07:12:30|7460.5|7457.7|7460|7457.2|7460.5|7457.7|7460|7457.2|0
1627888360000|2021-08-02 07:12:40|7459.4|7456.6|7459|7456.2|7459.4|7456.6|7459|7456.2|0
1627888370000|2021-08-02 07:12:50|7460|7457.2|7461|7458.2|7461|7458.2|7460|7457.2|4
1627888380000|2021-08-02 07:13:00|7460.5|7457.7|7461|7458.2|7461|7458.2|7460|7457.2|3
1627888390000|2021-08-02 07:13:10|7461.8|7459|7462.4|7459.6|7462.4|7459.6|7461.8|7459|12
1627888400000|2021-08-02 07:13:20|7462|7459.2|7460|7457.2|7462|7459.2|7460|7457.2|11
1627888410000|2021-08-02 07:13:30|7459.9|7457.1|7461|7458.2|7461|7458.2|7459|7456.2|8
1627888420000|2021-08-02 07:13:40|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460|7457.2|3
1627888430000|2021-08-02 07:13:50|7461|7458.2|7462.5|7459.7|7462.5|7459.7|7461|7458.2|8
1627888440000|2021-08-02 07:14:00|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|2
1627888450000|2021-08-02 07:14:10|7463.4|7460.6|7463|7460.2|7463.4|7460.6|7462|7459.2|5
1627888460000|2021-08-02 07:14:20|7463.4|7460.6|7463.9|7461.1|7463.9|7461.1|7463.4|7460.6|1
1627888470000|2021-08-02 07:14:30|7463|7460.2|7463|7460.2|7463.4|7460.6|7463|7460.2|3
1627888480000|2021-08-02 07:14:40|7463.5|7460.7|7463|7460.2|7463.5|7460.7|7463|7460.2|4
1627888490000|2021-08-02 07:14:50|7463.5|7460.7|7463.9|7461.1|7463.9|7461.1|7463.5|7460.7|1
1627888500000|2021-08-02 07:15:00|7464.9|7462.1|7464|7461.2|7465.9|7463.1|7464|7461.2|9
1627888510000|2021-08-02 07:15:10|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|4
1627888520000|2021-08-02 07:15:20|7464|7461.2|7463.4|7460.6|7464.4|7461.6|7463|7460.2|3
1627888530000|2021-08-02 07:15:30|7463|7460.2|7466.4|7463.6|7466.4|7463.6|7463|7460.2|5
1627888540000|2021-08-02 07:15:40|7466|7463.2|7465.4|7462.6|7466|7463.2|7465|7462.2|1
1627888550000|2021-08-02 07:15:50|7465|7462.2|7464.9|7462.1|7465|7462.2|7464.9|7462.1|0
1627888560000|2021-08-02 07:16:00|7465.4|7462.6|7466.4|7463.6|7466.9|7464.1|7465|7462.2|7
1627888570000|2021-08-02 07:16:10|7466|7463.2|7466.9|7464.1|7466.9|7464.1|7466|7463.2|3
1627888580000|2021-08-02 07:16:20|7467.9|7465.1|7466.4|7463.6|7467.9|7465.1|7466.4|7463.6|33
1627888590000|2021-08-02 07:16:30|7466|7463.2|7466.4|7463.6|7466.4|7463.6|7466|7463.2|2
1627888600000|2021-08-02 07:16:40|7466.9|7464.1|7465.9|7463.1|7466.9|7464.1|7465|7462.2|111
1627888610000|2021-08-02 07:16:50|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|7466.4|7463.6|2
1627888620000|2021-08-02 07:17:00|7466.5|7463.7|7466.4|7463.6|7467.9|7465.1|7466.4|7463.6|15
1627888640000|2021-08-02 07:17:20|7466|7463.2|7466|7463.2|7466.4|7463.6|7466|7463.2|2
1627888650000|2021-08-02 07:17:30|7465.9|7463.1|7465.9|7463.1|7466.4|7463.6|7465.9|7463.1|26
1627888660000|2021-08-02 07:17:40|7465|7462.2|7466.4|7463.6|7466.4|7463.6|7465|7462.2|73
1627888670000|2021-08-02 07:17:50|7465.9|7463.1|7465.9|7463.1|7466|7463.2|7465.5|7462.7|29
1627888680000|2021-08-02 07:18:00|7466|7463.2|7465.9|7463.1|7466.9|7464.1|7465.9|7463.1|13
1627888690000|2021-08-02 07:18:10|7466|7463.2|7467.4|7464.6|7467.9|7465.1|7466|7463.2|3
1627888700000|2021-08-02 07:18:20|7467|7464.2|7467.4|7464.6|7467.4|7464.6|7467|7464.2|1
1627888710000|2021-08-02 07:18:30|7468.9|7466.1|7468.4|7465.6|7468.9|7466.1|7468.4|7465.6|136
1627888720000|2021-08-02 07:18:40|7468|7465.2|7467.4|7464.6|7468.9|7466.1|7467.4|7464.6|17
1627888730000|2021-08-02 07:18:50|7467.8|7465|7467|7464.2|7467.9|7465.1|7467|7464.2|3
1627888740000|2021-08-02 07:19:00|7466.9|7464.1|7464.5|7461.7|7466.9|7464.1|7463.4|7460.6|77
1627888750000|2021-08-02 07:19:10|7464|7461.2|7464|7461.2|7464|7461.2|7464|7461.2|0
1627888760000|2021-08-02 07:19:20|7464.9|7462.1|7463.5|7460.7|7464.9|7462.1|7463.5|7460.7|7
1627888770000|2021-08-02 07:19:30|7463.9|7461.1|7462|7459.2|7463.9|7461.1|7462|7459.2|7
1627888780000|2021-08-02 07:19:40|7461.5|7458.7|7460.9|7458.1|7461.9|7459.1|7460|7457.2|11
1627888790000|2021-08-02 07:19:50|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|7460.5|7457.7|4
1627888800000|2021-08-02 07:20:00|7461|7458.2|7460.5|7457.7|7461|7458.2|7460.5|7457.7|4
1627888810000|2021-08-02 07:20:10|7460|7457.2|7461|7458.2|7461.4|7458.6|7460|7457.2|4
1627888820000|2021-08-02 07:20:20|7460.9|7458.1|7461|7458.2|7461|7458.2|7460|7457.2|1
1627888830000|2021-08-02 07:20:30|7461.4|7458.6|7461|7458.2|7461.4|7458.6|7461|7458.2|1
1627888840000|2021-08-02 07:20:40|7460.9|7458.1|7460.4|7457.6|7460.9|7458.1|7460|7457.2|3
1627888850000|2021-08-02 07:20:50|7460.9|7458.1|7460.9|7458.1|7461|7458.2|7460.5|7457.7|0
1627888860000|2021-08-02 07:21:00|7460.5|7457.7|7459|7456.2|7460.5|7457.7|7458.5|7455.7|8
1627888870000|2021-08-02 07:21:10|7459.5|7456.7|7459.4|7456.6|7459.5|7456.7|7459|7456.2|2
1627888880000|2021-08-02 07:21:20|7459|7456.2|7459.4|7456.6|7459.4|7456.6|7458.5|7455.7|0
1627888890000|2021-08-02 07:21:30|7459|7456.2|7459.5|7456.7|7459.5|7456.7|7458.5|7455.7|11
1627888900000|2021-08-02 07:21:40|7459.9|7457.1|7462|7459.2|7462|7459.2|7459.9|7457.1|2
1627888910000|2021-08-02 07:21:50|7462.4|7459.6|7462|7459.2|7463|7460.2|7462|7459.2|0
1627888920000|2021-08-02 07:22:00|7462.9|7460.1|7462.4|7459.6|7462.9|7460.1|7462.4|7459.6|10
1627888930000|2021-08-02 07:22:10|7462|7459.2|7462.4|7459.6|7462.4|7459.6|7462|7459.2|0
1627888940000|2021-08-02 07:22:20|7462|7459.2|7464|7461.2|7464.4|7461.6|7462|7459.2|3
1627888950000|2021-08-02 07:22:30|7463|7460.2|7462.9|7460.1|7463.5|7460.7|7462.5|7459.7|7
1627888960000|2021-08-02 07:22:40|7463|7460.2|7463|7460.2|7463|7460.2|7463|7460.2|0
1627888970000|2021-08-02 07:22:50|7463.8|7461|7465|7462.2|7465|7462.2|7463.8|7461|2
1627888990000|2021-08-02 07:23:10|7464.9|7462.1|7465.9|7463.1|7466|7463.2|7464.9|7462.1|4
1627889010000|2021-08-02 07:23:30|7466|7463.2|7464.9|7462.1|7466|7463.2|7464.9|7462.1|6
1627889020000|2021-08-02 07:23:40|7464.8|7462|7464.5|7461.7|7464.9|7462.1|7464|7461.2|4
1627889030000|2021-08-02 07:23:50|7464.9|7462.1|7465.9|7463.1|7465.9|7463.1|7464.9|7462.1|2
1627889040000|2021-08-02 07:24:00|7466|7463.2|7466|7463.2|7466|7463.2|7466|7463.2|0
1627889050000|2021-08-02 07:24:10|7466.4|7463.6|7466.9|7464.1|7466.9|7464.1|7466.4|7463.6|6
1627889060000|2021-08-02 07:24:20|7466.4|7463.6|7466|7463.2|7467.3|7464.5|7466|7463.2|252
1627889070000|2021-08-02 07:24:30|7465.9|7463.1|7466.9|7464.1|7466.9|7464.1|7465.9|7463.1|6
1627889080000|2021-08-02 07:24:40|7467|7464.2|7467|7464.2|7467|7464.2|7467|7464.2|0
1627889090000|2021-08-02 07:24:50|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|13
1627889100000|2021-08-02 07:25:00|7467.9|7465.1|7467.9|7465.1|7468|7465.2|7467.4|7464.6|6
1627889110000|2021-08-02 07:25:10|7468|7465.2|7467.9|7465.1|7468|7465.2|7467.9|7465.1|1
1627889120000|2021-08-02 07:25:20|7469.4|7465.4|7472.9|7470.1|7473.8|7471|7469.4|7465.4|212
1627889130000|2021-08-02 07:25:30|7473.3|7470.5|7473.3|7470.5|7474.8|7472|7473.3|7470.5|11
1627889140000|2021-08-02 07:25:40|7472.9|7470.1|7472.8|7470|7472.9|7470.1|7471.9|7469.1|12
1627889150000|2021-08-02 07:25:50|7473.3|7470.5|7472.4|7469.6|7473.4|7470.6|7472.4|7469.6|29
1627889160000|2021-08-02 07:26:00|7472.3|7469.5|7470.9|7468.1|7472.8|7470|7470.9|7468.1|18
1627889170000|2021-08-02 07:26:10|7471|7468.2|7470.9|7468.1|7471.8|7469|7470.9|7468.1|18
1627889180000|2021-08-02 07:26:20|7468.4|7465.6|7466.9|7464.1|7468.4|7465.6|7466.9|7464.1|12
1627889190000|2021-08-02 07:26:30|7466.5|7463.7|7464.9|7462.1|7466.9|7464.1|7464.9|7462.1|15
1627889200000|2021-08-02 07:26:40|7465.4|7462.6|7466.9|7464.1|7466.9|7464.1|7464.9|7462.1|15
1627889210000|2021-08-02 07:26:50|7467|7464.2|7467.4|7464.6|7467.4|7464.6|7467|7464.2|3
1627889220000|2021-08-02 07:27:00|7467|7464.2|7464.9|7462.1|7467|7464.2|7464.9|7462.1|5
1627889230000|2021-08-02 07:27:10|7465.4|7462.6|7464.4|7461.6|7465.4|7462.6|7464.4|7461.6|7
1627889240000|2021-08-02 07:27:20|7464.8|7462|7464.9|7462.1|7464.9|7462.1|7464.8|7462|4
1627889250000|2021-08-02 07:27:30|7464.8|7462|7464.4|7461.6|7464.8|7462|7464.4|7461.6|15
1627889260000|2021-08-02 07:27:40|7464.8|7462|7464.3|7461.5|7464.8|7462|7463.9|7461.1|2
1627889270000|2021-08-02 07:27:50|7464.4|7461.6|7464.8|7462|7464.8|7462|7463.9|7461.1|12
1627889280000|2021-08-02 07:28:00|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464|7461.2|8
1627889290000|2021-08-02 07:28:10|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|0
1627889310000|2021-08-02 07:28:30|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|7464.9|7462.1|0
1627889320000|2021-08-02 07:28:40|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|7465.3|7462.5|2
1627889330000|2021-08-02 07:28:50|7465.7|7462.9|7467.4|7464.6|7467.4|7464.6|7465.7|7462.9|7
1627889340000|2021-08-02 07:29:00|7466.9|7464.1|7466.8|7464|7467.3|7464.5|7466.8|7464|4
1627889350000|2021-08-02 07:29:10|7466.9|7464.1|7467.8|7465|7467.8|7465|7466.9|7464.1|14
1627889360000|2021-08-02 07:29:20|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7
1627889370000|2021-08-02 07:29:30|7466.8|7464|7465.8|7463|7466.8|7464|7465.4|7462.6|9
1627889380000|2021-08-02 07:29:40|7464.8|7462|7464.9|7462.1|7464.9|7462.1|7464.8|7462|3
1627889390000|2021-08-02 07:29:50|7464.8|7462|7464.3|7461.5|7464.8|7462|7463.9|7461.1|4
1627889400000|2021-08-02 07:30:00|7463.9|7461.1|7465.9|7463.1|7466.4|7463.6|7463.9|7461.1|16
1627889410000|2021-08-02 07:30:10|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|0
1627889420000|2021-08-02 07:30:20|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|11
1627889430000|2021-08-02 07:30:30|7465.8|7463|7465|7462.2|7465.8|7463|7465|7462.2|27
1627889440000|2021-08-02 07:30:40|7465.8|7463|7466.3|7463.5|7466.8|7464|7465.8|7463|8
1627889460000|2021-08-02 07:31:00|7466.2|7463.4|7464.9|7462.1|7466.8|7464|7464.9|7462.1|12
1627889470000|2021-08-02 07:31:10|7464.8|7462|7465.8|7463|7465.8|7463|7464.8|7462|20
1627889480000|2021-08-02 07:31:20|7465.7|7462.9|7466.3|7463.5|7466.8|7464|7464.8|7462|11
1627889490000|2021-08-02 07:31:30|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|1
1627889500000|2021-08-02 07:31:40|||||||||1
1627889510000|2021-08-02 07:31:50|7466.7|7463.9|7467.8|7465|7467.8|7465|7466.7|7463.9|7
1627889520000|2021-08-02 07:32:00|7468.3|7465.5|7468.4|7465.6|7468.4|7465.6|7467.8|7465|1
1627889530000|2021-08-02 07:32:10|7467.8|7465|7467.8|7465|7467.8|7465|7467.8|7465|0
1627889540000|2021-08-02 07:32:20|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7467.8|7465|8
1627889550000|2021-08-02 07:32:30|7468.3|7465.5|7467.8|7465|7468.7|7465.9|7467.8|7465|15
1627889560000|2021-08-02 07:32:40|7466.9|7464.1|7466.8|7464|7466.9|7464.1|7466.8|7464|2
1627889570000|2021-08-02 07:32:50|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|7466.9|7464.1|2
1627889580000|2021-08-02 07:33:00|7466.8|7464|7467.7|7464.9|7468.4|7465.6|7466.8|7464|6
1627889590000|2021-08-02 07:33:10|7467.8|7465|7468.8|7466|7468.8|7466|7467.8|7465|1
1627889600000|2021-08-02 07:33:20|7468.3|7465.5|7468.3|7465.5|7468.3|7465.5|7467.9|7465.1|2
1627889610000|2021-08-02 07:33:30|7468.2|7465.4|7467.8|7465|7468.2|7465.4|7467.8|7465|0
1627889620000|2021-08-02 07:33:40|7468.2|7465.4|7467.8|7465|7468.2|7465.4|7467.8|7465|2
1627889640000|2021-08-02 07:34:00|||||||||6
1627889650000|2021-08-02 07:34:10|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7466.9|7464.1|4
1627889660000|2021-08-02 07:34:20|7466.9|7464.1|7467.8|7465|7467.8|7465|7466.9|7464.1|1
1627889680000|2021-08-02 07:34:40|7467.7|7464.9|7467.3|7464.5|7467.7|7464.9|7467.3|7464.5|2
1627889690000|2021-08-02 07:34:50|7467.8|7465|7468.4|7465.6|7468.8|7466|7467.8|7465|5
1627889700000|2021-08-02 07:35:00|7468.8|7466|7469.2|7466.4|7469.2|7466.4|7467.4|7464.6|14
1627889710000|2021-08-02 07:35:10|7469.8|7467|7468.8|7466|7469.8|7467|7468.8|7466|2
1627889730000|2021-08-02 07:35:30|7468.4|7465.6|7468.3|7465.5|7468.8|7466|7467.8|7465|66
1627889740000|2021-08-02 07:35:40|7467.9|7465.1|7466.9|7464.1|7468.7|7465.9|7466.9|7464.1|6
1627889760000|2021-08-02 07:36:00|7467.4|7464.6|7468.7|7465.9|7468.7|7465.9|7467.4|7464.6|5
1627889770000|2021-08-02 07:36:10|7468.8|7466|7467.9|7465.1|7468.8|7466|7467.8|7465|13
1627889780000|2021-08-02 07:36:20|7467.8|7465|7466.9|7464.1|7467.8|7465|7466.9|7464.1|1
1627889790000|2021-08-02 07:36:30|7467.3|7464.5|7467.4|7464.6|7467.8|7465|7467.3|7464.5|2
1627889800000|2021-08-02 07:36:40|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|7467.3|7464.5|0
1627889810000|2021-08-02 07:36:50|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|7467.9|7465.1|0
1627889820000|2021-08-02 07:37:00|7467.8|7465|7466.9|7464.1|7467.8|7465|7466.9|7464.1|1
1627889830000|2021-08-02 07:37:10|7467.8|7465|7467.4|7464.6|7467.8|7465|7467.4|7464.6|1
1627889850000|2021-08-02 07:37:30|7466.9|7464.1|7467.8|7465|7467.8|7465|7466.9|7464.1|6
1627889860000|2021-08-02 07:37:40|7467.9|7465.1|7467.8|7465|7467.9|7465.1|7467.8|7465|3
1627889870000|2021-08-02 07:37:50|||||||||2
1627889880000|2021-08-02 07:38:00|7467.7|7464.9|7462.9|7460.1|7467.7|7464.9|7461.9|7459.1|245
1627889890000|2021-08-02 07:38:10|7462.4|7459.6|7463.4|7460.6|7463.4|7460.6|7461.9|7459.1|24
1627889900000|2021-08-02 07:38:20|7462.9|7460.1|7464.9|7462.1|7464.9|7462.1|7462.9|7460.1|24
1627889910000|2021-08-02 07:38:30|7465.9|7463.1|7467.9|7465.1|7467.9|7465.1|7465.9|7463.1|6
1627889920000|2021-08-02 07:38:40|7468.4|7465.6|7469.9|7467.1|7470.9|7468.1|7468.4|7465.6|61
1627889930000|2021-08-02 07:38:50|7469.5|7466.7|7470.4|7467.6|7470.4|7467.6|7469.4|7466.6|27
1627889940000|2021-08-02 07:39:00|7470.9|7468.1|7467.9|7465.1|7470.9|7468.1|7467.4|7464.6|8
1627889950000|2021-08-02 07:39:10|7466.9|7464.1|7466.5|7463.7|7466.9|7464.1|7466.5|7463.7|1
1627889960000|2021-08-02 07:39:20|7465.9|7463.1|7466.4|7463.6|7466.4|7463.6|7465.9|7463.1|3
1627889970000|2021-08-02 07:39:30|7465.9|7463.1|7466.4|7463.6|7466.4|7463.6|7465.9|7463.1|1
1627889980000|2021-08-02 07:39:40|7464.9|7462.1|7463.4|7460.6|7464.9|7462.1|7463.4|7460.6|4
1627889990000|2021-08-02 07:39:50|7462.9|7460.1|7463.4|7460.6|7463.9|7461.1|7462.9|7460.1|1
1627890000000|2021-08-02 07:40:00|7462.9|7460.1|7464.4|7461.6|7464.4|7461.6|7462.9|7460.1|3
1627890010000|2021-08-02 07:40:10|7464.8|7462|7462.9|7460.1|7464.8|7462|7461.9|7459.1|15
1627890020000|2021-08-02 07:40:20|7462.4|7459.6|7462.9|7460.1|7462.9|7460.1|7462.4|7459.6|0
1627890030000|2021-08-02 07:40:30|7463.4|7460.6|7463.4|7460.6|7463.9|7461.1|7463.4|7460.6|9
1627890040000|2021-08-02 07:40:40|7462.9|7460.1|7462.9|7460.1|7462.9|7460.1|7462.9|7460.1|1
1627890050000|2021-08-02 07:40:50|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7
1627890060000|2021-08-02 07:41:00|7461.4|7458.6|7461.4|7458.6|7461.9|7459.1|7461.4|7458.6|10
1627890070000|2021-08-02 07:41:10|7461.9|7459.1|7460.9|7458.1|7461.9|7459.1|7460.9|7458.1|31
1627890080000|2021-08-02 07:41:20|7461|7458.2|7461.9|7459.1|7461.9|7459.1|7461|7458.2|28
1627890090000|2021-08-02 07:41:30|||||||||4
1627890100000|2021-08-02 07:41:40|7461|7458.2|7459.9|7457.1|7461|7458.2|7459.9|7457.1|43
1627890110000|2021-08-02 07:41:50|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|6
1627890120000|2021-08-02 07:42:00|7459.4|7456.6|7458.9|7456.1|7459.4|7456.6|7458.9|7456.1|8
1627890130000|2021-08-02 07:42:10|7459.4|7456.6|7459.9|7457.1|7459.9|7457.1|7459.4|7456.6|13
1627890140000|2021-08-02 07:42:20|7458.9|7456.1|7458.4|7455.6|7458.9|7456.1|7458|7455.2|43
1627890150000|2021-08-02 07:42:30|7456.9|7454.1|7457.4|7454.6|7457.4|7454.6|7455.9|7453.1|133
1627890160000|2021-08-02 07:42:40|7456.9|7454.1|7455.9|7453.1|7456.9|7454.1|7455.9|7453.1|9
1627890170000|2021-08-02 07:42:50|7456|7453.2|7454.5|7451.7|7456|7453.2|7453.9|7451.1|11
1627890180000|2021-08-02 07:43:00|7454.4|7451.6|7454.4|7451.6|7454.4|7451.6|7453.9|7451.1|8
1627890190000|2021-08-02 07:43:10|7454.9|7452.1|7453.9|7451.1|7454.9|7452.1|7453.9|7451.1|17
1627890200000|2021-08-02 07:43:20|7453.4|7450.6|7452.9|7450.1|7453.4|7450.6|7451|7448.2|46
1627890210000|2021-08-02 07:43:30|||||||||9
1627890220000|2021-08-02 07:43:40|7453|7450.2|7453.9|7451.1|7454.9|7452.1|7453|7450.2|9
1627890240000|2021-08-02 07:44:00|7454.4|7451.6|7453.9|7451.1|7454.4|7451.6|7453.9|7451.1|2
1627890250000|2021-08-02 07:44:10|7454.4|7451.6|7452.9|7450.1|7454.4|7451.6|7452.9|7450.1|17
1627890260000|2021-08-02 07:44:20|||||||||14
1627890270000|2021-08-02 07:44:30|7453|7450.2|7453.9|7451.1|7453.9|7451.1|7453|7450.2|22
1627890280000|2021-08-02 07:44:40|||||||||1
1627890290000|2021-08-02 07:44:50|7452.9|7450.1|7454.4|7451.6|7454.4|7451.6|7452.9|7450.1|24
1627890300000|2021-08-02 07:45:00|7454.8|7452|7453.4|7450.6|7454.9|7452.1|7452.9|7450.1|22
1627890310000|2021-08-02 07:45:10|7453.9|7451.1|7453.4|7450.6|7453.9|7451.1|7453.4|7450.6|0
1627890320000|2021-08-02 07:45:20|7452.9|7450.1|7452.9|7450.1|7453.4|7450.6|7452.9|7450.1|8
1627890330000|2021-08-02 07:45:30|7453|7450.2|7453.9|7451.1|7454.4|7451.6|7453|7450.2|25
1627890340000|2021-08-02 07:45:40|7454.8|7452|7456.4|7453.6|7456.4|7453.6|7454.8|7452|97
1627890350000|2021-08-02 07:45:50|7455.9|7453.1|7455.9|7453.1|7455.9|7453.1|7455.9|7453.1|5
1627890360000|2021-08-02 07:46:00|7456.4|7453.6|7456.4|7453.6|7456.9|7454.1|7455.9|7453.1|8
1627890370000|2021-08-02 07:46:10|7455.9|7453.1|7455.9|7453.1|7455.9|7453.1|7455.9|7453.1|2
1627890380000|2021-08-02 07:46:20|7456.4|7453.6|7457.4|7454.6|7457.9|7455.1|7456.4|7453.6|14
1627890390000|2021-08-02 07:46:30|7457.9|7455.1|7457.9|7455.1|7458.9|7456.1|7457.9|7455.1|3
1627890400000|2021-08-02 07:46:40|7458.4|7455.6|7459.4|7456.6|7459.7|7456.9|7457.4|7454.6|298
1627890410000|2021-08-02 07:46:50|7459.8|7457|7459.4|7456.6|7459.8|7457|7459.4|7456.6|1
1627890420000|2021-08-02 07:47:00|7458.9|7456.1|7458.8|7456|7458.9|7456.1|7458.8|7456|0
1627890430000|2021-08-02 07:47:10|7457.8|7455|7457.4|7454.6|7457.8|7455|7456.9|7454.1|11
1627890440000|2021-08-02 07:47:20|7456.8|7454|7455.4|7452.6|7456.8|7454|7455.4|7452.6|5
1627890450000|2021-08-02 07:47:30|7455.3|7452.5|7452.9|7450.1|7455.8|7453|7452.9|7450.1|166
1627890460000|2021-08-02 07:47:40|7451.9|7449.1|7451.9|7449.1|7451.9|7449.1|7451.4|7448.6|56
1627890470000|2021-08-02 07:47:50|7451.4|7448.6|7451.9|7449.1|7451.9|7449.1|7450.9|7448.1|13
1627890480000|2021-08-02 07:48:00|7451.4|7448.6|7452.9|7450.1|7452.9|7450.1|7450.9|7448.1|18
1627890490000|2021-08-02 07:48:10|7453.4|7450.6|7454.4|7451.6|7454.9|7452.1|7453.4|7450.6|27
1627890500000|2021-08-02 07:48:20|7453.9|7451.1|7454.7|7451.9|7454.7|7451.9|7452.9|7450.1|7
1627890510000|2021-08-02 07:48:30|7454.9|7452.1|7455.4|7452.6|7455.4|7452.6|7453.9|7451.1|5
1627890520000|2021-08-02 07:48:40|7454.9|7452.1|7454.9|7452.1|7455.4|7452.6|7454.9|7452.1|1
1627890530000|2021-08-02 07:48:50|7455.4|7452.6|7454.9|7452.1|7455.4|7452.6|7454.9|7452.1|1
1627890540000|2021-08-02 07:49:00|7455.1|7452.3|7454.3|7451.5|7455.9|7453.1|7453.8|7451|108
1627890550000|2021-08-02 07:49:10|7454.5|7451.7|7454.9|7452.1|7454.9|7452.1|7454.5|7451.7|0
1627890560000|2021-08-02 07:49:20|7454.4|7451.6|7456.8|7454|7456.8|7454|7454|7451.2|16
1627890580000|2021-08-02 07:49:40|7456.9|7454.1|7455.9|7453.1|7456.9|7454.1|7455.9|7453.1|7
1627890590000|2021-08-02 07:49:50|7455.5|7452.7|7454.9|7452.1|7455.5|7452.7|7454.9|7452.1|0
1627890600000|2021-08-02 07:50:00|7454.8|7452|7454.8|7452|7454.8|7452|7453.9|7451.1|2
1627890610000|2021-08-02 07:50:10|7455|7452.2|7454.9|7452.1|7455.8|7453|7454.9|7452.1|6
1627890620000|2021-08-02 07:50:20|7454.3|7451.5|7453.9|7451.1|7454.8|7452|7453.9|7451.1|2
1627890640000|2021-08-02 07:50:40|7453.5|7450.7|7455.8|7453|7455.8|7453|7453.5|7450.7|6
1627890650000|2021-08-02 07:50:50|7456.3|7453.5|7456.3|7453.5|7456.3|7453.5|7455.9|7453.1|2
1627890660000|2021-08-02 07:51:00|7455.9|7453.1|7456.3|7453.5|7456.3|7453.5|7454|7451.2|80
1627890670000|2021-08-02 07:51:10|7455.9|7453.1|7455.9|7453.1|7456.3|7453.5|7455.9|7453.1|1
1627890680000|2021-08-02 07:51:20|7454.9|7452.1|7455.3|7452.5|7455.8|7453|7454.9|7452.1|14
1627890690000|2021-08-02 07:51:30|7454.9|7452.1|7453.9|7451.1|7454.9|7452.1|7453.9|7451.1|4
1627890700000|2021-08-02 07:51:40|7453.3|7450.5|7452.3|7449.5|7453.3|7450.5|7451.9|7449.1|6
1627890710000|2021-08-02 07:51:50|7451.5|7448.7|7452.8|7450|7452.8|7450|7451.4|7448.6|17
1627890720000|2021-08-02 07:52:00|7451.9|7449.1|7452.3|7449.5|7452.3|7449.5|7451.9|7449.1|10
1627890730000|2021-08-02 07:52:10|7451.8|7449|7449.9|7447.1|7451.8|7449|7449.9|7447.1|4
1627890740000|2021-08-02 07:52:20|7450.3|7447.5|7450.9|7448.1|7450.9|7448.1|7450.3|7447.5|1
1627890750000|2021-08-02 07:52:30|7451.3|7448.5|7450.9|7448.1|7451.3|7448.5|7450.9|7448.1|1
1627890760000|2021-08-02 07:52:40|7450.4|7447.6|7450.8|7448|7450.8|7448|7450.3|7447.5|1
1627890770000|2021-08-02 07:52:50|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|19
1627890780000|2021-08-02 07:53:00|7451.3|7448.5|7450.8|7448|7451.3|7448.5|7449.9|7447.1|3
1627890790000|2021-08-02 07:53:10|7450.3|7447.5|7450.8|7448|7450.8|7448|7449.9|7447.1|3
1627890800000|2021-08-02 07:53:20|7450.3|7447.5|7450.8|7448|7450.8|7448|7450.3|7447.5|1
1627890810000|2021-08-02 07:53:30|7450.4|7447.6|7450.3|7447.5|7450.4|7447.6|7449.9|7447.1|3
1627890830000|2021-08-02 07:53:50|7449.9|7447.1|7449.9|7447.1|7449.9|7447.1|7448.9|7446.1|27
1627890840000|2021-08-02 07:54:00|7450.3|7447.5|7448.3|7445.5|7450.3|7447.5|7446.3|7443.5|21
1627890850000|2021-08-02 07:54:10|7448.8|7446|7448.3|7445.5|7448.8|7446|7448.3|7445.5|0
1627890860000|2021-08-02 07:54:20|7448.8|7446|7447.3|7444.5|7448.8|7446|7447.3|7444.5|1
1627890870000|2021-08-02 07:54:30|7446.9|7444.1|7447.3|7444.5|7447.3|7444.5|7446.4|7443.6|3
1627890880000|2021-08-02 07:54:40|7447.8|7445|7446.9|7444.1|7447.8|7445|7446.9|7444.1|18
1627890890000|2021-08-02 07:54:50|7446.4|7443.6|7446.9|7444.1|7447.3|7444.5|7446.3|7443.5|5
1627890900000|2021-08-02 07:55:00|7447.3|7444.5|7447.3|7444.5|7447.3|7444.5|7445.9|7443.1|2
1627890910000|2021-08-02 07:55:10|7446.9|7444.1|7445.9|7443.1|7446.9|7444.1|7445.9|7443.1|0
1627890920000|2021-08-02 07:55:20|7446.3|7443.5|7448.8|7446|7448.8|7446|7445.9|7443.1|7
1627890930000|2021-08-02 07:55:30|7448.3|7445.5|7448.3|7445.5|7448.8|7446|7447.9|7445.1|13
1627890940000|2021-08-02 07:55:40|7447.9|7445.1|7446.8|7444|7447.9|7445.1|7446.8|7444|0
1627890950000|2021-08-02 07:55:50|7445.9|7443.1|7444.9|7442.1|7445.9|7443.1|7444.9|7442.1|76
1627890960000|2021-08-02 07:56:00|7445.8|7443|7446.9|7444.1|7446.9|7444.1|7445.3|7442.5|17
1627890970000|2021-08-02 07:56:10|7446.8|7444|7446.9|7444.1|7446.9|7444.1|7446.3|7443.5|5
1627890980000|2021-08-02 07:56:20|7446|7443.2|7442.9|7440.1|7446.3|7443.5|7442.9|7440.1|94
1627890990000|2021-08-02 07:56:30|7442.8|7440|7440.9|7438.1|7442.8|7440|7438.9|7436.1|109
1627891000000|2021-08-02 07:56:40|7441.3|7438.5|7441.9|7439.1|7441.9|7439.1|7440.9|7438.1|11
1627891010000|2021-08-02 07:56:50|7441.8|7439|7443.8|7441|7443.8|7441|7441.8|7439|24
1627891020000|2021-08-02 07:57:00|7443.4|7440.6|7440.8|7438|7445.4|7442.5|7440.8|7438|146
1627891030000|2021-08-02 07:57:10|7441.7|7438.9|7438.8|7436|7441.8|7439|7438.8|7436|25
1627891040000|2021-08-02 07:57:20|7438.3|7435.5|7439.3|7436.5|7440.3|7437.5|7438.3|7435.5|115
1627891050000|2021-08-02 07:57:30|7439.8|7437|7440.3|7437.5|7440.3|7437.5|7439.3|7436.5|6
1627891060000|2021-08-02 07:57:40|7439.8|7437|7439.8|7437|7440.3|7437.5|7439.3|7436.5|7
1627891070000|2021-08-02 07:57:50|7439.6|7436.8|7437.8|7435|7439.6|7436.8|7437.8|7435|30
1627891080000|2021-08-02 07:58:00|7436.4|7433.6|7438.3|7435.5|7438.3|7435.5|7436.3|7433.5|18
1627891090000|2021-08-02 07:58:10|7438.2|7435.4|7438.8|7436|7438.8|7436|7437.8|7435|15
1627891100000|2021-08-02 07:58:20|7439.2|7436.4|7439.3|7436.5|7439.7|7436.9|7438.8|7436|6
1627891110000|2021-08-02 07:58:30|7439.2|7436.4|7439.3|7436.5|7439.6|7436.8|7438.3|7435.5|18
1627891120000|2021-08-02 07:58:40|7440.3|7437.5|7439.3|7436.5|7440.3|7437.5|7439.3|7436.5|6
1627891130000|2021-08-02 07:58:50|7438.8|7436|7439.3|7436.5|7439.3|7436.5|7437.8|7435|6
1627891140000|2021-08-02 07:59:00|7438.8|7436|7438.3|7435.5|7439.3|7436.5|7438.3|7435.5|7
1627891150000|2021-08-02 07:59:10|7437.8|7435|7437.3|7434.5|7437.8|7435|7436.3|7433.5|11
1627891160000|2021-08-02 07:59:20|7437.8|7435|7438.3|7435.5|7438.3|7435.5|7435.9|7433.1|263
1627891170000|2021-08-02 07:59:30|7437.9|7435.1|7438.9|7436.1|7439.3|7436.5|7437.9|7435.1|57
1627891180000|2021-08-02 07:59:40|7438.3|7435.5|7435.8|7433|7438.8|7436|7435|7432.2|100
1627891190000|2021-08-02 07:59:50|7436.3|7433.5|7435.9|7433.1|7436.8|7434|7435.9|7433.1|34
1627891200000|2021-08-02 08:00:00|7435.8|7433|7430.8|7428|7435.8|7433|7429.8|7427|204
1627891210000|2021-08-02 08:00:10|7430.9|7428.1|7432.8|7430|7432.8|7430|7430.9|7428.1|39
1627891220000|2021-08-02 08:00:20|7433.3|7430.5|7434.5|7431.7|7434.9|7432.1|7431.3|7428.5|90
1627891230000|2021-08-02 08:00:30|7434.3|7431.5|7435.3|7432.5|7435.8|7433|7434.3|7431.5|5
1627891240000|2021-08-02 08:00:40|7435.8|7433|7436.3|7433.5|7436.3|7433.5|7435.8|7433|17
1627891250000|2021-08-02 08:00:50|7436.9|7434.1|7436.9|7434.1|7437.9|7435.1|7436.9|7434.1|7
1627891260000|2021-08-02 08:01:00|7439.8|7437|7440.8|7438|7440.8|7438|7438.3|7435.5|23
1627891270000|2021-08-02 08:01:10|7441.3|7438.5|7440.9|7438.1|7441.3|7438.5|7440.8|7438|13
1627891280000|2021-08-02 08:01:20|7440.8|7438|7439.9|7437.1|7440.8|7438|7439.9|7437.1|86
1627891290000|2021-08-02 08:01:30|7440.8|7438|7443.9|7441.1|7443.9|7441.1|7440.8|7438|15
1627891300000|2021-08-02 08:01:40|7444|7441.2|7445.9|7443.1|7445.9|7443.1|7444|7441.2|8
1627891310000|2021-08-02 08:01:50|7446.4|7443.6|7445.9|7443.1|7446.9|7444.1|7445.9|7443.1|7
1627891320000|2021-08-02 08:02:00|7446.9|7444.1|7444.5|7441.7|7446.9|7444.1|7443.9|7441.1|90
1627891330000|2021-08-02 08:02:10|7444.9|7442.1|7444.9|7442.1|7445.9|7443.1|7444.9|7442.1|6
1627891340000|2021-08-02 08:02:20|7445.9|7443.1|7446.3|7443.5|7446.9|7444.1|7445.9|7443.1|24
1627891350000|2021-08-02 08:02:30|7446.8|7444|7447.4|7444.6|7448.4|7445.6|7445.9|7443.1|110
1627891360000|2021-08-02 08:02:40|7447.8|7445|7447.8|7445|7447.8|7445|7446.9|7444.1|15
1627891370000|2021-08-02 08:02:50|7447.3|7444.5|7449.3|7446.5|7449.3|7446.5|7446.9|7444.1|20
1627891380000|2021-08-02 08:03:00|7450.2|7447.4|7448.9|7446.1|7450.2|7447.4|7448.3|7445.5|44
1627891390000|2021-08-02 08:03:10|7449.8|7447|7449.8|7447|7449.8|7447|7449.8|7447|16
1627891400000|2021-08-02 08:03:20|||||||||10
1627891410000|2021-08-02 08:03:30|7449|7446.2|7446.8|7444|7449|7446.2|7446.3|7443.5|36
1627891420000|2021-08-02 08:03:40|7447.9|7445.1|7449.8|7447|7449.8|7447|7446.8|7444|49
1627891430000|2021-08-02 08:03:50|7448.9|7446.1|7448.5|7445.7|7448.9|7446.1|7448.5|7445.7|11
1627891440000|2021-08-02 08:04:00|7448.9|7446.1|7448.5|7445.7|7449.8|7447|7448.5|7445.7|11
1627891450000|2021-08-02 08:04:10|7448.9|7446.1|7448.9|7446.1|7449.4|7446.6|7448.9|7446.1|3
1627891460000|2021-08-02 08:04:20|7449|7446.2|7450.4|7447.6|7450.8|7448|7449|7446.2|1
1627891470000|2021-08-02 08:04:30|7450.8|7448|7450.3|7447.5|7450.8|7448|7450.3|7447.5|0
1627891480000|2021-08-02 08:04:40|7449.9|7447.1|7448.8|7446|7449.9|7447.1|7448.3|7445.5|1
1627891490000|2021-08-02 08:04:50|7448.9|7446.1|7445.9|7443.1|7448.9|7446.1|7445.9|7443.1|3
1627891500000|2021-08-02 08:05:00|7445.5|7442.7|7447.3|7444.5|7447.8|7445|7445.5|7442.7|21
1627891510000|2021-08-02 08:05:10|7446.9|7444.1|7448.9|7446.1|7449.3|7446.5|7446.9|7444.1|5
1627891520000|2021-08-02 08:05:20|7448.3|7445.5|7447.3|7444.5|7448.3|7445.5|7447.3|7444.5|2
1627891530000|2021-08-02 08:05:30|7446.9|7444.1|7448.3|7445.5|7448.3|7445.5|7446.9|7444.1|10
1627891540000|2021-08-02 08:05:40|7448.4|7445.6|7447.9|7445.1|7448.4|7445.6|7447.9|7445.1|1
1627891550000|2021-08-02 08:05:50|7447.3|7444.5|7445.5|7442.7|7447.3|7444.5|7445.5|7442.7|2
1627891560000|2021-08-02 08:06:00|7445.3|7442.5|7444|7441.2|7445.9|7443.1|7444|7441.2|11
1627891570000|2021-08-02 08:06:10|7442.9|7440.1|7444.8|7442|7445.8|7443|7442.9|7440.1|88
1627891580000|2021-08-02 08:06:20|7444.3|7441.5|7441.9|7439.1|7444.3|7441.5|7441.9|7439.1|18
1627891590000|2021-08-02 08:06:30|7442.8|7440|7442.9|7440.1|7443.3|7440.5|7442.8|7440|4
1627891600000|2021-08-02 08:06:40|7443|7440.2|7444.3|7441.5|7444.3|7441.5|7443|7440.2|14
1627891610000|2021-08-02 08:06:50|7444.8|7442|7443.3|7440.5|7444.8|7442|7443.3|7440.5|4
1627891620000|2021-08-02 08:07:00|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|0
1627891630000|2021-08-02 08:07:10|7442.8|7440|7442.8|7440|7443.3|7440.5|7442.8|7440|1
1627891640000|2021-08-02 08:07:20|7442.4|7439.6|7442.4|7439.6|7443.8|7441|7442|7439.2|16
1627891650000|2021-08-02 08:07:30|7442.8|7440|7442.4|7439.6|7442.8|7440|7442.4|7439.6|0
1627891660000|2021-08-02 08:07:40|7442|7439.2|7442.8|7440|7442.9|7440.1|7442|7439.2|26
1627891670000|2021-08-02 08:07:50|7443|7440.2|7442.9|7440.1|7443.8|7441|7442.9|7440.1|12
1627891680000|2021-08-02 08:08:00|7443.3|7440.5|7442.9|7440.1|7443.3|7440.5|7442.9|7440.1|2
1627891690000|2021-08-02 08:08:10|7442.8|7440|7442|7439.2|7442.8|7440|7442|7439.2|5
1627891700000|2021-08-02 08:08:20|7442.4|7439.6|7443.3|7440.5|7443.9|7441.1|7442|7439.2|37
1627891710000|2021-08-02 08:08:30|7443.4|7440.6|7443.9|7441.1|7444.8|7442|7443.4|7440.6|30
1627891720000|2021-08-02 08:08:40|7444.3|7441.5|7443|7440.2|7444.8|7442|7443|7440.2|8
1627891730000|2021-08-02 08:08:50|7442.9|7440.1|7441.9|7439.1|7442.9|7440.1|7441.9|7439.1|6
1627891740000|2021-08-02 08:09:00|7442.8|7440|7440.9|7438.1|7442.8|7440|7440.9|7438.1|17
1627891750000|2021-08-02 08:09:10|7441.8|7439|7441.8|7439|7441.8|7439|7441.3|7438.5|8
1627891760000|2021-08-02 08:09:20|7441.7|7438.9|7440.9|7438.1|7441.7|7438.9|7440.9|7438.1|11
1627891770000|2021-08-02 08:09:30|7440.8|7438|7438.9|7436.1|7440.9|7438.1|7438.9|7436.1|45
1627891780000|2021-08-02 08:09:40|7439.3|7436.5|7441.9|7439.1|7441.9|7439.1|7439.3|7436.5|145
1627891790000|2021-08-02 08:09:50|7442|7439.2|7441.9|7439.1|7442.8|7440|7441|7438.2|11
1627891800000|2021-08-02 08:10:00|7441.4|7438.6|7441.9|7439.1|7441.9|7439.1|7441.4|7438.6|7
1627891810000|2021-08-02 08:10:10|7442.4|7439.6|7440.9|7438.1|7442.4|7439.6|7439.9|7437.1|22
1627891820000|2021-08-02 08:10:20|7441.3|7438.5|7441.9|7439.1|7441.9|7439.1|7441.3|7438.5|11
1627891830000|2021-08-02 08:10:30|7442.8|7440|7442.4|7439.6|7442.8|7440|7442.4|7439.6|4
1627891840000|2021-08-02 08:10:40|7442.8|7440|7442.8|7440|7442.8|7440|7441.9|7439.1|1
1627891850000|2021-08-02 08:10:50|7442.9|7440.1|7441.9|7439.1|7442.9|7440.1|7441.9|7439.1|11
1627891860000|2021-08-02 08:11:00|7442.9|7440.1|7443.9|7441.1|7443.9|7441.1|7442.9|7440.1|27
1627891870000|2021-08-02 08:11:10|7444|7441.2|7443.9|7441.1|7445.7|7442.9|7443.9|7441.1|20
1627891880000|2021-08-02 08:11:20|7443.8|7441|7443.4|7440.6|7443.8|7441|7443.4|7440.6|6
1627891890000|2021-08-02 08:11:30|7443.9|7441.1|7444.9|7442.1|7444.9|7442.1|7443.9|7441.1|5
1627891900000|2021-08-02 08:11:40|7445.4|7442.6|7444.9|7442.1|7445.4|7442.6|7444.9|7442.1|8
1627891910000|2021-08-02 08:11:50|7445.4|7442.6|7445.9|7443.1|7445.9|7443.1|7445.4|7442.6|11
1627891920000|2021-08-02 08:12:00|7445.8|7443|7443.9|7441.1|7445.8|7443|7443.9|7441.1|9
1627891930000|2021-08-02 08:12:10|7444.9|7442.1|7445.4|7442.6|7445.4|7442.6|7444.9|7442.1|4
1627891940000|2021-08-02 08:12:20|7444.9|7442.1|7445.3|7442.5|7445.3|7442.5|7444.9|7442.1|3
1627891950000|2021-08-02 08:12:30|7445.4|7442.6|7444.9|7442.1|7445.8|7443|7444.9|7442.1|4
1627891960000|2021-08-02 08:12:40|7444.8|7442|7444.4|7441.6|7444.9|7442.1|7444.3|7441.5|8
1627891970000|2021-08-02 08:12:50|7443.9|7441.1|7445.3|7442.5|7445.3|7442.5|7443.9|7441.1|0
1627891980000|2021-08-02 08:13:00|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|1
1627891990000|2021-08-02 08:13:10|7446.9|7444.1|7446.8|7444|7447.3|7444.5|7446.4|7443.6|10
1627892000000|2021-08-02 08:13:20|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|2
1627892010000|2021-08-02 08:13:30|7446.9|7444.1|7445.8|7443|7446.9|7444.1|7445.8|7443|8
1627892020000|2021-08-02 08:13:40|7446.8|7444|7446.8|7444|7446.8|7444|7445.9|7443.1|17
1627892040000|2021-08-02 08:14:00|7446.7|7443.9|7445.9|7443.1|7446.7|7443.9|7445.9|7443.1|6
1627892050000|2021-08-02 08:14:10|7445.8|7443|7446.8|7444|7446.8|7444|7444.8|7442|26
1627892060000|2021-08-02 08:14:20|7447.3|7444.5|7446.9|7444.1|7447.3|7444.5|7446.3|7443.5|33
1627892070000|2021-08-02 08:14:30|7446.8|7444|7446.9|7444.1|7446.9|7444.1|7445.9|7443.1|21
1627892080000|2021-08-02 08:14:40|7447.3|7444.5|7447.3|7444.5|7447.8|7445|7447.3|7444.5|5
1627892090000|2021-08-02 08:14:50|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|3
1627892100000|2021-08-02 08:15:00|7447.7|7444.9|7449.9|7447.1|7450.8|7448|7447.4|7444.6|167
1627892110000|2021-08-02 08:15:10|7450.3|7447.5|7450.3|7447.5|7450.8|7448|7449.9|7447.1|53
1627892120000|2021-08-02 08:15:20|7449.9|7447.1|7449.3|7446.5|7449.9|7447.1|7448.9|7446.1|3
1627892130000|2021-08-02 08:15:30|7449.8|7447|7449.8|7447|7450.2|7447.4|7449.4|7446.6|9
1627892140000|2021-08-02 08:15:40|7449.3|7446.5|7448.9|7446.1|7449.8|7447|7448.9|7446.1|9
1627892150000|2021-08-02 08:15:50|7448.8|7446|7448.8|7446|7448.8|7446|7447.9|7445.1|7
1627892160000|2021-08-02 08:16:00|7448.9|7446.1|7448.8|7446|7449.3|7446.5|7447.9|7445.1|32
1627892170000|2021-08-02 08:16:10|7448.3|7445.5|7450.8|7448|7450.8|7448|7448.3|7445.5|72
1627892180000|2021-08-02 08:16:20|7451.7|7448.9|7449.9|7447.1|7451.7|7448.9|7449.9|7447.1|69
1627892190000|2021-08-02 08:16:30|7450.3|7447.5|7449.9|7447.1|7450.8|7448|7449.9|7447.1|11
1627892200000|2021-08-02 08:16:40|7450.3|7447.5|7450.8|7448|7450.8|7448|7450.3|7447.5|2
1627892210000|2021-08-02 08:16:50|||||||||2
1627892220000|2021-08-02 08:17:00|7451.2|7448.4|7449.7|7446.9|7451.3|7448.5|7449.7|7446.9|40
1627892230000|2021-08-02 08:17:10|7450.2|7447.4|7449.7|7446.9|7450.2|7447.4|7449.7|7446.9|2
1627892240000|2021-08-02 08:17:20|7449.3|7446.5|7451.2|7448.4|7451.2|7448.4|7449.3|7446.5|129
1627892250000|2021-08-02 08:17:30|7451.3|7448.5|7449.3|7446.5|7451.3|7448.5|7449.3|7446.5|13
1627892260000|2021-08-02 08:17:40|7449.2|7446.4|7448.8|7446|7449.2|7446.4|7448.8|7446|2
1627892270000|2021-08-02 08:17:50|7447.7|7444.9|7447.8|7445|7447.8|7445|7447.7|7444.9|5
1627892280000|2021-08-02 08:18:00|7447.9|7445.1|7449.7|7446.9|7449.7|7446.9|7447.9|7445.1|33
1627892290000|2021-08-02 08:18:10|7450.2|7447.4|7451.7|7448.9|7451.7|7448.9|7450.2|7447.4|16
1627892300000|2021-08-02 08:18:20|7451.8|7449|7452.3|7449.5|7452.8|7450|7451.7|7448.9|28
1627892310000|2021-08-02 08:18:30|7452.2|7449.4|7452.8|7450|7452.8|7450|7451.3|7448.5|78
1627892320000|2021-08-02 08:18:40|7452.9|7450.1|7459.9|7457.1|7461.9|7459.1|7452.9|7450.1|206
1627892330000|2021-08-02 08:18:50|7459.8|7457|7459.9|7457.1|7460.8|7458|7459.3|7456.5|158
1627892340000|2021-08-02 08:19:00|7459.8|7457|7457.4|7454.6|7461.8|7459|7457.4|7454.6|86
1627892350000|2021-08-02 08:19:10|7457.9|7455.1|7456.3|7453.5|7457.9|7455.1|7456.3|7453.5|12
1627892360000|2021-08-02 08:19:20|7455.9|7453.1|7454.9|7452.1|7455.9|7453.1|7454.9|7452.1|32
1627892370000|2021-08-02 08:19:30|7454.7|7451.9|7455.7|7452.9|7455.8|7453|7453.9|7451.1|23
1627892380000|2021-08-02 08:19:40|7455.9|7453.1|7453.9|7451.1|7455.9|7453.1|7453.9|7451.1|31
1627892390000|2021-08-02 08:19:50|7455.3|7452.5|7454.9|7452.1|7455.4|7452.6|7454.9|7452.1|44
1627892400000|2021-08-02 08:20:00|7455.9|7453.1|7455.9|7453.1|7456.9|7454.1|7455.9|7453.1|9
1627892410000|2021-08-02 08:20:10|7456.3|7453.5|7457.3|7454.5|7457.3|7454.5|7456.3|7453.5|8
1627892420000|2021-08-02 08:20:20|7456.9|7454.1|7459.3|7456.5|7459.3|7456.5|7456.3|7453.5|29
1627892430000|2021-08-02 08:20:30|7460.8|7458|7459.3|7456.5|7461.8|7459|7459.3|7456.5|32
1627892440000|2021-08-02 08:20:40|7459.9|7457.1|7459.8|7457|7459.9|7457.1|7459.4|7456.6|6
1627892450000|2021-08-02 08:20:50|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|3
1627892460000|2021-08-02 08:21:00|7459.7|7456.9|7460.8|7458|7460.8|7458|7458.9|7456.1|62
1627892470000|2021-08-02 08:21:10|7460.3|7457.5|7459.9|7457.1|7460.9|7458.1|7459.9|7457.1|35
1627892480000|2021-08-02 08:21:20|7459.3|7456.5|7461.9|7459.1|7462.4|7459.6|7459.3|7456.5|41
1627892490000|2021-08-02 08:21:30|7462.3|7459.5|7461.9|7459.1|7463.3|7460.5|7461.9|7459.1|30
1627892500000|2021-08-02 08:21:40|7461.8|7459|7461.9|7459.1|7462.3|7459.5|7461.8|7459|31
1627892510000|2021-08-02 08:21:50|7462.8|7460|7464.9|7462.1|7466.3|7463.5|7462.3|7459.5|37
1627892520000|2021-08-02 08:22:00|7463.9|7461.1|7460.3|7457.5|7463.9|7461.1|7460.3|7457.5|48
1627892530000|2021-08-02 08:22:10|7459.9|7457.1|7461.9|7459.1|7461.9|7459.1|7459.9|7457.1|47
1627892540000|2021-08-02 08:22:20|7461.4|7458.6|7459.9|7457.1|7461.4|7458.6|7458.9|7456.1|34
1627892550000|2021-08-02 08:22:30|7459.4|7456.6|7458.4|7455.6|7459.4|7456.6|7457.9|7455.1|33
1627892560000|2021-08-02 08:22:40|7458|7455.2|7457.9|7455.1|7458.4|7455.6|7457.9|7455.1|1
1627892570000|2021-08-02 08:22:50|7458.3|7455.5|7457.4|7454.6|7458.9|7456.1|7456.9|7454.1|19
1627892580000|2021-08-02 08:23:00|7456.9|7454.1|7457.9|7455.1|7458.9|7456.1|7456.9|7454.1|113
1627892590000|2021-08-02 08:23:10|7457.7|7454.9|7456.9|7454.1|7457.7|7454.9|7455.9|7453.1|38
1627892600000|2021-08-02 08:23:20|7457.9|7455.1|7457|7454.2|7458.3|7455.5|7456.9|7454.1|37
1627892610000|2021-08-02 08:23:30|7456.9|7454.1|7455.9|7453.1|7457.9|7455.1|7455.9|7453.1|128
1627892620000|2021-08-02 08:23:40|||||||||3
1627892630000|2021-08-02 08:23:50|7455.3|7452.5|7456.3|7453.5|7456.3|7453.5|7454.9|7452.1|23
1627892640000|2021-08-02 08:24:00|7455.4|7452.6|7455.9|7453.1|7455.9|7453.1|7454.9|7452.1|28
1627892650000|2021-08-02 08:24:10|7456.4|7453.6|7456.3|7453.5|7456.4|7453.6|7455.9|7453.1|1
1627892660000|2021-08-02 08:24:20|7455.9|7453.1|7456.9|7454.1|7456.9|7454.1|7455.9|7453.1|26
1627892670000|2021-08-02 08:24:30|7457.3|7454.5|7456.9|7454.1|7457.9|7455.1|7456.9|7454.1|36
1627892680000|2021-08-02 08:24:40|7457.9|7455.1|7457.9|7455.1|7458.3|7455.5|7457.8|7455|154
1627892690000|2021-08-02 08:24:50|7458.8|7456|7459.4|7456.6|7460.9|7458.1|7457.3|7454.5|66
1627892700000|2021-08-02 08:25:00|7459.9|7457.1|7460.9|7458.1|7460.9|7458.1|7459.9|7457.1|22
1627892710000|2021-08-02 08:25:10|7460.8|7458|7461.8|7459|7461.8|7459|7459.9|7457.1|112
1627892720000|2021-08-02 08:25:20|7460.9|7458.1|7461.8|7459|7461.8|7459|7460.9|7458.1|13
1627892730000|2021-08-02 08:25:30|7461.3|7458.5|7460.3|7457.5|7461.3|7458.5|7460.3|7457.5|29
1627892740000|2021-08-02 08:25:40|7460.8|7458|7459.8|7457|7460.8|7458|7459.8|7457|11
1627892750000|2021-08-02 08:25:50|7459.9|7457.1|7459.9|7457.1|7460.3|7457.5|7459.9|7457.1|6
1627892760000|2021-08-02 08:26:00|7460.7|7457.9|7457.9|7455.1|7460.8|7458|7457.3|7454.5|59
1627892770000|2021-08-02 08:26:10|7458.3|7455.5|7457.9|7455.1|7458.8|7456|7457.9|7455.1|17
1627892780000|2021-08-02 08:26:20|7459.3|7456.5|7459.9|7457.1|7460.9|7458.1|7459.3|7456.5|20
1627892790000|2021-08-02 08:26:30|||||||||9
1627892800000|2021-08-02 08:26:40|7459.8|7457|7459.9|7457.1|7459.9|7457.1|7459.3|7456.5|25
1627892810000|2021-08-02 08:26:50|7460.8|7458|7461.8|7459|7461.8|7459|7460.8|7458|16
1627892820000|2021-08-02 08:27:00|7461.4|7458.6|7462.9|7460.1|7462.9|7460.1|7461.3|7458.5|12
1627892830000|2021-08-02 08:27:10|7463.7|7460.9|7461.9|7459.1|7463.9|7461.1|7461.9|7459.1|41
1627892840000|2021-08-02 08:27:20|7461.8|7459|7461.3|7458.5|7461.9|7459.1|7460.9|7458.1|41
1627892850000|2021-08-02 08:27:30|7461.7|7458.9|7461.9|7459.1|7462.9|7460.1|7461.7|7458.9|33
1627892860000|2021-08-02 08:27:40|7461.7|7458.9|7461.8|7459|7461.9|7459.1|7460.9|7458.1|65
1627892870000|2021-08-02 08:27:50|7461.9|7459.1|7461.4|7458.6|7462.3|7459.5|7461.4|7458.6|32
1627892880000|2021-08-02 08:28:00|7461.3|7458.5|7461.8|7459|7461.9|7459.1|7460.9|7458.1|9
1627892890000|2021-08-02 08:28:10|||||||||20
1627892900000|2021-08-02 08:28:20|7462.8|7460|7464.3|7461.5|7464.3|7461.5|7462.8|7460|48
1627892910000|2021-08-02 08:28:30|7464.8|7462|7463.4|7460.6|7464.8|7462|7462.8|7460|141
1627892920000|2021-08-02 08:28:40|7463.3|7460.5|7463.8|7461|7464.8|7462|7462.8|7460|142
1627892930000|2021-08-02 08:28:50|7462.8|7460|7463.8|7461|7464.3|7461.5|7462.3|7459.5|82
1627892940000|2021-08-02 08:29:00|||||||||150
1627892950000|2021-08-02 08:29:10|7464.6|7461.8|7465.8|7463|7465.8|7463|7464.4|7461.6|311
1627892960000|2021-08-02 08:29:20|7466.8|7464|7463.8|7461|7466.8|7464|7463.8|7461|77
1627892970000|2021-08-02 08:29:30|7464.3|7461.5|7464.3|7461.5|7464.8|7462|7463.8|7461|180
1627892980000|2021-08-02 08:29:40|7463.8|7461|7462.7|7459.9|7464.3|7461.5|7462.7|7459.9|365
1627892990000|2021-08-02 08:29:50|7462.8|7460|7462.8|7460|7463.3|7460.5|7462.7|7459.9|350
1627893000000|2021-08-02 08:30:00|7462.3|7459.5|7461.8|7459|7462.4|7459.6|7460.8|7458|172
1627893010000|2021-08-02 08:30:10|7459.8|7457|7458.3|7455.5|7459.8|7457|7456.8|7454|364
1627893020000|2021-08-02 08:30:20|7458.8|7456|7460.3|7457.5|7460.8|7458|7457.3|7454.5|153
1627893030000|2021-08-02 08:30:30|7459.9|7457.1|7459.8|7457|7461.3|7458.5|7457.9|7455.1|373
1627893040000|2021-08-02 08:30:40|7458.8|7456|7457.4|7454.6|7458.8|7456|7456.9|7454.1|125
1627893050000|2021-08-02 08:30:50|7457.8|7455|7455.4|7452.6|7457.8|7455|7455.4|7452.6|12
1627893060000|2021-08-02 08:31:00|7454.6|7451.8|7455.9|7453.1|7456.3|7453.5|7454.3|7451.5|92
1627893070000|2021-08-02 08:31:10|7456.3|7453.5|7454.9|7452.1|7456.3|7453.5|7454.9|7452.1|114
1627893080000|2021-08-02 08:31:20|7455.8|7453|7455.3|7452.5|7456.8|7454|7454.9|7452.1|262
1627893090000|2021-08-02 08:31:30|7455|7452.2|7447.9|7445.1|7455|7452.2|7447.8|7445|361
1627893100000|2021-08-02 08:31:40|7447|7444.2|7444.9|7442.1|7447.3|7444.5|7444.9|7442.1|274
1627893110000|2021-08-02 08:31:50|7445|7442.2|7445.9|7443.1|7446.4|7443.6|7444.4|7441.6|186
1627893120000|2021-08-02 08:32:00|7445|7442.2|7444|7441.2|7445|7442.2|7444|7441.2|56
1627893130000|2021-08-02 08:32:10|7444.9|7442.1|7441.9|7439.1|7444.9|7442.1|7441|7438.2|115
1627893140000|2021-08-02 08:32:20|7441.8|7439|7443.5|7440.7|7444.4|7441.1|7439.9|7437.1|212
1627893150000|2021-08-02 08:32:30|7443.4|7440.6|7441.9|7439.1|7443.4|7440.6|7441.9|7439.1|53
1627893160000|2021-08-02 08:32:40|7442.4|7439.6|7444.5|7441.7|7444.5|7441.7|7442.4|7439.6|56
1627893170000|2021-08-02 08:32:50|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|7444|7441.2|1
1627893180000|2021-08-02 08:33:00|7444|7441.2|7443.9|7441.1|7445|7442.2|7443.9|7441.1|70
1627893190000|2021-08-02 08:33:10|7444|7441.2|7442|7439.2|7444|7441.2|7442|7439.2|118
1627893200000|2021-08-02 08:33:20|7441.9|7439.1|7439.4|7436.6|7441.9|7439.1|7439.4|7436.6|50
1627893210000|2021-08-02 08:33:30|7439.8|7437|7438.9|7436.1|7439.9|7437.1|7438.9|7436.1|20
1627893220000|2021-08-02 08:33:40|7439|7436.2|7439|7436.2|7439.4|7436.6|7438|7435.2|39
1627893230000|2021-08-02 08:33:50|7439.4|7436.6|7440.8|7438|7440.8|7438|7439|7436.2|104
1627893240000|2021-08-02 08:34:00|7441|7438.2|7440.8|7438|7441.4|7438.6|7440.8|7438|19
1627893250000|2021-08-02 08:34:10|7441.7|7438.9|7442.4|7439.6|7442.4|7439.6|7441.7|7438.9|44
1627893260000|2021-08-02 08:34:20|7442|7439.2|7442.4|7439.6|7442.4|7439.6|7441.8|7439|135
1627893270000|2021-08-02 08:34:30|7442.8|7440|7445.9|7443.1|7445.9|7443.1|7442.8|7440|44
1627893280000|2021-08-02 08:34:40|7445.8|7443|7446|7443.2|7446.3|7443.5|7445|7442.2|20
1627893290000|2021-08-02 08:34:50|7445.8|7443|7445.8|7443|7446.8|7444|7444.8|7442|134
1627893300000|2021-08-02 08:35:00|7445.9|7443.1|7445.9|7443.1|7445.9|7443.1|7445.8|7443|11
1627893310000|2021-08-02 08:35:10|||||||||1
1627893320000|2021-08-02 08:35:20|7446|7443.2|7447.4|7444.6|7447.4|7444.6|7446|7443.2|12
1627893330000|2021-08-02 08:35:30|7447.9|7445.1|7448.9|7446.1|7448.9|7446.1|7447.9|7445.1|31
1627893340000|2021-08-02 08:35:40|7449.8|7447|7451.8|7449|7453.8|7451|7449.8|7447|86
1627893350000|2021-08-02 08:35:50|7451.9|7449.1|7450.8|7448|7452.8|7450|7450.8|7448|8
1627893360000|2021-08-02 08:36:00|7450|7447.2|7449.4|7446.6|7450|7447.2|7449|7446.2|39
1627893370000|2021-08-02 08:36:10|7448.8|7446|7448.8|7446|7448.8|7446|7448.4|7445.6|3
1627893380000|2021-08-02 08:36:20|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|7448.9|7446.1|1
1627893390000|2021-08-02 08:36:30|7449|7446.2|7449.8|7447|7449.8|7447|7449|7446.2|2
1627893400000|2021-08-02 08:36:40|7449.4|7446.6|7447.4|7444.6|7449.8|7447|7447|7444.2|14
1627893410000|2021-08-02 08:36:50|7447.8|7445|7448.3|7445.5|7448.3|7445.5|7447|7444.2|12
1627893420000|2021-08-02 08:37:00|7448.4|7445.6|7445.4|7442.6|7448.4|7445.6|7443.8|7441|120
1627893430000|2021-08-02 08:37:10|7445.8|7443|7445|7442.2|7445.9|7443.1|7444.5|7441.7|27
1627893440000|2021-08-02 08:37:20|7445.4|7442.6|7445.8|7443|7445.8|7443|7445|7442.2|3
1627893450000|2021-08-02 08:37:30|7444.8|7442|7443.9|7441.1|7444.8|7442|7443.9|7441.1|7
1627893460000|2021-08-02 08:37:40|7443.8|7441|7443.8|7441|7443.8|7441|7443.8|7441|21
1627893470000|2021-08-02 08:37:50|7443.9|7441.1|7444.8|7442|7444.8|7442|7443.9|7441.1|4
1627893480000|2021-08-02 08:38:00|7443.9|7441.1|7445.8|7443|7445.8|7443|7443.9|7441.1|12
1627893490000|2021-08-02 08:38:10|7446|7443.2|7446.4|7443.6|7446.4|7443.6|7446|7443.2|4
1627893500000|2021-08-02 08:38:20|7446.8|7444|7449.8|7447|7449.8|7447|7446.8|7444|157
1627893510000|2021-08-02 08:38:30|7449.9|7447.1|7449.8|7447|7449.9|7447.1|7449|7446.2|11
1627893520000|2021-08-02 08:38:40|7449.4|7446.6|7451.8|7449|7451.8|7449|7449.4|7446.4|48
1627893530000|2021-08-02 08:38:50|7451.4|7448.6|7453.3|7450.5|7453.3|7450.5|7450.9|7448.1|175
1627893540000|2021-08-02 08:39:00|7452.9|7450.1|7452.8|7450|7453.8|7451|7452.8|7450|209
1627893550000|2021-08-02 08:39:10|7453|7450.2|7453.8|7451|7453.8|7451|7453|7450.2|20
1627893560000|2021-08-02 08:39:20|7454.3|7451.5|7455.8|7453|7455.8|7453|7453.8|7451|57
1627893570000|2021-08-02 08:39:30|7454.8|7452|7454.4|7451.6|7454.8|7452|7454.4|7451.6|8
1627893580000|2021-08-02 08:39:40|7454.8|7452|7454.8|7452|7455.8|7453|7454.8|7452|22
1627893590000|2021-08-02 08:39:50|7455.3|7452.5|7455.5|7452.7|7455.8|7453|7455.3|7452.5|8
1627893600000|2021-08-02 08:40:00|7456.3|7453.5|7456.8|7454|7457.3|7454.5|7456.3|7453.5|29
1627893610000|2021-08-02 08:40:10|7456|7453.2|7456.4|7453.6|7456.8|7454|7456|7453.2|12
1627893620000|2021-08-02 08:40:20|7455.8|7453|7457.8|7455|7458.8|7456|7455|7452.2|190
1627893630000|2021-08-02 08:40:30|||||||||30
1627893640000|2021-08-02 08:40:40|7456.9|7454.1|7457.8|7455|7457.8|7455|7456.8|7454|21
1627893650000|2021-08-02 08:40:50|7457.9|7455.1|7457.8|7455|7457.9|7455.1|7457.8|7455|29
1627893660000|2021-08-02 08:41:00|7457.9|7455.1|7459.8|7457|7459.8|7457|7457.9|7455.1|13
1627893670000|2021-08-02 08:41:10|7459.3|7456.5|7459.4|7456.6|7459.4|7456.6|7459.3|7456.5|3
1627893680000|2021-08-02 08:41:20|7459.8|7457|7459.8|7457|7459.8|7457|7459.3|7456.5|1
1627893690000|2021-08-02 08:41:30|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|7459.9|7457.1|1
1627893700000|2021-08-02 08:41:40|7460.3|7457.5|7460.8|7458|7460.8|7458|7460.3|7457.5|35
1627893710000|2021-08-02 08:41:50|7460.3|7457.5|7459.9|7457.1|7460.3|7457.5|7459.9|7457.1|14
1627893720000|2021-08-02 08:42:00|7459.8|7457|7459.9|7457.1|7460.9|7458.1|7459.8|7457|48
1627893730000|2021-08-02 08:42:10|7459.8|7457|7458.8|7456|7459.8|7457|7458.8|7456|15
1627893740000|2021-08-02 08:42:20|7459.8|7457|7459.8|7457|7459.8|7457|7459.8|7457|4
1627893770000|2021-08-02 08:42:50|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|7458.9|7456.1|3
1627893780000|2021-08-02 08:43:00|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|7457.9|7455.1|5
1627893790000|2021-08-02 08:43:10|7457.8|7455|7457.8|7455|7457.8|7455|7457.4|7454.6|4
1627893800000|2021-08-02 08:43:20|7458.7|7455.9|7458.9|7456.1|7458.9|7456.1|7458.7|7455.9|12
1627893810000|2021-08-02 08:43:30|7459|7456.2|7460.9|7458.1|7460.9|7458.1|7459|7456.2|76
1627893820000|2021-08-02 08:43:40|7460.8|7458|7460.4|7457.6|7460.8|7458|7460.4|7457.6|4
1627893830000|2021-08-02 08:43:50|7460.8|7458|7461.8|7459|7461.8|7459|7460.8|7458|156
1627893840000|2021-08-02 08:44:00|7462.8|7460|7466.7|7463.9|7467.3|7464.5|7462.8|7460|211
1627893850000|2021-08-02 08:44:10|7467.2|7464.4|7468.7|7465.9|7468.7|7465.9|7466.7|7463.9|76
1627893860000|2021-08-02 08:44:20|7468.2|7465.4|7467.7|7464.9|7468.3|7465.5|7467.7|7464.9|8
1627893870000|2021-08-02 08:44:30|7467.8|7465|7469.6|7466.8|7470.5|7467.7|7467.8|7465|82
1627893880000|2021-08-02 08:44:40|7469.8|7467|7470.6|7467.8|7472.8|7470|7469.8|7467|243
1627893890000|2021-08-02 08:44:50|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7469.8|7467|45
1627893900000|2021-08-02 08:45:00|7470.6|7467.8|7471.6|7468.8|7471.6|7468.8|7470.2|7467.4|85
1627893910000|2021-08-02 08:45:10|7471.2|7468.4|7469.7|7466.9|7471.2|7468.4|7469.6|7466.8|57
1627893920000|2021-08-02 08:45:20|7468.8|7466|7469.3|7466.5|7469.7|7466.9|7468.7|7465.9|151
1627893930000|2021-08-02 08:45:30|7469.2|7466.4|7468.8|7466|7470.6|7467.8|7468.8|7466|42
1627893940000|2021-08-02 08:45:40|7468.7|7465.9|7468.3|7465.5|7468.7|7465.9|7467.8|7465|9
1627893950000|2021-08-02 08:45:50|7468.7|7465.9|7465.8|7463|7468.7|7465.9|7465.8|7463|416
1627893960000|2021-08-02 08:46:00|7466.2|7463.4|7466.2|7463.4|7466.7|7463.9|7466.2|7463.4|50
1627893970000|2021-08-02 08:46:10|7465.8|7463|7465.8|7463|7466.2|7463.4|7465.8|7463|4
1627893980000|2021-08-02 08:46:20|7465.7|7462.9|7465.7|7462.9|7466.7|7463.9|7465.7|7462.9|23
1627893990000|2021-08-02 08:46:30|7465.8|7463|7465.8|7463|7466.2|7463.4|7465.8|7463|9
1627894000000|2021-08-02 08:46:40|7466.2|7463.4|7466.2|7463.4|7466.7|7463.9|7466.2|7463.4|3
1627894010000|2021-08-02 08:46:50|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|7466.7|7463.9|16
1627894020000|2021-08-02 08:47:00|||||||||28
1627894030000|2021-08-02 08:47:10|7466.3|7463.5|7467.7|7464.9|7467.7|7464.9|7465.8|7463|96
1627894040000|2021-08-02 08:47:20|7468.6|7465.8|7469.2|7466.4|7469.2|7466.4|7468.6|7465.8|172
1627894050000|2021-08-02 08:47:30|7469.7|7466.9|7470.6|7467.8|7470.6|7467.8|7469.7|7466.9|46
1627894060000|2021-08-02 08:47:40|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|5
1627894070000|2021-08-02 08:47:50|7469.6|7466.8|7468.7|7465.9|7469.6|7466.8|7468.7|7465.9|21
1627894080000|2021-08-02 08:48:00|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7469.1|7466.3|7
1627894090000|2021-08-02 08:48:10|7468.2|7465.4|7467.7|7464.9|7468.2|7465.4|7467.2|7464.4|16
1627894100000|2021-08-02 08:48:20|7467.6|7464.8|7468.1|7465.3|7468.1|7465.3|7467.2|7464.4|18
1627894110000|2021-08-02 08:48:30|7468.2|7465.4|7468.7|7465.9|7468.7|7465.9|7468.1|7465.3|1
1627894120000|2021-08-02 08:48:40|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7
1627894130000|2021-08-02 08:48:50|7469.2|7466.4|7470.6|7467.8|7470.6|7467.8|7468.7|7465.9|14
1627894140000|2021-08-02 08:49:00|7469.2|7466.4|7468.7|7465.9|7469.7|7466.9|7468.7|7465.9|34
1627894150000|2021-08-02 08:49:10|7469.1|7466.3|7469.2|7466.4|7469.2|7466.4|7469.1|7466.3|42
1627894160000|2021-08-02 08:49:20|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|0
1627894170000|2021-08-02 08:49:30|7469.1|7466.3|7469.7|7466.9|7469.7|7466.9|7468.7|7465.9|10
1627894180000|2021-08-02 08:49:40|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7468.7|7465.9|7
1627894190000|2021-08-02 08:49:50|||||||||1
1627894200000|2021-08-02 08:50:00|7467.7|7464.9|7469.2|7466.4|7469.2|7466.4|7466.9|7464.1|114
1627894210000|2021-08-02 08:50:10|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|7469.7|7466.9|2
1627894220000|2021-08-02 08:50:20|7469.3|7466.5|7468.2|7465.4|7469.3|7466.5|7468.2|7465.4|3
1627894230000|2021-08-02 08:50:30|7467.8|7465|7467.7|7464.9|7467.8|7465|7467.7|7464.9|2
1627894240000|2021-08-02 08:50:40|7467.8|7465|7467.8|7465|7468.2|7465.4|7467.8|7465|3
1627894250000|2021-08-02 08:50:50|7467.7|7464.9|7466.7|7463.9|7467.7|7464.9|7466.7|7463.9|79
1627894260000|2021-08-02 08:51:00|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|6
1627894270000|2021-08-02 08:51:10|7466.2|7463.4|7466.7|7463.9|7466.7|7463.9|7466.2|7463.4|4
1627894280000|2021-08-02 08:51:20|7465.8|7463|7466.2|7463.4|7466.2|7463.4|7465.8|7463|2
1627894290000|2021-08-02 08:51:30|7465.8|7463|7465.7|7462.9|7466.2|7463.4|7465.7|7462.9|12
1627894300000|2021-08-02 08:51:40|7465.8|7463|7465.8|7463|7465.8|7463|7465.8|7463|0
1627894310000|2021-08-02 08:51:50|7465.2|7462.4|7464.8|7462|7465.2|7462.4|7464.8|7462|8
1627894320000|2021-08-02 08:52:00|7464.7|7461.9|7462.7|7459.9|7464.7|7461.9|7462.7|7459.9|19
1627894330000|2021-08-02 08:52:10|7462.8|7460|7462.7|7459.9|7462.8|7460|7462.7|7459.9|12
1627894340000|2021-08-02 08:52:20|||||||||1
1627894350000|2021-08-02 08:52:30|7461.9|7459.1|7460.8|7458|7461.9|7459.1|7460.8|7458|16
1627894360000|2021-08-02 08:52:40|7461.7|7458.9|7461.8|7459|7461.8|7459|7460.8|7458|120
1627894370000|2021-08-02 08:52:50|7462.7|7459.9|7463.2|7460.4|7463.2|7460.4|7462.7|7459.9|43
1627894380000|2021-08-02 08:53:00|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|0
1627894390000|2021-08-02 08:53:10|7461.9|7459.1|7462.1|7459.3|7462.1|7459.3|7460.8|7458|66
1627894400000|2021-08-02 08:53:20|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|1
1627894410000|2021-08-02 08:53:30|7462.2|7459.4|7463.7|7460.9|7463.8|7461|7462.2|7459.4|7
1627894420000|2021-08-02 08:53:40|7463.8|7461|7462.8|7460|7463.8|7461|7462.8|7460|3
1627894430000|2021-08-02 08:53:50|7463.2|7460.4|7462.8|7460|7463.2|7460.4|7462.8|7460|0
1627894440000|2021-08-02 08:54:00|7462.7|7459.9|7459.8|7457|7462.7|7459.9|7459.8|7457|11
1627894460000|2021-08-02 08:54:20|7459.7|7456.9|7459.8|7457|7459.8|7457|7458.8|7456|14
1627894470000|2021-08-02 08:54:30|7460.3|7457.5|7460.3|7457.5|7460.8|7458|7460.3|7457.5|39
1627894480000|2021-08-02 08:54:40|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|7460.2|7457.4|0
1627894490000|2021-08-02 08:54:50|7459.8|7457|7458.8|7456|7459.8|7457|7458.8|7456|3
1627894500000|2021-08-02 08:55:00|7458.7|7455.9|7458.8|7456|7459.3|7456.5|7458.7|7455.9|9
1627894510000|2021-08-02 08:55:10|7457.8|7455|7458.8|7456|7458.8|7456|7457.8|7455|46
1627894520000|2021-08-02 08:55:20|7459.2|7456.4|7459.2|7456.4|7459.2|7456.4|7458.8|7456|1
1627894530000|2021-08-02 08:55:30|7459.3|7456.5|7462.2|7459.4|7462.2|7459.4|7459.3|7456.5|7
1627894540000|2021-08-02 08:55:40|7462.8|7460|7464.2|7461.4|7464.2|7461.4|7462.8|7460|33
1627894550000|2021-08-02 08:55:50|7463.8|7461|7463.8|7461|7464.2|7461.4|7463.8|7461|4
1627894560000|2021-08-02 08:56:00|7463.4|7460.6|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|4
1627894570000|2021-08-02 08:56:10|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|1
1627894580000|2021-08-02 08:56:20|7464.2|7461.4|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|3
1627894590000|2021-08-02 08:56:30|7464.8|7462|7465.8|7463|7465.8|7463|7464.8|7462|6
1627894600000|2021-08-02 08:56:40|7464.9|7462.1|7463.8|7461|7464.9|7462.1|7463.7|7460.9|15
1627894610000|2021-08-02 08:56:50|7463.7|7460.9|7463.2|7460.4|7463.7|7460.9|7463.2|7460.4|4
1627894630000|2021-08-02 08:57:10|7462.8|7460|7462.3|7459.5|7462.8|7460|7462.3|7459.5|7
1627894640000|2021-08-02 08:57:20|7462.8|7460|7462.8|7460|7462.8|7460|7462.8|7460|0
1627894650000|2021-08-02 08:57:30|7462.7|7459.9|7461.8|7459|7462.7|7459.9|7461.8|7459|3
1627894660000|2021-08-02 08:57:40|7461.7|7458.9|7460.8|7458|7461.7|7458.9|7460.8|7458|5
1627894690000|2021-08-02 08:58:10|7460.7|7457.9|7460.8|7458|7460.8|7458|7460.7|7457.9|1
1627894700000|2021-08-02 08:58:20|7461.7|7458.9|7463.2|7460.4|7463.2|7460.4|7461.7|7458.9|32
1627894710000|2021-08-02 08:58:30|7462.8|7460|7464.2|7461.4|7464.7|7461.9|7462.7|7459.9|154
1627894720000|2021-08-02 08:58:40|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|2
1627894730000|2021-08-02 08:58:50|7463.8|7461|7464.2|7461.4|7464.2|7461.4|7463.7|7460.9|14
1627894740000|2021-08-02 08:59:00|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|1
1627894750000|2021-08-02 08:59:10|7463.7|7460.9|7462.8|7460|7463.7|7460.9|7462.8|7460|17
1627894760000|2021-08-02 08:59:20|7463.2|7460.4|7464.7|7461.9|7464.7|7461.9|7463.2|7460.4|9
1627894770000|2021-08-02 08:59:30|7465.2|7462.4|7464.2|7461.4|7465.8|7463|7464.2|7461.4|32
1627894780000|2021-08-02 08:59:40|7464.7|7461.9|7465.2|7462.4|7465.2|7462.4|7464.7|7461.9|15
1627894790000|2021-08-02 08:59:50|7464.8|7462|7465.8|7463|7465.8|7463|7464.8|7462|3
1627894800000|2021-08-02 09:00:00|7465.7|7462.9|7464.8|7462|7465.7|7462.9|7464.3|7461.5|4
1627894810000|2021-08-02 09:00:10|7464.3|7461.5|7463.8|7461|7464.3|7461.5|7463.8|7461|15
1627894820000|2021-08-02 09:00:20|7463.7|7460.9|7463.2|7460.4|7463.7|7460.9|7463.2|7460.4|2
1627894830000|2021-08-02 09:00:30|7463.7|7460.9|7464.7|7461.9|7465.2|7462.4|7463.7|7460.9|9
1627894840000|2021-08-02 09:00:40|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|0
1627894850000|2021-08-02 09:00:50|7465.2|7462.4|7464.4|7461.6|7465.2|7462.4|7464.4|7461.6|10
1627894860000|2021-08-02 09:01:00|7464.3|7461.5|7462.8|7460|7464.3|7461.5|7462.8|7460|2
1627894880000|2021-08-02 09:01:20|7463.2|7460.4|7463.7|7460.9|7463.7|7460.9|7463.2|7460.4|9
1627894890000|2021-08-02 09:01:30|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|1
1627894900000|2021-08-02 09:01:40|7463.7|7460.9|7462.7|7459.9|7463.7|7460.9|7462.7|7459.9|8
1627894910000|2021-08-02 09:01:50|7462.8|7460|7462.7|7459.9|7462.8|7460|7462.7|7459.9|1
1627894920000|2021-08-02 09:02:00|7462.8|7460|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|12
1627894930000|2021-08-02 09:02:10|7463.8|7461|7463.8|7461|7463.8|7461|7463.8|7461|10
1627894940000|2021-08-02 09:02:20|||||||||1
1627894950000|2021-08-02 09:02:30|7460.7|7457.9|7460.7|7457.9|7460.8|7458|7459.8|7457|85
1627894960000|2021-08-02 09:02:40|7460.8|7458|7457.8|7455|7460.8|7458|7456.8|7454|88
1627894970000|2021-08-02 09:02:50|7457.4|7454.6|7451.4|7448.6|7457.4|7454.6|7449.9|7447.1|490
1627894980000|2021-08-02 09:03:00|7451.9|7449.1|7450.9|7448.1|7451.9|7449.1|7450.5|7447.7|11
1627894990000|2021-08-02 09:03:10|7451.5|7448.7|7453.8|7451|7453.8|7451|7451.4|7448.6|5
1627895000000|2021-08-02 09:03:20|7453.9|7451.1|7451.9|7449.1|7454.8|7452|7451.9|7449.1|140
1627895010000|2021-08-02 09:03:30|7451.8|7449|7452.8|7450|7453.2|7450.4|7451.8|7449|3
1627895020000|2021-08-02 09:03:40|7452.6|7449.8|7451.8|7449|7452.6|7449.8|7450.8|7448|19
1627895030000|2021-08-02 09:03:50|7452.8|7450|7454.6|7451.8|7454.6|7451.8|7452.8|7450|11
1627895040000|2021-08-02 09:04:00|7454.8|7452|7454.4|7451.6|7454.8|7452|7453.8|7451|13
1627895050000|2021-08-02 09:04:10|7453.8|7451|7453.3|7450.5|7453.8|7451|7453.3|7450.5|9
1627895060000|2021-08-02 09:04:20|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|7452.9|7450.1|1
1627895070000|2021-08-02 09:04:30|7452.8|7450|7453.2|7450.4|7453.3|7450.5|7452.8|7450|11
1627895080000|2021-08-02 09:04:40|7452.8|7450|7453.3|7450.5|7453.3|7450.5|7452.8|7450|4
1627895090000|2021-08-02 09:04:50|7453.2|7450.4|7452.8|7450|7453.2|7450.4|7452.8|7450|7
1627895100000|2021-08-02 09:05:00|7453.8|7451|7453.8|7451|7454.2|7451.4|7453.8|7451|2
1627895110000|2021-08-02 09:05:10|7454.3|7451.5|7453.7|7450.9|7454.8|7452|7453.7|7450.9|11
1627895120000|2021-08-02 09:05:20|7453.8|7451|7453.2|7450.4|7453.8|7451|7452.8|7450|6
1627895130000|2021-08-02 09:05:30|7453.8|7451|7453.8|7451|7453.8|7451|7453.8|7451|51
1627895140000|2021-08-02 09:05:40|7454.2|7451.4|7454.8|7452|7454.8|7452|7454.2|7451.4|6
1627895150000|2021-08-02 09:05:50|7453.8|7451|7453.8|7451|7453.8|7451|7453.8|7451|11
1627895160000|2021-08-02 09:06:00|7453.2|7450.4|7453.2|7450.4|7453.6|7450.8|7453.2|7450.4|1
1627895170000|2021-08-02 09:06:10|7453.3|7450.5|7454.8|7452|7454.8|7452|7453.3|7450.5|21
1627895180000|2021-08-02 09:06:20|7454.4|7451.6|7453.3|7450.5|7454.4|7451.6|7453.3|7450.5|14
1627895190000|2021-08-02 09:06:30|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|7453.2|7450.4|0
1627895200000|2021-08-02 09:06:40|7453.4|7450.6|7453.4|7450.6|7453.8|7451|7453.3|7450.5|77
1627895210000|2021-08-02 09:06:50|7455.1|7452.3|7456.2|7453.4|7456.2|7453.4|7454.8|7452|200
1627895220000|2021-08-02 09:07:00|7457.2|7454.4|7456.8|7454|7457.8|7455|7456.8|7454|40
1627895230000|2021-08-02 09:07:10|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|7457.2|7454.4|62
1627895240000|2021-08-02 09:07:20|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|7457.3|7454.5|58
1627895250000|2021-08-02 09:07:30|7457.2|7454.4|7456.2|7453.4|7457.2|7454.4|7455.8|7453|9
1627895260000|2021-08-02 09:07:40|7455.8|7453|7454.8|7452|7455.8|7453|7454.8|7452|1
1627895280000|2021-08-02 09:08:00|7453.8|7451|7453.8|7451|7454.8|7452|7453.8|7451|35
1627895290000|2021-08-02 09:08:10|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|3
1627895300000|2021-08-02 09:08:20|7452.8|7450|7452.8|7450|7452.8|7450|7452.8|7450|0
1627895310000|2021-08-02 09:08:30|7452.3|7449.5|7452.3|7449.5|7452.3|7449.5|7452.2|7449.4|15
1627895320000|2021-08-02 09:08:40|7452.2|7449.4|7452.8|7450|7452.8|7450|7452.2|7449.4|0
1627895330000|2021-08-02 09:08:50|7452.7|7449.9|7452.2|7449.4|7452.7|7449.9|7452.2|7449.4|4
1627895340000|2021-08-02 09:09:00|7451.8|7449|7453.8|7451|7453.8|7451|7451.8|7449|5
1627895350000|2021-08-02 09:09:10|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7
1627895360000|2021-08-02 09:09:20|7453.8|7451|7453.3|7450.5|7453.8|7451|7453.3|7450.5|13
1627895370000|2021-08-02 09:09:30|7453.2|7450.4|7457.2|7454.4|7457.8|7455|7453.2|7450.4|52
1627895380000|2021-08-02 09:09:40|7457.8|7455|7455.8|7453|7458.2|7455.4|7455.8|7453|25
1627895390000|2021-08-02 09:09:50|7456.3|7453.5|7455.8|7453|7456.3|7453.5|7455.8|7453|9
1627895400000|2021-08-02 09:10:00|7455.7|7452.9|7455.2|7452.4|7455.7|7452.9|7453.8|7451|10
1627895410000|2021-08-02 09:10:10|7454.8|7452|7454.8|7452|7455.2|7452.4|7454.8|7452|7
1627895420000|2021-08-02 09:10:20|7453.8|7451|7455.3|7452.5|7455.3|7452.5|7453.8|7451|17
1627895430000|2021-08-02 09:10:30|7455.2|7452.4|7455.8|7453|7456.3|7453.5|7455.2|7452.4|9
1627895440000|2021-08-02 09:10:40|7455.7|7452.9|7456.8|7454|7457.2|7454.4|7455.7|7452.9|7
1627895450000|2021-08-02 09:10:50|7457.6|7454.8|7457.7|7454.9|7457.7|7454.9|7457.6|7454.8|6
1627895460000|2021-08-02 09:11:00|7458.2|7455.4|7458.8|7456|7459.2|7456.4|7458.2|7455.4|5
1627895470000|2021-08-02 09:11:10|7459.8|7457|7459.7|7456.9|7460.7|7457.9|7459.7|7456.9|5
1627895480000|2021-08-02 09:11:20|7459.3|7456.5|7459.7|7456.9|7459.7|7456.9|7459.3|7456.5|3
1627895490000|2021-08-02 09:11:30|7459.8|7457|7458.8|7456|7460.2|7457.4|7458.8|7456|47
1627895520000|2021-08-02 09:12:00|7459.6|7456.8|7455.8|7453|7459.7|7456.9|7454.8|7452|265
1627895530000|2021-08-02 09:12:10|7455.7|7452.9|7455.8|7453|7455.8|7453|7455.7|7452.9|12
1627895550000|2021-08-02 09:12:30|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|60
1627895560000|2021-08-02 09:12:40|7456.8|7454|7456.7|7453.9|7456.8|7454|7456.7|7453.9|2
1627895570000|2021-08-02 09:12:50|7455.7|7452.9|7454.8|7452|7455.7|7452.9|7454.8|7452|14
1627895580000|2021-08-02 09:13:00|7454.7|7451.9|7455.7|7452.9|7455.7|7452.9|7454.7|7451.9|21
1627895590000|2021-08-02 09:13:10|7454.8|7452|7456.8|7454|7456.8|7454|7454.7|7451.9|56
1627895620000|2021-08-02 09:13:40|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|1
1627895630000|2021-08-02 09:13:50|7456.8|7454|7456.8|7454|7456.8|7454|7456.8|7454|1
1627895640000|2021-08-02 09:14:00|7456.7|7453.9|7454.7|7451.9|7456.7|7453.9|7454.7|7451.9|6
1627895650000|2021-08-02 09:14:10|7454.6|7451.8|7455.7|7452.9|7455.7|7452.9|7453.8|7451|18
1627895660000|2021-08-02 09:14:20|7455.8|7453|7455.8|7453|7455.8|7453|7455.8|7453|1
1627895670000|2021-08-02 09:14:30|7453.8|7451|7453.8|7451|7454.2|7451.4|7453.8|7451|2
1627895680000|2021-08-02 09:14:40|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|1
1627895690000|2021-08-02 09:14:50|7453.8|7451|7456.2|7453.4|7456.2|7453.4|7453.8|7451|4
1627895700000|2021-08-02 09:15:00|7456.8|7454|7456.8|7454|7456.8|7454|7456.8|7454|0
1627895710000|2021-08-02 09:15:10|7457.7|7454.9|7458.2|7455.4|7458.2|7455.4|7457.7|7454.9|4
1627895720000|2021-08-02 09:15:20|7459.1|7456.3|7458.7|7455.9|7459.7|7456.9|7458.7|7455.9|8
1627895730000|2021-08-02 09:15:30|7458.8|7456|7456.8|7454|7459.2|7456.4|7456.8|7454|14
1627895740000|2021-08-02 09:15:40|7456.7|7453.9|7456.2|7453.4|7456.7|7453.9|7455.8|7453|23
1627895750000|2021-08-02 09:15:50|7455.8|7453|7456.2|7453.4|7456.2|7453.4|7455.8|7453|1
1627895760000|2021-08-02 09:16:00|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|0
1627895790000|2021-08-02 09:16:30|7455.6|7452.8|7454.7|7451.9|7455.6|7452.8|7454.7|7451.9|16
1627895800000|2021-08-02 09:16:40|7454.6|7451.8|7454.8|7452|7454.8|7452|7453.2|7450.4|6
1627895810000|2021-08-02 09:16:50|7455.2|7452.4|7454.8|7452|7455.2|7452.4|7454.8|7452|0
1627895820000|2021-08-02 09:17:00|7454.7|7451.9|7454.8|7452|7454.8|7452|7454.3|7451.5|1
1627895830000|2021-08-02 09:17:10|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|7454.3|7451.5|4
1627895850000|2021-08-02 09:17:30|7453.8|7451|7453.8|7451|7453.8|7451|7453.3|7450.5|1
1627895860000|2021-08-02 09:17:40|7453.7|7450.9|7453.2|7450.4|7453.7|7450.9|7453.2|7450.4|2
1627895870000|2021-08-02 09:17:50|7453.3|7450.5|7452.8|7450|7453.3|7450.5|7452.8|7450|9
1627895880000|2021-08-02 09:18:00|7453.2|7450.4|7454.7|7451.9|7454.7|7451.9|7453.2|7450.4|25
1627895890000|2021-08-02 09:18:10|7453.8|7451|7453.8|7451|7453.8|7451|7453.8|7451|3
1627895900000|2021-08-02 09:18:20|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|0
1627895910000|2021-08-02 09:18:30|7454.7|7451.9|7453.2|7450.4|7454.7|7451.9|7453.2|7450.4|7
1627895920000|2021-08-02 09:18:40|7452.8|7450|7452.8|7450|7452.8|7450|7452.8|7450|14
1627895940000|2021-08-02 09:19:00|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|2
1627895950000|2021-08-02 09:19:10|7451.8|7449|7449.2|7446.4|7451.8|7449|7448.8|7446|87
1627895960000|2021-08-02 09:19:20|7448.8|7446|7450.7|7447.9|7450.7|7447.9|7448.8|7446|15
1627895970000|2021-08-02 09:19:30|7450.8|7448|7452.7|7449.9|7452.7|7449.9|7450.8|7448|3
1627895980000|2021-08-02 09:19:40|7451.8|7449|7451.7|7448.9|7451.8|7449|7451.2|7448.4|9
1627895990000|2021-08-02 09:19:50|7451.8|7449|7452.2|7449.4|7452.2|7449.4|7451.8|7449|7
1627896000000|2021-08-02 09:20:00|7452.3|7449.5|7451.2|7448.4|7452.3|7449.5|7450.8|7448|11
1627896010000|2021-08-02 09:20:10|7452.2|7449.4|7451.8|7449|7452.7|7449.9|7451.8|7449|8
1627896030000|2021-08-02 09:20:30|||||||||1
1627896040000|2021-08-02 09:20:40|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|4
1627896050000|2021-08-02 09:20:50|7451.8|7449|7452.7|7449.9|7452.7|7449.9|7451.8|7449|5
1627896060000|2021-08-02 09:21:00|7453.1|7450.3|7452.8|7450|7453.2|7450.4|7452.8|7450|43
1627896070000|2021-08-02 09:21:10|7453.3|7450.5|7453.8|7451|7453.8|7451|7453.3|7450.5|4
1627896080000|2021-08-02 09:21:20|7453.7|7450.9|7452.8|7450|7453.7|7450.9|7452.8|7450|1
1627896090000|2021-08-02 09:21:30|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|0
1627896100000|2021-08-02 09:21:40|7453.2|7450.4|7452.7|7449.9|7453.2|7450.4|7452.7|7449.9|29
1627896110000|2021-08-02 09:21:50|7452.8|7450|7453.2|7450.4|7453.2|7450.4|7452.8|7450|1
1627896120000|2021-08-02 09:22:00|7452.8|7450|7453.7|7450.9|7453.8|7451|7452.8|7450|1
1627896130000|2021-08-02 09:22:10|||||||||5
1627896140000|2021-08-02 09:22:20|7453.8|7451|7453.8|7451|7453.8|7451|7453.8|7451|1
1627896150000|2021-08-02 09:22:30|7452.8|7450|7452.8|7450|7452.8|7450|7452.8|7450|10
1627896160000|2021-08-02 09:22:40|7453.3|7450.5|7454.7|7451.9|7454.7|7451.9|7453.3|7450.5|9
1627896170000|2021-08-02 09:22:50|7454.8|7452|7454.8|7452|7454.8|7452|7454.2|7451.4|4
1627896180000|2021-08-02 09:23:00|7454.7|7451.9|7450.8|7448|7454.7|7451.9|7450.2|7447.4|99
1627896190000|2021-08-02 09:23:10|7450.7|7447.9|7451.8|7449|7451.8|7449|7449.8|7447|23
1627896200000|2021-08-02 09:23:20|7451.7|7448.9|7450.8|7448|7451.7|7448.9|7450.8|7448|24
1627896210000|2021-08-02 09:23:30|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|30
1627896220000|2021-08-02 09:23:40|7450.8|7448|7450.8|7448|7450.8|7448|7450.8|7448|0
1627896240000|2021-08-02 09:24:00|7450|7447.2|7448.8|7446|7450|7447.2|7447.8|7445|32
1627896250000|2021-08-02 09:24:10|7447.9|7445.1|7448.8|7446|7449.7|7446.9|7447.9|7445.1|61
1627896260000|2021-08-02 09:24:20|7449.3|7446.5|7449.3|7446.5|7449.8|7447|7449.3|7446.5|4
1627896270000|2021-08-02 09:24:30|7449.2|7446.4|7449.8|7447|7449.8|7447|7449.2|7446.4|0
1627896280000|2021-08-02 09:24:40|7450|7447.2|7452.2|7449.4|7452.2|7449.4|7450|7447.2|15
1627896290000|2021-08-02 09:24:50|7451.8|7449|7452.2|7449.4|7452.2|7449.4|7451.8|7449|100
1627896300000|2021-08-02 09:25:00|7452.6|7449.8|7453.7|7450.9|7453.7|7450.9|7452.6|7449.8|0
1627896310000|2021-08-02 09:25:10|7452.3|7449.5|7452.2|7449.4|7452.7|7449.9|7451.8|7449|17
1627896330000|2021-08-02 09:25:30|7451.7|7448.9|7452.2|7449.4|7452.2|7449.4|7451.7|7448.9|1
1627896340000|2021-08-02 09:25:40|7451.7|7448.9|7451.2|7448.4|7452.2|7449.4|7451.2|7448.4|7
1627896350000|2021-08-02 09:25:50|7451.6|7448.8|7453.7|7450.9|7453.7|7450.9|7451.6|7448.8|83
1627896360000|2021-08-02 09:26:00|7454.6|7451.8|7451.8|7449|7454.6|7451.8|7451.8|7449|76
1627896370000|2021-08-02 09:26:10|7452.2|7449.4|7450.7|7447.9|7452.2|7449.4|7450.7|7447.9|27
1627896380000|2021-08-02 09:26:20|7450.2|7447.4|7448.7|7445.9|7450.2|7447.4|7448.7|7445.9|84
1627896390000|2021-08-02 09:26:30|7449.2|7446.4|7449.2|7446.4|7449.7|7446.9|7448.7|7445.9|95
1627896400000|2021-08-02 09:26:40|7449.6|7446.8|7451.7|7448.9|7451.7|7448.9|7449.6|7446.8|7
1627896410000|2021-08-02 09:26:50|||||||||50
1627896420000|2021-08-02 09:27:00|7452.6|7449.8|7452.2|7449.4|7452.7|7449.9|7452.2|7449.4|11
1627896430000|2021-08-02 09:27:10|7451.7|7448.9|7450.7|7447.9|7451.7|7448.9|7450.7|7447.9|8
1627896450000|2021-08-02 09:27:30|||||||||17
1627896460000|2021-08-02 09:27:40|7451.7|7448.9|7450.7|7447.9|7451.7|7448.9|7450.7|7447.9|6
1627896470000|2021-08-02 09:27:50|7449.7|7446.9|7449.7|7446.9|7449.7|7446.9|7449.7|7446.9|2
1627896480000|2021-08-02 09:28:00|7449.2|7446.4|7449.7|7446.9|7449.7|7446.9|7449.2|7446.4|6
1627896500000|2021-08-02 09:28:20|7450.2|7447.4|7449.7|7446.9|7450.2|7447.4|7449.7|7446.9|7
1627896510000|2021-08-02 09:28:30|7450.7|7447.9|7450.2|7447.4|7450.7|7447.9|7449.7|7446.9|7
1627896520000|2021-08-02 09:28:40|7449.7|7446.9|7449.7|7446.9|7449.7|7446.9|7449.7|7446.9|1
1627896530000|2021-08-02 09:28:50|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|2
1627896540000|2021-08-02 09:29:00|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|3
1627896550000|2021-08-02 09:29:10|7450.3|7447.5|7449.7|7446.9|7450.7|7447.9|7449.7|7446.9|85
1627896570000|2021-08-02 09:29:30|7448.7|7445.9|7450.7|7447.9|7450.7|7447.9|7448.7|7445.9|19
1627896580000|2021-08-02 09:29:40|7450.8|7448|7451.3|7448.5|7451.7|7448.9|7450.8|7448|3
1627896590000|2021-08-02 09:29:50|7450.7|7447.9|7452.2|7449.4|7452.6|7449.8|7450.7|7447.9|10
1627896600000|2021-08-02 09:30:00|7451.7|7448.9|7452.7|7449.9|7452.7|7449.9|7451.7|7448.9|1
1627896610000|2021-08-02 09:30:10|7452.6|7449.8|7451.7|7448.9|7452.6|7449.8|7451.7|7448.9|3
1627896620000|2021-08-02 09:30:20|7452.7|7449.9|7454.2|7451.4|7454.2|7451.4|7452.7|7449.9|11
1627896630000|2021-08-02 09:30:30|7453.7|7450.9|7453.7|7450.9|7454.2|7451.4|7453.7|7450.9|2
1627896640000|2021-08-02 09:30:40|7453.8|7451|7454.2|7451.4|7454.7|7451.9|7453.8|7451|26
1627896650000|2021-08-02 09:30:50|7453.7|7450.9|7454.2|7451.4|7454.2|7451.4|7453.7|7450.9|3
1627896660000|2021-08-02 09:31:00|7454.7|7451.9|7459.7|7456.9|7460.6|7457.8|7454.7|7451.9|41
1627896670000|2021-08-02 09:31:10|7459.6|7456.8|7459.7|7456.9|7460.2|7457.4|7458.7|7455.9|10
1627896680000|2021-08-02 09:31:20|7459.2|7456.4|7458.7|7455.9|7459.7|7456.9|7458.7|7455.9|11
1627896690000|2021-08-02 09:31:30|7459.2|7456.4|7458.7|7455.9|7459.2|7456.4|7458.7|7455.9|4
1627896700000|2021-08-02 09:31:40|7458.2|7455.4|7457.7|7454.9|7458.2|7455.4|7457.7|7454.9|2
1627896720000|2021-08-02 09:32:00|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7455.6|7452.8|224
1627896730000|2021-08-02 09:32:10|7455.7|7452.9|7456.2|7453.4|7456.2|7453.4|7455.7|7452.9|18
1627896750000|2021-08-02 09:32:30|7457.3|7453.3|7457.2|7454.4|7457.7|7454.9|7456.3|7453.3|31
1627896760000|2021-08-02 09:32:40|7456.8|7454|7456.7|7453.9|7456.8|7454|7456.7|7453.9|0
1627896780000|2021-08-02 09:33:00|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|2
1627896790000|2021-08-02 09:33:10|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|3
1627896800000|2021-08-02 09:33:20|7455.2|7452.4|7456.2|7453.4|7456.7|7453.9|7455.2|7452.4|14
1627896810000|2021-08-02 09:33:30|7455.7|7452.9|7455.2|7452.4|7455.7|7452.9|7455.2|7452.4|0
1627896820000|2021-08-02 09:33:40|7455.7|7452.9|7456.2|7453.4|7456.2|7453.4|7455.7|7452.9|9
1627896830000|2021-08-02 09:33:50|7456.7|7453.9|7457.7|7454.9|7458.7|7455.9|7456.7|7453.9|11
1627896840000|2021-08-02 09:34:00|7458.5|7455.7|7457.7|7454.9|7458.5|7455.7|7457.7|7454.9|47
1627896860000|2021-08-02 09:34:20|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|7456.7|7453.9|2
1627896870000|2021-08-02 09:34:30|7457.2|7454.4|7457.7|7454.9|7457.7|7454.9|7457.2|7454.4|5
1627896880000|2021-08-02 09:34:40|7457.3|7454.5|7457.7|7454.9|7457.7|7454.9|7457.3|7454.5|3
1627896890000|2021-08-02 09:34:50|7456.2|7453.4|7455.2|7452.4|7456.2|7453.4|7455.2|7452.4|171
1627896900000|2021-08-02 09:35:00|7455.3|7452.5|7454.9|7452.1|7455.3|7452.5|7454|7451.2|101
1627896910000|2021-08-02 09:35:10|7453.8|7451|7454.8|7452|7454.8|7452|7453.8|7451|4
1627896920000|2021-08-02 09:35:20|7454.9|7452.1|7454.9|7452.1|7455.3|7452.5|7454.9|7452.1|6
1627896940000|2021-08-02 09:35:40|7455.8|7453|7455.9|7453.1|7455.9|7453.1|7455.8|7453|2
1627896950000|2021-08-02 09:35:50|7454.8|7452|7454.8|7452|7454.8|7452|7454.8|7452|2
1627896960000|2021-08-02 09:36:00|7454.7|7451.9|7454.3|7451.5|7454.8|7452|7452.9|7450.1|19
1627896970000|2021-08-02 09:36:10|7453.9|7451.1|7453.8|7451|7453.9|7451.1|7453.8|7451|1
1627896980000|2021-08-02 09:36:20|7452.9|7450.1|7452.8|7450|7452.9|7450.1|7451.3|7448.5|44
1627897000000|2021-08-02 09:36:40|7452.7|7449.9|7452.9|7450.1|7452.9|7450.1|7452.3|7449.5|7
1627897010000|2021-08-02 09:36:50|7452.3|7449.5|7451.9|7449.1|7452.3|7449.5|7451.9|7449.1|3
1627897020000|2021-08-02 09:37:00|7451.8|7449|7452.8|7450|7452.8|7450|7451.8|7449|3
1627897030000|2021-08-02 09:37:10|7452.9|7450.1|7453.9|7451.1|7453.9|7451.1|7452.9|7450.1|10
1627897050000|2021-08-02 09:37:30|7453.8|7451|7453.8|7451|7453.8|7451|7453.8|7451|0
1627897060000|2021-08-02 09:37:40|7453.9|7451.1|7455.8|7453|7455.9|7453.1|7453.9|7451.1|65
1627897070000|2021-08-02 09:37:50|7456.3|7453.5|7455.3|7452.5|7456.3|7453.5|7455.3|7452.5|14
1627897080000|2021-08-02 09:38:00|7454.8|7452|7454.8|7452|7454.8|7452|7454.8|7452|0
1627897090000|2021-08-02 09:38:10|7453.4|7450.6|7453.8|7451|7453.8|7451|7452.9|7450.1|65
1627897100000|2021-08-02 09:38:20|7453.9|7451.1|7454.3|7451.5|7454.3|7451.5|7453.9|7451.1|8
1627897110000|2021-08-02 09:38:30|7453.9|7451.1|7453.9|7451.1|7453.9|7451.1|7453.9|7451.1|1
1627897120000|2021-08-02 09:38:40|7453.8|7451|7453.3|7450.5|7453.8|7451|7452.8|7450|14
1627897140000|2021-08-02 09:39:00|7453.8|7451|7451.9|7449.1|7453.9|7451.1|7451.9|7449.1|28
1627897150000|2021-08-02 09:39:10|7451.8|7449|7453.3|7450.5|7453.3|7450.5|7451.8|7449|47
1627897170000|2021-08-02 09:39:30|7452.8|7450|7454.7|7451.9|7454.7|7451.9|7452.8|7450|58
1627897180000|2021-08-02 09:39:40|7454.8|7452|7453.3|7450.5|7454.8|7452|7453.3|7450.5|21
1627897190000|2021-08-02 09:39:50|7453.8|7451|7452.7|7449.9|7454.7|7451.9|7452.7|7449.9|22
1627897200000|2021-08-02 09:40:00|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|4
1627897210000|2021-08-02 09:40:10|7452.7|7449.9|7452.8|7450|7453.3|7450.5|7452.7|7449.9|24
1627897230000|2021-08-02 09:40:30|7452.7|7449.9|7451.3|7448.5|7452.7|7449.9|7451.3|7448.5|17
1627897240000|2021-08-02 09:40:40|7451.7|7448.9|7452.7|7449.9|7452.7|7449.9|7451.7|7448.9|8
1627897270000|2021-08-02 09:41:10|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|4
1627897280000|2021-08-02 09:41:20|7450.8|7448|7450.7|7447.9|7451.3|7448.5|7450.7|7447.9|3
1627897290000|2021-08-02 09:41:30|7449.8|7447|7449.8|7447|7449.8|7447|7449.4|7446.6|25
1627897300000|2021-08-02 09:41:40|7449.9|7447.1|7450.8|7448|7451.2|7448.4|7449.9|7447.1|3
1627897310000|2021-08-02 09:41:50|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|1
1627897320000|2021-08-02 09:42:00|7451.9|7449.1|7453.7|7450.9|7453.7|7450.9|7451.9|7449.1|14
1627897330000|2021-08-02 09:42:10|7452.9|7450.1|7453.3|7450.5|7453.3|7450.5|7452.9|7450.1|1
1627897340000|2021-08-02 09:42:20|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|0
1627897350000|2021-08-02 09:42:30|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|7453.3|7450.5|5
1627897360000|2021-08-02 09:42:40|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|2
1627897370000|2021-08-02 09:42:50|||||||||7
1627897380000|2021-08-02 09:43:00|7453.8|7451|7450.9|7448.1|7453.8|7451|7450.9|7448.1|15
1627897390000|2021-08-02 09:43:10|7450.8|7448|7452.3|7449.5|7452.3|7449.5|7450.8|7448|7
1627897400000|2021-08-02 09:43:20|7451.9|7449.1|7452.3|7449.5|7452.3|7449.5|7451.9|7449.1|0
1627897410000|2021-08-02 09:43:30|7451.9|7449.1|7450.3|7447.5|7451.9|7449.1|7450.3|7447.5|2
1627897420000|2021-08-02 09:43:40|7450.7|7447.9|7450.9|7448.1|7450.9|7448.1|7450.7|7447.9|0
1627897450000|2021-08-02 09:44:10|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|0
1627897470000|2021-08-02 09:44:30|7450.8|7448|7450.7|7447.9|7451.1|7448.3|7450.7|7447.9|10
1627897480000|2021-08-02 09:44:40|7450.8|7448|7451.2|7448.4|7451.2|7448.4|7450.8|7448|2
1627897490000|2021-08-02 09:44:50|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|3
1627897500000|2021-08-02 09:45:00|7451.6|7448.8|7450.3|7447.5|7451.6|7448.8|7450.3|7447.5|2
1627897510000|2021-08-02 09:45:10|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|0
1627897530000|2021-08-02 09:45:30|7450.9|7448.1|7452.3|7449.5|7452.7|7449.9|7450.9|7448.1|38
1627897540000|2021-08-02 09:45:40|7451.8|7449|7452.6|7449.8|7452.6|7449.8|7451.7|7448.9|1
1627897550000|2021-08-02 09:45:50|7452.8|7450|7451.8|7449|7452.8|7450|7451.8|7449|11
1627897560000|2021-08-02 09:46:00|7451.9|7449.1|7451.9|7449.1|7451.9|7449.1|7451.9|7449.1|0
1627897570000|2021-08-02 09:46:10|7451.7|7448.9|7450.9|7448.1|7451.7|7448.9|7450.7|7447.9|1
1627897590000|2021-08-02 09:46:30|7450.7|7447.9|7451.8|7449|7452.2|7449.4|7450.7|7447.9|32
1627897600000|2021-08-02 09:46:40|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|7451.7|7448.9|29
1627897620000|2021-08-02 09:47:00|7450.7|7447.9|7449.9|7447.1|7450.7|7447.9|7449.9|7447.1|4
1627897630000|2021-08-02 09:47:10|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|1
1627897650000|2021-08-02 09:47:30|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|0
1627897660000|2021-08-02 09:47:40|7450.7|7447.9|7449.8|7447|7450.7|7447.9|7449.8|7447|2
1627897680000|2021-08-02 09:48:00|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|7450.7|7447.9|2
1627897690000|2021-08-02 09:48:10|7449.8|7447|7450.3|7447.5|7450.3|7447.5|7448.8|7446|35
1627897700000|2021-08-02 09:48:20|7449.7|7446.9|7449.7|7446.9|7450.3|7447.5|7449.7|7446.9|1
1627897710000|2021-08-02 09:48:30|7450.1|7447.3|7452.7|7449.9|7452.7|7449.9|7450.1|7447.3|10
1627897720000|2021-08-02 09:48:40|7451.8|7449|7451.8|7449|7452.7|7449.9|7451.8|7449|7
1627897730000|2021-08-02 09:48:50|7451.7|7448.9|7450.7|7447.9|7452.7|7449.9|7450.7|7447.9|5
1627897740000|2021-08-02 09:49:00|7450.6|7447.8|7450.2|7447.4|7450.7|7447.9|7449.7|7446.9|4
1627897750000|2021-08-02 09:49:10|7450.3|7447.5|7450.3|7447.5|7450.7|7447.9|7450.3|7447.5|2
1627897760000|2021-08-02 09:49:20|7449.8|7447|7448.8|7446|7449.8|7447|7448.8|7446|11
1627897770000|2021-08-02 09:49:30|7448.6|7445.8|7447.8|7445|7448.6|7445.8|7447.8|7445|9
1627897780000|2021-08-02 09:49:40|||||||||2
1627897790000|2021-08-02 09:49:50|7448.7|7445.9|7447.8|7445|7448.7|7445.9|7447.8|7445|31
1627897800000|2021-08-02 09:50:00|7446.8|7444|7446.8|7444|7446.8|7444|7446.8|7444|11
1627897810000|2021-08-02 09:50:10|7447.7|7444.9|7448.8|7446|7448.8|7446|7447.7|7444.9|61
1627897820000|2021-08-02 09:50:20|7448.7|7445.9|7448.7|7445.9|7448.7|7445.9|7447.8|7445|4
1627897830000|2021-08-02 09:50:30|7448.8|7446|7447.8|7445|7448.8|7446|7447.8|7445|2
1627897840000|2021-08-02 09:50:40|7448.8|7446|7447.8|7445|7448.8|7446|7447.8|7445|9
1627897850000|2021-08-02 09:50:50|7448.3|7445.5|7448.8|7446|7448.8|7446|7448.3|7445.5|3
1627897860000|2021-08-02 09:51:00|7447.9|7445.1|7448.8|7446|7448.8|7446|7447.8|7445|6
1627897870000|2021-08-02 09:51:10|||||||||10
1627897880000|2021-08-02 09:51:20|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|7447.8|7445|11
1627897890000|2021-08-02 09:51:30|7447.8|7445|7447.8|7445|7447.8|7445|7446.8|7444|31
1627897910000|2021-08-02 09:51:50|7446.8|7444|7446.8|7444|7446.8|7444|7446.8|7444|69
1627897920000|2021-08-02 09:52:00|7446|7443.2|7447.8|7445|7447.8|7445|7445.4|7442.6|26
1627897930000|2021-08-02 09:52:10|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|7448.3|7445.5|4
1627897940000|2021-08-02 09:52:20|7448.8|7446|7448.8|7446|7448.8|7446|7448.8|7446|52
1627897950000|2021-08-02 09:52:30|7447.8|7445|7447.8|7445|7447.8|7445|7447.8|7445|7
1627897960000|2021-08-02 09:52:40|7448.7|7445.9|7448.3|7445.5|7448.8|7446|7448.3|7445.5|8
1627897970000|2021-08-02 09:52:50|7447.9|7445.1|7447.8|7445|7447.9|7445.1|7446.8|7444|11
1627897980000|2021-08-02 09:53:00|7447.3|7444.5|7444.8|7442|7447.3|7444.5|7444.8|7442|22
1627897990000|2021-08-02 09:53:10|7444.9|7442.1|7445.8|7443|7445.8|7443|7444.9|7442.1|13
1627898000000|2021-08-02 09:53:20|7446.8|7444|7446.3|7443.5|7446.8|7444|7446.3|7443.5|8
1627898010000|2021-08-02 09:53:30|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|7446.4|7443.6|3
1627898020000|2021-08-02 09:53:40|7446.8|7444|7447.3|7444.5|7447.3|7444.5|7445.8|7443|19
1627898030000|2021-08-02 09:53:50|7447.8|7445|7448.8|7446|7448.8|7446|7446.8|7444|5
1627898040000|2021-08-02 09:54:00|7449.7|7446.9|7449.8|7447|7450.8|7448|7449.7|7446.9|72
1627898050000|2021-08-02 09:54:10|7450.8|7448|7450.8|7448|7451.8|7449|7450.8|7448|24
1627898060000|2021-08-02 09:54:20|7450.7|7447.9|7450.8|7448|7450.8|7448|7450.3|7447.5|3
1627898070000|2021-08-02 09:54:30|7450.6|7447.8|7449.3|7446.5|7450.6|7447.8|7448.3|7445.5|11
1627898080000|2021-08-02 09:54:40|7448.8|7446|7449.3|7446.5|7449.8|7447|7448.8|7446|3
1627898090000|2021-08-02 09:54:50|7448.8|7446|7448.8|7446|7448.8|7446|7448.8|7446|2
1627898100000|2021-08-02 09:55:00|7447.7|7444.9|7447.7|7444.9|7447.7|7444.9|7447.7|7444.9|1
1627898110000|2021-08-02 09:55:10|7447.8|7445|7447.3|7444.5|7447.8|7445|7447.3|7444.5|2
1627898120000|2021-08-02 09:55:20|7446.8|7444|7447.8|7445|7447.8|7445|7446.8|7444|3
1627898130000|2021-08-02 09:55:30|7446.8|7444|7446.8|7444|7446.8|7444|7446.8|7444|2
1627898140000|2021-08-02 09:55:40|7447.3|7444.5|7447.8|7445|7447.8|7445|7447.3|7444.5|3
1627898160000|2021-08-02 09:56:00|7446.8|7444|7447.8|7445|7447.8|7445|7446.3|7443.5|13
1627898170000|2021-08-02 09:56:10|7446.8|7444|7446.8|7444|7446.8|7444|7445.8|7443|9
1627898180000|2021-08-02 09:56:20|7446.6|7443.8|7443.8|7441|7446.6|7443.8|7443.8|7441|41
1627898190000|2021-08-02 09:56:30|7444.3|7441.5|7443.8|7441|7444.3|7441.5|7443.8|7441|50
1627898200000|2021-08-02 09:56:40|||||||||3
1627898210000|2021-08-02 09:56:50|7444.3|7441.5|7444.8|7442|7444.8|7442|7444.3|7441.5|4
1627898220000|2021-08-02 09:57:00|7443.9|7441.1|7443.8|7441|7444.8|7442|7443.8|7441|66
1627898230000|2021-08-02 09:57:10|||||||||13
1627898240000|2021-08-02 09:57:20|7444.3|7441.5|7444.8|7442|7444.8|7442|7444.3|7441.5|18
1627898250000|2021-08-02 09:57:30|7443.8|7441|7443.8|7441|7443.8|7441|7443.8|7441|8
1627898280000|2021-08-02 09:58:00|||||||||53
1627898290000|2021-08-02 09:58:10|||||||||23
1627898300000|2021-08-02 09:58:20|||||||||245
1627898310000|2021-08-02 09:58:30|7444.3|7441.5|7443.8|7441|7444.3|7441.5|7443.8|7441|98
1627898320000|2021-08-02 09:58:40|7444.3|7441.5|7443.8|7441|7444.3|7441.5|7443.8|7441|23
1627898330000|2021-08-02 09:58:50|7444.8|7442|7444.8|7442|7444.8|7442|7444.8|7442|4
1627898340000|2021-08-02 09:59:00|7444.7|7441.9|7444.3|7441.5|7444.8|7442|7443.8|7441|48
1627898350000|2021-08-02 09:59:10|7443.8|7441|7443.8|7441|7443.8|7441|7443.8|7441|0
1627898360000|2021-08-02 09:59:20|||||||||10
1627898370000|2021-08-02 09:59:30|||||||||59
1627898380000|2021-08-02 09:59:40|||||||||2
1627898390000|2021-08-02 09:59:50|7444.3|7441.5|7444.8|7442|7444.8|7442|7444.3|7441.5|7
1627898400000|2021-08-02 10:00:00|7444.7|7441.9|7444.8|7442|7445.7|7442.9|7443.8|7441|156
1627898410000|2021-08-02 10:00:10|7444.7|7441.9|7443.8|7441|7444.7|7441.9|7443.8|7441|10
1627898420000|2021-08-02 10:00:20|7441.8|7439|7441.8|7439|7441.8|7439|7441.8|7439|10
1627898430000|2021-08-02 10:00:30|7440.8|7438|7436.8|7434|7440.8|7438|7435.8|7433|307
1627898440000|2021-08-02 10:00:40|7436.9|7434.1|7431.9|7429.1|7436.9|7434.1|7430.9|7428.1|196
1627898450000|2021-08-02 10:00:50|7431|7428.2|7430.8|7428|7431|7428.2|7429.5|7426.7|52
1627898460000|2021-08-02 10:01:00|7430.9|7428.1|7425.9|7423.1|7430.9|7428.1|7425.9|7423.1|371
1627898470000|2021-08-02 10:01:10|7424|7421.2|7425.4|7422.6|7425.9|7423.1|7424|7421.2|53
1627898480000|2021-08-02 10:01:20|7425|7422.2|7426.4|7423.6|7427|7424.2|7425|7422.2|85
1627898490000|2021-08-02 10:01:30|7426.5|7423.7|7428.9|7426.1|7428.9|7426.1|7426.5|7423.7|78
1627898500000|2021-08-02 10:01:40|7428.8|7426|7427.9|7425.1|7428.8|7426|7427.5|7424.7|6
1627898510000|2021-08-02 10:01:50|7428|7425.2|7429.4|7426.6|7429.5|7426.7|7428|7425.2|14
1627898520000|2021-08-02 10:02:00|7429|7426.2|7429.9|7427.1|7429.9|7427.1|7428.9|7426.1|38
1627898530000|2021-08-02 10:02:10|7429|7426.2|7430.9|7428.1|7431.4|7428.6|7429|7426.2|147
1627898540000|2021-08-02 10:02:20|7431|7428.2|7430.9|7428.1|7433.3|7430.5|7430.9|7428.1|78
1627898550000|2021-08-02 10:02:30|7431.9|7429.1|7431.9|7429.1|7431.9|7429.1|7431.9|7429.1|79
1627898560000|2021-08-02 10:02:40|7432|7429.2|7432|7429.2|7432|7429.2|7432|7429.2|0
1627898570000|2021-08-02 10:02:50|7431.9|7429.1|7430.9|7428.1|7431.9|7429.1|7430.9|7428.1|4
1627898580000|2021-08-02 10:03:00|7431|7428.2|7429.9|7427.1|7431|7428.2|7429|7426.2|99
1627898590000|2021-08-02 10:03:10|7429.5|7426.7|7430.4|7427.6|7430.5|7427.7|7429.5|7426.7|157
1627898600000|2021-08-02 10:03:20|7431|7428.2|7432.4|7429.6|7432.4|7429.6|7431|7428.2|6
1627898610000|2021-08-02 10:03:30|7432|7429.2|7432.9|7430.1|7432.9|7430.1|7432|7429.2|1
1627898620000|2021-08-02 10:03:40|7433.4|7430.6|7433.4|7430.6|7433.4|7430.6|7431.9|7429.1|28
1627898630000|2021-08-02 10:03:50|7433|7430.2|7432.9|7430.1|7433|7430.2|7432.4|7429.6|4
1627898640000|2021-08-02 10:04:00|7432|7429.2|7434.5|7431.7|7434.9|7432.1|7432|7429.2|134
1627898650000|2021-08-02 10:04:10|7434.4|7431.6|7433.9|7431.1|7434.4|7431.6|7433.9|7431.1|0
1627898660000|2021-08-02 10:04:20|7433|7430.2|7434|7431.2|7434|7431.2|7432|7429.2|52
1627898670000|2021-08-02 10:04:30|7433.5|7430.7|7432.5|7429.7|7433.5|7430.7|7432.5|7429.7|2
1627898680000|2021-08-02 10:04:40|7432|7429.2|7431.4|7428.6|7432.4|7429.6|7431|7428.2|3
1627898690000|2021-08-02 10:04:50|7431|7428.2|7432.5|7429.7|7432.5|7429.7|7431|7428.2|2
1627898700000|2021-08-02 10:05:00|7432.4|7429.6|7431.5|7428.7|7432.4|7429.6|7431.5|7428.7|2
1627898710000|2021-08-02 10:05:10|7431.8|7429|7431.9|7429.1|7431.9|7429.1|7431.5|7428.7|2
1627898720000|2021-08-02 10:05:20|7431.8|7429|7430.9|7428.1|7431.8|7429|7430.4|7427.6|17
1627898730000|2021-08-02 10:05:30|7431|7428.2|7431.9|7429.1|7431.9|7429.1|7431|7428.2|3
1627898740000|2021-08-02 10:05:40|7431.8|7429|7429|7426.2|7431.8|7429|7429|7426.2|23
1627898750000|2021-08-02 10:05:50|7428.5|7425.7|7428|7425.2|7429|7426.2|7428|7425.2|9
1627898760000|2021-08-02 10:06:00|7427.9|7425.1|7427|7424.2|7428|7425.2|7427|7424.2|10
1627898770000|2021-08-02 10:06:10|7426.9|7424.1|7428.5|7425.7|7428.9|7426.1|7426|7423.2|96
1627898780000|2021-08-02 10:06:20|7428|7425.2|7427|7424.2|7428|7425.2|7427|7424.2|17
1627898790000|2021-08-02 10:06:30|7427.5|7424.7|7426.9|7424.1|7427.5|7424.7|7426.9|7424.1|9
1627898800000|2021-08-02 10:06:40|7427|7424.2|7428.5|7425.7|7429|7426.2|7426|7423.2|18
1627898810000|2021-08-02 10:06:50|7428|7425.2|7428|7425.2|7428.5|7425.7|7428|7425.2|0
1627898820000|2021-08-02 10:07:00|7427.5|7424.7|7427|7424.2|7427.5|7424.7|7426.5|7423.7|18
1627898830000|2021-08-02 10:07:10|7426.5|7423.7|7428|7425.2|7428|7425.2|7426|7423.2|11
1627898840000|2021-08-02 10:07:20|7428.5|7425.7|7429.5|7426.7|7430.9|7428.1|7428|7425.2|455
1627898850000|2021-08-02 10:07:30|7429|7426.2|7428.8|7426|7429.4|7426.6|7427.5|7424.7|185
1627898860000|2021-08-02 10:07:40|7429|7426.2|7429|7426.2|7429|7426.2|7429|7426.2|4
1627898890000|2021-08-02 10:08:10|7428.9|7426.1|7428.4|7425.6|7428.9|7426.1|7428|7425.2|14
1627898900000|2021-08-02 10:08:20|7428|7425.2|7428.4|7425.6|7429|7426.2|7428|7425.2|14
1627898910000|2021-08-02 10:08:30|7428|7425.2|7428.4|7425.6|7428.4|7425.6|7428|7425.2|12
1627898920000|2021-08-02 10:08:40|||||||||2
1627898930000|2021-08-02 10:08:50|7429.9|7427.1|7429|7426.2|7429.9|7427.1|7429|7426.2|11
1627898940000|2021-08-02 10:09:00|7429.4|7426.6|7429.4|7426.6|7429.4|7426.6|7429.4|7426.6|5
1627898950000|2021-08-02 10:09:10|7429.8|7427|7430.4|7427.6|7430.4|7427.6|7429.8|7427|4
1627898960000|2021-08-02 10:09:20|7430|7427.2|7430|7427.2|7430.4|7427.6|7429.9|7427.1|16
1627898970000|2021-08-02 10:09:30|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|0
1627898980000|2021-08-02 10:09:40|7429|7426.2|7429.4|7426.6|7429.4|7426.6|7429|7426.2|10
1627898990000|2021-08-02 10:09:50|7429.5|7426.7|7431.9|7429.1|7431.9|7429.1|7429.5|7426.7|105
1627899000000|2021-08-02 10:10:00|7431.5|7428.7|7430|7427.2|7431.5|7428.7|7430|7427.2|7
1627899010000|2021-08-02 10:10:10|7429.5|7426.7|7429.9|7427.1|7430|7427.2|7429.4|7426.6|2
1627899020000|2021-08-02 10:10:20|7429.5|7426.7|7429|7426.2|7429.9|7427.1|7429|7426.2|6
1627899030000|2021-08-02 10:10:30|7429.8|7427|7430|7427.2|7430|7427.2|7429.5|7426.7|19
1627899040000|2021-08-02 10:10:40|7429|7426.2|7427.9|7425.1|7429|7426.2|7427.5|7424.7|18
1627899050000|2021-08-02 10:10:50|7428.8|7426|7429.9|7427.1|7429.9|7427.1|7428.8|7426|18
1627899060000|2021-08-02 10:11:00|7428.9|7426.1|7428.5|7425.7|7428.9|7426.1|7428|7425.2|9
1627899070000|2021-08-02 10:11:10|7428.1|7425.3|7426.9|7424.1|7428.9|7426.1|7426.9|7424.1|6
1627899080000|2021-08-02 10:11:20|7427|7424.2|7427.9|7425.1|7427.9|7425.1|7426|7423.2|247
1627899090000|2021-08-02 10:11:30|7428.4|7425.6|7427.5|7424.7|7428.4|7425.6|7426.9|7424.1|7
1627899100000|2021-08-02 10:11:40|7427.4|7424.6|7428.9|7426.1|7428.9|7426.1|7427|7424.2|7
1627899110000|2021-08-02 10:11:50|7429|7426.2|7429.9|7427.1|7429.9|7427.1|7428.9|7426.1|3
1627899120000|2021-08-02 10:12:00|||||||||6
1627899130000|2021-08-02 10:12:10|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|39
1627899150000|2021-08-02 10:12:30|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|7428.9|7426.1|68
1627899160000|2021-08-02 10:12:40|7429.8|7427|7429.4|7426.6|7429.8|7427|7428.9|7426.1|3
1627899170000|2021-08-02 10:12:50|7428.9|7426.1|7429.9|7427.1|7429.9|7427.1|7428.9|7426.1|0
1627899180000|2021-08-02 10:13:00|7429.4|7426.6|7427.9|7425.1|7429.4|7426.6|7427.9|7425.1|7
1627899190000|2021-08-02 10:13:10|7427.4|7424.6|7427.4|7424.6|7427.4|7424.6|7426.9|7424.1|7
1627899200000|2021-08-02 10:13:20|7427.9|7425.1|7429.9|7427.1|7430.9|7428.1|7427.9|7425.1|47
1627899210000|2021-08-02 10:13:30|7429.4|7426.6|7427.9|7425.1|7429.4|7426.6|7427.9|7425.1|14
1627899220000|2021-08-02 10:13:40|7427.4|7424.6|7428.4|7425.6|7428.4|7425.6|7426.9|7424.1|9
1627899230000|2021-08-02 10:13:50|7428.8|7426|7429.4|7426.6|7429.4|7426.6|7427.9|7425.1|6
1627899240000|2021-08-02 10:14:00|7428.9|7426.1|7429.9|7427.1|7429.9|7427.1|7428.9|7426.1|5
1627899250000|2021-08-02 10:14:10|7429.8|7427|7429.4|7426.6|7429.8|7427|7429.4|7426.6|3
1627899260000|2021-08-02 10:14:20|7428.9|7426.1|7429.9|7427.1|7429.9|7427.1|7428.9|7426.1|1
1627899270000|2021-08-02 10:14:30|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7428.9|7426.1|7
1627899280000|2021-08-02 10:14:40|||||||||1
1627899290000|2021-08-02 10:14:50|||||||||2
1627899300000|2021-08-02 10:15:00|7428.4|7425.6|7426.4|7423.6|7428.4|7425.6|7425.4|7422.6|55
1627899310000|2021-08-02 10:15:10|7426.9|7424.1|7426.4|7423.6|7426.9|7424.1|7425.9|7423.1|58
1627899320000|2021-08-02 10:15:20|7425.9|7423.1|7427.4|7424.6|7427.4|7424.6|7425.9|7423.1|23
1627899330000|2021-08-02 10:15:30|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|1
1627899340000|2021-08-02 10:15:40|7428.4|7425.6|7428.4|7425.6|7428.4|7425.6|7428.4|7425.6|1
1627899350000|2021-08-02 10:15:50|7427.9|7425.1|7427.9|7425.1|7428.9|7426.1|7427.4|7424.6|36
1627899360000|2021-08-02 10:16:00|7428.4|7425.6|7429.4|7426.6|7429.9|7427.1|7428.4|7425.6|5
1627899370000|2021-08-02 10:16:10|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|7429.4|7426.6|0
1627899380000|2021-08-02 10:16:20|7429|7426.2|7428.9|7426.1|7429|7426.2|7428.9|7426.1|6
1627899390000|2021-08-02 10:16:30|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|2
1627899400000|2021-08-02 10:16:40|7428.4|7425.6|7428.9|7426.1|7428.9|7426.1|7428.4|7425.6|3
1627899410000|2021-08-02 10:16:50|7429.4|7426.6|7429.5|7426.7|7429.9|7427.1|7429.4|7426.6|0
1627899420000|2021-08-02 10:17:00|7429.4|7426.6|7429.9|7427.1|7429.9|7427.1|7428.9|7426.1|7
1627899430000|2021-08-02 10:17:10|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7428.9|7426.1|7
1627899440000|2021-08-02 10:17:20|||||||||5
1627899450000|2021-08-02 10:17:30|7427.9|7425.1|7428.4|7425.6|7428.9|7426.1|7427.9|7425.1|51
1627899460000|2021-08-02 10:17:40|7428|7425.2|7428|7425.2|7428.4|7425.6|7428|7425.2|1
1627899470000|2021-08-02 10:17:50|7428.9|7426.1|7427.5|7424.7|7428.9|7426.1|7427.5|7424.7|15
1627899480000|2021-08-02 10:18:00|7427.4|7424.6|7426.9|7424.1|7427.9|7425.1|7426.9|7424.1|11
1627899490000|2021-08-02 10:18:10|7427.1|7424.3|7428.5|7425.7|7428.9|7426.1|7427.1|7424.3|33
1627899500000|2021-08-02 10:18:20|7428.9|7426.1|7428.9|7426.1|7429.9|7427.1|7428.9|7426.1|10
1627899520000|2021-08-02 10:18:40|7428.4|7425.6|7429|7426.2|7429|7426.2|7428.4|7425.6|1
1627899530000|2021-08-02 10:18:50|7429.9|7427.1|7430.9|7428.1|7431|7428.2|7429.5|7426.7|10
1627899540000|2021-08-02 10:19:00|7430.1|7427.3|7429.9|7427.1|7430.4|7427.6|7429.4|7426.6|2
1627899550000|2021-08-02 10:19:10|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|1
1627899560000|2021-08-02 10:19:20|7428.9|7426.1|7427.9|7425.1|7430.4|7427.6|7427|7424.2|51
1627899570000|2021-08-02 10:19:30|7427.5|7424.7|7427.9|7425.1|7427.9|7425.1|7427.5|7424.7|0
1627899580000|2021-08-02 10:19:40|7427.5|7424.7|7427.9|7425.1|7427.9|7425.1|7426.9|7424.1|5
1627899590000|2021-08-02 10:19:50|7427.5|7424.7|7427.9|7425.1|7427.9|7425.1|7427.5|7424.7|1
1627899600000|2021-08-02 10:20:00|7427|7424.2|7426.9|7424.1|7427|7424.2|7426|7423.2|26
1627899610000|2021-08-02 10:20:10|7426.5|7423.7|7426|7423.2|7426.5|7423.7|7426|7423.2|2
1627899620000|2021-08-02 10:20:20|7426.9|7424.1|7427|7424.2|7427|7424.2|7426.9|7424.1|55
1627899630000|2021-08-02 10:20:30|7426.6|7423.8|7426|7423.2|7426.6|7423.8|7426|7423.2|2
1627899640000|2021-08-02 10:20:40|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7425.6|7422.8|7
1627899650000|2021-08-02 10:20:50|7425.5|7422.7|7427.9|7425.1|7427.9|7425.1|7425|7422.2|28
1627899660000|2021-08-02 10:21:00|7429.9|7427.1|7429.5|7426.7|7429.9|7427.1|7429|7426.2|27
1627899670000|2021-08-02 10:21:10|7429.1|7426.3|7429.4|7426.6|7429.4|7426.6|7429|7426.2|0
1627899680000|2021-08-02 10:21:20|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|0
1627899690000|2021-08-02 10:21:30|7429|7426.2|7429.4|7426.6|7429.4|7426.6|7429|7426.2|16
1627899700000|2021-08-02 10:21:40|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|7429.5|7426.7|0
1627899730000|2021-08-02 10:22:10|7429|7426.2|7429.9|7427.1|7429.9|7427.1|7429|7426.2|1
1627899740000|2021-08-02 10:22:20|7429.5|7426.7|7428.1|7425.3|7429.5|7426.7|7428.1|7425.3|10
1627899750000|2021-08-02 10:22:30|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|0
1627899760000|2021-08-02 10:22:40|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|7
1627899770000|2021-08-02 10:22:50|7428.5|7425.7|7429|7426.2|7429|7426.2|7428.5|7425.7|1
1627899780000|2021-08-02 10:23:00|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|6
1627899790000|2021-08-02 10:23:10|7428.9|7426.1|7428.9|7426.1|7429|7426.2|7428.9|7426.1|18
1627899800000|2021-08-02 10:23:20|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|63
1627899810000|2021-08-02 10:23:30|7428.4|7425.6|7427.9|7425.1|7428.4|7425.6|7427.9|7425.1|8
1627899820000|2021-08-02 10:23:40|7428.8|7426|7428.8|7426|7428.8|7426|7428.8|7426|36
1627899830000|2021-08-02 10:23:50|7428.9|7426.1|7429.9|7427.1|7429.9|7427.1|7428.9|7426.1|9
1627899840000|2021-08-02 10:24:00|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7428.9|7426.1|5
1627899850000|2021-08-02 10:24:10|7428|7425.2|7428.9|7426.1|7428.9|7426.1|7428|7425.2|30
1627899870000|2021-08-02 10:24:30|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|2
1627899880000|2021-08-02 10:24:40|7428.1|7425.3|7429.9|7427.1|7429.9|7427.1|7428|7425.2|3
1627899890000|2021-08-02 10:24:50|7429.5|7426.7|7428.9|7426.1|7429.5|7426.7|7428.9|7426.1|113
1627899900000|2021-08-02 10:25:00|7429|7426.2|7428.9|7426.1|7429.9|7427.1|7428|7425.2|28
1627899910000|2021-08-02 10:25:10|7428.5|7425.7|7429.4|7426.6|7429.9|7427.1|7428.5|7425.7|59
1627899920000|2021-08-02 10:25:20|7429|7426.2|7429.5|7426.7|7429.5|7426.7|7429|7426.2|0
1627899930000|2021-08-02 10:25:30|7429.1|7426.3|7430|7427.2|7430|7427.2|7428.9|7426.1|28
1627899940000|2021-08-02 10:25:40|7430.9|7428.1|7430.9|7428.1|7430.9|7428.1|7430.9|7428.1|2
1627899950000|2021-08-02 10:25:50|7431|7428.2|7433|7430.2|7433.4|7430.6|7431|7428.2|42
1627899960000|2021-08-02 10:26:00|7433.9|7431.1|7434.4|7431.6|7434.4|7431.6|7433.9|7431.1|30
1627899970000|2021-08-02 10:26:10|7434|7431.2|7434.9|7432.1|7434.9|7432.1|7433.4|7430.6|9
1627899980000|2021-08-02 10:26:20|7435|7432.2|7437.9|7435.1|7437.9|7435.1|7435|7432.2|33
1627899990000|2021-08-02 10:26:30|7438.4|7435.6|7437.4|7434.6|7438.4|7435.6|7437|7434.2|8
1627900000000|2021-08-02 10:26:40|7436.9|7434.1|7436.9|7434.1|7436.9|7434.1|7436|7433.2|4
1627900010000|2021-08-02 10:26:50|7436.8|7434|7435.4|7432.6|7436.9|7434.1|7435|7432.2|42
1627900020000|2021-08-02 10:27:00|7434.9|7432.1|7434.9|7432.1|7434.9|7432.1|7434.5|7431.7|24
1627900030000|2021-08-02 10:27:10|7434.5|7431.7|7434|7431.2|7434.9|7432.1|7434|7431.2|2
1627900040000|2021-08-02 10:27:20|7433.5|7430.7|7433.5|7430.7|7433.9|7431.1|7433.1|7430.3|3
1627900050000|2021-08-02 10:27:30|7433.9|7431.1|7433.9|7431.1|7433.9|7431.1|7433.9|7431.1|0
1627900060000|2021-08-02 10:27:40|||||||||1
1627900070000|2021-08-02 10:27:50|7434|7431.2|7434.9|7432.1|7435.4|7432.6|7434|7431.2|4
1627900080000|2021-08-02 10:28:00|7434.5|7431.7|7433.4|7430.6|7434.5|7431.7|7433.4|7430.6|39
1627900090000|2021-08-02 10:28:10|7433|7430.2|7433|7430.2|7433|7430.2|7433|7430.2|0
1627900100000|2021-08-02 10:28:20|7433.4|7430.6|7434.9|7432.1|7434.9|7432.1|7433|7430.2|14
1627900110000|2021-08-02 10:28:30|||||||||1
1627900120000|2021-08-02 10:28:40|||||||||14
1627900130000|2021-08-02 10:28:50|7434|7431.2|7435.8|7433|7435.8|7433|7433.9|7431.1|15
1627900140000|2021-08-02 10:29:00|7435.9|7433.1|7434.4|7431.6|7436.3|7433.5|7434|7431.2|12
1627900150000|2021-08-02 10:29:10|7434.5|7431.7|7434.9|7432.1|7435.9|7433.1|7434.5|7431.7|7
1627900160000|2021-08-02 10:29:20|7434.8|7432|7433.9|7431.1|7434.8|7432|7433.9|7431.1|4
1627900170000|2021-08-02 10:29:30|7434.1|7431.3|7433.4|7430.6|7434.5|7431.7|7433|7430.2|20
1627900180000|2021-08-02 10:29:40|7433|7430.2|7434|7431.2|7434.8|7432|7433|7430.2|22
1627900200000|2021-08-02 10:30:00|7434.9|7432.1|7435.4|7432.6|7435.4|7432.6|7434.9|7432.1|3
1627900210000|2021-08-02 10:30:10|7435|7432.2|7436.4|7433.6|7436.4|7433.6|7434.9|7432.1|6
1627900220000|2021-08-02 10:30:20|7436|7433.2|7435.9|7433.1|7436.4|7433.6|7435.9|7433.1|3
1627900230000|2021-08-02 10:30:30|7436|7433.2|7436.4|7433.6|7436.4|7433.6|7435.9|7433.1|4
1627900240000|2021-08-02 10:30:40|7436.5|7433.7|7434.3|7431.5|7436.5|7433.7|7433.4|7430.6|21
1627900250000|2021-08-02 10:30:50|7433.9|7431.1|7432.5|7429.7|7433.9|7431.1|7432.5|7429.7|1
1627900260000|2021-08-02 10:31:00|7432.1|7429.3|7432.8|7430|7432.8|7430|7431|7428.2|34
1627900270000|2021-08-02 10:31:10|7432.9|7430.1|7434.8|7432|7434.8|7432|7431.9|7429.1|18
1627900280000|2021-08-02 10:31:20|7435.3|7432.5|7435.4|7432.6|7435.4|7432.6|7433.9|7431.1|2
1627900290000|2021-08-02 10:31:30|7435.8|7433|7435.4|7432.6|7435.8|7433|7435.4|7432.6|8
1627900300000|2021-08-02 10:31:40|7435.8|7433|7435|7432.2|7435.9|7433.1|7435|7432.2|6
1627900310000|2021-08-02 10:31:50|7434.9|7432.1|7435.9|7433.1|7435.9|7433.1|7434.9|7432.1|2
1627900320000|2021-08-02 10:32:00|7435.8|7433|7434.9|7432.1|7435.8|7433|7433.9|7431.1|32
1627900330000|2021-08-02 10:32:10|7435|7432.2|7434.5|7431.7|7435.4|7432.6|7434.5|7431.7|2
1627900340000|2021-08-02 10:32:20|7434.9|7432.1|7435.4|7432.6|7435.4|7432.6|7434.5|7431.7|1
1627900350000|2021-08-02 10:32:30|7434.9|7432.1|7434.4|7431.6|7435.4|7432.6|7434.4|7431.6|5
1627900360000|2021-08-02 10:32:40|7434.3|7431.5|7431.4|7428.6|7434.3|7431.5|7431|7428.2|22
1627900370000|2021-08-02 10:32:50|7431.9|7429.1|7431.9|7429.1|7431.9|7429.1|7431.5|7428.7|2
1627900380000|2021-08-02 10:33:00|7431.4|7428.6|7429.9|7427.1|7431.4|7428.6|7429.9|7427.1|11
1627900390000|2021-08-02 10:33:10|7429.5|7426.7|7429.5|7426.7|7429.8|7427|7429|7426.2|5
1627900400000|2021-08-02 10:33:20|7428.9|7426.1|7430.9|7428.1|7430.9|7428.1|7428.9|7426.1|15
1627900410000|2021-08-02 10:33:30|7430.5|7427.7|7431.4|7428.6|7431.8|7429|7430.5|7427.7|12
1627900420000|2021-08-02 10:33:40|7431|7428.2|7430.5|7427.7|7431|7428.2|7430.5|7427.7|1
1627900430000|2021-08-02 10:33:50|7430.1|7427.3|7429.9|7427.1|7430.1|7427.3|7429.4|7426.6|2
1627900440000|2021-08-02 10:34:00|7429.5|7426.7|7428.9|7426.1|7429.5|7426.7|7428.5|7425.7|4
1627900450000|2021-08-02 10:34:10|7428.5|7425.7|7427.9|7425.1|7428.5|7425.7|7427.9|7425.1|68
1627900460000|2021-08-02 10:34:20|7428|7425.2|7428.9|7426.1|7428.9|7426.1|7427.9|7425.1|16
1627900470000|2021-08-02 10:34:30|7428.5|7425.7|7429|7426.2|7429.8|7427|7428.5|7425.7|12
1627900480000|2021-08-02 10:34:40|7428.5|7425.7|7429.5|7426.7|7429.5|7426.7|7428.5|7425.7|19
1627900490000|2021-08-02 10:34:50|7429.9|7427.1|7429.5|7426.7|7429.9|7427.1|7429.5|7426.7|2
1627900500000|2021-08-02 10:35:00|7429|7426.2|7428.5|7425.7|7429.8|7427|7428.4|7425.6|9
1627900510000|2021-08-02 10:35:10|7427.9|7425.1|7428.9|7426.1|7428.9|7426.1|7427.9|7425.1|3
1627900520000|2021-08-02 10:35:20|7428.5|7425.7|7428.4|7425.6|7428.5|7425.7|7427.8|7425|78
1627900530000|2021-08-02 10:35:30|7428.5|7425.7|7428.4|7425.6|7428.5|7425.7|7428|7425.2|4
1627900540000|2021-08-02 10:35:40|7428.8|7426|7428.9|7426.1|7428.9|7426.1|7428.8|7426|0
1627900550000|2021-08-02 10:35:50|7429.5|7426.7|7429.9|7427.1|7429.9|7427.1|7429.5|7426.7|6
1627900560000|2021-08-02 10:36:00|7429.8|7427|7429.5|7426.7|7429.8|7427|7429|7426.2|4
1627900570000|2021-08-02 10:36:10|7429.9|7427.1|7430.5|7427.7|7430.5|7427.7|7429.9|7427.1|5
1627900590000|2021-08-02 10:36:30|7430.9|7428.1|7430.9|7428.1|7430.9|7428.1|7430.9|7428.1|0
1627900600000|2021-08-02 10:36:40|7431.8|7429|7432.9|7430.1|7432.9|7430.1|7431.8|7429|6
1627900610000|2021-08-02 10:36:50|7433.4|7430.6|7432.9|7430.1|7433.4|7430.6|7432.9|7430.1|0
1627900620000|2021-08-02 10:37:00|7433|7430.2|7432.9|7430.1|7433.9|7431.1|7432.9|7430.1|1
1627900630000|2021-08-02 10:37:10|7433.3|7430.5|7433.4|7430.6|7433.4|7430.6|7433.3|7430.5|2
1627900640000|2021-08-02 10:37:20|7432.9|7430.1|7433.4|7430.6|7433.4|7430.6|7432.9|7430.1|1
1627900650000|2021-08-02 10:37:30|7432.9|7430.1|7433.8|7431|7433.8|7431|7432.9|7430.1|0
1627900660000|2021-08-02 10:37:40|7433.9|7431.1|7433.9|7431.1|7433.9|7431.1|7433.9|7431.1|3
1627900680000|2021-08-02 10:38:00|||||||||1
1627900690000|2021-08-02 10:38:10|7433.8|7431|7432|7429.2|7433.8|7431|7432|7429.2|4
1627900700000|2021-08-02 10:38:20|7431.9|7429.1|7432.9|7430.1|7432.9|7430.1|7431.9|7429.1|4
1627900710000|2021-08-02 10:38:30|7432.5|7429.7|7432.4|7429.6|7432.9|7430.1|7432.4|7429.6|1
1627900720000|2021-08-02 10:38:40|7431.9|7429.1|7430.9|7428.1|7431.9|7429.1|7430.5|7427.7|162
1627900730000|2021-08-02 10:38:50|7430.5|7427.7|7429.5|7426.7|7430.5|7427.7|7429.5|7426.7|250
1627900740000|2021-08-02 10:39:00|7428.9|7426.1|7429.9|7427.1|7429.9|7427.1|7428.9|7426.1|7
1627900750000|2021-08-02 10:39:10|7430|7427.2|7430.5|7427.7|7430.5|7427.7|7430|7427.2|5
1627900760000|2021-08-02 10:39:20|7430|7427.2|7429.5|7426.7|7430|7427.2|7429.5|7426.7|0
1627900780000|2021-08-02 10:39:40|7429.9|7427.1|7428|7425.2|7430.9|7428.1|7428|7425.2|823
1627900790000|2021-08-02 10:39:50|7427.9|7425.1|7429.9|7427.1|7429.9|7427.1|7427.9|7425.1|12
1627900800000|2021-08-02 10:40:00|7429.5|7426.7|7431.9|7429.1|7431.9|7429.1|7429|7426.2|27
1627900810000|2021-08-02 10:40:10|7432.4|7429.6|7432.8|7430|7432.8|7430|7432|7429.2|9
1627900820000|2021-08-02 10:40:20|7432.9|7430.1|7430.9|7428.1|7432.9|7430.1|7430.9|7428.1|7
1627900830000|2021-08-02 10:40:30|7430|7427.2|7429.9|7427.1|7430|7427.2|7428.9|7426.1|6
1627900840000|2021-08-02 10:40:40|7429.5|7426.7|7430.4|7427.6|7430.5|7427.7|7429.5|7426.7|22
1627900850000|2021-08-02 10:40:50|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|7429.4|7426.6|1
1627900860000|2021-08-02 10:41:00|7429.5|7426.7|7428|7425.2|7429.5|7426.7|7428|7425.2|1
1627900870000|2021-08-02 10:41:10|7427.9|7425.1|7428.9|7426.1|7428.9|7426.1|7427.9|7425.1|23
1627900880000|2021-08-02 10:41:20|7428.5|7425.7|7428.4|7425.6|7428.5|7425.7|7427.9|7425.1|1
1627900890000|2021-08-02 10:41:30|7428.5|7425.7|7428.4|7425.6|7428.5|7425.7|7427.9|7425.1|1
1627900900000|2021-08-02 10:41:40|7428|7425.2|7428.4|7425.6|7428.5|7425.7|7427.9|7425.1|0
1627900910000|2021-08-02 10:41:50|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|0
1627900920000|2021-08-02 10:42:00|||||||||14
1627900930000|2021-08-02 10:42:10|7427.8|7425|7427.9|7425.1|7427.9|7425.1|7427.8|7425|2
1627900940000|2021-08-02 10:42:20|||||||||7
1627900950000|2021-08-02 10:42:30|7428|7425.2|7428.9|7426.1|7428.9|7426.1|7428|7425.2|8
1627900960000|2021-08-02 10:42:40|7429|7426.2|7429|7426.2|7429.5|7426.7|7429|7426.2|5
1627900970000|2021-08-02 10:42:50|7429.4|7426.6|7429.9|7427.1|7429.9|7427.1|7429.4|7426.6|1
1627900980000|2021-08-02 10:43:00|7429.5|7426.7|7430.4|7427.6|7430.8|7428|7429.5|7426.7|4
1627900990000|2021-08-02 10:43:10|7429.5|7426.7|7429.5|7426.7|7429.9|7427.1|7429.5|7426.7|2
1627901000000|2021-08-02 10:43:20|7429|7426.2|7429.5|7426.7|7429.9|7427.1|7428.9|7426.1|16
1627901010000|2021-08-02 10:43:30|7429.3|7426.5|7428.9|7426.1|7429.3|7426.5|7428.9|7426.1|1
1627901020000|2021-08-02 10:43:40|7428.5|7425.7|7428.3|7425.5|7428.5|7425.7|7428.3|7425.5|38
1627901030000|2021-08-02 10:43:50|7427.9|7425.1|7428.8|7426|7428.9|7426.1|7427.9|7425.1|10
1627901040000|2021-08-02 10:44:00|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|0
1627901060000|2021-08-02 10:44:20|7428.5|7425.7|7428|7425.2|7428.9|7426.1|7428|7425.2|6
1627901070000|2021-08-02 10:44:30|7427.9|7425.1|7428.9|7426.1|7428.9|7426.1|7427.9|7425.1|3
1627901080000|2021-08-02 10:44:40|7428|7425.2|7428|7425.2|7428|7425.2|7428|7425.2|0
1627901090000|2021-08-02 10:44:50|7428.5|7425.7|7428.5|7425.7|7429.4|7426.6|7427.9|7425.1|5
1627901100000|2021-08-02 10:45:00|7428|7425.2|7428|7425.2|7428|7425.2|7428|7425.2|0
1627901110000|2021-08-02 10:45:10|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.8|7425|160
1627901140000|2021-08-02 10:45:40|7429.2|7426.4|7428.9|7426.1|7429.2|7426.4|7428.9|7426.1|4
1627901150000|2021-08-02 10:45:50|7428.8|7426|7427.9|7425.1|7428.8|7426|7427.9|7425.1|21
1627901160000|2021-08-02 10:46:00|7428.5|7425.7|7428.9|7426.1|7428.9|7426.1|7427.9|7425.1|54
1627901170000|2021-08-02 10:46:10|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|53
1627901180000|2021-08-02 10:46:20|7427.8|7425|7428|7425.2|7428.9|7426.1|7427.8|7425|193
1627901190000|2021-08-02 10:46:30|7427.9|7425.1|7427.9|7425.1|7427.9|7425.1|7427.8|7425|51
1627901200000|2021-08-02 10:46:40|7427.8|7425|7427.8|7425|7427.9|7425.1|7427.8|7425|60
1627901210000|2021-08-02 10:46:50|7427.9|7425.1|7428.9|7426.1|7428.9|7426.1|7427.9|7425.1|15
1627901220000|2021-08-02 10:47:00|7428|7425.2|7429|7426.2|7429|7426.2|7427.9|7425.1|190
1627901230000|2021-08-02 10:47:10|||||||||3
1627901240000|2021-08-02 10:47:20|7429.8|7427|7431.9|7429.1|7431.9|7429.1|7429.8|7427|50
1627901250000|2021-08-02 10:47:30|7432|7429.2|7434|7431.2|7434.9|7432.1|7432|7429.2|149
1627901260000|2021-08-02 10:47:40|7433.1|7430.3|7433.9|7431.1|7434|7431.2|7432.5|7429.7|28
1627901270000|2021-08-02 10:47:50|7433|7430.2|7432.9|7430.1|7433.5|7430.7|7432.9|7430.1|2
1627901280000|2021-08-02 10:48:00|7433|7430.2|7431.9|7429.1|7433|7430.2|7431.9|7429.1|2
1627901290000|2021-08-02 10:48:10|7431.6|7428.8|7428.9|7426.1|7431.6|7428.8|7428.5|7425.7|1
1627901300000|2021-08-02 10:48:20|7428.5|7425.7|7429.9|7427.1|7429.9|7427.1|7428.5|7425.7|10
1627901320000|2021-08-02 10:48:40|7429|7426.2|7429|7426.2|7429|7426.2|7429|7426.2|2
1627901330000|2021-08-02 10:48:50|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|48
1627901340000|2021-08-02 10:49:00|7430|7427.2|7431|7428.2|7431|7428.2|7430|7427.2|19
1627901350000|2021-08-02 10:49:10|7430.9|7428.1|7429.9|7427.1|7430.9|7428.1|7429.9|7427.1|2
1627901360000|2021-08-02 10:49:20|7429|7426.2|7429|7426.2|7429|7426.2|7429|7426.2|4
1627901370000|2021-08-02 10:49:30|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|1
1627901380000|2021-08-02 10:49:40|7428|7425.2|7428.9|7426.1|7428.9|7426.1|7428|7425.2|12
1627901400000|2021-08-02 10:50:00|7429|7426.2|7429.5|7426.7|7429.9|7427.1|7429|7426.2|9
1627901410000|2021-08-02 10:50:10|7430|7427.2|7430|7427.2|7430|7427.2|7430|7427.2|0
1627901420000|2021-08-02 10:50:20|7429.5|7426.7|7429.5|7426.7|7429.9|7427.1|7429.5|7426.7|2
1627901430000|2021-08-02 10:50:30|7429|7426.2|7429|7426.2|7429|7426.2|7429|7426.2|0
1627901440000|2021-08-02 10:50:40|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|0
1627901450000|2021-08-02 10:50:50|7428|7425.2|7426.5|7423.7|7428|7425.2|7426|7423.2|10
1627901460000|2021-08-02 10:51:00|7426|7423.2|7427|7424.2|7427|7424.2|7426|7423.2|11
1627901470000|2021-08-02 10:51:10|7427.9|7425.1|7428.5|7425.7|7429|7426.2|7427.9|7425.1|41
1627901480000|2021-08-02 10:51:20|7428.9|7426.1|7430|7427.2|7430|7427.2|7428.9|7426.1|27
1627901490000|2021-08-02 10:51:30|7429.5|7426.7|7429.5|7426.7|7431|7428.2|7429|7426.2|10
1627901500000|2021-08-02 10:51:40|7429.1|7426.3|7429|7426.2|7429.1|7426.3|7428|7425.2|22
1627901510000|2021-08-02 10:51:50|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|3
1627901520000|2021-08-02 10:52:00|7429|7426.2|7429.6|7426.8|7429.6|7426.8|7428.1|7425.3|9
1627901530000|2021-08-02 10:52:10|7429|7426.2|7430|7427.2|7430|7427.2|7429|7426.2|3
1627901560000|2021-08-02 10:52:40|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|4
1627901570000|2021-08-02 10:52:50|7430|7427.2|7430|7427.2|7430|7427.2|7430|7427.2|6
1627901580000|2021-08-02 10:53:00|7429.6|7426.8|7429.1|7426.3|7429.6|7426.8|7429.1|7426.3|4
1627901590000|2021-08-02 10:53:10|7429|7426.2|7429|7426.2|7429|7426.2|7428.1|7425.3|17
1627901610000|2021-08-02 10:53:30|7429.1|7426.3|7430|7427.2|7430|7427.2|7429.1|7426.3|2
1627901630000|2021-08-02 10:53:50|7430.1|7427.3|7432|7429.2|7432|7429.2|7430.1|7427.3|7
1627901640000|2021-08-02 10:54:00|7431.9|7429.1|7431|7428.2|7432|7429.2|7431|7428.2|6
1627901650000|2021-08-02 10:54:10|7431.5|7428.7|7432.4|7429.6|7432.4|7429.6|7431.5|7428.7|2
1627901660000|2021-08-02 10:54:20|7432.9|7430.1|7435.4|7432.6|7436|7433.2|7432.5|7429.7|108
1627901670000|2021-08-02 10:54:30|7435|7432.2|7435|7432.2|7435|7432.2|7435|7432.2|0
1627901680000|2021-08-02 10:54:40|7434.6|7431.8|7435|7432.2|7435|7432.2|7434.6|7431.8|0
1627901690000|2021-08-02 10:54:50|7434.6|7431.8|7435|7432.2|7435|7432.2|7434.5|7431.7|7
1627901700000|2021-08-02 10:55:00|7434.6|7431.8|7434|7431.2|7434.6|7431.8|7434|7431.2|2
1627901710000|2021-08-02 10:55:10|7433.6|7430.8|7433|7430.2|7434|7431.2|7433|7430.2|6
1627901740000|2021-08-02 10:55:40|7432|7429.2|7432|7429.2|7432|7429.2|7432|7429.2|4
1627901750000|2021-08-02 10:55:50|||||||||1
1627901760000|2021-08-02 10:56:00|7431.5|7428.7|7432|7429.2|7432|7429.2|7431.5|7428.7|2
1627901770000|2021-08-02 10:56:10|7431.5|7428.7|7431|7428.2|7431.5|7428.7|7431|7428.2|1
1627901790000|2021-08-02 10:56:30|7430.2|7427.4|7431.6|7428.8|7432|7429.2|7430|7427.2|18
1627901800000|2021-08-02 10:56:40|7431|7428.2|7431|7428.2|7431|7428.2|7431|7428.2|1
1627901810000|2021-08-02 10:56:50|7430.5|7427.7|7431|7428.2|7431|7428.2|7430.5|7427.7|0
1627901820000|2021-08-02 10:57:00|7430.6|7427.8|7430|7427.2|7430.6|7427.8|7429.6|7426.8|1
1627901840000|2021-08-02 10:57:20|7430.9|7428.1|7431.9|7429.1|7432.4|7429.6|7430.9|7428.1|386
1627901850000|2021-08-02 10:57:30|7431.5|7428.7|7431.9|7429.1|7431.9|7429.1|7431.4|7428.6|12
1627901860000|2021-08-02 10:57:40|7431.4|7428.6|7428.9|7426.1|7431.4|7428.6|7428.9|7426.1|23
1627901870000|2021-08-02 10:57:50|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7427.9|7425.1|4
1627901880000|2021-08-02 10:58:00|7428.4|7425.6|7428.4|7425.6|7428.9|7426.1|7428.4|7425.6|2
1627901890000|2021-08-02 10:58:10|7428.9|7426.1|7427.8|7425|7428.9|7426.1|7427.8|7425|58
1627901900000|2021-08-02 10:58:20|7427.9|7425.1|7426.4|7423.6|7427.9|7425.1|7425.9|7423.1|63
1627901910000|2021-08-02 10:58:30|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|0
1627901920000|2021-08-02 10:58:40|7427.9|7425.1|7428.8|7426|7428.8|7426|7427.9|7425.1|12
1627901930000|2021-08-02 10:58:50|7428.9|7426.1|7427.9|7425.1|7428.9|7426.1|7426.9|7424.1|6
1627901940000|2021-08-02 10:59:00|7427.4|7424.6|7427.4|7424.6|7427.4|7424.6|7427.4|7424.6|2
1627901950000|2021-08-02 10:59:10|7427.9|7425.1|7427.4|7424.6|7427.9|7425.1|7427.4|7424.6|0
1627901960000|2021-08-02 10:59:20|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|7425.9|7423.1|13
1627901980000|2021-08-02 10:59:40|7427.9|7425.1|7426.9|7424.1|7427.9|7425.1|7426.9|7424.1|3
1627901990000|2021-08-02 10:59:50|7426.5|7423.7|7421.4|7418.6|7426.5|7423.7|7420.9|7418.1|237
1627902000000|2021-08-02 11:00:00|7420.9|7418.1|7421|7418.2|7422.9|7420.1|7420.1|7417.3|294
1627902010000|2021-08-02 11:00:10|7420.6|7417.8|7420.9|7418.1|7421|7418.2|7420.1|7417.3|66
1627902020000|2021-08-02 11:00:20|7421|7418.2|7423|7420.2|7423|7420.2|7420.1|7417.3|81
1627902030000|2021-08-02 11:00:30|7423.1|7420.3|7425|7422.2|7425.1|7422.3|7421.5|7418.7|239
1627902040000|2021-08-02 11:00:40|7425.9|7423.1|7426|7423.2|7427.9|7425.1|7425|7422.2|38
1627902050000|2021-08-02 11:00:50|7425.5|7422.7|7426|7423.2|7426.4|7423.6|7425.5|7422.7|17
1627902060000|2021-08-02 11:01:00|7425.9|7423.1|7425|7422.2|7425.9|7423.1|7424|7421.2|16
1627902070000|2021-08-02 11:01:10|7425.1|7422.3|7425|7422.2|7426|7423.2|7425|7422.2|3
1627902080000|2021-08-02 11:01:20|7424.6|7421.8|7424|7421.2|7425|7422.2|7424|7421.2|4
1627902100000|2021-08-02 11:01:40|7423.6|7420.8|7425|7422.2|7425|7422.2|7423.1|7420.3|11
1627902110000|2021-08-02 11:01:50|7426|7423.2|7425.5|7422.7|7426|7423.2|7425.1|7422.3|14
1627902120000|2021-08-02 11:02:00|7425.9|7423.1|7425.5|7422.7|7426|7423.2|7425|7422.2|4
1627902130000|2021-08-02 11:02:10|7426|7423.2|7425.9|7423.1|7426|7423.2|7425.5|7422.7|0
1627902140000|2021-08-02 11:02:20|7426|7423.2|7427.4|7424.6|7428.4|7425.6|7426|7423.2|36
1627902150000|2021-08-02 11:02:30|7427|7424.2|7426.9|7424.1|7427.4|7424.6|7426.5|7423.7|0
1627902160000|2021-08-02 11:02:40|7426.5|7423.7|7426|7423.2|7426.9|7424.1|7425.9|7423.1|1
1627902170000|2021-08-02 11:02:50|7426.4|7423.6|7425.4|7422.6|7426.4|7423.6|7425.4|7422.6|1
1627902180000|2021-08-02 11:03:00|7425.9|7423.1|7425.4|7422.6|7426.9|7424.1|7425|7422.2|5
1627902190000|2021-08-02 11:03:10|7425.9|7423.1|7425.5|7422.7|7426|7423.2|7425.5|7422.7|0
1627902200000|2021-08-02 11:03:20|7426|7423.2|7425|7422.2|7426|7423.2|7425|7422.2|0
1627902210000|2021-08-02 11:03:30|7425.9|7423.1|7425.9|7423.1|7425.9|7423.1|7425.9|7423.1|3
1627902220000|2021-08-02 11:03:40|||||||||4
1627902230000|2021-08-02 11:03:50|7426|7423.2|7427.9|7425.1|7428.3|7425.5|7425.9|7423.1|197
1627902240000|2021-08-02 11:04:00|||||||||3
1627902250000|2021-08-02 11:04:10|7426.6|7423.8|7424.9|7422.1|7426.9|7424.1|7424.9|7422.1|107
1627902260000|2021-08-02 11:04:20|7425.4|7422.6|7424.9|7422.1|7425.9|7423.1|7424.4|7421.6|4
1627902270000|2021-08-02 11:04:30|7424.4|7421.6|7424.9|7422.1|7424.9|7422.1|7424.4|7421.6|0
1627902280000|2021-08-02 11:04:40|7423.9|7421.1|7423.9|7421.1|7424.4|7421.6|7423.4|7420.6|10
1627902290000|2021-08-02 11:04:50|7424.4|7421.6|7424.4|7421.6|7424.9|7422.1|7423.9|7421.1|7
1627902300000|2021-08-02 11:05:00|7423.9|7421.1|7422.9|7420.1|7423.9|7421.1|7422.9|7420.1|34
1627902310000|2021-08-02 11:05:10|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|7422.9|7420.1|4
1627902320000|2021-08-02 11:05:20|7423.9|7421.1|7424.9|7422.1|7424.9|7422.1|7423.9|7421.1|1
1627902340000|2021-08-02 11:05:40|||||||||1
1627902350000|2021-08-02 11:05:50|7426.4|7423.6|7426.9|7424.1|7426.9|7424.1|7425.9|7423.1|35
1627902360000|2021-08-02 11:06:00|7426.4|7423.6|7426.9|7424.1|7426.9|7424.1|7425.9|7423.1|20
1627902370000|2021-08-02 11:06:10|7426.4|7423.6|7426.9|7424.1|7426.9|7424.1|7425.9|7423.1|5
1627902380000|2021-08-02 11:06:20|7426.4|7423.6|7427.4|7424.6|7427.4|7424.6|7426.4|7423.6|1
1627902390000|2021-08-02 11:06:30|7426.9|7424.1|7426.4|7423.6|7426.9|7424.1|7426.4|7423.6|1
1627902400000|2021-08-02 11:06:40|7426.9|7424.1|7426.4|7423.6|7426.9|7424.1|7426.4|7423.6|0
1627902410000|2021-08-02 11:06:50|7425.9|7423.1|7426.9|7424.1|7426.9|7424.1|7425.9|7423.1|56
1627902420000|2021-08-02 11:07:00|7426.4|7423.6|7425.9|7423.1|7426.9|7424.1|7425.9|7423.1|0
1627902430000|2021-08-02 11:07:10|7426.3|7423.5|7425.9|7423.1|7426.3|7423.5|7425.4|7422.6|3
1627902440000|2021-08-02 11:07:20|7425.4|7422.6|7425.4|7422.6|7425.9|7423.1|7424.9|7422.1|1
1627902450000|2021-08-02 11:07:30|7424.9|7422.1|7426.4|7423.6|7426.4|7423.6|7424.9|7422.1|4
1627902460000|2021-08-02 11:07:40|7426.8|7424|7425.9|7423.1|7426.8|7424|7425.9|7423.1|0
1627902470000|2021-08-02 11:07:50|7425.8|7423|7424.9|7422.1|7425.8|7423|7424.9|7422.1|20
1627902480000|2021-08-02 11:08:00|7424.4|7421.6|7424.4|7421.6|7424.9|7422.1|7424.4|7421.6|0
1627902490000|2021-08-02 11:08:10|7423.9|7421.1|7422.9|7420.1|7423.9|7421.1|7422.9|7420.1|0
1627902500000|2021-08-02 11:08:20|7423.3|7420.5|7422.9|7420.1|7423.4|7420.6|7422.9|7420.1|1
1627902510000|2021-08-02 11:08:30|7422.8|7420|7421.9|7419.1|7422.8|7420|7421.8|7419|62
1627902520000|2021-08-02 11:08:40|7422.9|7420.1|7421.9|7419.1|7422.9|7420.1|7421.9|7419.1|13
1627902530000|2021-08-02 11:08:50|||||||||1
1627902540000|2021-08-02 11:09:00|7421.4|7418.6|7421.9|7419.1|7421.9|7419.1|7421.4|7418.6|5
1627902550000|2021-08-02 11:09:10|7421|7418.2|7421.5|7418.7|7421.5|7418.7|7420.1|7417.3|465
1627902560000|2021-08-02 11:09:20|7421.1|7418.3|7423.1|7420.3|7424|7421.2|7421.1|7418.3|34
1627902570000|2021-08-02 11:09:30|7423|7420.2|7423.5|7420.7|7424.1|7421.3|7422|7419.2|37
1627902580000|2021-08-02 11:09:40|7424|7421.2|7423.5|7420.7|7424|7421.2|7423.5|7420.7|2
1627902590000|2021-08-02 11:09:50|7424|7421.2|7424.1|7421.3|7424.1|7421.3|7424|7421.2|7
1627902600000|2021-08-02 11:10:00|7423.5|7420.7|7429.5|7426.7|7430|7427.2|7423.1|7420.3|38
1627902610000|2021-08-02 11:10:10|7429.1|7426.3|7428.5|7425.7|7429.1|7426.3|7428|7425.2|27
1627902620000|2021-08-02 11:10:20|7428.9|7426.1|7428.9|7426.1|7428.9|7426.1|7428.5|7425.7|0
1627902630000|2021-08-02 11:10:30|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|0
1627902640000|2021-08-02 11:10:40|7428|7425.2|7428.4|7425.6|7428.5|7425.7|7428|7425.2|17
1627902650000|2021-08-02 11:10:50|7428.8|7426|7428.4|7425.6|7428.9|7426.1|7428|7425.2|1
1627902670000|2021-08-02 11:11:10|7428.8|7426|7429.1|7426.3|7429.1|7426.3|7428.8|7426|7
1627902680000|2021-08-02 11:11:20|7429|7426.2|7429|7426.2|7429|7426.2|7428|7425.2|21
1627902690000|2021-08-02 11:11:30|7429.8|7427|7433.1|7430.3|7433.9|7431.1|7429.8|7427|23
1627902700000|2021-08-02 11:11:40|7433|7430.2|7432.5|7429.7|7433|7430.2|7432.5|7429.7|7
1627902710000|2021-08-02 11:11:50|7432.1|7429.3|7431.8|7429|7432.1|7429.3|7431|7428.2|12
1627902720000|2021-08-02 11:12:00|7431.9|7429.1|7436|7433.2|7436|7433.2|7431.9|7429.1|59
1627902730000|2021-08-02 11:12:10|7436.1|7433.3|7435|7432.2|7436.1|7433.3|7435|7432.2|25
1627902740000|2021-08-02 11:12:20|7435.6|7432.8|7435.9|7433.1|7436|7433.2|7435|7432.2|11
1627902750000|2021-08-02 11:12:30|7436|7433.2|7435.9|7433.1|7436|7433.2|7435.4|7432.6|13
1627902760000|2021-08-02 11:12:40|7435.6|7432.8|7436|7433.2|7436|7433.2|7435|7432.2|16
1627902780000|2021-08-02 11:13:00|7435.8|7433|7436.4|7433.6|7436.4|7433.6|7435|7432.2|35
1627902790000|2021-08-02 11:13:10|7437|7434.2|7440|7437.2|7441|7438.2|7437|7434.2|99
1627902800000|2021-08-02 11:13:20|7439.9|7437.1|7441|7438.2|7441|7438.2|7439.4|7436.6|34
1627902810000|2021-08-02 11:13:30|7441.8|7439|7439.9|7437.1|7441.8|7439|7439.9|7437.1|13
1627902820000|2021-08-02 11:13:40|7439.4|7436.6|7439.9|7437.1|7439.9|7437.1|7438|7435.2|13
1627902830000|2021-08-02 11:13:50|7439.5|7436.7|7439.8|7437|7441.4|7438.6|7437.9|7435.1|65
1627902840000|2021-08-02 11:14:00|7439.3|7436.5|7439.8|7437|7440.9|7438.1|7439.3|7436.5|106
1627902850000|2021-08-02 11:14:10|7440.3|7437.5|7440.9|7438.1|7440.9|7438.1|7439.9|7437.1|5
1627902860000|2021-08-02 11:14:20|7441.1|7438.3|7441.9|7439.1|7441.9|7439.1|7441.1|7438.3|9
1627902870000|2021-08-02 11:14:30|||||||||5
1627902880000|2021-08-02 11:14:40|7442.8|7440|7442.9|7440.1|7443.3|7440.5|7442.8|7440|51
1627902890000|2021-08-02 11:14:50|7442.8|7440|7442.8|7440|7442.8|7440|7442.4|7439.6|22
1627902900000|2021-08-02 11:15:00|7442.4|7439.6|7441|7438.2|7442.8|7440|7441|7438.2|4
1627902910000|2021-08-02 11:15:10|7440.9|7438.1|7440.8|7438|7441.9|7439.1|7440.8|7438|12
1627902920000|2021-08-02 11:15:20|7440.9|7438.1|7441.4|7438.6|7441.4|7438.6|7440.9|7438.1|1
1627902930000|2021-08-02 11:15:30|7441.9|7439.1|7442.4|7439.6|7442.4|7439.6|7441.9|7439.1|1
1627902940000|2021-08-02 11:15:40|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|0
1627902950000|2021-08-02 11:15:50|7442.8|7440|7442.4|7439.6|7442.8|7440|7441.9|7439.1|6
1627902960000|2021-08-02 11:16:00|7442.8|7440|7442.4|7439.6|7442.8|7440|7442.4|7439.6|0
1627902970000|2021-08-02 11:16:10|7442.8|7440|7442.4|7439.6|7442.8|7440|7442.4|7439.6|1
1627902980000|2021-08-02 11:16:20|7442|7439.2|7441.4|7438.6|7442|7439.2|7439.9|7437.1|60
1627902990000|2021-08-02 11:16:30|7441.3|7438.5|7441.3|7438.5|7441.3|7438.5|7441.3|7438.5|27
1627903000000|2021-08-02 11:16:40|7441.4|7438.6|7439.9|7437.1|7441.4|7438.6|7439.9|7437.1|19
1627903010000|2021-08-02 11:16:50|7440.3|7437.5|7441.8|7439|7441.8|7439|7440.3|7437.5|11
1627903020000|2021-08-02 11:17:00|7441.9|7439.1|7442.4|7439.6|7443.8|7441|7441.9|7439.1|12
1627903030000|2021-08-02 11:17:10|7442.8|7440|7442.4|7439.6|7442.8|7440|7441.9|7439.1|1
1627903040000|2021-08-02 11:17:20|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|0
1627903050000|2021-08-02 11:17:30|7441.8|7439|7440.9|7438.1|7441.8|7439|7440.9|7438.1|1
1627903060000|2021-08-02 11:17:40|7441.3|7438.5|7442.8|7440|7442.8|7440|7441.3|7438.5|18
1627903070000|2021-08-02 11:17:50|7442.4|7439.6|7443.3|7440.5|7444.3|7441.5|7442.4|7439.6|2
1627903080000|2021-08-02 11:18:00|7443.8|7441|7446.8|7444|7446.9|7444.1|7443.4|7440.6|76
1627903090000|2021-08-02 11:18:10|7446.3|7443.5|7446.3|7443.5|7446.3|7443.5|7446.3|7443.5|6
1627903100000|2021-08-02 11:18:20|7445.8|7443|7443.4|7440.6|7445.8|7443|7443.4|7440.6|31
1627903110000|2021-08-02 11:18:30|7443.3|7440.5|7442.3|7439.5|7443.3|7440.5|7441.9|7439.1|14
1627903120000|2021-08-02 11:18:40|7441.9|7439.1|7441.4|7438.6|7441.9|7439.1|7441.4|7438.6|0
1627903130000|2021-08-02 11:18:50|7441.8|7439|7442.3|7439.5|7442.3|7439.5|7441.4|7438.6|48
1627903140000|2021-08-02 11:19:00|7442.4|7439.6|7443|7440.2|7443.4|7440.6|7442.4|7439.6|1
1627903150000|2021-08-02 11:19:10|7443.3|7440.5|7441.8|7439|7443.3|7440.5|7441.8|7439|2
1627903160000|2021-08-02 11:19:20|7441.3|7438.5|7441.8|7439|7441.8|7439|7441.3|7438.5|0
1627903170000|2021-08-02 11:19:30|7442.3|7439.5|7442.3|7439.5|7442.3|7439.5|7442.3|7439.5|24
1627903180000|2021-08-02 11:19:40|7441.9|7439.1|7443.3|7440.5|7443.3|7440.5|7441.8|7439|2
1627903190000|2021-08-02 11:19:50|7443.8|7441|7442.9|7440.1|7443.8|7441|7442.9|7440.1|3
1627903200000|2021-08-02 11:20:00|7442.8|7440|7444.3|7441.5|7444.8|7442|7442.8|7440|8
1627903210000|2021-08-02 11:20:10|7443.8|7441|7446.3|7443.5|7447.6|7444.8|7443.3|7440.5|17
1627903220000|2021-08-02 11:20:20|7445.9|7443.1|7444.8|7442|7446.8|7444|7444.8|7442|15
1627903230000|2021-08-02 11:20:30|7444.4|7441.6|7444.8|7442|7444.8|7442|7444.4|7441.6|1
1627903240000|2021-08-02 11:20:40|7445.4|7442.6|7445.8|7443|7445.8|7443|7445.4|7442.6|6
1627903250000|2021-08-02 11:20:50|7444.9|7442.1|7446.8|7444|7447.7|7444.9|7444.9|7442.1|137
1627903260000|2021-08-02 11:21:00|7445.8|7443|7445.3|7442.5|7445.8|7443|7444.8|7442|14
1627903270000|2021-08-02 11:21:10|||||||||5
1627903280000|2021-08-02 11:21:20|7445.8|7443|7446.8|7444|7446.8|7444|7445.8|7443|12
1627903290000|2021-08-02 11:21:30|7446.3|7443.5|7446.8|7444|7446.8|7444|7446.3|7443.5|6
1627903300000|2021-08-02 11:21:40|7446.9|7444.1|7447.9|7445.1|7447.9|7445.1|7446.9|7444.1|5
1627903310000|2021-08-02 11:21:50|7447.8|7445|7447.8|7445|7447.8|7445|7447.8|7445|1
1627903320000|2021-08-02 11:22:00|7447|7444.2|7445.8|7443|7447.3|7444.5|7445.8|7443|7
1627903330000|2021-08-02 11:22:10|7446.8|7444|7447.8|7445|7448.8|7446|7445.8|7443|260
1627903340000|2021-08-02 11:22:20|7448.3|7445.5|7448.8|7446|7448.8|7446|7448.3|7445.5|2
1627903350000|2021-08-02 11:22:30|7448.3|7445.5|7448.3|7445.5|7448.8|7446|7448.3|7445.5|10
1627903360000|2021-08-02 11:22:40|7447.8|7445|7446.8|7444|7447.8|7445|7446.8|7444|1
1627903370000|2021-08-02 11:22:50|7445.9|7443.1|7446.3|7443.5|7447.3|7444.5|7445.8|7443|191
1627903380000|2021-08-02 11:23:00|7446.7|7443.9|7447.7|7444.9|7447.7|7444.9|7445.8|7443|57
1627903390000|2021-08-02 11:23:10|7447.8|7445|7447.8|7445|7448.8|7446|7447.8|7445|12
1627903400000|2021-08-02 11:23:20|7448.3|7445.5|7446.8|7444|7448.3|7445.5|7446.8|7444|12
1627903410000|2021-08-02 11:23:30|||||||||6
1627903420000|2021-08-02 11:23:40|7446.3|7443.5|7445.8|7443|7446.8|7444|7445.8|7443|3
1627903430000|2021-08-02 11:23:50|7444.9|7442.1|7446.8|7444|7446.8|7444|7444.9|7442.1|19
1627903440000|2021-08-02 11:24:00|7447.3|7444.5|7445.3|7442.5|7447.3|7444.5|7445.3|7442.5|5
1627903450000|2021-08-02 11:24:10|7445.8|7443|7445.3|7442.5|7445.8|7443|7445.3|7442.5|2
1627903460000|2021-08-02 11:24:20|7445.8|7443|7445.8|7443|7445.8|7443|7445.3|7442.5|11
1627903470000|2021-08-02 11:24:30|7445.9|7443.1|7446.8|7444|7446.8|7444|7445.9|7443.1|9
1627903490000|2021-08-02 11:24:50|7447.8|7445|7446.8|7444|7447.8|7445|7445.8|7443|71
1627903500000|2021-08-02 11:25:00|7447.3|7444.5|7446.8|7444|7447.3|7444.5|7446.8|7444|9
1627903510000|2021-08-02 11:25:10|7447.3|7444.5|7445.8|7443|7447.3|7444.5|7445.8|7443|9
1627903520000|2021-08-02 11:25:20|7445.3|7442.5|7445.8|7443|7445.8|7443|7445.3|7442.5|2
1627903530000|2021-08-02 11:25:30|7444.8|7442|7444.8|7442|7445.3|7442.5|7444.8|7442|56
1627903540000|2021-08-02 11:25:40|7444.4|7441.6|7444.8|7442|7444.8|7442|7443.8|7441|5
1627903550000|2021-08-02 11:25:50|7444.3|7441.5|7443.8|7441|7444.3|7441.5|7443.8|7441|3
1627903560000|2021-08-02 11:26:00|7444.3|7441.5|7444.8|7442|7444.8|7442|7444.3|7441.5|0
1627903570000|2021-08-02 11:26:10|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|7445.3|7442.5|2
1627903580000|2021-08-02 11:26:20|7444.8|7442|7444.8|7442|7445.3|7442.5|7444.8|7442|0
1627903590000|2021-08-02 11:26:30|7445.7|7442.9|7445.8|7443|7445.8|7443|7445.7|7442.9|6
1627903600000|2021-08-02 11:26:40|7444.7|7441.9|7445.8|7443|7446.9|7444.1|7443.8|7441|25
1627903610000|2021-08-02 11:26:50|7446.2|7443.4|7445.8|7443|7446.8|7444|7445.8|7443|5
1627903620000|2021-08-02 11:27:00|7446.2|7443.4|7446.8|7444|7446.8|7444|7446.2|7443.4|2
1627903630000|2021-08-02 11:27:10|7447.2|7444.4|7446.9|7444.1|7447.2|7444.4|7446.9|7444.1|10
1627903640000|2021-08-02 11:27:20|7446.7|7443.9|7445.8|7443|7446.7|7443.9|7445.8|7443|6
1627903650000|2021-08-02 11:27:30|7445.7|7442.9|7445.8|7443|7446.3|7443.5|7445.7|7442.9|2
1627903660000|2021-08-02 11:27:40|7445|7442.2|7444.8|7442|7445|7442.2|7444.8|7442|26
1627903670000|2021-08-02 11:27:50|7445.8|7443|7445.8|7443|7445.8|7443|7445.8|7443|72
1627903680000|2021-08-02 11:28:00|7445.9|7443.1|7447.7|7444.9|7447.7|7444.9|7445.9|7443.1|5
1627903690000|2021-08-02 11:28:10|7448.6|7445.8|7448.8|7446|7448.8|7446|7448.3|7445.5|7
1627903700000|2021-08-02 11:28:20|7448.3|7445.5|7447.8|7445|7448.3|7445.5|7447.8|7445|1
1627903710000|2021-08-02 11:28:30|7447.7|7444.9|7446.9|7444.1|7447.7|7444.9|7446.9|7444.1|2
1627903720000|2021-08-02 11:28:40|7446.7|7443.9|7445.9|7443.1|7446.7|7443.9|7445.9|7443.1|8
1627903730000|2021-08-02 11:28:50|7445.7|7442.9|7445.4|7442.6|7445.7|7442.9|7444.8|7442|3
1627903740000|2021-08-02 11:29:00|7445.3|7442.5|7445.8|7443|7445.8|7443|7445.3|7442.5|0
1627903750000|2021-08-02 11:29:10|7447.3|7444.5|7446.9|7444.1|7447.3|7444.5|7446.9|7444.1|2
1627903760000|2021-08-02 11:29:20|7447.3|7444.5|7446.9|7444.1|7447.7|7444.9|7446.9|7444.1|4
1627903770000|2021-08-02 11:29:30|7446.8|7444|7445.4|7442.6|7446.8|7444|7444.9|7442.1|13
1627903780000|2021-08-02 11:29:40|7445.8|7443|7446.4|7443.6|7446.4|7443.6|7445.4|7442.6|2
1627903790000|2021-08-02 11:29:50|7446.8|7444|7445.9|7443.1|7446.8|7444|7445.9|7443.1|0
1627903800000|2021-08-02 11:30:00|7445.8|7443|7447.4|7444.6|7447.4|7444.6|7445.8|7443|3
1627903810000|2021-08-02 11:30:10|7447.8|7445|7446.8|7444|7448.3|7445.5|7446.8|7444|2
1627903820000|2021-08-02 11:30:20|7447.3|7444.5|7446.8|7444|7447.3|7444.5|7446.8|7444|6
1627903830000|2021-08-02 11:30:30|7445.8|7443|7445.8|7443|7446.8|7444|7445.8|7443|5
1627903840000|2021-08-02 11:30:40|7446|7443.2|7445.3|7442.5|7446.8|7444|7445.3|7442.5|36
1627903850000|2021-08-02 11:30:50|7444.9|7442.1|7444.9|7442.1|7445.8|7443|7444.9|7442.1|4
1627903860000|2021-08-02 11:31:00|7444.8|7442|7445.9|7443.1|7445.9|7443.1|7444.8|7442|28
1627903870000|2021-08-02 11:31:10|7445.5|7442.7|7446.8|7444|7446.8|7444|7445.4|7442.6|10
1627903880000|2021-08-02 11:31:20|7446.4|7443.6|7446.8|7444|7446.8|7444|7446.4|7443.6|3
1627903890000|2021-08-02 11:31:30|7446.3|7443.5|7446.3|7443.5|7446.3|7443.5|7446.3|7443.5|1
1627903900000|2021-08-02 11:31:40|7445.8|7443|7444.8|7442|7445.8|7443|7444.8|7442|1
1627903910000|2021-08-02 11:31:50|7444.7|7441.9|7440.9|7438.1|7444.7|7441.9|7440.9|7438.1|66
1627903920000|2021-08-02 11:32:00|7440.8|7438|7441.8|7439|7441.8|7439|7440.8|7438|11
1627903930000|2021-08-02 11:32:10|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|7441.9|7439.1|0
1627903940000|2021-08-02 11:32:20|7442.8|7440|7442.8|7440|7442.9|7440.1|7442|7439.2|12
1627903950000|2021-08-02 11:32:30|7442.4|7439.6|7442.8|7440|7442.8|7440|7441.9|7439.1|2
1627903960000|2021-08-02 11:32:40|7442.7|7439.9|7441.4|7438.6|7442.7|7439.9|7441.4|7438.6|5
1627903970000|2021-08-02 11:32:50|7441|7438.2|7440.9|7438.1|7441|7438.2|7440.9|7438.1|1
1627903980000|2021-08-02 11:33:00|7441.3|7438.5|7441.9|7439.1|7441.9|7439.1|7441.3|7438.5|5
1627903990000|2021-08-02 11:33:10|7442.3|7439.5|7441.9|7439.1|7442.4|7439.6|7441.9|7439.1|1
1627904000000|2021-08-02 11:33:20|7442.4|7439.6|7441.9|7439.1|7442.4|7439.6|7441.9|7439.1|3
1627904010000|2021-08-02 11:33:30|7442.3|7439.5|7442.4|7439.6|7442.8|7440|7442.3|7439.5|2
1627904020000|2021-08-02 11:33:40|7442.8|7440|7445.4|7442.6|7445.4|7442.6|7442.8|7440|25
1627904030000|2021-08-02 11:33:50|7444.9|7442.1|7445.3|7442.5|7445.8|7443|7444.9|7442.1|0
1627904040000|2021-08-02 11:34:00|7445.4|7442.6|7446.3|7443.5|7446.4|7443.6|7445.4|7442.6|0
1627904050000|2021-08-02 11:34:10|7446.8|7444|7446.3|7443.5|7446.8|7444|7445.9|7443.1|0
1627904060000|2021-08-02 11:34:20|7445.9|7443.1|7442.9|7440.1|7445.9|7443.1|7442.9|7440.1|178
1627904070000|2021-08-02 11:34:30|7443.4|7440.6|7442.9|7440.1|7443.4|7440.6|7442.9|7440.1|0
1627904080000|2021-08-02 11:34:40|7443.4|7440.6|7442.9|7440.1|7443.4|7440.6|7442.9|7440.1|2
1627904090000|2021-08-02 11:34:50|7443.4|7440.6|7442.9|7440.1|7443.4|7440.6|7442.9|7440.1|14
1627904100000|2021-08-02 11:35:00|7442.4|7439.6|7442.9|7440.1|7442.9|7440.1|7441.9|7439.1|29
1627904110000|2021-08-02 11:35:10|7443.4|7440.6|7443.9|7441.1|7443.9|7441.1|7442.4|7439.6|19
1627904120000|2021-08-02 11:35:20|7443.4|7440.6|7442.9|7440.1|7443.4|7440.6|7441.9|7439.1|1
1627904140000|2021-08-02 11:35:40|||||||||1
1627904150000|2021-08-02 11:35:50|7443.4|7440.6|7443|7440.2|7443.9|7441.1|7443|7440.2|3
1627904160000|2021-08-02 11:36:00|7442.9|7440.1|7443.9|7441.1|7443.9|7441.1|7442.9|7440.1|9
1627904170000|2021-08-02 11:36:10|7444|7441.2|7447.8|7445|7449.8|7447|7444|7441.2|54
1627904180000|2021-08-02 11:36:20|7448.3|7445.5|7448.3|7445.5|7448.4|7445.6|7447.8|7445|4
1627904190000|2021-08-02 11:36:30|7448.8|7446|7446.8|7444|7448.8|7446|7446.8|7444|4
1627904200000|2021-08-02 11:36:40|7447.7|7444.9|7447.2|7444.4|7447.8|7445|7446.9|7444.1|3
1627904210000|2021-08-02 11:36:50|7446.9|7444.1|7447.7|7444.9|7447.7|7444.9|7446.8|7444|1
1627904220000|2021-08-02 11:37:00|7448.2|7445.4|7447.7|7444.9|7448.2|7445.4|7447.7|7444.9|3
1627904230000|2021-08-02 11:37:10|7446.8|7444|7444.4|7441.6|7447.2|7444.4|7444.4|7441.6|5
1627904240000|2021-08-02 11:37:20|7444.8|7442|7445.8|7443|7445.8|7443|7444.8|7442|6
1627904250000|2021-08-02 11:37:30|7446.2|7443.4|7445.8|7443|7446.3|7443.5|7445.8|7443|0
1627904260000|2021-08-02 11:37:40|7446.3|7443.5|7446.8|7444|7446.8|7444|7445.9|7443.1|3
1627904270000|2021-08-02 11:37:50|7447.4|7444.6|7445.9|7443.1|7447.4|7444.6|7445.9|7443.1|7
1627904280000|2021-08-02 11:38:00|7445.7|7442.9|7444.9|7442.1|7445.7|7442.9|7444.9|7442.1|2
1627904290000|2021-08-02 11:38:10|7444.8|7442|7444.8|7442|7444.8|7442|7444.8|7442|0
1627904300000|2021-08-02 11:38:20|7443.9|7441.1|7444.3|7441.5|7444.8|7442|7443.9|7441.1|3
1627904310000|2021-08-02 11:38:30|7444.8|7442|7444.8|7442|7444.8|7442|7444.8|7442|2
1627904320000|2021-08-02 11:38:40|||||||||1
1627904330000|2021-08-02 11:38:50|||||||||3
1627904340000|2021-08-02 11:39:00|7445.3|7442.5|7445.9|7443.1|7445.9|7443.1|7445.3|7442.5|7
1627904350000|2021-08-02 11:39:10|7445.8|7443|7445.8|7443|7445.8|7443|7445.3|7442.5|7
1627904360000|2021-08-02 11:39:20|7445.7|7442.9|7445.9|7443.1|7446.8|7444|7444.8|7442|13
1627904370000|2021-08-02 11:39:30|7446.3|7443.5|7445.3|7442.5|7446.3|7443.5|7445.3|7442.5|1
1627904380000|2021-08-02 11:39:40|7444.8|7442|7444.8|7442|7444.8|7442|7444.8|7442|0
1627904400000|2021-08-02 11:40:00|7444.9|7442.1|7445.8|7443|7445.8|7443|7444.9|7442.1|1
1627904410000|2021-08-02 11:40:10|7445.3|7442.5|7445.8|7443|7445.8|7443|7445.3|7442.5|1
1627904420000|2021-08-02 11:40:20|7446.7|7443.9|7448.1|7445.3|7448.1|7445.3|7446.4|7443.6|11
1627904430000|2021-08-02 11:40:30|7448.4|7445.6|7446.9|7444.1|7448.4|7445.6|7446.9|7444.1|4
1627904440000|2021-08-02 11:40:40|7447.4|7444.6|7447.3|7444.5|7447.4|7444.6|7446.9|7444.1|2
1627904450000|2021-08-02 11:40:50|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|0
1627904460000|2021-08-02 11:41:00|7446.8|7444|7446.9|7444.1|7447.4|7444.6|7446.8|7444|0
1627904470000|2021-08-02 11:41:10|7446.8|7444|7446.4|7443.6|7446.8|7444|7446.3|7443.5|7
1627904480000|2021-08-02 11:41:20|7446.8|7444|7446.4|7443.6|7446.8|7444|7446.4|7443.6|0
1627904490000|2021-08-02 11:41:30|7446.8|7444|7446.8|7444|7446.8|7444|7446.8|7444|0
1627904500000|2021-08-02 11:41:40|7446.4|7443.6|7445.8|7443|7446.4|7443.6|7444.9|7442.1|12
1627904510000|2021-08-02 11:41:50|7445.9|7443.1|7447.8|7445|7447.8|7445|7445.9|7443.1|7
1627904520000|2021-08-02 11:42:00|7447.9|7445.1|7448.8|7446|7448.8|7446|7447.9|7445.1|0
1627904530000|2021-08-02 11:42:10|7447.9|7445.1|7446.8|7444|7447.9|7445.1|7446.8|7444|14
1627904540000|2021-08-02 11:42:20|||||||||3
1627904550000|2021-08-02 11:42:30|7447.7|7444.9|7447.3|7444.5|7447.8|7445|7447.3|7444.5|9
1627904560000|2021-08-02 11:42:40|7447.8|7445|7447.4|7444.6|7447.8|7445|7447.4|7444.6|0
1627904580000|2021-08-02 11:43:00|7447.3|7444.5|7446.9|7444.1|7447.3|7444.5|7446.9|7444.1|0
1627904590000|2021-08-02 11:43:10|7446.3|7443.5|7446.4|7443.6|7446.7|7443.9|7446.3|7443.5|2
1627904610000|2021-08-02 11:43:30|7445.9|7443.1|7445.3|7442.5|7445.9|7443.1|7444.9|7442.1|1
1627904620000|2021-08-02 11:43:40|7444.4|7441.6|7444.4|7441.6|7444.8|7442|7444.4|7441.6|0
1627904630000|2021-08-02 11:43:50|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|0
1627904640000|2021-08-02 11:44:00|7443.8|7441|7444.3|7441.5|7444.3|7441.5|7443.4|7440.6|3
1627904650000|2021-08-02 11:44:10|7443.9|7441.1|7444.3|7441.5|7444.3|7441.5|7443.9|7441.1|0
1627904660000|2021-08-02 11:44:20|7444.7|7441.9|7443.9|7441.1|7445.7|7442.9|7443.9|7441.1|33
1627904670000|2021-08-02 11:44:30|7443.8|7441|7444.8|7442|7444.8|7442|7443.8|7441|1
1627904680000|2021-08-02 11:44:40|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|0
1627904690000|2021-08-02 11:44:50|7445.8|7443|7445.8|7443|7445.8|7443|7445.8|7443|3
1627904700000|2021-08-02 11:45:00|7446.6|7443.8|7446.8|7444|7446.8|7444|7445.4|7442.6|25
1627904710000|2021-08-02 11:45:10|7446.4|7443.6|7445.4|7442.6|7446.4|7443.6|7445.4|7442.6|1
1627904730000|2021-08-02 11:45:30|7444.9|7442.1|7443.8|7441|7444.9|7442.1|7443.4|7440.6|0
1627904740000|2021-08-02 11:45:40|7444.4|7441.6|7444.4|7441.6|7444.8|7442|7444.4|7441.6|0
1627904750000|2021-08-02 11:45:50|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|7444.9|7442.1|0
1627904760000|2021-08-02 11:46:00|7444.4|7441.6|7444.4|7441.6|7445.4|7442.1|7444.3|7441.4|5
1627904780000|2021-08-02 11:46:20|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|0
1627904790000|2021-08-02 11:46:30|7443.8|7441|7443.8|7441|7443.8|7441|7443.4|7440.6|10
1627904800000|2021-08-02 11:46:40|7442.9|7440.1|7443.8|7441|7443.8|7441|7442.9|7440.1|3
1627904810000|2021-08-02 11:46:50|7443.4|7440.6|7442.9|7440.1|7443.4|7440.6|7442.9|7440.1|4
1627904820000|2021-08-02 11:47:00|7442.8|7440|7443.3|7440.5|7443.3|7440.5|7442.8|7440|1
1627904830000|2021-08-02 11:47:10|7442.9|7440.1|7442.8|7440|7443.3|7440.5|7442.4|7439.6|5
1627904840000|2021-08-02 11:47:20|7443.8|7441|7443.9|7441.1|7444.4|7441.6|7443.8|7441|3
1627904850000|2021-08-02 11:47:30|7443.8|7441|7443.8|7441|7444.2|7441.4|7443.8|7441|0
1627904860000|2021-08-02 11:47:40|7443.4|7440.6|7442.8|7440|7443.4|7440.6|7442.3|7439.5|5
1627904870000|2021-08-02 11:47:50|7443.3|7440.5|7443.8|7441|7444.3|7441.5|7443.3|7440.5|2
1627904880000|2021-08-02 11:48:00|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|7443.7|7440.9|3
1627904890000|2021-08-02 11:48:10|7443.3|7440.5|7441.9|7439.1|7443.7|7440.9|7441.9|7439.1|5
1627904900000|2021-08-02 11:48:20|7441.7|7438.9|7441.7|7438.9|7441.7|7438.9|7441.7|7438.9|4
1627904910000|2021-08-02 11:48:30|7441.8|7439|7443.2|7440.4|7443.2|7440.4|7441.8|7439|2
1627904920000|2021-08-02 11:48:40|7442.8|7440|7443.2|7440.4|7443.2|7440.4|7442.7|7439.9|7
1627904930000|2021-08-02 11:48:50|7443.6|7440.8|7444.2|7441.4|7444.7|7441.9|7443.6|7440.8|4
1627904940000|2021-08-02 11:49:00|7444.3|7441.5|7446.4|7443.6|7446.9|7444.1|7443.9|7441.1|170
1627904950000|2021-08-02 11:49:10|7445.9|7443.1|7447.4|7444.6|7447.9|7445.1|7445.9|7443.1|19
1627904960000|2021-08-02 11:49:20|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|0
1627904970000|2021-08-02 11:49:30|7447.4|7444.6|7446.9|7444.1|7447.9|7445.1|7446.9|7444.1|1
1627904980000|2021-08-02 11:49:40|7447.4|7444.6|7446.9|7444.1|7447.4|7444.6|7446.9|7444.1|6
1627904990000|2021-08-02 11:49:50|7447.4|7444.6|7446.9|7444.1|7447.4|7444.6|7446.9|7444.1|0
1627905000000|2021-08-02 11:50:00|7447.4|7444.6|7447.4|7444.6|7447.4|7444.6|7446.9|7444.1|1
1627905010000|2021-08-02 11:50:10|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|0
1627905020000|2021-08-02 11:50:20|||||||||2
1627905060000|2021-08-02 11:51:00|7446.8|7444|7445.9|7443.1|7446.8|7444|7445.9|7443.1|11
1627905070000|2021-08-02 11:51:10|7445.8|7443|7443.8|7441|7445.8|7443|7443.8|7441|11
1627905080000|2021-08-02 11:51:20|7444.8|7442|7443.8|7441|7444.8|7442|7443.8|7441|6
1627905090000|2021-08-02 11:51:30|7443.3|7440.5|7442.8|7440|7443.3|7440.5|7441.9|7439.1|8
1627905100000|2021-08-02 11:51:40|7442.3|7439.5|7442.3|7439.5|7442.3|7439.5|7442.3|7439.5|1
1627905110000|2021-08-02 11:51:50|7442.8|7440|7442.3|7439.5|7442.8|7440|7441.8|7439|5
1627905120000|2021-08-02 11:52:00|7441.9|7439.1|7442.3|7439.5|7442.3|7439.5|7441.9|7439.1|1
1627905130000|2021-08-02 11:52:10|7441.9|7439.1|7442.3|7439.5|7442.3|7439.5|7441.9|7439.1|0
1627905140000|2021-08-02 11:52:20|7441.9|7439.1|7442.3|7439.5|7442.3|7439.5|7441.9|7439.1|1
1627905160000|2021-08-02 11:52:40|7441.8|7439|7441.8|7439|7441.8|7439|7441.8|7439|2
1627905170000|2021-08-02 11:52:50|7441.4|7438.6|7440.8|7438|7441.4|7438.6|7438.9|7436.1|40
1627905180000|2021-08-02 11:53:00|7440.3|7437.5|7439.9|7437.1|7440.3|7437.5|7439.9|7437.1|3
1627905190000|2021-08-02 11:53:10|7439.8|7437|7439.8|7437|7439.8|7437|7438.8|7436|8
1627905200000|2021-08-02 11:53:20|7439.9|7437.1|7441.8|7439|7441.8|7439|7439.9|7437.1|63
1627905210000|2021-08-02 11:53:30|7441.9|7439.1|7441.9|7439.1|7442.8|7440|7441.9|7439.1|5
1627905220000|2021-08-02 11:53:40|7442|7439.2|7442.8|7440|7442.9|7440.1|7442|7439.2|35
1627905230000|2021-08-02 11:53:50|7442.9|7440.1|7442.8|7440|7442.9|7440.1|7441.9|7439.1|13
1627905240000|2021-08-02 11:54:00|7442.9|7440.1|7441.9|7439.1|7442.9|7440.1|7441.9|7439.1|3
1627905250000|2021-08-02 11:54:10|7442|7439.2|7442.8|7440|7442.8|7440|7442|7439.2|8
1627905260000|2021-08-02 11:54:20|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|5
1627905270000|2021-08-02 11:54:30|7442.1|7439.3|7441.3|7438.5|7442.1|7439.3|7440.9|7438.1|7
1627905280000|2021-08-02 11:54:40|7440.9|7438.1|7441.8|7439|7441.8|7439|7440.9|7438.1|1
1627905300000|2021-08-02 11:55:00|7441|7438.2|7441.8|7439|7441.8|7439|7440.9|7438.1|2
1627905310000|2021-08-02 11:55:10|7441.4|7438.6|7441.9|7439.1|7442.8|7440|7441.4|7438.6|16
1627905320000|2021-08-02 11:55:20|7442|7439.2|7442.8|7440|7442.8|7440|7442|7439.2|11
1627905330000|2021-08-02 11:55:30|7442.9|7440.1|7444.4|7441.6|7444.4|7441.6|7442.9|7440.1|16
1627905340000|2021-08-02 11:55:40|7444|7441.2|7443.9|7441.1|7444|7441.2|7443.9|7441.1|0
1627905350000|2021-08-02 11:55:50|7444.3|7441.5|7444.4|7441.6|7444.8|7442|7444.3|7441.5|2
1627905360000|2021-08-02 11:56:00|7444|7441.2|7444.8|7442|7445.4|7442.6|7444|7441.2|17
1627905370000|2021-08-02 11:56:10|7444.9|7442.1|7444.4|7441.6|7444.9|7442.1|7444.4|7441.6|13
1627905380000|2021-08-02 11:56:20|7443.9|7441.1|7445.9|7443.1|7445.9|7443.1|7443.9|7441.1|15
1627905390000|2021-08-02 11:56:30|7445.3|7442.5|7447.8|7445|7447.8|7445|7444.8|7442|24
1627905400000|2021-08-02 11:56:40|7447.4|7444.6|7447.8|7445|7447.8|7445|7446.9|7444.1|4
1627905410000|2021-08-02 11:56:50|7447.4|7444.6|7447.3|7444.5|7447.8|7445|7447.3|7444.5|7
1627905420000|2021-08-02 11:57:00|7446.9|7444.1|7446.3|7443.5|7446.9|7444.1|7445.9|7443.1|17
1627905430000|2021-08-02 11:57:10|7446.8|7444|7446.8|7444|7446.8|7444|7446.8|7444|3
1627905440000|2021-08-02 11:57:20|7446.9|7444.1|7448.3|7445.5|7448.8|7446|7446.9|7444.1|16
1627905450000|2021-08-02 11:57:30|7447.9|7445.1|7446.9|7444.1|7447.9|7445.1|7446.9|7444.1|4
1627905460000|2021-08-02 11:57:40|7446.8|7444|7446.8|7444|7446.8|7444|7446.8|7444|3
1627905470000|2021-08-02 11:57:50|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|7446.9|7444.1|3
1627905480000|2021-08-02 11:58:00|7446.8|7444|7445.3|7442.5|7446.8|7444|7444.9|7442.1|21
1627905490000|2021-08-02 11:58:10|7444.9|7442.1|7444.9|7442.1|7445.3|7442.5|7444.9|7442.1|3
1627905500000|2021-08-02 11:58:20|7444.8|7442|7443.8|7441|7444.8|7442|7443.6|7440.8|16
1627905510000|2021-08-02 11:58:30|7443.9|7441.1|7444.8|7442|7444.8|7442|7443.9|7441.1|10
1627905520000|2021-08-02 11:58:40|7443.9|7441.1|7444.4|7441.6|7444.4|7441.6|7443.9|7441.1|13
1627905530000|2021-08-02 11:58:50|7443.9|7441.1|7443.8|7441|7443.9|7441.1|7443.8|7441|3
1627905540000|2021-08-02 11:59:00|7443.9|7441.1|7443.8|7441|7443.9|7441.1|7443.8|7441|4
1627905550000|2021-08-02 11:59:10|7443.9|7441.1|7443.9|7441.1|7443.9|7441.1|7443.4|7440.6|6
1627905560000|2021-08-02 11:59:20|7443.8|7441|7443.8|7441|7443.8|7441|7443.8|7441|3
1627905570000|2021-08-02 11:59:30|7443.4|7440.6|7442.8|7440|7443.4|7440.6|7442.4|7439.6|9
1627905580000|2021-08-02 11:59:40|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|7442.9|7440.1|3
1627905590000|2021-08-02 11:59:50|7442.4|7439.6|7441.9|7439.1|7442.8|7440|7441.9|7439.1|35
1627905600000|2021-08-02 12:00:00|7441.8|7439|7439.8|7437|7441.8|7439|7439.8|7437|20
1627905610000|2021-08-02 12:00:10|7439.4|7436.6|7439.8|7437|7439.8|7437|7438|7435.2|24
1627905620000|2021-08-02 12:00:20|||||||||3
1627905630000|2021-08-02 12:00:30|7439.4|7436.6|7438|7435.2|7439.8|7437|7437.9|7435.1|23
1627905640000|2021-08-02 12:00:40|7437.8|7435|7437.9|7435.1|7437.9|7435.1|7437.8|7435|14
1627905650000|2021-08-02 12:00:50|7438.8|7436|7436.3|7433.5|7438.8|7436|7436.3|7433.5|107
1627905660000|2021-08-02 12:01:00|7435.9|7433.1|7437.4|7434.6|7437.8|7435|7434.4|7431.6|31
1627905670000|2021-08-02 12:01:10|7437|7434.2|7437.4|7434.6|7437.4|7434.6|7436.9|7434.1|1
1627905680000|2021-08-02 12:01:20|7437|7434.2|7436.9|7434.1|7437.3|7434.5|7436.9|7434.1|3
1627905690000|2021-08-02 12:01:30|7436|7433.2|7435.9|7433.1|7436|7433.2|7435.9|7433.1|10
1627905700000|2021-08-02 12:01:40|7435.4|7432.6|7435.3|7432.5|7435.4|7432.6|7434|7431.2|24
1627905710000|2021-08-02 12:01:50|7435.8|7433|7435.8|7433|7435.8|7433|7434.9|7432.1|10
1627905720000|2021-08-02 12:02:00|7435.9|7433.1|7438.9|7436.1|7438.9|7436.1|7435.9|7433.1|14
1627905730000|2021-08-02 12:02:10|7438.8|7436|7437.9|7435.1|7438.8|7436|7437.9|7435.1|2
1627905740000|2021-08-02 12:02:20|||||||||3
1627905750000|2021-08-02 12:02:30|7437.8|7435|7437.9|7435.1|7437.9|7435.1|7437.4|7434.6|56
1627905760000|2021-08-02 12:02:40|7437.4|7434.6|7436|7433.2|7437.4|7434.6|7435.4|7432.6|8
1627905770000|2021-08-02 12:02:50|7435.5|7432.7|7435.8|7433|7435.8|7433|7434.9|7432.1|6
1627905780000|2021-08-02 12:03:00|7435.4|7432.6|7435|7432.2|7435.9|7433.1|7434.9|7432.1|10
1627905790000|2021-08-02 12:03:10|7434.9|7432.1|7435.5|7432.7|7435.8|7433|7433.9|7431.1|12
1627905800000|2021-08-02 12:03:20|7435.4|7432.6|7434.9|7432.1|7435.4|7432.6|7434.9|7432.1|17
1627905810000|2021-08-02 12:03:30|7434.5|7431.7|7434.9|7432.1|7434.9|7432.1|7433.5|7430.7|15
1627905820000|2021-08-02 12:03:40|7434.5|7431.7|7436.5|7433.7|7436.9|7434.1|7434.5|7431.7|84
1627905830000|2021-08-02 12:03:50|7436|7433.2|7436.9|7434.1|7436.9|7434.1|7436|7433.2|2
1627905840000|2021-08-02 12:04:00|7436.4|7433.6|7434.9|7432.1|7436.4|7433.6|7434.9|7432.1|10
1627905850000|2021-08-02 12:04:10|7434.8|7432|7434.9|7432.1|7434.9|7432.1|7433.9|7431.1|2
1627905860000|2021-08-02 12:04:20|7434.5|7431.7|7433|7430.2|7434.5|7431.7|7432|7429.2|40
1627905870000|2021-08-02 12:04:30|7432.9|7430.1|7432|7429.2|7432.9|7430.1|7432|7429.2|9
1627905880000|2021-08-02 12:04:40|7431.8|7429|7431.9|7429.1|7432.9|7430.1|7431.8|7429|8
1627905890000|2021-08-02 12:04:50|7431.8|7429|7432.9|7430.1|7432.9|7430.1|7431.8|7429|13
1627905900000|2021-08-02 12:05:00|7432.8|7430|7431.9|7429.1|7432.8|7430|7431.9|7429.1|5
1627905910000|2021-08-02 12:05:10|7432.3|7429.5|7432.8|7430|7432.8|7430|7431.9|7429.1|31
1627905920000|2021-08-02 12:05:20|7432.4|7429.6|7432.8|7430|7432.8|7430|7431.9|7429.1|1
1627905930000|2021-08-02 12:05:30|7431.9|7429.1|7432.8|7430|7432.8|7430|7431.9|7429.1|7
1627905940000|2021-08-02 12:05:40|7432.3|7429.5|7432.9|7430.1|7432.9|7430.1|7432.3|7429.5|6
1627905950000|2021-08-02 12:05:50|7432.8|7430|7432.8|7430|7432.8|7430|7431.8|7429|21
1627905960000|2021-08-02 12:06:00|7432.9|7430.1|7432.9|7430.1|7433.3|7430.5|7432.9|7430.1|7
1627905970000|2021-08-02 12:06:10|7432.8|7430|7431.8|7429|7432.8|7430|7431.8|7429|3
1627905980000|2021-08-02 12:06:20|7429.4|7426.6|7430.3|7427.5|7430.3|7427.5|7428.8|7426|50
1627905990000|2021-08-02 12:06:30|7429.9|7427.1|7430.4|7427.6|7430.8|7428|7429.9|7427.1|1
1627906000000|2021-08-02 12:06:40|7430.3|7427.5|7433.4|7430.6|7433.4|7430.6|7429.9|7427.1|24
1627906010000|2021-08-02 12:06:50|7432.9|7430.1|7433.9|7431.1|7433.9|7431.1|7432.3|7429.5|2
1627906020000|2021-08-02 12:07:00|7433.8|7431|7433.3|7430.5|7433.8|7431|7432.9|7430.1|2
1627906030000|2021-08-02 12:07:10|7433.8|7431|7430.9|7428.1|7433.8|7431|7430.9|7428.1|120
1627906040000|2021-08-02 12:07:20|7430.8|7428|7427.8|7425|7430.8|7428|7426.9|7424.1|10
1627906050000|2021-08-02 12:07:30|7428.3|7425.5|7427.9|7425.1|7428.4|7425.6|7427.9|7425.1|3
1627906060000|2021-08-02 12:07:40|7427.8|7425|7426.9|7424.1|7427.8|7425|7426.9|7424.1|1
1627906070000|2021-08-02 12:07:50|7426.8|7424|7427.3|7424.5|7427.3|7424.5|7425.9|7423.1|20
1627906080000|2021-08-02 12:08:00|7427.4|7424.6|7427.3|7424.5|7427.8|7425|7426.9|7424.1|3
1627906090000|2021-08-02 12:08:10|7427.8|7425|7426.4|7423.6|7427.8|7425|7424.9|7422.1|15
1627906100000|2021-08-02 12:08:20|7426.8|7424|7427.3|7424.5|7427.8|7425|7426.8|7424|2
1627906110000|2021-08-02 12:08:30|7426.9|7424.1|7428.9|7426.1|7428.9|7426.1|7426.9|7424.1|8
1627906120000|2021-08-02 12:08:40|7429|7426.2|7429.4|7426.6|7429.4|7426.6|7428.9|7426.1|1
1627906140000|2021-08-02 12:09:00|7429.3|7426.5|7430.3|7427.5|7430.3|7427.5|7428.9|7426.1|6
1627906150000|2021-08-02 12:09:10|7430.9|7428.1|7430.9|7428.1|7431.4|7428.6|7430.4|7427.6|3
1627906160000|2021-08-02 12:09:20|7430.7|7427.9|7428.9|7426.1|7430.7|7427.9|7428.9|7426.1|6
1627906170000|2021-08-02 12:09:30|7429|7426.2|7428|7425.2|7429.8|7427|7428|7425.2|8
1627906180000|2021-08-02 12:09:40|7427.9|7425.1|7429.9|7427.1|7429.9|7427.1|7427.9|7425.1|95
1627906190000|2021-08-02 12:09:50|7430|7427.2|7430.4|7427.6|7430.4|7427.6|7429.9|7427.1|4
1627906200000|2021-08-02 12:10:00|7430|7427.2|7429.3|7426.5|7430.4|7427.6|7427.9|7425.1|12
1627906210000|2021-08-02 12:10:10|7428.9|7426.1|7427.8|7425|7428.9|7426.1|7427.3|7424.5|3
1627906220000|2021-08-02 12:10:20|7427.9|7425.1|7428.7|7425.9|7428.7|7425.9|7427.9|7425.1|3
1627906230000|2021-08-02 12:10:30|7428.8|7426|7427.3|7424.5|7428.8|7426|7427.3|7424.5|4
1627906240000|2021-08-02 12:10:40|7427.8|7425|7426.9|7424.1|7427.8|7425|7426.9|7424.1|6
1627906250000|2021-08-02 12:10:50|7427.3|7424.5|7425.9|7423.1|7427.8|7425|7425.9|7423.1|11
1627906260000|2021-08-02 12:11:00|7425.8|7423|7424.9|7422.1|7425.8|7423|7424.9|7422.1|44
1627906270000|2021-08-02 12:11:10|7425.3|7422.5|7427.3|7424.5|7427.3|7424.5|7424.9|7422.1|29
1627906290000|2021-08-02 12:11:30|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|7426.9|7424.1|1
1627906300000|2021-08-02 12:11:40|7427.8|7425|7427.9|7425.1|7428.7|7425.9|7427.8|7425|11
1627906310000|2021-08-02 12:11:50|7427|7424.2|7426.9|7424.1|7427|7424.2|7426.9|7424.1|2
1627906320000|2021-08-02 12:12:00|7426.8|7424|7426.8|7424|7426.8|7424|7426.8|7424|0
1627906330000|2021-08-02 12:12:10|7426.4|7423.6|7426.8|7424|7426.8|7424|7426.3|7423.5|10
1627906340000|2021-08-02 12:12:20|7426.4|7423.6|7425.9|7423.1|7426.4|7423.6|7425.9|7423.1|0
1627906350000|2021-08-02 12:12:30|7426.3|7423.5|7427.3|7424.5|7427.3|7424.5|7426.3|7423.5|9
1627906360000|2021-08-02 12:12:40|7427.7|7424.9|7427.8|7425|7427.8|7425|7427.7|7424.9|1
1627906370000|2021-08-02 12:12:50|7426.4|7423.6|7425.8|7423|7426.4|7423.6|7424.4|7421.6|20
1627906380000|2021-08-02 12:13:00|7425.4|7422.6|7427.9|7425.1|7427.9|7425.1|7425.4|7422.6|6
1627906390000|2021-08-02 12:13:10|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|6
1627906400000|2021-08-02 12:13:20|7427.3|7424.5|7427.8|7425|7427.8|7425|7426.9|7424.1|5
1627906420000|2021-08-02 12:13:40|7428.3|7425.5|7426.9|7424.1|7428.3|7425.5|7426.9|7424.1|13
1627906430000|2021-08-02 12:13:50|7427.3|7424.5|7427.3|7424.5|7427.3|7424.5|7427.3|7424.5|0
1627906440000|2021-08-02 12:14:00|7427.8|7425|7427.3|7424.5|7428.8|7426|7427|7424.2|7
1627906450000|2021-08-02 12:14:10|7426.9|7424.1|7427.8|7425|7427.8|7425|7426.9|7424.1|1
1627906460000|2021-08-02 12:14:20|7426.8|7424|7427.8|7425|7428.8|7426|7426.8|7424|14
1627906470000|2021-08-02 12:14:30|7427|7424.2|7427|7424.2|7427|7424.2|7427|7424.2|2
1627906480000|2021-08-02 12:14:40|7426.5|7423.7|7426.9|7424.1|7426.9|7424.1|7426.5|7423.7|3
1627906490000|2021-08-02 12:14:50|7426.4|7423.6|7427.4|7424.6|7427.4|7424.6|7426.3|7423.5|7
1627906500000|2021-08-02 12:15:00|7427.8|7425|7427.9|7425.1|7428.3|7425.5|7427.8|7425|2
1627906510000|2021-08-02 12:15:10|7428.3|7425.5|7428.3|7425.5|7428.8|7426|7427.9|7425.1|2
1627906520000|2021-08-02 12:15:20|7427.9|7425.1|7427.8|7425|7428.3|7425.5|7427.8|7425|2
1627906540000|2021-08-02 12:15:40|7427.9|7425.1|7427.8|7425|7428.4|7425.6|7427.8|7425|2
1627906560000|2021-08-02 12:16:00|7428.4|7425.6|7429.8|7427|7429.8|7427|7428.4|7425.6|23
1627906570000|2021-08-02 12:16:10|7428.8|7426|7427.4|7424.6|7428.8|7426|7426.9|7424.1|32
1627906580000|2021-08-02 12:16:20|7426.9|7424.1|7427.8|7425|7427.8|7425|7426.9|7424.1|4
1627906590000|2021-08-02 12:16:30|7428.8|7426|7428.8|7426|7428.8|7426|7428.8|7426|4
1627906600000|2021-08-02 12:16:40|7428.9|7426.1|7430.9|7428.1|7430.9|7428.1|7428.9|7426.1|30
1627906610000|2021-08-02 12:16:50|7430.8|7428|7433.8|7431|7433.9|7431.1|7430.4|7427.6|20
1627906620000|2021-08-02 12:17:00|7433.9|7431.1|7442.8|7440|7442.8|7440|7433.9|7431.1|48
1627906630000|2021-08-02 12:17:10|7442.4|7439.6|7440.9|7438.1|7442.4|7439.6|7440.4|7437.6|67
1627906640000|2021-08-02 12:17:20|7440.8|7438|7440.7|7437.9|7440.8|7438|7439.9|7437.1|19
1627906650000|2021-08-02 12:17:30|7440.8|7438|7439.9|7437.1|7440.8|7438|7439.9|7437.1|1
1627906660000|2021-08-02 12:17:40|7440.3|7437.5|7439.4|7436.6|7440.3|7437.5|7438.8|7436|8
1627906670000|2021-08-02 12:17:50|7439.3|7436.5|7437.9|7435.1|7439.3|7436.5|7437.9|7435.1|13
1627906680000|2021-08-02 12:18:00|7437.8|7435|7437.8|7435|7437.8|7435|7437.8|7435|0
1627906690000|2021-08-02 12:18:10|7437.9|7435.1|7437.9|7435.1|7438.4|7435.6|7437.9|7435.1|4
1627906700000|2021-08-02 12:18:20|7437.8|7435|7436.8|7434|7437.8|7435|7434.9|7432.1|29
1627906710000|2021-08-02 12:18:30|7436.4|7433.6|7435.9|7433.1|7436.4|7433.6|7435.9|7433.1|0
1627906720000|2021-08-02 12:18:40|7436.7|7433.9|7436.9|7434.1|7437.8|7435|7436.7|7433.9|6
1627906730000|2021-08-02 12:18:50|7436.7|7433.9|7435.9|7433.1|7436.7|7433.9|7435.9|7433.1|1
1627906740000|2021-08-02 12:19:00|7436.8|7434|7436.9|7434.1|7437.8|7435|7436.8|7434|18
1627906750000|2021-08-02 12:19:10|7437.8|7435|7437.3|7434.5|7438.7|7435.9|7437.3|7434.5|6
1627906760000|2021-08-02 12:19:20|7437.8|7435|7437.9|7435.1|7438.4|7435.6|7437.4|7434.6|5
1627906770000|2021-08-02 12:19:30|7438.3|7435.5|7438.4|7435.6|7438.8|7436|7438.3|7435.5|29
1627906780000|2021-08-02 12:19:40|7438.8|7436|7436.9|7434.1|7439.4|7436.6|7436.9|7434.1|14
1627906790000|2021-08-02 12:19:50|7435.9|7433.1|7437.9|7435.1|7437.9|7435.1|7435.9|7433.1|16
1627906800000|2021-08-02 12:20:00|7438.3|7435.5|7437.9|7435.1|7439.3|7436.5|7437.9|7435.1|13
1627906810000|2021-08-02 12:20:10|7437.4|7434.6|7436.8|7434|7437.4|7434.6|7436.8|7434|0
1627906820000|2021-08-02 12:20:20|7437.3|7434.5|7436.4|7433.6|7437.3|7434.5|7436.4|7433.6|7
1627906830000|2021-08-02 12:20:30|7436.3|7433.5|7436.8|7434|7436.8|7434|7436.3|7433.5|0
1627906840000|2021-08-02 12:20:40|7437.2|7434.4|7436.9|7434.1|7437.3|7434.5|7436.9|7434.1|1
1627906850000|2021-08-02 12:20:50|7436.7|7433.9|7437.3|7434.5|7437.3|7434.5|7434.9|7432.1|4
1627906860000|2021-08-02 12:21:00|||||||||1
1627906870000|2021-08-02 12:21:10|7436.9|7434.1|7437.3|7434.5|7437.9|7435.1|7436.9|7434.1|2
1627906880000|2021-08-02 12:21:20|7437.7|7434.9|7437.8|7435|7437.8|7435|7437.7|7434.9|1
1627906890000|2021-08-02 12:21:30|7437.9|7435.1|7437.9|7435.1|7437.9|7435.1|7437.9|7435.1|0
1627906900000|2021-08-02 12:21:40|7437.8|7435|7436.9|7434.1|7437.9|7435.1|7436.9|7434.1|5
1627906920000|2021-08-02 12:22:00|7437.4|7434.6|7437.8|7435|7437.8|7435|7437.4|7434.6|5
1627906930000|2021-08-02 12:22:10|7437.9|7435.1|7437.9|7435.1|7438.7|7435.9|7437.9|7435.1|4
1627906940000|2021-08-02 12:22:20|7438.3|7435.5|7438.3|7435.5|7439.3|7436.5|7437.9|7435.1|32
1627906950000|2021-08-02 12:22:30|7438.7|7435.9|7437.9|7435.1|7438.9|7436.1|7437.9|7435.1|4
1627906960000|2021-08-02 12:22:40|7438.4|7435.6|7438.4|7435.6|7438.8|7436|7438.4|7435.6|2
1627906970000|2021-08-02 12:22:50|7437.9|7435.1|7436.9|7434.1|7438.9|7436.1|7436.9|7434.1|15
1627906980000|2021-08-02 12:23:00|7436.8|7434|7434.3|7431.5|7436.9|7434.1|7433.9|7431.1|14
1627906990000|2021-08-02 12:23:10|7434.8|7432|7434.9|7432.1|7434.9|7432.1|7434.8|7432|0
1627907000000|2021-08-02 12:23:20|7435.4|7432.6|7435.3|7432.5|7435.8|7433|7434.9|7432.1|5
1627907010000|2021-08-02 12:23:30|7434.9|7432.1|7434.8|7432|7435.3|7432.5|7434.8|7432|0
1627907020000|2021-08-02 12:23:40|7435.3|7432.5|7436.9|7434.1|7436.9|7434.1|7434.9|7432.1|1
1627907030000|2021-08-02 12:23:50|7437.3|7434.5|7438.3|7435.5|7438.3|7435.5|7436.9|7434.1|1
1627907040000|2021-08-02 12:24:00|7438.4|7435.6|7438.9|7436.1|7438.9|7436.1|7436.9|7434.1|37
1627907050000|2021-08-02 12:24:10|7438.8|7436|7438.4|7435.6|7438.8|7436|7437.9|7435.1|53
1627907060000|2021-08-02 12:24:20|7437.9|7435.1|7439.3|7436.5|7439.3|7436.5|7437.9|7435.1|9
1627907070000|2021-08-02 12:24:30|7439.4|7436.6|7437.9|7435.1|7439.8|7437|7437.9|7435.1|12
1627907080000|2021-08-02 12:24:40|7438.3|7435.5|7440.7|7437.9|7441.2|7438.4|7437.7|7434.9|768
1627907090000|2021-08-02 12:24:50|7439.7|7436.9|7438.8|7436|7439.7|7436.9|7438.8|7436|21
1627907100000|2021-08-02 12:25:00|7439.2|7436.4|7438.2|7435.4|7439.2|7436.4|7437.7|7434.9|5
1627907110000|2021-08-02 12:25:10|7438.6|7435.8|7441.7|7438.9|7442.6|7439.8|7438.6|7435.8|10
1627907120000|2021-08-02 12:25:20|7441.6|7438.8|7440.7|7437.9|7441.6|7438.8|7440.7|7437.9|4
1627907130000|2021-08-02 12:25:30|7440.3|7437.5|7440.6|7437.8|7440.7|7437.9|7440.2|7437.4|5
1627907140000|2021-08-02 12:25:40|7440.7|7437.9|7440.7|7437.9|7440.7|7437.9|7440.2|7437.4|11
1627907150000|2021-08-02 12:25:50|7440.3|7437.5|7440.7|7437.9|7440.7|7437.9|7440.2|7437.4|1
1627907160000|2021-08-02 12:26:00|7440.3|7437.5|7442.1|7439.3|7442.1|7439.3|7440.2|7437.4|6
1627907170000|2021-08-02 12:26:10|7442.6|7439.8|7442.7|7439.9|7442.7|7439.9|7442.6|7439.8|0
1627907180000|2021-08-02 12:26:20|7442.8|7440|7444.2|7441.4|7444.7|7441.9|7442.8|7440|11
1627907190000|2021-08-02 12:26:30|7444.6|7441.8|7444.7|7441.9|7444.7|7441.9|7444.6|7441.8|0
1627907200000|2021-08-02 12:26:40|7445.2|7442.4|7447.3|7444.5|7447.8|7445|7444.7|7441.9|29
1627907210000|2021-08-02 12:26:50|7446.9|7444.1|7453.1|7450.3|7453.1|7450.3|7446.8|7444|100
1627907220000|2021-08-02 12:27:00|7453.6|7450.8|7452.7|7449.9|7454.6|7451.8|7452.3|7449.5|132
1627907230000|2021-08-02 12:27:10|7453.1|7450.3|7452.7|7449.9|7454.7|7451.9|7452.7|7449.9|80
1627907240000|2021-08-02 12:27:20|7453.2|7450.4|7451.6|7448.8|7453.6|7450.8|7450.7|7447.9|64
1627907250000|2021-08-02 12:27:30|7450.7|7447.9|7451.1|7448.3|7451.1|7448.3|7450.7|7447.9|26
1627907260000|2021-08-02 12:27:40|7451.6|7448.8|7451.2|7448.4|7451.6|7448.8|7450.6|7447.8|58
1627907270000|2021-08-02 12:27:50|7451.6|7448.8|7451.7|7448.9|7452.2|7449.4|7451.6|7448.8|2
1627907280000|2021-08-02 12:28:00|7452.1|7449.3|7451.1|7448.3|7452.6|7449.8|7450.7|7447.9|27
1627907290000|2021-08-02 12:28:10|7450.7|7447.9|7452.2|7449.4|7452.2|7449.4|7450.7|7447.9|4
1627907300000|2021-08-02 12:28:20|7452.7|7449.9|7451.6|7448.8|7452.7|7449.9|7451.6|7448.8|19
1627907310000|2021-08-02 12:28:30|7451.7|7448.9|7451.7|7448.9|7452.7|7449.9|7451.7|7448.9|1
1627907320000|2021-08-02 12:28:40|7451.8|7449|7452.7|7449.9|7452.7|7449.9|7451.7|7448.9|1
1627907330000|2021-08-02 12:28:50|7453.2|7450.4|7453.1|7450.3|7454.6|7451.8|7453.1|7450.3|11
1627907340000|2021-08-02 12:29:00|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7452.7|7449.9|5
1627907350000|2021-08-02 12:29:10|7453.3|7450.5|7452.8|7450|7453.7|7450.9|7452.8|7450|6
1627907370000|2021-08-02 12:29:30|7452.7|7449.9|7453.7|7450.9|7454.7|7451.9|7452.7|7449.9|109
1627907380000|2021-08-02 12:29:40|7453.8|7451|7454.7|7451.9|7454.7|7451.9|7453.8|7451|42
1627907390000|2021-08-02 12:29:50|7454.8|7452|7454.8|7452|7454.8|7452|7453.9|7451.1|165
1627907400000|2021-08-02 12:30:00|7454.7|7451.9|7456.7|7453.9|7457.2|7454.4|7453.7|7450.9|95
1627907410000|2021-08-02 12:30:10|7457.1|7454.3|7458.7|7455.9|7460.1|7457.3|7457.1|7454.3|48
1627907420000|2021-08-02 12:30:20|7459.1|7456.3|7461.1|7458.3|7461.6|7458.8|7459.1|7456.3|65
1627907430000|2021-08-02 12:30:30|7460.7|7457.9|7458.7|7455.9|7461.6|7458.8|7458.7|7455.9|54
1627907440000|2021-08-02 12:30:40|7458.6|7455.8|7456.6|7453.8|7458.6|7455.8|7456.2|7453.4|7
1627907450000|2021-08-02 12:30:50|7456.8|7454|7457.6|7454.8|7457.6|7454.8|7456.8|7454|1
1627907460000|2021-08-02 12:31:00|7457.7|7454.9|7455.8|7453|7457.7|7454.9|7455.8|7453|42
1627907470000|2021-08-02 12:31:10|7455.7|7452.9|7454.3|7451.5|7455.7|7452.9|7453.7|7450.9|44
1627907480000|2021-08-02 12:31:20|7453.9|7451.1|7453.7|7450.9|7453.9|7451.1|7452.8|7450|26
1627907490000|2021-08-02 12:31:30|7453.8|7451|7453.8|7451|7453.8|7451|7453.8|7451|18
1627907500000|2021-08-02 12:31:40|7453.7|7450.9|7452.8|7450|7453.7|7450.9|7452.8|7450|14
1627907510000|2021-08-02 12:31:50|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7
1627907520000|2021-08-02 12:32:00|7453.8|7451|7453.4|7450.6|7454.7|7451.9|7453.4|7450.6|9
1627907530000|2021-08-02 12:32:10|7452.9|7450.1|7453.7|7450.9|7453.7|7450.9|7452.8|7450|1
1627907540000|2021-08-02 12:32:20|7452.8|7450|7452.8|7450|7452.8|7450|7452.8|7450|4
1627907550000|2021-08-02 12:32:30|7452.7|7449.9|7453.7|7450.9|7453.7|7450.9|7452.7|7449.9|5
1627907560000|2021-08-02 12:32:40|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|1
1627907570000|2021-08-02 12:32:50|7452.3|7449.5|7452.3|7449.5|7452.3|7449.5|7452.3|7449.5|3
1627907580000|2021-08-02 12:33:00|7451.8|7449|7452.7|7449.9|7452.7|7449.9|7451.8|7449|62
1627907590000|2021-08-02 12:33:10|7452.8|7450|7453.8|7451|7453.8|7451|7452.8|7450|10
1627907600000|2021-08-02 12:33:20|7454.7|7451.9|7454.2|7451.4|7454.7|7451.9|7454.2|7451.4|10
1627907610000|2021-08-02 12:33:30|7454.3|7451.5|7453.3|7450.5|7454.3|7451.5|7453.3|7450.5|4
1627907620000|2021-08-02 12:33:40|7453.7|7450.9|7455.2|7452.4|7455.2|7452.4|7453.7|7450.9|11
1627907630000|2021-08-02 12:33:50|7454.8|7452|7455.7|7452.9|7455.7|7452.9|7454.8|7452|4
1627907640000|2021-08-02 12:34:00|7455.3|7452.5|7456.7|7453.9|7456.7|7453.9|7454.8|7452|13
1627907650000|2021-08-02 12:34:10|7456.6|7453.8|7455.7|7452.9|7456.6|7453.8|7455.1|7452.3|3
1627907660000|2021-08-02 12:34:20|7456.6|7453.8|7456.3|7453.5|7456.7|7453.9|7455.7|7452.9|6
1627907670000|2021-08-02 12:34:30|7455.8|7453|7455.3|7452.5|7455.8|7453|7455.3|7452.5|4
1627907680000|2021-08-02 12:34:40|7455.7|7452.9|7454.1|7451.3|7455.7|7452.9|7453.7|7450.9|17
1627907690000|2021-08-02 12:34:50|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|7453.3|7450.5|4
1627907700000|2021-08-02 12:35:00|7454.3|7451.5|7456.2|7453.4|7456.7|7453.9|7453.8|7451|8
1627907710000|2021-08-02 12:35:10|7455.7|7452.9|7454.8|7452|7455.7|7452.9|7454.7|7451.9|2
1627907720000|2021-08-02 12:35:20|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|7454.3|7451.5|6
1627907730000|2021-08-02 12:35:30|7453.8|7451|7454.7|7451.9|7454.7|7451.9|7453.8|7451|2
1627907740000|2021-08-02 12:35:40|7454.3|7451.5|7454.7|7451.9|7454.7|7451.9|7454.3|7451.5|1
1627907750000|2021-08-02 12:35:50|7454.6|7451.8|7453.7|7450.9|7454.6|7451.8|7453.3|7450.5|1
1627907760000|2021-08-02 12:36:00|7453.6|7450.8|7453.2|7450.4|7453.6|7450.8|7453.2|7450.4|7
1627907770000|2021-08-02 12:36:10|7453.3|7450.5|7455.7|7452.9|7455.7|7452.9|7453.3|7450.5|21
1627907780000|2021-08-02 12:36:20|7456.3|7453.5|7454.3|7451.5|7457.3|7454.5|7454.3|7451.5|47
1627907790000|2021-08-02 12:36:30|7454.7|7451.9|7454.8|7452|7455.3|7452.5|7454.3|7451.5|3
1627907800000|2021-08-02 12:36:40|7454.7|7451.9|7454.3|7451.5|7454.7|7451.9|7453.8|7451|4
1627907810000|2021-08-02 12:36:50|7454.7|7451.9|7452.8|7450|7454.7|7451.9|7452.7|7449.9|16
1627907820000|2021-08-02 12:37:00|7453.3|7450.5|7454.3|7451.5|7454.3|7451.5|7453.3|7450.5|12
1627907830000|2021-08-02 12:37:10|7453.8|7451|7454.3|7451.5|7454.3|7451.5|7453.7|7450.9|1
1627907840000|2021-08-02 12:37:20|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|7454.7|7451.9|0
1627907850000|2021-08-02 12:37:30|7453.7|7450.9|7453.6|7450.8|7453.7|7450.9|7453.6|7450.8|3
1627907860000|2021-08-02 12:37:40|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|0
1627907870000|2021-08-02 12:37:50|7453.3|7450.5|7452.3|7449.5|7453.6|7450.8|7451.3|7448.5|40
1627907880000|2021-08-02 12:38:00|7452.7|7449.9|7453.8|7451|7453.8|7451|7452.7|7449.9|9
1627907890000|2021-08-02 12:38:10|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|0
1627907900000|2021-08-02 12:38:20|7454.2|7451.4|7454.7|7451.9|7454.7|7451.9|7453.8|7451|2
1627907910000|2021-08-02 12:38:30|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|1
1627907920000|2021-08-02 12:38:40|7453.8|7451|7455.7|7452.9|7455.7|7452.9|7453.8|7451|5
1627907930000|2021-08-02 12:38:50|7455.8|7453|7457.1|7454.3|7458.7|7455.9|7455.8|7453|53
1627907940000|2021-08-02 12:39:00|7457.7|7454.9|7457.7|7454.9|7458.1|7455.3|7457.7|7454.9|8
1627907950000|2021-08-02 12:39:10|7458.1|7455.3|7458.7|7455.9|7459.1|7456.3|7458.1|7455.3|1
1627907960000|2021-08-02 12:39:20|7459.2|7456.4|7458.8|7456|7459.7|7456.9|7457.7|7454.9|22
1627907970000|2021-08-02 12:39:30|7458.6|7455.8|7458.7|7455.9|7459.6|7456.8|7458.6|7455.8|8
1627907980000|2021-08-02 12:39:40|7458.6|7455.8|7457.7|7454.9|7458.6|7455.8|7457.7|7454.9|4
1627907990000|2021-08-02 12:39:50|7457.2|7454.4|7457.1|7454.3|7457.6|7454.8|7456.7|7453.9|26
1627908000000|2021-08-02 12:40:00|7457.7|7454.9|7458.1|7455.3|7458.1|7455.3|7456.7|7453.9|233
1627908010000|2021-08-02 12:40:10|7457.7|7454.9|7456.7|7453.9|7457.7|7454.9|7456.6|7453.8|25
1627908030000|2021-08-02 12:40:30|7456.6|7453.8|7456.7|7453.9|7456.7|7453.9|7456.6|7453.8|4
1627908040000|2021-08-02 12:40:40|7456.6|7453.8|7456.7|7453.9|7456.7|7453.9|7455.7|7452.9|26
1627908050000|2021-08-02 12:40:50|7457.1|7454.3|7459.7|7456.9|7459.7|7456.9|7456.7|7453.9|41
1627908060000|2021-08-02 12:41:00|7460.1|7457.3|7460.1|7457.3|7460.1|7457.3|7459.6|7456.8|0
1627908070000|2021-08-02 12:41:10|7460.7|7457.9|7460.1|7457.3|7460.7|7457.9|7460.1|7457.3|7
1627908080000|2021-08-02 12:41:20|7460.6|7457.8|7459.6|7456.8|7460.6|7457.8|7459.6|7456.8|2
1627908090000|2021-08-02 12:41:30|7460.1|7457.3|7459.7|7456.9|7460.1|7457.3|7459.7|7456.9|1
1627908100000|2021-08-02 12:41:40|7459.5|7456.7|7457.1|7454.3|7459.5|7456.7|7456.7|7453.9|11
1627908110000|2021-08-02 12:41:50|7456.7|7453.9|7456.6|7453.8|7457.1|7454.3|7456.6|7453.8|2
1627908120000|2021-08-02 12:42:00|7456.1|7453.3|7457.5|7454.7|7457.7|7454.9|7456.1|7453.3|11
1627908130000|2021-08-02 12:42:10|7457.7|7454.9|7455.7|7452.9|7457.7|7454.9|7455.7|7452.9|66
1627908150000|2021-08-02 12:42:30|7455.8|7453|7455.7|7452.9|7456.3|7453.5|7455.4|7452.6|119
1627908160000|2021-08-02 12:42:40|7454.8|7452|7455.3|7452.5|7455.3|7452.5|7454.8|7452|3
1627908170000|2021-08-02 12:42:50|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|0
1627908180000|2021-08-02 12:43:00|7455.8|7453|7455.8|7453|7456.7|7453.9|7455.8|7453|6
1627908190000|2021-08-02 12:43:10|7455.7|7452.9|7456.3|7453.5|7456.3|7453.5|7455.3|7452.5|6
1627908200000|2021-08-02 12:43:20|7455.8|7453|7455.8|7453|7456.3|7453.5|7455.8|7453|2
1627908210000|2021-08-02 12:43:30|7455.7|7452.9|7456.3|7453.5|7456.8|7454|7455.7|7452.9|1
1627908220000|2021-08-02 12:43:40|7456.7|7453.9|7456.3|7453.5|7457.7|7454.9|7456.3|7453.5|27
1627908230000|2021-08-02 12:43:50|7455.8|7453|7455.8|7453|7455.8|7453|7455.8|7453|1
1627908240000|2021-08-02 12:44:00|7455.7|7452.9|7455.3|7452.5|7455.7|7452.9|7454.8|7452|9
1627908250000|2021-08-02 12:44:10|7455.7|7452.9|7456.7|7453.9|7456.7|7453.9|7455.7|7452.9|3
1627908260000|2021-08-02 12:44:20|7455.8|7453|7455.8|7453|7455.8|7453|7455.8|7453|2
1627908270000|2021-08-02 12:44:30|||||||||5
1627908280000|2021-08-02 12:44:40|7455.7|7452.9|7455.8|7453|7455.8|7453|7455.7|7452.9|7
1627908290000|2021-08-02 12:44:50|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|7455.7|7452.9|2
1627908300000|2021-08-02 12:45:00|7455.8|7453|7455.8|7453|7455.8|7453|7455.8|7453|32
1627908310000|2021-08-02 12:45:10|||||||||12
1627908330000|2021-08-02 12:45:30|7455.7|7452.9|7454.8|7452|7455.7|7452.9|7454.8|7452|113
1627908340000|2021-08-02 12:45:40|||||||||1
1627908350000|2021-08-02 12:45:50|7454.7|7451.9|7453.8|7451|7454.7|7451.9|7453.8|7451|6
1627908360000|2021-08-02 12:46:00|7454.7|7451.9|7453.7|7450.9|7454.7|7451.9|7452.8|7450|11
1627908370000|2021-08-02 12:46:10|7453.8|7451|7454.2|7451.4|7454.3|7451.5|7453.8|7451|6
1627908380000|2021-08-02 12:46:20|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|0
1627908390000|2021-08-02 12:46:30|7453.6|7450.8|7453.2|7450.4|7453.6|7450.8|7452.8|7450|2
1627908400000|2021-08-02 12:46:40|7453.7|7450.9|7452.2|7449.4|7453.8|7451|7452.2|7449.4|7
1627908410000|2021-08-02 12:46:50|7452.7|7449.9|7453.3|7450.5|7453.7|7450.9|7452.7|7449.9|2
1627908420000|2021-08-02 12:47:00|7453.2|7450.4|7453.7|7450.9|7453.7|7450.9|7453.2|7450.4|1
1627908430000|2021-08-02 12:47:10|7452.8|7450|7452.8|7450|7452.8|7450|7452.8|7450|10
1627908440000|2021-08-02 12:47:20|7453.2|7450.4|7453.6|7450.8|7453.6|7450.8|7453.2|7450.4|10
1627908450000|2021-08-02 12:47:30|7453.7|7450.9|7453.7|7450.9|7453.7|7450.9|7452.8|7450|7
1627908470000|2021-08-02 12:47:50|7453.6|7450.8|7452.7|7449.9|7453.6|7450.8|7452.7|7449.9|2
1627908480000|2021-08-02 12:48:00|7452.8|7450|7453.7|7450.9|7453.7|7450.9|7452.8|7450|3
1627908490000|2021-08-02 12:48:10|7453.8|7451|7453.7|7450.9|7454.6|7451.8|7453.7|7450.9|8
1627908500000|2021-08-02 12:48:20|7454.1|7451.3|7453.7|7450.9|7454.6|7451.8|7453.7|7450.9|2
1627908520000|2021-08-02 12:48:40|7454.2|7451.4|7454.7|7451.9|7454.7|7451.9|7454.2|7451.4|1
1627908530000|2021-08-02 12:48:50|7453.7|7450.9|7454.6|7451.8|7454.6|7451.8|7453.7|7450.9|15
1627908540000|2021-08-02 12:49:00|7454.7|7451.9|7455.8|7453|7455.8|7453|7454.2|7451.4|12
1627908550000|2021-08-02 12:49:10|7455.7|7452.9|7457.7|7454.9|7457.7|7454.9|7455.7|7452.9|19
1627908560000|2021-08-02 12:49:20|7457.6|7454.8|7456.8|7454|7457.6|7454.8|7456.8|7454|3
1627908570000|2021-08-02 12:49:30|7456.7|7453.9|7457.3|7454.5|7457.6|7454.8|7456.7|7453.9|2
1627908580000|2021-08-02 12:49:40|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|7456.6|7453.8|0
1627908590000|2021-08-02 12:49:50|||||||||1
1627908600000|2021-08-02 12:50:00|7455.7|7452.9|7456.2|7453.4|7456.6|7453.8|7455.7|7452.9|36
1627908610000|2021-08-02 12:50:10|7455.7|7452.9|7456.6|7453.8|7456.6|7453.8|7455.7|7452.9|1
1627908650000|2021-08-02 12:50:50|7455.7|7452.9|7455.7|7452.9|7456.2|7453.4|7455.7|7452.9|23
1627908660000|2021-08-02 12:51:00|7456.2|7453.4|7458.6|7455.8|7458.6|7455.8|7456.2|7453.4|33
1627908670000|2021-08-02 12:51:10|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|7458.7|7455.9|0
1627908680000|2021-08-02 12:51:20|7458.6|7455.8|7458.5|7455.7|7461.7|7458.9|7458.1|7455.3|216
1627908690000|2021-08-02 12:51:30|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|7458.6|7455.8|0
1627908700000|2021-08-02 12:51:40|7458.7|7455.9|7460.6|7457.8|7460.6|7457.8|7458.7|7455.9|25
1627908710000|2021-08-02 12:51:50|||||||||1
1627908720000|2021-08-02 12:52:00|||||||||12
1627908730000|2021-08-02 12:52:10|7460.7|7457.9|7458.1|7455.3|7461.1|7458.3|7457.7|7454.9|38
1627908740000|2021-08-02 12:52:20|7457.7|7454.9|7458.1|7455.3|7458.6|7455.8|7457.2|7454.4|3
1627908750000|2021-08-02 12:52:30|7457.7|7454.9|7457.2|7454.4|7457.7|7454.9|7457.2|7454.4|0
1627908760000|2021-08-02 12:52:40|7457.1|7454.3|7450.7|7447.9|7457.1|7454.3|7450.7|7447.9|64
1627908770000|2021-08-02 12:52:50|7451.6|7448.8|7452.2|7449.4|7452.6|7449.8|7450.7|7447.9|27
1627908780000|2021-08-02 12:53:00|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|7452.6|7449.8|0
1627908790000|2021-08-02 12:53:10|7452.7|7449.9|7451.7|7448.9|7453.1|7450.3|7451.2|7448.4|11
1627908800000|2021-08-02 12:53:20|7452.2|7449.4|7453.7|7450.9|7453.7|7450.9|7452.2|7449.4|3
1627908810000|2021-08-02 12:53:30|7453.2|7450.4|7452.2|7449.4|7453.2|7450.4|7452.2|7449.4|6
1627908820000|2021-08-02 12:53:40|7452.6|7449.8|7453.7|7450.9|7453.7|7450.9|7452.6|7449.8|3
1627908830000|2021-08-02 12:53:50|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|7452.7|7449.9|8
1627908840000|2021-08-02 12:54:00|7452.2|7449.4|7452.7|7449.9|7452.7|7449.9|7451.7|7448.9|7
1627908850000|2021-08-02 12:54:10|7452.2|7449.4|7452.2|7449.4|7452.7|7449.9|7452.2|7449.4|4
1627908860000|2021-08-02 12:54:20|7452.6|7449.8|7451.2|7448.4|7452.6|7449.8|7450.7|7447.9|11
1627908870000|2021-08-02 12:54:30|7451.6|7448.8|7451.7|7448.9|7451.7|7448.9|7450.7|7447.9|23
1627908880000|2021-08-02 12:54:40|7452.1|7449.3|7444.8|7442|7452.1|7449.3|7443.8|7441|681
1627908890000|2021-08-02 12:54:50|7444.3|7441.5|7445.7|7442.9|7445.7|7442.9|7444.2|7441.4|16
1627908900000|2021-08-02 12:55:00|7446.2|7443.4|7445.7|7442.9|7447.7|7444.9|7445.7|7442.9|138
1627908910000|2021-08-02 12:55:10|7445.8|7443|7447.7|7444.9|7447.7|7444.9|7445.8|7443|5
1627908920000|2021-08-02 12:55:20|7448.7|7445.9|7450.2|7447.4|7450.2|7447.4|7448.7|7445.9|11
1627908930000|2021-08-02 12:55:30|7449.7|7446.9|7449.7|7446.9|7450.2|7447.4|7449.7|7446.9|0
1627908940000|2021-08-02 12:55:40|7449.1|7446.3|7449.7|7446.9|7449.7|7446.9|7448.7|7445.9|6
1627908950000|2021-08-02 12:55:50|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|7450.2|7447.4|10
1627908960000|2021-08-02 12:56:00|7449.7|7446.9|7449.7|7446.9|7450.1|7447.3|7449.7|7446.9|5
1627908970000|2021-08-02 12:56:10|||||||||1
1627909000000|2021-08-02 12:56:40|7450.6|7447.8|7449.7|7446.9|7452.7|7449.9|7449.7|7446.9|112
1627909010000|2021-08-02 12:56:50|7449.6|7446.8|7448.7|7445.9|7449.6|7446.8|7448.7|7445.9|4
1627909020000|2021-08-02 12:57:00|7448.6|7445.8|7447.7|7444.9|7448.7|7445.9|7446.7|7443.9|8
1627909030000|2021-08-02 12:57:10|||||||||2
1627909040000|2021-08-02 12:57:20|||||||||1
1627909050000|2021-08-02 12:57:30|7447.6|7444.8|7446.7|7443.9|7447.6|7444.8|7446.7|7443.9|3
1627909060000|2021-08-02 12:57:40|7446.5|7443.7|7445.7|7442.9|7446.5|7443.7|7445.7|7442.9|6
1627909070000|2021-08-02 12:57:50|7446.2|7443.4|7447.2|7444.4|7447.2|7444.4|7445.7|7442.9|19
1627909080000|2021-08-02 12:58:00|7447.1|7444.3|7449.7|7446.9|7450.1|7447.3|7446.7|7443.9|21
1627909090000|2021-08-02 12:58:10|7450.2|7447.4|7450.7|7447.9|7450.7|7447.9|7450.2|7447.4|4
1627909110000|2021-08-02 12:58:30|7450.1|7447.3|7450.2|7447.4|7450.7|7447.9|7449.7|7446.9|15
1627909120000|2021-08-02 12:58:40|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|7450.1|7447.3|3
1627909130000|2021-08-02 12:58:50|7450.7|7447.9|7452.6|7449.8|7452.6|7449.8|7450.7|7447.9|10
1627909140000|2021-08-02 12:59:00|7452.7|7449.9|7451.7|7448.9|7452.7|7449.9|7451.2|7448.4|14
1627909150000|2021-08-02 12:59:10|7451.6|7448.8|7451.2|7448.4|7451.6|7448.8|7451.1|7448.3|9
1627909160000|2021-08-02 12:59:20|7451.7|7448.9|7452.7|7449.9|7452.7|7449.9|7451.1|7448.3|1
1627909170000|2021-08-02 12:59:30|7452.6|7449.8|7452.1|7449.3|7452.6|7449.8|7451.7|7448.9|8
1627909180000|2021-08-02 12:59:40|7452.6|7449.8|7451.7|7448.9|7452.7|7449.9|7451.7|7448.9|15
1627909190000|2021-08-02 12:59:50|7452.1|7449.3|7452.7|7449.9|7452.7|7449.9|7450.7|7447.9|48
1627909200000|2021-08-02 13:00:00|7453.9|7451.1|7461.7|7458.9|7464.6|7461.8|7453.7|7450.9|203
1627909210000|2021-08-02 13:00:10|7462.7|7459.9|7468.7|7465.9|7469.7|7466.9|7462.2|7459.4|125
1627909220000|2021-08-02 13:00:20|7469.2|7466.4|7466.6|7463.8|7469.7|7466.9|7466.4|7463.6|156
1627909230000|2021-08-02 13:00:30|7466.1|7463.3|7467.1|7464.3|7468.7|7465.9|7465.7|7462.9|67
1627909240000|2021-08-02 13:00:40|7467.2|7464.4|7467.7|7464.9|7468.1|7465.3|7466.7|7463.9|41
1627909250000|2021-08-02 13:00:50|7467.5|7464.7|7466.7|7463.9|7467.6|7464.8|7463.2|7460.4|168
1627909260000|2021-08-02 13:01:00|7465.8|7463|7467.1|7464.3|7467.1|7464.3|7465.7|7462.9|19
1627909270000|2021-08-02 13:01:10|7467.6|7464.8|7469.7|7466.9|7469.7|7466.9|7466.7|7463.9|148
1627909280000|2021-08-02 13:01:20|7469.6|7466.8|7468.5|7465.7|7469.6|7466.8|7467.7|7464.9|128
1627909290000|2021-08-02 13:01:30|7468.7|7465.9|7468.1|7465.3|7469.7|7466.9|7467.1|7464.3|97
1627909300000|2021-08-02 13:01:40|7468.5|7465.7|7464.7|7461.9|7468.5|7465.7|7463.7|7460.9|58
1627909310000|2021-08-02 13:01:50|7465.6|7462.8|7463.2|7460.4|7465.6|7462.8|7461.7|7458.9|145
1627909320000|2021-08-02 13:02:00|7462.7|7459.9|7458.7|7455.9|7462.7|7459.9|7458.2|7455.4|55
1627909330000|2021-08-02 13:02:10|7459.2|7456.4|7462.7|7459.9|7463.2|7460.4|7459.2|7456.4|8
1627909340000|2021-08-02 13:02:20|7463.1|7460.3|7466.1|7463.3|7466.6|7463.8|7462.7|7459.9|24
1627909350000|2021-08-02 13:02:30|7466.2|7463.4|7459.7|7456.9|7469.1|7466.3|7457.7|7454.9|1013
1627909360000|2021-08-02 13:02:40|7460.2|7457.4|7461.7|7458.9|7461.7|7458.9|7459.2|7456.4|22
1627909370000|2021-08-02 13:02:50|7461.2|7458.4|7464.7|7461.9|7464.7|7461.9|7461.2|7458.4|160
1627909380000|2021-08-02 13:03:00|7464.2|7461.4|7465.7|7462.9|7466.7|7463.9|7464.2|7461.4|81
1627909390000|2021-08-02 13:03:10|7466.7|7463.9|7465.7|7462.9|7466.7|7463.9|7465.7|7462.9|11
1627909400000|2021-08-02 13:03:20|7466.2|7463.4|7467.7|7464.9|7467.7|7464.9|7466.2|7463.4|4
1627909410000|2021-08-02 13:03:30|7467.8|7465|7467.7|7464.9|7468.7|7465.9|7465.2|7462.4|55
1627909420000|2021-08-02 13:03:40|7467.2|7464.4|7465.6|7462.8|7467.2|7464.4|7464.7|7461.9|19
1627909430000|2021-08-02 13:03:50|7464.8|7462|7464.7|7461.9|7465.2|7462.4|7463.7|7460.4|43
1627909440000|2021-08-02 13:04:00|7464.6|7461.8|7464.2|7461.4|7465.1|7462.3|7463.7|7460.9|12
1627909450000|2021-08-02 13:04:10|7463.7|7460.9|7463.7|7460.9|7464.2|7461.4|7462.7|7459.9|7
1627909460000|2021-08-02 13:04:20|7463.2|7460.4|7465.2|7462.4|7465.2|7462.4|7463.2|7460.4|2
1627909470000|2021-08-02 13:04:30|7464.7|7461.9|7464.1|7461.3|7464.7|7461.9|7463.7|7460.9|13
1627909480000|2021-08-02 13:04:40|7464.7|7461.9|7463.8|7461|7465.1|7462.3|7463.6|7460.8|22
1627909490000|2021-08-02 13:04:50|7463.7|7460.9|7464.7|7461.9|7465.2|7462.4|7463.7|7460.9|7
1627909500000|2021-08-02 13:05:00|7465.7|7462.9|7469.7|7466.9|7469.7|7466.9|7465.7|7462.9|100
1627909510000|2021-08-02 13:05:10|7470.5|7467.7|7469.7|7466.9|7472.6|7469.8|7468.8|7466|108
1627909520000|2021-08-02 13:05:20|7470.2|7467.4|7467.7|7464.9|7470.2|7467.4|7467.7|7464.9|18
1627909530000|2021-08-02 13:05:30|7468.2|7465.4|7466.7|7463.9|7468.7|7465.9|7466.7|7463.9|41
1627909540000|2021-08-02 13:05:40|7467.2|7464.4|7466.7|7463.9|7467.2|7464.4|7466.7|7463.9|8
1627909550000|2021-08-02 13:05:50|7467.2|7464.4|7468.7|7465.9|7468.7|7465.9|7467.2|7464.4|7
1627909560000|2021-08-02 13:06:00|7469.7|7466.9|7473.6|7470.8|7474.6|7471.8|7469.7|7466.9|199
1627909570000|2021-08-02 13:06:10|7473.7|7470.9|7472.2|7469.4|7473.7|7470.9|7471.7|7468.9|15
1627909580000|2021-08-02 13:06:20|7472.6|7469.8|7471.2|7468.4|7473.1|7470.3|7471.2|7468.4|12
1627909590000|2021-08-02 13:06:30|7471.6|7468.8|7472.6|7469.8|7472.6|7469.8|7471.6|7468.8|12
1627909600000|2021-08-02 13:06:40|7472.2|7469.4|7469.2|7466.4|7472.6|7469.8|7469.1|7466.3|16
1627909610000|2021-08-02 13:06:50|7469.6|7466.8|7468.1|7465.3|7469.6|7466.8|7466.7|7463.9|22
1627909620000|2021-08-02 13:07:00|7467.6|7464.8|7467.6|7464.8|7469.6|7466.8|7467.1|7464.3|26
1627909630000|2021-08-02 13:07:10|7467.7|7464.9|7469.6|7466.8|7469.6|7466.8|7467.6|7464.8|13
1627909640000|2021-08-02 13:07:20|7468.7|7465.9|7466.7|7463.9|7469.1|7466.3|7466.6|7463.8|24
1627909650000|2021-08-02 13:07:30|7467.1|7464.3|7468.1|7465.3|7469.2|7466.4|7467.1|7464.3|11
1627909660000|2021-08-02 13:07:40|7469.1|7466.3|7464.8|7462|7469.1|7466.3|7464.8|7462|91
1627909670000|2021-08-02 13:07:50|7464.7|7461.9|7464.2|7461.4|7465.6|7462.8|7463.2|7460.4|13
1627909680000|2021-08-02 13:08:00|7464.6|7461.8|7465.1|7462.3|7465.7|7462.9|7464.2|7461.4|32
1627909690000|2021-08-02 13:08:10|7464.6|7461.8|7467.6|7464.8|7467.6|7464.8|7464.2|7461.4|7
1627909700000|2021-08-02 13:08:20|7468.1|7465.3|7467.6|7464.8|7468.1|7465.3|7467.6|7464.8|13
1627909710000|2021-08-02 13:08:30|7467.1|7464.3|7465.6|7462.8|7467.1|7464.3|7465.1|7462.3|5
1627909720000|2021-08-02 13:08:40|7465.2|7462.4|7465.7|7462.9|7465.7|7462.9|7464.6|7461.8|2
1627909730000|2021-08-02 13:08:50|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|7465.2|7462.4|0
1627909740000|2021-08-02 13:09:00|7465.6|7462.8|7467.1|7464.3|7467.2|7464.4|7465.6|7462.8|13
1627909750000|2021-08-02 13:09:10|7466.6|7463.8|7465.6|7462.8|7467.1|7464.3|7465.1|7462.3|76
1627909760000|2021-08-02 13:09:20|7465.2|7462.4|7465.1|7462.3|7465.2|7462.4|7464.6|7461.8|14
1627909770000|2021-08-02 13:09:30|7464.6|7461.8|7464.1|7461.3|7464.6|7461.8|7461.6|7458.8|18
1627909780000|2021-08-02 13:09:40|7464.6|7461.8|7464.1|7461.3|7464.6|7461.8|7463.2|7460.4|37
1627909790000|2021-08-02 13:09:50|7464.6|7461.8|7462.7|7459.9|7466.1|7463.3|7462.7|7459.9|26
1627909800000|2021-08-02 13:10:00|7462.3|7459.5|7465.1|7462.3|7466.1|7463.3|7461.7|7458.9|165
1627909810000|2021-08-02 13:10:10|7465.6|7462.8|7465.5|7462.7|7465.6|7462.8|7464.6|7461.8|41
1627909820000|2021-08-02 13:10:20|7465.6|7462.8|7462.1|7459.3|7465.6|7462.8|7461.6|7458.8|39
1627909830000|2021-08-02 13:10:30|7461.6|7458.8|7460.1|7457.3|7462.1|7459.3|7460.1|7457.3|42
1627909840000|2021-08-02 13:10:40|7460.6|7457.8|7460.6|7457.8|7461.6|7458.8|7460.6|7457.8|20
1627909850000|2021-08-02 13:10:50|7461.1|7458.3|7459.6|7456.8|7461.1|7458.3|7459.6|7456.8|11
1627909860000|2021-08-02 13:11:00|7460.1|7457.3|7459.6|7456.8|7460.1|7457.3|7459.1|7456.3|135
1627909870000|2021-08-02 13:11:10|7459.1|7456.3|7459.6|7456.8|7459.6|7456.8|7459.1|7456.3|27
1627909880000|2021-08-02 13:11:20|7459.7|7456.9|7462.6|7459.8|7463.6|7460.8|7459.6|7456.8|120
1627909890000|2021-08-02 13:11:30|7462.7|7459.9|7463.6|7460.8|7464.6|7461.8|7462.6|7459.8|40
1627909900000|2021-08-02 13:11:40|7464.1|7461.3|7463.6|7460.8|7464.6|7461.8|7463.6|7460.8|7
1627909910000|2021-08-02 13:11:50|7464.1|7461.3|7462.6|7459.8|7464.6|7461.8|7462.6|7459.8|19
1627909920000|2021-08-02 13:12:00|7463.6|7460.8|7462.5|7459.7|7464.6|7461.8|7462.5|7459.7|51
1627909930000|2021-08-02 13:12:10|7462.6|7459.8|7462.5|7459.7|7462.6|7459.8|7462|7459.2|35
1627909940000|2021-08-02 13:12:20|7462.9|7460.1|7464.1|7461.3|7464.1|7461.3|7462.5|7459.7|24
1627909950000|2021-08-02 13:12:30|7463.6|7460.8|7466.4|7463.6|7466.5|7463.7|7462.5|7459.7|74
1627909960000|2021-08-02 13:12:40|7466|7463.2|7468.6|7465.8|7469.9|7467.1|7466|7463.2|53
1627909970000|2021-08-02 13:12:50|7468.5|7465.7|7467.5|7464.7|7469.5|7466.7|7467.5|7464.7|16
1627909980000|2021-08-02 13:13:00|7469.4|7466.6|7466.9|7464.1|7469.4|7466.6|7466.5|7463.7|45
1627909990000|2021-08-02 13:13:10|7467.4|7464.6|7469|7466.2|7469.4|7466.6|7466.5|7463.7|29
1627910000000|2021-08-02 13:13:20|7469.4|7466.6|7469|7466.2|7469.4|7466.6|7468.5|7465.7|1
1627910010000|2021-08-02 13:13:30|7469.5|7466.7|7467.5|7464.7|7469.5|7466.7|7467.5|7464.7|16
1627910020000|2021-08-02 13:13:40|7467.9|7465.1|7469.4|7466.6|7469.5|7466.7|7467.9|7465.1|11
1627910030000|2021-08-02 13:13:50|7468.5|7465.7|7470.5|7467.7|7471.4|7468.6|7468.5|7465.7|68
1627910040000|2021-08-02 13:14:00|7470.9|7468.1|7470.4|7467.6|7471.5|7468.7|7469.6|7466.8|59
1627910050000|2021-08-02 13:14:10|7470|7467.2|7470.4|7467.6|7470.4|7467.6|7468.6|7465.8|10
1627910060000|2021-08-02 13:14:20|7470.5|7467.7|7470.5|7467.7|7471.4|7468.6|7470.5|7467.7|7
1627910070000|2021-08-02 13:14:30|7470.4|7467.6|7469.5|7466.7|7470.4|7467.6|7469.5|7466.7|13
1627910080000|2021-08-02 13:14:40|7469.4|7466.6|7470.5|7467.7|7470.5|7467.7|7468.5|7465.7|11
1627910090000|2021-08-02 13:14:50|7470.9|7468.1|7470.5|7467.7|7471|7468.2|7470|7467.2|1
1627910100000|2021-08-02 13:15:00|7469.9|7467.1|7471.1|7468.3|7471.6|7468.8|7469.5|7466.7|49
1627910110000|2021-08-02 13:15:10|7471.4|7468.6|7471.4|7468.6|7471.4|7468.6|7470.5|7467.7|66
1627910120000|2021-08-02 13:15:20|7471|7468.2|7470.5|7467.7|7471.5|7468.7|7470.5|7467.7|3
1627910130000|2021-08-02 13:15:30|7470.6|7467.8|7471.4|7468.6|7471.4|7468.6|7470.5|7467.7|7
1627910140000|2021-08-02 13:15:40|7471.5|7468.7|7472.5|7469.7|7473.5|7470.7|7471.1|7468.3|24
1627910150000|2021-08-02 13:15:50|7473|7470.2|7473|7470.2|7473.4|7470.6|7472|7469.2|29
1627910160000|2021-08-02 13:16:00|7473.4|7470.6|7474.6|7471.8|7475.5|7472.7|7473|7470.2|531
1627910170000|2021-08-02 13:16:10|7474.5|7471.7|7474.5|7471.7|7474.5|7471.7|7473.6|7470.8|16
1627910180000|2021-08-02 13:16:20|7474.3|7470.3|7470.5|7467.7|7474.3|7470.3|7470.5|7467.7|72
1627910190000|2021-08-02 13:16:30|7470.6|7467.8|7469.6|7466.8|7471.1|7468.3|7469.6|7466.8|130
1627910200000|2021-08-02 13:16:40|7471.6|7468.8|7473.3|7470.5|7473.5|7470.7|7471.6|7468.8|74
1627910210000|2021-08-02 13:16:50|7473.5|7470.7|7472.5|7469.7|7474.5|7471.7|7472.1|7469.3|64
1627910220000|2021-08-02 13:17:00|7473.1|7470.3|7473.5|7470.7|7473.5|7470.7|7473.1|7470.3|14
1627910230000|2021-08-02 13:17:10|7473.1|7470.3|7473.5|7470.7|7474.6|7471.8|7472.6|7469.8|79
1627910240000|2021-08-02 13:17:20|7473|7470.2|7472.6|7469.8|7473.1|7470.3|7472.6|7469.8|19
1627910250000|2021-08-02 13:17:30|7473.1|7470.3|7474|7471.2|7474.1|7471.3|7473.1|7470.3|8
1627910260000|2021-08-02 13:17:40|7473.6|7470.8|7473.7|7470.9|7474.1|7471.3|7472.6|7469.8|124
1627910270000|2021-08-02 13:17:50|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|7473.1|7470.3|9
1627910280000|2021-08-02 13:18:00|7474.1|7471.3|7474.1|7471.3|7474.6|7471.8|7474.1|7471.3|29
1627910290000|2021-08-02 13:18:10|7474.6|7471.8|7473.7|7470.9|7474.6|7471.8|7473.7|7470.9|7
1627910300000|2021-08-02 13:18:20|7472.6|7469.8|7474.1|7471.3|7474.6|7471.8|7471.6|7468.8|30
1627910310000|2021-08-02 13:18:30|7473.6|7470.8|7473.6|7470.8|7473.6|7470.8|7473.1|7470.3|52
1627910320000|2021-08-02 13:18:40|7474|7471.2|7473.6|7470.8|7474.1|7471.3|7473.6|7470.8|22
1627910330000|2021-08-02 13:18:50|7474.4|7471.6|7475|7472.2|7475|7472.2|7473.6|7470.8|62
1627910340000|2021-08-02 13:19:00|7474.6|7471.8|7473.1|7470.3|7474.6|7471.8|7472.7|7469.9|89
1627910350000|2021-08-02 13:19:10|7473.5|7470.7|7472.6|7469.8|7473.6|7470.8|7472.1|7469.3|20
1627910360000|2021-08-02 13:19:20|7473.1|7470.3|7473.6|7470.8|7473.6|7470.8|7472.6|7469.8|36
1627910370000|2021-08-02 13:19:30|7474|7471.2|7474.6|7471.8|7474.6|7471.8|7474|7471.2|23
1627910380000|2021-08-02 13:19:40|7474.1|7471.3|7474.6|7471.8|7476.6|7473.8|7474.1|7471.3|219
1627910390000|2021-08-02 13:19:50|7475|7472.2|7475.4|7472.6|7475.6|7472.8|7473.6|7470.8|102
1627910400000|2021-08-02 13:20:00|7475.6|7472.8|7475.5|7472.7|7476.6|7473.8|7475.5|7472.7|30
1627910410000|2021-08-02 13:20:10|7475.6|7472.8|7475.6|7472.8|7476|7473.2|7475.1|7472.3|26
1627910420000|2021-08-02 13:20:20|7475.5|7472.7|7474.6|7471.8|7476.5|7473.7|7474.6|7471.8|68
1627910430000|2021-08-02 13:20:30|7475|7472.2|7476.1|7473.3|7476.6|7473.8|7475|7472.2|16
1627910440000|2021-08-02 13:20:40|7475.6|7472.8|7475.6|7472.8|7475.6|7472.8|7474.6|7471.8|22
1627910450000|2021-08-02 13:20:50|7475.1|7472.3|7474.6|7471.8|7475.1|7472.3|7473.6|7470.8|9
1627910460000|2021-08-02 13:21:00|7474.1|7471.3|7474.6|7471.8|7475.1|7472.3|7474.1|7471.3|26
1627910470000|2021-08-02 13:21:10|7474.1|7471.3|7470.6|7467.8|7474.1|7471.3|7469.6|7466.8|99
1627910480000|2021-08-02 13:21:20|7471.1|7468.3|7471.6|7468.8|7472.6|7469.8|7471.1|7468.3|162
1627910490000|2021-08-02 13:21:30|7472.6|7469.8|7472.6|7469.8|7473.5|7470.7|7472.6|7469.8|42
1627910500000|2021-08-02 13:21:40|7472.5|7469.7|7472|7469.2|7473.5|7470.7|7471.5|7468.7|60
1627910510000|2021-08-02 13:21:50|7471.6|7468.8|7471.6|7468.8|7472|7469.2|7471.5|7468.7|1
1627910520000|2021-08-02 13:22:00|7471.5|7468.7|7473.4|7470.6|7473.4|7470.6|7471.5|7468.7|32
1627910530000|2021-08-02 13:22:10|7472.6|7469.8|7472.5|7469.7|7472.6|7469.8|7472.5|7469.7|9
1627910540000|2021-08-02 13:22:20|7472.6|7469.8|7472.5|7469.7|7473.1|7470.3|7472.5|7469.7|2
1627910550000|2021-08-02 13:22:30|7473.1|7470.3|7473.4|7470.6|7473.4|7470.6|7473.1|7470.3|0
1627910560000|2021-08-02 13:22:40|7473.6|7470.8|7472.6|7469.8|7473.6|7470.8|7472.6|7469.8|30
1627910570000|2021-08-02 13:22:50|7473.1|7470.3|7472.6|7469.8|7473.1|7470.3|7472.6|7469.8|2
1627910580000|2021-08-02 13:23:00|7472.5|7469.7|7472.1|7469.3|7472.5|7469.7|7471.6|7468.8|30
1627910590000|2021-08-02 13:23:10|7471.6|7468.8|7470.5|7467.7|7471.6|7468.8|7468.6|7465.8|57
1627910600000|2021-08-02 13:23:20|7470.4|7467.6|7469|7466.2|7470.5|7467.7|7468.5|7465.7|14
1627910610000|2021-08-02 13:23:30|7469.5|7466.7|7470.5|7467.7|7471|7468.2|7469.5|7466.7|13
1627910620000|2021-08-02 13:23:40|7471.5|7468.7|7471.5|7468.7|7471.5|7468.7|7471.5|7468.7|13
1627910630000|2021-08-02 13:23:50|7472|7469.2|7472|7469.2|7472|7469.2|7472|7469.2|4
1627910640000|2021-08-02 13:24:00|7472.5|7469.7|7471.5|7468.7|7472.5|7469.7|7470.5|7467.7|104
1627910650000|2021-08-02 13:24:10|7472|7469.2|7472.5|7469.7|7473|7470.2|7472|7469.2|68
1627910660000|2021-08-02 13:24:20|7472|7469.2|7471.5|7468.7|7472.5|7469.7|7471.5|7468.7|14
1627910670000|2021-08-02 13:24:30|7472|7469.2|7470.5|7467.7|7472.5|7469.7|7470.5|7467.7|5
1627910680000|2021-08-02 13:24:40|7471|7468.2|7469.5|7466.7|7471|7468.2|7469.5|7466.7|48
1627910690000|2021-08-02 13:24:50|7470|7467.2|7470.5|7467.7|7470.5|7467.7|7470|7467.2|21
1627910700000|2021-08-02 13:25:00|7471|7468.2|7470.5|7467.7|7471|7468.2|7470.5|7467.7|5
1627910710000|2021-08-02 13:25:10|7470.4|7467.6|7467.6|7464.8|7470.4|7467.6|7467.6|7464.8|16
1627910720000|2021-08-02 13:25:20|7467.5|7464.7|7468|7465.2|7468|7465.2|7467.5|7464.7|6
1627910730000|2021-08-02 13:25:30|7467.6|7464.8|7467.5|7464.7|7468|7465.2|7467|7464.2|15
1627910740000|2021-08-02 13:25:40|7468|7465.2|7466.6|7463.8|7468|7465.2|7466.5|7463.7|7
1627910750000|2021-08-02 13:25:50|7466.5|7463.7|7465|7462.2|7466.5|7463.7|7465|7462.2|10
1627910760000|2021-08-02 13:26:00|7464.5|7461.7|7463.5|7460.7|7464.5|7461.7|7461.5|7458.7|40
1627910770000|2021-08-02 13:26:10|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|7463.6|7460.8|1
1627910780000|2021-08-02 13:26:20|7463.5|7460.7|7463|7460.2|7463.5|7460.7|7462.5|7459.7|42
1627910790000|2021-08-02 13:26:30|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|7463.5|7460.7|22
1627910800000|2021-08-02 13:26:40|7463|7460.2|7462.5|7459.7|7463|7460.2|7461.5|7458.7|10
1627910810000|2021-08-02 13:26:50|||||||||8
1627910820000|2021-08-02 13:27:00|7463.5|7460.7|7463.5|7460.7|7464.5|7461.7|7463.5|7460.7|8
1627910830000|2021-08-02 13:27:10|7463.6|7460.8|7463.6|7460.8|7464.1|7461.3|7463.6|7460.8|19
1627910840000|2021-08-02 13:27:20|7463.1|7460.3|7463.1|7460.3|7465.5|7462.7|7463.1|7460.3|37
1627910850000|2021-08-02 13:27:30|7463.5|7460.7|7464.7|7461.9|7465.1|7462.3|7463.5|7460.7|62
1627910860000|2021-08-02 13:27:40|7464.6|7461.8|7461.7|7458.9|7464.6|7461.8|7461.7|7458.9|30
1627910870000|2021-08-02 13:27:50|7461.6|7458.8|7461.7|7458.9|7461.7|7458.9|7461.6|7458.8|5
1627910880000|2021-08-02 13:28:00|7461.6|7458.8|7461.7|7458.9|7461.7|7458.9|7461.6|7458.8|6
1627910890000|2021-08-02 13:28:10|7462.5|7459.7|7463.6|7460.8|7464|7461.2|7462.5|7459.7|21
1627910900000|2021-08-02 13:28:20|7464.1|7461.3|7463.7|7460.9|7464.1|7461.3|7463.7|7460.9|2
1627910910000|2021-08-02 13:28:30|7463.5|7460.7|7463.6|7460.8|7463.6|7460.8|7462.7|7459.9|13
1627910920000|2021-08-02 13:28:40|7464.1|7461.3|7465|7462.2|7465|7462.2|7464.1|7461.3|7
1627910930000|2021-08-02 13:28:50|7464.7|7461.9|7465.1|7462.3|7465.1|7462.3|7464.6|7461.8|4
1627910940000|2021-08-02 13:29:00|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|0
1627910950000|2021-08-02 13:29:10|7465|7462.2|7465.5|7462.7|7466|7463.2|7464.6|7461.8|8
1627910960000|2021-08-02 13:29:20|7465.6|7462.8|7465|7462.2|7466|7463.2|7464.6|7461.8|14
1627910970000|2021-08-02 13:29:30|7465.5|7462.7|7466|7463.2|7466.5|7463.7|7465.5|7462.7|14
1627910980000|2021-08-02 13:29:40|7465.6|7462.8|7465.5|7462.7|7466|7463.2|7464.5|7461.7|5
1627910990000|2021-08-02 13:29:50|7465.1|7462.3|7466.1|7463.3|7466.6|7463.8|7465.1|7462.3|3
1627911000000|2021-08-02 13:30:00|7466.8|7464|7471.1|7468.3|7471.6|7468.8|7466.8|7464|41
1627911010000|2021-08-02 13:30:10|7471.5|7468.7|7471|7468.2|7472.5|7469.7|7470.6|7467.8|40
1627911020000|2021-08-02 13:30:20|7470.6|7467.8|7469|7466.2|7471|7468.2|7469|7466.2|9
1627911030000|2021-08-02 13:30:30|7468.6|7465.8|7467.5|7464.7|7469|7466.2|7467|7464.2|13
1627911040000|2021-08-02 13:30:40|7468.1|7465.3|7466.5|7463.7|7468.5|7465.7|7466.5|7463.7|22
1627911050000|2021-08-02 13:30:50|7465.6|7462.8|7465.6|7462.8|7466|7463.2|7464.5|7461.7|15
1627911060000|2021-08-02 13:31:00|7466.5|7463.7|7469.5|7466.7|7469.6|7466.8|7466.5|7463.7|46
1627911070000|2021-08-02 13:31:10|7469.1|7466.3|7467.6|7464.8|7471|7468.2|7467.6|7464.8|94
1627911080000|2021-08-02 13:31:20|7467.1|7464.3|7460.6|7457.8|7467.5|7464.7|7459.7|7456.9|205
1627911090000|2021-08-02 13:31:30|7460.7|7457.9|7467.6|7464.8|7467.6|7464.8|7460.7|7457.9|53
1627911100000|2021-08-02 13:31:40|7467.5|7464.7|7466.6|7463.8|7468.2|7464.8|7466.1|7463.3|135
1627911110000|2021-08-02 13:31:50|7467.5|7464.7|7467.6|7464.8|7467.6|7464.8|7465.6|7462.8|14
1627911120000|2021-08-02 13:32:00|7467.2|7464.4|7469.2|7466.4|7470.5|7467.7|7467.2|7464.4|39
1627911130000|2021-08-02 13:32:10|7469.6|7466.8|7470.6|7467.8|7470.6|7467.8|7469.5|7466.7|23
1627911140000|2021-08-02 13:32:20|7470.7|7467.9|7471.1|7468.3|7471.6|7468.8|7470.6|7467.8|27
1627911150000|2021-08-02 13:32:30|7471.6|7468.8|7472.6|7469.8|7473.5|7470.7|7471.6|7468.8|34
1627911160000|2021-08-02 13:32:40|7472.5|7469.7|7473.1|7470.3|7473.5|7470.7|7471.6|7468.8|50
1627911170000|2021-08-02 13:32:50|7472.6|7469.8|7472|7469.2|7473.5|7470.7|7471.2|7468.4|49
1627911180000|2021-08-02 13:33:00|7472.5|7469.7|7473.1|7470.3|7473.5|7470.7|7471.6|7468.8|34
1627911190000|2021-08-02 13:33:10|7473.5|7470.7|7470.5|7467.7|7473.5|7470.7|7469.1|7466.3|21
1627911200000|2021-08-02 13:33:20|7470.1|7467.3|7472.6|7469.8|7472.6|7469.8|7470.1|7467.3|24
1627911210000|2021-08-02 13:33:30|7471.6|7468.8|7472.6|7469.8|7472.6|7469.8|7471.6|7468.8|10
1627911220000|2021-08-02 13:33:40|7472.1|7469.3|7470.5|7467.7|7472.6|7469.8|7470.5|7467.7|29
1627911230000|2021-08-02 13:33:50|7470.2|7467.4|7471.6|7468.8|7471.6|7468.8|7470.2|7467.4|8
1627911240000|2021-08-02 13:34:00|7472.5|7469.7|7473.1|7470.3|7473.6|7470.8|7472.1|7469.3|40
1627911250000|2021-08-02 13:34:10|7473.6|7470.8|7474.2|7471.4|7474.6|7471.8|7473.2|7470.4|12
1627911260000|2021-08-02 13:34:20|7473.7|7470.9|7474.6|7471.8|7475.5|7472.7|7473.6|7470.8|33
1627911270000|2021-08-02 13:34:30|7475|7472.2|7474.1|7471.3|7475|7472.2|7473.7|7470.9|7
1627911280000|2021-08-02 13:34:40|7474.5|7471.7|7471.6|7468.8|7475.5|7472.7|7471.6|7468.8|79
1627911290000|2021-08-02 13:34:50|7471.5|7468.7|7471.5|7468.7|7472|7469.2|7469.6|7466.8|26
1627911300000|2021-08-02 13:35:00|7471.7|7468.9|7475|7472.2|7475.5|7472.7|7471.7|7468.9|91
1627911310000|2021-08-02 13:35:10|7474.5|7471.7|7472.1|7469.3|7475|7472.2|7472.1|7469.3|16
1627911320000|2021-08-02 13:35:20|7472|7469.2|7470.6|7467.8|7472|7469.2|7470.6|7467.8|51
1627911330000|2021-08-02 13:35:30|7471|7468.2|7470.5|7467.7|7472.1|7469.3|7470.1|7467.3|20
1627911340000|2021-08-02 13:35:40|7470.6|7467.8|7473.6|7470.8|7474|7471.2|7470.6|7467.8|26
1627911350000|2021-08-02 13:35:50|7473.1|7470.3|7472.6|7469.8|7474.5|7471.7|7472.6|7469.8|9
1627911360000|2021-08-02 13:36:00|7473|7470.2|7473|7470.2|7476|7473.2|7473|7470.2|38
1627911370000|2021-08-02 13:36:10|7472.6|7469.8|7472|7469.2|7472.6|7469.8|7471.5|7468.7|12
1627911380000|2021-08-02 13:36:20|7471.5|7468.7|7471.2|7468.4|7472.1|7469.3|7471.2|7468.4|25
1627911390000|2021-08-02 13:36:30|7471.1|7468.3|7471.5|7468.7|7471.5|7468.7|7470.5|7467.7|5
1627911400000|2021-08-02 13:36:40|7472|7469.2|7471|7468.2|7472|7469.2|7469.6|7466.8|58
1627911410000|2021-08-02 13:36:50|7470.6|7467.8|7470.1|7467.3|7471|7468.2|7469.6|7466.8|20
1627911420000|2021-08-02 13:37:00|7470.6|7467.8|7471.6|7468.8|7472.6|7469.8|7470.6|7467.8|14
1627911430000|2021-08-02 13:37:10|7471.5|7468.7|7465.6|7462.8|7471.5|7468.7|7464.6|7461.8|29
1627911440000|2021-08-02 13:37:20|7465.7|7462.9|7465.3|7462.5|7467.6|7464.8|7465.3|7462.5|18
1627911450000|2021-08-02 13:37:30|7464.5|7461.7|7464.7|7461.9|7465.6|7462.8|7463.2|7460.4|134
1627911460000|2021-08-02 13:37:40|7464.6|7461.8|7462.6|7459.8|7465.6|7462.8|7462.6|7459.8|82
1627911470000|2021-08-02 13:37:50|7462.7|7459.9|7463.6|7460.8|7463.6|7460.8|7462.7|7459.9|32
1627911480000|2021-08-02 13:38:00|7463.7|7460.9|7465.6|7462.8|7466|7463.2|7463.6|7460.8|139
1627911490000|2021-08-02 13:38:10|7466|7463.2|7465.5|7462.7|7466|7463.2|7465.5|7462.7|1
1627911500000|2021-08-02 13:38:20|7465.6|7462.8|7466.1|7463.3|7466.6|7463.8|7465.6|7462.8|23
1627911510000|2021-08-02 13:38:30|7466.5|7463.7|7465.5|7462.7|7466.6|7463.8|7465.5|7462.7|5
1627911520000|2021-08-02 13:38:40|7466.1|7463.3|7466.6|7463.8|7466.6|7463.8|7465.6|7462.8|4
1627911530000|2021-08-02 13:38:50|7466.5|7463.7|7464.6|7461.8|7466.6|7463.8|7464.6|7461.8|41
1627911540000|2021-08-02 13:39:00|7464.7|7461.9|7462.7|7459.9|7464.7|7461.9|7462.7|7459.9|81
1627911550000|2021-08-02 13:39:10|7462.5|7459.7|7462.6|7459.8|7462.6|7459.8|7461.2|7458.4|10
1627911560000|2021-08-02 13:39:20|7462.2|7459.4|7463.1|7460.3|7463.1|7460.3|7461.7|7458.9|70
1627911570000|2021-08-02 13:39:30|7463.6|7460.8|7463.6|7460.8|7463.7|7460.9|7463.1|7460.3|33
1627911580000|2021-08-02 13:39:40|7463.2|7460.4|7464.5|7461.7|7464.6|7461.8|7463.1|7460.3|112
1627911590000|2021-08-02 13:39:50|7464.6|7461.8|7460.6|7457.8|7464.6|7461.8|7460.2|7457.4|26
1627911600000|2021-08-02 13:40:00|7460.7|7457.9|7462.7|7459.9|7464.1|7461.3|7460.7|7457.9|16
1627911610000|2021-08-02 13:40:10|7462.6|7459.8|7462.1|7459.3|7462.6|7459.8|7461.6|7458.8|25
1627911620000|2021-08-02 13:40:20|7462.5|7459.7|7462.4|7459.6|7463.6|7460.8|7462|7459.2|40
1627911630000|2021-08-02 13:40:30|7462.5|7459.7|7463|7460.2|7463|7460.2|7462.5|7459.7|1
1627911640000|2021-08-02 13:40:40|7463.6|7460.8|7463.1|7460.3|7464.5|7461.7|7462.7|7459.9|45
1627911650000|2021-08-02 13:40:50|7463.6|7460.8|7463.7|7460.9|7464.1|7461.3|7463.1|7460.3|17
1627911660000|2021-08-02 13:41:00|7463.6|7460.8|7466.1|7463.3|7467|7464.2|7463.6|7460.8|27
1627911670000|2021-08-02 13:41:10|7465.6|7462.8|7465|7462.2|7467.1|7464.3|7465|7462.2|59
1627911680000|2021-08-02 13:41:20|7465.6|7462.8|7465.7|7462.9|7465.7|7462.9|7465|7462.2|32
1627911690000|2021-08-02 13:41:30|7465.6|7462.8|7466.1|7463.3|7466.1|7463.3|7465.6|7462.8|23
1627911700000|2021-08-02 13:41:40|7466.2|7463.4|7465.6|7462.8|7466.7|7463.9|7465.6|7462.8|10
1627911710000|2021-08-02 13:41:50|7464.6|7461.8|7463.6|7460.8|7464.6|7461.8|7463.6|7460.8|6
1627911720000|2021-08-02 13:42:00|7463.5|7460.7|7464.7|7461.9|7464.7|7461.9|7462.6|7459.8|155
1627911730000|2021-08-02 13:42:10|7465.6|7462.8|7469.2|7466.4|7469.6|7466.8|7465.6|7462.8|43
1627911740000|2021-08-02 13:42:20|7469.6|7466.8|7469.2|7466.4|7469.6|7466.8|7468.6|7465.8|5
1627911750000|2021-08-02 13:42:30|7468.9|7466.1|7467.6|7464.8|7468.9|7466.1|7467.2|7464.4|8
1627911760000|2021-08-02 13:42:40|7467.7|7464.9|7469.2|7466.4|7469.6|7466.8|7467.7|7464.9|8
1627911770000|2021-08-02 13:42:50|7469.6|7466.8|7469.2|7466.4|7469.6|7466.8|7468.6|7465.8|16
1627911780000|2021-08-02 13:43:00|7468.6|7465.8|7468.6|7465.8|7468.6|7465.8|7468.2|7465.4|14
1627911790000|2021-08-02 13:43:10|7468.7|7465.9|7469.7|7466.9|7469.7|7466.9|7468.7|7465.9|5
1627911800000|2021-08-02 13:43:20|7469.6|7466.8|7471|7468.2|7471.1|7468.3|7469.2|7466.4|11
1627911810000|2021-08-02 13:43:30|7470.6|7467.8|7469.6|7466.8|7470.6|7467.8|7468.2|7465.4|32
1627911820000|2021-08-02 13:43:40|7468.7|7465.9|7468.6|7465.8|7468.7|7465.9|7468.6|7465.8|12
1627911830000|2021-08-02 13:43:50|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|7469.2|7466.4|1
1627911840000|2021-08-02 13:44:00|7469.6|7466.8|7470.7|7467.9|7470.7|7467.9|7469.6|7466.8|120
1627911850000|2021-08-02 13:44:10|7470.6|7467.8|7469.7|7466.9|7471.5|7468.7|7469.7|7466.9|21
1627911860000|2021-08-02 13:44:20|7469.6|7466.8|7469.6|7466.8|7469.7|7466.9|7468.7|7465.9|122
1627911870000|2021-08-02 13:44:30|7469.5|7466.7|7467.6|7464.8|7469.6|7466.8|7467.2|7464.4|29
1627911880000|2021-08-02 13:44:40|7466.7|7463.9|7467|7464.2|7467.6|7464.8|7466.2|7463.4|25
1627911890000|2021-08-02 13:44:50|7467.6|7464.8|7469.6|7466.8|7469.6|7466.8|7467.6|7464.8|2
1627911900000|2021-08-02 13:45:00|7470.1|7467.3|7468.6|7465.8|7470.1|7467.3|7468.6|7465.8|15
1627911910000|2021-08-02 13:45:10|7469.2|7466.4|7471.6|7468.8|7471.7|7468.9|7469.2|7466.4|34
1627911920000|2021-08-02 13:45:20|7470.7|7467.9|7470.5|7467.7|7470.7|7467.9|7469.6|7466.8|41
1627911930000|2021-08-02 13:45:30|7470.6|7467.8|7470|7467.2|7470.6|7467.8|7470|7467.2|2
1627911940000|2021-08-02 13:45:40|7469.7|7466.9|7468.6|7465.8|7470.6|7467.8|7465.6|7462.8|90
1627911950000|2021-08-02 13:45:50|7469.1|7466.3|7469.6|7466.8|7470.1|7467.3|7469.1|7466.3|2
1627911960000|2021-08-02 13:46:00|7470.4|7467.6|7469|7466.2|7471.5|7468.7|7468.6|7465.8|24
1627911970000|2021-08-02 13:46:10|7469.6|7466.8|7470.2|7467.4|7470.6|7467.8|7468.6|7465.8|1
1627911980000|2021-08-02 13:46:20|7470.6|7467.8|7470.7|7467.9|7471.1|7468.3|7470.2|7467.4|7
1627911990000|2021-08-02 13:46:30|7470.6|7467.8|7473.1|7470.3|7473.1|7470.3|7470.6|7467.8|55
1627912000000|2021-08-02 13:46:40|7472.7|7469.9|7472.5|7469.7|7472.7|7469.9|7471.6|7468.8|9
1627912010000|2021-08-02 13:46:50|7472.1|7469.3|7471.6|7468.8|7472.5|7469.7|7471.6|7468.8|23
1627912020000|2021-08-02 13:47:00|7471.4|7468.6|7470.6|7467.8|7471.4|7468.6|7469.7|7466.9|9
1627912030000|2021-08-02 13:47:10|7469.7|7466.9|7465.7|7462.9|7469.7|7466.9|7465.6|7462.8|73
1627912040000|2021-08-02 13:47:20|7466.1|7463.3|7465.6|7462.8|7467.6|7464.8|7465.6|7462.8|6
1627912050000|2021-08-02 13:47:30|7465.3|7462.5|7464.6|7461.8|7465.6|7462.8|7463.6|7460.8|12
1627912060000|2021-08-02 13:47:40|7464.2|7461.4|7464.7|7461.9|7465.2|7462.4|7464.2|7461.4|11
1627912070000|2021-08-02 13:47:50|7464.6|7461.8|7465.6|7462.8|7465.6|7462.8|7464.6|7461.8|2
1627912080000|2021-08-02 13:48:00|7465.7|7462.9|7466.7|7463.9|7467.7|7464.9|7465.7|7462.9|25
1627912090000|2021-08-02 13:48:10|7467.1|7464.3|7465.5|7462.7|7467.6|7464.8|7465.5|7462.7|14
1627912100000|2021-08-02 13:48:20|7465.6|7462.8|7465.5|7462.7|7466|7463.2|7465.5|7462.7|2
1627912110000|2021-08-02 13:48:30|7466.5|7463.7|7466.1|7463.3|7466.5|7463.7|7466|7463.2|21
1627912120000|2021-08-02 13:48:40|7466|7463.2|7465.5|7462.7|7466|7463.2|7465.5|7462.7|2
1627912130000|2021-08-02 13:48:50|7466.4|7463.6|7467|7464.2|7467.6|7464.8|7466.4|7463.6|38
1627912140000|2021-08-02 13:49:00|7466.6|7463.8|7467|7464.2|7467.5|7464.7|7465.6|7462.8|8
1627912150000|2021-08-02 13:49:10|7467.5|7464.7|7467.1|7464.3|7467.5|7464.7|7467.1|7464.3|0
1627912160000|2021-08-02 13:49:20|7467.5|7464.7|7465.6|7462.8|7468|7465.2|7465.6|7462.8|7
1627912170000|2021-08-02 13:49:30|7466|7463.2|7466|7463.2|7466.5|7463.7|7465|7462.2|13
1627912180000|2021-08-02 13:49:40|7466.1|7463.3|7466.5|7463.7|7466.5|7463.7|7465.6|7462.8|2
1627912190000|2021-08-02 13:49:50|7467|7464.2|7466.9|7464.1|7468.1|7465.3|7466.9|7464.1|11
1627912200000|2021-08-02 13:50:00|7467|7464.2|7468.5|7465.7|7468.5|7465.7|7467|7464.2|5
1627912210000|2021-08-02 13:50:10|7468.6|7465.8|7465.1|7462.3|7468.6|7465.8|7464.6|7461.8|31
1627912220000|2021-08-02 13:50:20|7465.5|7462.7|7466.1|7463.3|7466.5|7463.7|7464.6|7461.8|28
1627912230000|2021-08-02 13:50:30|7466.5|7463.7|7463.6|7460.8|7467.1|7464.3|7463.1|7460.3|134
1627912240000|2021-08-02 13:50:40|7464.5|7461.7|7462.5|7459.7|7464.5|7461.7|7461.1|7458.3|18
1627912250000|2021-08-02 13:50:50|7461.6|7458.8|7462.6|7459.8|7462.6|7459.8|7460.6|7457.8|28
1627912260000|2021-08-02 13:51:00|7463|7460.2|7463.6|7460.8|7464.6|7461.8|7462.1|7459.3|15
1627912270000|2021-08-02 13:51:10|7463.1|7460.3|7463.6|7460.8|7463.6|7460.8|7461.6|7458.8|8
1627912280000|2021-08-02 13:51:20|7463.5|7460.7|7457.1|7454.3|7463.5|7460.7|7456.6|7453.8|153
1627912290000|2021-08-02 13:51:30|7456.6|7453.8|7452.7|7449.9|7456.6|7453.8|7451.6|7448.8|255
1627912300000|2021-08-02 13:51:40|7453.1|7450.3|7456.1|7453.3|7456.6|7453.8|7452.6|7449.8|83
1627912310000|2021-08-02 13:51:50|7456|7453.2|7456.1|7453.3|7456.1|7453.3|7454.6|7451.8|18
1627912320000|2021-08-02 13:52:00|7455.6|7452.8|7453.6|7450.8|7455.6|7452.8|7453.1|7450.3|43
1627912330000|2021-08-02 13:52:10|7453.1|7450.3|7452.7|7449.9|7453.6|7450.8|7450.6|7447.8|111
1627912340000|2021-08-02 13:52:20|7453.6|7450.8|7453.6|7450.8|7453.6|7450.8|7451.7|7448.9|89
1627912350000|2021-08-02 13:52:30|7452.8|7450|7456.3|7453.5|7456.7|7453.9|7452.7|7449.9|35
1627912360000|2021-08-02 13:52:40|7456.2|7453.4|7455.7|7452.9|7457.1|7454.3|7455.7|7452.9|16
1627912370000|2021-08-02 13:52:50|7456.2|7453.4|7453.1|7450.3|7456.7|7453.9|7452.7|7449.9|20
1627912380000|2021-08-02 13:53:00|7453.2|7450.4|7452.7|7449.9|7454.1|7451.3|7452.7|7449.9|40
1627912390000|2021-08-02 13:53:10|7453.6|7450.8|7454.7|7451.9|7455.7|7452.9|7451.6|7448.8|58
1627912400000|2021-08-02 13:53:20|7455.1|7452.3|7452.7|7449.9|7455.1|7452.3|7452.7|7449.9|9
1627912410000|2021-08-02 13:53:30|7453.6|7450.8|7454.7|7451.9|7455.7|7452.9|7453.1|7450.3|28
1627912420000|2021-08-02 13:53:40|7455.6|7452.8|7455.2|7452.4|7455.6|7452.8|7455.1|7452.3|3
1627912430000|2021-08-02 13:53:50|7454.8|7452|7455.6|7452.8|7455.6|7452.8|7454.7|7451.9|4
1627912440000|2021-08-02 13:54:00|7455.7|7452.9|7458.7|7455.9|7459.7|7456.9|7455.7|7452.9|40
1627912450000|2021-08-02 13:54:10|7458.6|7455.8|7454.6|7451.8|7458.6|7455.8|7453.7|7450.9|131
1627912460000|2021-08-02 13:54:20|7454.1|7451.3|7453.1|7450.3|7454.1|7451.3|7452.7|7449.9|9
1627912470000|2021-08-02 13:54:30|7452.7|7449.9|7453.6|7450.8|7453.6|7450.8|7452.7|7449.9|13
1627912480000|2021-08-02 13:54:40|7453.3|7450.5|7450.6|7447.8|7453.3|7450.5|7449.6|7446.8|62
1627912490000|2021-08-02 13:54:50|7449.7|7446.9|7446.7|7443.9|7450.2|7447.4|7446.7|7443.9|24
1627912500000|2021-08-02 13:55:00|7446.6|7443.8|7445.7|7442.9|7446.6|7443.8|7441.2|7438.4|85
1627912510000|2021-08-02 13:55:10|7446.1|7443.3|7445.2|7442.4|7447.6|7444.8|7445.2|7442.4|61
1627912520000|2021-08-02 13:55:20|7444.8|7442|7445.6|7442.8|7445.7|7442.9|7444.7|7441.9|4
1627912530000|2021-08-02 13:55:30|7444.8|7442|7443.6|7440.8|7445.6|7442.8|7442.7|7439.9|73
1627912540000|2021-08-02 13:55:40|7443.2|7440.4|7446.7|7443.9|7447.2|7444.4|7443.2|7440.4|30
1627912550000|2021-08-02 13:55:50|7446.6|7443.8|7445.7|7442.9|7447.6|7444.8|7445.7|7442.9|11
1627912560000|2021-08-02 13:56:00|7445.8|7443|7449.7|7446.9|7450.2|7447.4|7445.8|7443|90
1627912570000|2021-08-02 13:56:10|7449.1|7446.3|7449.6|7446.8|7451.6|7448.8|7449.1|7446.3|44
1627912580000|2021-08-02 13:56:20|7449.7|7446.9|7450.7|7447.9|7451.6|7448.8|7449.7|7446.9|31
1627912590000|2021-08-02 13:56:30|7450.6|7447.8|7450.6|7447.8|7452.1|7449.3|7450.6|7447.8|36
1627912600000|2021-08-02 13:56:40|7450.7|7447.9|7451.1|7448.3|7452.1|7449.3|7450.6|7447.8|35
1627912610000|2021-08-02 13:56:50|7451.6|7448.8|7449.7|7446.9|7451.6|7448.8|7449.2|7446.4|52
1627912620000|2021-08-02 13:57:00|7449.6|7446.8|7449.7|7446.9|7451.7|7448.9|7449.6|7446.8|21
1627912630000|2021-08-02 13:57:10|7450.1|7447.3|7450.1|7447.3|7451.1|7448.3|7449.7|7446.9|29
1627912640000|2021-08-02 13:57:20|7450.7|7447.9|7450.7|7447.9|7451.6|7448.8|7449.7|7446.9|17
1627912650000|2021-08-02 13:57:30|7449.7|7446.9|7448.7|7445.9|7450.1|7447.3|7448.7|7445.9|37
1627912660000|2021-08-02 13:57:40|7448.2|7445.4|7449.1|7446.3|7449.1|7446.3|7447.3|7444.5|5
1627912670000|2021-08-02 13:57:50|7449.7|7446.9|7447.2|7444.4|7450.7|7447.9|7447.1|7444.3|42
1627912680000|2021-08-02 13:58:00|7447.1|7444.3|7450.1|7447.3|7451.2|7448.4|7447.1|7444.3|57
1627912690000|2021-08-02 13:58:10|7449.7|7446.9|7449.1|7446.3|7449.7|7446.9|7447.7|7444.9|84
1627912700000|2021-08-02 13:58:20|7448.7|7445.9|7446.7|7443.9|7450.6|7447.8|7446.7|7443.9|14
1627912710000|2021-08-02 13:58:30|7446.2|7443.4|7447.1|7444.3|7447.6|7444.8|7446.2|7443.4|32
1627912720000|2021-08-02 13:58:40|7447.6|7444.8|7447.1|7444.3|7447.6|7444.8|7446.7|7443.9|6
1627912730000|2021-08-02 13:58:50|7447.6|7444.8|7447.1|7444.3|7448.1|7445.3|7447.1|7444.3|7
1627912740000|2021-08-02 13:59:00|7447.7|7444.9|7453.2|7450.4|7453.7|7450.9|7447.7|7444.9|46
1627912750000|2021-08-02 13:59:10|7453.1|7450.3|7452.3|7449.5|7453.1|7450.3|7452.3|7449.5|10
1627912760000|2021-08-02 13:59:20|7452.7|7449.9|7452.2|7449.4|7452.7|7449.9|7452.2|7449.4|4
1627912770000|2021-08-02 13:59:30|7452.1|7449.3|7452.7|7449.9|7453.6|7450.8|7451.7|7448.9|17
1627912780000|2021-08-02 13:59:40|7452.6|7449.8|7451.7|7448.9|7452.6|7449.8|7451.6|7448.8|10
1627912790000|2021-08-02 13:59:50|7450.7|7447.9|7451.6|7448.8|7451.6|7448.8|7449.7|7446.9|20
1627912800000|2021-08-02 14:00:00|7450.7|7447.9|7451.7|7448.9|7454.6|7451.8|7450.7|7447.9|71
1627912810000|2021-08-02 14:00:10|7452.1|7449.3|7454.6|7451.8|7454.6|7451.8|7452.1|7449.3|17
1627912820000|2021-08-02 14:00:20|7455.1|7452.3|7457.6|7454.8|7457.7|7454.9|7455.1|7452.3|82
1627912830000|2021-08-02 14:00:30|7457.7|7454.9|7456.7|7453.9|7458.1|7455.3|7455.7|7452.9|50
1627912840000|2021-08-02 14:00:40|7456.3|7453.5|7455.2|7452.4|7456.7|7453.9|7454.7|7451.9|26
1627912850000|2021-08-02 14:00:50|7454.7|7451.9|7454.1|7451.3|7455.7|7452.9|7452.1|7449.3|23
1627912860000|2021-08-02 14:01:00|7454.6|7451.8|7454.1|7451.3|7455.6|7452.8|7452.2|7449.4|58
1627912870000|2021-08-02 14:01:10|7454.6|7451.8|7457.7|7454.9|7457.7|7454.9|7454.6|7451.8|20
1627912880000|2021-08-02 14:01:20|7457.1|7454.3|7456.7|7453.9|7459.6|7456.8|7456.7|7453.9|32
1627912890000|2021-08-02 14:01:30|7457.1|7454.3|7457.1|7454.3|7457.1|7454.3|7455.7|7452.9|4
1627912900000|2021-08-02 14:01:40|7456.7|7453.9|7455.7|7452.9|7457.7|7454.9|7455.7|7452.9|23
1627912910000|2021-08-02 14:01:50|7456.6|7453.8|7454.7|7451.9|7456.6|7453.8|7454.2|7451.4|24
1627912920000|2021-08-02 14:02:00|7455.6|7452.8|7454.6|7451.8|7456.1|7453.3|7453.7|7450.9|63
1627912930000|2021-08-02 14:02:10|7454.7|7451.9|7453.6|7450.8|7455.1|7452.3|7452.7|7449.9|48
1627912940000|2021-08-02 14:02:20|7454.6|7451.8|7446.7|7443.9|7455.2|7452.4|7446.7|7443.9|38
1627912950000|2021-08-02 14:02:30|7447.3|7444.5|7447.2|7444.4|7447.7|7444.9|7446.7|7443.9|24
1627912960000|2021-08-02 14:02:40|7447.3|7444.5|7447.3|7444.5|7447.7|7444.9|7446.2|7443.4|53
1627912970000|2021-08-02 14:02:50|7446.7|7443.9|7448.7|7445.9|7449.7|7446.9|7446.7|7443.9|28
1627912980000|2021-08-02 14:03:00|7448.6|7445.8|7449.3|7446.5|7450.1|7447.3|7446.7|7443.9|108
1627912990000|2021-08-02 14:03:10|7448.8|7446|7454.6|7451.8|7454.6|7451.8|7447.7|7444.9|48
1627913000000|2021-08-02 14:03:20|7455.2|7452.4|7455.7|7452.9|7457.6|7454.8|7454.7|7451.9|37
1627913010000|2021-08-02 14:03:30|7456.2|7453.4|7456.1|7453.3|7457.6|7454.8|7455.3|7452.5|110
1627913020000|2021-08-02 14:03:40|7455.7|7452.9|7456.1|7453.3|7457.7|7454.9|7455.7|7452.9|12
1627913030000|2021-08-02 14:03:50|7455.7|7452.9|7454.7|7451.9|7455.7|7452.9|7453.7|7450.9|15
1627913040000|2021-08-02 14:04:00|7455.1|7452.3|7455.1|7452.3|7455.7|7452.9|7453.8|7451|14
1627913050000|2021-08-02 14:04:10|7455.7|7452.9|7452.8|7450|7455.7|7452.9|7452.8|7450|13
1627913060000|2021-08-02 14:04:20|7453.2|7450.4|7449.3|7446.5|7453.7|7450.9|7449.3|7446.5|19
1627913070000|2021-08-02 14:04:30|7449.2|7446.4|7447.7|7444.9|7450.7|7447.9|7446.7|7443.9|15
1627913080000|2021-08-02 14:04:40|7447.8|7445|7445.8|7443|7448.7|7445.9|7444.8|7442|54
1627913090000|2021-08-02 14:04:50|7445.7|7442.9|7441.2|7438.4|7445.7|7442.9|7440.6|7437.8|113
1627913100000|2021-08-02 14:05:00|7441.6|7438.8|7440.3|7437.5|7444.2|7441.4|7440.3|7437.5|70
1627913110000|2021-08-02 14:05:10|7440.7|7437.9|7433.7|7430.9|7440.7|7437.9|7432.3|7429.5|119
1627913120000|2021-08-02 14:05:20|7433.3|7430.5|7432.7|7429.9|7433.3|7430.5|7427.7|7424.9|296
1627913130000|2021-08-02 14:05:30|7433.3|7430.5|7432.7|7429.9|7435.3|7432.5|7431.7|7428.9|46
1627913140000|2021-08-02 14:05:40|7433.2|7430.4|7429.7|7426.9|7433.3|7430.5|7428.7|7425.9|58
1627913150000|2021-08-02 14:05:50|7429.3|7426.5|7432.2|7429.4|7433.3|7430.5|7429.3|7426.3|173
1627913160000|2021-08-02 14:06:00|7431.8|7429|7432.7|7429.9|7434.2|7431.4|7427.7|7424.9|107
1627913170000|2021-08-02 14:06:10|7432.5|7429.7|7433.7|7430.9|7433.7|7430.9|7431.2|7428.4|13
1627913180000|2021-08-02 14:06:20|7433.2|7430.4|7439.7|7436.9|7439.7|7436.9|7432.7|7429.9|50
1627913190000|2021-08-02 14:06:30|7440.2|7437.4|7438.8|7436|7441.7|7438.9|7438.2|7435.4|88
1627913200000|2021-08-02 14:06:40|7438.7|7435.9|7440.3|7437.5|7440.3|7437.5|7435.7|7432.9|14
1627913210000|2021-08-02 14:06:50|7440.7|7437.9|7437.7|7434.9|7440.7|7437.9|7437.7|7434.9|41
1627913220000|2021-08-02 14:07:00|7438.5|7435.7|7440.1|7437.3|7440.7|7437.9|7437.7|7434.9|46
1627913230000|2021-08-02 14:07:10|7439.7|7436.9|7439.2|7436.4|7440.2|7437.4|7438.7|7435.9|5
1627913240000|2021-08-02 14:07:20|7439.7|7436.9|7442.7|7439.9|7443|7440.2|7439.3|7436.5|17
1627913250000|2021-08-02 14:07:30|7442.6|7439.8|7441.7|7438.9|7444.1|7441.3|7440.7|7437.9|27
1627913260000|2021-08-02 14:07:40|7442.1|7439.3|7440.6|7437.8|7443.1|7440.3|7440.1|7437.3|13
1627913270000|2021-08-02 14:07:50|7440.3|7437.5|7439.6|7436.8|7441.1|7438.3|7439.6|7436.8|8
1627913280000|2021-08-02 14:08:00|7439.7|7436.9|7439.2|7436.4|7440.1|7437.3|7437.2|7434.4|24
1627913290000|2021-08-02 14:08:10|7438.7|7435.9|7438.1|7435.3|7438.7|7435.9|7435.7|7432.9|12
1627913300000|2021-08-02 14:08:20|7437.8|7435|7438.1|7435.3|7438.7|7435.9|7437.7|7434.9|2
1627913310000|2021-08-02 14:08:30|7437.7|7434.9|7440.6|7437.8|7440.6|7437.8|7437.2|7434.4|2
1627913320000|2021-08-02 14:08:40|7441.1|7438.3|7441.7|7438.9|7441.7|7438.9|7440.2|7437.4|20
1627913330000|2021-08-02 14:08:50|7442.6|7439.8|7444.7|7441.9|7445.1|7442.3|7441.7|7438.9|49
1627913340000|2021-08-02 14:09:00|7445.1|7442.3|7443.7|7440.9|7447.1|7444.3|7443.7|7440.9|166
1627913350000|2021-08-02 14:09:10|7444.2|7441.4|7444.1|7441.3|7444.6|7441.8|7442.7|7439.9|12
1627913360000|2021-08-02 14:09:20|7444.7|7441.9|7445.1|7442.3|7445.6|7442.8|7444.2|7441.4|11
1627913370000|2021-08-02 14:09:30|7445.7|7442.9|7441.7|7438.9|7445.7|7442.9|7441.7|7438.9|6
1627913380000|2021-08-02 14:09:40|7442.2|7439.4|7443.7|7440.9|7443.7|7440.9|7441.7|7438.9|12
1627913390000|2021-08-02 14:09:50|7444.1|7441.3|7443.7|7440.9|7445.7|7442.9|7443.7|7440.9|19
1627913400000|2021-08-02 14:10:00|7443.8|7441|7445.7|7442.9|7445.7|7442.9|7443.8|7441|27
1627913410000|2021-08-02 14:10:10|7446.2|7443.4|7446.5|7443.7|7447.6|7444.8|7444.7|7441.9|66
1627913420000|2021-08-02 14:10:20|7446.2|7443.4|7449.7|7446.9|7450.7|7447.9|7446.2|7443.4|108
1627913430000|2021-08-02 14:10:30|7449.3|7446.5|7448.1|7445.3|7449.3|7446.5|7447.7|7444.9|22
1627913440000|2021-08-02 14:10:40|7448.6|7445.8|7449.6|7446.8|7449.6|7446.8|7448.6|7445.8|25
1627913450000|2021-08-02 14:10:50|7449.8|7447|7449.2|7446.4|7450.7|7447.9|7449.2|7446.4|14
1627913460000|2021-08-02 14:11:00|7449.7|7446.9|7442.2|7439.4|7449.7|7446.9|7441.7|7438.9|215
1627913470000|2021-08-02 14:11:10|7441.8|7439|7441.2|7438.4|7443.7|7440.9|7440.8|7438|89
1627913480000|2021-08-02 14:11:20|7441.7|7438.9|7444.7|7441.9|7444.7|7441.9|7441.7|7438.9|552
1627913490000|2021-08-02 14:11:30|7444.6|7441.8|7444.7|7441.9|7445.7|7442.9|7444.1|7441.3|18
1627913500000|2021-08-02 14:11:40|7444.6|7441.8|7444.1|7441.3|7444.6|7441.8|7444.1|7441.3|15
1627913510000|2021-08-02 14:11:50|7443.7|7440.9|7441.7|7438.9|7444.6|7441.8|7441.6|7438.8|54
1627913520000|2021-08-02 14:12:00|7442.1|7439.3|7441.6|7438.8|7442.6|7439.8|7439.1|7436.3|45
1627913530000|2021-08-02 14:12:10|7441.3|7438.5|7440.7|7437.9|7441.7|7438.9|7440.7|7437.9|2
1627913540000|2021-08-02 14:12:20|7440.8|7438|7438.1|7435.3|7441.6|7438.8|7437.1|7434.3|10
1627913550000|2021-08-02 14:12:30|7438.6|7435.8|7437.6|7434.8|7438.7|7435.9|7435.7|7432.9|103
1627913560000|2021-08-02 14:12:40|7436.2|7433.4|7436.1|7433.3|7437.6|7434.8|7435.7|7432.9|44
1627913570000|2021-08-02 14:12:50|7435.7|7432.9|7434.1|7431.3|7435.7|7432.9|7433.7|7430.9|80
1627913580000|2021-08-02 14:13:00|7434.5|7431.7|7433.6|7430.8|7435.7|7432.9|7431.7|7428.9|93
1627913590000|2021-08-02 14:13:10|7434.5|7431.7|7437.1|7434.3|7437.5|7434.7|7434.5|7431.7|15
1627913600000|2021-08-02 14:13:20|7437.5|7434.7|7437.6|7434.8|7438.1|7435.3|7437.1|7434.3|8
1627913610000|2021-08-02 14:13:30|7438.1|7435.3|7436.5|7433.7|7438.5|7435.7|7436.1|7433.3|18
1627913620000|2021-08-02 14:13:40|7435.5|7432.7|7436|7433.2|7436|7433.2|7434.1|7431.3|68
1627913630000|2021-08-02 14:13:50|7436.1|7433.3|7434.1|7431.3|7436.1|7433.3|7434.1|7431.3|9
1627913640000|2021-08-02 14:14:00|7434.5|7431.7|7435.5|7432.7|7435.5|7432.7|7434.5|7431.7|21
1627913650000|2021-08-02 14:14:10|7435.1|7432.3|7434.7|7431.9|7435.5|7432.7|7434.5|7431.7|13
1627913660000|2021-08-02 14:14:20|7434.5|7431.7|7435.1|7432.3|7435.5|7432.7|7431.5|7428.7|36
1627913670000|2021-08-02 14:14:30|7435.5|7432.7|7433.7|7430.9|7435.5|7432.7|7433.6|7430.8|5
1627913680000|2021-08-02 14:14:40|7434|7431.2|7433.6|7430.8|7434.6|7431.8|7433.6|7430.8|31
1627913690000|2021-08-02 14:14:50|7433.7|7430.9|7433.1|7430.3|7434.6|7431.8|7432.6|7429.8|28
1627913700000|2021-08-02 14:15:00|7432.6|7429.8|7432.1|7429.3|7433.6|7430.8|7431.1|7428.3|100
1627913710000|2021-08-02 14:15:10|7432.5|7429.7|7433.6|7430.8|7434.2|7431.4|7432.5|7429.7|43
1627913720000|2021-08-02 14:15:20|7434.6|7431.8|7433.7|7430.9|7434.6|7431.8|7432.1|7429.3|85
1627913730000|2021-08-02 14:15:30|7433.6|7430.8|7433.6|7430.8|7434.6|7431.8|7433.2|7430.4|95
1627913740000|2021-08-02 14:15:40|7433.7|7430.9|7436.1|7433.3|7436.7|7433.9|7433.6|7430.8|104
1627913750000|2021-08-02 14:15:50|7436.6|7433.8|7436.1|7433.3|7436.6|7433.8|7435.7|7432.9|6
1627913760000|2021-08-02 14:16:00|7435.7|7432.9|7438.7|7435.9|7439.1|7436.3|7434.2|7431.4|147
1627913770000|2021-08-02 14:16:10|7438.6|7435.8|7438.2|7435.4|7441.1|7438.3|7437.1|7434.3|113
1627913780000|2021-08-02 14:16:20|7438.7|7435.9|7436.7|7433.9|7438.7|7435.9|7436.2|7433.4|8
1627913790000|2021-08-02 14:16:30|7437.1|7434.3|7437.1|7434.3|7437.1|7434.3|7435.7|7432.9|5
1627913800000|2021-08-02 14:16:40|7437.5|7434.7|7439.1|7436.3|7439.1|7436.3|7437.1|7434.3|14
1627913810000|2021-08-02 14:16:50|7439.6|7436.8|7440.1|7437.3|7440.7|7437.9|7439.6|7436.8|7
1627913820000|2021-08-02 14:17:00|7439.7|7436.9|7438.1|7435.3|7440.6|7437.8|7436.7|7433.9|24
1627913830000|2021-08-02 14:17:10|7437.7|7434.9|7437.7|7434.9|7438.6|7435.8|7436.7|7433.9|14
1627913840000|2021-08-02 14:17:20|7438.1|7435.3|7438.7|7435.9|7438.7|7435.9|7437.7|7434.9|2
1627913850000|2021-08-02 14:17:30|7438.1|7435.3|7440.7|7437.9|7440.7|7437.9|7438.1|7435.3|25
1627913860000|2021-08-02 14:17:40|7441.2|7438.4|7445.2|7442.4|7445.6|7442.8|7441.2|7438.4|14
1627913870000|2021-08-02 14:17:50|7444.7|7441.9|7442.7|7439.9|7445.6|7442.8|7442.7|7439.9|97
1627913880000|2021-08-02 14:18:00|7443.1|7440.3|7443.6|7440.8|7444.6|7441.8|7442.6|7439.8|74
1627913890000|2021-08-02 14:18:10|7443.1|7440.3|7444|7441.2|7444|7441.2|7443.1|7440.3|29
1627913900000|2021-08-02 14:18:20|7444.1|7441.3|7445.6|7442.8|7445.6|7442.8|7444.1|7441.3|7
1627913910000|2021-08-02 14:18:30|7446|7443.2|7447.1|7444.3|7448|7445.2|7446|7443.2|122
1627913920000|2021-08-02 14:18:40|7446.7|7443.9|7445.6|7442.8|7446.7|7443.9|7444.7|7441.9|20
1627913930000|2021-08-02 14:18:50|7445.5|7442.7|7444.7|7441.9|7445.5|7442.7|7444.7|7441.9|17
1627913940000|2021-08-02 14:19:00|7444.2|7441.4|7442.1|7439.3|7444.2|7441.4|7441.1|7438.3|19
1627913950000|2021-08-02 14:19:10|7442.7|7439.9|7440.7|7437.9|7442.7|7439.9|7440.7|7437.9|4
1627913960000|2021-08-02 14:19:20|7441.1|7438.3|7437.7|7434.9|7441.1|7438.3|7436.7|7433.9|19
1627913970000|2021-08-02 14:19:30|7438.2|7435.4|7437.7|7434.9|7438.7|7435.9|7436.7|7433.9|5
1627913980000|2021-08-02 14:19:40|7437.2|7434.4|7436.7|7433.9|7437.7|7434.9|7435.7|7432.9|10
1627913990000|2021-08-02 14:19:50|7436.2|7433.4|7436.7|7433.9|7437.6|7434.8|7435.1|7432.3|14
1627914000000|2021-08-02 14:20:00|7437.5|7434.7|7434.7|7431.9|7437.7|7434.9|7434.7|7431.9|10
1627914010000|2021-08-02 14:20:10|7433.7|7430.9|7433.7|7430.9|7434.7|7431.9|7432.7|7429.9|24
1627914020000|2021-08-02 14:20:20|7433.6|7430.8|7431.7|7428.9|7433.7|7430.9|7431.7|7428.9|189
1627914030000|2021-08-02 14:20:30|7432.1|7429.3|7432.1|7429.3|7434.1|7431.3|7431.7|7428.9|23
1627914040000|2021-08-02 14:20:40|7432.2|7429.4|7433.1|7430.3|7433.1|7430.3|7430.7|7427.9|55
1627914050000|2021-08-02 14:20:50|7432.7|7429.9|7433.2|7430.4|7433.2|7430.4|7432.7|7429.9|2
1627914060000|2021-08-02 14:21:00|7432.7|7429.9|7434.7|7431.9|7435.1|7432.3|7432.6|7429.8|16
1627914070000|2021-08-02 14:21:10|7435.1|7432.3|7433.6|7430.8|7435.1|7432.3|7433.6|7430.8|9
1627914080000|2021-08-02 14:21:20|7433.7|7430.9|7434.7|7431.9|7435.1|7432.3|7433.1|7430.3|17
1627914090000|2021-08-02 14:21:30|7434.6|7431.8|7434.7|7431.9|7435.1|7432.3|7434.1|7431.3|5
1627914100000|2021-08-02 14:21:40|7435.1|7432.3|7432.7|7429.9|7435.1|7432.3|7432.7|7429.9|17
1627914110000|2021-08-02 14:21:50|7432.6|7429.8|7431.7|7428.9|7432.7|7429.9|7431.7|7428.9|26
1627914120000|2021-08-02 14:22:00|7432.1|7429.3|7432.7|7429.9|7432.7|7429.9|7430.7|7427.9|49
1627914130000|2021-08-02 14:22:10|7433.1|7430.3|7432.7|7429.9|7434.6|7431.8|7432.7|7429.9|14
1627914140000|2021-08-02 14:22:20|7432.6|7429.8|7432.6|7429.8|7433.6|7430.8|7431.7|7428.9|63
1627914150000|2021-08-02 14:22:30|7432.7|7429.9|7427.2|7424.4|7432.7|7429.9|7426.2|7423.4|82
1627914160000|2021-08-02 14:22:40|7427.7|7424.9|7428.1|7425.3|7428.7|7425.9|7426.7|7423.9|24
1627914170000|2021-08-02 14:22:50|7427.7|7424.9|7427.1|7424.3|7428.1|7425.3|7425.7|7422.9|56
1627914180000|2021-08-02 14:23:00|7426.7|7423.9|7426.7|7423.9|7427.7|7424.9|7425.7|7422.9|13
1627914190000|2021-08-02 14:23:10|7427.2|7424.4|7429.7|7426.9|7429.7|7426.9|7426.7|7423.9|39
1627914200000|2021-08-02 14:23:20|7429.2|7426.4|7430.2|7427.4|7431.7|7428.9|7429.2|7426.4|19
1627914210000|2021-08-02 14:23:30|7430.7|7427.9|7431.1|7428.3|7431.7|7428.9|7429.7|7426.9|20
1627914220000|2021-08-02 14:23:40|7430.7|7427.9|7430.7|7427.9|7431.2|7428.4|7430.1|7427.3|22
1627914230000|2021-08-02 14:23:50|7431.1|7428.3|7429.7|7426.9|7431.1|7428.3|7428.7|7425.9|3
1627914240000|2021-08-02 14:24:00|7429.6|7426.8|7429.7|7426.9|7430.6|7427.8|7428.7|7425.9|63
1627914250000|2021-08-02 14:24:10|7429.6|7426.8|7427.7|7424.9|7429.6|7426.8|7426.7|7423.9|48
1627914260000|2021-08-02 14:24:20|7428.2|7425.4|7426.7|7423.9|7428.7|7425.9|7426.7|7423.9|39
1627914270000|2021-08-02 14:24:30|7427.2|7424.4|7426.6|7423.8|7427.2|7424.4|7425.7|7422.9|50
1627914280000|2021-08-02 14:24:40|7426.7|7423.9|7424.7|7421.9|7427.6|7424.8|7423.7|7420.9|132
1627914290000|2021-08-02 14:24:50|7425.2|7422.4|7425.7|7422.9|7426.7|7423.9|7425.2|7422.4|21
1627914300000|2021-08-02 14:25:00|7426.2|7423.4|7425.2|7422.4|7426.7|7423.9|7424.6|7421.8|15
1627914310000|2021-08-02 14:25:10|7424.7|7421.9|7426.7|7423.9|7427.7|7424.9|7424.7|7421.9|41
1627914320000|2021-08-02 14:25:20|7426.6|7423.8|7426.7|7423.9|7426.7|7423.9|7424.7|7421.9|32
1627914330000|2021-08-02 14:25:30|7426.6|7423.8|7426.6|7423.8|7426.6|7423.8|7425.7|7422.9|18
1627914340000|2021-08-02 14:25:40|7426.7|7423.9|7428.6|7425.8|7428.7|7425.9|7426.7|7423.9|9
1627914350000|2021-08-02 14:25:50|7428.7|7425.9|7427.7|7424.9|7429.7|7426.9|7427.2|7424.4|12
1627914360000|2021-08-02 14:26:00|7427.2|7424.4|7427.7|7424.9|7427.7|7424.9|7425.7|7422.9|52
1627914370000|2021-08-02 14:26:10|7427.6|7424.8|7427.2|7424.4|7427.7|7424.9|7426.7|7423.9|7
1627914380000|2021-08-02 14:26:20|7427.7|7424.9|7425.7|7422.9|7428.6|7425.8|7425.7|7422.9|58
1627914390000|2021-08-02 14:26:30|7425.6|7422.8|7426.7|7423.9|7427.7|7424.9|7425.2|7422.4|34
1627914400000|2021-08-02 14:26:40|7426.6|7423.8|7424.6|7421.8|7426.7|7423.9|7422.7|7419.9|131
1627914410000|2021-08-02 14:26:50|7424.7|7421.9|7423.7|7420.9|7425.7|7422.9|7423.7|7420.9|92
1627914420000|2021-08-02 14:27:00|7423.2|7420.4|7424.2|7421.4|7424.7|7421.9|7422.7|7419.9|102
1627914430000|2021-08-02 14:27:10|7423.7|7420.9|7420.7|7417.9|7424.7|7421.9|7420.7|7417.9|25
1627914440000|2021-08-02 14:27:20|7420.6|7417.8|7417.7|7414.9|7420.6|7417.8|7417.7|7414.9|247
1627914450000|2021-08-02 14:27:30|7417.9|7415.1|7417.7|7414.9|7419.7|7416.9|7417.3|7414.5|113
1627914460000|2021-08-02 14:27:40|7418.7|7415.9|7417.2|7414.4|7420.7|7417.9|7417.2|7414.4|217
1627914470000|2021-08-02 14:27:50|7417.6|7414.8|7417.7|7414.9|7418.7|7415.9|7416.7|7413.9|126
1627914480000|2021-08-02 14:28:00|7417.2|7414.4|7417.7|7414.9|7417.7|7414.9|7415.7|7412.9|60
1627914490000|2021-08-02 14:28:10|7417.2|7414.4|7420.7|7417.9|7422.2|7419.4|7417.2|7414.4|106
1627914500000|2021-08-02 14:28:20|7420.5|7417.7|7417.7|7414.9|7420.7|7417.9|7417.2|7414.4|86
1627914510000|2021-08-02 14:28:30|7417.2|7414.4|7416.7|7413.9|7417.7|7414.9|7415.7|7412.9|66
1627914520000|2021-08-02 14:28:40|7413.2|7410.4|7409.7|7406.9|7413.7|7410.9|7407.7|7404.9|416
1627914530000|2021-08-02 14:28:50|7409.6|7406.8|7409.2|7406.4|7410.7|7407.9|7407.7|7404.9|87
1627914540000|2021-08-02 14:29:00|7409.7|7406.9|7405.6|7402.8|7409.7|7406.9|7403.7|7400.9|265
1627914550000|2021-08-02 14:29:10|7405.7|7402.9|7405.7|7402.9|7406.7|7403.9|7403.7|7400.9|273
1627914560000|2021-08-02 14:29:20|7406.2|7403.4|7402.7|7399.9|7406.2|7403.4|7402.7|7399.9|32
1627914570000|2021-08-02 14:29:30|7403.1|7400.3|7403.7|7400.9|7403.7|7400.9|7402.7|7399.9|60
1627914580000|2021-08-02 14:29:40|7403.2|7400.4|7403.7|7400.9|7403.7|7400.9|7402.7|7399.9|24
1627914590000|2021-08-02 14:29:50|7403.2|7400.4|7404.2|7401.4|7405.1|7402.3|7402.7|7399.9|153
1627914600000|2021-08-02 14:30:00|7403.7|7400.9|7407.2|7404.4|7407.2|7404.4|7403.2|7400.4|198
1627914610000|2021-08-02 14:30:10|7406.7|7403.9|7408.2|7405.4|7408.7|7405.9|7405.7|7402.9|145
1627914620000|2021-08-02 14:30:20|7408.5|7405.7|7407.1|7404.3|7408.6|7405.8|7405.2|7402.4|258
1627914630000|2021-08-02 14:30:30|7406.7|7403.9|7403.2|7400.4|7406.7|7403.9|7403.2|7400.4|35
1627914640000|2021-08-02 14:30:40|7403.6|7400.8|7405.2|7402.4|7407.7|7404.9|7403.6|7400.8|102
1627914650000|2021-08-02 14:30:50|7405.7|7402.9|7404.6|7401.8|7405.7|7402.9|7403.7|7400.9|36
1627914660000|2021-08-02 14:31:00|7404.7|7401.9|7405.7|7402.9|7405.7|7402.9|7402.2|7399.4|1067
1627914670000|2021-08-02 14:31:10|7406.7|7403.9|7405.3|7402.5|7406.8|7404|7405.3|7402.5|62
1627914680000|2021-08-02 14:31:20|7405.7|7402.9|7404.3|7401.5|7405.7|7402.9|7403.8|7401|39
1627914690000|2021-08-02 14:31:30|7403.8|7401|7404.7|7401.9|7405.2|7402.4|7403.8|7401|17
1627914700000|2021-08-02 14:31:40|7404.2|7401.4|7401.8|7399|7404.2|7401.4|7401.7|7398.9|43
1627914710000|2021-08-02 14:31:50|7401.7|7398.9|7400.2|7397.4|7402.7|7399.9|7399.7|7396.9|379
1627914720000|2021-08-02 14:32:00|7399.8|7397|7400.7|7397.9|7401.6|7398.8|7399.7|7396.9|78
1627914730000|2021-08-02 14:32:10|7401.1|7398.3|7400.7|7397.9|7401.7|7398.9|7399.8|7397|42
1627914740000|2021-08-02 14:32:20|7400.2|7397.4|7401.8|7399|7402.2|7399.4|7399.7|7396.9|114
1627914750000|2021-08-02 14:32:30|7401.7|7398.9|7396.8|7394|7401.7|7398.9|7396.8|7394|75
1627914760000|2021-08-02 14:32:40|7396.7|7393.9|7395.1|7392.3|7396.7|7393.9|7394.7|7391.9|546
1627914770000|2021-08-02 14:32:50|7395.7|7392.9|7394.2|7391.4|7395.7|7392.9|7393.7|7390.9|150
1627914780000|2021-08-02 14:33:00|7394.7|7391.9|7392.8|7390|7394.7|7391.9|7392.3|7389.5|182
1627914790000|2021-08-02 14:33:10|7392.4|7389.6|7394.7|7391.9|7394.7|7391.9|7392.3|7389.5|47
1627914800000|2021-08-02 14:33:20|7395.2|7392.4|7399.3|7396.5|7399.7|7396.9|7394.2|7391.4|76
1627914810000|2021-08-02 14:33:30|7399.2|7396.4|7398.8|7396|7399.8|7397|7396.8|7394|55
1627914820000|2021-08-02 14:33:40|7398.7|7395.9|7400.7|7397.9|7400.7|7397.9|7398.7|7395.9|133
1627914830000|2021-08-02 14:33:50|7400.6|7397.8|7401.7|7398.9|7401.7|7398.9|7399.2|7396.4|101
1627914840000|2021-08-02 14:34:00|7401.8|7399|7397.6|7394.8|7402.8|7400|7396.8|7394|82
1627914850000|2021-08-02 14:34:10|7397.7|7394.9|7400.3|7397.5|7401.9|7399.1|7397.2|7394.4|151
1627914860000|2021-08-02 14:34:20|7399.9|7397.1|7399.6|7396.8|7400.6|7397.8|7398.3|7395.5|379
1627914870000|2021-08-02 14:34:30|7401.1|7398.3|7403.7|7400.9|7403.7|7400.9|7399.8|7397|358
1627914880000|2021-08-02 14:34:40|7403.8|7401|7402.7|7399.9|7404.7|7401.9|7401.4|7398.6|294
1627914890000|2021-08-02 14:34:50|7402.8|7400|7403.2|7400.4|7403.2|7400.4|7401.2|7398.4|23
1627914900000|2021-08-02 14:35:00|7403.6|7400.8|7407.3|7404.5|7407.6|7404.8|7403.3|7400.5|116
1627914910000|2021-08-02 14:35:10|7407.7|7404.9|7409.6|7406.8|7410.1|7407.3|7407.7|7404.9|82
1627914920000|2021-08-02 14:35:20|7409.7|7406.9|7412.7|7409.9|7413.6|7410.8|7409.2|7406.4|114
1627914930000|2021-08-02 14:35:30|7413.1|7410.3|7411.8|7409|7414.7|7411.9|7411.8|7409|59
1627914940000|2021-08-02 14:35:40|7411.3|7408.5|7414.8|7412|7415.3|7412.5|7411.2|7408.4|150
1627914950000|2021-08-02 14:35:50|7414.2|7411.4|7415.6|7412.8|7416.7|7413.9|7414.2|7411.4|69
1627914960000|2021-08-02 14:36:00|7415.8|7413|7418.7|7415.9|7418.7|7415.9|7415.4|7412.6|59
1627914970000|2021-08-02 14:36:10|7419.1|7416.3|7422.8|7420|7423.2|7420.4|7418.8|7416|114
1627914980000|2021-08-02 14:36:20|7423.2|7420.4|7427.7|7424.9|7429.8|7427|7423.2|7420.4|247
1627914990000|2021-08-02 14:36:30|7426.9|7424.1|7429.3|7426.5|7429.8|7427|7426.8|7424|36
1627915000000|2021-08-02 14:36:40|7429.1|7426.3|7428.6|7425.8|7429.1|7426.3|7425.8|7423|56
1627915010000|2021-08-02 14:36:50|7428.2|7425.4|7423.7|7420.9|7428.7|7425.9|7421.8|7419|158
1627915020000|2021-08-02 14:37:00|7423.2|7420.4|7421.4|7418.6|7423.2|7420.4|7419.8|7417|105
1627915030000|2021-08-02 14:37:10|7421.6|7418.8|7422.3|7419.5|7423.2|7420.4|7421.4|7418.6|62
1627915040000|2021-08-02 14:37:20|7422.7|7419.9|7420.8|7418|7423.7|7420.9|7420.3|7417.5|68
1627915050000|2021-08-02 14:37:30|7420.4|7417.6|7422.2|7419.4|7422.8|7420|7420.4|7417.6|4
1627915060000|2021-08-02 14:37:40|7421.7|7418.9|7416.4|7413.6|7422.2|7419.4|7415.9|7413.1|1352
1627915070000|2021-08-02 14:37:50|7415.9|7413.1|7419.4|7416.6|7419.9|7417.1|7414.9|7412.1|384
1627915080000|2021-08-02 14:38:00|7418.9|7416.1|7416.4|7413.6|7419.4|7416.6|7415.9|7413.1|39
1627915090000|2021-08-02 14:38:10|7416.9|7414.1|7415.4|7412.6|7417.4|7414.6|7415.4|7412.6|37
1627915100000|2021-08-02 14:38:20|7415.9|7413.1|7413.9|7411.1|7415.9|7413.1|7413.4|7410.6|11
1627915110000|2021-08-02 14:38:30|7414.4|7411.6|7412.9|7410.1|7414.4|7411.6|7411.4|7408.6|65
1627915120000|2021-08-02 14:38:40|7412.4|7409.6|7408.4|7405.6|7412.4|7409.6|7407.9|7405.1|64
1627915130000|2021-08-02 14:38:50|7408.9|7406.1|7409.6|7406.8|7410.1|7407.3|7406.9|7404.1|499
1627915140000|2021-08-02 14:39:00|7409.1|7406.3|7405.3|7402.5|7409.1|7406.3|7403.3|7400.5|658
1627915150000|2021-08-02 14:39:10|7404.4|7401.6|7401.4|7398.6|7405.4|7402.6|7401.4|7398.6|345
1627915160000|2021-08-02 14:39:20|7401.3|7398.5|7398.8|7396|7402.3|7399.5|7398.3|7395.5|159
1627915170000|2021-08-02 14:39:30|7399.3|7396.5|7401.3|7398.5|7401.3|7398.5|7398.8|7396|33
1627915180000|2021-08-02 14:39:40|7400.9|7398.1|7401.4|7398.6|7401.4|7398.6|7399.4|7396.6|58
1627915190000|2021-08-02 14:39:50|7401.8|7399|7401.8|7399|7404.3|7401.5|7401.8|7399|47
1627915200000|2021-08-02 14:40:00|7402.2|7399.4|7396.9|7394.1|7402.8|7400|7396.4|7393.6|42
1627915210000|2021-08-02 14:40:10|7397.4|7394.6|7399.4|7396.6|7400.8|7398|7397.4|7394.6|45
1627915220000|2021-08-02 14:40:20|7399.8|7397|7401.3|7398.5|7402.1|7399.3|7399.4|7396.6|1112
1627915230000|2021-08-02 14:40:30|7401.2|7398.4|7397.2|7394.4|7401.2|7398.4|7396.3|7393.5|290
1627915240000|2021-08-02 14:40:40|7397.4|7394.6|7396.8|7394|7398.1|7395.3|7396.8|7394|137
1627915250000|2021-08-02 14:40:50|7397.3|7394.5|7395.4|7392.6|7397.3|7394.5|7395.4|7392.6|137
1627915260000|2021-08-02 14:41:00|7394.5|7391.7|7390.4|7387.6|7394.5|7391.7|7387.3|7384.5|644
1627915270000|2021-08-02 14:41:10|7389.9|7387.1|7369.9|7367.1|7389.9|7387.1|7368.9|7366.1|1975
1627915280000|2021-08-02 14:41:20|7369.4|7366.6|7367.3|7364.5|7372.4|7369.6|7363.3|7360.5|507
1627915290000|2021-08-02 14:41:30|7366.4|7363.6|7370.3|7367.5|7373.4|7370.6|7365.9|7363.1|343
1627915300000|2021-08-02 14:41:40|7370.4|7367.6|7372.4|7369.6|7372.8|7370|7369.3|7366.5|129
1627915310000|2021-08-02 14:41:50|7371.8|7369|7369.3|7366.5|7371.8|7369|7365.4|7362.6|105
1627915320000|2021-08-02 14:42:00|7368.9|7366.1|7363.4|7360.6|7371|7368.2|7361.3|7358.5|703
1627915330000|2021-08-02 14:42:10|7362.9|7360.1|7362.9|7360.1|7363.4|7360.6|7356.3|7353.5|299
1627915340000|2021-08-02 14:42:20|7362.4|7359.6|7366.6|7363.8|7366.7|7363.9|7358.4|7355.6|563
1627915350000|2021-08-02 14:42:30|7366.7|7363.9|7366.2|7363.4|7369.1|7366.3|7364.7|7361.9|283
1627915360000|2021-08-02 14:42:40|7366.1|7363.3|7366.7|7363.9|7369.1|7366.3|7362.6|7359.8|222
1627915370000|2021-08-02 14:42:50|7367.1|7364.3|7367.6|7364.8|7368.2|7365.4|7366.2|7363.4|289
1627915380000|2021-08-02 14:43:00|7367.2|7364.4|7369.2|7366.4|7372.2|7369.4|7367.2|7364.4|109
1627915390000|2021-08-02 14:43:10|7368.7|7365.9|7367.7|7364.9|7368.7|7365.9|7363.6|7360.8|201
1627915400000|2021-08-02 14:43:20|7368.1|7365.3|7362.2|7359.4|7368.2|7365.4|7362.2|7359.4|112
1627915410000|2021-08-02 14:43:30|7362.1|7359.3|7365.1|7362.3|7365.1|7362.3|7361.2|7358.4|258
1627915420000|2021-08-02 14:43:40|7364.2|7361.4|7370.6|7367.8|7370.6|7367.8|7361.2|7358.4|324
1627915430000|2021-08-02 14:43:50|7370.2|7367.4|7373.2|7370.4|7374.6|7371.8|7370.2|7367.4|36
1627915440000|2021-08-02 14:44:00|7373.6|7370.8|7369.6|7366.8|7373.7|7370.9|7369.2|7366.4|134
1627915450000|2021-08-02 14:44:10|7368.7|7365.9|7369.6|7366.8|7370.1|7367.3|7365.6|7362.7|277
1627915460000|2021-08-02 14:44:20|7370.1|7367.3|7370.7|7367.9|7374.1|7371.3|7369.6|7366.8|161
1627915470000|2021-08-02 14:44:30|7370.6|7367.8|7370.5|7367.7|7371.1|7368.3|7368.8|7366|188
1627915480000|2021-08-02 14:44:40|7370.2|7367.4|7371.7|7368.9|7374.6|7371.8|7369.6|7366.8|169
1627915490000|2021-08-02 14:44:50|7372.1|7369.3|7369.1|7366.3|7372.1|7369.3|7368.6|7365.7|125
1627915500000|2021-08-02 14:45:00|7370.6|7367.8|7375.1|7372.3|7375.1|7372.3|7369.1|7366.3|286
1627915510000|2021-08-02 14:45:10|7375|7372.2|7372.5|7369.7|7375.1|7372.3|7369.5|7366.7|95
1627915520000|2021-08-02 14:45:20|7372.1|7369.3|7368.5|7365.7|7373|7370.2|7368.5|7365.7|90
1627915530000|2021-08-02 14:45:30|7368.6|7365.8|7365.6|7362.8|7369.1|7366.3|7364|7361.2|128
1627915540000|2021-08-02 14:45:40|7366|7363.2|7361.6|7358.8|7366|7363.2|7361.6|7358.8|208
1627915550000|2021-08-02 14:45:50|7362.7|7358.7|7365.9|7363.1|7366|7363.2|7362.1|7358.7|668
1627915560000|2021-08-02 14:46:00|7366.1|7363.3|7366.6|7363.8|7367|7364.2|7363|7360.2|112
1627915570000|2021-08-02 14:46:10|7366.1|7363.3|7367.5|7364.7|7369.5|7366.7|7366|7363.2|92
1627915580000|2021-08-02 14:46:20|7367.1|7364.3|7373.1|7370.3|7374|7371.2|7366.6|7363.8|126
1627915590000|2021-08-02 14:46:30|7372.6|7369.8|7378.5|7375.7|7378.5|7375.7|7371.1|7368.3|84
1627915600000|2021-08-02 14:46:40|7378.1|7375.3|7380.1|7377.3|7382.1|7379.3|7378.1|7375.3|170
1627915610000|2021-08-02 14:46:50|7379.6|7376.8|7380.1|7377.3|7380.8|7378|7378.6|7375.8|71
1627915620000|2021-08-02 14:47:00|7379.9|7377.1|7373.2|7370.4|7381|7378.2|7373.1|7370.3|262
1627915630000|2021-08-02 14:47:10|7372.6|7369.8|7376.1|7373.3|7376.1|7373.3|7372.1|7369.3|44
1627915640000|2021-08-02 14:47:20|7376.5|7373.7|7378.1|7375.3|7378.1|7375.3|7376.1|7373.3|97
1627915650000|2021-08-02 14:47:30|7379|7376.2|7375.6|7372.8|7379|7376.2|7375.1|7372.3|49
1627915660000|2021-08-02 14:47:40|7376.1|7373.3|7375.1|7372.3|7378|7375.2|7373.6|7370.8|32
1627915670000|2021-08-02 14:47:50|7374.6|7371.8|7374.6|7371.8|7375.1|7372.3|7373.6|7370.8|18
1627915680000|2021-08-02 14:48:00|7375.1|7372.3|7374.1|7371.3|7376.1|7373.3|7373.1|7370.3|25
1627915690000|2021-08-02 14:48:10|7375|7372.2|7375|7372.2|7375.4|7372.6|7374.5|7371.7|18
1627915700000|2021-08-02 14:48:20|7374.2|7371.4|7378.6|7375.8|7378.6|7375.8|7374.1|7371.3|37
1627915710000|2021-08-02 14:48:30|7378.1|7375.3|7382.1|7379.3|7382.1|7379.3|7378.1|7375.3|34
1627915720000|2021-08-02 14:48:40|7381.6|7378.8|7382|7379.2|7383|7380.2|7379.1|7376.3|131
1627915730000|2021-08-02 14:48:50|7382.1|7379.3|7381|7378.2|7382.1|7379.3|7380|7377.2|25
1627915740000|2021-08-02 14:49:00|7381.1|7378.3|7378.6|7375.8|7381.1|7378.3|7377.6|7374.8|88
1627915750000|2021-08-02 14:49:10|7379.1|7376.3|7379.1|7376.3|7379.6|7376.8|7378.1|7375.3|26
1627915760000|2021-08-02 14:49:20|7379|7376.2|7376.6|7373.8|7379.1|7376.3|7376.6|7373.8|72
1627915770000|2021-08-02 14:49:30|7377.1|7374.3|7377.1|7374.3|7377.6|7374.8|7376.1|7373.3|47
1627915780000|2021-08-02 14:49:40|7377|7374.2|7379.6|7376.8|7380.2|7377.4|7376.1|7373.3|20
1627915790000|2021-08-02 14:49:50|7379.7|7375.7|7379.1|7376.3|7381.1|7378.3|7378.6|7375.7|30
1627915800000|2021-08-02 14:50:00|7379.6|7376.8|7375.6|7372.8|7380|7377.2|7375.6|7372.8|71
1627915810000|2021-08-02 14:50:10|7375.1|7372.3|7373.5|7370.7|7375.1|7372.3|7372.5|7369.7|49
1627915820000|2021-08-02 14:50:20|7374.1|7371.3|7373.5|7370.7|7375.1|7372.3|7373.5|7370.7|13
1627915830000|2021-08-02 14:50:30|7372.2|7369.4|7369.1|7366.3|7372.2|7369.4|7369.1|7366.3|111
1627915840000|2021-08-02 14:50:40|7368.6|7365.8|7366.1|7363.3|7369.1|7366.3|7366.1|7363.3|38
1627915850000|2021-08-02 14:50:50|7367|7364.2|7365.6|7362.8|7367|7364.2|7365.1|7362.3|36
1627915860000|2021-08-02 14:51:00|7365.5|7362.7|7357.3|7354.5|7365.6|7362.8|7357.3|7354.5|748
1627915870000|2021-08-02 14:51:10|7358.1|7355.3|7357.1|7354.3|7361.1|7358.3|7357.1|7354.3|234
1627915880000|2021-08-02 14:51:20|7357.2|7354.4|7360.7|7357.9|7361.6|7358.8|7357.2|7354.4|191
1627915890000|2021-08-02 14:51:30|7360.6|7357.8|7360.2|7357.4|7360.6|7357.8|7358.3|7355.5|78
1627915900000|2021-08-02 14:51:40|7360.6|7357.8|7362.6|7359.8|7362.6|7359.8|7360.2|7357.4|56
1627915910000|2021-08-02 14:51:50|7362.2|7359.4|7359.7|7356.9|7362.7|7359.9|7359.2|7356.4|33
1627915920000|2021-08-02 14:52:00|7359.2|7356.4|7353.1|7350.3|7359.2|7356.4|7353.1|7350.3|396
1627915930000|2021-08-02 14:52:10|7353.6|7350.8|7351.1|7348.3|7354.6|7351.8|7351.1|7348.3|191
1627915940000|2021-08-02 14:52:20|7347.7|7344.9|7347.6|7344.8|7348.1|7345.3|7346.1|7343.3|374
1627915950000|2021-08-02 14:52:30|7348.2|7345.4|7347.2|7344.4|7348.2|7345.4|7346.1|7343.3|73
1627915960000|2021-08-02 14:52:40|7348.1|7345.3|7348.2|7345.4|7348.6|7345.8|7347.1|7344.3|86
1627915970000|2021-08-02 14:52:50|7347.6|7344.8|7348.2|7345.4|7350.2|7347.4|7347.2|7344.4|91
1627915980000|2021-08-02 14:53:00|7348.6|7345.8|7346.6|7343.8|7348.6|7345.8|7346.2|7343.4|203
1627915990000|2021-08-02 14:53:10|7348.1|7345.3|7347.3|7344.5|7350.2|7347.4|7347.3|7344.5|98
1627916000000|2021-08-02 14:53:20|7347.7|7344.9|7344.1|7341.3|7347.9|7345.1|7341.1|7338.3|468
1627916010000|2021-08-02 14:53:30|7343.1|7340.3|7342.2|7339.4|7344.1|7341.3|7341.2|7338.4|441
1627916020000|2021-08-02 14:53:40|7342.6|7339.8|7344.2|7341.4|7345.2|7342.4|7342.2|7339.4|48
1627916030000|2021-08-02 14:53:50|7344.6|7341.8|7345.1|7342.3|7347.1|7344.3|7342.8|7340|124
1627916040000|2021-08-02 14:54:00|7345.3|7342.5|7344.6|7341.8|7346.1|7343.3|7342.7|7339.9|71
1627916050000|2021-08-02 14:54:10|7344.2|7341.4|7339.1|7336.3|7344.2|7341.4|7335.1|7332.3|1064
1627916060000|2021-08-02 14:54:20|7340.2|7337.4|7340.3|7337.5|7342.2|7339.4|7339.2|7336.4|178
1627916070000|2021-08-02 14:54:30|7340.2|7337.4|7339.1|7336.3|7340.2|7337.4|7336.2|7333.4|196
1627916080000|2021-08-02 14:54:40|7339|7336.2|7338.2|7335.4|7339|7336.2|7337.3|7334.5|58
1627916090000|2021-08-02 14:54:50|7337.8|7335|7337.7|7334.9|7338.2|7335.4|7337.3|7334.5|22
1627916100000|2021-08-02 14:55:00|7337.8|7335|7329.2|7326.4|7338.3|7335.5|7328.2|7325.4|608
1627916110000|2021-08-02 14:55:10|7329.1|7326.3|7325.7|7322.9|7329.1|7326.3|7321.3|7318.5|748
1627916120000|2021-08-02 14:55:20|7326.2|7323.4|7321.2|7318.4|7326.2|7323.4|7321.2|7318.4|287
1627916130000|2021-08-02 14:55:30|7321.1|7318.3|7321.3|7318.5|7324|7321.2|7318.3|7315.5|603
1627916140000|2021-08-02 14:55:40|7320.8|7318|7317.3|7314.5|7323.1|7319.5|7317.3|7313.1|214
1627916150000|2021-08-02 14:55:50|7317.4|7314.6|7312.3|7309.5|7319.8|7317|7309.3|7306.5|739
1627916160000|2021-08-02 14:56:00|7311.8|7309|7311.3|7308.5|7313.3|7310.5|7307.8|7305|263
1627916170000|2021-08-02 14:56:10|7312.7|7309.9|7308.3|7305.5|7313.3|7310.5|7307.6|7304.8|358
1627916180000|2021-08-02 14:56:20|7308.8|7306|7307.3|7304.5|7310.2|7307.4|7306.3|7303.5|238
1627916190000|2021-08-02 14:56:30|7307.2|7304.4|7317.8|7315|7317.8|7315|7306.3|7303.5|219
1627916200000|2021-08-02 14:56:40|7318.9|7316.1|7315.8|7313|7319.3|7316.5|7313.3|7310.5|141
1627916210000|2021-08-02 14:56:50|7316.2|7313.4|7314.3|7311.5|7317.4|7313.4|7311.3|7307.4|199
1627916220000|2021-08-02 14:57:00|7313.9|7311.1|7310.3|7307.5|7317.3|7314.5|7309.8|7307|208
1627916230000|2021-08-02 14:57:10|7311.3|7308.5|7309.8|7307|7312.3|7309.5|7307.4|7304.6|90
1627916240000|2021-08-02 14:57:20|7310.3|7307.5|7306.8|7304|7310.3|7307.5|7306.8|7304|165
1627916250000|2021-08-02 14:57:30|7307.3|7304.5|7307.4|7304.6|7309.3|7306.5|7304.3|7301.5|364
1627916260000|2021-08-02 14:57:40|7307.8|7305|7310.3|7307.5|7310.3|7307.5|7305.8|7303|113
1627916270000|2021-08-02 14:57:50|7309.8|7307|7309.3|7306.5|7310.3|7307.5|7308.3|7305.5|54
1627916280000|2021-08-02 14:58:00|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7309.3|7306.5|94
1627916290000|2021-08-02 14:58:10|7310.5|7307.7|7312.8|7310|7314.3|7311.5|7310.3|7307.5|125
1627916300000|2021-08-02 14:58:20|7313.3|7310.5|7318.3|7315.5|7318.8|7316|7312.8|7310|79
1627916310000|2021-08-02 14:58:30|7316.8|7314|7314.8|7312|7317.4|7314.6|7313.3|7310.5|134
1627916320000|2021-08-02 14:58:40|7314.3|7311.5|7312.8|7310|7315.3|7312.5|7312.3|7309.5|79
1627916330000|2021-08-02 14:58:50|7312.3|7309.5|7310.3|7307.5|7313.3|7310.5|7310.3|7307.5|104
1627916340000|2021-08-02 14:59:00|7309.8|7307|7311.3|7308.5|7311.3|7308.5|7308.9|7306.1|44
1627916350000|2021-08-02 14:59:10|7310.8|7308|7307.8|7305|7312.3|7309.5|7307.8|7305|90
1627916360000|2021-08-02 14:59:20|7307.3|7304.5|7306.3|7303.5|7307.3|7304.5|7305.3|7302.5|34
1627916370000|2021-08-02 14:59:30|7306.5|7303.7|7310.3|7307.5|7310.8|7308|7306.4|7303.6|59
1627916380000|2021-08-02 14:59:40|7310.8|7308|7310.8|7308|7311.3|7308.5|7308.9|7306.1|43
1627916390000|2021-08-02 14:59:50|7310.3|7307.5|7312.3|7309.5|7314.3|7311.5|7310.3|7307.5|95
1627916400000|2021-08-02 15:00:00|7311.3|7308.5|7308.3|7305.5|7311.3|7308.5|7308.3|7305.5|117
1627916410000|2021-08-02 15:00:10|7309.2|7306.4|7303.3|7300.5|7309.3|7306.5|7303.2|7300.4|298
1627916420000|2021-08-02 15:00:20|7303.8|7301|7302.2|7299.4|7304.2|7301.4|7301.2|7298.4|254
1627916430000|2021-08-02 15:00:30|7302.3|7299.5|7301.3|7298.5|7303.3|7300.5|7301.3|7298.5|242
1627916440000|2021-08-02 15:00:40|7298.4|7295.6|7305.3|7302.5|7308.4|7305.6|7297.3|7294.5|1005
1627916450000|2021-08-02 15:00:50|7305.8|7303|7311.8|7309|7314.3|7311.5|7305.3|7302.5|154
1627916460000|2021-08-02 15:01:00|7312.3|7309.5|7312.7|7309.9|7315.2|7312.4|7310.8|7308|140
1627916470000|2021-08-02 15:01:10|7312.2|7309.4|7313.6|7310.8|7313.6|7310.8|7311.3|7308.5|117
1627916480000|2021-08-02 15:01:20|7314.2|7311.4|7330.2|7327.4|7331.5|7328.7|7314.2|7311.4|526
1627916490000|2021-08-02 15:01:30|7330.1|7327.3|7327.3|7324.5|7330.2|7327.4|7325.3|7322.5|217
1627916500000|2021-08-02 15:01:40|7328.1|7325.3|7326.2|7323.4|7328.2|7325.4|7326.2|7323.4|130
1627916510000|2021-08-02 15:01:50|7327.2|7324.4|7324.2|7321.4|7327.2|7324.4|7323.8|7321|53
1627916520000|2021-08-02 15:02:00|7324.1|7321.3|7327.2|7324.4|7327.2|7324.4|7320.7|7317.9|153
1627916530000|2021-08-02 15:02:10|7327.7|7324.9|7322.1|7319.3|7329.1|7326.3|7320.6|7317.8|255
1627916540000|2021-08-02 15:02:20|7322.6|7319.8|7320.2|7317.4|7323.2|7320.4|7320.1|7317.3|49
1627916550000|2021-08-02 15:02:30|7320.1|7317.3|7313.2|7310.4|7320.1|7317.3|7312.2|7309.4|146
1627916560000|2021-08-02 15:02:40|7313.6|7310.8|7313.7|7310.9|7314.2|7311.4|7312.3|7309.5|148
1627916570000|2021-08-02 15:02:50|7314.1|7311.3|7318|7315.2|7318|7315.2|7312.8|7310|87
1627916580000|2021-08-02 15:03:00|7318.2|7315.4|7314.2|7311.4|7319.1|7316.3|7314.2|7311.4|128
1627916590000|2021-08-02 15:03:10|7315|7312.2|7315.2|7312.4|7315.8|7313|7314.2|7311.4|128
1627916600000|2021-08-02 15:03:20|7315.6|7312.8|7310.2|7307.4|7315.6|7312.8|7308.2|7305.4|182
1627916610000|2021-08-02 15:03:30|7310.6|7307.8|7312.2|7309.4|7313.2|7310.4|7310.2|7307.4|140
1627916620000|2021-08-02 15:03:40|7311.3|7308.5|7322.2|7319.4|7322.2|7319.4|7311.3|7308.5|325
1627916630000|2021-08-02 15:03:50|7321.8|7319|7318.3|7315.5|7321.8|7319|7316.3|7313.5|73
1627916640000|2021-08-02 15:04:00|7318.2|7315.4|7315.3|7312.5|7318.3|7315.5|7314.3|7311.5|81
1627916650000|2021-08-02 15:04:10|7315.4|7312.6|7318.3|7315.5|7319.3|7316.5|7313.8|7311|234
1627916660000|2021-08-02 15:04:20|7318.5|7315.7|7318.3|7315.5|7321.2|7318.4|7316.8|7314|106
1627916670000|2021-08-02 15:04:30|7318.2|7315.4|7319.3|7316.5|7319.3|7316.5|7316.3|7313.5|82
1627916680000|2021-08-02 15:04:40|7318.3|7315.5|7319.8|7317|7320.3|7317.5|7318.3|7315.5|73
1627916690000|2021-08-02 15:04:50|7320.3|7317.5|7320.8|7318|7323.3|7320.5|7320.3|7317.5|69
1627916700000|2021-08-02 15:05:00|7320.3|7317.5|7311.3|7308.5|7321.3|7318.5|7310.5|7307.7|138
1627916710000|2021-08-02 15:05:10|7310.9|7308.1|7309.3|7306.5|7311.8|7309|7309.3|7306.5|118
1627916720000|2021-08-02 15:05:20|7309.9|7307.1|7305.3|7302.5|7310.3|7307.5|7305.3|7302.5|95
1627916730000|2021-08-02 15:05:30|7304.9|7302.1|7304.3|7301.5|7306.3|7303.5|7304.3|7301.5|37
1627916740000|2021-08-02 15:05:40|7303.9|7301.1|7301.7|7298.9|7303.9|7301.1|7301.3|7298.5|87
1627916750000|2021-08-02 15:05:50|7301.3|7298.5|7300.2|7297.4|7301.3|7298.5|7298.4|7295.6|105
1627916760000|2021-08-02 15:06:00|7299.8|7297|7303.3|7300.5|7303.3|7300.5|7299.4|7296.6|51
1627916770000|2021-08-02 15:06:10|7303.2|7300.4|7302.3|7299.5|7303.3|7300.5|7302.2|7299.4|103
1627916780000|2021-08-02 15:06:20|7302.4|7299.6|7306.8|7304|7307.3|7304.5|7302.4|7299.6|370
1627916790000|2021-08-02 15:06:30|7306.9|7304.1|7303.4|7300.6|7307.3|7304.5|7302.3|7299.5|83
1627916800000|2021-08-02 15:06:40|7302.9|7300.1|7303.3|7300.5|7303.3|7300.5|7302.2|7299.4|33
1627916810000|2021-08-02 15:06:50|7302.8|7300|7299.8|7297|7303.9|7301.1|7299.2|7296.4|150
1627916820000|2021-08-02 15:07:00|7299.4|7296.6|7299.5|7296.7|7300.3|7297.5|7297.4|7294.6|157
1627916830000|2021-08-02 15:07:10|7300.3|7297.5|7300.4|7297.6|7302.3|7299.5|7299.7|7296.9|47
1627916840000|2021-08-02 15:07:20|7299.9|7297.1|7300.2|7297.4|7300.8|7298|7299.4|7296.6|14
1627916850000|2021-08-02 15:07:30|7300.4|7297.6|7302.3|7299.5|7302.8|7300|7298.9|7296.1|201
1627916860000|2021-08-02 15:07:40|7301.9|7299.1|7299.5|7296.7|7303.3|7300.5|7299.5|7296.7|27
1627916870000|2021-08-02 15:07:50|7300.2|7297.4|7297.8|7295|7300.9|7298.1|7297.2|7294.4|105
1627916880000|2021-08-02 15:08:00|7297.7|7294.9|7289.5|7286.7|7297.7|7294.9|7287|7284.2|1337
1627916890000|2021-08-02 15:08:10|7289.4|7286.6|7285.1|7282.3|7289.4|7286.6|7284.6|7281.8|825
1627916900000|2021-08-02 15:08:20|7285.5|7282.7|7288.6|7285.8|7290.6|7287.8|7284.7|7281.9|217
1627916910000|2021-08-02 15:08:30|7290.3|7287.5|7285.7|7282.9|7290.7|7287.9|7285.6|7282.8|182
1627916920000|2021-08-02 15:08:40|7285.6|7282.8|7286.7|7283.9|7287.7|7284.9|7285.1|7282.3|488
1627916930000|2021-08-02 15:08:50|7286.6|7283.8|7274.7|7271.9|7286.6|7283.8|7272.7|7268.9|1095
1627916940000|2021-08-02 15:09:00|7274.8|7272|7275.8|7273|7278.8|7276|7273.2|7270.4|219
1627916950000|2021-08-02 15:09:10|7275.6|7272.8|7274.8|7272|7276.3|7273.5|7269.8|7267|251
1627916960000|2021-08-02 15:09:20|7274.3|7271.5|7274.8|7272|7274.8|7272|7272.8|7270|104
1627916970000|2021-08-02 15:09:30|7274.3|7271.5|7273.8|7271|7274.8|7272|7272.8|7270|193
1627916980000|2021-08-02 15:09:40|7273.7|7270.9|7273.8|7271|7274.7|7271.9|7272.8|7270|307
1627916990000|2021-08-02 15:09:50|7272.8|7270|7275.8|7273|7277.8|7275|7272.8|7270|138
1627917000000|2021-08-02 15:10:00|7275.3|7272.5|7272.8|7270|7275.8|7273|7271.8|7269|77
1627917010000|2021-08-02 15:10:10|7273.7|7270.9|7277.6|7274.8|7278.6|7275.8|7273.2|7270.4|209
1627917020000|2021-08-02 15:10:20|7277.5|7274.7|7277.5|7274.7|7283.1|7280.3|7276.2|7273.4|394
1627917030000|2021-08-02 15:10:30|7277.1|7274.3|7276.6|7273.8|7280|7277.2|7274.2|7271.4|254
1627917040000|2021-08-02 15:10:40|7275.7|7272.9|7282.2|7279.4|7282.6|7279.8|7275.7|7272.9|263
1627917050000|2021-08-02 15:10:50|7282.6|7279.8|7282.2|7279.4|7285.6|7282.8|7281.6|7278.8|137
1627917060000|2021-08-02 15:11:00|7282.1|7279.3|7284.2|7281.4|7286.6|7283.8|7281.6|7278.8|103
1627917070000|2021-08-02 15:11:10|7284.1|7281.3|7287.5|7284.7|7288.5|7285.7|7284.1|7281.3|603
1627917080000|2021-08-02 15:11:20|7286.5|7283.7|7285.5|7282.7|7286.5|7283.7|7285|7282.2|80
1627917090000|2021-08-02 15:11:30|7285.1|7282.3|7290.5|7287.7|7291.5|7288.7|7283.5|7278.6|435
1627917100000|2021-08-02 15:11:40|7291|7288.2|7293.5|7290.7|7294.5|7291.7|7290.5|7287.7|141
1627917110000|2021-08-02 15:11:50|7294|7291.2|7294.5|7291.7|7295.5|7292.7|7294|7291.2|70
1627917120000|2021-08-02 15:12:00|7300.6|7290.6|7291.5|7288.7|7300.6|7294.7|7291.5|7288.7|237
1627917130000|2021-08-02 15:12:10|7291.6|7288.8|7294.5|7291.7|7296|7293.2|7291.5|7288.7|92
1627917140000|2021-08-02 15:12:20|7295.5|7292.7|7295|7292.2|7295.5|7292.7|7294.5|7291.7|68
1627917150000|2021-08-02 15:12:30|7294.5|7291.7|7296.6|7293.8|7297|7294.2|7293.5|7290.7|117
1627917160000|2021-08-02 15:12:40|7296.5|7293.7|7298.5|7295.7|7298.5|7295.7|7296.5|7293.7|38
1627917170000|2021-08-02 15:12:50|7299|7296.2|7300|7297.2|7300.5|7297.7|7298.5|7295.7|226
1627917180000|2021-08-02 15:13:00|7299.5|7296.7|7302.4|7299.6|7302.4|7299.6|7299.5|7296.7|70
1627917190000|2021-08-02 15:13:10|7302.6|7299.8|7307.5|7304.7|7307.5|7304.7|7302.5|7299.7|81
1627917200000|2021-08-02 15:13:20|7307|7304.2|7308|7305.2|7309|7306.2|7307|7304.2|45
1627917210000|2021-08-02 15:13:30|7307.1|7304.3|7306|7303.2|7307.1|7304.3|7304.5|7301.7|91
1627917220000|2021-08-02 15:13:40|7307.5|7304.7|7305.5|7302.7|7308.1|7305.2|7305.5|7302.7|117
1627917230000|2021-08-02 15:13:50|7305|7302.2|7306|7303.2|7307.5|7304.7|7304.5|7301.7|321
1627917240000|2021-08-02 15:14:00|7305.6|7302.8|7301.6|7298.8|7305.6|7302.8|7300.6|7297.8|189
1627917250000|2021-08-02 15:14:10|7302|7299.2|7302|7299.2|7303.6|7300.8|7302|7299.2|37
1627917260000|2021-08-02 15:14:20|7302.5|7299.7|7306|7303.2|7306.5|7303.7|7302.5|7299.7|21
1627917270000|2021-08-02 15:14:30|7306.1|7303.3|7311.1|7308.3|7311.6|7308.8|7305.6|7302.8|96
1627917280000|2021-08-02 15:14:40|7311|7308.2|7311.5|7308.7|7312.6|7309.8|7310.6|7307.8|164
1627917290000|2021-08-02 15:14:50|7310.7|7307.9|7315.5|7312.7|7315.5|7312.7|7310.6|7307.8|159
1627917300000|2021-08-02 15:15:00|7315.6|7312.8|7310.6|7307.8|7315.6|7312.8|7308.2|7305.4|367
1627917310000|2021-08-02 15:15:10|7310.2|7307.4|7309.6|7306.8|7310.6|7307.8|7309.2|7306.4|95
1627917320000|2021-08-02 15:15:20|7309.2|7306.4|7307.7|7304.9|7309.6|7306.8|7307.2|7304.4|102
1627917330000|2021-08-02 15:15:30|7307.6|7304.8|7299.6|7296.8|7308.2|7305.4|7299.6|7296.8|137
1627917340000|2021-08-02 15:15:40|7299.2|7296.4|7300.6|7297.8|7301.5|7298.7|7297.7|7294.9|77
1627917350000|2021-08-02 15:15:50|7299.7|7296.9|7296|7293.2|7301.6|7298.8|7296|7293.2|68
1627917360000|2021-08-02 15:16:00|7296.1|7293.3|7297.2|7294.4|7297.6|7294.8|7292.6|7289.8|124
1627917370000|2021-08-02 15:16:10|7297.6|7294.8|7296.6|7293.8|7297.6|7294.8|7296.6|7293.8|32
1627917380000|2021-08-02 15:16:20|7297.6|7294.8|7296.1|7293.3|7297.6|7294.8|7295.7|7292.9|36
1627917390000|2021-08-02 15:16:30|7296.6|7293.8|7297.6|7294.8|7297.6|7294.8|7296.2|7293.4|104
1627917400000|2021-08-02 15:16:40|7297.7|7294.9|7301.7|7298.9|7303.6|7300.8|7297.7|7294.9|449
1627917410000|2021-08-02 15:16:50|7301.8|7299|7305.7|7302.9|7305.7|7302.9|7301.8|7299|131
1627917420000|2021-08-02 15:17:00|7304.8|7302|7303.2|7300.4|7304.8|7302|7301.7|7298.9|110
1627917430000|2021-08-02 15:17:10|7302.7|7299.9|7302.2|7299.4|7303.7|7300.9|7301.7|7298.9|40
1627917440000|2021-08-02 15:17:20|7302.7|7299.9|7302.2|7299.4|7302.7|7299.9|7297.7|7294.9|81
1627917450000|2021-08-02 15:17:30|7301.7|7298.9|7299.7|7296.9|7301.7|7298.9|7298.7|7295.9|57
1627917460000|2021-08-02 15:17:40|7299.2|7296.4|7295.7|7292.9|7299.2|7296.4|7295.7|7292.9|40
1627917470000|2021-08-02 15:17:50|7296.6|7293.8|7297.7|7294.9|7298.7|7295.9|7296.6|7293.8|55
1627917480000|2021-08-02 15:18:00|7297.2|7294.4|7295.2|7292.4|7297.7|7294.9|7292.7|7289.9|94
1627917490000|2021-08-02 15:18:10|7294.7|7291.9|7296.7|7293.9|7298.7|7295.9|7294.7|7291.9|31
1627917500000|2021-08-02 15:18:20|7296.8|7294|7298.7|7295.9|7298.7|7295.9|7296.8|7294|40
1627917510000|2021-08-02 15:18:30|7298.2|7295.4|7298.1|7295.3|7298.7|7295.9|7296.2|7293.4|23
1627917520000|2021-08-02 15:18:40|7298.6|7295.8|7302.7|7299.9|7303.7|7300.9|7297.7|7294.9|36
1627917530000|2021-08-02 15:18:50|7302.2|7299.4|7300.1|7297.3|7303|7300.2|7299.7|7296.9|169
1627917540000|2021-08-02 15:19:00|7300.2|7297.4|7300.7|7297.9|7301.2|7298.4|7296.7|7293.9|93
1627917550000|2021-08-02 15:19:10|7300.2|7297.4|7296.7|7293.9|7300.7|7297.9|7296.2|7293.4|95
1627917560000|2021-08-02 15:19:20|7295.8|7293|7296.3|7293.5|7297.7|7294.9|7294.2|7291.4|30
1627917570000|2021-08-02 15:19:30|7296.2|7293.4|7292.7|7289.9|7297.7|7294.9|7292.7|7289.9|139
1627917580000|2021-08-02 15:19:40|7292.8|7290|7292.5|7289.7|7294.7|7291.9|7291.7|7288.9|246
1627917590000|2021-08-02 15:19:50|7291.7|7288.9|7292.4|7289.6|7293.1|7290.3|7287.8|7285|97
1627917600000|2021-08-02 15:20:00|7291.7|7288.9|7287.7|7284.9|7292.2|7289.4|7285.7|7282.9|256
1627917610000|2021-08-02 15:20:10|7287.6|7284.8|7287.6|7284.8|7288.6|7285.8|7286.6|7283.8|67
1627917620000|2021-08-02 15:20:20|7287.5|7284.7|7282|7279.2|7287.5|7284.7|7281.6|7278.8|89
1627917630000|2021-08-02 15:20:30|7281.6|7278.8|7280.6|7277.8|7282.5|7279.7|7279.1|7276.3|334
1627917640000|2021-08-02 15:20:40|7280.7|7277.9|7278.6|7275.8|7280.7|7277.9|7276.6|7273.8|129
1627917650000|2021-08-02 15:20:50|7278.2|7275.4|7277.6|7274.8|7279.6|7276.8|7277.6|7274.8|33
1627917660000|2021-08-02 15:21:00|7277.5|7274.7|7274.6|7271.8|7277.7|7274.9|7271.7|7268.9|147
1627917670000|2021-08-02 15:21:10|7274.2|7271.4|7275.6|7272.8|7275.6|7272.8|7270.7|7267.9|402
1627917680000|2021-08-02 15:21:20|7276|7273.2|7281.5|7278.7|7281.5|7278.7|7276|7273.2|89
1627917690000|2021-08-02 15:21:30|7281|7278.2|7274|7271.2|7281.5|7278.7|7274|7271.2|246
1627917700000|2021-08-02 15:21:40|7273.6|7270.8|7274|7271.2|7275|7272.2|7271.6|7268.8|93
1627917710000|2021-08-02 15:21:50|7273.6|7270.8|7273.6|7270.8|7274.5|7271.7|7271.7|7268.9|132
1627917720000|2021-08-02 15:22:00|7273.5|7270.7|7274|7271.2|7275.6|7272.8|7272.6|7269.8|348
1627917730000|2021-08-02 15:22:10|7274.5|7271.7|7273.5|7270.7|7274.6|7271.8|7271.7|7268.9|509
1627917740000|2021-08-02 15:22:20|7273.6|7270.8|7273.5|7270.7|7275.3|7272.5|7273|7270.2|94
1627917750000|2021-08-02 15:22:30|7274.5|7271.7|7268.6|7265.8|7274.5|7271.7|7268.5|7265.7|138
1627917760000|2021-08-02 15:22:40|7269|7266.2|7271.6|7268.8|7272|7269.2|7269|7266.2|59
1627917770000|2021-08-02 15:22:50|7272|7269.2|7270|7267.2|7272|7269.2|7268.6|7265.8|83
1627917780000|2021-08-02 15:23:00|7269.6|7266.8|7272.6|7269.8|7274|7271.2|7269.6|7266.8|58
1627917790000|2021-08-02 15:23:10|7273|7270.2|7283|7280.2|7283|7280.2|7273|7270.2|103
1627917800000|2021-08-02 15:23:20|7282.6|7279.8|7283.9|7281.1|7285|7282.2|7279|7276.2|775
1627917810000|2021-08-02 15:23:30|7283.1|7280.3|7284.6|7281.8|7284.6|7281.8|7281.6|7278.8|154
1627917820000|2021-08-02 15:23:40|7284.7|7281.9|7286.5|7283.7|7289|7286.2|7284|7281.2|205
1627917830000|2021-08-02 15:23:50|7286|7283.2|7285.6|7282.8|7287.6|7284.8|7285|7282.2|53
1627917840000|2021-08-02 15:24:00|7285.1|7282.3|7283.6|7280.8|7285.6|7282.8|7282.6|7279.8|82
1627917850000|2021-08-02 15:24:10|7283.5|7280.7|7282.6|7279.8|7283.6|7280.8|7282.6|7279.8|20
1627917860000|2021-08-02 15:24:20|7282.7|7279.9|7287|7284.2|7287|7284.2|7282.7|7279.9|47
1627917870000|2021-08-02 15:24:30|7286.6|7283.8|7288.7|7285.9|7289.6|7286.8|7286|7283.2|92
1627917880000|2021-08-02 15:24:40|7288.6|7285.8|7289|7286.2|7289.6|7286.8|7288.6|7285.8|114
1627917890000|2021-08-02 15:24:50|7289.6|7286.8|7289.5|7286.7|7289.6|7286.8|7288.5|7285.7|127
1627917900000|2021-08-02 15:25:00|7289.1|7286.3|7290.5|7287.7|7290.7|7287.9|7286|7283.2|277
1627917910000|2021-08-02 15:25:10|7291.5|7288.7|7287.1|7284.3|7292|7289.2|7287.1|7284.3|302
1627917920000|2021-08-02 15:25:20|7287|7284.2|7286.6|7283.8|7288.6|7285.8|7285.6|7282.8|107
1627917930000|2021-08-02 15:25:30|7286.5|7283.7|7286.1|7283.3|7287|7284.2|7284.1|7281.3|29
1627917940000|2021-08-02 15:25:40|7285.6|7282.8|7287|7284.2|7289.4|7286.6|7285.6|7282.8|265
1627917950000|2021-08-02 15:25:50|7287.4|7284.6|7287.4|7284.6|7288.4|7285.6|7286|7283.2|138
1627917960000|2021-08-02 15:26:00|7286.4|7283.6|7286|7283.2|7289.4|7286.6|7285.9|7283.1|146
1627917970000|2021-08-02 15:26:10|7286.4|7283.6|7286.4|7283.6|7288.5|7285.7|7286|7283.2|68
1627917980000|2021-08-02 15:26:20|7286.5|7283.7|7286.4|7283.6|7287.4|7284.6|7284.9|7282.1|67
1627917990000|2021-08-02 15:26:30|7285.4|7282.6|7287.4|7284.6|7287.4|7284.6|7283.9|7281.1|44
1627918000000|2021-08-02 15:26:40|7286.4|7283.6|7281.5|7278.7|7286.4|7283.6|7281.5|7278.7|45
1627918010000|2021-08-02 15:26:50|7281.4|7278.6|7284.4|7281.6|7284.4|7281.6|7281|7278.2|23
1627918020000|2021-08-02 15:27:00|7284|7281.2|7282.4|7279.6|7284|7281.2|7281|7278.2|101
1627918030000|2021-08-02 15:27:10|7281.5|7278.7|7281.4|7278.6|7281.9|7279.1|7279.5|7276.7|82
1627918040000|2021-08-02 15:27:20|7281|7278.2|7281.4|7278.6|7283.4|7280.6|7280.5|7277.7|118
1627918050000|2021-08-02 15:27:30|7280.6|7277.8|7280.4|7277.6|7280.6|7277.8|7279.5|7276.7|25
1627918060000|2021-08-02 15:27:40|7280|7277.2|7280.4|7277.6|7280.4|7277.6|7278|7275.2|50
1627918070000|2021-08-02 15:27:50|7280|7277.2|7277.4|7274.6|7280|7277.2|7277|7274.2|74
1627918080000|2021-08-02 15:28:00|7277.9|7275.1|7277.5|7274.7|7280.4|7277.6|7277.5|7274.7|65
1627918090000|2021-08-02 15:28:10|7277.4|7274.6|7275|7272.2|7277.4|7274.6|7273.7|7270.9|544
1627918100000|2021-08-02 15:28:20|7274.6|7271.8|7277|7274.2|7277.9|7275.1|7274.6|7271.8|163
1627918110000|2021-08-02 15:28:30|7276.6|7273.8|7274.4|7271.6|7277|7274.2|7274|7271.2|301
1627918120000|2021-08-02 15:28:40|7274.5|7271.7|7275.1|7272.3|7275.5|7272.7|7274.5|7271.7|43
1627918130000|2021-08-02 15:28:50|7275.5|7272.7|7278.9|7276.1|7279.9|7277.1|7274.6|7271.8|47
1627918140000|2021-08-02 15:29:00|7279|7276.2|7281.5|7278.7|7281.5|7278.7|7277|7274.2|384
1627918150000|2021-08-02 15:29:10|7281.4|7278.6|7281.4|7278.6|7283.1|7280.3|7280.5|7277.7|224
1627918160000|2021-08-02 15:29:20|7282.4|7279.6|7281.4|7278.6|7283.4|7280.6|7281.4|7278.6|145
1627918170000|2021-08-02 15:29:30|7281.5|7278.7|7283.4|7280.6|7284.4|7281.6|7281.4|7278.6|295
1627918180000|2021-08-02 15:29:40|7283.3|7280.5|7286.2|7283.4|7289.2|7285.5|7281.3|7278.5|1192
1627918190000|2021-08-02 15:29:50|7285.4|7282.6|7289.3|7286.5|7290.1|7287.3|7285.3|7282.5|399
1627918200000|2021-08-02 15:30:00|7288.9|7286.1|7287.4|7284.6|7290.3|7287.5|7285.4|7282.6|724
1627918210000|2021-08-02 15:30:10|7286.9|7284.1|7292.4|7289.6|7293.4|7290.6|7286.4|7283.6|333
1627918220000|2021-08-02 15:30:20|7293.4|7290.6|7292.9|7290.1|7294.4|7291.6|7291.9|7289.1|125
1627918230000|2021-08-02 15:30:30|7292.4|7289.6|7288.4|7285.6|7293.4|7290.6|7287.9|7285.1|225
1627918240000|2021-08-02 15:30:40|7287.9|7285.1|7288.3|7285.5|7289.4|7286.6|7286.4|7283.6|41
1627918250000|2021-08-02 15:30:50|7287.9|7285.1|7287.3|7284.5|7287.9|7285.1|7286.4|7283.6|71
1627918260000|2021-08-02 15:31:00|7287.4|7284.6|7284.4|7281.6|7288.4|7285.6|7284.4|7281.6|205
1627918270000|2021-08-02 15:31:10|7283.9|7281.1|7284.8|7282|7284.8|7282|7282.4|7279.6|33
1627918280000|2021-08-02 15:31:20|7284.4|7281.6|7283.4|7280.6|7285.4|7282.6|7278.9|7276.1|580
1627918290000|2021-08-02 15:31:30|7282.9|7280.1|7282.4|7279.6|7284.4|7281.6|7281.4|7278.6|85
1627918300000|2021-08-02 15:31:40|7281.9|7279.1|7282.4|7279.6|7283.4|7280.6|7281.4|7278.6|313
1627918310000|2021-08-02 15:31:50|7282.3|7279.5|7278.9|7276.1|7282.4|7279.6|7278.9|7276.1|51
1627918320000|2021-08-02 15:32:00|7279.4|7276.6|7282.4|7279.6|7282.4|7279.6|7278.4|7275.6|114
1627918330000|2021-08-02 15:32:10|7283.2|7280.4|7281.4|7278.6|7283.8|7281|7280.9|7278.1|410
1627918340000|2021-08-02 15:32:20|7280.9|7278.1|7282.9|7280.1|7282.9|7280.1|7279|7276.2|68
1627918350000|2021-08-02 15:32:30|7282.4|7279.6|7285|7282.2|7285.9|7283.1|7282.4|7279.6|17
1627918360000|2021-08-02 15:32:40|7284.9|7282.1|7285|7282.2|7286.9|7284.1|7284|7281.2|39
1627918370000|2021-08-02 15:32:50|7284.5|7281.7|7288.4|7285.6|7289.2|7286.4|7284.5|7281.7|107
1627918380000|2021-08-02 15:33:00|7288.5|7285.7|7285.4|7282.6|7288.5|7285.7|7285.4|7282.6|23
1627918390000|2021-08-02 15:33:10|7285.6|7282.8|7290|7287.2|7291.9|7289.1|7285.6|7282.8|85
1627918400000|2021-08-02 15:33:20|7289.4|7286.6|7297.3|7294.5|7298.4|7295.6|7289.4|7286.6|176
1627918410000|2021-08-02 15:33:30|7297.4|7294.6|7297.9|7295.1|7298.8|7296|7296.4|7293.6|354
1627918420000|2021-08-02 15:33:40|7298.4|7295.6|7300.9|7298.1|7301.4|7298.6|7297.9|7295.1|238
1627918430000|2021-08-02 15:33:50|7300.4|7297.6|7297.4|7294.6|7301.9|7299.1|7296.9|7294.1|101
1627918440000|2021-08-02 15:34:00|7296.9|7294.1|7294|7291.2|7297.9|7295.1|7292.7|7289.9|141
1627918450000|2021-08-02 15:34:10|7293.6|7290.8|7295.9|7293.1|7295.9|7293.1|7293.4|7290.6|54
1627918460000|2021-08-02 15:34:20|7296.4|7293.6|7295.4|7292.6|7296.4|7293.6|7294|7291.2|14
1627918470000|2021-08-02 15:34:30|7294.9|7292.1|7296.9|7294.1|7297.4|7294.6|7293.5|7290.7|52
1627918480000|2021-08-02 15:34:40|7296.4|7293.6|7298.4|7295.6|7299.5|7296.7|7295|7292.2|142
1627918490000|2021-08-02 15:34:50|7298|7295.2|7301.4|7298.6|7301.4|7298.6|7297.5|7294.7|86
1627918500000|2021-08-02 15:35:00|7301|7298.2|7300.4|7297.6|7302.4|7299.6|7300.4|7297.6|113
1627918510000|2021-08-02 15:35:10|7300|7297.2|7302.9|7300.1|7303.3|7300.5|7300|7297.2|212
1627918520000|2021-08-02 15:35:20|7302.4|7299.6|7300.5|7297.7|7303.3|7300.5|7300.5|7297.7|22
1627918530000|2021-08-02 15:35:30|7301.4|7298.6|7300.9|7298.1|7302|7299.2|7299.5|7296.7|143
1627918540000|2021-08-02 15:35:40|7300.5|7297.7|7296.5|7293.7|7300.5|7297.7|7296.5|7293.7|146
1627918550000|2021-08-02 15:35:50|7296.4|7293.6|7293.6|7290.8|7296.4|7293.6|7293.6|7290.8|43
1627918560000|2021-08-02 15:36:00|7293.4|7290.6|7282.3|7279.5|7293.4|7290.6|7281.5|7278.7|303
1627918570000|2021-08-02 15:36:10|7282.4|7279.6|7282.5|7279.7|7284.5|7281.7|7282|7279.2|63
1627918580000|2021-08-02 15:36:20|7282.4|7279.6|7282.4|7279.6|7283.3|7280.5|7280.4|7277.6|134
1627918590000|2021-08-02 15:36:30|7281.4|7278.6|7282.3|7279.5|7282.4|7279.6|7280.5|7277.7|27
1627918600000|2021-08-02 15:36:40|7282.5|7279.7|7279.6|7276.8|7285|7281.6|7279.6|7276.8|156
1627918610000|2021-08-02 15:36:50|7279|7276.2|7277.4|7274.6|7279.4|7276.6|7275.5|7272.7|124
1627918620000|2021-08-02 15:37:00|7277.3|7274.5|7276|7273.2|7277.3|7274.5|7274.4|7271.6|217
1627918630000|2021-08-02 15:37:10|7275.5|7272.7|7278|7275.2|7278.4|7275.6|7275.5|7272.7|89
1627918640000|2021-08-02 15:37:20|7278.4|7275.6|7280.4|7277.6|7281.4|7278.6|7278|7275.2|35
1627918650000|2021-08-02 15:37:30|7280.5|7277.7|7279.5|7276.7|7281.9|7279.1|7279.5|7276.7|17
1627918660000|2021-08-02 15:37:40|7279.4|7276.6|7276.8|7274|7281.3|7278.5|7275.5|7272.7|67
1627918670000|2021-08-02 15:37:50|7276.4|7273.6|7273.4|7270.6|7277.3|7274.5|7272.5|7269.7|81
1627918680000|2021-08-02 15:38:00|7273.8|7271|7273.9|7271.1|7274|7271.2|7270.4|7267.6|116
1627918690000|2021-08-02 15:38:10|7274|7271.2|7273.4|7270.6|7274.4|7271.6|7271.5|7268.7|64
1627918700000|2021-08-02 15:38:20|7273.3|7270.5|7273.4|7270.6|7275.4|7272.6|7272.9|7270.1|86
1627918710000|2021-08-02 15:38:30|7273|7270.2|7272.6|7269.8|7273.4|7270.6|7272|7269.2|27
1627918720000|2021-08-02 15:38:40|7272.4|7269.6|7274|7271.2|7275.4|7272.6|7272.4|7269.6|49
1627918730000|2021-08-02 15:38:50|7274.4|7271.6|7271.3|7268.5|7274.4|7271.6|7270.3|7267.5|147
1627918740000|2021-08-02 15:39:00|7270.9|7268.1|7268.4|7265.6|7270.9|7268.1|7268.4|7265.6|73
1627918750000|2021-08-02 15:39:10|7269.3|7266.5|7271.4|7268.6|7271.8|7269|7269|7266.2|83
1627918760000|2021-08-02 15:39:20|7271|7268.2|7271.4|7268.6|7271.8|7269|7270.4|7267.6|89
1627918770000|2021-08-02 15:39:30|7271.3|7268.5|7268.4|7265.6|7271.3|7268.5|7268.4|7265.6|54
1627918780000|2021-08-02 15:39:40|7268.8|7266|7271.4|7268.6|7271.4|7268.6|7267.4|7264.6|105
1627918790000|2021-08-02 15:39:50|7270.9|7268.1|7277.3|7274.5|7278.4|7275.6|7270.9|7268.1|204
1627918800000|2021-08-02 15:40:00|7276.4|7273.6|7275.4|7272.6|7276.4|7273.6|7273.9|7271.1|35
1627918810000|2021-08-02 15:40:10|7275.8|7273|7277.4|7274.6|7278.8|7276|7274.4|7271.6|59
1627918820000|2021-08-02 15:40:20|7278.3|7275.5|7277.4|7274.6|7278.4|7275.6|7277.4|7274.6|7
1627918830000|2021-08-02 15:40:30|7277.3|7274.5|7276.3|7273.5|7277.8|7275|7276.3|7273.5|6
1627918840000|2021-08-02 15:40:40|7275.8|7273|7274.4|7271.6|7276.4|7273.6|7274.4|7271.6|14
1627918850000|2021-08-02 15:40:50|7273.9|7271.1|7272.5|7269.7|7273.9|7271.1|7271.4|7268.6|47
1627918860000|2021-08-02 15:41:00|7272.4|7269.6|7271.8|7269|7272.4|7269.6|7271.8|7269|37
1627918870000|2021-08-02 15:41:10|7271.4|7268.6|7269.8|7267|7271.9|7268.6|7269.4|7266.6|86
1627918880000|2021-08-02 15:41:20|7270.3|7267.5|7269.4|7266.6|7271.4|7268.6|7269|7266.2|58
1627918890000|2021-08-02 15:41:30|7269.8|7267|7270.5|7267.7|7270.9|7268.1|7269|7266.2|27
1627918900000|2021-08-02 15:41:40|7271|7268.2|7269.4|7266.6|7271.4|7268.6|7268.9|7266.1|32
1627918910000|2021-08-02 15:41:50|7268.9|7266.1|7269.9|7267.1|7271.3|7268.5|7268.4|7265.6|30
1627918920000|2021-08-02 15:42:00|7269.8|7267|7269.8|7267|7270.4|7267.6|7269|7266.2|21
1627918930000|2021-08-02 15:42:10|7270.3|7267.5|7268.4|7265.6|7271.4|7268.6|7268.4|7265.6|53
1627918940000|2021-08-02 15:42:20|7269.3|7266.5|7267.9|7265.1|7269.8|7267|7267.8|7265|32
1627918950000|2021-08-02 15:42:30|7267.8|7265|7260.3|7257.5|7268.3|7265.5|7260.3|7257.5|1301
1627918960000|2021-08-02 15:42:40|7259.5|7256.7|7260.4|7257.6|7261.3|7258.5|7259.3|7256.5|293
1627918970000|2021-08-02 15:42:50|7260.5|7257.7|7261.9|7259.1|7262.4|7259.6|7259.9|7257.1|293
1627918980000|2021-08-02 15:43:00|7262.3|7259.5|7261.3|7258.5|7262.4|7259.6|7259.4|7256.6|241
1627918990000|2021-08-02 15:43:10|7261.5|7258.7|7266.6|7263.8|7267.4|7264.6|7261.5|7258.7|123
1627919000000|2021-08-02 15:43:20|7265.4|7262.6|7263.4|7260.6|7267.8|7265|7263.4|7260.6|61
1627919010000|2021-08-02 15:43:30|7263|7260.2|7261.4|7258.6|7263.4|7260.6|7261.3|7258.5|72
1627919020000|2021-08-02 15:43:40|7260.8|7258|7259.3|7256.5|7260.8|7258|7259.3|7256.5|149
1627919030000|2021-08-02 15:43:50|7259.4|7256.6|7259.4|7256.6|7259.9|7257.1|7257.4|7254.6|555
1627919040000|2021-08-02 15:44:00|7258.6|7255.8|7260.5|7257.7|7261.4|7258.6|7257.4|7254.6|261
1627919050000|2021-08-02 15:44:10|7260.4|7257.6|7259.9|7257.1|7262|7259.2|7259.4|7256.6|58
1627919060000|2021-08-02 15:44:20|7259.4|7256.6|7263.8|7261|7264.3|7261.5|7259.4|7256.6|37
1627919070000|2021-08-02 15:44:30|7264.3|7261.5|7261.8|7259|7264.3|7261.5|7261.8|7259|40
1627919080000|2021-08-02 15:44:40|7261.4|7258.6|7268.8|7266|7269.8|7267|7261.4|7258.6|410
1627919090000|2021-08-02 15:44:50|7269.3|7266.5|7267.3|7264.5|7269.3|7266.5|7267.3|7264.5|106
1627919100000|2021-08-02 15:45:00|7267.7|7264.9|7267.8|7265|7269.3|7266.5|7267.3|7264.5|109
1627919110000|2021-08-02 15:45:10|7267.4|7264.6|7269.4|7266.6|7270.3|7267.5|7267.4|7264.6|125
1627919120000|2021-08-02 15:45:20|7269.8|7267|7274.3|7271.5|7274.3|7271.5|7269.8|7267|36
1627919130000|2021-08-02 15:45:30|7273.8|7271|7278.3|7275.5|7278.3|7275.5|7273.8|7271|108
1627919140000|2021-08-02 15:45:40|7277.8|7275|7277.3|7274.5|7278.8|7276|7276.3|7273.5|109
1627919150000|2021-08-02 15:45:50|7276.8|7274|7277.8|7275|7279.1|7276.3|7276.3|7273.5|55
1627919160000|2021-08-02 15:46:00|7278.3|7275.5|7277.7|7274.9|7278.3|7275.5|7276.3|7273.5|35
1627919170000|2021-08-02 15:46:10|7277.9|7275.1|7277.8|7275|7279.3|7276.5|7277.3|7274.5|42
1627919180000|2021-08-02 15:46:20|7277.3|7274.5|7276.8|7274|7277.7|7274.9|7273.3|7270.5|96
1627919190000|2021-08-02 15:46:30|7276.7|7273.9|7278.2|7275.4|7278.2|7275.4|7275.8|7273|40
1627919200000|2021-08-02 15:46:40|7277.3|7274.5|7279.8|7277|7280.3|7277.5|7277.3|7274.5|148
1627919210000|2021-08-02 15:46:50|7279.3|7276.5|7277.8|7275|7281.3|7278.5|7277.8|7275|48
1627919220000|2021-08-02 15:47:00|7278.3|7275.5|7278.8|7276|7279.7|7276.9|7278.3|7275.5|126
1627919230000|2021-08-02 15:47:10|7279.3|7276.5|7279.3|7276.5|7280.3|7277.5|7279.3|7276.5|127
1627919240000|2021-08-02 15:47:20|7280.3|7277.5|7276.8|7274|7280.3|7277.5|7276.4|7273.6|58
1627919250000|2021-08-02 15:47:30|7276.3|7273.5|7274.3|7271.5|7276.3|7273.5|7273.8|7271|137
1627919260000|2021-08-02 15:47:40|7275.3|7272.5|7274.3|7271.5|7275.8|7273|7274.2|7271.4|171
1627919270000|2021-08-02 15:47:50|7273.8|7271|7275.5|7272.7|7276.2|7273.4|7273.3|7270.5|385
1627919280000|2021-08-02 15:48:00|7275.6|7272.8|7276.1|7273.3|7277.2|7274.4|7274.1|7271.3|48
1627919290000|2021-08-02 15:48:10|7275.7|7272.9|7272.7|7269.9|7275.7|7272.9|7272.1|7269.3|65
1627919300000|2021-08-02 15:48:20|7273.1|7270.3|7273.1|7270.3|7274.1|7271.3|7272.1|7269.3|20
1627919310000|2021-08-02 15:48:30|7272.2|7269.4|7273.1|7270.3|7273.1|7270.3|7272.2|7269.4|2
1627919320000|2021-08-02 15:48:40|7273.6|7270.8|7274.1|7271.3|7275.1|7272.3|7272.1|7269.3|415
1627919330000|2021-08-02 15:48:50|7273.7|7270.9|7274.3|7271.5|7275.1|7272.3|7273.1|7270.3|10
1627919340000|2021-08-02 15:49:00|7274.1|7271.3|7271.3|7268.5|7274.1|7271.3|7270.3|7267.5|110
1627919350000|2021-08-02 15:49:10|7271.7|7268.9|7272.3|7269.5|7273.2|7270.4|7271.3|7268.5|28
1627919360000|2021-08-02 15:49:20|7271.8|7269|7272.7|7269.9|7273.2|7270.4|7271.8|7269|25
1627919370000|2021-08-02 15:49:30|7273.3|7270.5|7268.3|7265.5|7273.3|7270.5|7267.3|7264.5|47
1627919380000|2021-08-02 15:49:40|7267.8|7265|7269.8|7267|7269.8|7267|7267.8|7265|250
1627919390000|2021-08-02 15:49:50|7270.3|7267.5|7269.8|7267|7270.3|7267.5|7269.3|7266.5|7
1627919400000|2021-08-02 15:50:00|7270.3|7267.5|7268.3|7265.5|7270.3|7267.5|7268.3|7265.5|11
1627919410000|2021-08-02 15:50:10|7269.3|7266.5|7269.3|7266.5|7270.3|7267.5|7269.3|7266.5|50
1627919420000|2021-08-02 15:50:20|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|18
1627919430000|2021-08-02 15:50:30|7268.3|7265.5|7272.3|7269.5|7272.3|7269.5|7268.3|7265.5|172
1627919440000|2021-08-02 15:50:40|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|55
1627919450000|2021-08-02 15:50:50|7271.7|7268.9|7269.8|7267|7272.2|7269.4|7269.8|7267|13
1627919460000|2021-08-02 15:51:00|7270.2|7267.4|7267.3|7264.5|7270.3|7267.5|7266.8|7264|46
1627919470000|2021-08-02 15:51:10|7266.3|7263.5|7265.8|7263|7266.3|7263.5|7265.3|7262.5|35
1627919480000|2021-08-02 15:51:20|7266.3|7263.5|7270.3|7267.5|7270.3|7267.5|7266.3|7263.5|244
1627919490000|2021-08-02 15:51:30|7270.4|7267.6|7272.3|7269.5|7273.9|7271|7270.4|7267.6|183
1627919500000|2021-08-02 15:51:40|7272.8|7270|7272.3|7269.5|7274.3|7271.5|7272.3|7269.5|64
1627919510000|2021-08-02 15:51:50|7273.3|7270.5|7273.8|7271|7273.8|7271|7272.3|7269.5|60
1627919520000|2021-08-02 15:52:00|7273.3|7270.5|7270.4|7267.6|7273.3|7270.5|7269.3|7266.5|297
1627919530000|2021-08-02 15:52:10|7270.8|7268|7267.4|7264.6|7271.3|7268.5|7267.4|7264.6|180
1627919540000|2021-08-02 15:52:20|7268.3|7265.5|7265.4|7262.6|7268.3|7265.5|7265.4|7262.6|65
1627919550000|2021-08-02 15:52:30|7265.3|7262.5|7265.8|7263|7265.8|7263|7265.3|7262.5|49
1627919560000|2021-08-02 15:52:40|7265.4|7262.6|7264.3|7261.5|7265.4|7262.6|7264.3|7261.5|36
1627919570000|2021-08-02 15:52:50|7265.4|7262.6|7266.3|7263.5|7266.3|7263.5|7265.4|7262.6|27
1627919580000|2021-08-02 15:53:00|7265.5|7262.7|7264.9|7262.1|7265.5|7262.7|7264.3|7261.5|71
1627919590000|2021-08-02 15:53:10|7265.3|7262.5|7265.4|7262.6|7265.4|7262.6|7264.4|7261.6|2
1627919600000|2021-08-02 15:53:20|7265.8|7263|7267.3|7264.5|7267.4|7264.6|7265.8|7263|71
1627919610000|2021-08-02 15:53:30|7267.2|7264.4|7267.3|7264.5|7267.3|7264.5|7265.4|7262.6|57
1627919620000|2021-08-02 15:53:40|7268.2|7265.4|7268.3|7265.5|7268.8|7266|7268.2|7265.4|15
1627919630000|2021-08-02 15:53:50|7268.2|7265.4|7267.4|7264.6|7268.2|7265.4|7267.4|7264.6|3
1627919640000|2021-08-02 15:54:00|7267.2|7264.4|7266.3|7263.5|7267.4|7264.6|7266.3|7263.5|32
1627919650000|2021-08-02 15:54:10|7266.2|7263.4|7265.9|7263.1|7266.3|7263.5|7265.8|7263|11
1627919660000|2021-08-02 15:54:20|7265.8|7263|7265.9|7263.1|7267.4|7264.6|7265.8|7263|32
1627919670000|2021-08-02 15:54:30|7265.4|7262.6|7264.4|7261.6|7265.4|7262.6|7264.4|7261.6|12
1627919680000|2021-08-02 15:54:40|7264.3|7261.5|7264.3|7261.5|7265.3|7262.5|7264.3|7261.5|218
1627919690000|2021-08-02 15:54:50|7264.4|7261.6|7260.3|7257.5|7264.8|7262|7259.9|7257.1|524
1627919700000|2021-08-02 15:55:00|7260.2|7257.4|7260.3|7257.5|7261.3|7258.5|7258.4|7255.6|83
1627919710000|2021-08-02 15:55:10|7259.9|7257.1|7258.4|7255.6|7259.9|7257.1|7258.4|7255.6|40
1627919720000|2021-08-02 15:55:20|7259.3|7256.5|7249|7246.2|7259.3|7256.5|7246.4|7243.6|544
1627919730000|2021-08-02 15:55:30|7248.4|7245.6|7247|7244.2|7250.8|7248|7245.8|7243|210
1627919740000|2021-08-02 15:55:40|7247.4|7244.6|7245.4|7242.6|7248.4|7245.6|7244.4|7241.6|96
1627919750000|2021-08-02 15:55:50|7244.5|7241.7|7244.4|7241.6|7244.5|7241.7|7242|7239.2|104
1627919760000|2021-08-02 15:56:00|7244.5|7241.7|7248|7245.2|7250.3|7247.5|7244.5|7241.7|102
1627919770000|2021-08-02 15:56:10|7247.4|7244.6|7244.8|7242|7247.8|7245|7243.9|7241.1|28
1627919780000|2021-08-02 15:56:20|7245.4|7242.6|7246.4|7243.6|7248.4|7245.6|7244.8|7242|104
1627919790000|2021-08-02 15:56:30|7247.2|7244.4|7252.9|7250.1|7253.4|7250.6|7246.8|7244|80
1627919800000|2021-08-02 15:56:40|7252.7|7249.9|7253.8|7251|7254.4|7251.6|7251.5|7248.7|23
1627919810000|2021-08-02 15:56:50|7254|7251.2|7252.4|7249.6|7255.4|7252.6|7251|7248.2|52
1627919820000|2021-08-02 15:57:00|7252.5|7249.7|7252.3|7249.5|7252.5|7249.7|7251.5|7248.7|21
1627919830000|2021-08-02 15:57:10|7253.2|7250.4|7252.4|7249.6|7254.2|7251.4|7252.4|7249.6|45
1627919840000|2021-08-02 15:57:20|7252.8|7250|7249.4|7246.6|7253.4|7250.6|7247.9|7245.1|96
1627919850000|2021-08-02 15:57:30|7248.8|7246|7250|7247.2|7250.4|7247.6|7248|7245.2|83
1627919860000|2021-08-02 15:57:40|7250.4|7247.6|7248.5|7245.7|7250.4|7247.6|7248.5|7245.7|5
1627919870000|2021-08-02 15:57:50|7248.4|7245.6|7253.4|7250.6|7253.4|7250.6|7248.4|7245.6|22
1627919880000|2021-08-02 15:58:00|7252.9|7250.1|7251.9|7249.1|7254|7251.2|7251.5|7248.7|38
1627919890000|2021-08-02 15:58:10|7251.5|7248.7|7247.4|7244.6|7251.5|7248.7|7247.4|7244.6|58
1627919900000|2021-08-02 15:58:20|7247|7244.2|7243.4|7240.6|7247.5|7244.7|7240|7237.2|323
1627919910000|2021-08-02 15:58:30|7243.3|7240.5|7245.4|7242.6|7245.9|7243.1|7241.4|7238.6|78
1627919920000|2021-08-02 15:58:40|7244.4|7241.6|7245.5|7242.7|7247.4|7244.6|7244.4|7241.6|72
1627919930000|2021-08-02 15:58:50|7245.3|7242.5|7243.8|7241|7246.4|7243.6|7243.8|7241|16
1627919940000|2021-08-02 15:59:00|7243.4|7240.6|7241.5|7238.7|7243.8|7241|7241.5|7238.7|63
1627919950000|2021-08-02 15:59:10|7241.4|7238.6|7240.9|7238.1|7244.9|7242.1|7240.5|7237.7|42
1627919960000|2021-08-02 15:59:20|7240.4|7237.6|7237.3|7234.5|7242|7239.2|7237.3|7234.5|63
1627919970000|2021-08-02 15:59:30|7237.4|7234.6|7237.3|7234.5|7237.4|7234.6|7234.4|7231.6|202
1627919980000|2021-08-02 15:59:40|7237.8|7235|7238.5|7235.7|7241.3|7238.5|7236.9|7234.1|101
1627919990000|2021-08-02 15:59:50|7237.9|7235.1|7238.4|7235.6|7239.3|7236.5|7234.4|7231.6|123
1627920000000|2021-08-02 16:00:00|7239.2|7236.4|7243.3|7240.5|7245|7242.2|7239.2|7236.4|292
1627920010000|2021-08-02 16:00:10|7242.9|7240.1|7241.9|7239.1|7242.9|7240.1|7239.9|7237.1|36
1627920020000|2021-08-02 16:00:20|7242.3|7239.5|7245.4|7242.6|7246.3|7243.5|7241.4|7238.6|118
1627920030000|2021-08-02 16:00:30|7244.9|7242.1|7241.9|7239.1|7244.9|7242.1|7240.8|7238|30
1627920040000|2021-08-02 16:00:40|7242.3|7239.5|7239.8|7237|7243.4|7240.6|7239.8|7237|98
1627920050000|2021-08-02 16:00:50|7239.9|7237.1|7238.8|7236|7240.4|7237.6|7236.4|7233.6|55
1627920060000|2021-08-02 16:01:00|7238.4|7235.6|7234.4|7231.6|7238.4|7235.6|7231.4|7228.6|299
1627920070000|2021-08-02 16:01:10|7235|7232.2|7236.4|7233.6|7237.4|7234.6|7234.4|7231.6|73
1627920080000|2021-08-02 16:01:20|7237.4|7234.6|7233.4|7230.6|7237.4|7234.6|7233.3|7230.5|282
1627920090000|2021-08-02 16:01:30|7233.8|7231|7231.4|7228.6|7233.8|7231|7230.5|7227.7|147
1627920100000|2021-08-02 16:01:40|7230.9|7228.1|7229.4|7226.6|7231.3|7228.5|7227.4|7224.6|78
1627920110000|2021-08-02 16:01:50|7229.8|7227|7231.4|7228.6|7234.8|7232|7229.4|7226.6|63
1627920120000|2021-08-02 16:02:00|7231.8|7229|7233|7230.2|7233.4|7230.6|7230.9|7228.1|22
1627920130000|2021-08-02 16:02:10|7233.4|7230.6|7230.4|7227.6|7234|7231.2|7230|7227.2|114
1627920140000|2021-08-02 16:02:20|7230.8|7228|7229.8|7227|7230.9|7228.1|7228.4|7225.6|99
1627920150000|2021-08-02 16:02:30|7229.9|7227.1|7227|7224.2|7229.9|7227.1|7224|7221.1|536
1627920160000|2021-08-02 16:02:40|7226.5|7223.7|7225.5|7222.7|7227|7224.2|7222.9|7220.1|180
1627920170000|2021-08-02 16:02:50|7225.9|7223.1|7225|7222.2|7226.5|7223.7|7223.5|7220.7|91
1627920180000|2021-08-02 16:03:00|7224.5|7221.7|7229|7226.2|7230.5|7227.7|7224.5|7221.7|170
1627920190000|2021-08-02 16:03:10|7228.5|7225.7|7227.5|7224.7|7229.5|7226.7|7227|7224.2|28
1627920200000|2021-08-02 16:03:20|7227|7224.2|7235.4|7232.6|7237.4|7234.6|7225.6|7222.8|338
1627920210000|2021-08-02 16:03:30|7235.8|7233|7245.9|7243.1|7247.2|7244.4|7235.8|7233|154
1627920220000|2021-08-02 16:03:40|7246.3|7243.5|7251.5|7248.7|7253.3|7250.5|7244.4|7241.6|113
1627920230000|2021-08-02 16:03:50|7251|7248.2|7251|7248.2|7251.8|7249|7248.4|7245.6|247
1627920240000|2021-08-02 16:04:00|7250.4|7247.6|7249|7246.2|7250.4|7247.6|7246.9|7244.1|183
1627920250000|2021-08-02 16:04:10|7249.4|7246.6|7250.4|7247.6|7252.3|7249.5|7248.4|7245.6|115
1627920260000|2021-08-02 16:04:20|7251.4|7248.6|7250.3|7247.5|7252.2|7249.4|7249.5|7246.7|170
1627920270000|2021-08-02 16:04:30|7250.2|7247.4|7247.5|7244.7|7250.2|7247.4|7247.5|7244.7|56
1627920280000|2021-08-02 16:04:40|7247.4|7244.6|7249.3|7246.5|7249.3|7246.5|7247|7244.2|78
1627920290000|2021-08-02 16:04:50|7249.4|7246.6|7248.4|7245.6|7249.5|7246.7|7246.4|7243.6|107
1627920300000|2021-08-02 16:05:00|7248.5|7245.7|7241.4|7238.6|7249.4|7246.6|7241.4|7238.6|99
1627920310000|2021-08-02 16:05:10|7240.4|7237.6|7236.5|7233.7|7240.4|7237.6|7236.5|7233.7|86
1627920320000|2021-08-02 16:05:20|7235.9|7233.1|7240.9|7238.1|7241.4|7238.6|7235.5|7232.7|141
1627920330000|2021-08-02 16:05:30|7240.4|7237.6|7240.4|7237.6|7242.9|7240.1|7239.4|7236.6|82
1627920340000|2021-08-02 16:05:40|7239.9|7237.1|7240.9|7238.1|7242.4|7239.6|7239.4|7236.6|66
1627920350000|2021-08-02 16:05:50|7240.4|7237.6|7248.9|7246.1|7248.9|7246.1|7239.4|7236.6|57
1627920360000|2021-08-02 16:06:00|7249.3|7246.5|7244.9|7242.1|7249.4|7246.6|7244.4|7241.6|72
1627920370000|2021-08-02 16:06:10|7244.4|7241.6|7244.9|7242.1|7247.4|7244.6|7243.5|7240.7|65
1627920380000|2021-08-02 16:06:20|7244.4|7241.6|7244.9|7242.1|7246.4|7243.6|7243.4|7240.6|39
1627920390000|2021-08-02 16:06:30|7244.4|7241.6|7243.4|7240.6|7244.4|7241.6|7243.4|7240.6|36
1627920400000|2021-08-02 16:06:40|7243.9|7241.1|7245.4|7242.6|7247.9|7245.1|7243.9|7241.1|137
1627920410000|2021-08-02 16:06:50|7244.5|7241.7|7243.4|7240.6|7244.5|7241.7|7242.5|7239.7|101
1627920420000|2021-08-02 16:07:00|7243.3|7240.5|7241.9|7239.1|7243.9|7241.1|7241.9|7239.1|35
1627920430000|2021-08-02 16:07:10|7241.4|7238.6|7242.9|7240.1|7243.4|7240.6|7239.4|7236.6|47
1627920440000|2021-08-02 16:07:20|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7240.4|7237.6|13
1627920450000|2021-08-02 16:07:30|7241.9|7239.1|7241.9|7239.1|7244.4|7241.6|7241.4|7238.6|39
1627920460000|2021-08-02 16:07:40|7241.5|7238.7|7243.9|7241.1|7245.4|7242.6|7241.4|7238.6|130
1627920470000|2021-08-02 16:07:50|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7243.3|7240.5|54
1627920480000|2021-08-02 16:08:00|7242.7|7239.9|7235.5|7232.7|7242.7|7239.9|7235.5|7232.7|204
1627920490000|2021-08-02 16:08:10|7236.4|7233.6|7235.7|7232.9|7237.5|7234.7|7235.5|7232.7|77
1627920500000|2021-08-02 16:08:20|7236|7233.2|7236.5|7233.7|7237.5|7234.7|7235.5|7232.7|24
1627920510000|2021-08-02 16:08:30|7235.5|7232.7|7237|7234.2|7238.5|7235.7|7234.5|7231.7|26
1627920520000|2021-08-02 16:08:40|7238.1|7235.3|7237.1|7234.3|7238.1|7235.3|7234|7231.2|23
1627920530000|2021-08-02 16:08:50|7236.5|7233.7|7236.9|7234.1|7237.4|7234.6|7235.6|7232.8|11
1627920540000|2021-08-02 16:09:00|7237.1|7234.3|7237.1|7234.3|7237.5|7234.7|7235.5|7232.7|49
1627920550000|2021-08-02 16:09:10|7238|7235.2|7238.4|7235.6|7238.9|7236.1|7236.9|7234.1|60
1627920560000|2021-08-02 16:09:20|7238.5|7235.7|7239.1|7236.3|7240.9|7238.1|7238.5|7235.7|47
1627920570000|2021-08-02 16:09:30|7237.5|7234.7|7237.1|7234.3|7239.4|7236.6|7237|7234.2|46
1627920580000|2021-08-02 16:09:40|7237.5|7234.7|7239.6|7236.8|7240|7237.2|7236.5|7233.7|29
1627920590000|2021-08-02 16:09:50|7239.5|7236.7|7240|7237.2|7240.5|7237.7|7239.5|7236.7|53
1627920600000|2021-08-02 16:10:00|7239.5|7236.7|7245.5|7242.7|7245.5|7242.7|7238.5|7235.7|119
1627920610000|2021-08-02 16:10:10|7245.6|7242.8|7253.4|7250.6|7253.5|7250.7|7244.5|7241.7|183
1627920620000|2021-08-02 16:10:20|7253.5|7250.7|7254.5|7251.7|7255.5|7252.7|7253|7250.2|187
1627920630000|2021-08-02 16:10:30|7254.9|7252.1|7266.5|7263.7|7268.5|7264.1|7254.9|7252.1|447
1627920640000|2021-08-02 16:10:40|7267.5|7264.7|7266.5|7263.7|7268.5|7265.7|7263.1|7260.3|177
1627920650000|2021-08-02 16:10:50|7266.1|7263.3|7264.4|7261.6|7266.5|7263.7|7263.5|7260.7|69
1627920660000|2021-08-02 16:11:00|7264.1|7261.3|7264.4|7261.6|7264.4|7261.6|7258.9|7256.1|270
1627920670000|2021-08-02 16:11:10|7262.4|7259.6|7260.4|7257.6|7263.4|7260.6|7259.4|7256.6|70
1627920680000|2021-08-02 16:11:20|7260.9|7258.1|7260.2|7257.4|7261.4|7258.6|7258.5|7255.7|83
1627920690000|2021-08-02 16:11:30|7260.4|7257.6|7260.2|7257.4|7261.4|7258.6|7258.5|7255.7|90
1627920700000|2021-08-02 16:11:40|7261.3|7258.5|7262.9|7260.1|7263.3|7260.5|7261.3|7258.5|97
1627920710000|2021-08-02 16:11:50|7263.4|7260.6|7262.4|7259.6|7263.4|7260.6|7261.4|7258.6|116
1627920720000|2021-08-02 16:12:00|7262.8|7260|7259.8|7257|7263.3|7260.5|7257.9|7255.1|109
1627920730000|2021-08-02 16:12:10|7260.4|7257.6|7262.4|7259.6|7263.4|7260.6|7260.4|7257.6|69
1627920740000|2021-08-02 16:12:20|7262.8|7260|7264.3|7261.5|7264.3|7261.5|7261.4|7258.6|53
1627920750000|2021-08-02 16:12:30|7264.4|7261.6|7267.3|7264.5|7267.4|7264.6|7264.4|7261.6|116
1627920760000|2021-08-02 16:12:40|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|7265.4|7262.6|136
1627920770000|2021-08-02 16:12:50|7266.4|7263.6|7267.4|7264.6|7267.4|7264.6|7266.4|7263.6|64
1627920780000|2021-08-02 16:13:00|7268.4|7265.6|7274.4|7271.6|7276.1|7273.3|7267.8|7265|540
1627920790000|2021-08-02 16:13:10|7274.8|7272|7272.4|7269.6|7275.4|7272.6|7272.4|7269.6|77
1627920800000|2021-08-02 16:13:20|7272.3|7269.5|7275.8|7273|7276.3|7273.5|7272.3|7269.5|122
1627920810000|2021-08-02 16:13:30|7274.3|7271.5|7274.8|7272|7277.4|7274.6|7274.3|7271.5|85
1627920820000|2021-08-02 16:13:40|7274.4|7271.6|7270.2|7267.4|7276.3|7273.5|7268.3|7265.5|244
1627920830000|2021-08-02 16:13:50|7269.2|7266.4|7270.3|7267.5|7270.3|7267.5|7268.3|7265.5|107
1627920840000|2021-08-02 16:14:00|7269.4|7266.6|7267.1|7264.3|7269.8|7267|7266.3|7263.5|158
1627920850000|2021-08-02 16:14:10|7267.2|7264.4|7268.2|7265.4|7268.2|7265.4|7266.7|7263.9|167
1627920860000|2021-08-02 16:14:20|7268.4|7265.6|7268.7|7265.9|7269.2|7266.4|7268.2|7265.4|26
1627920870000|2021-08-02 16:14:30|7268.3|7265.5|7272.2|7269.4|7272.2|7269.4|7268.2|7265.4|134
1627920880000|2021-08-02 16:14:40|7271.8|7269|7271.8|7269|7272.2|7269.4|7271.7|7268.9|13
1627920890000|2021-08-02 16:14:50|7271.4|7268.6|7281.2|7278.4|7281.7|7278.9|7271.2|7268.4|918
1627920900000|2021-08-02 16:15:00|7281.1|7278.3|7276.1|7273.3|7281.1|7278.3|7275.2|7272.4|131
1627920910000|2021-08-02 16:15:10|7275.7|7272.9|7276.6|7273.8|7278.2|7275.4|7275.2|7272.4|51
1627920920000|2021-08-02 16:15:20|7276.2|7273.4|7278.1|7275.3|7279.1|7276.3|7276.2|7273.4|86
1627920930000|2021-08-02 16:15:30|7278.6|7275.8|7280.1|7277.3|7280.1|7277.3|7278.2|7275.4|258
1627920940000|2021-08-02 16:15:40|7279.6|7276.8|7276.7|7273.9|7279.6|7276.8|7276.2|7273.4|198
1627920950000|2021-08-02 16:15:50|7277.2|7274.4|7279.6|7276.8|7280.1|7277.3|7275.7|7272.9|102
1627920960000|2021-08-02 16:16:00|7279.5|7276.7|7278.2|7275.4|7279.5|7276.7|7277.2|7274.4|33
1627920970000|2021-08-02 16:16:10|7278.3|7275.5|7275.8|7273|7279.2|7276.4|7275.8|7273|24
1627920980000|2021-08-02 16:16:20|7276.2|7273.4|7280.2|7277.4|7280.2|7277.4|7273.3|7270.5|71
1627920990000|2021-08-02 16:16:30|7279.8|7277|7276.2|7273.4|7279.8|7277|7274.3|7271.5|75
1627921000000|2021-08-02 16:16:40|7275.3|7272.5|7279.2|7276.4|7279.2|7276.4|7275.3|7272.5|75
1627921010000|2021-08-02 16:16:50|7278.8|7276|7285.7|7282.9|7286.2|7283.4|7278.3|7275.5|155
1627921020000|2021-08-02 16:17:00|7285.6|7282.8|7284.2|7281.4|7285.6|7282.8|7283.3|7280.5|50
1627921030000|2021-08-02 16:17:10|7284.7|7281.9|7283.2|7280.4|7285.2|7282.4|7283.2|7280.4|81
1627921040000|2021-08-02 16:17:20|7282.9|7280.1|7277.8|7275|7282.9|7280.1|7277.8|7275|47
1627921050000|2021-08-02 16:17:30|7277.2|7274.4|7278.2|7275.4|7279.2|7276.4|7275.2|7272.4|40
1627921060000|2021-08-02 16:17:40|7278.6|7275.8|7276.2|7273.4|7279.2|7276.4|7274.9|7272.1|24
1627921070000|2021-08-02 16:17:50|7277.2|7274.4|7278.2|7275.4|7278.2|7275.4|7276.8|7274|90
1627921080000|2021-08-02 16:18:00|7277.8|7275|7278.3|7275.5|7278.3|7275.5|7277.2|7274.4|18
1627921090000|2021-08-02 16:18:10|7278.2|7275.4|7280.2|7277.4|7280.2|7277.4|7278.2|7275.4|86
1627921100000|2021-08-02 16:18:20|7280.3|7277.5|7276.3|7273.5|7280.3|7277.5|7276.3|7273.5|20
1627921110000|2021-08-02 16:18:30|7277.1|7274.3|7279.3|7276.5|7279.3|7276.5|7277.1|7274.3|27
1627921120000|2021-08-02 16:18:40|7279.2|7276.4|7276.2|7273.4|7279.3|7276.5|7276.2|7273.4|52
1627921130000|2021-08-02 16:18:50|7276.8|7274|7273.8|7271|7276.8|7274|7273.3|7270.5|96
1627921140000|2021-08-02 16:19:00|7274.2|7271.4|7278.1|7275.3|7278.1|7275.3|7272.8|7270|188
1627921150000|2021-08-02 16:19:10|7278.7|7275.9|7275.2|7272.4|7278.7|7275.9|7275.2|7272.4|22
1627921160000|2021-08-02 16:19:20|7274.8|7272|7278.3|7275.5|7278.3|7275.5|7274.2|7271.4|20
1627921170000|2021-08-02 16:19:30|7278.2|7275.4|7276.4|7273.6|7278.2|7275.4|7275.8|7273|13
1627921180000|2021-08-02 16:19:40|7276.2|7273.4|7277.8|7275|7278.2|7275.4|7275.8|7273|20
1627921190000|2021-08-02 16:19:50|7278.2|7275.4|7277.2|7274.4|7278.2|7275.4|7277.2|7274.4|15
1627921200000|2021-08-02 16:20:00|7277.3|7274.5|7280.7|7277.9|7281.6|7278.8|7277.3|7274.5|87
1627921210000|2021-08-02 16:20:10|7280.3|7277.5|7280.1|7277.3|7282.3|7279.5|7279.3|7276.5|22
1627921220000|2021-08-02 16:20:20|7279.8|7277|7279.8|7277|7281.2|7278.4|7279.8|7277|41
1627921230000|2021-08-02 16:20:30|7280.2|7277.4|7280.2|7277.4|7282.2|7279.4|7280.2|7277.4|19
1627921240000|2021-08-02 16:20:40|7280.3|7277.5|7281.2|7278.4|7282.2|7279.4|7279.8|7277|22
1627921250000|2021-08-02 16:20:50|7281.8|7279|7283.2|7280.4|7284.2|7281.4|7281.8|7279|84
1627921260000|2021-08-02 16:21:00|7282.8|7280|7279.2|7276.4|7283.2|7280.4|7278.2|7275.4|93
1627921270000|2021-08-02 16:21:10|7278.8|7276|7281.2|7278.4|7282.4|7279.6|7278.8|7276|65
1627921280000|2021-08-02 16:21:20|7280.4|7277.6|7282.2|7279.4|7282.2|7279.4|7279.3|7276.5|42
1627921290000|2021-08-02 16:21:30|7281.8|7279|7283.2|7280.4|7283.2|7280.4|7281.2|7278.4|9
1627921300000|2021-08-02 16:21:40|7282.4|7279.6|7282.3|7279.5|7283.3|7280.5|7281.9|7279.1|40
1627921310000|2021-08-02 16:21:50|7282.7|7279.9|7279.8|7277|7283.2|7280.4|7279.8|7277|16
1627921320000|2021-08-02 16:22:00|7280.3|7277.5|7279.8|7277|7280.3|7277.5|7277.3|7274.5|62
1627921330000|2021-08-02 16:22:10|7279.4|7276.6|7281.3|7278.5|7281.3|7278.5|7278.3|7275.5|31
1627921340000|2021-08-02 16:22:20|7281.2|7278.4|7280.3|7277.5|7281.2|7278.4|7279.3|7276.5|30
1627921350000|2021-08-02 16:22:30|7280.2|7277.4|7279.8|7277|7282.2|7279.4|7277.3|7274.5|65
1627921360000|2021-08-02 16:22:40|7279.3|7276.5|7277.8|7275|7279.8|7277|7277.8|7275|6
1627921370000|2021-08-02 16:22:50|7278.3|7275.5|7277.3|7274.5|7278.8|7276|7277.3|7274.5|7
1627921380000|2021-08-02 16:23:00|7277.8|7275|7276.3|7273.5|7278.6|7275.8|7276.3|7273.5|31
1627921390000|2021-08-02 16:23:10|7278.2|7275.4|7277.3|7274.5|7278.3|7275.5|7274.3|7271.5|78
1627921400000|2021-08-02 16:23:20|7276.9|7274.1|7281.3|7278.5|7281.3|7278.5|7276.3|7273.5|71
1627921410000|2021-08-02 16:23:30|7281.8|7279|7280.3|7277.5|7282.3|7279.5|7280.3|7277.5|27
1627921420000|2021-08-02 16:23:40|7279.8|7277|7279.8|7277|7279.8|7277|7279.8|7277|6
1627921430000|2021-08-02 16:23:50|7279.7|7276.9|7280.3|7277.5|7280.3|7277.5|7278.3|7275.5|10
1627921440000|2021-08-02 16:24:00|7279.8|7277|7277.3|7274.5|7279.8|7277|7276.3|7273.5|24
1627921450000|2021-08-02 16:24:10|7276.8|7274|7277.3|7274.5|7277.8|7275|7276.3|7273.5|37
1627921460000|2021-08-02 16:24:20|7277.8|7275|7277.8|7275|7278.8|7276|7277.3|7274.5|5
1627921470000|2021-08-02 16:24:30|7278.2|7275.4|7273.8|7271|7278.2|7275.4|7273.3|7270.5|24
1627921480000|2021-08-02 16:24:40|7274|7271.2|7275.8|7273|7276.3|7273.5|7273.3|7270.5|14
1627921490000|2021-08-02 16:24:50|7276.2|7273.4|7275.8|7273|7276.3|7273.5|7275.3|7272.5|30
1627921500000|2021-08-02 16:25:00|7275.4|7272.6|7273.3|7270.5|7275.4|7272.6|7273.3|7270.5|22
1627921510000|2021-08-02 16:25:10|7272.8|7270|7274.3|7271.5|7275.3|7272.5|7272.8|7270|12
1627921520000|2021-08-02 16:25:20|7274.8|7272|7274.8|7272|7275.3|7272.5|7274.3|7271.5|10
1627921530000|2021-08-02 16:25:30|7275.2|7272.4|7270.8|7268|7275.3|7272.5|7269.8|7267|34
1627921540000|2021-08-02 16:25:40|7270.3|7267.5|7267.3|7264.5|7270.3|7267.5|7266.9|7264.1|28
1627921550000|2021-08-02 16:25:50|7266.9|7264.1|7265.3|7262.5|7267.3|7264.5|7264.9|7262.1|53
1627921560000|2021-08-02 16:26:00|7265.9|7263.1|7263.3|7260.5|7266.3|7263.5|7262.9|7260.1|52
1627921570000|2021-08-02 16:26:10|7263.4|7260.6|7264.3|7261.5|7265.3|7262.5|7263.4|7260.6|11
1627921580000|2021-08-02 16:26:20|7263.3|7260.5|7257.8|7255|7263.3|7260.5|7256.9|7254.1|34
1627921590000|2021-08-02 16:26:30|7258.3|7255.5|7258.5|7255.7|7260.3|7257.5|7258.3|7255.5|33
1627921600000|2021-08-02 16:26:40|7258.8|7256|7261.2|7258.4|7261.9|7259.1|7258.3|7255.5|18
1627921610000|2021-08-02 16:26:50|7260.9|7258.1|7263.4|7260.6|7264.3|7261.5|7260.9|7258.1|19
1627921620000|2021-08-02 16:27:00|7264.3|7261.5|7265.9|7263.1|7266.3|7263.5|7263.9|7261.1|21
1627921630000|2021-08-02 16:27:10|7266.3|7263.5|7263.3|7260.5|7266.3|7263.5|7263.3|7260.5|4
1627921640000|2021-08-02 16:27:20|7263.8|7261|7262.4|7259.6|7263.9|7261.1|7261.3|7258.5|110
1627921650000|2021-08-02 16:27:30|7262.8|7260|7264.3|7261.5|7265.3|7262.5|7262.8|7260|20
1627921660000|2021-08-02 16:27:40|7264.8|7262|7266.9|7264.1|7268.3|7265.5|7264.8|7262|35
1627921670000|2021-08-02 16:27:50|7266.3|7263.5|7266.3|7263.5|7266.9|7264.1|7265.3|7262.5|39
1627921680000|2021-08-02 16:28:00|7266.8|7264|7266.3|7263.5|7267.3|7264.5|7266.3|7263.5|56
1627921690000|2021-08-02 16:28:10|7266.8|7264|7267.3|7264.5|7267.3|7264.5|7266.3|7263.5|2
1627921700000|2021-08-02 16:28:20|7267.5|7264.7|7268.9|7266.1|7269.8|7267|7267.5|7264.7|30
1627921710000|2021-08-02 16:28:30|7268.8|7266|7268.3|7265.5|7268.8|7266|7267.3|7264.5|31
1627921720000|2021-08-02 16:28:40|7267.8|7265|7268.3|7265.5|7268.3|7265.5|7267.3|7264.5|18
1627921730000|2021-08-02 16:28:50|7267.9|7265.1|7268.8|7266|7268.8|7266|7267.9|7265.1|5
1627921740000|2021-08-02 16:29:00|7269.3|7266.5|7272.8|7270|7272.8|7270|7269.3|7266.5|34
1627921750000|2021-08-02 16:29:10|7273.3|7270.5|7270.3|7267.5|7273.3|7270.5|7270.3|7267.5|5
1627921760000|2021-08-02 16:29:20|7269.8|7267|7269.8|7267|7270.3|7267.5|7269.3|7266.5|6
1627921770000|2021-08-02 16:29:30|7270.3|7267.5|7269.3|7266.5|7270.8|7268|7268.9|7266.1|9
1627921780000|2021-08-02 16:29:40|7269.8|7267|7270.3|7267.5|7271.3|7268.5|7269.8|7267|30
1627921790000|2021-08-02 16:29:50|7270.8|7268|7272.3|7269.5|7272.8|7270|7270.3|7267.5|32
1627921800000|2021-08-02 16:30:00|7272.5|7269.7|7268.8|7266|7273.8|7271|7268.8|7266|68
1627921810000|2021-08-02 16:30:10|7269.2|7266.4|7267.8|7265|7269.8|7267|7267.8|7265|46
1627921820000|2021-08-02 16:30:20|7267.3|7264.5|7266.3|7263.5|7267.3|7264.5|7265.3|7262.5|59
1627921830000|2021-08-02 16:30:30|7266.8|7264|7266.3|7263.5|7267.3|7264.5|7266.3|7263.5|51
1627921840000|2021-08-02 16:30:40|7266.4|7263.6|7266.8|7264|7267.3|7264.5|7266.3|7263.5|17
1627921850000|2021-08-02 16:30:50|7267.3|7264.5|7267.3|7264.5|7268.3|7265.5|7266.8|7264|22
1627921860000|2021-08-02 16:31:00|7267.2|7264.4|7266.3|7263.5|7267.3|7264.5|7266.3|7263.5|21
1627921870000|2021-08-02 16:31:10|7267.3|7264.5|7268.8|7266|7269.3|7266.5|7267.3|7264.5|80
1627921880000|2021-08-02 16:31:20|7269.3|7266.5|7268.8|7266|7270.3|7267.5|7268.8|7266|6
1627921890000|2021-08-02 16:31:30|7269.3|7266.5|7269.8|7267|7270.8|7268|7268.2|7265.4|19
1627921900000|2021-08-02 16:31:40|7270.3|7267.5|7269.3|7266.5|7270.8|7268|7269.3|7266.5|10
1627921910000|2021-08-02 16:31:50|7268.3|7265.5|7266.8|7264|7268.3|7265.5|7266.3|7263.5|37
1627921920000|2021-08-02 16:32:00|7267.3|7264.5|7267.2|7264.4|7268.3|7265.5|7266.3|7263.5|67
1627921930000|2021-08-02 16:32:10|7266.8|7264|7266.3|7263.5|7267.3|7264.5|7266.3|7263.5|3
1627921940000|2021-08-02 16:32:20|7266.8|7264|7266.3|7263.5|7267.3|7264.5|7266.3|7263.5|30
1627921950000|2021-08-02 16:32:30|7267.3|7264.5|7267.3|7264.5|7267.8|7265|7267.3|7264.5|19
1627921960000|2021-08-02 16:32:40|7266.8|7264|7264.3|7261.5|7266.8|7264|7259.9|7257.1|163
1627921970000|2021-08-02 16:32:50|7264.4|7261.6|7266.8|7264|7267.3|7264.5|7264.3|7261.5|78
1627921980000|2021-08-02 16:33:00|7267.3|7264.5|7267.5|7264.7|7269.8|7267|7266.9|7264.1|71
1627921990000|2021-08-02 16:33:10|7266.9|7264.1|7265.9|7263.1|7268.3|7265.5|7265.9|7263.1|15
1627922000000|2021-08-02 16:33:20|7266.3|7263.5|7266.9|7264.1|7266.9|7264.1|7264.9|7262.1|10
1627922010000|2021-08-02 16:33:30|7267.3|7264.5|7266.9|7264.1|7267.8|7265|7266.9|7264.1|15
1627922020000|2021-08-02 16:33:40|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7265.9|7263.1|2
1627922030000|2021-08-02 16:33:50|7267.3|7264.5|7266.8|7264|7267.8|7265|7266.3|7263.5|8
1627922040000|2021-08-02 16:34:00|7267.3|7264.5|7265.8|7263|7267.9|7265.1|7264.4|7261.6|77
1627922050000|2021-08-02 16:34:10|7265.3|7262.5|7262.8|7260|7266.3|7263.5|7262.8|7260|6
1627922060000|2021-08-02 16:34:20|7262.3|7259.5|7263.3|7260.5|7263.4|7260.6|7261.8|7259|45
1627922070000|2021-08-02 16:34:30|7262.9|7260.1|7259.3|7256.5|7262.9|7260.1|7259.3|7256.5|33
1627922080000|2021-08-02 16:34:40|7259.4|7256.6|7260.3|7257.5|7260.3|7257.5|7259.4|7256.6|1
1627922090000|2021-08-02 16:34:50|7259.8|7257|7260.3|7257.5|7260.3|7257.5|7259.4|7256.6|11
1627922100000|2021-08-02 16:35:00|7261.3|7258.5|7251.8|7249|7261.3|7258.5|7250.8|7248|144
1627922110000|2021-08-02 16:35:10|7252.3|7249.5|7255.3|7252.5|7255.3|7252.5|7252.3|7249.5|66
1627922120000|2021-08-02 16:35:20|7254.9|7252.1|7255.3|7252.5|7255.3|7252.5|7254.3|7251.5|33
1627922130000|2021-08-02 16:35:30|7254.3|7251.5|7255.3|7252.5|7256.4|7253.6|7254.3|7251.5|11
1627922150000|2021-08-02 16:35:50|7256.3|7253.5|7255.3|7252.5|7256.3|7253.5|7255.3|7252.5|10
1627922160000|2021-08-02 16:36:00|7254.8|7252|7254.3|7251.5|7254.8|7252|7253.3|7250.5|17
1627922170000|2021-08-02 16:36:10|7254.8|7252|7256.3|7253.5|7257.2|7254.4|7254.3|7251.5|30
1627922180000|2021-08-02 16:36:20|7256.8|7254|7256.8|7254|7258.3|7255.5|7256.8|7254|16
1627922190000|2021-08-02 16:36:30|7256.3|7253.5|7256.8|7254|7257.3|7254.5|7256.3|7253.5|3
1627922200000|2021-08-02 16:36:40|7257.2|7254.4|7258.3|7255.5|7258.3|7255.5|7257.2|7254.4|12
1627922210000|2021-08-02 16:36:50|7260.3|7257.5|7263.3|7260.5|7263.3|7260.5|7260.3|7257.5|99
1627922220000|2021-08-02 16:37:00|7263.8|7261|7261.5|7258.7|7265.3|7262.5|7260.9|7258.1|640
1627922230000|2021-08-02 16:37:10|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|7260.5|7257.7|3
1627922240000|2021-08-02 16:37:20|7261.5|7258.7|7263.5|7260.7|7263.9|7261.1|7261.5|7258.7|2
1627922250000|2021-08-02 16:37:30|7263.9|7261.1|7262.9|7260.1|7264.4|7261.6|7262.5|7259.7|17
1627922260000|2021-08-02 16:37:40|7263.3|7260.5|7265.4|7262.6|7266.9|7264.1|7263.3|7260.5|29
1627922270000|2021-08-02 16:37:50|7265|7262.2|7262.9|7260.1|7265|7262.2|7262.9|7260.1|2
1627922280000|2021-08-02 16:38:00|7263.8|7261|7262.4|7259.6|7263.8|7261|7261.4|7258.6|26
1627922290000|2021-08-02 16:38:10|7261.9|7259.1|7264.4|7261.6|7265.4|7262.6|7261.5|7258.7|28
1627922300000|2021-08-02 16:38:20|7264|7261.2|7264|7261.2|7264.5|7261.7|7263.5|7260.7|14
1627922310000|2021-08-02 16:38:30|7263.5|7260.7|7262.5|7259.7|7264.5|7261.7|7261.9|7259.1|9
1627922320000|2021-08-02 16:38:40|7262|7259.2|7262.4|7259.6|7262.5|7259.7|7261.5|7258.7|16
1627922330000|2021-08-02 16:38:50|7261.5|7258.7|7263.3|7260.5|7263.3|7260.5|7261.5|7258.7|24
1627922340000|2021-08-02 16:39:00|7263.4|7260.6|7262.9|7260.1|7263.4|7260.6|7261.5|7258.7|13
1627922350000|2021-08-02 16:39:10|7260.5|7257.7|7259.9|7257.1|7260.5|7257.7|7259.5|7256.7|113
1627922360000|2021-08-02 16:39:20|7260.4|7257.6|7260.5|7257.7|7260.5|7257.7|7259.5|7256.7|13
1627922370000|2021-08-02 16:39:30|7260.4|7257.6|7260|7257.2|7260.4|7257.6|7260|7257.2|12
1627922380000|2021-08-02 16:39:40|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|9
1627922390000|2021-08-02 16:39:50|7260.4|7257.6|7259.6|7256.8|7260.5|7257.7|7259.6|7256.8|35
1627922400000|2021-08-02 16:40:00|7259.5|7256.7|7260|7257.2|7260.5|7257.7|7259.4|7256.6|77
1627922410000|2021-08-02 16:40:10|7260.5|7257.7|7259.9|7257.1|7260.9|7258.1|7259.4|7256.6|34
1627922420000|2021-08-02 16:40:20|7259.5|7256.7|7260|7257.2|7260.4|7257.6|7259.4|7256.6|33
1627922430000|2021-08-02 16:40:30|7259.9|7257.1|7259.4|7256.6|7259.9|7257.1|7259.4|7256.6|0
1627922440000|2021-08-02 16:40:40|7259.5|7256.7|7259.9|7257.1|7259.9|7257.1|7259.5|7256.7|28
1627922450000|2021-08-02 16:40:50|7259.5|7256.7|7259.4|7256.6|7259.5|7256.7|7259.4|7256.6|13
1627922460000|2021-08-02 16:41:00|7259.5|7256.7|7259.9|7257.1|7260.4|7257.6|7255.5|7252.7|221
1627922470000|2021-08-02 16:41:10|7259.5|7256.7|7259.4|7256.6|7259.5|7256.7|7259.4|7256.6|2
1627922480000|2021-08-02 16:41:20|7260.5|7257.7|7263|7260.2|7264.9|7262.1|7260.5|7257.7|108
1627922490000|2021-08-02 16:41:30|7262.9|7260.1|7263|7260.2|7263.5|7260.7|7262|7259.2|31
1627922500000|2021-08-02 16:41:40|7263.5|7260.7|7265.5|7262.7|7265.5|7262.7|7263.5|7260.7|6
1627922510000|2021-08-02 16:41:50|7265.4|7262.6|7265.3|7262.5|7266.8|7264|7265|7262.2|358
1627922520000|2021-08-02 16:42:00|7265.4|7262.6|7265.4|7262.6|7266.2|7263.4|7265.3|7262.5|4
1627922530000|2021-08-02 16:42:10|7265.8|7263|7264.9|7262.1|7266.3|7263.5|7264.9|7262.1|13
1627922540000|2021-08-02 16:42:20|7264.3|7261.5|7261.9|7259.1|7264.3|7261.5|7261.9|7259.1|14
1627922550000|2021-08-02 16:42:30|7262.3|7259.5|7262.3|7259.5|7262.4|7259.6|7261|7258.2|21
1627922560000|2021-08-02 16:42:40|7261.9|7259.1|7264.4|7261.6|7264.8|7262|7261.5|7258.7|9
1627922570000|2021-08-02 16:42:50|7264.3|7261.5|7263.9|7261.1|7264.3|7261.5|7263.3|7260.5|11
1627922580000|2021-08-02 16:43:00|7263.5|7260.7|7263.4|7260.6|7264|7261.2|7263.4|7260.6|4
1627922590000|2021-08-02 16:43:10|7262.5|7259.7|7261.5|7258.7|7263|7260.2|7261.5|7258.7|14
1627922600000|2021-08-02 16:43:20|7262|7259.2|7260.5|7257.7|7262|7259.2|7259.5|7256.7|16
1627922610000|2021-08-02 16:43:30|7261|7258.2|7260.5|7257.7|7261.5|7258.7|7260.5|7257.7|8
1627922620000|2021-08-02 16:43:40|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|2
1627922630000|2021-08-02 16:43:50|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|1
1627922640000|2021-08-02 16:44:00|7259.5|7256.7|7260.5|7257.7|7261.4|7258.6|7259.5|7256.7|18
1627922650000|2021-08-02 16:44:10|7260.4|7257.6|7259.4|7256.6|7260.4|7257.6|7259.4|7256.6|27
1627922660000|2021-08-02 16:44:20|7257.9|7255.1|7258.5|7255.7|7258.9|7256.1|7257.9|7255.1|56
1627922670000|2021-08-02 16:44:30|7258.4|7255.6|7257.9|7255.1|7258.4|7255.6|7257.5|7254.7|9
1627922680000|2021-08-02 16:44:40|7257.5|7254.7|7258.5|7255.7|7258.5|7255.7|7257.4|7254.6|35
1627922690000|2021-08-02 16:44:50|7258.4|7255.6|7257.5|7254.7|7258.4|7255.6|7257.5|7254.7|19
1627922700000|2021-08-02 16:45:00|7258.4|7255.6|7259.5|7256.7|7261.9|7259.1|7258.4|7255.6|52
1627922710000|2021-08-02 16:45:10|7259.4|7256.6|7260.5|7257.7|7260.9|7258.1|7258.5|7255.7|51
1627922720000|2021-08-02 16:45:20|7260.4|7257.6|7260.5|7257.7|7261.4|7258.6|7260.3|7257.5|28
1627922730000|2021-08-02 16:45:30|7261.4|7258.6|7259.5|7256.7|7261.4|7258.6|7259.5|7256.7|16
1627922740000|2021-08-02 16:45:40|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|7258.5|7255.7|14
1627922750000|2021-08-02 16:45:50|7259.5|7256.7|7259.5|7256.7|7259.9|7257.1|7258.9|7256.1|1
1627922760000|2021-08-02 16:46:00|7258.9|7256.1|7258|7255.2|7259.4|7256.6|7258|7255.2|12
1627922770000|2021-08-02 16:46:10|7257.5|7254.7|7257.9|7255.1|7258.9|7256.1|7257.5|7254.7|1
1627922780000|2021-08-02 16:46:20|7258.5|7255.7|7258.9|7256.1|7258.9|7256.1|7258.5|7255.7|2
1627922790000|2021-08-02 16:46:30|7259.4|7256.6|7258.9|7256.1|7259.4|7256.6|7258.9|7256.1|1
1627922800000|2021-08-02 16:46:40|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7258.9|7256.1|21
1627922810000|2021-08-02 16:46:50|7258.3|7255.5|7259.3|7256.5|7259.3|7256.5|7258.3|7255.5|39
1627922820000|2021-08-02 16:47:00|7258.5|7255.7|7257.4|7254.6|7258.5|7255.7|7257.4|7254.6|56
1627922830000|2021-08-02 16:47:10|7257.8|7255|7257.3|7254.5|7257.9|7255.1|7256.2|7253.4|58
1627922840000|2021-08-02 16:47:20|7256.9|7254.1|7256.4|7253.6|7257.3|7254.5|7256.4|7253.6|3
1627922850000|2021-08-02 16:47:30|7256.3|7253.5|7257.3|7254.5|7257.3|7254.5|7256.3|7253.5|27
1627922860000|2021-08-02 16:47:40|7258.2|7255.4|7256.9|7254.1|7258.4|7255.6|7256.9|7254.1|6
1627922870000|2021-08-02 16:47:50|7256.4|7253.6|7256.3|7253.5|7256.9|7254.1|7256.3|7253.5|8
1627922880000|2021-08-02 16:48:00|||||||||1
1627922890000|2021-08-02 16:48:10|7256.2|7253.4|7257.3|7254.5|7257.3|7254.5|7256.2|7253.4|132
1627922900000|2021-08-02 16:48:20|7257.4|7254.6|7256.7|7253.9|7258.2|7255.4|7256.7|7253.9|10
1627922910000|2021-08-02 16:48:30|7256.3|7253.5|7257.3|7254.5|7257.3|7254.5|7256.3|7253.5|8
1627922920000|2021-08-02 16:48:40|7256.9|7254.1|7257.3|7254.5|7257.3|7254.5|7256.9|7254.1|1
1627922930000|2021-08-02 16:48:50|7256.9|7254.1|7257.3|7254.5|7257.7|7254.9|7256.9|7254.1|2
1627922940000|2021-08-02 16:49:00|7256.9|7254.1|7257.3|7254.5|7257.3|7254.5|7256.3|7253.5|39
1627922950000|2021-08-02 16:49:10|7256.9|7254.1|7257.4|7254.6|7258.2|7255.4|7256.9|7254.1|33
1627922970000|2021-08-02 16:49:30|7257.3|7254.5|7256.4|7253.6|7257.3|7254.5|7256.4|7253.6|4
1627922980000|2021-08-02 16:49:40|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|33
1627922990000|2021-08-02 16:49:50|7256.2|7253.4|7256.3|7253.5|7256.3|7253.5|7256.2|7253.4|17
1627923000000|2021-08-02 16:50:00|7256.2|7253.4|7254.8|7252|7257.2|7254.4|7253.3|7250.5|405
1627923010000|2021-08-02 16:50:10|7255.2|7252.4|7253.2|7250.4|7255.2|7252.4|7252.8|7250|14
1627923020000|2021-08-02 16:50:20|7252.8|7250|7245.5|7242.7|7252.8|7250|7245.4|7242.6|157
1627923030000|2021-08-02 16:50:30|7245.3|7242.5|7243.5|7240.7|7246.3|7243.5|7243.3|7240.5|90
1627923040000|2021-08-02 16:50:40|7244.4|7241.6|7244.5|7241.7|7246.5|7243.7|7244.4|7241.6|40
1627923050000|2021-08-02 16:50:50|7244.4|7241.6|7246.4|7243.6|7246.4|7243.6|7244.4|7241.6|47
1627923060000|2021-08-02 16:51:00|7246|7243.2|7246.9|7244.1|7246.9|7244.1|7246|7243.2|16
1627923070000|2021-08-02 16:51:10|7246.5|7243.7|7248.5|7245.7|7248.9|7246.1|7246.5|7243.7|84
1627923080000|2021-08-02 16:51:20|7248.9|7246.1|7249.9|7247.1|7249.9|7247.1|7248.4|7245.6|31
1627923090000|2021-08-02 16:51:30|7250.9|7248.1|7249.9|7247.1|7251.4|7248.6|7249.9|7247.1|13
1627923100000|2021-08-02 16:51:40|7250.4|7247.6|7251.5|7248.7|7251.9|7249.1|7250.4|7247.6|4
1627923110000|2021-08-02 16:51:50|7251.9|7249.1|7251.9|7249.1|7252.4|7249.6|7251.4|7248.6|5
1627923120000|2021-08-02 16:52:00|7251.5|7248.7|7252.4|7249.6|7252.5|7249.7|7251.4|7248.6|29
1627923130000|2021-08-02 16:52:10|7252.5|7249.7|7252.3|7249.5|7253.4|7250.6|7252.3|7249.5|18
1627923140000|2021-08-02 16:52:20|7252.5|7249.7|7251|7248.2|7252.5|7249.7|7251|7248.2|60
1627923150000|2021-08-02 16:52:30|7250.9|7248.1|7251.4|7248.6|7251.4|7248.6|7249|7246.2|6
1627923160000|2021-08-02 16:52:40|7251.9|7249.1|7252.5|7249.7|7252.9|7250.1|7251.9|7249.1|0
1627923170000|2021-08-02 16:52:50|7252|7249.2|7252.5|7249.7|7252.5|7249.7|7251.9|7249.1|1
1627923180000|2021-08-02 16:53:00|7254.3|7251.5|7253.9|7251.1|7254.3|7251.5|7252.8|7250|255
1627923190000|2021-08-02 16:53:10|7253.4|7250.6|7254.3|7251.5|7254.3|7251.5|7253.3|7250.5|1
1627923200000|2021-08-02 16:53:20|7253.8|7251|7253.9|7251.1|7254.3|7251.5|7253.8|7251|0
1627923210000|2021-08-02 16:53:30|7253.4|7250.6|7256.3|7253.5|7256.7|7253.9|7252.4|7249.6|8
1627923220000|2021-08-02 16:53:40|7256.7|7253.9|7260.3|7257.5|7260.8|7258|7256.7|7253.9|73
1627923230000|2021-08-02 16:53:50|7260.7|7257.9|7261.3|7258.5|7261.3|7258.5|7260.3|7257.5|0
1627923240000|2021-08-02 16:54:00|7261.4|7258.6|7263.3|7260.5|7263.3|7260.5|7260.3|7257.5|17
1627923250000|2021-08-02 16:54:10|7262.9|7260.1|7267.7|7264.9|7268.2|7265.4|7262.9|7260.1|21
1627923260000|2021-08-02 16:54:20|7268.2|7265.4|7270.3|7267.5|7272.7|7269.9|7268.2|7265.4|242
1627923270000|2021-08-02 16:54:30|7269.7|7266.9|7269.2|7266.4|7270.3|7267.5|7269.2|7266.4|70
1627923280000|2021-08-02 16:54:40|7270.3|7267.5|7269.3|7266.5|7270.3|7267.5|7269.3|7266.5|5
1627923290000|2021-08-02 16:54:50|7269.7|7266.9|7268.7|7265.9|7270.3|7267.5|7267.8|7265|51
1627923300000|2021-08-02 16:55:00|7268.3|7265.5|7264.8|7262|7268.3|7265.5|7264.8|7262|33
1627923310000|2021-08-02 16:55:10|7264.4|7261.6|7264.3|7261.5|7265.3|7262.5|7263.8|7261|25
1627923320000|2021-08-02 16:55:20|7263.4|7260.6|7263.8|7261|7264.2|7261.4|7263.3|7260.5|26
1627923330000|2021-08-02 16:55:30|7263.3|7260.5|7263.7|7260.9|7264.2|7261.4|7263.3|7260.5|14
1627923340000|2021-08-02 16:55:40|7263.3|7260.5|7262.9|7260.1|7263.3|7260.5|7262.4|7259.6|12
1627923350000|2021-08-02 16:55:50|7263.3|7260.5|7264.9|7262.1|7265.3|7262.5|7263.3|7260.5|28
1627923360000|2021-08-02 16:56:00|7265.3|7262.5|7265.4|7262.6|7267.3|7264.5|7265.3|7262.5|14
1627923370000|2021-08-02 16:56:10|7265.3|7262.5|7266.3|7263.5|7266.3|7263.5|7264.4|7261.6|9
1627923380000|2021-08-02 16:56:20|7265.9|7263.1|7265.4|7262.6|7267.3|7264.5|7264.5|7261.7|54
1627923390000|2021-08-02 16:56:30|7266.2|7263.4|7268.3|7265.5|7268.3|7265.5|7265.9|7263.1|23
1627923400000|2021-08-02 16:56:40|7268.4|7265.6|7269.9|7267.1|7270.4|7267.6|7268.4|7265.6|72
1627923410000|2021-08-02 16:56:50|7270.3|7267.5|7270.4|7267.6|7270.4|7267.6|7269.3|7266.5|22
1627923420000|2021-08-02 16:57:00|7270.3|7267.5|7270.1|7267.3|7270.3|7267.5|7268.3|7265.5|19
1627923430000|2021-08-02 16:57:10|7270.3|7267.5|7268.8|7266|7270.3|7267.5|7268.3|7265.5|65
1627923440000|2021-08-02 16:57:20|7268.3|7265.5|7269.2|7266.4|7269.2|7266.4|7268.3|7265.5|28
1627923450000|2021-08-02 16:57:30|7268.9|7266.1|7268.8|7266|7269.2|7266.4|7268.3|7265.5|7
1627923460000|2021-08-02 16:57:40|7268.7|7265.9|7269.4|7266.6|7270.3|7267.5|7268.7|7265.9|29
1627923470000|2021-08-02 16:57:50|7269.3|7266.5|7270.4|7267.6|7272.3|7269.5|7268.3|7265.5|104
1627923480000|2021-08-02 16:58:00|7270.3|7267.5|7270.3|7267.5|7270.4|7267.6|7270.3|7267.5|83
1627923490000|2021-08-02 16:58:10|7270.4|7267.6|7269.9|7267.1|7270.4|7267.6|7269.9|7267.1|112
1627923500000|2021-08-02 16:58:20|7269.4|7266.6|7270.3|7267.5|7270.3|7267.5|7268.9|7266.1|27
1627923510000|2021-08-02 16:58:30|7270.4|7267.6|7272.3|7269.5|7273.3|7270.5|7270.4|7267.6|34
1627923520000|2021-08-02 16:58:40|7271.8|7269|7270.9|7268.1|7273.3|7270.5|7270.9|7268.1|16
1627923530000|2021-08-02 16:58:50|7270.3|7267.5|7271.7|7268.9|7272.2|7269.4|7270.3|7267.5|6
1627923540000|2021-08-02 16:59:00|7272.2|7269.4|7271.3|7268.5|7272.3|7269.5|7269.3|7266.5|45
1627923550000|2021-08-02 16:59:10|7271.7|7268.9|7270.4|7267.6|7271.7|7268.9|7270.4|7267.6|20
1627923560000|2021-08-02 16:59:20|7270.9|7268.1|7272.3|7269.5|7272.8|7270|7270.9|7268.1|7
1627923570000|2021-08-02 16:59:30|7271.9|7269.1|7272.7|7269.9|7274.3|7271.5|7271.3|7268.5|100
1627923580000|2021-08-02 16:59:40|7272.8|7270|7273.3|7270.5|7274.3|7271.5|7272.7|7269.9|17
1627923590000|2021-08-02 16:59:50|7273.8|7271|7276.3|7273.5|7276.3|7273.5|7272.4|7269.6|67
1627923600000|2021-08-02 17:00:00|7275.9|7273.1|7276.3|7273.5|7276.3|7273.5|7274.3|7271.5|56
1627923610000|2021-08-02 17:00:10|7275.3|7272.5|7277.3|7274.5|7277.4|7274.6|7275.3|7272.5|89
1627923620000|2021-08-02 17:00:20|7276.9|7274.1|7274.3|7271.5|7276.9|7274.1|7274.3|7271.5|42
1627923630000|2021-08-02 17:00:30|7274.8|7272|7275.7|7272.9|7275.7|7272.9|7274.4|7271.6|22
1627923640000|2021-08-02 17:00:40|7275.3|7272.5|7275.9|7273.1|7277.2|7274.4|7275.3|7272.5|13
1627923650000|2021-08-02 17:00:50|7275.4|7272.6|7275.3|7272.5|7275.4|7272.6|7274.3|7271.5|30
1627923660000|2021-08-02 17:01:00|7275.4|7272.6|7276.3|7273.5|7277.2|7274.4|7275.4|7272.6|10
1627923670000|2021-08-02 17:01:10|7277.1|7274.3|7277.3|7274.5|7279.3|7276.5|7276.3|7273.5|138
1627923680000|2021-08-02 17:01:20|7276.9|7274.1|7276.4|7273.6|7276.9|7274.1|7276.4|7273.6|29
1627923690000|2021-08-02 17:01:30|7277.3|7274.5|7276.4|7273.6|7277.3|7274.5|7276.4|7273.6|6
1627923700000|2021-08-02 17:01:40|7276.3|7273.5|7273.3|7270.5|7276.3|7273.5|7272.9|7270.1|20
1627923710000|2021-08-02 17:01:50|7273.8|7271|7271.4|7268.6|7274.8|7272|7271.4|7268.6|28
1627923720000|2021-08-02 17:02:00|7271.3|7268.5|7270.9|7268.1|7271.3|7268.5|7270.3|7267.5|34
1627923730000|2021-08-02 17:02:10|7271.3|7268.5|7269.3|7266.5|7271.3|7268.5|7269.3|7266.5|36
1627923740000|2021-08-02 17:02:20|7269.1|7266.3|7268.3|7265.5|7269.1|7266.3|7268.3|7265.5|40
1627923750000|2021-08-02 17:02:30|7267.9|7265.1|7268.3|7265.5|7268.3|7265.5|7266.9|7264.1|8
1627923760000|2021-08-02 17:02:40|7266.9|7264.1|7265.9|7263.1|7267.3|7264.5|7264.9|7262.1|56
1627923770000|2021-08-02 17:02:50|7265.4|7262.6|7264.4|7261.6|7265.4|7262.6|7264.4|7261.6|2
1627923780000|2021-08-02 17:03:00|7265.3|7262.5|7266.4|7263.6|7267.3|7264.5|7265.3|7262.5|25
1627923790000|2021-08-02 17:03:10|7266.8|7264|7266.4|7263.6|7267.3|7264.5|7266.4|7263.6|1
1627923800000|2021-08-02 17:03:20|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|4
1627923810000|2021-08-02 17:03:30|7266.3|7263.5|7267.9|7265.1|7269.1|7266.3|7266.3|7263.5|75
1627923820000|2021-08-02 17:03:40|7268.3|7265.5|7267.9|7265.1|7268.3|7265.5|7267.3|7264.5|23
1627923830000|2021-08-02 17:03:50|7267.4|7264.6|7267.4|7264.6|7270.3|7267.5|7267.4|7264.6|49
1627923840000|2021-08-02 17:04:00|7267.9|7265.1|7267.3|7264.5|7268.9|7266.1|7267.3|7264.5|27
1627923850000|2021-08-02 17:04:10|7269.8|7267|7269.3|7266.5|7270.3|7267.5|7269.3|7266.5|89
1627923860000|2021-08-02 17:04:20|7269.8|7267|7265.4|7262.6|7269.8|7267|7265.4|7262.6|39
1627923870000|2021-08-02 17:04:30|7265.3|7262.5|7262.9|7260.1|7265.3|7262.5|7262.9|7260.1|11
1627923880000|2021-08-02 17:04:40|7263.8|7261|7260.3|7257.5|7263.8|7261|7259.9|7257.1|16
1627923890000|2021-08-02 17:04:50|7261.5|7258.7|7261.3|7258.5|7262.3|7259.5|7260.3|7257.5|109
1627923900000|2021-08-02 17:05:00|7262.3|7259.5|7262.4|7259.6|7264.3|7261.5|7262.3|7259.5|24
1627923910000|2021-08-02 17:05:10|7261.9|7259.1|7261.3|7258.5|7262.6|7259.8|7261.3|7258.5|19
1627923920000|2021-08-02 17:05:20|7262.3|7259.5|7259.4|7256.6|7262.3|7259.5|7259.4|7256.6|8
1627923930000|2021-08-02 17:05:30|7259.3|7256.5|7260.3|7257.5|7260.3|7257.5|7259.3|7256.5|13
1627923940000|2021-08-02 17:05:40|7261.2|7258.4|7259.9|7257.1|7261.2|7258.4|7259.3|7256.5|28
1627923950000|2021-08-02 17:05:50|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7259.3|7256.5|11
1627923960000|2021-08-02 17:06:00|7259.9|7257.1|7260.3|7257.5|7261.3|7258.5|7259.3|7256.5|18
1627923970000|2021-08-02 17:06:10|7260.9|7258.1|7261.3|7258.5|7262.3|7259.5|7260.9|7258.1|14
1627923980000|2021-08-02 17:06:20|7261.9|7259.1|7260.8|7258|7262.3|7259.5|7260.3|7257.5|19
1627923990000|2021-08-02 17:06:30|7261.3|7258.5|7262.3|7259.5|7262.3|7259.5|7261.3|7258.5|2
1627924000000|2021-08-02 17:06:40|7263.2|7260.4|7260.8|7258|7263.2|7260.4|7259.9|7257.1|173
1627924010000|2021-08-02 17:06:50|7260.3|7257.5|7261.3|7258.5|7261.8|7259|7260.3|7257.5|11
1627924020000|2021-08-02 17:07:00|7261.7|7258.9|7262.3|7259.5|7262.3|7259.5|7261.3|7258.5|8
1627924030000|2021-08-02 17:07:10|7263.1|7260.3|7262.9|7260.1|7263.7|7260.9|7262.4|7259.6|19
1627924040000|2021-08-02 17:07:20|7262.4|7259.6|7266.3|7263.5|7266.3|7263.5|7262.4|7259.6|25
1627924050000|2021-08-02 17:07:30|7266.7|7263.9|7267.3|7264.5|7268.3|7265.5|7266.3|7263.5|33
1627924060000|2021-08-02 17:07:40|7266.7|7263.9|7266.3|7263.5|7267.3|7264.5|7266.3|7263.5|5
1627924070000|2021-08-02 17:07:50|7266.4|7263.6|7266.3|7263.5|7268.7|7265.9|7266.3|7263.5|16
1627924080000|2021-08-02 17:08:00|7265.3|7262.5|7265.2|7262.4|7266.3|7263.5|7264.3|7261.5|54
1627924090000|2021-08-02 17:08:10|7264.8|7262|7265.7|7262.9|7266.3|7263.5|7264.8|7262|4
1627924100000|2021-08-02 17:08:20|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|0
1627924110000|2021-08-02 17:08:30|7266.2|7263.4|7266.7|7263.9|7266.7|7263.9|7266.2|7263.4|5
1627924120000|2021-08-02 17:08:40|7266.3|7263.5|7266.3|7263.5|7266.8|7264|7265.9|7263.1|41
1627924140000|2021-08-02 17:09:00|7266.4|7263.6|7266.8|7264|7267.3|7264.5|7266.3|7263.5|17
1627924150000|2021-08-02 17:09:10|7267.2|7264.4|7265.3|7262.5|7267.3|7264.5|7264.8|7262|14
1627924160000|2021-08-02 17:09:20|7265.9|7263.1|7264.9|7262.1|7266.3|7263.5|7264.9|7262.1|4
1627924170000|2021-08-02 17:09:30|7264.8|7262|7262.9|7260.1|7264.8|7262|7262.8|7260|4
1627924180000|2021-08-02 17:09:40|7262.8|7260|7261.9|7259.1|7263.9|7261.1|7261.9|7259.1|107
1627924190000|2021-08-02 17:09:50|7262.3|7259.5|7264.3|7261.5|7265.3|7262.5|7262.3|7259.5|5
1627924200000|2021-08-02 17:10:00|7264.7|7261.9|7264.3|7261.5|7266.2|7263.4|7264.3|7261.5|11
1627924210000|2021-08-02 17:10:10|7264.8|7262|7264.3|7261.5|7265.3|7262.5|7264.3|7261.5|5
1627924220000|2021-08-02 17:10:20|7264.7|7261.9|7264.7|7261.9|7264.7|7261.9|7264.7|7261.9|1
1627924230000|2021-08-02 17:10:30|7264.8|7262|7264.3|7261.5|7264.8|7262|7263.7|7260.9|11
1627924240000|2021-08-02 17:10:40|7264.2|7261.4|7264.2|7261.4|7264.3|7261.5|7264.2|7261.4|4
1627924250000|2021-08-02 17:10:50|7263.8|7261|7261.3|7258.5|7263.8|7261|7261.3|7258.5|13
1627924260000|2021-08-02 17:11:00|7261.2|7258.4|7263.2|7260.4|7263.2|7260.4|7261.2|7258.4|26
1627924270000|2021-08-02 17:11:10|7263.1|7260.3|7259.3|7256.5|7263.1|7260.3|7259.3|7256.5|11
1627924280000|2021-08-02 17:11:20|7259.4|7256.6|7259.8|7257|7260.3|7257.5|7259.4|7256.6|8
1627924290000|2021-08-02 17:11:30|7260.2|7257.4|7260.2|7257.4|7260.3|7257.5|7259.8|7257|3
1627924300000|2021-08-02 17:11:40|7260.3|7257.5|7259.8|7257|7260.3|7257.5|7258.8|7256|16
1627924310000|2021-08-02 17:11:50|7260.3|7257.5|7261.8|7259|7262.3|7259.5|7260.3|7257.5|10
1627924320000|2021-08-02 17:12:00|7262.3|7259.5|7263.3|7260.5|7264.3|7261.5|7262.3|7259.5|12
1627924330000|2021-08-02 17:12:10|7262.8|7260|7264.8|7262|7265.3|7262.5|7262.3|7259.5|18
1627924340000|2021-08-02 17:12:20|7265.3|7262.5|7268.8|7266|7270.8|7268|7265.3|7262.5|43
1627924350000|2021-08-02 17:12:30|7269.3|7266.5|7272.8|7270|7273.3|7270.5|7268.3|7265.5|16
1627924360000|2021-08-02 17:12:40|7273.3|7270.5|7274.3|7271.5|7275.3|7272.5|7273.3|7270.5|62
1627924370000|2021-08-02 17:12:50|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|7274.8|7272|10
1627924380000|2021-08-02 17:13:00|7275.3|7272.5|7273.3|7270.5|7276.3|7273.5|7273.3|7270.5|100
1627924390000|2021-08-02 17:13:10|7272.3|7269.5|7275.3|7272.5|7275.3|7272.5|7272.3|7269.5|26
1627924400000|2021-08-02 17:13:20|7274.8|7272|7276.3|7273.5|7276.3|7273.5|7274.8|7272|21
1627924410000|2021-08-02 17:13:30|7276.8|7274|7277.3|7274.5|7277.3|7274.5|7276.3|7273.5|38
1627924420000|2021-08-02 17:13:40|7277.2|7274.4|7276.3|7273.5|7277.5|7274.7|7276.3|7273.5|36
1627924430000|2021-08-02 17:13:50|7276.8|7274|7277.3|7274.5|7277.3|7274.5|7276.8|7274|16
1627924440000|2021-08-02 17:14:00|7277.2|7274.4|7276.3|7273.5|7277.3|7274.5|7276.3|7273.5|172
1627924450000|2021-08-02 17:14:10|7277.3|7274.5|7276.8|7274|7277.3|7274.5|7276.3|7273.5|19
1627924460000|2021-08-02 17:14:20|7276.3|7273.5|7277.4|7274.6|7277.4|7274.6|7276.3|7273.5|50
1627924470000|2021-08-02 17:14:30|7277.6|7274.8|7279.3|7276.5|7279.8|7277|7277.6|7274.8|63
1627924480000|2021-08-02 17:14:40|7278.8|7276|7279.8|7277|7279.8|7277|7278.4|7275.6|23
1627924490000|2021-08-02 17:14:50|7280.3|7277.5|7280.4|7277.6|7281.3|7278.5|7280.3|7277.5|39
1627924500000|2021-08-02 17:15:00|7280.3|7277.5|7277.4|7274.6|7280.3|7277.5|7277.4|7274.6|41
1627924510000|2021-08-02 17:15:10|7277.3|7274.5|7276.3|7273.5|7278.3|7275.5|7276.3|7273.5|18
1627924520000|2021-08-02 17:15:20|7276.8|7274|7276.3|7273.5|7277.3|7274.5|7276.3|7273.5|21
1627924530000|2021-08-02 17:15:30|7276.7|7273.9|7277.8|7275|7278.3|7275.5|7276.3|7273.5|45
1627924540000|2021-08-02 17:15:40|7278.3|7275.5|7276.8|7274|7278.7|7275.9|7276.4|7273.6|25
1627924550000|2021-08-02 17:15:50|7277.3|7274.5|7276.8|7274|7277.3|7274.5|7276.3|7273.5|13
1627924560000|2021-08-02 17:16:00|7277.3|7274.5|7276.8|7274|7277.3|7274.5|7276.8|7274|20
1627924570000|2021-08-02 17:16:10|7276.3|7273.5|7277.3|7274.5|7277.8|7275|7276.3|7273.5|11
1627924580000|2021-08-02 17:16:20|7276.4|7273.6|7276.3|7273.5|7276.4|7273.6|7275.8|7273|7
1627924590000|2021-08-02 17:16:30|7275.8|7273|7275.4|7272.6|7275.8|7273|7275.4|7272.6|9
1627924600000|2021-08-02 17:16:40|7275.8|7273|7275.3|7272.5|7275.8|7273|7275.3|7272.5|11
1627924610000|2021-08-02 17:16:50|7275.4|7272.6|7276.3|7273.5|7277.1|7274.3|7275.4|7272.6|23
1627924620000|2021-08-02 17:17:00|7276.8|7274|7276.3|7273.5|7276.8|7274|7275.3|7272.5|45
1627924630000|2021-08-02 17:17:10|7275.8|7273|7275.3|7272.5|7275.8|7273|7275.3|7272.5|16
1627924640000|2021-08-02 17:17:20|||||||||55
1627924650000|2021-08-02 17:17:30|7275.8|7273|7275.8|7273|7276.3|7273.5|7275.8|7273|9
1627924660000|2021-08-02 17:17:40|7275.3|7272.5|7274.8|7272|7275.3|7272.5|7274.8|7272|0
1627924670000|2021-08-02 17:17:50|7275.3|7272.5|7276.3|7273.5|7276.3|7273.5|7274.8|7272|4
1627924680000|2021-08-02 17:18:00|7277.3|7274.5|7277.3|7274.5|7278.3|7275.5|7277.3|7274.5|20
1627924690000|2021-08-02 17:18:10|7278.3|7275.5|7277.8|7275|7278.3|7275.5|7277.3|7274.5|30
1627924700000|2021-08-02 17:18:20|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|7276.8|7274|10
1627924710000|2021-08-02 17:18:30|7276.8|7274|7276.3|7273.5|7277.3|7274.5|7275.4|7272|114
1627924720000|2021-08-02 17:18:40|7277.3|7274.5|7277.3|7274.5|7277.8|7275|7277.3|7274.5|15
1627924730000|2021-08-02 17:18:50|7277.4|7274.6|7279.8|7277|7280.3|7277.5|7277.4|7274.6|22
1627924740000|2021-08-02 17:19:00|7280.3|7277.5|7279.3|7276.5|7280.3|7277.5|7279.3|7276.5|18
1627924750000|2021-08-02 17:19:10|7278.8|7276|7279.3|7276.5|7279.3|7276.5|7278.8|7276|2
1627924760000|2021-08-02 17:19:20|7278.8|7276|7282.3|7279.5|7282.6|7279.8|7278.8|7276|24
1627924770000|2021-08-02 17:19:30|7282.1|7279.3|7281.3|7278.5|7282.1|7279.3|7280.3|7277.5|29
1627924780000|2021-08-02 17:19:40|||||||||52
1627924790000|2021-08-02 17:19:50|7281.4|7278.6|7282.8|7280|7283.8|7281|7281.4|7278.6|30
1627924800000|2021-08-02 17:20:00|7282.7|7279.9|7284.3|7281.5|7284.8|7282|7282.7|7279.9|18
1627924810000|2021-08-02 17:20:10|7283.8|7281|7281.3|7278.5|7283.8|7281|7280.8|7278|27
1627924820000|2021-08-02 17:20:20|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|12
1627924830000|2021-08-02 17:20:30|7280.7|7277.9|7279.8|7277|7281.3|7278.5|7279.8|7277|17
1627924840000|2021-08-02 17:20:40|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|7279.3|7276.5|3
1627924850000|2021-08-02 17:20:50|7279.8|7277|7279.3|7276.5|7279.8|7277|7279.3|7276.5|9
1627924860000|2021-08-02 17:21:00|7279.8|7277|7280.3|7277.5|7280.3|7277.5|7277.3|7274.5|39
1627924870000|2021-08-02 17:21:10|7279.8|7277|7278.8|7276|7279.8|7277|7278.8|7276|0
1627924880000|2021-08-02 17:21:20|7279.3|7276.5|7277.8|7275|7279.3|7276.5|7277.8|7275|3
1627924890000|2021-08-02 17:21:30|7278.3|7275.5|7279.3|7276.5|7279.8|7277|7278.3|7275.5|10
1627924900000|2021-08-02 17:21:40|7279.8|7277|7280.3|7277.5|7280.3|7277.5|7279.8|7277|15
1627924910000|2021-08-02 17:21:50|7279.8|7277|7280.1|7277.3|7280.3|7277.5|7279.3|7276.5|8
1627924920000|2021-08-02 17:22:00|7280.3|7277.5|7281.8|7279|7282.3|7279.5|7280.3|7277.5|38
1627924930000|2021-08-02 17:22:10|7282.3|7279.5|7283.3|7280.5|7284.3|7281.5|7281.4|7278.6|67
1627924940000|2021-08-02 17:22:20|7283.9|7281.1|7283.3|7280.5|7283.9|7281.1|7283.3|7280.5|16
1627924950000|2021-08-02 17:22:30|7282.9|7280.1|7283.8|7281|7284.3|7281.5|7282.4|7279.6|25
1627924960000|2021-08-02 17:22:40|7284.3|7281.5|7282.8|7280|7285.3|7282.5|7282.8|7280|13
1627924970000|2021-08-02 17:22:50|7283.3|7280.5|7282.8|7280|7283.3|7280.5|7281.9|7279.1|5
1627924980000|2021-08-02 17:23:00|7283.3|7280.5|7283.3|7280.5|7284.3|7281.5|7282.8|7280|13
1627924990000|2021-08-02 17:23:10|7284.3|7281.5|7284.3|7281.5|7284.7|7281.9|7284.3|7281.5|3
1627925000000|2021-08-02 17:23:20|7283.3|7280.5|7281.8|7279|7283.3|7280.5|7281.7|7278.9|13
1627925010000|2021-08-02 17:23:30|7281.4|7278.6|7281.3|7278.5|7281.4|7278.6|7280.7|7277.9|11
1627925020000|2021-08-02 17:23:40|||||||||2
1627925030000|2021-08-02 17:23:50|7282.3|7279.5|7282.3|7279.5|7283.2|7280.4|7282.2|7279.4|60
1627925040000|2021-08-02 17:24:00|7282.2|7279.4|7282.2|7279.4|7282.3|7279.5|7281.7|7278.9|9
1627925050000|2021-08-02 17:24:10|7282.3|7279.5|7281.8|7279|7282.7|7279.9|7281.8|7279|9
1627925070000|2021-08-02 17:24:30|7281.7|7278.9|7281.3|7278.5|7281.7|7278.9|7280.8|7278|5
1627925080000|2021-08-02 17:24:40|7282.2|7279.4|7282.3|7279.5|7282.3|7279.5|7282.2|7279.4|5
1627925090000|2021-08-02 17:24:50|7281.8|7279|7279.3|7276.5|7281.8|7279|7279.3|7276.5|10
1627925100000|2021-08-02 17:25:00|7280.3|7277.5|7279.3|7276.5|7281.2|7278.4|7279.3|7276.5|7
1627925110000|2021-08-02 17:25:10|7279.8|7277|7278.8|7276|7279.8|7277|7278.7|7275.9|12
1627925120000|2021-08-02 17:25:20|7279.2|7276.4|7275.4|7272.6|7279.3|7276.5|7273.3|7270.5|74
1627925130000|2021-08-02 17:25:30|7275.8|7273|7275.4|7272.6|7276.3|7273.5|7274.9|7272.1|13
1627925140000|2021-08-02 17:25:40|7275.8|7273|7275.4|7272.6|7275.8|7273|7275.4|7272.6|7
1627925150000|2021-08-02 17:25:50|7276.3|7273.5|7277.3|7274.5|7277.8|7275|7276.3|7273.5|20
1627925160000|2021-08-02 17:26:00|7277.4|7274.6|7278.3|7275.5|7279.8|7277|7277.4|7274.6|49
1627925170000|2021-08-02 17:26:10|7278.2|7275.4|7276.8|7274|7278.2|7275.4|7276.4|7273.6|8
1627925180000|2021-08-02 17:26:20|7277.3|7274.5|7276.3|7273.5|7277.3|7274.5|7275.8|7273|5
1627925190000|2021-08-02 17:26:30|7275.8|7273|7276.2|7273.4|7276.2|7273.4|7275.3|7272.5|5
1627925200000|2021-08-02 17:26:40|7276.3|7273.5|7275.3|7272.5|7276.3|7273.5|7274.7|7271.9|3
1627925210000|2021-08-02 17:26:50|7276.2|7273.4|7274.8|7272|7276.2|7273.4|7274.2|7271.4|14
1627925220000|2021-08-02 17:27:00|7275.2|7272.4|7278.1|7275.3|7278.1|7275.3|7275.2|7272.4|27
1627925230000|2021-08-02 17:27:10|7278.2|7275.4|7278.2|7275.4|7279.7|7276.9|7278.2|7275.4|12
1627925240000|2021-08-02 17:27:20|7278.3|7275.5|7278.7|7275.9|7279.7|7276.9|7277.2|7274.4|18
1627925250000|2021-08-02 17:27:30|7279.2|7276.4|7281.2|7278.4|7282.2|7279.4|7279.2|7276.4|22
1627925260000|2021-08-02 17:27:40|7281.7|7278.9|7282.2|7279.4|7282.2|7279.4|7281.2|7278.4|64
1627925270000|2021-08-02 17:27:50|7280.2|7277.4|7280.2|7277.4|7280.2|7277.4|7280.2|7277.4|73
1627925280000|2021-08-02 17:28:00|7279.2|7276.4|7279.3|7276.5|7279.3|7276.5|7279.2|7276.4|7
1627925290000|2021-08-02 17:28:10|7279.2|7276.4|7280.2|7277.4|7281.2|7278.4|7279.2|7276.4|7
1627925300000|2021-08-02 17:28:20|7279.2|7276.4|7277.8|7275|7279.2|7276.4|7277.8|7275|20
1627925310000|2021-08-02 17:28:30|7277.7|7274.9|7278.2|7275.4|7278.7|7275.9|7277.3|7274.5|12
1627925320000|2021-08-02 17:28:40|7277.2|7274.4|7278.2|7275.4|7278.2|7275.4|7277.2|7274.4|4
1627925330000|2021-08-02 17:28:50|7277.8|7275|7277.3|7274.5|7278.2|7275.4|7277.3|7274.5|2
1627925340000|2021-08-02 17:29:00|7277.2|7274.4|7279.2|7276.4|7279.2|7276.4|7277.2|7274.4|24
1627925360000|2021-08-02 17:29:20|7280.2|7277.4|7280.2|7277.4|7280.2|7277.4|7279.7|7276.9|11
1627925370000|2021-08-02 17:29:30|7281.2|7278.4|7280.2|7277.4|7281.2|7278.4|7280.2|7277.4|6
1627925380000|2021-08-02 17:29:40|7281.2|7278.4|7281.2|7278.4|7281.2|7278.4|7281.2|7278.4|1
1627925390000|2021-08-02 17:29:50|7280.7|7277.9|7280.2|7277.4|7280.7|7277.9|7280.2|7277.4|3
1627925400000|2021-08-02 17:30:00|7280.7|7277.9|7283.8|7281|7285.2|7282.4|7280.7|7277.9|26
1627925410000|2021-08-02 17:30:10|7283.7|7280.9|7284.2|7281.4|7285.2|7282.4|7283.2|7280.4|10
1627925420000|2021-08-02 17:30:20|||||||||9
1627925430000|2021-08-02 17:30:30|7284.7|7281.9|7286.2|7283.4|7287.2|7284.4|7284.7|7281.9|27
1627925440000|2021-08-02 17:30:40|7285.7|7282.9|7285.7|7282.9|7286.2|7283.4|7285.2|7282.4|27
1627925450000|2021-08-02 17:30:50|7285.2|7282.4|7286.7|7283.9|7287.2|7284.4|7285.2|7282.4|72
1627925460000|2021-08-02 17:31:00|7286.2|7283.4|7287.2|7284.4|7287.2|7284.4|7286.2|7283.4|15
1627925470000|2021-08-02 17:31:10|7287.1|7284.3|7287.2|7284.4|7287.2|7284.4|7286.7|7283.9|1
1627925480000|2021-08-02 17:31:20|7286.3|7283.5|7287.2|7284.4|7287.2|7284.4|7286.2|7283.4|12
1627925490000|2021-08-02 17:31:30|7286.7|7283.9|7285.2|7282.4|7286.7|7283.9|7285.2|7282.4|55
1627925500000|2021-08-02 17:31:40|7284.7|7281.9|7282.8|7280|7284.7|7281.9|7282.8|7280|18
1627925510000|2021-08-02 17:31:50|7282.2|7279.4|7282.7|7279.9|7282.7|7279.9|7281.8|7279|4
1627925520000|2021-08-02 17:32:00|7282.2|7279.4|7280.2|7277.4|7282.2|7279.4|7279.9|7277.1|30
1627925530000|2021-08-02 17:32:10|7279.8|7277|7278.8|7276|7279.8|7277|7278.7|7275.9|2
1627925540000|2021-08-02 17:32:20|7279.3|7276.5|7275.3|7272.5|7280.2|7277.4|7275.2|7272.4|34
1627925550000|2021-08-02 17:32:30|7275.4|7272.6|7276.2|7273.4|7276.2|7273.4|7275.2|7272.4|30
1627925560000|2021-08-02 17:32:40|7275.3|7272.5|7274.7|7271.9|7275.3|7272.5|7274.3|7271.5|7
1627925570000|2021-08-02 17:32:50|7275.2|7272.4|7272.3|7269.5|7275.2|7272.4|7272.3|7269.5|4
1627925580000|2021-08-02 17:33:00|7273.2|7270.4|7274.2|7271.4|7275.2|7272.4|7273.2|7270.4|31
1627925590000|2021-08-02 17:33:10|7275.2|7272.4|7276.2|7273.4|7276.7|7273.9|7275.2|7272.4|21
1627925600000|2021-08-02 17:33:20|7275.2|7272.4|7273.7|7270.9|7275.2|7272.4|7273.7|7270.9|56
1627925610000|2021-08-02 17:33:30|7273.8|7271|7273.8|7271|7274.2|7271.4|7273.8|7271|2
1627925620000|2021-08-02 17:33:40|7274.2|7271.4|7275.3|7272.5|7275.3|7272.5|7274.2|7271.4|9
1627925630000|2021-08-02 17:33:50|7275.2|7272.4|7275.4|7272.6|7276.3|7273.5|7274.9|7272.1|61
1627925640000|2021-08-02 17:34:00|7275.8|7273|7276.3|7273.5|7277.8|7275|7275.6|7272.8|105
1627925650000|2021-08-02 17:34:10|7275.9|7273.1|7276.8|7274|7277.2|7274.4|7274.8|7272|25
1627925660000|2021-08-02 17:34:20|7276.4|7273.6|7276.3|7273.5|7276.4|7273.6|7275.8|7273|6
1627925670000|2021-08-02 17:34:30|7276.2|7273.4|7273.8|7271|7276.2|7273.4|7273.4|7270.6|198
1627925680000|2021-08-02 17:34:40|7274.4|7271.6|7274.8|7272|7275.3|7272.5|7274.4|7271.6|6
1627925690000|2021-08-02 17:34:50|7274.4|7271.6|7274.8|7272|7274.8|7272|7274.4|7271.6|4
1627925700000|2021-08-02 17:35:00|7275.2|7272.4|7276.4|7273.6|7277.3|7274.5|7275.2|7272.4|20
1627925710000|2021-08-02 17:35:10|7276.3|7273.5|7276.4|7273.6|7278.4|7275.6|7276.3|7273.5|26
1627925720000|2021-08-02 17:35:20|7276.3|7273.5|7274.8|7272|7276.3|7273.5|7273.8|7271|35
1627925730000|2021-08-02 17:35:30|7274.4|7271.6|7273.8|7271|7274.4|7271.6|7272.9|7270.1|5
1627925740000|2021-08-02 17:35:40|7274.2|7271.4|7273.9|7271.1|7274.3|7271.5|7273.8|7271|5
1627925750000|2021-08-02 17:35:50|7274.3|7271.5|7274.8|7272|7275.3|7272.5|7274.3|7271.5|11
1627925760000|2021-08-02 17:36:00|7275.2|7272.4|7275.3|7272.5|7275.8|7273|7275.2|7272.4|19
1627925770000|2021-08-02 17:36:10|7275.2|7272.4|7277.4|7274.6|7277.4|7274.6|7274.3|7271.5|9
1627925780000|2021-08-02 17:36:20|7278.3|7275.5|7276.4|7273.6|7278.3|7275.5|7276.4|7273.6|28
1627925790000|2021-08-02 17:36:30|7276.3|7273.5|7276.3|7273.5|7276.4|7273.6|7276.3|7273.5|9
1627925800000|2021-08-02 17:36:40|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|29
1627925810000|2021-08-02 17:36:50|7276.5|7273.7|7278.8|7276|7278.8|7276|7276.5|7273.7|17
1627925820000|2021-08-02 17:37:00|7278.9|7276.1|7280.4|7277.6|7280.8|7278|7278.9|7276.1|9
1627925830000|2021-08-02 17:37:10|7280.8|7278|7281.5|7278.7|7282.3|7279.5|7280.8|7278|9
1627925840000|2021-08-02 17:37:20|7281.3|7278.5|7279.8|7277|7281.3|7278.5|7279.8|7277|2
1627925850000|2021-08-02 17:37:30|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|7279.4|7276.6|0
1627925860000|2021-08-02 17:37:40|7278.9|7276.1|7278.4|7275.6|7278.9|7276.1|7278.4|7275.6|0
1627925870000|2021-08-02 17:37:50|7277.8|7275|7278.3|7275.5|7278.3|7275.5|7277.8|7275|7
1627925880000|2021-08-02 17:38:00|7278.4|7275.6|7278.3|7275.5|7278.4|7275.6|7277|7274.2|14
1627925890000|2021-08-02 17:38:10|7279.3|7276.5|7278.8|7276|7279.3|7276.5|7278.3|7275.5|11
1627925900000|2021-08-02 17:38:20|7278.4|7275.6|7279.3|7276.5|7279.3|7276.5|7277.8|7275|14
1627925910000|2021-08-02 17:38:30|7279.4|7276.6|7278.2|7275.4|7279.8|7277|7277.3|7274.5|18
1627925920000|2021-08-02 17:38:40|7278.3|7275.5|7277.2|7274.4|7278.3|7275.5|7276.2|7273.4|19
1627925930000|2021-08-02 17:38:50|7276.7|7273.9|7276.3|7273.5|7276.8|7274|7276.2|7273.4|12
1627925940000|2021-08-02 17:39:00|7276.4|7273.6|7277.2|7274.4|7277.2|7274.4|7276.3|7273.5|5
1627925950000|2021-08-02 17:39:10|7276.8|7274|7276.2|7273.4|7276.8|7274|7276.2|7273.4|8
1627925960000|2021-08-02 17:39:20|7275.8|7273|7275.2|7272.4|7276.2|7273.4|7275.2|7272.4|5
1627925970000|2021-08-02 17:39:30|7275.4|7272.6|7268.5|7265.7|7276.2|7273.4|7268.5|7265.7|1733
1627925980000|2021-08-02 17:39:40|7269.4|7266.6|7270.5|7267.7|7270.5|7267.7|7268.5|7265.7|40
1627925990000|2021-08-02 17:39:50|7271|7268.2|7273|7270.2|7273|7270.2|7271|7268.2|13
1627926000000|2021-08-02 17:40:00|7273.4|7270.6|7272.5|7269.7|7274.5|7271.7|7272.5|7269.7|12
1627926010000|2021-08-02 17:40:10|7272.9|7270.1|7273|7270.2|7273|7270.2|7272.5|7269.7|0
1627926020000|2021-08-02 17:40:20|7273.4|7270.6|7273|7270.2|7273.4|7270.6|7273|7270.2|2
1627926030000|2021-08-02 17:40:30|7273.5|7270.7|7271|7268.2|7273.5|7270.7|7271|7268.2|23
1627926040000|2021-08-02 17:40:40|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|0
1627926050000|2021-08-02 17:40:50|7270|7267.2|7269|7266.2|7270.5|7267.7|7268.5|7265.7|557
1627926060000|2021-08-02 17:41:00|7269.5|7266.7|7269|7266.2|7270|7267.2|7268|7265.2|18
1627926070000|2021-08-02 17:41:10|7269.5|7266.7|7269.5|7266.7|7270.5|7267.7|7269.5|7266.7|18
1627926080000|2021-08-02 17:41:20|7270|7267.2|7270.5|7267.7|7270.5|7267.7|7270|7267.2|7
1627926090000|2021-08-02 17:41:30|7269.5|7266.7|7268.1|7265.3|7269.5|7266.7|7268|7265.2|32
1627926100000|2021-08-02 17:41:40|7268.5|7265.7|7269.5|7266.7|7270.4|7267.6|7268.5|7265.6|146
1627926110000|2021-08-02 17:41:50|7269|7266.2|7267.5|7264.7|7269.5|7266.7|7267.5|7264.7|2
1627926120000|2021-08-02 17:42:00|7267.1|7264.3|7267.6|7264.8|7268.5|7265.7|7267|7264.2|16
1627926130000|2021-08-02 17:42:10|7268|7265.2|7265|7262.2|7268.5|7265.7|7263|7260.2|263
1627926140000|2021-08-02 17:42:20|7265.5|7262.7|7263.5|7260.7|7265.5|7262.7|7263.4|7260.6|22
1627926150000|2021-08-02 17:42:30|7263.4|7260.6|7264.4|7261.6|7265.4|7262.6|7263.4|7260.6|8
1627926160000|2021-08-02 17:42:40|7264.6|7261.8|7264.9|7262.1|7264.9|7262.1|7264.4|7261.6|4
1627926170000|2021-08-02 17:42:50|7264.4|7261.6|7260.4|7257.6|7264.9|7262.1|7260.4|7257.6|82
1627926180000|2021-08-02 17:43:00|7262.2|7259.4|7263.4|7260.6|7263.4|7260.6|7262.2|7259.4|145
1627926190000|2021-08-02 17:43:10|7263|7260.2|7264.5|7261.7|7264.9|7262.1|7262.9|7260.1|2
1627926200000|2021-08-02 17:43:20|7264.9|7262.1|7263.9|7261.1|7265.4|7262.6|7263|7260.2|40
1627926210000|2021-08-02 17:43:30|7263.5|7260.7|7263.9|7261.1|7263.9|7261.1|7263.5|7260.7|3
1627926220000|2021-08-02 17:43:40|7261.5|7258.7|7261.4|7258.6|7261.9|7259.1|7261.4|7258.6|9
1627926230000|2021-08-02 17:43:50|7261.9|7259.1|7264.4|7261.6|7264.8|7262|7261.5|7258.7|260
1627926240000|2021-08-02 17:44:00|7264.9|7262.1|7264.4|7261.6|7265.4|7262.6|7264.4|7261.6|12
1627926250000|2021-08-02 17:44:10|7264.8|7262|7264.4|7261.6|7264.9|7262.1|7264.4|7261.6|0
1627926260000|2021-08-02 17:44:20|7263.9|7261.1|7263.8|7261|7263.9|7261.1|7263.4|7260.6|8
1627926270000|2021-08-02 17:44:30|7263.4|7260.6|7262.4|7259.6|7263.4|7260.6|7262.4|7259.6|19
1627926280000|2021-08-02 17:44:40|7261.9|7259.1|7262.4|7259.6|7262.4|7259.6|7261.4|7258.6|60
1627926290000|2021-08-02 17:44:50|7262.3|7259.5|7262.3|7259.5|7262.3|7259.5|7262.3|7259.5|4
1627926300000|2021-08-02 17:45:00|7262.4|7259.6|7268.9|7266.1|7268.9|7266.1|7261.4|7258.6|47
1627926310000|2021-08-02 17:45:10|7268.4|7265.6|7271.4|7268.6|7271.4|7268.6|7267.8|7265|39
1627926320000|2021-08-02 17:45:20|7270.5|7267.7|7270.9|7268.1|7271.3|7268.5|7270.4|7267.6|11
1627926330000|2021-08-02 17:45:30|7270.4|7267.6|7270.4|7267.6|7270.8|7268|7270.4|7267.6|1
1627926340000|2021-08-02 17:45:40|7272|7268|7271.4|7268.6|7272|7268.6|7270.9|7268|22
1627926350000|2021-08-02 17:45:50|7270.5|7267.7|7271.4|7268.6|7272.4|7269.6|7270.5|7267.7|29
1627926360000|2021-08-02 17:46:00|7271.5|7268.7|7268.8|7266|7272.3|7269.5|7266.9|7264.1|40
1627926370000|2021-08-02 17:46:10|7268.4|7265.6|7267.8|7265|7268.8|7266|7267.4|7264.6|21
1627926380000|2021-08-02 17:46:20|7267.4|7264.6|7267.8|7265|7267.8|7265|7267.4|7264.6|0
1627926390000|2021-08-02 17:46:30|7268.4|7265.6|7266.9|7264.1|7268.4|7265.6|7266.4|7263.6|13
1627926400000|2021-08-02 17:46:40|7266.4|7263.6|7267.8|7265|7267.8|7265|7266.4|7263.6|6
1627926410000|2021-08-02 17:46:50|7267.4|7264.6|7267.4|7264.6|7267.8|7265|7266.9|7264.1|7
1627926420000|2021-08-02 17:47:00|7266.9|7264.1|7269.4|7266.6|7269.4|7266.6|7266.9|7264.1|7
1627926430000|2021-08-02 17:47:10|7268.9|7266.1|7266.9|7264.1|7268.9|7266.1|7266.9|7264.1|20
1627926440000|2021-08-02 17:47:20|7266.4|7263.6|7268.9|7266.1|7268.9|7266.1|7266.4|7263.6|19
1627926450000|2021-08-02 17:47:30|7269.4|7266.6|7268.4|7265.6|7269.4|7266.6|7268.4|7265.6|6
1627926460000|2021-08-02 17:47:40|7268.8|7266|7268.4|7265.6|7268.8|7266|7267.9|7265.1|39
1627926470000|2021-08-02 17:47:50|7268.8|7266|7269.9|7267.1|7270.4|7267.6|7268.4|7265.6|10
1627926480000|2021-08-02 17:48:00|7269.8|7267|7269.9|7267.1|7270.4|7267.6|7269.4|7266.6|4
1627926490000|2021-08-02 17:48:10|7269.4|7266.6|7269.4|7266.6|7269.8|7267|7269.4|7266.6|0
1627926500000|2021-08-02 17:48:20|7269.8|7267|7273.4|7270.6|7273.4|7270.6|7269.8|7267|17
1627926510000|2021-08-02 17:48:30|7272.9|7270.1|7272.8|7270|7273.4|7270.6|7272.4|7269.6|17
1627926520000|2021-08-02 17:48:40|7272.4|7269.6|7272.4|7269.6|7272.9|7270.1|7271.4|7268.6|35
1627926530000|2021-08-02 17:48:50|7271.9|7269.1|7270.8|7268|7272.3|7269.5|7270.4|7267.6|11
1627926540000|2021-08-02 17:49:00|7271.2|7268.4|7270.3|7267.5|7271.3|7268.5|7270.3|7267.5|23
1627926550000|2021-08-02 17:49:10|7270.2|7267.4|7270.4|7267.6|7270.4|7267.6|7269.4|7266.6|14
1627926560000|2021-08-02 17:49:20|7269.9|7267.1|7268.8|7266|7269.9|7267.1|7267.4|7264.6|16
1627926570000|2021-08-02 17:49:30|7269.4|7266.6|7268.4|7265.6|7269.4|7266.6|7267.8|7265|2
1627926580000|2021-08-02 17:49:40|7267.9|7265.1|7268.9|7266.1|7269.4|7266.6|7267.8|7265|16
1627926590000|2021-08-02 17:49:50|7269.4|7266.6|7270.4|7267.6|7270.4|7267.6|7268.8|7266|11
1627926600000|2021-08-02 17:50:00|7270.9|7268.1|7269.9|7267.1|7272.4|7269.6|7269.9|7267.1|370
1627926610000|2021-08-02 17:50:10|7270.4|7267.6|7273.4|7270.6|7273.9|7271.1|7270.4|7267.6|42
1627926620000|2021-08-02 17:50:20|7272.9|7270.1|7273.4|7270.6|7273.4|7270.6|7272.4|7269.6|24
1627926630000|2021-08-02 17:50:30|7273.9|7271.1|7273.9|7271.1|7274.9|7272.1|7273.9|7271.1|0
1627926640000|2021-08-02 17:50:40|7273.4|7270.6|7273.9|7271.1|7273.9|7271.1|7273.4|7270.6|2
1627926650000|2021-08-02 17:50:50|7273.5|7270.7|7271.9|7269.1|7273.5|7270.7|7270.9|7268.1|37
1627926660000|2021-08-02 17:51:00|7272.4|7269.6|7270.9|7268.1|7272.4|7269.6|7270.4|7267.6|11
1627926670000|2021-08-02 17:51:10|7270.5|7267.7|7271|7268.2|7271.4|7268.6|7269.6|7266.8|9
1627926680000|2021-08-02 17:51:20|7270.6|7267.8|7270.5|7267.7|7270.9|7268.1|7270.5|7267.7|0
1627926690000|2021-08-02 17:51:30|7271|7268.2|7272.5|7269.7|7272.5|7269.7|7270.6|7267.8|18
1627926700000|2021-08-02 17:51:40|7272|7269.2|7271.5|7268.7|7272|7269.2|7271.5|7268.7|1
1627926710000|2021-08-02 17:51:50|7271.9|7269.1|7271.4|7268.6|7271.9|7269.1|7271.4|7268.6|5
1627926720000|2021-08-02 17:52:00|7271.5|7268.7|7271|7268.2|7271.5|7268.7|7270.5|7267.7|23
1627926730000|2021-08-02 17:52:10|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|0
1627926740000|2021-08-02 17:52:20|7270.5|7267.7|7271.4|7268.6|7271.4|7268.6|7270.4|7267.6|2
1627926750000|2021-08-02 17:52:30|7270.9|7268.1|7271.4|7268.6|7271.4|7268.6|7270.9|7268.1|2
1627926760000|2021-08-02 17:52:40|7271|7268.2|7271.9|7269.1|7272.4|7269.6|7270.9|7268.1|21
1627926770000|2021-08-02 17:52:50|7272.4|7269.6|7272.9|7270.1|7272.9|7270.1|7272.4|7269.6|13
1627926780000|2021-08-02 17:53:00|7273.4|7270.6|7272.4|7269.6|7273.4|7270.6|7272.4|7269.6|25
1627926790000|2021-08-02 17:53:10|7271.6|7268.8|7268.4|7265.6|7271.6|7268.8|7268.4|7265.6|26
1627926800000|2021-08-02 17:53:20|7268.3|7265.5|7267.4|7264.6|7268.3|7265.5|7267.4|7264.6|13
1627926810000|2021-08-02 17:53:30|7267.5|7264.7|7266.9|7264.1|7267.5|7264.7|7265.5|7262.7|25
1627926820000|2021-08-02 17:53:40|7267.4|7264.6|7265.5|7262.7|7267.4|7264.6|7265.5|7262.7|12
1627926830000|2021-08-02 17:53:50|7265.9|7263.1|7264.5|7261.7|7266.9|7264.1|7264|7261.2|60
1627926840000|2021-08-02 17:54:00|7265.4|7262.6|7264.9|7262.1|7265.9|7263.1|7264.5|7261.7|33
1627926850000|2021-08-02 17:54:10|7265.5|7262.7|7264.9|7262.1|7265.5|7262.7|7264.9|7262.1|1
1627926860000|2021-08-02 17:54:20|7264.5|7261.7|7264.9|7262.1|7265|7262.2|7264.5|7261.7|13
1627926870000|2021-08-02 17:54:30|7264.5|7261.7|7267.9|7265.1|7267.9|7265.1|7264.5|7261.7|18
1627926880000|2021-08-02 17:54:40|7267.5|7264.7|7266.9|7264.1|7267.5|7264.7|7266.9|7264.1|0
1627926890000|2021-08-02 17:54:50|7266.5|7263.7|7266.5|7263.7|7266.9|7264.1|7266.4|7263.6|32
1627926900000|2021-08-02 17:55:00|7266.9|7264.1|7267.4|7264.6|7267.4|7264.6|7266.5|7263.7|6
1627926910000|2021-08-02 17:55:10|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|7266.4|7263.6|31
1627926920000|2021-08-02 17:55:20|7267.6|7264.8|7267.9|7265.1|7269.4|7266.6|7267.5|7264.7|11
1627926940000|2021-08-02 17:55:40|7268.9|7266.1|7267.5|7264.7|7268.9|7266.1|7267.5|7264.7|2
1627926950000|2021-08-02 17:55:50|7268.4|7265.6|7266.5|7263.7|7268.4|7265.6|7266.5|7263.7|22
1627926960000|2021-08-02 17:56:00|7267.4|7264.6|7268.9|7266.1|7269.4|7266.6|7267.4|7264.6|10
1627926970000|2021-08-02 17:56:10|7269.4|7266.6|7269.5|7266.7|7269.5|7266.7|7269.4|7266.6|10
1627926980000|2021-08-02 17:56:20|||||||||1
1627926990000|2021-08-02 17:56:30|7269.1|7266.3|7268|7265.2|7269.1|7266.3|7267.6|7264.8|5
1627927000000|2021-08-02 17:56:40|||||||||1
1627927010000|2021-08-02 17:56:50|7267.5|7264.7|7266.9|7264.1|7267.5|7264.7|7266.9|7264.1|3
1627927020000|2021-08-02 17:57:00|7267.4|7264.6|7267|7264.2|7267.9|7265.1|7266.4|7263.6|10
1627927030000|2021-08-02 17:57:10|7267.4|7264.6|7266.5|7263.7|7267.5|7264.7|7266.5|7263.7|1
1627927040000|2021-08-02 17:57:20|7265.9|7263.1|7266|7263.2|7266.5|7263.7|7265.9|7263.1|13
1627927050000|2021-08-02 17:57:30|7266.4|7263.6|7266|7263.2|7266.4|7263.6|7265.9|7263.1|4
1627927060000|2021-08-02 17:57:40|7266.4|7263.6|7265.5|7262.7|7266.4|7263.6|7265.5|7262.7|5
1627927070000|2021-08-02 17:57:50|7265.4|7262.6|7264.9|7262.1|7265.4|7262.6|7264.5|7261.7|21
1627927080000|2021-08-02 17:58:00|7265.4|7262.6|7266.5|7263.7|7267.4|7264.6|7265.4|7262.6|36
1627927090000|2021-08-02 17:58:10|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|12
1627927100000|2021-08-02 17:58:20|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|3
1627927110000|2021-08-02 17:58:30|7266.4|7263.6|7266.5|7263.7|7266.5|7263.7|7266|7263.2|24
1627927120000|2021-08-02 17:58:40|7268.4|7265.6|7269.4|7266.6|7269.5|7266.7|7268.4|7265.6|34
1627927130000|2021-08-02 17:58:50|7269.9|7267.1|7270.4|7267.6|7270.4|7267.6|7269.5|7266.7|19
1627927140000|2021-08-02 17:59:00|7270.6|7267.8|7273.9|7271.1|7275|7272.2|7270.6|7267.8|62
1627927150000|2021-08-02 17:59:10|7274.4|7271.6|7272.5|7269.7|7274.9|7272.1|7272.4|7269.6|60
1627927160000|2021-08-02 17:59:20|7272.6|7269.8|7273.9|7271.1|7274.4|7271.6|7272.6|7269.8|28
1627927170000|2021-08-02 17:59:30|7273.5|7270.7|7274|7271.2|7274.4|7271.6|7272.5|7269.7|36
1627927180000|2021-08-02 17:59:40|7273.5|7270.7|7271.4|7268.6|7273.5|7270.7|7271.4|7268.6|58
1627927190000|2021-08-02 17:59:50|7271|7268.2|7269.5|7266.7|7271|7268.2|7268.6|7265.8|62
1627927200000|2021-08-02 18:00:00|7269.6|7266.8|7268.3|7265.5|7271.5|7268.7|7266.6|7263.8|164
1627927210000|2021-08-02 18:00:10|7267.6|7264.8|7266.4|7263.6|7267.6|7264.8|7266|7263.2|13
1627927220000|2021-08-02 18:00:20|7266.6|7263.8|7264.5|7261.7|7266.6|7263.8|7263.5|7260.7|45
1627927230000|2021-08-02 18:00:30|7264.9|7262.1|7265.4|7262.6|7265.5|7262.7|7264.9|7262.1|5
1627927240000|2021-08-02 18:00:40|7266.5|7263.7|7266.9|7264.1|7267.9|7265.1|7266.4|7263.6|36
1627927250000|2021-08-02 18:00:50|7267.5|7264.7|7267.5|7264.7|7268.4|7265.6|7267.5|7264.7|11
1627927260000|2021-08-02 18:01:00|7267.4|7264.6|7269.5|7266.7|7269.5|7266.7|7267|7264.2|25
1627927270000|2021-08-02 18:01:10|7269.4|7266.6|7268.5|7265.7|7269.4|7266.6|7268.4|7265.6|13
1627927280000|2021-08-02 18:01:20|7267.5|7264.7|7266.6|7263.8|7267.9|7265.1|7266.6|7263.8|13
1627927290000|2021-08-02 18:01:30|7266.5|7263.7|7269.5|7266.7|7269.5|7266.7|7266.5|7263.7|17
1627927300000|2021-08-02 18:01:40|7270.3|7267.5|7270.4|7267.6|7271.5|7268.7|7270.3|7267.5|65
1627927310000|2021-08-02 18:01:50|7269.4|7266.6|7269.5|7266.7|7269.9|7267.1|7268.4|7265.6|34
1627927320000|2021-08-02 18:02:00|7269.9|7267.1|7274.1|7271.3|7275.3|7272.5|7269.9|7267.1|79
1627927330000|2021-08-02 18:02:10|7274|7271.2|7273.5|7270.7|7274|7271.2|7272.6|7269.8|13
1627927340000|2021-08-02 18:02:20|7274|7271.2|7272.5|7269.7|7274.5|7271.7|7272.5|7269.7|15
1627927350000|2021-08-02 18:02:30|7272.4|7269.6|7271.6|7268.8|7272.4|7269.6|7271.6|7268.8|9
1627927360000|2021-08-02 18:02:40|7271.5|7268.7|7269.5|7266.7|7271.5|7268.7|7269.5|7266.7|41
1627927370000|2021-08-02 18:02:50|7269.9|7267.1|7269.9|7267.1|7270|7267.2|7268.6|7265.8|6
1627927380000|2021-08-02 18:03:00|7269.5|7266.7|7272.5|7269.7|7272.9|7270.1|7269.5|7266.7|56
1627927390000|2021-08-02 18:03:10|7272.4|7269.6|7270.5|7267.7|7272.4|7269.6|7270|7267.2|8
1627927400000|2021-08-02 18:03:20|7270.9|7268.1|7272|7269.2|7272|7269.2|7270.9|7268.1|7
1627927410000|2021-08-02 18:03:30|7271.9|7269.1|7272.5|7269.7|7273.5|7270.7|7270|7267.2|27
1627927420000|2021-08-02 18:03:40|7271.5|7268.7|7270.9|7268.1|7271.5|7268.7|7270.5|7267.7|65
1627927430000|2021-08-02 18:03:50|7271.1|7268.3|7271.4|7268.6|7271.5|7268.7|7270.5|7267.7|10
1627927440000|2021-08-02 18:04:00|7271.5|7268.7|7268.5|7265.7|7271.5|7268.7|7268.1|7265.3|34
1627927450000|2021-08-02 18:04:10|7268|7265.2|7267.5|7264.7|7268|7265.2|7267|7264.2|12
1627927460000|2021-08-02 18:04:20|7267.1|7264.3|7267.5|7264.7|7267.5|7264.7|7266.5|7263.7|15
1627927470000|2021-08-02 18:04:30|7267.1|7264.3|7266.9|7264.1|7267.5|7264.7|7266.5|7263.7|12
1627927480000|2021-08-02 18:04:40|7267.4|7264.6|7266.9|7264.1|7267.4|7264.6|7265|7262.2|40
1627927490000|2021-08-02 18:04:50|7266.5|7263.7|7266.5|7263.7|7266.9|7264.1|7265|7262.2|29
1627927500000|2021-08-02 18:05:00|7266.6|7263.8|7271.9|7269.1|7272.3|7269.5|7266.6|7263.8|40
1627927510000|2021-08-02 18:05:10|7271.5|7268.7|7270.5|7267.7|7271.5|7268.7|7269.5|7266.7|31
1627927520000|2021-08-02 18:05:20|7270.6|7267.8|7271.5|7268.7|7271.9|7269.1|7269.5|7266.7|34
1627927530000|2021-08-02 18:05:30|7272|7269.2|7271.5|7268.7|7272|7269.2|7270.5|7267.7|27
1627927540000|2021-08-02 18:05:40|7271.1|7268.3|7271.5|7268.7|7272.5|7269.7|7271.1|7268.3|54
1627927550000|2021-08-02 18:05:50|7271.9|7269.1|7272.5|7269.7|7273.5|7270.7|7271.5|7268.7|51
1627927560000|2021-08-02 18:06:00|7272.6|7269.8|7268.5|7265.7|7272.6|7269.8|7268.5|7265.7|32
1627927570000|2021-08-02 18:06:10|7267.5|7264.7|7266.9|7264.1|7268.4|7265.6|7266.5|7263.7|51
1627927580000|2021-08-02 18:06:20|7267.4|7264.6|7267.5|7264.7|7267.5|7264.7|7266.1|7263.3|27
1627927590000|2021-08-02 18:06:30|7266.6|7263.8|7265.9|7263.1|7266.6|7263.8|7265.5|7262.7|29
1627927600000|2021-08-02 18:06:40|7266|7263.2|7265.9|7263.1|7266.4|7263.6|7265.5|7262.7|34
1627927610000|2021-08-02 18:06:50|7266.4|7263.6|7268.5|7265.7|7268.5|7265.7|7266|7263.2|56
1627927620000|2021-08-02 18:07:00|7268.1|7265.3|7269.5|7266.7|7270.5|7267.7|7267|7264.2|119
1627927630000|2021-08-02 18:07:10|7269.6|7266.8|7269.5|7266.7|7270.5|7267.7|7269.5|7266.7|36
1627927640000|2021-08-02 18:07:20|7270.4|7267.6|7270.9|7268.1|7271|7268.2|7270.4|7267.6|36
1627927650000|2021-08-02 18:07:30|7271.4|7268.6|7271.5|7268.7|7271.5|7268.7|7270.9|7268.1|43
1627927660000|2021-08-02 18:07:40|7271.6|7268.8|7272.4|7269.6|7273.9|7271.1|7271.5|7268.7|71
1627927670000|2021-08-02 18:07:50|7272.3|7269.5|7271.9|7269.1|7272.4|7269.6|7271.6|7268.8|43
1627927680000|2021-08-02 18:08:00|7271.5|7268.7|7270.5|7267.7|7271.5|7268.7|7269.5|7266.7|62
1627927690000|2021-08-02 18:08:10|7270.9|7268.1|7269.9|7267.1|7271.4|7268.6|7268.5|7265.7|48
1627927700000|2021-08-02 18:08:20|7269.5|7266.7|7270|7267.2|7270|7267.2|7268.5|7265.1|79
1627927710000|2021-08-02 18:08:30|7269.6|7266.8|7270.5|7267.7|7270.5|7267.7|7269.5|7266.7|37
1627927720000|2021-08-02 18:08:40|7270.1|7267.3|7268.5|7265.7|7270.1|7267.3|7268.5|7265.7|29
1627927730000|2021-08-02 18:08:50|7267.6|7264.8|7266.4|7263.6|7268.5|7265.7|7266.4|7263.6|64
1627927740000|2021-08-02 18:09:00|7265.6|7262.8|7267.6|7264.8|7268.5|7265.7|7265.6|7262.8|44
1627927750000|2021-08-02 18:09:10|7268|7265.2|7266.5|7263.7|7268|7265.2|7266.5|7263.7|31
1627927760000|2021-08-02 18:09:20|7266.6|7263.8|7265.9|7263.1|7266.6|7263.8|7265.9|7263.1|39
1627927770000|2021-08-02 18:09:30|7266.4|7263.6|7266.5|7263.7|7266.5|7263.7|7266|7263.2|19
1627927780000|2021-08-02 18:09:40|7267|7264.2|7266.5|7263.7|7267|7264.2|7266.5|7263.7|11
1627927790000|2021-08-02 18:09:50|7266.9|7264.1|7267|7264.2|7267.4|7264.6|7266.5|7263.7|33
1627927800000|2021-08-02 18:10:00|7267.4|7264.6|7267.6|7264.8|7268.1|7265.3|7266.5|7263.7|175
1627927810000|2021-08-02 18:10:10|7268.1|7265.3|7268.5|7265.7|7269.1|7266.3|7267.6|7264.8|43
1627927820000|2021-08-02 18:10:20|7268|7265.2|7266.5|7263.7|7268|7265.2|7265.6|7262.8|23
1627927830000|2021-08-02 18:10:30|7266.1|7263.3|7265.5|7262.7|7267.1|7264.3|7265.1|7262.3|31
1627927840000|2021-08-02 18:10:40|7266.1|7263.3|7264.5|7261.7|7266.5|7263.7|7264.5|7261.7|6
1627927850000|2021-08-02 18:10:50|7264.1|7261.3|7264.6|7261.8|7265|7262.2|7263.5|7260.7|45
1627927860000|2021-08-02 18:11:00|7265.4|7262.6|7265.5|7262.7|7265.5|7262.7|7264.6|7261.8|37
1627927870000|2021-08-02 18:11:10|7265.4|7262.6|7265.6|7262.8|7266.4|7263.6|7265.1|7262.3|23
1627927880000|2021-08-02 18:11:20|7265.4|7262.6|7263.5|7260.7|7265.4|7262.6|7263.5|7260.7|9
1627927890000|2021-08-02 18:11:30|7262.6|7259.8|7262.1|7259.3|7262.6|7259.8|7262.1|7259.3|14
1627927900000|2021-08-02 18:11:40|7262.5|7259.7|7265|7262.2|7265.6|7262.8|7262.5|7259.7|65
1627927910000|2021-08-02 18:11:50|7264.6|7261.8|7265|7262.2|7265.6|7262.8|7264.5|7261.7|72
1627927920000|2021-08-02 18:12:00|7265.1|7262.3|7265.6|7262.8|7265.6|7262.8|7265.1|7262.3|21
1627927930000|2021-08-02 18:12:10|7265.5|7262.7|7264.5|7261.7|7265.5|7262.7|7264.5|7261.7|43
1627927940000|2021-08-02 18:12:20|7264|7261.2|7264|7261.2|7264|7261.2|7264|7261.2|10
1627927950000|2021-08-02 18:12:30|7263.6|7260.8|7265.9|7263.1|7266.4|7263.6|7263.6|7260.8|59
1627927960000|2021-08-02 18:12:40|7265.5|7262.7|7265.9|7263.1|7265.9|7263.1|7264.9|7262.1|38
1627927970000|2021-08-02 18:12:50|7266.4|7263.6|7265.9|7263.1|7266.4|7263.6|7265.9|7263.1|17
1627927980000|2021-08-02 18:13:00|7266.3|7263.5|7263.6|7260.8|7266.5|7263.7|7262.6|7259.8|36
1627927990000|2021-08-02 18:13:10|7264.5|7261.7|7266|7263.2|7266.3|7263.5|7264.5|7261.7|30
1627928000000|2021-08-02 18:13:20|7265.6|7262.8|7266.4|7263.6|7267|7264.2|7265.6|7262.8|47
1627928010000|2021-08-02 18:13:30|7265.6|7262.8|7266|7263.2|7266.4|7263.6|7265.6|7262.8|20
1627928020000|2021-08-02 18:13:40|7265.9|7263.1|7265.5|7262.7|7266|7263.2|7265|7262.2|25
1627928030000|2021-08-02 18:13:50|7265.4|7262.6|7264.5|7261.7|7265.5|7262.7|7264.5|7261.7|43
1627928040000|2021-08-02 18:14:00|7264.9|7262.1|7263.5|7260.7|7265|7262.2|7263.5|7260.7|33
1627928050000|2021-08-02 18:14:10|7264.3|7261.5|7264.9|7262.1|7265.4|7262.6|7264|7261.2|49
1627928060000|2021-08-02 18:14:20|7265.5|7262.7|7266.4|7263.6|7266.4|7263.6|7265.5|7262.7|51
1627928070000|2021-08-02 18:14:30|7266.5|7263.7|7266.4|7263.6|7266.5|7263.7|7265.6|7262.8|15
1627928080000|2021-08-02 18:14:40|7266.1|7263.3|7265.5|7262.7|7266.1|7263.3|7265.5|7262.7|9
1627928090000|2021-08-02 18:14:50|7265.6|7262.8|7267.4|7264.6|7267.4|7264.6|7265.5|7262.7|125
1627928100000|2021-08-02 18:15:00|7268.4|7265.6|7270.4|7267.6|7273.3|7270.5|7267.9|7265.1|84
1627928110000|2021-08-02 18:15:10|7270.5|7267.7|7271.4|7268.6|7271.4|7268.6|7270.5|7267.7|14
1627928120000|2021-08-02 18:15:20|7271.3|7268.5|7269.9|7267.1|7271.3|7268.5|7269.5|7266.7|9
1627928130000|2021-08-02 18:15:30|7269.5|7266.7|7269.5|7266.7|7270.9|7268.1|7269.5|7266.7|5
1627928140000|2021-08-02 18:15:40|7269.4|7266.6|7268.5|7265.7|7269.4|7266.6|7268.5|7265.7|26
1627928150000|2021-08-02 18:15:50|7268|7265.2|7267.5|7264.7|7268.5|7265.7|7266.5|7263.7|53
1627928160000|2021-08-02 18:16:00|7266.9|7264.1|7266.4|7263.6|7267|7264.2|7266.4|7263.6|19
1627928170000|2021-08-02 18:16:10|7266|7263.2|7266|7263.2|7266|7263.2|7266|7263.2|1
1627928180000|2021-08-02 18:16:20|7266.4|7263.6|7265|7262.2|7266.4|7263.6|7264.5|7261.7|38
1627928190000|2021-08-02 18:16:30|7265.5|7262.7|7266|7263.2|7266.4|7263.6|7264.9|7262.1|7
1627928200000|2021-08-02 18:16:40|7266.5|7263.7|7269.9|7267.1|7269.9|7267.1|7266.5|7263.7|55
1627928210000|2021-08-02 18:16:50|7270.4|7267.6|7270.5|7267.7|7271.9|7269.1|7269.9|7267.1|23
1627928220000|2021-08-02 18:17:00|7270.4|7267.6|7271.4|7268.6|7271.4|7268.6|7269.5|7266.7|8
1627928230000|2021-08-02 18:17:10|7271.9|7269.1|7271.5|7268.7|7271.9|7269.1|7269.9|7267.1|52
1627928240000|2021-08-02 18:17:20|7271.9|7269.1|7270.5|7267.7|7272|7269.2|7270.5|7267.7|20
1627928250000|2021-08-02 18:17:30|7271|7268.2|7271.5|7268.7|7271.5|7268.7|7270.5|7267.7|9
1627928260000|2021-08-02 18:17:40|7272|7269.2|7270.9|7268.1|7272.5|7269.7|7270.9|7268.1|25
1627928270000|2021-08-02 18:17:50|7270.5|7267.7|7271.5|7268.7|7271.5|7268.7|7270.5|7267.7|12
1627928280000|2021-08-02 18:18:00|7271.4|7268.6|7277|7274.2|7277|7274.2|7271.4|7268.6|95
1627928290000|2021-08-02 18:18:10|7275.7|7272.9|7274.9|7272.1|7275.7|7272.9|7273.9|7271.1|107
1627928300000|2021-08-02 18:18:20|7275|7272.2|7275.5|7272.7|7275.5|7272.7|7274.5|7271.7|53
1627928310000|2021-08-02 18:18:30|7276.5|7273.7|7277|7274.2|7277.4|7274.6|7275.5|7272.7|98
1627928320000|2021-08-02 18:18:40|7276.5|7273.7|7278.5|7275.7|7279.4|7276.6|7275.9|7273.1|86
1627928330000|2021-08-02 18:18:50|7278|7275.2|7276.3|7273.5|7278|7275.2|7275.9|7273.1|60
1627928340000|2021-08-02 18:19:00|7276.4|7273.6|7275.5|7272.7|7276.9|7274.1|7275.5|7272.7|67
1627928350000|2021-08-02 18:19:10|7275.3|7272.5|7270.5|7267.7|7275.3|7272.5|7270.5|7267.7|112
1627928360000|2021-08-02 18:19:20|7269.5|7266.7|7273|7270.2|7273.3|7270.5|7268.5|7265.7|97
1627928370000|2021-08-02 18:19:30|7272.9|7270.1|7273.9|7271.1|7275.5|7272.7|7272.9|7270.1|77
1627928380000|2021-08-02 18:19:40|7274.4|7271.6|7274.9|7272.1|7276.4|7273.6|7274.4|7271.6|30
1627928390000|2021-08-02 18:19:50|7275|7272.2|7271.5|7268.7|7275|7272.2|7271.5|7268.7|56
1627928400000|2021-08-02 18:20:00|7272|7269.2|7274.5|7271.7|7275.4|7272.6|7270.5|7267.7|61
1627928410000|2021-08-02 18:20:10|7274.4|7271.6|7272.9|7270.1|7274.9|7272.1|7272.5|7269.7|82
1627928420000|2021-08-02 18:20:20|7273.4|7270.6|7271.9|7269.1|7273.9|7271.1|7270.9|7268.1|91
1627928430000|2021-08-02 18:20:30|7271.5|7268.7|7270.5|7267.7|7271.5|7268.7|7269.5|7266.7|27
1627928440000|2021-08-02 18:20:40|7270.4|7267.6|7272.5|7269.7|7272.9|7270.1|7269.9|7267.1|45
1627928450000|2021-08-02 18:20:50|7272.4|7269.6|7271.8|7269|7273.8|7271|7271.4|7268.6|62
1627928460000|2021-08-02 18:21:00|7271.9|7269.1|7273.5|7270.7|7274.4|7271.6|7271.5|7268.7|46
1627928470000|2021-08-02 18:21:10|7273.4|7270.6|7274.4|7271.6|7274.4|7271.6|7273.4|7270.6|36
1627928480000|2021-08-02 18:21:20|7273.5|7270.7|7273.4|7270.6|7273.5|7270.7|7273.4|7270.6|18
1627928490000|2021-08-02 18:21:30|7273.5|7270.7|7274.5|7271.7|7275.9|7273.1|7273.4|7270.6|52
1627928500000|2021-08-02 18:21:40|7274.3|7271.5|7277.5|7274.7|7277.5|7274.7|7273|7270.2|69
1627928510000|2021-08-02 18:21:50|7277.4|7274.6|7275.5|7272.7|7278.4|7275.6|7275.5|7272.7|67
1627928520000|2021-08-02 18:22:00|7275.9|7273.1|7274.5|7271.7|7275.9|7273.1|7274.5|7271.7|61
1627928530000|2021-08-02 18:22:10|7275.5|7272.7|7277.4|7274.6|7277.4|7274.6|7274.5|7271.7|38
1627928540000|2021-08-02 18:22:20|7277.5|7274.7|7278.9|7276.1|7278.9|7276.1|7277.5|7274.7|56
1627928550000|2021-08-02 18:22:30|7278.4|7275.6|7279.9|7277.1|7283.3|7280.5|7278.4|7275.6|175
1627928560000|2021-08-02 18:22:40|7279.5|7276.7|7278.9|7276.1|7280.4|7277.6|7278.9|7276.1|20
1627928570000|2021-08-02 18:22:50|7279.4|7276.6|7280.4|7277.6|7280.4|7277.6|7278.5|7275.7|36
1627928580000|2021-08-02 18:23:00|7280.3|7277.5|7280.9|7278.1|7281.5|7278.7|7279.9|7277.1|94
1627928590000|2021-08-02 18:23:10|7281.4|7278.6|7279.4|7276.6|7281.4|7278.6|7278.5|7275.7|48
1627928600000|2021-08-02 18:23:20|7279.5|7276.7|7280.9|7278.1|7281|7278.2|7279.5|7276.7|20
1627928610000|2021-08-02 18:23:30|7280.5|7277.7|7277.4|7274.6|7280.5|7277.7|7276.5|7273.7|31
1627928620000|2021-08-02 18:23:40|7276.9|7274.1|7278.5|7275.7|7278.5|7275.7|7276.4|7273.6|24
1627928630000|2021-08-02 18:23:50|7278.9|7276.1|7276.5|7273.7|7278.9|7276.1|7276.5|7273.7|12
1627928640000|2021-08-02 18:24:00|7276.9|7274.1|7274|7271.2|7277.5|7274.7|7272.5|7269.7|102
1627928650000|2021-08-02 18:24:10|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|7272.5|7269.7|39
1627928660000|2021-08-02 18:24:20|7274.9|7272.1|7274.5|7271.7|7275.9|7273.1|7274.5|7271.7|11
1627928670000|2021-08-02 18:24:30|7275.4|7272.6|7276|7273.2|7276.5|7273.7|7274.9|7272.1|34
1627928680000|2021-08-02 18:24:40|7275.5|7272.7|7277.4|7274.6|7277.5|7274.7|7275.5|7272.7|14
1627928690000|2021-08-02 18:24:50|7276.9|7274.1|7275.9|7273.1|7277.5|7274.7|7275.5|7272.7|72
1627928700000|2021-08-02 18:25:00|7275.5|7272.7|7280.5|7277.7|7280.5|7277.7|7275.5|7272.7|141
1627928710000|2021-08-02 18:25:10|7280.4|7277.6|7280.5|7277.7|7280.5|7277.7|7280|7277.2|155
1627928720000|2021-08-02 18:25:20|7280.4|7277.6|7279.5|7276.7|7280.5|7277.7|7277.4|7274.6|160
1627928730000|2021-08-02 18:25:30|7279.4|7276.6|7278.4|7275.6|7280.3|7277.5|7277.5|7274.7|79
1627928740000|2021-08-02 18:25:40|7278.5|7275.7|7278.4|7275.6|7279.4|7276.6|7277.5|7274.7|32
1627928750000|2021-08-02 18:25:50|7278.5|7275.7|7277.5|7274.7|7278.5|7275.7|7277.5|7274.7|14
1627928760000|2021-08-02 18:26:00|7277.9|7275.1|7278.4|7275.6|7278.4|7275.6|7277.4|7274.6|36
1627928770000|2021-08-02 18:26:10|7277.5|7274.7|7278.5|7275.7|7278.9|7276.1|7277.5|7274.7|24
1627928780000|2021-08-02 18:26:20|7277.5|7274.7|7275|7272.2|7277.5|7274.7|7275|7272.2|48
1627928790000|2021-08-02 18:26:30|7274.5|7271.7|7277.4|7274.6|7277.9|7275.1|7274.5|7271.7|64
1627928800000|2021-08-02 18:26:40|7276.4|7273.6|7276.9|7274.1|7276.9|7274.1|7275.5|7272.7|45
1627928810000|2021-08-02 18:26:50|7276.5|7273.7|7274.9|7272.1|7276.5|7273.7|7273.5|7270.7|60
1627928820000|2021-08-02 18:27:00|7274|7271.2|7276|7273.2|7276.9|7274.1|7273.5|7270.7|144
1627928830000|2021-08-02 18:27:10|7276.5|7273.7|7275.4|7272.6|7277.4|7274.6|7274.5|7271.7|305
1627928840000|2021-08-02 18:27:20|7275.5|7272.7|7275.5|7272.7|7275.9|7273.1|7274.5|7271.7|79
1627928850000|2021-08-02 18:27:30|7275.9|7273.1|7275.4|7272.6|7276.4|7273.6|7275.4|7272.6|62
1627928860000|2021-08-02 18:27:40|7276.5|7273.7|7277.5|7274.7|7278.4|7275.6|7276|7273.2|123
1627928870000|2021-08-02 18:27:50|7277.3|7274.5|7279.1|7276.3|7280.5|7277.7|7276.5|7273.7|122
1627928880000|2021-08-02 18:28:00|7279|7276.2|7279.5|7276.7|7280.5|7277.7|7278.5|7275.7|254
1627928890000|2021-08-02 18:28:10|7278.5|7275.7|7274.5|7271.7|7278.5|7275.7|7274.5|7271.7|306
1627928900000|2021-08-02 18:28:20|||||||||614
1627928910000|2021-08-02 18:28:30|7275.5|7272.7|7277.5|7274.7|7278.5|7275.7|7274.5|7271.7|1135
1627928920000|2021-08-02 18:28:40|7277|7274.2|7277.5|7274.7|7277.5|7274.7|7276.5|7273.7|294
1627928930000|2021-08-02 18:28:50|7276.6|7273.8|7276.5|7273.7|7276.6|7273.8|7276.5|7273.7|365
1627928940000|2021-08-02 18:29:00|||||||||439
1627928950000|2021-08-02 18:29:10|7277.4|7274.6|7280.5|7277.7|7280.5|7277.7|7277.4|7274.6|484
1627928960000|2021-08-02 18:29:20|7280.6|7277.8|7283.5|7280.7|7284.5|7281.7|7280.6|7277.8|503
1627928970000|2021-08-02 18:29:30|7284.5|7281.7|7286.5|7283.7|7287|7284.2|7283.5|7280.7|713
1627928980000|2021-08-02 18:29:40|7285.5|7282.7|7285.5|7282.7|7286.6|7283.8|7283.6|7280.8|406
1627928990000|2021-08-02 18:29:50|7285.6|7282.8|7284.6|7281.8|7285.6|7282.8|7282.5|7279.7|320
1627929000000|2021-08-02 18:30:00|7284.5|7281.7|7283.6|7280.8|7284.6|7281.8|7281.7|7278.9|466
1627929010000|2021-08-02 18:30:10|7283.5|7280.7|7283.5|7280.7|7284|7281.2|7282|7279.2|376
1627929020000|2021-08-02 18:30:20|7284|7281.2|7284.5|7281.7|7285.5|7282.7|7284|7281.2|156
1627929030000|2021-08-02 18:30:30|7284.9|7282.1|7282.5|7279.7|7285.5|7282.7|7281.5|7278.7|42
1627929040000|2021-08-02 18:30:40|7281.5|7278.7|7282.4|7279.6|7282.5|7279.7|7281.5|7278.7|45
1627929050000|2021-08-02 18:30:50|7282.5|7279.7|7282.5|7279.7|7283.3|7280.5|7281.5|7278.7|32
1627929060000|2021-08-02 18:31:00|7282|7279.2|7282.5|7279.7|7283.4|7280.6|7282|7279.2|27
1627929070000|2021-08-02 18:31:10|7281.5|7278.7|7282.5|7279.7|7282.9|7280.1|7281.5|7278.7|35
1627929080000|2021-08-02 18:31:20|7281.5|7278.7|7279.5|7276.7|7281.9|7279.1|7279.5|7276.7|117
1627929090000|2021-08-02 18:31:30|7280.4|7277.6|7280.6|7277.8|7281.5|7278.7|7280.4|7277.6|57
1627929100000|2021-08-02 18:31:40|7280.5|7277.7|7283|7280.2|7283|7280.2|7280.5|7277.7|34
1627929110000|2021-08-02 18:31:50|7282.5|7279.7|7283.4|7280.6|7283.5|7280.7|7282.5|7279.7|106
1627929120000|2021-08-02 18:32:00|7282.5|7279.7|7283.4|7280.6|7283.4|7280.6|7282.5|7279.7|34
1627929130000|2021-08-02 18:32:10|7283|7280.2|7281|7278.2|7283|7280.2|7281|7278.2|59
1627929140000|2021-08-02 18:32:20|7280.6|7277.8|7280.5|7277.7|7281.5|7278.7|7280.5|7277.7|22
1627929150000|2021-08-02 18:32:30|||||||||18
1627929160000|2021-08-02 18:32:40|7281.4|7278.6|7281.5|7278.7|7282.4|7279.6|7281.4|7278.6|30
1627929170000|2021-08-02 18:32:50|7281.4|7278.6|7280.5|7277.7|7281.4|7278.6|7280.5|7277.7|30
1627929180000|2021-08-02 18:33:00|7281.4|7278.6|7281.4|7278.6|7281.5|7278.7|7281|7278.2|17
1627929200000|2021-08-02 18:33:20|7280.6|7277.8|7280.5|7277.7|7280.6|7277.8|7280.5|7277.7|29
1627929210000|2021-08-02 18:33:30|||||||||7
1627929220000|2021-08-02 18:33:40|||||||||6
1627929230000|2021-08-02 18:33:50|7279.5|7276.7|7279.4|7276.6|7279.5|7276.7|7278.5|7275.7|28
1627929240000|2021-08-02 18:34:00|7279.5|7276.7|7279|7276.2|7279.5|7276.7|7278.4|7275.6|53
1627929250000|2021-08-02 18:34:10|7278.5|7275.7|7279.4|7276.6|7279.4|7276.6|7278.5|7275.7|28
1627929260000|2021-08-02 18:34:20|||||||||12
1627929270000|2021-08-02 18:34:30|||||||||18
1627929280000|2021-08-02 18:34:40|||||||||1
1627929290000|2021-08-02 18:34:50|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278|7275.2|61
1627929300000|2021-08-02 18:35:00|7278.5|7275.7|7279.4|7276.6|7279.4|7276.6|7278.5|7275.7|13
1627929320000|2021-08-02 18:35:20|7278.5|7275.7|7279.4|7276.6|7279.4|7276.6|7278.5|7275.7|19
1627929330000|2021-08-02 18:35:30|7279|7276.2|7278.9|7276.1|7279|7276.2|7278.4|7275.6|6
1627929340000|2021-08-02 18:35:40|7278.4|7275.6|7278.4|7275.6|7278.9|7276.1|7278.4|7275.6|49
1627929360000|2021-08-02 18:36:00|7278|7275.2|7277.5|7274.7|7278|7275.2|7277.5|7274.7|6
1627929370000|2021-08-02 18:36:10|7277.4|7274.6|7275|7272.2|7277.4|7274.6|7275|7272.2|78
1627929390000|2021-08-02 18:36:30|7274.5|7271.7|7273.5|7270.7|7274.5|7271.7|7273.5|7270.7|54
1627929410000|2021-08-02 18:36:50|7274|7271.2|7273.6|7270.8|7274|7271.2|7273.6|7270.8|29
1627929420000|2021-08-02 18:37:00|7273.5|7270.7|7273.5|7270.7|7273.5|7270.7|7273.5|7270.7|4
1627929430000|2021-08-02 18:37:10|7273.4|7270.6|7274|7271.2|7274.3|7271.5|7273.4|7270.6|19
1627929440000|2021-08-02 18:37:20|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274|7271.2|1
1627929450000|2021-08-02 18:37:30|||||||||2
1627929470000|2021-08-02 18:37:50|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|30
1627929480000|2021-08-02 18:38:00|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|32
1627929490000|2021-08-02 18:38:10|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|0
1627929500000|2021-08-02 18:38:20|7274.5|7271.7|7275.4|7272.6|7275.4|7272.6|7274.5|7271.7|18
1627929510000|2021-08-02 18:38:30|7274.5|7271.7|7274.4|7271.6|7275.4|7272.6|7273.4|7270.6|46
1627929520000|2021-08-02 18:38:40|7273.5|7270.7|7274|7271.2|7274|7271.2|7273.5|7270.7|5
1627929530000|2021-08-02 18:38:50|7273.4|7270.6|7274.4|7271.6|7274.4|7271.6|7273.4|7270.6|7
1627929540000|2021-08-02 18:39:00|7274|7271.2|7274.4|7271.6|7275.4|7272.6|7274|7271.2|21
1627929550000|2021-08-02 18:39:10|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|10
1627929560000|2021-08-02 18:39:20|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|0
1627929570000|2021-08-02 18:39:30|7273.9|7271.1|7273.4|7270.6|7273.9|7271.1|7273.4|7270.6|1
1627929590000|2021-08-02 18:39:50|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|14
1627929600000|2021-08-02 18:40:00|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|1
1627929610000|2021-08-02 18:40:10|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|21
1627929620000|2021-08-02 18:40:20|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7274.5|7271.7|24
1627929630000|2021-08-02 18:40:30|||||||||2
1627929640000|2021-08-02 18:40:40|7276.4|7273.6|7274.5|7271.7|7276.4|7273.6|7274.5|7271.7|47
1627929650000|2021-08-02 18:40:50|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|4
1627929660000|2021-08-02 18:41:00|||||||||1
1627929670000|2021-08-02 18:41:10|7275.9|7273.1|7275.4|7272.6|7275.9|7273.1|7275.4|7272.6|1
1627929680000|2021-08-02 18:41:20|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|6
1627929690000|2021-08-02 18:41:30|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274|7271.2|1
1627929700000|2021-08-02 18:41:40|7274|7271.2|7274.4|7271.6|7274.4|7271.6|7274|7271.2|2
1627929710000|2021-08-02 18:41:50|||||||||1
1627929720000|2021-08-02 18:42:00|7274.5|7271.7|7274.9|7272.1|7274.9|7272.1|7274.5|7271.7|4
1627929730000|2021-08-02 18:42:10|7274.5|7271.7|7274.4|7271.6|7274.9|7272.1|7274.4|7271.6|21
1627929740000|2021-08-02 18:42:20|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|6
1627929750000|2021-08-02 18:42:30|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274|7271.2|9
1627929790000|2021-08-02 18:43:10|7273.9|7271.1|7273.4|7270.6|7273.9|7271.1|7273.4|7270.6|39
1627929800000|2021-08-02 18:43:20|7272.9|7270.1|7273|7270.2|7273.4|7270.6|7272.5|7269.7|6
1627929820000|2021-08-02 18:43:40|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|6
1627929830000|2021-08-02 18:43:50|7273|7270.2|7273.4|7270.6|7273.4|7270.6|7273|7270.2|8
1627929840000|2021-08-02 18:44:00|7273.9|7271.1|7272|7269.2|7273.9|7271.1|7271.4|7268.6|17
1627929850000|2021-08-02 18:44:10|7271|7268.2|7272|7269.2|7272|7269.2|7270.5|7267.7|27
1627929860000|2021-08-02 18:44:20|7272.4|7269.6|7272|7269.2|7272.4|7269.6|7271.5|7268.7|12
1627929870000|2021-08-02 18:44:30|7271.5|7268.7|7271|7268.2|7272|7269.2|7271|7268.2|25
1627929880000|2021-08-02 18:44:40|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|3
1627929900000|2021-08-02 18:45:00|7271.9|7269.1|7270.5|7267.7|7271.9|7269.1|7270.5|7267.7|211
1627929910000|2021-08-02 18:45:10|7269.5|7266.7|7269.5|7266.7|7270.4|7267.6|7269.5|7266.7|92
1627929920000|2021-08-02 18:45:20|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|5
1627929940000|2021-08-02 18:45:40|7271.3|7268.5|7271.4|7268.6|7271.4|7268.6|7271.3|7268.5|15
1627929960000|2021-08-02 18:46:00|7270.4|7267.6|7269.4|7266.6|7270.4|7267.6|7269.4|7266.6|18
1627929970000|2021-08-02 18:46:10|7270.4|7267.6|7269.5|7266.7|7270.4|7267.6|7269.5|7266.7|1
1627929990000|2021-08-02 18:46:30|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7268.6|7265.8|4
1627930000000|2021-08-02 18:46:40|7269|7266.2|7269.4|7266.6|7269.9|7267.1|7268.9|7266.1|0
1627930010000|2021-08-02 18:46:50|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.4|7266.6|14
1627930020000|2021-08-02 18:47:00|7269.5|7266.7|7270.4|7267.6|7270.4|7267.6|7269.4|7266.6|3
1627930030000|2021-08-02 18:47:10|7270.5|7267.7|7270.9|7268.1|7270.9|7268.1|7270.5|7267.7|23
1627930040000|2021-08-02 18:47:20|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|0
1627930060000|2021-08-02 18:47:40|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271|7268.2|16
1627930070000|2021-08-02 18:47:50|7271|7268.2|7272.4|7269.6|7272.4|7269.6|7271|7268.2|8
1627930080000|2021-08-02 18:48:00|7272|7269.2|7271.9|7269.1|7272.4|7269.6|7271.9|7269.1|26
1627930090000|2021-08-02 18:48:10|7272.4|7269.6|7273|7270.2|7273|7270.2|7272.4|7269.6|3
1627930110000|2021-08-02 18:48:30|7272.6|7269.8|7271.8|7269|7272.6|7269.8|7271.4|7268.6|11
1627930120000|2021-08-02 18:48:40|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|3
1627930130000|2021-08-02 18:48:50|||||||||7
1627930140000|2021-08-02 18:49:00|7271.5|7268.7|7272.4|7269.6|7272.4|7269.6|7271.5|7268.7|4
1627930150000|2021-08-02 18:49:10|||||||||1
1627930160000|2021-08-02 18:49:20|||||||||3
1627930180000|2021-08-02 18:49:40|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|7272.5|7269.7|9
1627930190000|2021-08-02 18:49:50|7272.5|7269.7|7273.4|7270.6|7273.4|7270.6|7272.5|7269.7|15
1627930200000|2021-08-02 18:50:00|7272.6|7269.8|7272.6|7269.8|7272.6|7269.8|7272.6|7269.8|4
1627930210000|2021-08-02 18:50:10|7272|7269.2|7272.4|7269.6|7272.4|7269.6|7271.9|7269.1|2
1627930230000|2021-08-02 18:50:30|7272.5|7269.7|7273.4|7270.6|7273.4|7270.6|7272.5|7269.7|4
1627930250000|2021-08-02 18:50:50|7274|7271.2|7273.9|7271.1|7274.4|7271.6|7273.5|7270.7|7
1627930260000|2021-08-02 18:51:00|7274|7271.2|7273.5|7270.7|7274|7271.2|7273.5|7270.7|1
1627930280000|2021-08-02 18:51:20|7273.4|7270.6|7273|7270.2|7273.4|7270.6|7273|7270.2|2
1627930290000|2021-08-02 18:51:30|7273.4|7270.6|7274.4|7271.6|7274.4|7271.6|7273.4|7270.6|7
1627930310000|2021-08-02 18:51:50|7275.4|7272.6|7275.9|7273.1|7276.4|7273.6|7275.4|7272.6|7
1627930320000|2021-08-02 18:52:00|7276|7273.2|7275.4|7272.6|7276|7273.2|7275|7272.2|12
1627930330000|2021-08-02 18:52:10|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|1
1627930340000|2021-08-02 18:52:20|7275.4|7272.6|7275|7272.2|7275.4|7272.6|7275|7272.2|2
1627930350000|2021-08-02 18:52:30|7274.6|7271.8|7274.5|7271.7|7274.6|7271.8|7274.5|7271.7|0
1627930360000|2021-08-02 18:52:40|7274.9|7272.1|7275.4|7272.6|7275.4|7272.6|7274.9|7272.1|1
1627930370000|2021-08-02 18:52:50|7275.6|7272.8|7276|7273.2|7276.4|7273.6|7275.6|7272.8|11
1627930380000|2021-08-02 18:53:00|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|1
1627930390000|2021-08-02 18:53:10|7276|7273.2|7277|7274.2|7277|7274.2|7276|7273.2|3
1627930400000|2021-08-02 18:53:20|7277.4|7274.6|7277|7274.2|7277.4|7274.6|7277|7274.2|0
1627930410000|2021-08-02 18:53:30|7277.4|7274.6|7278.5|7275.7|7279|7276.2|7277.4|7274.6|17
1627930420000|2021-08-02 18:53:40|7278.9|7276.1|7278.3|7275.5|7278.9|7276.1|7278.3|7275.5|0
1627930430000|2021-08-02 18:53:50|7277.9|7275.1|7278.4|7275.6|7278.4|7275.6|7277.9|7275.1|6
1627930440000|2021-08-02 18:54:00|7278.8|7276|7278|7275.2|7279.4|7276.6|7278|7275.2|10
1627930450000|2021-08-02 18:54:10|7278.4|7275.6|7278|7275.2|7278.4|7275.6|7278|7275.2|3
1627930460000|2021-08-02 18:54:20|7277.6|7274.8|7277|7274.2|7277.6|7274.8|7277|7274.2|22
1627930470000|2021-08-02 18:54:30|7276.6|7273.8|7276.5|7273.7|7276.6|7273.8|7276.5|7273.7|50
1627930480000|2021-08-02 18:54:40|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|7277.4|7274.6|25
1627930490000|2021-08-02 18:54:50|7278.4|7275.6|7279.4|7276.6|7279.4|7276.6|7278.4|7275.6|25
1627930500000|2021-08-02 18:55:00|7279.5|7276.7|7278.1|7275.3|7279.5|7276.7|7278.1|7275.3|39
1627930510000|2021-08-02 18:55:10|7278|7275.2|7278.4|7275.6|7278.4|7275.6|7278|7275.2|10
1627930540000|2021-08-02 18:55:40|7278.5|7275.7|7279.4|7276.6|7279.4|7276.6|7278.4|7275.6|2
1627930550000|2021-08-02 18:55:50|7280|7277.2|7280|7277.2|7280|7277.2|7280|7277.2|12
1627930570000|2021-08-02 18:56:10|7280.4|7277.6|7280.5|7277.7|7280.5|7277.7|7280.4|7277.6|2
1627930580000|2021-08-02 18:56:20|7280.4|7277.6|7280|7277.2|7280.4|7277.6|7280|7277.2|11
1627930600000|2021-08-02 18:56:40|7279.5|7276.7|7279.4|7276.6|7279.5|7276.7|7279.4|7276.6|12
1627930610000|2021-08-02 18:56:50|7279.5|7276.7|7279.5|7276.7|7279.5|7276.7|7279.5|7276.7|1
1627930620000|2021-08-02 18:57:00|7279.3|7276.5|7278.5|7275.7|7279.3|7276.5|7278.5|7275.7|41
1627930630000|2021-08-02 18:57:10|7278.4|7275.6|7279|7276.2|7279|7276.2|7278.4|7275.6|6
1627930640000|2021-08-02 18:57:20|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|9
1627930670000|2021-08-02 18:57:50|7280|7277.2|7280.4|7277.6|7280.4|7277.6|7280|7277.2|1
1627930680000|2021-08-02 18:58:00|7280|7277.2|7280|7277.2|7280.4|7277.6|7280|7277.2|26
1627930720000|2021-08-02 18:58:40|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|2
1627930730000|2021-08-02 18:58:50|7280|7277.2|7280|7277.2|7280|7277.2|7280|7277.2|1
1627930740000|2021-08-02 18:59:00|7280.4|7277.6|7281.4|7278.6|7281.5|7278.7|7280.4|7277.6|20
1627930750000|2021-08-02 18:59:10|||||||||5
1627930760000|2021-08-02 18:59:20|||||||||1
1627930770000|2021-08-02 18:59:30|7280.5|7277.7|7280.5|7277.7|7280.5|7277.7|7280.5|7277.7|17
1627930780000|2021-08-02 18:59:40|7281|7278.2|7281.5|7278.7|7281.5|7278.7|7281|7278.2|22
1627930790000|2021-08-02 18:59:50|7281|7278.2|7281.4|7278.6|7281.4|7278.6|7280.9|7278.1|5
1627930800000|2021-08-02 19:00:00|7281|7278.2|7280|7277.2|7281.4|7278.6|7280|7277.2|11
1627930840000|2021-08-02 19:00:40|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|5
1627930850000|2021-08-02 19:00:50|7279.5|7276.7|7280|7277.2|7280|7277.2|7279.5|7276.7|3
1627930860000|2021-08-02 19:01:00|7280.4|7277.6|7280|7277.2|7280.4|7277.6|7280|7277.2|2
1627930870000|2021-08-02 19:01:10|7279.5|7276.7|7278.5|7275.7|7279.5|7276.7|7278.5|7275.7|11
1627930880000|2021-08-02 19:01:20|7278.4|7275.6|7278|7275.2|7278.4|7275.6|7278|7275.2|1
1627930910000|2021-08-02 19:01:50|||||||||1
1627930920000|2021-08-02 19:02:00|7277.6|7274.8|7278.4|7275.6|7278.4|7275.6|7277.5|7274.7|6
1627930930000|2021-08-02 19:02:10|||||||||1
1627930950000|2021-08-02 19:02:30|||||||||1
1627930970000|2021-08-02 19:02:50|7278.5|7275.7|7281.4|7278.6|7281.4|7278.6|7278.5|7275.7|28
1627930980000|2021-08-02 19:03:00|||||||||2
1627931000000|2021-08-02 19:03:20|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|1
1627931020000|2021-08-02 19:03:40|||||||||2
1627931040000|2021-08-02 19:04:00|||||||||17
1627931080000|2021-08-02 19:04:40|||||||||42
1627931090000|2021-08-02 19:04:50|7282.5|7279.7|7283.4|7280.6|7283.4|7280.6|7282.5|7279.7|14
1627931120000|2021-08-02 19:05:20|7283|7280.2|7282.5|7279.7|7283.4|7280.6|7282.5|7279.7|9
1627931140000|2021-08-02 19:05:40|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|0
1627931150000|2021-08-02 19:05:50|7282.5|7279.7|7283.4|7280.6|7283.4|7280.6|7282.5|7279.7|11
1627931180000|2021-08-02 19:06:20|||||||||1
1627931200000|2021-08-02 19:06:40|||||||||1
1627931210000|2021-08-02 19:06:50|7283|7280.2|7282.5|7279.7|7283.4|7280.6|7282.5|7279.7|5
1627931220000|2021-08-02 19:07:00|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|1
1627931230000|2021-08-02 19:07:10|7281.2|7278.4|7280.4|7277.6|7281.2|7278.4|7280|7277.2|20
1627931240000|2021-08-02 19:07:20|||||||||1
1627931260000|2021-08-02 19:07:40|||||||||3
1627931270000|2021-08-02 19:07:50|7279.5|7276.7|7279.5|7276.7|7279.5|7276.7|7279.5|7276.7|3
1627931280000|2021-08-02 19:08:00|7280.4|7277.6|7280|7277.2|7280.4|7277.6|7280|7277.2|9
1627931290000|2021-08-02 19:08:10|7279.5|7276.7|7278.9|7276.1|7279.5|7276.7|7278.5|7275.7|5
1627931300000|2021-08-02 19:08:20|7278.4|7275.6|7279.4|7276.6|7279.4|7276.6|7278.4|7275.6|0
1627931350000|2021-08-02 19:09:10|7279.5|7276.7|7280|7277.2|7280|7277.2|7279.5|7276.7|3
1627931360000|2021-08-02 19:09:20|7280.4|7277.6|7280|7277.2|7280.4|7277.6|7279.5|7276.7|13
1627931370000|2021-08-02 19:09:30|7279.5|7276.7|7279.9|7277.1|7279.9|7277.1|7279.5|7276.7|0
1627931380000|2021-08-02 19:09:40|7279.5|7276.7|7279.4|7276.6|7279.5|7276.7|7279.4|7276.6|0
1627931400000|2021-08-02 19:10:00|7279.5|7276.7|7279.9|7277.1|7279.9|7277.1|7279.5|7276.7|3
1627931410000|2021-08-02 19:10:10|7280|7277.2|7280|7277.2|7280|7277.2|7280|7277.2|0
1627931420000|2021-08-02 19:10:20|7280.4|7277.6|7281.4|7278.6|7281.5|7278.7|7280.4|7277.6|27
1627931430000|2021-08-02 19:10:30|7280.5|7277.7|7280.4|7277.6|7280.9|7278.1|7280.4|7277.6|3
1627931440000|2021-08-02 19:10:40|||||||||1
1627931460000|2021-08-02 19:11:00|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|25
1627931480000|2021-08-02 19:11:20|||||||||101
1627931500000|2021-08-02 19:11:40|||||||||32
1627931510000|2021-08-02 19:11:50|7281.5|7278.7|7281.8|7279|7282.8|7280|7281.5|7278.7|33
1627931520000|2021-08-02 19:12:00|7281.9|7279.1|7282.4|7279.6|7282.4|7279.6|7281.9|7279.1|0
1627931530000|2021-08-02 19:12:10|||||||||1
1627931570000|2021-08-02 19:12:50|7281.8|7279|7282.4|7279.6|7282.4|7279.6|7281.8|7279|109
1627931580000|2021-08-02 19:13:00|7282.8|7280|7282.4|7279.6|7282.8|7280|7282.4|7279.6|16
1627931590000|2021-08-02 19:13:10|7282.8|7280|7282.4|7279.6|7282.8|7280|7282.4|7279.6|8
1627931640000|2021-08-02 19:14:00|7282.8|7280|7284.4|7281.6|7284.4|7281.6|7282.8|7280|19
1627931650000|2021-08-02 19:14:10|7284.3|7281.5|7283.5|7280.7|7284.3|7281.5|7283.5|7280.7|20
1627931660000|2021-08-02 19:14:20|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|7282.8|7280|4
1627931670000|2021-08-02 19:14:30|||||||||30
1627931680000|2021-08-02 19:14:40|7283.8|7281|7283.9|7281.1|7284.3|7281.5|7283.8|7281|4
1627931690000|2021-08-02 19:14:50|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|0
1627931700000|2021-08-02 19:15:00|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|0
1627931710000|2021-08-02 19:15:10|7284.8|7282|7285.4|7282.6|7285.4|7282.6|7284.8|7282|4
1627931720000|2021-08-02 19:15:20|7284.4|7281.6|7284.5|7281.7|7285.4|7282.6|7284.4|7281.6|35
1627931730000|2021-08-02 19:15:30|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|0
1627931740000|2021-08-02 19:15:40|7283.5|7280.7|7283.5|7280.7|7283.5|7280.7|7283.5|7280.7|22
1627931750000|2021-08-02 19:15:50|7285.1|7281.1|7286.4|7283.6|7286.4|7283.6|7285.1|7281.1|80
1627931760000|2021-08-02 19:16:00|7285.9|7283.1|7285.5|7282.7|7285.9|7283.1|7285.5|7282.7|7
1627931780000|2021-08-02 19:16:20|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|1
1627931800000|2021-08-02 19:16:40|7285.5|7282.7|7287.4|7284.6|7287.4|7284.6|7285.5|7282.7|7
1627931810000|2021-08-02 19:16:50|7287|7284.2|7286.5|7283.7|7287|7284.2|7286.4|7283.6|5
1627931820000|2021-08-02 19:17:00|7286.9|7284.1|7286.9|7284.1|7287.3|7284.5|7286.5|7283.7|7
1627931830000|2021-08-02 19:17:10|7286.5|7283.7|7286.5|7283.7|7286.5|7283.7|7286.5|7283.7|0
1627931840000|2021-08-02 19:17:20|7286.9|7284.1|7288.4|7285.6|7288.4|7285.6|7286.9|7284.1|36
1627931870000|2021-08-02 19:17:50|7288.5|7285.7|7288.5|7285.7|7289.3|7286.5|7288.5|7285.7|13
1627931880000|2021-08-02 19:18:00|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289|7286.2|6
1627931890000|2021-08-02 19:18:10|7289|7286.2|7288.5|7285.7|7289|7286.2|7288.5|7285.7|11
1627931910000|2021-08-02 19:18:30|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|0
1627931920000|2021-08-02 19:18:40|7288|7285.2|7287|7284.2|7288|7285.2|7287|7284.2|12
1627931930000|2021-08-02 19:18:50|||||||||1
1627931940000|2021-08-02 19:19:00|7287.4|7284.6|7286.5|7283.7|7287.4|7284.6|7286.5|7283.7|1
1627931960000|2021-08-02 19:19:20|7286.9|7284.1|7286.5|7283.7|7287|7284.2|7286.5|7283.7|2
1627931970000|2021-08-02 19:19:30|7287.5|7284.7|7287.5|7284.7|7287.9|7285.1|7287.5|7284.7|8
1627931980000|2021-08-02 19:19:40|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|1
1627932020000|2021-08-02 19:20:20|7287|7284.2|7286.5|7283.7|7287|7284.2|7286.5|7283.7|9
1627932040000|2021-08-02 19:20:40|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|7286|7283.2|7
1627932060000|2021-08-02 19:21:00|7286.5|7283.7|7287|7284.2|7287.4|7284.6|7286.5|7283.7|4
1627932070000|2021-08-02 19:21:10|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|1
1627932080000|2021-08-02 19:21:20|7287.5|7284.7|7288|7285.2|7288|7285.2|7287.5|7284.7|3
1627932090000|2021-08-02 19:21:30|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|2
1627932100000|2021-08-02 19:21:40|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289|7286.2|22
1627932110000|2021-08-02 19:21:50|7289|7286.2|7288.5|7285.7|7289|7286.2|7288.5|7285.7|2
1627932120000|2021-08-02 19:22:00|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|0
1627932130000|2021-08-02 19:22:10|7287.9|7285.1|7287.9|7285.1|7288.4|7285.6|7287.9|7285.1|2
1627932140000|2021-08-02 19:22:20|7288.4|7285.6|7287.4|7284.6|7288.4|7285.6|7287.4|7284.6|1
1627932170000|2021-08-02 19:22:50|7287.9|7285.1|7287.9|7285.1|7288.4|7285.6|7287.9|7285.1|4
1627932180000|2021-08-02 19:23:00|7287.4|7284.6|7287.4|7284.6|7288.4|7285.6|7287.4|7284.6|2
1627932200000|2021-08-02 19:23:20|7287.5|7284.7|7287.9|7285.1|7288.4|7285.6|7287.5|7284.7|4
1627932210000|2021-08-02 19:23:30|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|0
1627932230000|2021-08-02 19:23:50|||||||||1
1627932240000|2021-08-02 19:24:00|||||||||1
1627932280000|2021-08-02 19:24:40|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|3
1627932290000|2021-08-02 19:24:50|7288.4|7285.6|7287.9|7285.1|7288.4|7285.6|7287.4|7284.6|4
1627932300000|2021-08-02 19:25:00|||||||||2
1627932320000|2021-08-02 19:25:20|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|2
1627932330000|2021-08-02 19:25:30|7287.9|7285.1|7287.4|7284.6|7287.9|7285.1|7287.4|7284.6|3
1627932340000|2021-08-02 19:25:40|||||||||1
1627932360000|2021-08-02 19:26:00|7286.9|7284.1|7285.4|7282.6|7286.9|7284.1|7285.4|7282.6|25
1627932370000|2021-08-02 19:26:10|7285.9|7283.1|7286.4|7283.6|7286.4|7283.6|7285.9|7283.1|8
1627932380000|2021-08-02 19:26:20|||||||||1
1627932390000|2021-08-02 19:26:30|7285.4|7282.6|7285.4|7282.6|7285.9|7283.1|7285.4|7282.6|6
1627932400000|2021-08-02 19:26:40|7286.4|7283.6|7285.4|7282.6|7286.4|7283.6|7284.4|7281.6|27
1627932410000|2021-08-02 19:26:50|7285.9|7283.1|7285.4|7282.6|7285.9|7283.1|7285.4|7282.6|2
1627932420000|2021-08-02 19:27:00|7285.9|7283.1|7285.4|7282.6|7285.9|7283.1|7285.4|7282.6|29
1627932430000|2021-08-02 19:27:10|7284.4|7281.6|7285.4|7282.6|7285.4|7282.6|7284.4|7281.6|2
1627932440000|2021-08-02 19:27:20|7285.8|7283|7285.4|7282.6|7285.9|7283.1|7285.4|7282.6|18
1627932450000|2021-08-02 19:27:30|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|19
1627932460000|2021-08-02 19:27:40|7285.5|7282.7|7285.4|7282.6|7285.5|7282.7|7285.4|7282.6|0
1627932480000|2021-08-02 19:28:00|7284.9|7282.1|7285.4|7282.6|7285.4|7282.6|7284.9|7282.1|3
1627932510000|2021-08-02 19:28:30|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|4
1627932530000|2021-08-02 19:28:50|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|4
1627932540000|2021-08-02 19:29:00|||||||||1
1627932570000|2021-08-02 19:29:30|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|6
1627932590000|2021-08-02 19:29:50|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|1
1627932600000|2021-08-02 19:30:00|7286.5|7283.7|7287.4|7284.6|7287.4|7284.6|7286.4|7283.6|13
1627932610000|2021-08-02 19:30:10|7288.4|7285.6|7289.4|7286.6|7289.4|7286.6|7287.9|7285.1|31
1627932620000|2021-08-02 19:30:20|7288.9|7286.1|7289.4|7286.6|7289.4|7286.6|7288.9|7286.1|3
1627932630000|2021-08-02 19:30:30|||||||||2
1627932640000|2021-08-02 19:30:40|||||||||1
1627932650000|2021-08-02 19:30:50|||||||||8
1627932660000|2021-08-02 19:31:00|7290.4|7287.6|7291.4|7288.6|7292.4|7289.6|7290.4|7287.6|106
1627932670000|2021-08-02 19:31:10|||||||||3
1627932680000|2021-08-02 19:31:20|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.4|7287.6|3
1627932700000|2021-08-02 19:31:40|7292.3|7289.5|7291.8|7289|7292.3|7289.5|7291.4|7288.6|69
1627932720000|2021-08-02 19:32:00|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|0
1627932730000|2021-08-02 19:32:10|7291.5|7288.7|7292.4|7289.6|7292.4|7289.6|7291.5|7288.7|12
1627932740000|2021-08-02 19:32:20|7293.4|7290.6|7293.4|7290.6|7294.4|7291.6|7293.4|7290.6|43
1627932750000|2021-08-02 19:32:30|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.4|7290.6|11
1627932760000|2021-08-02 19:32:40|7293.4|7290.6|7294.4|7291.6|7294.4|7291.6|7293.4|7290.6|7
1627932770000|2021-08-02 19:32:50|7294.8|7292|7295.4|7292.6|7295.4|7292.6|7294.8|7292|1
1627932780000|2021-08-02 19:33:00|7294.4|7291.6|7294.4|7291.6|7294.9|7292.1|7294.4|7291.6|12
1627932790000|2021-08-02 19:33:10|7294.5|7291.7|7294.9|7292.1|7294.9|7292.1|7294.4|7291.6|5
1627932800000|2021-08-02 19:33:20|7294.5|7291.7|7294.4|7291.6|7294.5|7291.7|7294.4|7291.6|0
1627932810000|2021-08-02 19:33:30|7294.9|7292.1|7294.9|7292.1|7295.4|7292.6|7294.9|7292.1|2
1627932820000|2021-08-02 19:33:40|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|1
1627932840000|2021-08-02 19:34:00|||||||||4
1627932850000|2021-08-02 19:34:10|7294.9|7292.1|7295.4|7292.6|7295.4|7292.6|7294.9|7292.1|3
1627932860000|2021-08-02 19:34:20|7294.9|7292.1|7294.9|7292.1|7295.4|7292.6|7294.9|7292.1|44
1627932870000|2021-08-02 19:34:30|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|3
1627932880000|2021-08-02 19:34:40|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|6
1627932910000|2021-08-02 19:35:10|7293.9|7291.1|7293.9|7291.1|7294.4|7291.6|7293.9|7291.1|4
1627932920000|2021-08-02 19:35:20|7293.5|7290.7|7293.9|7291.1|7293.9|7291.1|7293.4|7290.6|1
1627932930000|2021-08-02 19:35:30|7293.5|7290.7|7293.9|7291.1|7293.9|7291.1|7293.4|7290.6|0
1627932950000|2021-08-02 19:35:50|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|0
1627932960000|2021-08-02 19:36:00|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|14
1627932970000|2021-08-02 19:36:10|7295.4|7292.6|7295.4|7292.6|7295.9|7293.1|7295.4|7292.6|5
1627932980000|2021-08-02 19:36:20|7295.5|7292.7|7295.9|7293.1|7295.9|7293.1|7295.4|7292.6|3
1627933000000|2021-08-02 19:36:40|7295.5|7292.7|7295.9|7293.1|7295.9|7293.1|7295.4|7292.6|1
1627933030000|2021-08-02 19:37:10|7295.5|7292.7|7295.9|7293.1|7295.9|7293.1|7294.4|7291.6|43
1627933040000|2021-08-02 19:37:20|7296.4|7293.6|7295.4|7292.6|7296.4|7293.6|7295.4|7292.6|20
1627933050000|2021-08-02 19:37:30|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|9
1627933060000|2021-08-02 19:37:40|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|0
1627933070000|2021-08-02 19:37:50|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|1
1627933110000|2021-08-02 19:38:30|||||||||13
1627933130000|2021-08-02 19:38:50|7296.3|7293.5|7295.9|7293.1|7296.3|7293.5|7295.9|7293.1|25
1627933140000|2021-08-02 19:39:00|7295.4|7292.6|7296.3|7293.5|7296.3|7293.5|7295.4|7292.6|1
1627933150000|2021-08-02 19:39:10|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7
1627933160000|2021-08-02 19:39:20|7297.4|7294.6|7297.9|7295.1|7298.3|7295.5|7297.4|7294.6|15
1627933180000|2021-08-02 19:39:40|7297.5|7294.7|7297.3|7294.5|7297.5|7294.7|7297.3|7294.5|0
1627933190000|2021-08-02 19:39:50|||||||||5
1627933200000|2021-08-02 19:40:00|7296.9|7294.1|7296.5|7293.7|7296.9|7294.1|7296.5|7293.7|2
1627933210000|2021-08-02 19:40:10|7296.3|7293.5|7295.4|7292.6|7296.3|7293.5|7295.4|7292.6|5
1627933230000|2021-08-02 19:40:30|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|0
1627933240000|2021-08-02 19:40:40|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|4
1627933260000|2021-08-02 19:41:00|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7295.9|7293.1|9
1627933270000|2021-08-02 19:41:10|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|0
1627933280000|2021-08-02 19:41:20|7295.4|7292.6|7295.9|7293.1|7296.3|7293.5|7295.4|7292.6|43
1627933290000|2021-08-02 19:41:30|7296.3|7293.5|7294.3|7291.5|7296.3|7293.5|7294.3|7291.5|50
1627933300000|2021-08-02 19:41:40|7294.4|7291.6|7294.3|7291.5|7294.4|7291.6|7294.3|7291.5|2
1627933310000|2021-08-02 19:41:50|7294.4|7291.6|7292.4|7289.6|7294.4|7291.6|7292.4|7289.6|19
1627933320000|2021-08-02 19:42:00|||||||||17
1627933330000|2021-08-02 19:42:10|7292.8|7290|7293.3|7290.5|7293.3|7290.5|7292.4|7289.6|25
1627933350000|2021-08-02 19:42:30|7293.4|7290.6|7292.9|7290.1|7293.4|7290.6|7292.4|7289.6|17
1627933360000|2021-08-02 19:42:40|7293.3|7290.5|7293.4|7290.6|7293.4|7290.6|7293.3|7290.5|5
1627933380000|2021-08-02 19:43:00|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|0
1627933390000|2021-08-02 19:43:10|7293.4|7290.6|7293.9|7291.1|7293.9|7291.1|7293.4|7290.6|1
1627933400000|2021-08-02 19:43:20|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|0
1627933410000|2021-08-02 19:43:30|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|0
1627933420000|2021-08-02 19:43:40|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|12
1627933430000|2021-08-02 19:43:50|7294.4|7291.6|7294.8|7292|7294.8|7292|7294.4|7291.6|11
1627933440000|2021-08-02 19:44:00|7294.9|7292.1|7294.3|7291.5|7294.9|7292.1|7294.3|7291.5|24
1627933450000|2021-08-02 19:44:10|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|4
1627933470000|2021-08-02 19:44:30|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|1
1627933490000|2021-08-02 19:44:50|7292.9|7290.1|7293.3|7290.5|7293.3|7290.5|7292.4|7289.6|14
1627933500000|2021-08-02 19:45:00|7293.9|7291.1|7293.4|7290.6|7293.9|7291.1|7293.4|7290.6|26
1627933510000|2021-08-02 19:45:10|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|7293.3|7290.5|0
1627933530000|2021-08-02 19:45:30|7293.4|7290.6|7293.4|7290.6|7293.9|7291.1|7293.4|7290.6|1
1627933540000|2021-08-02 19:45:40|7293.3|7290.5|7294.3|7291.5|7294.3|7291.5|7293.3|7290.5|2
1627933560000|2021-08-02 19:46:00|7293.4|7290.6|7294.3|7291.5|7294.3|7291.5|7293.4|7290.6|14
1627933590000|2021-08-02 19:46:30|7295.5|7292.7|7295.9|7293.1|7296.3|7293.5|7295.5|7292.7|246
1627933610000|2021-08-02 19:46:50|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7295.4|7292.6|8
1627933620000|2021-08-02 19:47:00|7295.9|7293.1|7295.9|7293.1|7296.3|7293.5|7295.9|7293.1|5
1627933630000|2021-08-02 19:47:10|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|0
1627933650000|2021-08-02 19:47:30|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|18
1627933660000|2021-08-02 19:47:40|7296.3|7293.5|7297.3|7294.5|7297.3|7294.5|7296.3|7293.5|4
1627933670000|2021-08-02 19:47:50|7297.8|7295|7298.3|7295.5|7298.3|7295.5|7297.8|7295|4
1627933680000|2021-08-02 19:48:00|7297.9|7295.1|7296.9|7294.1|7297.9|7295.1|7296.4|7293.6|16
1627933690000|2021-08-02 19:48:10|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|1
1627933710000|2021-08-02 19:48:30|7296.4|7293.6|7295.9|7293.1|7296.4|7293.6|7295.9|7293.1|19
1627933720000|2021-08-02 19:48:40|7296.3|7293.5|7295.9|7293.1|7296.4|7293.6|7295.9|7293.1|36
1627933730000|2021-08-02 19:48:50|7296.3|7293.5|7295.9|7293.1|7296.3|7293.5|7295.4|7292.6|10
1627933740000|2021-08-02 19:49:00|7295.4|7292.6|7295.4|7292.6|7295.8|7293|7295.4|7292.6|8
1627933750000|2021-08-02 19:49:10|7295.5|7292.7|7295.9|7293.1|7296.4|7293.6|7295.4|7292.6|6
1627933760000|2021-08-02 19:49:20|7296.3|7293.5|7296.5|7293.7|7296.9|7294.1|7296.3|7293.5|5
1627933770000|2021-08-02 19:49:30|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|0
1627933780000|2021-08-02 19:49:40|7296.3|7293.5|7294.8|7292|7296.3|7293.5|7294.4|7291.6|16
1627933790000|2021-08-02 19:49:50|7295.3|7292.5|7295.9|7293.1|7295.9|7293.1|7294.9|7292.1|0
1627933800000|2021-08-02 19:50:00|7295.8|7293|7296.3|7293.5|7296.3|7293.5|7295.4|7292.6|5
1627933820000|2021-08-02 19:50:20|7295.4|7292.6|7295.9|7293.1|7295.9|7293.1|7295.4|7292.6|5
1627933830000|2021-08-02 19:50:30|7295.5|7292.7|7295.8|7293|7295.8|7293|7295.4|7292.6|0
1627933840000|2021-08-02 19:50:40|7296.4|7293.6|7296.9|7294.1|7296.9|7294.1|7296.4|7293.6|3
1627933850000|2021-08-02 19:50:50|||||||||1
1627933860000|2021-08-02 19:51:00|7297.4|7294.6|7298.8|7296|7298.8|7296|7297.4|7294.6|22
1627933870000|2021-08-02 19:51:10|7298.5|7295.7|7298.4|7295.6|7298.5|7295.7|7298.4|7295.6|1
1627933880000|2021-08-02 19:51:20|7298.3|7295.5|7297.9|7295.1|7298.3|7295.5|7297.9|7295.1|5
1627933910000|2021-08-02 19:51:50|7297.4|7294.6|7297.8|7295|7297.8|7295|7297.4|7294.6|0
1627933920000|2021-08-02 19:52:00|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.4|7294.6|1
1627933930000|2021-08-02 19:52:10|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|7297.9|7295.1|1
1627933950000|2021-08-02 19:52:30|7297.9|7295.1|7297.8|7295|7297.9|7295.1|7297.4|7294.6|1
1627933960000|2021-08-02 19:52:40|7297.5|7294.7|7295.4|7292.6|7297.5|7294.7|7295.4|7292.6|20
1627933970000|2021-08-02 19:52:50|7294.9|7292.1|7295.3|7292.5|7295.3|7292.5|7294.9|7292.1|2
1627933980000|2021-08-02 19:53:00|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|9
1627933990000|2021-08-02 19:53:10|7295.9|7293.1|7295.9|7293.1|7296.3|7293.5|7295.5|7292.7|1
1627934000000|2021-08-02 19:53:20|7295.4|7292.6|7295.9|7293.1|7296.3|7293.5|7295.4|7292.6|1
1627934010000|2021-08-02 19:53:30|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|2
1627934020000|2021-08-02 19:53:40|||||||||2
1627934030000|2021-08-02 19:53:50|||||||||1
1627934040000|2021-08-02 19:54:00|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.4|7292.6|9
1627934050000|2021-08-02 19:54:10|||||||||3
1627934060000|2021-08-02 19:54:20|7295.4|7292.6|7295.5|7292.7|7295.9|7293.1|7295.4|7292.6|5
1627934070000|2021-08-02 19:54:30|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|1
1627934080000|2021-08-02 19:54:40|7295.9|7293.1|7296.9|7294.1|7296.9|7294.1|7295.9|7293.1|3
1627934090000|2021-08-02 19:54:50|7296.8|7294|7296.4|7293.6|7296.9|7294.1|7296.4|7293.6|7
1627934100000|2021-08-02 19:55:00|7296.9|7294.1|7295.9|7293.1|7296.9|7294.1|7295.9|7293.1|23
1627934110000|2021-08-02 19:55:10|||||||||1
1627934120000|2021-08-02 19:55:20|7296.7|7293.9|7296.9|7294.1|7296.9|7294.1|7296.4|7293.6|23
1627934130000|2021-08-02 19:55:30|||||||||3
1627934140000|2021-08-02 19:55:40|7297.3|7294.5|7296.9|7294.1|7297.3|7294.5|7296.9|7294.1|3
1627934160000|2021-08-02 19:56:00|7296.5|7293.7|7296.3|7293.5|7296.5|7293.7|7295.4|7292.6|7
1627934170000|2021-08-02 19:56:10|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|0
1627934180000|2021-08-02 19:56:20|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|11
1627934190000|2021-08-02 19:56:30|7296.9|7294.1|7297.3|7294.5|7297.3|7294.5|7296.9|7294.1|1
1627934210000|2021-08-02 19:56:50|7297.2|7294.4|7295.4|7292.6|7297.2|7294.4|7295.4|7292.6|23
1627934220000|2021-08-02 19:57:00|7295.8|7293|7295.3|7292.5|7295.9|7293.1|7295.3|7292.5|1
1627934230000|2021-08-02 19:57:10|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|0
1627934240000|2021-08-02 19:57:20|7295.3|7292.5|7295.9|7293.1|7295.9|7293.1|7295.3|7292.5|5
1627934250000|2021-08-02 19:57:30|||||||||2
1627934260000|2021-08-02 19:57:40|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|0
1627934270000|2021-08-02 19:57:50|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|1
1627934290000|2021-08-02 19:58:10|7295.4|7292.6|7295.9|7293.1|7295.9|7293.1|7295.4|7292.6|2
1627934300000|2021-08-02 19:58:20|7295.4|7292.6|7295.4|7292.6|7295.9|7293.1|7295.4|7292.6|1
1627934340000|2021-08-02 19:59:00|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|0
1627934350000|2021-08-02 19:59:10|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7294.9|7292.1|12
1627934360000|2021-08-02 19:59:20|7295.3|7292.5|7294.5|7291.7|7295.4|7292.6|7294.5|7291.7|3
1627934370000|2021-08-02 19:59:30|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|0
1627934380000|2021-08-02 19:59:40|7294.2|7291.4|7291.4|7288.6|7294.2|7291.4|7291.4|7288.6|73
1627934390000|2021-08-02 19:59:50|7290.9|7288.1|7291.3|7288.5|7291.3|7288.5|7290.4|7287.6|4
1627934400000|2021-08-02 20:00:00|7291.4|7288.6|7293.5|7290.7|7293.8|7291|7290.9|7288.1|12
1627934410000|2021-08-02 20:00:10|7293.4|7290.6|7293.9|7291.1|7293.9|7291.1|7293.4|7290.6|2
1627934420000|2021-08-02 20:00:20|7294.3|7291.5|7294.4|7291.6|7294.9|7292.1|7294.3|7291.5|0
1627934430000|2021-08-02 20:00:30|7294.8|7292|7295.3|7292.5|7295.3|7292.5|7294.8|7292|0
1627934440000|2021-08-02 20:00:40|||||||||1
1627934460000|2021-08-02 20:01:00|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|1
1627934470000|2021-08-02 20:01:10|7294.5|7291.7|7294.8|7292|7294.8|7292|7294.5|7291.7|0
1627934480000|2021-08-02 20:01:20|7295.3|7292.5|7295.4|7292.6|7295.4|7292.6|7295.3|7292.5|1
1627934490000|2021-08-02 20:01:30|7295.5|7292.7|7296.3|7293.5|7296.3|7293.5|7295.5|7292.7|1
1627934510000|2021-08-02 20:01:50|7296.4|7293.6|7296.4|7293.6|7296.9|7294.1|7296.4|7293.6|5
1627934520000|2021-08-02 20:02:00|7296.8|7294|7296.9|7294.1|7297.3|7294.5|7296.8|7294|4
1627934530000|2021-08-02 20:02:10|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|0
1627934540000|2021-08-02 20:02:20|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|2
1627934550000|2021-08-02 20:02:30|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|1
1627934560000|2021-08-02 20:02:40|7298.4|7295.6|7298.9|7296.1|7298.9|7296.1|7298.4|7295.6|5
1627934570000|2021-08-02 20:02:50|7298.5|7295.7|7298.9|7296.1|7298.9|7296.1|7298.4|7295.6|2
1627934580000|2021-08-02 20:03:00|7298.4|7295.6|7298.9|7296.1|7299.3|7296.5|7298.4|7295.6|3
1627934610000|2021-08-02 20:03:30|7298.4|7295.6|7298.9|7296.1|7299.3|7296.5|7298.4|7295.6|5
1627934620000|2021-08-02 20:03:40|7297.4|7294.6|7298.3|7295.5|7298.3|7295.5|7297.4|7294.6|90
1627934630000|2021-08-02 20:03:50|7297.9|7295.1|7298.3|7295.5|7298.3|7295.5|7297.5|7294.7|3
1627934660000|2021-08-02 20:04:20|7298.4|7295.6|7299.3|7296.5|7299.3|7296.5|7298.4|7295.6|5
1627934670000|2021-08-02 20:04:30|7300.2|7297.4|7300.4|7297.6|7300.4|7297.6|7300.2|7297.4|92
1627934680000|2021-08-02 20:04:40|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|2
1627934690000|2021-08-02 20:04:50|7299.4|7296.6|7299.8|7297|7299.8|7297|7299.4|7296.6|15
1627934700000|2021-08-02 20:05:00|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|2
1627934710000|2021-08-02 20:05:10|||||||||8
1627934720000|2021-08-02 20:05:20|||||||||32
1627934730000|2021-08-02 20:05:30|7299.4|7296.6|7299.3|7296.5|7299.4|7296.6|7299.3|7296.5|2
1627934740000|2021-08-02 20:05:40|7298.8|7296|7298.9|7296.1|7298.9|7296.1|7298.4|7295.6|10
1627934750000|2021-08-02 20:05:50|7298.4|7295.6|7298.5|7295.7|7298.9|7296.1|7298.3|7295.5|2
1627934760000|2021-08-02 20:06:00|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|0
1627934770000|2021-08-02 20:06:10|7299.3|7296.5|7298.9|7296.1|7299.3|7296.5|7298.4|7295.6|87
1627934780000|2021-08-02 20:06:20|7299.3|7296.5|7298.3|7295.5|7299.3|7296.5|7298.3|7295.5|6
1627934790000|2021-08-02 20:06:30|7298.2|7295.4|7297.4|7294.6|7298.2|7295.4|7297.4|7294.6|7
1627934800000|2021-08-02 20:06:40|||||||||4
1627934870000|2021-08-02 20:07:50|||||||||1
1627934880000|2021-08-02 20:08:00|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|3
1627934900000|2021-08-02 20:08:20|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|0
1627934910000|2021-08-02 20:08:30|7296.4|7293.6|7296.9|7294.1|7296.9|7294.1|7296.4|7293.6|10
1627934920000|2021-08-02 20:08:40|||||||||2
1627934930000|2021-08-02 20:08:50|||||||||2
1627934940000|2021-08-02 20:09:00|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|8
1627934950000|2021-08-02 20:09:10|7296.8|7294|7296.8|7294|7296.8|7294|7296.8|7294|6
1627934960000|2021-08-02 20:09:20|7296.9|7294.1|7297.3|7294.5|7297.3|7294.5|7296.9|7294.1|2
1627934970000|2021-08-02 20:09:30|7297.9|7295.1|7298.3|7295.5|7298.3|7295.5|7297.9|7295.1|14
1627934980000|2021-08-02 20:09:40|7297.4|7294.6|7297.4|7294.6|7297.9|7295.1|7297.4|7294.6|41
1627934990000|2021-08-02 20:09:50|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|2
1627935000000|2021-08-02 20:10:00|||||||||7
1627935010000|2021-08-02 20:10:10|||||||||3
1627935020000|2021-08-02 20:10:20|||||||||2
1627935030000|2021-08-02 20:10:30|||||||||2
1627935040000|2021-08-02 20:10:40|||||||||4
1627935050000|2021-08-02 20:10:50|||||||||8
1627935060000|2021-08-02 20:11:00|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|7297.9|7295.1|14
1627935070000|2021-08-02 20:11:10|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|6
1627935080000|2021-08-02 20:11:20|||||||||5
1627935090000|2021-08-02 20:11:30|7297.4|7294.6|7297.3|7294.5|7297.9|7295.1|7297.3|7294.5|6
1627935100000|2021-08-02 20:11:40|||||||||4
1627935130000|2021-08-02 20:12:10|7298.3|7295.5|7297.8|7295|7298.3|7295.5|7297.8|7295|31
1627935140000|2021-08-02 20:12:20|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|0
1627935150000|2021-08-02 20:12:30|7297.3|7294.5|7297.4|7294.6|7297.9|7295.1|7297.3|7294.5|0
1627935160000|2021-08-02 20:12:40|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|0
1627935170000|2021-08-02 20:12:50|7298.3|7295.5|7297.9|7295.1|7298.3|7295.5|7297.9|7295.1|2
1627935180000|2021-08-02 20:13:00|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|0
1627935200000|2021-08-02 20:13:20|7298.4|7295.6|7297.9|7295.1|7298.4|7295.6|7297.9|7295.1|6
1627935210000|2021-08-02 20:13:30|7297.6|7294.8|7297.9|7295.1|7298.3|7295.5|7297.6|7294.8|20
1627935220000|2021-08-02 20:13:40|7298.2|7295.4|7298.3|7295.5|7298.3|7295.5|7298.2|7295.4|0
1627935230000|2021-08-02 20:13:50|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|1
1627935240000|2021-08-02 20:14:00|||||||||1
1627935270000|2021-08-02 20:14:30|7297.4|7294.6|7297.9|7295.1|7298.3|7295.5|7297.4|7294.6|2
1627935280000|2021-08-02 20:14:40|7298.8|7296|7298.9|7296.1|7299.3|7296.5|7298.8|7296|3
1627935290000|2021-08-02 20:14:50|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|0
1627935300000|2021-08-02 20:15:00|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|0
1627935310000|2021-08-02 20:15:10|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|0
1627935340000|2021-08-02 20:15:40|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|0
1627935350000|2021-08-02 20:15:50|7299.4|7296.6|7300.3|7297.5|7300.3|7297.5|7299.4|7296.6|7
1627935370000|2021-08-02 20:16:10|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|7300.4|7297.6|2
1627935390000|2021-08-02 20:16:30|7300.3|7297.5|7300.4|7297.6|7300.4|7297.6|7300.3|7297.5|1
1627935400000|2021-08-02 20:16:40|7300.3|7297.5|7300.4|7297.6|7300.4|7297.6|7299.9|7297.1|56
1627935410000|2021-08-02 20:16:50|||||||||6
1627935420000|2021-08-02 20:17:00|||||||||10
1627935440000|2021-08-02 20:17:20|||||||||3
1627935460000|2021-08-02 20:17:40|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|3
1627935480000|2021-08-02 20:18:00|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|28
1627935490000|2021-08-02 20:18:10|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|5
1627935500000|2021-08-02 20:18:20|||||||||2
1627935510000|2021-08-02 20:18:30|7300.3|7297.5|7300.8|7298|7300.8|7298|7300.3|7297.5|14
1627935520000|2021-08-02 20:18:40|7300.4|7297.6|7300.4|7297.6|7300.8|7298|7300.4|7297.6|0
1627935530000|2021-08-02 20:18:50|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|0
1627935540000|2021-08-02 20:19:00|7300.4|7297.6|7299.3|7296.5|7300.4|7297.6|7299.3|7296.5|6
1627935550000|2021-08-02 20:19:10|7299.8|7297|7299.9|7297.1|7300.3|7297.5|7299.4|7296.6|2
1627935560000|2021-08-02 20:19:20|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|8
1627935670000|2021-08-02 20:21:10|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.3|7297.5|3
1627935680000|2021-08-02 20:21:20|7300.3|7297.5|7300.4|7297.6|7300.7|7297.9|7300.3|7297.5|2
1627935690000|2021-08-02 20:21:30|7300.3|7297.5|7300.3|7297.5|7300.7|7297.9|7300.3|7297.5|1
1627935700000|2021-08-02 20:21:40|||||||||2
1627935710000|2021-08-02 20:21:50|||||||||1
1627935720000|2021-08-02 20:22:00|||||||||2
1627935730000|2021-08-02 20:22:10|||||||||1
1627935740000|2021-08-02 20:22:20|||||||||2
1627935750000|2021-08-02 20:22:30|||||||||2
1627935760000|2021-08-02 20:22:40|7300.7|7297.9|7300.8|7298|7300.8|7298|7300.3|7297.5|2
1627935770000|2021-08-02 20:22:50|7300.7|7297.9|7300.8|7298|7300.8|7298|7300.7|7297.9|2
1627935780000|2021-08-02 20:23:00|7300.7|7297.9|7301.2|7298.4|7301.2|7298.4|7300.7|7297.9|2
1627935790000|2021-08-02 20:23:10|7301.7|7298.9|7301.7|7298.9|7302.2|7299.4|7301.3|7298.5|3
1627935800000|2021-08-02 20:23:20|||||||||1
1627935810000|2021-08-02 20:23:30|||||||||3
1627935820000|2021-08-02 20:23:40|||||||||1
1627935830000|2021-08-02 20:23:50|7301.3|7298.5|7301.7|7298.9|7301.7|7298.9|7301.3|7298.5|3
1627935840000|2021-08-02 20:24:00|7301.3|7298.5|7301.3|7298.5|7301.7|7298.9|7301.3|7298.5|1
1627935850000|2021-08-02 20:24:10|||||||||2
1627935860000|2021-08-02 20:24:20|||||||||2
1627935870000|2021-08-02 20:24:30|7301.7|7298.9|7301.7|7298.9|7302.1|7299.3|7301.3|7298.5|4
1627935890000|2021-08-02 20:24:50|7302.2|7299.4|7302.4|7299.6|7302.9|7300.1|7302.2|7299.4|5
1627935900000|2021-08-02 20:25:00|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|7302.9|7300.1|0
1627935910000|2021-08-02 20:25:10|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|0
1627935930000|2021-08-02 20:25:30|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.3|7299.5|0
1627935940000|2021-08-02 20:25:40|7302.3|7299.5|7302.7|7299.9|7302.7|7299.9|7302.3|7299.5|1
1627935960000|2021-08-02 20:26:00|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|0
1627935970000|2021-08-02 20:26:10|7302.3|7299.5|7302.3|7299.5|7302.7|7299.9|7302.3|7299.5|2
1627935980000|2021-08-02 20:26:20|||||||||7
1627936000000|2021-08-02 20:26:40|||||||||1
1627936030000|2021-08-02 20:27:10|7302.4|7299.6|7303.2|7300.4|7303.2|7300.4|7302.4|7299.6|1
1627936050000|2021-08-02 20:27:30|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|0
1627936060000|2021-08-02 20:27:40|7303.7|7300.9|7304.2|7301.4|7304.2|7301.4|7303.7|7300.9|1
1627936070000|2021-08-02 20:27:50|7304.7|7301.9|7304.3|7301.5|7304.7|7301.9|7304.3|7301.5|0
1627936080000|2021-08-02 20:28:00|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|11
1627936090000|2021-08-02 20:28:10|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7303.9|7301.1|2
1627936140000|2021-08-02 20:29:00|7303.8|7301|7303.3|7300.5|7304.3|7301.5|7303.3|7300.5|0
1627936150000|2021-08-02 20:29:10|||||||||1
1627936160000|2021-08-02 20:29:20|||||||||2
1627936180000|2021-08-02 20:29:40|7303.7|7300.9|7304.3|7301.5|7304.3|7301.5|7303.7|7300.9|14
1627936190000|2021-08-02 20:29:50|7304.7|7301.9|7305.3|7302.5|7305.3|7302.5|7304.7|7301.9|6
1627936200000|2021-08-02 20:30:00|7304.8|7302|7305.3|7302.5|7305.3|7302.5|7304.8|7302|7
1627936210000|2021-08-02 20:30:10|||||||||1
1627936220000|2021-08-02 20:30:20|||||||||2
1627936230000|2021-08-02 20:30:30|7304.8|7302|7305.3|7302.5|7305.3|7302.5|7304.8|7302|1
1627936260000|2021-08-02 20:31:00|7305.1|7302.3|7304.8|7302|7305.3|7302.5|7304.3|7301.5|8
1627936280000|2021-08-02 20:31:20|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|1
1627936290000|2021-08-02 20:31:30|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|0
1627936300000|2021-08-02 20:31:40|7304.3|7301.5|7304.3|7301.5|7305.3|7302.5|7304.3|7301.5|3
1627936320000|2021-08-02 20:32:00|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|1
1627936340000|2021-08-02 20:32:20|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|0
1627936360000|2021-08-02 20:32:40|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|3
1627936370000|2021-08-02 20:32:50|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|23
1627936380000|2021-08-02 20:33:00|||||||||1
1627936390000|2021-08-02 20:33:10|7303.3|7300.5|7304.3|7301.5|7304.3|7301.5|7303.3|7300.5|26
1627936420000|2021-08-02 20:33:40|||||||||16
1627936460000|2021-08-02 20:34:20|||||||||9
1627936470000|2021-08-02 20:34:30|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|3
1627936480000|2021-08-02 20:34:40|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|1
1627936490000|2021-08-02 20:34:50|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|0
1627936500000|2021-08-02 20:35:00|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|10
1627936510000|2021-08-02 20:35:10|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|0
1627936520000|2021-08-02 20:35:20|||||||||21
1627936540000|2021-08-02 20:35:40|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|3
1627936560000|2021-08-02 20:36:00|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|1
1627936570000|2021-08-02 20:36:10|||||||||3
1627936590000|2021-08-02 20:36:30|7306.1|7303.3|7308.3|7305.5|7308.7|7305.9|7306.1|7303.3|345
1627936620000|2021-08-02 20:37:00|7307.8|7305|7307.8|7305|7308.3|7305.5|7307.8|7305|73
1627936630000|2021-08-02 20:37:10|7307.3|7304.5|7305.8|7303|7308.2|7305.4|7305.8|7303|3
1627936640000|2021-08-02 20:37:20|||||||||7
1627936660000|2021-08-02 20:37:40|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|0
1627936710000|2021-08-02 20:38:30|||||||||5
1627936730000|2021-08-02 20:38:50|7305.2|7302.4|7304.6|7301.8|7305.2|7302.4|7304.2|7301.4|14
1627936740000|2021-08-02 20:39:00|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|0
1627936770000|2021-08-02 20:39:30|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|0
1627936780000|2021-08-02 20:39:40|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|0
1627936790000|2021-08-02 20:39:50|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|2
1627936800000|2021-08-02 20:40:00|7306.1|7303.3|7304.3|7301.5|7306.1|7303.3|7304.3|7301.5|13
1627936850000|2021-08-02 20:40:50|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|3
1627936860000|2021-08-02 20:41:00|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|2
1627936870000|2021-08-02 20:41:10|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|0
1627936890000|2021-08-02 20:41:30|7304.8|7302|7305.3|7302.5|7305.3|7302.5|7304.8|7302|5
1627936910000|2021-08-02 20:41:50|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|1
1627936920000|2021-08-02 20:42:00|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|1
1627936940000|2021-08-02 20:42:20|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|4
1627936950000|2021-08-02 20:42:30|7304.8|7302|7305.3|7302.5|7305.3|7302.5|7304.8|7302|1
1627936960000|2021-08-02 20:42:40|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|0
1627936980000|2021-08-02 20:43:00|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|0
1627937000000|2021-08-02 20:43:20|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.3|7302.5|0
1627937020000|2021-08-02 20:43:40|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|0
1627937050000|2021-08-02 20:44:10|7304.8|7302|7304.8|7302|7305.3|7302.5|7304.8|7302|3
1627937060000|2021-08-02 20:44:20|7305.3|7302.5|7304.4|7301.6|7305.3|7302.5|7304.4|7301.6|3
1627937070000|2021-08-02 20:44:30|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|0
1627937080000|2021-08-02 20:44:40|7304.2|7301.4|7302.2|7299.4|7304.2|7301.4|7302.2|7299.4|9
1627937090000|2021-08-02 20:44:50|7301.8|7299|7301.2|7298.4|7301.8|7299|7301.2|7298.4|0
1627937100000|2021-08-02 20:45:00|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7301.2|7298.4|5
1627937110000|2021-08-02 20:45:10|7303.2|7300.4|7303.2|7300.4|7305.2|7302.4|7303.2|7300.4|3
1627937120000|2021-08-02 20:45:20|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|1
1627937140000|2021-08-02 20:45:40|7303.2|7300.4|7303.7|7300.9|7303.7|7300.9|7303.2|7300.4|0
1627937160000|2021-08-02 20:46:00|7304.2|7301.4|7304.7|7301.9|7304.7|7301.9|7304.2|7301.4|1
1627937170000|2021-08-02 20:46:10|7304.2|7301.4|7304.2|7301.4|7304.7|7301.9|7304.2|7301.4|0
1627937180000|2021-08-02 20:46:20|7304.7|7301.9|7304.2|7301.4|7304.7|7301.9|7304.2|7301.4|0
1627937190000|2021-08-02 20:46:30|||||||||1
1627937200000|2021-08-02 20:46:40|7304.6|7301.8|7304.2|7301.4|7304.6|7301.8|7304.2|7301.4|1
1627937230000|2021-08-02 20:47:10|7304.7|7301.9|7305.2|7302.4|7305.7|7302.9|7304.7|7301.9|0
1627937250000|2021-08-02 20:47:30|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|1
1627937260000|2021-08-02 20:47:40|7304.2|7301.4|7304.8|7302|7304.8|7302|7304.2|7301.4|1
1627937270000|2021-08-02 20:47:50|7304.2|7301.4|7304.7|7301.9|7304.7|7301.9|7304.2|7301.4|2
1627937320000|2021-08-02 20:48:40|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|0
1627937330000|2021-08-02 20:48:50|7303.2|7300.4|7303.7|7300.9|7303.7|7300.9|7303.2|7300.4|9
1627937340000|2021-08-02 20:49:00|7303.2|7300.4|7302.1|7299.3|7303.2|7300.4|7301.4|7298.6|15
1627937350000|2021-08-02 20:49:10|7301.8|7299|7301.2|7298.4|7302.2|7299.4|7301.2|7298.4|4
1627937360000|2021-08-02 20:49:20|7301.7|7298.9|7297.7|7294.9|7301.7|7298.9|7296.8|7294|8
1627937370000|2021-08-02 20:49:30|7297.2|7294.4|7296.8|7294|7298.1|7295.3|7296.8|7294|2
1627937380000|2021-08-02 20:49:40|7297.7|7294.9|7299.2|7296.4|7299.7|7296.9|7297.2|7294.4|3
1627937390000|2021-08-02 20:49:50|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|1
1627937400000|2021-08-02 20:50:00|7299.2|7296.4|7299.7|7296.9|7300.7|7297.9|7299.2|7296.4|1
1627937420000|2021-08-02 20:50:20|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|0
1627937430000|2021-08-02 20:50:30|7299.7|7296.9|7299.7|7296.9|7300.2|7297.4|7299.7|7296.9|0
1627937460000|2021-08-02 20:51:00|7299.8|7297|7300.7|7297.9|7300.7|7297.9|7299.8|7297|0
1627937490000|2021-08-02 20:51:30|||||||||4
1627937500000|2021-08-02 20:51:40|||||||||3
1627937540000|2021-08-02 20:52:20|7301.2|7298.4|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|0
1627937610000|2021-08-02 20:53:30|7301.7|7298.9|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|0
1627937650000|2021-08-02 20:54:10|7301.7|7298.9|7302.2|7299.4|7302.2|7299.4|7301.7|7298.9|1
1627937670000|2021-08-02 20:54:30|7301.8|7299|7303.7|7300.9|7303.7|7300.9|7301.8|7299|4
1627937680000|2021-08-02 20:54:40|||||||||1
1627937690000|2021-08-02 20:54:50|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7303.8|7301|1
1627937700000|2021-08-02 20:55:00|7303.8|7301|7303.7|7300.9|7303.8|7301|7303.3|7300.5|6
1627937710000|2021-08-02 20:55:10|7302|7299.2|7301.7|7298.9|7302|7299.2|7300.7|7297.9|5
1627937720000|2021-08-02 20:55:20|7302.2|7299.4|7302.2|7299.4|7302.7|7299.9|7302.2|7299.4|0
1627937730000|2021-08-02 20:55:30|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.2|7299.4|0
1627937750000|2021-08-02 20:55:50|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|0
1627937760000|2021-08-02 20:56:00|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|2
1627937790000|2021-08-02 20:56:30|7304.1|7301.3|7303.7|7300.9|7304.2|7301.4|7303.2|7300.4|11
1627937800000|2021-08-02 20:56:40|7303.3|7300.5|7303.2|7300.4|7303.3|7300.5|7303.2|7300.4|0
1627937820000|2021-08-02 20:57:00|7302.8|7300|7302.8|7298.8|7302.8|7300|7301.8|7298.8|7
1627937830000|2021-08-02 20:57:10|7302.3|7299.5|7302.7|7299.9|7302.7|7299.9|7301.8|7299|0
1627937840000|2021-08-02 20:57:20|7303.6|7300.8|7303.7|7300.9|7303.7|7300.9|7303.6|7300.8|1
1627937850000|2021-08-02 20:57:30|7304.2|7301.4|7303.7|7300.9|7304.2|7301.4|7303.7|7300.9|1
1627937860000|2021-08-02 20:57:40|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|0
1627937870000|2021-08-02 20:57:50|7303.7|7300.9|7303.2|7300.4|7303.7|7300.9|7303.2|7300.4|0
1627937880000|2021-08-02 20:58:00|7302.3|7299.5|7301.7|7298.9|7302.3|7299.5|7300.9|7298.1|2
1627937890000|2021-08-02 20:58:10|7302.8|7298.8|7302.7|7299.9|7303.8|7299.9|7301.7|7297.9|17
1627937900000|2021-08-02 20:58:20|7303.2|7300.4|7302.8|7300|7303.2|7300.4|7301.8|7298.4|5
1627937920000|2021-08-02 20:58:40|7303|7299|7302.7|7299.9|7303|7299.9|7301.9|7299|0
1627937930000|2021-08-02 20:58:50|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|8
1627937940000|2021-08-02 20:59:00|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7301.8|7299|4
1627937950000|2021-08-02 20:59:10|7302.8|7300|7302.8|7300|7303.2|7300.4|7302.8|7300|84
1627937960000|2021-08-02 20:59:20|7303.2|7300.4|7302.2|7299.4|7303.2|7300.4|7302.2|7299.4|58
1627937980000|2021-08-02 20:59:40|7302.7|7299.9|7301.8|7299|7302.7|7299.9|7301.8|7299|3
1627937990000|2021-08-02 20:59:50|7302.6|7299.8|7303.9|7299.9|7304.7|7301.9|7301.8|7298.9|8
1627938000000|2021-08-02 21:00:00|7307.3|7297.3|7305.9|7295.9|7308.4|7298.4|7305.9|7295.9|0
1627938040000|2021-08-02 21:00:40|7300.3|7297.5|7299.9|7297.1|7300.3|7297.5|7299.9|7297.1|0
1627938050000|2021-08-02 21:00:50|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|1
1627938150000|2021-08-02 21:02:30|7306.3|7296.3|7306.3|7296.3|7306.3|7296.3|7306.3|7296.3|1
1627938160000|2021-08-02 21:02:40|7308.3|7298.3|7309.4|7299.4|7309.4|7299.4|7308.3|7298.3|0
1627938250000|2021-08-02 21:04:10|7308.9|7298.9|7309.4|7299.4|7309.4|7299.4|7307.8|7297.8|0
1627938300000|2021-08-02 21:05:00|7309.8|7299.8|7309.8|7299.8|7309.8|7299.8|7309.8|7299.8|0
1627938470000|2021-08-02 21:07:50|7310.2|7300.2|7310.3|7300.3|7310.3|7300.3|7310.2|7300.2|0
1627938520000|2021-08-02 21:08:40|7309.9|7299.9|7310.3|7300.3|7310.3|7300.3|7309.9|7299.9|1
1627938890000|2021-08-02 21:14:50|7310.8|7300.8|7311.4|7301.4|7311.4|7301.4|7310.8|7300.8|19
1627938900000|2021-08-02 21:15:00|7311|7301|7310.9|7300.9|7311.4|7301.4|7310.9|7300.9|0
1627938910000|2021-08-02 21:15:10|7310.4|7300.4|7311.9|7301.9|7311.9|7301.9|7310.4|7300.4|0
1627939010000|2021-08-02 21:16:50|||||||||36
1627939040000|2021-08-02 21:17:20|7312.4|7302.4|7312.4|7302.4|7312.4|7302.4|7312.4|7302.4|10
1627939050000|2021-08-02 21:17:30|7311.2|7308.4|7312.4|7302.4|7314.8|7308.4|7311.2|7302.4|1
1627939070000|2021-08-02 21:17:50|7313.4|7303.4|7315.4|7305.4|7315.4|7305.4|7313.4|7303.4|21
1627939090000|2021-08-02 21:18:10|7314.9|7304.9|7315.3|7305.3|7315.3|7305.3|7314.9|7304.9|1
1627939110000|2021-08-02 21:18:30|7315.4|7305.4|7315.4|7305.4|7315.4|7309.8|7313.8|7305.4|0
1627939120000|2021-08-02 21:18:40|7315.8|7305.8|7315.8|7305.8|7315.8|7305.8|7315.8|7305.8|0
1627939150000|2021-08-02 21:19:10|7315.4|7305.4|7315.8|7305.8|7315.8|7305.8|7315.4|7305.4|0
1627939290000|2021-08-02 21:21:30|7315.3|7305.3|7315.3|7305.3|7315.3|7305.3|7315.3|7305.3|0
1627939300000|2021-08-02 21:21:40|7315.4|7305.4|7315.4|7305.4|7315.4|7305.4|7315.4|7305.4|0
1627939340000|2021-08-02 21:22:20|||||||||10
1627939350000|2021-08-02 21:22:30|||||||||10
1627939370000|2021-08-02 21:22:50|7315.8|7305.8|7315.9|7305.9|7315.9|7305.9|7315.8|7305.8|10
1627939390000|2021-08-02 21:23:10|7316.3|7306.3|7316.3|7306.3|7316.3|7306.3|7316.3|7306.3|0
1627939400000|2021-08-02 21:23:20|7315.2|7312.4|7315.7|7312.9|7315.7|7312.9|7315.2|7312.4|2
1627939410000|2021-08-02 21:23:30|7316.1|7313.3|7315.9|7311.9|7316.2|7313.4|7315.7|7311.9|5
1627939460000|2021-08-02 21:24:20|7315.3|7312.5|7317.2|7314.4|7317.2|7314.4|7315.3|7312.5|6
1627939470000|2021-08-02 21:24:30|||||||||1
1627939500000|2021-08-02 21:25:00|7315.8|7313|7317.4|7307.4|7317.4|7313|7315.8|7307.3|4
1627939510000|2021-08-02 21:25:10|7316.9|7306.9|7316.9|7306.9|7316.9|7306.9|7316.8|7306.8|0
1627939540000|2021-08-02 21:25:40|7314.7|7310.7|7314.7|7310.7|7314.7|7310.7|7314.7|7310.7|0
1627939550000|2021-08-02 21:25:50|7314.8|7310.8|7314.8|7310.8|7314.8|7310.8|7314.8|7310.8|0
1627939560000|2021-08-02 21:26:00|7318.2|7308.2|7318.3|7308.3|7318.3|7308.3|7318.2|7308.2|10
1627939580000|2021-08-02 21:26:20|7317.2|7314.4|7316.9|7312.9|7317.2|7314.4|7316.8|7312.8|5
1627939590000|2021-08-02 21:26:30|||||||||1
1627939600000|2021-08-02 21:26:40|||||||||8
1627939630000|2021-08-02 21:27:10|||||||||10
1627939640000|2021-08-02 21:27:20|7320.4|7310.4|7319.9|7309.9|7320.4|7310.4|7319.8|7309.8|11
1627939660000|2021-08-02 21:27:40|7321.6|7311.6|7319.9|7309.9|7321.6|7311.6|7319.9|7309.9|103
1627939670000|2021-08-02 21:27:50|7320.3|7310.3|7319.9|7309.9|7320.3|7310.3|7319.9|7309.9|0
1627939680000|2021-08-02 21:28:00|||||||||1
1627939710000|2021-08-02 21:28:30|7319.4|7309.4|7319.9|7309.9|7319.9|7309.9|7319.4|7309.4|0
1627939800000|2021-08-02 21:30:00|7324.3|7314.3|7321.7|7317.7|7324.3|7317.7|7321.7|7314.3|1
1627939810000|2021-08-02 21:30:10|7321.9|7317.9|7320.9|7310.9|7321.9|7317.9|7320.3|7310.3|2
1627939820000|2021-08-02 21:30:20|7321.2|7317.2|7321.8|7317.8|7321.8|7317.8|7321.2|7317.2|1
1627939830000|2021-08-02 21:30:30|7321.9|7311.8|7322.4|7312.4|7322.9|7317.9|7321.8|7311.8|1
1627939840000|2021-08-02 21:30:40|7321.3|7311.3|7321.9|7311.9|7322.4|7312.4|7321.3|7311.3|0
1627939850000|2021-08-02 21:30:50|7321.6|7311.6|7322.4|7312.4|7322.4|7312.4|7320.8|7310.8|0
1627939870000|2021-08-02 21:31:10|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|7321.4|7311.4|0
1627939880000|2021-08-02 21:31:20|7320.5|7310.5|7320.9|7310.9|7321.4|7311.4|7320.3|7310.3|0
1627939890000|2021-08-02 21:31:30|7320.2|7317.4|7321.8|7317.8|7321.8|7317.8|7320.2|7316.8|2
1627939900000|2021-08-02 21:31:40|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|7324.4|7314.4|10
1627939920000|2021-08-02 21:32:00|7320.8|7318|7321.9|7311.9|7321.9|7318|7319.8|7311.3|0
1627939940000|2021-08-02 21:32:20|7321.2|7318.4|7321.7|7318.9|7321.7|7318.9|7321.2|7318.4|3
1627939950000|2021-08-02 21:32:30|7321.6|7318.8|7320.9|7316.9|7321.6|7318.8|7320.9|7316.9|7
1627939960000|2021-08-02 21:32:40|||||||||3
1627940070000|2021-08-02 21:34:30|7319.8|7317|7319.8|7317|7319.8|7317|7319.8|7317|0
1627940080000|2021-08-02 21:34:40|7321.2|7311.2|7321.4|7311.4|7321.4|7311.4|7320.8|7310.8|0
1627940090000|2021-08-02 21:34:50|7321.8|7311.8|7321.8|7311.8|7321.8|7311.8|7321.8|7311.8|0
1627940250000|2021-08-02 21:37:30|7321.3|7311.3|7321.8|7311.8|7321.8|7311.8|7321.3|7311.3|0
1627940490000|2021-08-02 21:41:30|7321.3|7311.3|7321.3|7311.3|7321.3|7311.3|7321.3|7311.3|0
1627940510000|2021-08-02 21:41:50|7320.8|7310.8|7320.8|7310.8|7320.8|7310.8|7320.8|7310.8|0
1627940960000|2021-08-02 21:49:20|||||||||18
1627940990000|2021-08-02 21:49:50|||||||||7
1627941040000|2021-08-02 21:50:40|7320.3|7310.3|7320.3|7310.3|7320.3|7310.3|7320.3|7310.3|0
1627941060000|2021-08-02 21:51:00|7320.2|7310.2|7315.3|7312.5|7320.2|7312.8|7315.3|7310.2|0
1627941070000|2021-08-02 21:51:10|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1627941090000|2021-08-02 21:51:30|7316.6|7312.6|7320.2|7310.2|7320.7|7312.6|7316.6|7310.2|0
1627941110000|2021-08-02 21:51:50|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|0
1627941120000|2021-08-02 21:52:00|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1627941150000|2021-08-02 21:52:30|7316.7|7312.7|7316.7|7312.7|7316.7|7312.7|7316.7|7312.7|0
1627941210000|2021-08-02 21:53:30|7315.3|7312.5|7315.1|7312.3|7315.3|7312.5|7315.1|7312.3|0
1627941230000|2021-08-02 21:53:50|7316.6|7312.6|7316.7|7312.7|7316.7|7312.7|7316.6|7312.6|0
1627941260000|2021-08-02 21:54:20|7315.6|7312.8|7315.1|7312.3|7315.6|7312.8|7315.1|7312.3|0
1627941270000|2021-08-02 21:54:30|7315|7312.2|7316.7|7306.7|7317.7|7312.2|7315|7306.7|1
1627941290000|2021-08-02 21:54:50|7317.2|7307.2|7317.2|7307.2|7317.2|7307.2|7317.2|7307.2|0
1627941300000|2021-08-02 21:55:00|7317.7|7307.7|7318.2|7308.2|7318.2|7308.2|7317.7|7307.7|0
1627941380000|2021-08-02 21:56:20|7314|7310|7318.2|7308.2|7318.2|7310|7313.7|7306.7|0
1627941440000|2021-08-02 21:57:20|7317.8|7307.8|7317.7|7307.7|7317.8|7307.8|7317.7|7307.7|0
1627941490000|2021-08-02 21:58:10|7317.3|7307.3|7317.2|7307.2|7317.3|7307.3|7317.2|7307.2|0
1627941500000|2021-08-02 21:58:20|7316.8|7306.8|7317.2|7307.2|7318.2|7308.2|7316.7|7306.7|0
1627941510000|2021-08-02 21:58:30|7317.7|7307.7|7317.7|7307.7|7317.7|7307.7|7317.7|7307.7|0
1627941540000|2021-08-02 21:59:00|7317.2|7307.2|7317.2|7307.2|7317.2|7307.2|7317.2|7307.2|0
1627948800000|2021-08-03 00:00:00|7300.1|7290.1|7301|7298.2|7302.5|7299.7|7297.6|7290.1|54
1627948810000|2021-08-03 00:00:10|7300.5|7297.7|7300|7297.2|7300.5|7297.7|7298.5|7295.7|15
1627948820000|2021-08-03 00:00:20|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.4|7296.6|5
1627948830000|2021-08-03 00:00:30|7300|7297.2|7300|7297.2|7300|7297.2|7300|7297.2|1
1627948840000|2021-08-03 00:00:40|||||||||2
1627948850000|2021-08-03 00:00:50|7300.9|7298.1|7305|7302.2|7305.5|7302.7|7300.9|7298.1|15
1627948860000|2021-08-03 00:01:00|7300.3|7297.5|7302.4|7299.6|7302.4|7299.6|7300|7297.2|20
1627948870000|2021-08-03 00:01:10|7302|7299.2|7302|7299.2|7302.4|7299.6|7302|7299.2|1
1627948880000|2021-08-03 00:01:20|7301|7298.2|7303.4|7300.6|7303.4|7300.6|7301|7298.2|9
1627948890000|2021-08-03 00:01:30|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|0
1627948900000|2021-08-03 00:01:40|7304.4|7301.6|7303|7300.2|7305.9|7303.1|7302.5|7299.7|27
1627948910000|2021-08-03 00:01:50|7304|7301.2|7306.4|7303.6|7306.4|7303.6|7304|7301.2|4
1627948920000|2021-08-03 00:02:00|7306.3|7303.5|7303.9|7301.1|7306.3|7303.5|7303|7300.2|12
1627948930000|2021-08-03 00:02:10|7303|7300.2|7302.4|7299.6|7303|7300.2|7302|7299.2|9
1627948950000|2021-08-03 00:02:30|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|0
1627948960000|2021-08-03 00:02:40|7300.4|7297.6|7302.5|7299.7|7303.4|7300.6|7300.4|7297.6|11
1627948970000|2021-08-03 00:02:50|7303.4|7300.6|7302.9|7300.1|7304.4|7301.6|7302.5|7299.7|10
1627948980000|2021-08-03 00:03:00|7303|7300.2|7305|7302.2|7305|7302.2|7303|7300.2|5
1627948990000|2021-08-03 00:03:10|7304.9|7302.1|7303.4|7300.6|7304.9|7302.1|7303|7300.2|23
1627949000000|2021-08-03 00:03:20|7303|7300.2|7302.9|7300.1|7303|7300.2|7302.9|7300.1|1
1627949010000|2021-08-03 00:03:30|7303.4|7300.6|7302.9|7300.1|7303.4|7300.6|7302.9|7300.1|0
1627949020000|2021-08-03 00:03:40|7301.4|7298.6|7302.3|7299.5|7302.3|7299.5|7301.4|7298.6|4
1627949030000|2021-08-03 00:03:50|7303.4|7300.6|7302.5|7299.7|7303.4|7300.6|7302.5|7299.7|0
1627949040000|2021-08-03 00:04:00|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|7302.4|7299.6|0
1627949050000|2021-08-03 00:04:10|||||||||2
1627949080000|2021-08-03 00:04:40|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|0
1627949090000|2021-08-03 00:04:50|||||||||2
1627949100000|2021-08-03 00:05:00|7300.9|7298.1|7302.4|7299.6|7302.4|7299.6|7300.5|7297.7|15
1627949110000|2021-08-03 00:05:10|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|0
1627949130000|2021-08-03 00:05:30|||||||||1
1627949140000|2021-08-03 00:05:40|7301.4|7298.6|7302.4|7299.6|7302.4|7299.6|7300.9|7298.1|13
1627949150000|2021-08-03 00:05:50|7302.8|7300|7303.9|7301.1|7304.4|7301.6|7302.8|7300|4
1627949160000|2021-08-03 00:06:00|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|2
1627949170000|2021-08-03 00:06:10|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|33
1627949180000|2021-08-03 00:06:20|7305|7302.2|7304.9|7302.1|7305|7302.2|7304.9|7302.1|24
1627949200000|2021-08-03 00:06:40|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|10
1627949210000|2021-08-03 00:06:50|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|1
1627949220000|2021-08-03 00:07:00|7304.4|7301.6|7304.9|7302.1|7304.9|7302.1|7303.9|7301.1|2
1627949230000|2021-08-03 00:07:10|7304.5|7301.7|7304.4|7301.6|7304.5|7301.7|7304|7301.2|1
1627949240000|2021-08-03 00:07:20|7303.9|7301.1|7304.4|7301.6|7304.4|7301.6|7303.9|7301.1|0
1627949280000|2021-08-03 00:08:00|||||||||1
1627949290000|2021-08-03 00:08:10|7304|7301.2|7304.9|7302.1|7304.9|7302.1|7303.9|7301.1|34
1627949300000|2021-08-03 00:08:20|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|2
1627949310000|2021-08-03 00:08:30|||||||||1
1627949320000|2021-08-03 00:08:40|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|0
1627949330000|2021-08-03 00:08:50|7305|7302.2|7304.9|7302.1|7305|7302.2|7304.9|7302.1|45
1627949340000|2021-08-03 00:09:00|||||||||41
1627949350000|2021-08-03 00:09:10|||||||||1
1627949370000|2021-08-03 00:09:30|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|6
1627949390000|2021-08-03 00:09:50|7303.1|7300.3|7302.9|7300.1|7303.1|7300.3|7302.9|7300.1|4
1627949400000|2021-08-03 00:10:00|7303.4|7300.6|7304.4|7301.6|7304.4|7301.6|7303.4|7300.6|4
1627949410000|2021-08-03 00:10:10|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|0
1627949420000|2021-08-03 00:10:20|||||||||1
1627949440000|2021-08-03 00:10:40|||||||||8
1627949450000|2021-08-03 00:10:50|||||||||1
1627949460000|2021-08-03 00:11:00|7308.6|7304.6|7304.9|7302.1|7310.4|7307.6|7304.9|7302.1|47
1627949500000|2021-08-03 00:11:40|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|31
1627949520000|2021-08-03 00:12:00|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|2
1627949530000|2021-08-03 00:12:10|||||||||2
1627949540000|2021-08-03 00:12:20|||||||||1
1627949550000|2021-08-03 00:12:30|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|23
1627949560000|2021-08-03 00:12:40|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|1
1627949570000|2021-08-03 00:12:50|||||||||2
1627949590000|2021-08-03 00:13:10|||||||||1
1627949600000|2021-08-03 00:13:20|7306.4|7302.4|7309.9|7307.1|7311.4|7308.6|7306.4|7302.4|61
1627949610000|2021-08-03 00:13:30|7310.4|7307.6|7309.9|7307.1|7310.4|7307.6|7309.9|7307.1|0
1627949630000|2021-08-03 00:13:50|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7309.9|7307.1|0
1627949640000|2021-08-03 00:14:00|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|0
1627949650000|2021-08-03 00:14:10|||||||||1
1627949660000|2021-08-03 00:14:20|7311|7308.2|7311.4|7308.6|7311.4|7308.6|7311|7308.2|1
1627949690000|2021-08-03 00:14:50|||||||||2
1627949700000|2021-08-03 00:15:00|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|1
1627949710000|2021-08-03 00:15:10|||||||||1
1627949720000|2021-08-03 00:15:20|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|2
1627949730000|2021-08-03 00:15:30|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7
1627949760000|2021-08-03 00:16:00|7310.8|7308|7307.5|7304.7|7310.8|7308|7307.5|7304.7|27
1627949770000|2021-08-03 00:16:10|7307.1|7304.3|7307.4|7304.6|7307.4|7304.6|7307|7304.2|1
1627949780000|2021-08-03 00:16:20|7307.5|7304.7|7308|7305.2|7308|7305.2|7307.5|7304.7|40
1627949800000|2021-08-03 00:16:40|7307.9|7305.1|7307.9|7305.1|7307.9|7305.1|7307.9|7305.1|0
1627949850000|2021-08-03 00:17:30|7308|7305.2|7310.4|7307.6|7310.4|7307.6|7308|7305.2|14
1627949860000|2021-08-03 00:17:40|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|5
1627949870000|2021-08-03 00:17:50|7310.1|7307.3|7310.9|7308.1|7310.9|7308.1|7309.9|7307.1|5
1627949880000|2021-08-03 00:18:00|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|2
1627949890000|2021-08-03 00:18:10|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|0
1627949900000|2021-08-03 00:18:20|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|1
1627949910000|2021-08-03 00:18:30|7311|7308.2|7310.9|7308.1|7311|7308.2|7310.9|7308.1|0
1627949920000|2021-08-03 00:18:40|7311.9|7309.1|7311.8|7309|7311.9|7309.1|7311.8|7309|1
1627949930000|2021-08-03 00:18:50|7311.9|7309.1|7313.9|7311.1|7313.9|7311.1|7311.9|7309.1|8
1627949940000|2021-08-03 00:19:00|7314.3|7311.5|7314.4|7311.6|7314.4|7311.6|7313.9|7311.1|11
1627949950000|2021-08-03 00:19:10|7314|7311.2|7313.4|7310.6|7314.4|7311.6|7312.9|7310.1|7
1627949960000|2021-08-03 00:19:20|7313.8|7311|7314.3|7311.5|7314.3|7311.5|7313.8|7311|0
1627949970000|2021-08-03 00:19:30|7314.4|7311.6|7312.8|7310|7314.4|7311.6|7312.4|7309.6|8
1627949980000|2021-08-03 00:19:40|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|0
1627949990000|2021-08-03 00:19:50|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.5|7308.7|3
1627950010000|2021-08-03 00:20:10|7311.1|7308.3|7310.9|7308.1|7311.1|7308.3|7310.9|7308.1|4
1627950030000|2021-08-03 00:20:30|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|2
1627950040000|2021-08-03 00:20:40|7312.1|7309.3|7312.9|7310.1|7313.4|7310.6|7312.1|7309.3|1
1627950050000|2021-08-03 00:20:50|7313.3|7310.5|7312.9|7310.1|7313.4|7310.6|7312.5|7309.7|6
1627950060000|2021-08-03 00:21:00|||||||||1
1627950070000|2021-08-03 00:21:10|7313|7310.2|7313.3|7310.5|7313.3|7310.5|7313|7310.2|4
1627950080000|2021-08-03 00:21:20|7312.4|7309.6|7312.9|7310.1|7312.9|7310.1|7312.4|7309.6|4
1627950090000|2021-08-03 00:21:30|7312.5|7309.7|7312.8|7310|7312.8|7310|7312.4|7309.6|1
1627950100000|2021-08-03 00:21:40|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|0
1627950110000|2021-08-03 00:21:50|||||||||6
1627950140000|2021-08-03 00:22:20|||||||||1
1627950150000|2021-08-03 00:22:30|||||||||1
1627950160000|2021-08-03 00:22:40|7315.3|7312.5|7315.9|7313.1|7315.9|7313.1|7315.3|7312.5|8
1627950180000|2021-08-03 00:23:00|7315.1|7312.3|7314.9|7312.1|7315.1|7312.3|7314.9|7312.1|4
1627950190000|2021-08-03 00:23:10|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|1
1627950200000|2021-08-03 00:23:20|7315.8|7313|7316.9|7314.1|7318.4|7315.6|7315.8|7313|88
1627950210000|2021-08-03 00:23:30|7317.9|7315.1|7317.9|7315.1|7318.4|7315.6|7317.5|7314.7|4
1627950220000|2021-08-03 00:23:40|7317.8|7315|7315.9|7313.1|7317.9|7315.1|7315.9|7313.1|5
1627950230000|2021-08-03 00:23:50|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|1
1627950240000|2021-08-03 00:24:00|||||||||1
1627950250000|2021-08-03 00:24:10|7316.9|7314.1|7317.3|7314.5|7317.4|7314.6|7316.9|7314.1|0
1627950260000|2021-08-03 00:24:20|7317|7314.2|7317.3|7314.5|7317.3|7314.5|7317|7314.2|1
1627950270000|2021-08-03 00:24:30|7317.4|7314.6|7316.9|7314.1|7317.4|7314.6|7316.9|7314.1|0
1627950300000|2021-08-03 00:25:00|7317.9|7315.1|7318.4|7315.6|7318.4|7315.6|7316.9|7314.1|7
1627950310000|2021-08-03 00:25:10|7317.9|7315.1|7317.9|7315.1|7318.8|7316|7317.9|7315.1|3
1627950340000|2021-08-03 00:25:40|7318.4|7315.6|7317.9|7315.1|7318.4|7315.6|7317.9|7315.1|1
1627950360000|2021-08-03 00:26:00|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|2
1627950370000|2021-08-03 00:26:10|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|0
1627950380000|2021-08-03 00:26:20|7318|7315.2|7317.9|7315.1|7318|7315.2|7317.9|7315.1|0
1627950390000|2021-08-03 00:26:30|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|4
1627950400000|2021-08-03 00:26:40|7317.3|7314.5|7316.9|7314.1|7317.3|7314.5|7316.9|7314.1|0
1627950410000|2021-08-03 00:26:50|7317.3|7314.5|7317.4|7314.6|7317.8|7315|7317.3|7314.5|3
1627950420000|2021-08-03 00:27:00|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|0
1627950430000|2021-08-03 00:27:10|7317.4|7314.6|7318.4|7315.6|7318.4|7315.6|7317.4|7314.6|1
1627950440000|2021-08-03 00:27:20|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|0
1627950450000|2021-08-03 00:27:30|7319.8|7317|7320.4|7317.6|7320.4|7317.6|7319.8|7317|1
1627950470000|2021-08-03 00:27:50|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|0
1627950480000|2021-08-03 00:28:00|7319.4|7316.6|7320.9|7318.1|7320.9|7318.1|7318.4|7315.6|9
1627950520000|2021-08-03 00:28:40|7320.3|7317.5|7319.9|7317.1|7320.3|7317.5|7319.4|7316.6|3
1627950530000|2021-08-03 00:28:50|7319.8|7317|7318.9|7316.1|7319.8|7317|7318.9|7316.1|2
1627950540000|2021-08-03 00:29:00|7319.1|7316.3|7322.3|7319.5|7322.3|7319.5|7319.1|7316.3|10
1627950550000|2021-08-03 00:29:10|7321.9|7319.1|7322.3|7319.5|7322.3|7319.5|7321.4|7318.6|0
1627950560000|2021-08-03 00:29:20|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|0
1627950570000|2021-08-03 00:29:30|7321.5|7318.7|7321.9|7319.1|7321.9|7319.1|7321.4|7318.6|3
1627950580000|2021-08-03 00:29:40|7321.4|7318.6|7319.9|7317.1|7321.4|7318.6|7319.9|7317.1|4
1627950590000|2021-08-03 00:29:50|7318.6|7315.8|7318.4|7315.6|7318.6|7315.8|7318.4|7315.6|3
1627950600000|2021-08-03 00:30:00|7318.8|7316|7319.9|7317.1|7320.4|7317.6|7318.8|7316|5
1627950610000|2021-08-03 00:30:10|7320.3|7317.5|7320.8|7318|7320.8|7318|7319.9|7317.1|1
1627950620000|2021-08-03 00:30:20|7320.9|7318.1|7322.3|7319.5|7322.3|7319.5|7320.9|7318.1|1
1627950640000|2021-08-03 00:30:40|7321.4|7318.6|7320.9|7318.1|7321.4|7318.6|7320.9|7318.1|3
1627950650000|2021-08-03 00:30:50|7320.8|7318|7319.9|7317.1|7320.8|7318|7319.9|7317.1|1
1627950660000|2021-08-03 00:31:00|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|2
1627950670000|2021-08-03 00:31:10|7320.7|7317.9|7321.3|7318.5|7321.3|7318.5|7320.7|7317.9|1
1627950700000|2021-08-03 00:31:40|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|5
1627950710000|2021-08-03 00:31:50|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.4|7317.6|5
1627950720000|2021-08-03 00:32:00|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|1
1627950730000|2021-08-03 00:32:10|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|2
1627950740000|2021-08-03 00:32:20|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|0
1627950750000|2021-08-03 00:32:30|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|1
1627950760000|2021-08-03 00:32:40|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|0
1627950770000|2021-08-03 00:32:50|7320.9|7318.1|7320.3|7317.5|7320.9|7318.1|7320.1|7317.3|3
1627950780000|2021-08-03 00:33:00|7319.9|7317.1|7320.8|7318|7320.8|7318|7319.9|7317.1|1
1627950790000|2021-08-03 00:33:10|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|1
1627950800000|2021-08-03 00:33:20|7321.3|7318.5|7322.3|7319.5|7322.3|7319.5|7321.3|7318.5|2
1627950810000|2021-08-03 00:33:30|7321.9|7319.1|7321.1|7318.3|7321.9|7319.1|7321.1|7318.3|4
1627950820000|2021-08-03 00:33:40|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|0
1627950840000|2021-08-03 00:34:00|7321.3|7318.5|7321.4|7318.6|7321.4|7318.6|7321.3|7318.5|2
1627950860000|2021-08-03 00:34:20|7321.9|7319.1|7320.9|7318.1|7321.9|7319.1|7320.4|7317.6|4
1627950870000|2021-08-03 00:34:30|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|7321.3|7318.5|0
1627950880000|2021-08-03 00:34:40|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|0
1627950900000|2021-08-03 00:35:00|7320.4|7317.6|7322.3|7319.5|7322.3|7319.5|7320.4|7317.6|7
1627950920000|2021-08-03 00:35:20|7321.9|7319.1|7322.3|7319.5|7322.3|7319.5|7321.9|7319.1|0
1627950930000|2021-08-03 00:35:30|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|0
1627950950000|2021-08-03 00:35:50|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|1
1627950960000|2021-08-03 00:36:00|7322.8|7320|7322.4|7319.6|7323.3|7320.5|7322.4|7319.6|3
1627950970000|2021-08-03 00:36:10|7322|7319.2|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|1
1627950990000|2021-08-03 00:36:30|7322.8|7320|7323.3|7320.5|7323.3|7320.5|7322.8|7320|1
1627951000000|2021-08-03 00:36:40|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|0
1627951020000|2021-08-03 00:37:00|||||||||6
1627951030000|2021-08-03 00:37:10|7323|7320.2|7321.4|7318.6|7323|7320.2|7321.4|7318.6|7
1627951040000|2021-08-03 00:37:20|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|1
1627951090000|2021-08-03 00:38:10|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|3
1627951140000|2021-08-03 00:39:00|||||||||3
1627951150000|2021-08-03 00:39:10|7320.8|7318|7320.9|7318.1|7320.9|7318.1|7319.9|7317.1|2
1627951160000|2021-08-03 00:39:20|7320.5|7317.7|7320.4|7317.6|7320.5|7317.7|7320.4|7317.6|0
1627951200000|2021-08-03 00:40:00|7319.9|7317.1|7319.9|7317.1|7320.4|7317.6|7319.9|7317.1|0
1627951220000|2021-08-03 00:40:20|7318.9|7316.1|7319.4|7316.6|7319.4|7316.6|7318.9|7316.1|4
1627951240000|2021-08-03 00:40:40|7319|7316.2|7318.9|7316.1|7319|7316.2|7318.9|7316.1|0
1627951250000|2021-08-03 00:40:50|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|2
1627951260000|2021-08-03 00:41:00|7317.1|7314.3|7317.4|7314.6|7317.4|7314.6|7316.9|7314.1|2
1627951270000|2021-08-03 00:41:10|7316.9|7314.1|7317.4|7314.6|7317.4|7314.6|7316.9|7314.1|1
1627951280000|2021-08-03 00:41:20|7316.9|7314.1|7316.9|7314.1|7317.4|7314.6|7316.9|7314.1|2
1627951290000|2021-08-03 00:41:30|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|2
1627951300000|2021-08-03 00:41:40|||||||||9
1627951310000|2021-08-03 00:41:50|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|12
1627951320000|2021-08-03 00:42:00|7317|7314.2|7320.9|7318.1|7320.9|7318.1|7317|7314.2|2
1627951330000|2021-08-03 00:42:10|7321.4|7318.6|7321.9|7319.1|7321.9|7319.1|7321.4|7318.6|0
1627951340000|2021-08-03 00:42:20|7321|7318.2|7322.4|7319.6|7322.4|7319.6|7321|7318.2|6
1627951350000|2021-08-03 00:42:30|7321.5|7318.7|7322.4|7319.6|7322.4|7319.6|7321.5|7318.7|9
1627951360000|2021-08-03 00:42:40|7323.4|7319.4|7323.9|7321.1|7323.9|7321.1|7323.4|7319.4|0
1627951370000|2021-08-03 00:42:50|7324.3|7321.5|7324.4|7321.6|7324.4|7321.6|7323.9|7321.1|0
1627951380000|2021-08-03 00:43:00|7324.9|7322.1|7324.9|7322.1|7325.4|7322.6|7324.9|7322.1|0
1627951390000|2021-08-03 00:43:10|7325.3|7322.5|7324.9|7322.1|7325.4|7322.6|7324.9|7322.1|4
1627951400000|2021-08-03 00:43:20|||||||||2
1627951410000|2021-08-03 00:43:30|7325.4|7322.6|7324.9|7322.1|7325.4|7322.6|7324.9|7322.1|2
1627951420000|2021-08-03 00:43:40|7324.7|7321.9|7323.4|7320.6|7324.7|7321.9|7323.4|7320.6|1
1627951440000|2021-08-03 00:44:00|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|0
1627951450000|2021-08-03 00:44:10|7323.3|7320.5|7323.4|7320.6|7323.4|7320.6|7322.9|7320.1|1
1627951460000|2021-08-03 00:44:20|7323.8|7321|7323.9|7321.1|7323.9|7321.1|7323.8|7321|0
1627951470000|2021-08-03 00:44:30|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|2
1627951480000|2021-08-03 00:44:40|7323.4|7320.6|7323|7320.2|7323.4|7320.6|7323|7320.2|0
1627951490000|2021-08-03 00:44:50|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|2
1627951500000|2021-08-03 00:45:00|7323.9|7321.1|7324.4|7321.6|7324.4|7321.6|7323.9|7321.1|1
1627951510000|2021-08-03 00:45:10|7324|7321.2|7323.9|7321.1|7324|7321.2|7323.9|7321.1|0
1627951520000|2021-08-03 00:45:20|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|1
1627951540000|2021-08-03 00:45:40|||||||||1
1627951550000|2021-08-03 00:45:50|7325.4|7322.6|7324.9|7322.1|7325.4|7322.6|7324.9|7322.1|2
1627951560000|2021-08-03 00:46:00|7325.3|7322.5|7325.4|7322.6|7325.4|7322.6|7324.9|7322.1|1
1627951570000|2021-08-03 00:46:10|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|1
1627951590000|2021-08-03 00:46:30|7324|7321.2|7324.3|7321.5|7324.3|7321.5|7323.5|7320.7|0
1627951600000|2021-08-03 00:46:40|7324.4|7321.6|7325.4|7322.6|7325.4|7322.6|7324.4|7321.6|2
1627951610000|2021-08-03 00:46:50|7322.9|7320.1|7322.3|7319.5|7322.9|7320.1|7321.9|7319.1|6
1627951620000|2021-08-03 00:47:00|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|1
1627951670000|2021-08-03 00:47:50|||||||||1
1627951680000|2021-08-03 00:48:00|7321.5|7318.7|7322.4|7319.6|7322.4|7319.6|7321.5|7318.7|1
1627951690000|2021-08-03 00:48:10|7321.5|7318.7|7320.4|7317.6|7321.5|7318.7|7320.4|7317.6|1
1627951700000|2021-08-03 00:48:20|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|3
1627951730000|2021-08-03 00:48:50|7321|7318.2|7321.9|7319.1|7321.9|7319.1|7321|7318.2|1
1627951740000|2021-08-03 00:49:00|7322.5|7319.7|7322.9|7320.1|7322.9|7320.1|7322.5|7319.7|2
1627951770000|2021-08-03 00:49:30|7323|7320.2|7323.4|7320.6|7323.4|7320.6|7323|7320.2|4
1627951800000|2021-08-03 00:50:00|||||||||2
1627951830000|2021-08-03 00:50:30|7326.8|7324|7325.9|7323.1|7326.8|7324|7325.5|7322.7|85
1627951860000|2021-08-03 00:51:00|7326.4|7323.6|7326.9|7324.1|7326.9|7324.1|7326.4|7323.6|6
1627951870000|2021-08-03 00:51:10|7326.5|7323.7|7326|7323.2|7326.5|7323.7|7326|7323.2|3
1627951890000|2021-08-03 00:51:30|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|1
1627951910000|2021-08-03 00:51:50|7325.9|7323.1|7325.8|7323|7325.9|7323.1|7325.4|7322.6|1
1627951920000|2021-08-03 00:52:00|7325.9|7323.1|7325|7322.2|7325.9|7323.1|7325|7322.2|0
1627951930000|2021-08-03 00:52:10|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|0
1627951970000|2021-08-03 00:52:50|||||||||2
1627951980000|2021-08-03 00:53:00|||||||||1
1627951990000|2021-08-03 00:53:10|||||||||2
1627952010000|2021-08-03 00:53:30|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|3
1627952020000|2021-08-03 00:53:40|||||||||1
1627952030000|2021-08-03 00:53:50|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|7324.5|7321.7|0
1627952040000|2021-08-03 00:54:00|7325.3|7322.5|7325.4|7322.6|7325.4|7322.6|7325.3|7322.5|2
1627952090000|2021-08-03 00:54:50|7325.9|7323.1|7326.9|7324.1|7326.9|7324.1|7325.9|7323.1|2
1627952100000|2021-08-03 00:55:00|||||||||1
1627952110000|2021-08-03 00:55:10|||||||||1
1627952130000|2021-08-03 00:55:30|||||||||1
1627952140000|2021-08-03 00:55:40|||||||||1
1627952150000|2021-08-03 00:55:50|7326.7|7323.9|7324.9|7322.1|7326.7|7323.9|7324.9|7322.1|7
1627952190000|2021-08-03 00:56:30|7324.4|7321.6|7323.9|7321.1|7324.4|7321.6|7323.9|7321.1|2
1627952200000|2021-08-03 00:56:40|7323.4|7320.6|7323.9|7321.1|7323.9|7321.1|7323.4|7320.6|3
1627952210000|2021-08-03 00:56:50|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|1
1627952220000|2021-08-03 00:57:00|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|0
1627952230000|2021-08-03 00:57:10|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|1
1627952240000|2021-08-03 00:57:20|7322.4|7319.6|7322.8|7320|7322.8|7320|7322.4|7319.6|2
1627952250000|2021-08-03 00:57:30|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|0
1627952260000|2021-08-03 00:57:40|7322.4|7319.6|7322.9|7320.1|7322.9|7320.1|7322.4|7319.6|1
1627952300000|2021-08-03 00:58:20|7323.3|7320.5|7323.4|7320.6|7323.4|7320.6|7323.3|7320.5|3
1627952310000|2021-08-03 00:58:30|7322.9|7320.1|7323.9|7321.1|7323.9|7321.1|7322.9|7320.1|1
1627952330000|2021-08-03 00:58:50|||||||||1
1627952350000|2021-08-03 00:59:10|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|4
1627952390000|2021-08-03 00:59:50|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|2
1627952400000|2021-08-03 01:00:00|7321.4|7318.6|7320.4|7317.6|7321.9|7319.1|7319.9|7317.1|46
1627952410000|2021-08-03 01:00:10|7320.9|7318.1|7320.8|7318|7322.4|7319.6|7318.8|7316|40
1627952420000|2021-08-03 01:00:20|7320.9|7318.1|7319.8|7317|7320.9|7318.1|7319.4|7316.6|14
1627952430000|2021-08-03 01:00:30|7319.4|7316.6|7320.2|7317.4|7320.2|7317.4|7317.9|7315.1|15
1627952440000|2021-08-03 01:00:40|7321|7318.2|7320.4|7317.6|7322.3|7319.5|7320.4|7317.6|7
1627952450000|2021-08-03 01:00:50|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7318.7|7315.9|3
1627952460000|2021-08-03 01:01:00|7319.7|7316.9|7315.2|7312.4|7319.8|7317|7314.7|7311.9|18
1627952470000|2021-08-03 01:01:10|7314.8|7312|7313.9|7311.1|7314.8|7312|7313.2|7310.4|20
1627952480000|2021-08-03 01:01:20|7314.3|7311.5|7312.4|7309.6|7315.1|7312.3|7312.4|7309.6|17
1627952490000|2021-08-03 01:01:30|7312.3|7309.5|7312.7|7309.9|7313.3|7310.5|7311.2|7308.4|54
1627952500000|2021-08-03 01:01:40|7312.8|7310|7312.2|7309.4|7313.8|7311|7311.4|7308.6|7
1627952510000|2021-08-03 01:01:50|7311.8|7309|7313.3|7310.5|7313.8|7311|7311.8|7309|4
1627952520000|2021-08-03 01:02:00|7313.4|7310.6|7310.2|7307.4|7313.8|7311|7310.2|7307.4|27
1627952530000|2021-08-03 01:02:10|7309.4|7306.6|7317.8|7315|7318.4|7315|7308.6|7305.8|206
1627952540000|2021-08-03 01:02:20|7318.3|7315.5|7315.2|7312.4|7318.3|7315.5|7315.2|7312.4|25
1627952550000|2021-08-03 01:02:30|7315.7|7312.9|7315.2|7312.4|7318.2|7315.4|7315.1|7312.3|12
1627952560000|2021-08-03 01:02:40|7314.7|7311.9|7315.2|7312.4|7315.2|7312.4|7314.7|7311.9|3
1627952570000|2021-08-03 01:02:50|7315.7|7312.9|7317.2|7314.4|7319.3|7315.5|7315.7|7312.9|9
1627952580000|2021-08-03 01:03:00|7317.7|7314.9|7314.3|7311.5|7317.7|7314.9|7314.2|7311.4|20
1627952590000|2021-08-03 01:03:10|7313.7|7310.9|7313.1|7310.3|7313.7|7310.9|7312.1|7309.3|34
1627952600000|2021-08-03 01:03:20|7314.1|7311.3|7312.2|7309.4|7314.1|7311.3|7312.2|7309.4|7
1627952610000|2021-08-03 01:03:30|7312.6|7309.8|7312.2|7309.4|7313.1|7310.3|7312.2|7309.4|1
1627952630000|2021-08-03 01:03:50|7312.1|7309.3|7310.2|7307.4|7312.1|7309.3|7310.1|7307.3|12
1627952640000|2021-08-03 01:04:00|7308.7|7305.9|7309.2|7306.4|7309.2|7306.4|7308.7|7305.9|4
1627952650000|2021-08-03 01:04:10|7309.1|7306.3|7311.7|7308.9|7311.7|7308.9|7309.1|7306.3|3
1627952670000|2021-08-03 01:04:30|7311.2|7308.4|7311.1|7308.3|7311.2|7308.4|7308.7|7305.9|12
1627952680000|2021-08-03 01:04:40|7311.7|7308.9|7312.6|7309.8|7312.6|7309.8|7311.7|7308.9|1
1627952690000|2021-08-03 01:04:50|7312.7|7309.9|7314.6|7311.8|7314.6|7311.8|7312.7|7309.9|2
1627952700000|2021-08-03 01:05:00|7313.7|7310.9|7312.1|7309.3|7313.7|7310.9|7311.3|7308.5|13
1627952710000|2021-08-03 01:05:10|7311.7|7308.9|7311.3|7308.5|7311.7|7308.9|7311.3|7308.5|3
1627952720000|2021-08-03 01:05:20|7311.2|7308.4|7310.1|7307.3|7311.2|7308.4|7309.7|7306.9|5
1627952730000|2021-08-03 01:05:30|7310.2|7307.4|7311.1|7308.3|7311.1|7308.3|7308.7|7305.9|44
1627952740000|2021-08-03 01:05:40|7310.7|7307.9|7308.7|7305.9|7310.7|7307.9|7308.7|7305.9|12
1627952750000|2021-08-03 01:05:50|7308.3|7305.5|7308.2|7305.4|7308.3|7305.5|7308.2|7305.4|1
1627952760000|2021-08-03 01:06:00|7308.6|7305.8|7308.4|7305.6|7310|7307.2|7307.7|7304.9|29
1627952770000|2021-08-03 01:06:10|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|0
1627952780000|2021-08-03 01:06:20|7308.6|7305.8|7311.1|7308.3|7311.1|7308.3|7308.6|7305.8|4
1627952790000|2021-08-03 01:06:30|7310.7|7307.9|7310.7|7307.9|7311.1|7308.3|7310.7|7307.9|6
1627952800000|2021-08-03 01:06:40|||||||||4
1627952810000|2021-08-03 01:06:50|7311.1|7308.3|7311.2|7308.4|7311.2|7308.4|7311.1|7308.3|0
1627952820000|2021-08-03 01:07:00|7310.8|7308|7307.7|7304.9|7310.8|7308|7307.7|7304.9|9
1627952830000|2021-08-03 01:07:10|7307.9|7305.1|7309.1|7306.3|7309.1|7306.3|7307.9|7305.1|1
1627952840000|2021-08-03 01:07:20|7308.7|7305.9|7309.1|7306.3|7309.5|7306.7|7308.7|7305.9|1
1627952850000|2021-08-03 01:07:30|7308.7|7305.9|7308.7|7305.9|7309.1|7306.3|7308.7|7305.9|0
1627952860000|2021-08-03 01:07:40|7308.3|7305.5|7308.2|7305.4|7308.3|7305.5|7308.2|7305.4|2
1627952870000|2021-08-03 01:07:50|7308.1|7305.3|7307.7|7304.9|7308.1|7305.3|7307.7|7304.9|1
1627952880000|2021-08-03 01:08:00|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|2
1627952900000|2021-08-03 01:08:20|7309.2|7306.4|7309.7|7306.9|7309.7|7306.9|7309.2|7306.4|4
1627952910000|2021-08-03 01:08:30|7310.2|7307.4|7311.1|7308.3|7311.1|7308.3|7310.2|7307.4|1
1627952920000|2021-08-03 01:08:40|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|1
1627952930000|2021-08-03 01:08:50|7311.7|7308.9|7313.1|7310.3|7313.1|7310.3|7311.7|7308.9|2
1627952940000|2021-08-03 01:09:00|7313.2|7310.4|7314.1|7311.3|7314.1|7311.3|7310.7|7307.9|19
1627952950000|2021-08-03 01:09:10|7314.2|7311.4|7316|7313.2|7316|7313.2|7314.2|7311.4|5
1627952970000|2021-08-03 01:09:30|7316.3|7313.5|7314.7|7311.9|7316.3|7313.5|7314.7|7311.9|5
1627952990000|2021-08-03 01:09:50|||||||||1
1627953000000|2021-08-03 01:10:00|7314.8|7312|7313.7|7310.9|7314.8|7312|7313.7|7310.9|5
1627953010000|2021-08-03 01:10:10|7313.2|7310.4|7312.7|7309.9|7313.2|7310.4|7312.7|7309.9|5
1627953030000|2021-08-03 01:10:30|7311.8|7309|7315.1|7312.3|7315.1|7312.3|7311.7|7308.9|9
1627953040000|2021-08-03 01:10:40|7315.2|7312.4|7314.3|7311.5|7315.7|7312.9|7314.3|7311.5|5
1627953050000|2021-08-03 01:10:50|7313.7|7310.9|7312.2|7309.4|7313.7|7310.9|7312.2|7309.4|5
1627953060000|2021-08-03 01:11:00|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|2
1627953070000|2021-08-03 01:11:10|7312.6|7309.8|7311.7|7308.9|7312.6|7309.8|7311.3|7308.5|8
1627953080000|2021-08-03 01:11:20|7311.2|7308.4|7312.7|7309.9|7312.7|7309.9|7311.2|7308.4|5
1627953090000|2021-08-03 01:11:30|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|1
1627953100000|2021-08-03 01:11:40|7313.1|7310.3|7313.2|7310.4|7313.2|7310.4|7313.1|7310.3|6
1627953110000|2021-08-03 01:11:50|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7311.2|7308.4|26
1627953120000|2021-08-03 01:12:00|7311.2|7308.4|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|8
1627953170000|2021-08-03 01:12:50|7309.6|7306.8|7308.2|7305.4|7309.6|7306.8|7308.2|7305.4|3
1627953180000|2021-08-03 01:13:00|7308.7|7305.9|7308.1|7305.3|7308.7|7305.9|7307.8|7305|1
1627953190000|2021-08-03 01:13:10|7308.7|7305.9|7309.1|7306.3|7309.1|7306.3|7308.7|7305.9|2
1627953200000|2021-08-03 01:13:20|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|0
1627953210000|2021-08-03 01:13:30|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7308.7|7305.9|0
1627953220000|2021-08-03 01:13:40|7308.7|7305.9|7308.7|7305.9|7309.1|7306.3|7308.7|7305.9|0
1627953230000|2021-08-03 01:13:50|7309.1|7306.3|7307.7|7304.9|7309.1|7306.3|7307.7|7304.9|7
1627953240000|2021-08-03 01:14:00|7307.6|7304.8|7308.7|7305.9|7308.7|7305.9|7307.6|7304.8|4
1627953250000|2021-08-03 01:14:10|7307.7|7304.9|7307.3|7304.5|7308.1|7305.3|7307.3|7304.5|5
1627953260000|2021-08-03 01:14:20|7307.6|7304.8|7307.3|7304.5|7307.7|7304.9|7307.3|7304.5|1
1627953270000|2021-08-03 01:14:30|7307.2|7304.4|7306.7|7303.9|7307.2|7304.4|7306.7|7303.9|0
1627953280000|2021-08-03 01:14:40|7307.1|7304.3|7306.7|7303.9|7307.1|7304.3|7306.7|7303.9|0
1627953290000|2021-08-03 01:14:50|7306.5|7303.7|7303.7|7300.9|7306.5|7303.7|7303.7|7300.9|49
1627953300000|2021-08-03 01:15:00|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7303.2|7300.4|5
1627953320000|2021-08-03 01:15:20|7303.8|7301|7302.7|7299.9|7303.8|7301|7302.7|7299.9|4
1627953330000|2021-08-03 01:15:30|7301.2|7298.4|7303.1|7300.3|7303.1|7300.3|7301.2|7298.4|5
1627953340000|2021-08-03 01:15:40|7303|7300.2|7302.1|7299.3|7303|7300.2|7301.3|7298.5|3
1627953350000|2021-08-03 01:15:50|7302.6|7299.8|7303.1|7300.3|7303.1|7300.3|7302.6|7299.8|2
1627953360000|2021-08-03 01:16:00|||||||||1
1627953370000|2021-08-03 01:16:10|7304.1|7301.3|7304.6|7301.8|7304.6|7301.8|7303.7|7300.9|20
1627953380000|2021-08-03 01:16:20|7304.3|7301.5|7304.6|7301.8|7305.1|7302.3|7304.3|7301.5|4
1627953390000|2021-08-03 01:16:30|7305.1|7302.3|7304.1|7301.3|7305.1|7302.3|7304.1|7301.3|3
1627953400000|2021-08-03 01:16:40|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|2
1627953410000|2021-08-03 01:16:50|7303.1|7300.3|7303.1|7300.3|7303.3|7300.5|7302.6|7299.8|14
1627953420000|2021-08-03 01:17:00|7302.3|7299.5|7302.1|7299.3|7302.3|7299.5|7302.1|7299.3|2
1627953430000|2021-08-03 01:17:10|7302.5|7299.7|7304.1|7301.3|7304.1|7301.3|7302.5|7299.7|3
1627953440000|2021-08-03 01:17:20|7304.5|7301.7|7304.1|7301.3|7304.6|7301.8|7303.7|7300.9|1
1627953460000|2021-08-03 01:17:40|7304.5|7301.7|7304.6|7301.8|7304.6|7301.8|7304.1|7301.3|0
1627953470000|2021-08-03 01:17:50|7304.2|7301.4|7302.7|7299.9|7304.2|7301.4|7302.7|7299.9|20
1627953480000|2021-08-03 01:18:00|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|5
1627953490000|2021-08-03 01:18:10|7302.7|7299.9|7303.1|7300.3|7304.1|7301.3|7302.7|7299.9|4
1627953510000|2021-08-03 01:18:30|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|0
1627953520000|2021-08-03 01:18:40|7304.7|7301.9|7304.1|7301.3|7305.5|7302.7|7304.1|7301.3|3
1627953540000|2021-08-03 01:19:00|7304.2|7301.4|7306.1|7303.3|7306.1|7303.3|7304.2|7301.4|2
1627953550000|2021-08-03 01:19:10|7305.7|7302.9|7306.7|7303.9|7307.1|7304.3|7305.7|7302.9|0
1627953560000|2021-08-03 01:19:20|7307.1|7304.3|7306.7|7303.9|7307.6|7304.8|7306.7|7303.9|3
1627953570000|2021-08-03 01:19:30|7306.2|7303.4|7304.8|7302|7306.2|7303.4|7304.7|7301.9|1
1627953580000|2021-08-03 01:19:40|7304.7|7301.9|7305.1|7302.3|7305.3|7302.5|7304.7|7301.9|1
1627953590000|2021-08-03 01:19:50|7305.6|7302.8|7305.7|7302.9|7305.7|7302.9|7305.6|7302.8|0
1627953600000|2021-08-03 01:20:00|7306.1|7303.3|7307.2|7304.4|7307.6|7304.8|7305.7|7302.9|8
1627953610000|2021-08-03 01:20:10|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|1
1627953620000|2021-08-03 01:20:20|7307.1|7304.3|7307.6|7304.8|7307.6|7304.8|7307.1|7304.3|0
1627953630000|2021-08-03 01:20:30|7307.7|7304.9|7308.7|7305.9|7308.7|7305.9|7307.7|7304.9|2
1627953640000|2021-08-03 01:20:40|7309.1|7306.3|7310.1|7307.3|7310.1|7307.3|7308.7|7305.9|5
1627953650000|2021-08-03 01:20:50|7310.7|7307.9|7311.7|7308.9|7311.7|7308.9|7310.7|7307.9|0
1627953660000|2021-08-03 01:21:00|7312.1|7309.3|7309.5|7306.7|7312.1|7309.3|7309.5|7306.7|25
1627953670000|2021-08-03 01:21:10|7308.7|7305.9|7308.3|7305.5|7309.3|7306.3|7308.3|7305.3|1
1627953680000|2021-08-03 01:21:20|7307.8|7305|7310.1|7307.3|7310.1|7307.3|7307.7|7304.9|1
1627953690000|2021-08-03 01:21:30|7309.7|7306.9|7307.3|7304.5|7309.7|7306.9|7307.3|7304.5|22
1627953700000|2021-08-03 01:21:40|7307.2|7304.4|7306.3|7303.5|7307.2|7304.4|7306.3|7303.5|0
1627953710000|2021-08-03 01:21:50|7306.6|7303.8|7307.2|7304.4|7307.2|7304.4|7306.6|7303.8|10
1627953720000|2021-08-03 01:22:00|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|0
1627953730000|2021-08-03 01:22:10|7307.3|7304.5|7305.2|7302.4|7307.3|7304.5|7305.2|7302.4|2
1627953740000|2021-08-03 01:22:20|7305.3|7302.5|7305.7|7302.9|7305.7|7302.9|7305.3|7302.5|3
1627953750000|2021-08-03 01:22:30|7305.6|7302.8|7305.7|7302.9|7305.7|7302.9|7304.7|7301.9|100
1627953760000|2021-08-03 01:22:40|7305.3|7302.5|7305.2|7302.4|7305.3|7302.5|7304.7|7301.9|3
1627953770000|2021-08-03 01:22:50|7304.8|7302|7304.7|7301.9|7304.8|7302|7304.7|7301.9|0
1627953780000|2021-08-03 01:23:00|7304.3|7301.5|7305.2|7302.4|7305.2|7302.4|7304.3|7301.5|2
1627953790000|2021-08-03 01:23:10|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.2|7302.4|1
1627953800000|2021-08-03 01:23:20|7306.6|7303.8|7306.1|7303.3|7306.6|7303.8|7306.1|7303.3|2
1627953810000|2021-08-03 01:23:30|7306.7|7303.9|7308.1|7305.3|7308.1|7305.3|7306.7|7303.9|0
1627953820000|2021-08-03 01:23:40|7308.7|7305.9|7308.2|7305.4|7309.2|7306.4|7308.2|7305.4|0
1627953830000|2021-08-03 01:23:50|7307.7|7304.9|7307.2|7304.4|7307.7|7304.9|7307.2|7304.4|0
1627953840000|2021-08-03 01:24:00|7307.6|7304.8|7307.3|7304.5|7308.2|7305.4|7307.3|7304.5|12
1627953850000|2021-08-03 01:24:10|7306.9|7304.1|7304.7|7301.9|7306.9|7304.1|7304.7|7301.9|33
1627953870000|2021-08-03 01:24:30|7305.2|7302.4|7305.7|7302.9|7305.7|7302.9|7305.2|7302.4|3
1627953880000|2021-08-03 01:24:40|7306.1|7303.3|7306.2|7303.4|7306.2|7303.4|7306.1|7303.3|0
1627953890000|2021-08-03 01:24:50|7305.7|7302.9|7305.1|7302.3|7305.7|7302.9|7304.7|7301.9|4
1627953900000|2021-08-03 01:25:00|7305.2|7302.4|7304.7|7301.9|7305.2|7302.4|7304.7|7301.9|0
1627953910000|2021-08-03 01:25:10|7304.6|7301.8|7302.7|7299.9|7304.6|7301.8|7302.7|7299.9|9
1627953920000|2021-08-03 01:25:20|7303.2|7300.4|7303.7|7300.9|7304|7301.2|7303.2|7300.4|3
1627953930000|2021-08-03 01:25:30|7304.1|7301.3|7303.7|7300.9|7304.1|7301.3|7303.7|7300.9|0
1627953940000|2021-08-03 01:25:40|7303.2|7300.4|7302.2|7299.4|7303.2|7300.4|7302.2|7299.4|2
1627953960000|2021-08-03 01:26:00|7301.7|7298.9|7301.2|7298.4|7302.1|7299.3|7301.1|7298.3|4
1627953970000|2021-08-03 01:26:10|7301.6|7298.8|7301.7|7298.9|7301.7|7298.9|7301.6|7298.8|0
1627953980000|2021-08-03 01:26:20|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|2
1627953990000|2021-08-03 01:26:30|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|16
1627954000000|2021-08-03 01:26:40|7302|7299.2|7301.7|7298.9|7302.2|7299.4|7301.7|7298.9|14
1627954010000|2021-08-03 01:26:50|7302.1|7299.3|7302.7|7299.9|7302.7|7299.9|7302.1|7299.3|1
1627954020000|2021-08-03 01:27:00|7302.2|7299.4|7301.7|7298.9|7302.7|7299.9|7301.7|7298.9|11
1627954030000|2021-08-03 01:27:10|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|7302.2|7299.4|2
1627954040000|2021-08-03 01:27:20|7302.1|7299.3|7301.2|7298.4|7302.3|7299.3|7301.2|7298.3|18
1627954050000|2021-08-03 01:27:30|7301.7|7298.9|7301.7|7298.9|7302.1|7299.3|7301.7|7298.9|2
1627954060000|2021-08-03 01:27:40|7300.8|7298|7299.2|7296.4|7300.8|7298|7299.2|7296.4|18
1627954070000|2021-08-03 01:27:50|7298.7|7295.9|7297.7|7294.9|7299.1|7296.3|7297.7|7294.9|10
1627954080000|2021-08-03 01:28:00|7298.1|7295.3|7297.7|7294.9|7298.7|7295.9|7297.7|7294.9|7
1627954090000|2021-08-03 01:28:10|7298.7|7295.9|7298.1|7295.3|7299.1|7296.3|7298.1|7295.3|13
1627954100000|2021-08-03 01:28:20|7298.7|7295.9|7298.2|7295.4|7298.7|7295.9|7298.2|7295.4|4
1627954110000|2021-08-03 01:28:30|7298.6|7295.8|7298.2|7295.4|7298.7|7295.9|7297.7|7294.9|3
1627954120000|2021-08-03 01:28:40|7298.6|7295.8|7298.7|7295.9|7298.7|7295.9|7298.6|7295.8|0
1627954130000|2021-08-03 01:28:50|7299.1|7296.3|7297.2|7294.4|7299.1|7296.3|7297.2|7294.4|15
1627954140000|2021-08-03 01:29:00|7298.1|7295.3|7300.1|7297.3|7300.1|7297.3|7297.7|7294.9|13
1627954150000|2021-08-03 01:29:10|7300.7|7297.9|7301.7|7298.9|7302.1|7299.3|7300.7|7297.9|2
1627954160000|2021-08-03 01:29:20|7300.7|7297.9|7301.7|7298.9|7301.7|7298.9|7300.7|7297.9|6
1627954170000|2021-08-03 01:29:30|7301.2|7298.4|7301.7|7298.9|7301.7|7298.9|7301.2|7298.4|0
1627954180000|2021-08-03 01:29:40|||||||||4
1627954190000|2021-08-03 01:29:50|7301.8|7299|7304.1|7301.3|7304.2|7301.4|7301.8|7299|13
1627954200000|2021-08-03 01:30:00|7304.2|7301.4|7305.7|7302.9|7306.2|7303.4|7303.7|7300.9|9
1627954210000|2021-08-03 01:30:10|7306.1|7303.3|7302.1|7299.3|7306.2|7303.4|7301.7|7298.9|24
1627954220000|2021-08-03 01:30:20|7301.7|7298.9|7301.7|7298.9|7302.2|7299.4|7301.7|7298.9|1
1627954230000|2021-08-03 01:30:30|7302.2|7299.4|7301.2|7298.4|7302.2|7299.4|7301.2|7298.4|2
1627954240000|2021-08-03 01:30:40|7301.7|7298.9|7301.1|7298.3|7302.2|7299.4|7300.7|7297.9|1
1627954250000|2021-08-03 01:30:50|7300.7|7297.9|7301.2|7298.4|7301.2|7298.4|7300.7|7297.9|0
1627954260000|2021-08-03 01:31:00|7300.7|7297.9|7302.1|7299.3|7302.1|7299.3|7300.7|7297.9|4
1627954270000|2021-08-03 01:31:10|7301.2|7298.4|7300.2|7297.4|7301.2|7298.4|7300.2|7297.4|1
1627954280000|2021-08-03 01:31:20|7299.7|7296.9|7299.7|7296.9|7300.1|7297.3|7299.2|7296.4|4
1627954290000|2021-08-03 01:31:30|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|2
1627954300000|2021-08-03 01:31:40|7298.7|7295.9|7297.2|7294.4|7298.7|7295.9|7297.2|7294.4|16
1627954310000|2021-08-03 01:31:50|7297.7|7294.9|7299.1|7296.3|7299.1|7296.3|7297.7|7294.9|3
1627954320000|2021-08-03 01:32:00|7299.2|7296.4|7300.1|7297.3|7300.1|7297.3|7299.2|7296.4|1
1627954330000|2021-08-03 01:32:10|7300.6|7297.8|7300.1|7297.3|7300.7|7297.9|7299.7|7296.9|1
1627954340000|2021-08-03 01:32:20|7299.7|7296.9|7298.2|7295.4|7300.1|7297.3|7298.2|7295.4|2
1627954350000|2021-08-03 01:32:30|7298.7|7295.9|7298.1|7295.3|7298.7|7295.9|7297.2|7294.4|12
1627954360000|2021-08-03 01:32:40|7298.2|7295.4|7298.1|7295.3|7298.2|7295.4|7297.7|7294.9|2
1627954380000|2021-08-03 01:33:00|7298.2|7295.4|7297.7|7294.9|7298.2|7295.4|7296.2|7293.4|8
1627954390000|2021-08-03 01:33:10|7297.2|7294.4|7300.1|7297.3|7300.1|7297.3|7297.2|7294.4|10
1627954400000|2021-08-03 01:33:20|7299.7|7296.9|7300.1|7297.3|7300.1|7297.3|7299.7|7296.9|0
1627954410000|2021-08-03 01:33:30|7300.2|7297.4|7301.1|7298.3|7301.1|7298.3|7300.2|7297.4|3
1627954420000|2021-08-03 01:33:40|7300.7|7297.9|7301.1|7298.3|7301.1|7298.3|7300.7|7297.9|3
1627954430000|2021-08-03 01:33:50|7300.7|7297.9|7301.1|7298.3|7301.1|7298.3|7300.7|7297.9|2
1627954450000|2021-08-03 01:34:10|7301.2|7298.4|7302.7|7299.9|7303.1|7300.3|7301.2|7298.4|1
1627954460000|2021-08-03 01:34:20|7302.2|7299.4|7301.3|7298.5|7303.1|7300.3|7301.3|7298.5|12
1627954470000|2021-08-03 01:34:30|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7300.7|7297.9|0
1627954480000|2021-08-03 01:34:40|7301.6|7298.8|7303.1|7300.3|7303.1|7300.3|7301.6|7298.8|20
1627954490000|2021-08-03 01:34:50|7304.1|7301.3|7305.3|7301.3|7305.3|7302.3|7304.1|7301.3|44
1627954500000|2021-08-03 01:35:00|7304.2|7301.4|7302.3|7299.5|7304.2|7301.4|7302.3|7299.5|7
1627954510000|2021-08-03 01:35:10|7302.2|7299.4|7300.2|7297.4|7302.6|7299.8|7300.2|7297.4|12
1627954520000|2021-08-03 01:35:20|7300.7|7297.9|7303.2|7300.4|7303.2|7300.4|7300.7|7297.9|1
1627954530000|2021-08-03 01:35:30|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.2|7299.4|0
1627954540000|2021-08-03 01:35:40|7303.1|7300.3|7303.7|7300.9|7304.2|7301.4|7303.1|7300.3|8
1627954550000|2021-08-03 01:35:50|7303.2|7300.4|7304.2|7301.4|7304.2|7301.4|7303.2|7300.4|0
1627954560000|2021-08-03 01:36:00|7304.6|7301.8|7304.2|7301.4|7305.1|7302.3|7303.7|7300.9|5
1627954570000|2021-08-03 01:36:10|7304.7|7301.9|7304.2|7301.4|7304.7|7301.9|7303.7|7300.9|3
1627954580000|2021-08-03 01:36:20|7303.3|7300.5|7304.2|7301.4|7304.2|7301.4|7303.2|7300.4|1
1627954590000|2021-08-03 01:36:30|7304.1|7301.3|7304.6|7301.8|7304.6|7301.8|7303.6|7300.8|0
1627954600000|2021-08-03 01:36:40|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|0
1627954610000|2021-08-03 01:36:50|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.2|7301.4|0
1627954620000|2021-08-03 01:37:00|||||||||1
1627954630000|2021-08-03 01:37:10|7305.6|7302.8|7305.1|7302.3|7305.6|7302.8|7305.1|7302.3|2
1627954650000|2021-08-03 01:37:30|7304.7|7301.9|7304.6|7301.8|7304.7|7301.9|7304.1|7301.3|2
1627954660000|2021-08-03 01:37:40|7304.2|7301.4|7305.1|7302.3|7305.6|7302.8|7304.2|7301.4|2
1627954670000|2021-08-03 01:37:50|||||||||1
1627954680000|2021-08-03 01:38:00|7306|7303.2|7307.2|7304.4|7307.6|7304.8|7306|7303.2|2
1627954690000|2021-08-03 01:38:10|7307.6|7304.8|7308.1|7305.3|7308.1|7305.3|7307.6|7304.8|2
1627954700000|2021-08-03 01:38:20|||||||||4
1627954710000|2021-08-03 01:38:30|||||||||2
1627954720000|2021-08-03 01:38:40|||||||||1
1627954730000|2021-08-03 01:38:50|7307.6|7304.8|7307.1|7304.3|7308.1|7305.3|7307.1|7304.3|6
1627954740000|2021-08-03 01:39:00|||||||||2
1627954750000|2021-08-03 01:39:10|7307.6|7304.8|7307.3|7304.5|7308.1|7305.3|7307.3|7304.5|9
1627954760000|2021-08-03 01:39:20|7307.1|7304.3|7306.1|7303.3|7307.1|7304.3|7306.1|7303.3|3
1627954770000|2021-08-03 01:39:30|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|1
1627954780000|2021-08-03 01:39:40|7304.2|7301.4|7302.6|7299.8|7304.2|7301.4|7302.2|7299.4|5
1627954790000|2021-08-03 01:39:50|7303.1|7300.3|7303.6|7300.8|7303.6|7300.8|7303.1|7300.3|6
1627954800000|2021-08-03 01:40:00|7303.2|7300.4|7299.1|7296.3|7303.2|7300.4|7299.1|7296.3|8
1627954810000|2021-08-03 01:40:10|7299.6|7296.8|7300.1|7297.3|7301.2|7298.4|7299.6|7296.8|3
1627954820000|2021-08-03 01:40:20|7299.6|7296.8|7298.6|7295.8|7299.6|7296.8|7298.3|7295.5|0
1627954830000|2021-08-03 01:40:30|||||||||2
1627954840000|2021-08-03 01:40:40|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|6
1627954850000|2021-08-03 01:40:50|7296.6|7293.8|7297.1|7294.3|7297.1|7294.3|7296.6|7293.8|3
1627954860000|2021-08-03 01:41:00|7297.6|7294.8|7298.1|7295.3|7298.1|7295.3|7297.1|7294.3|4
1627954870000|2021-08-03 01:41:10|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|5
1627954880000|2021-08-03 01:41:20|7296.2|7293.4|7297.1|7294.3|7297.1|7294.3|7296.2|7293.4|4
1627954900000|2021-08-03 01:41:40|7296.2|7293.4|7296.2|7293.4|7296.6|7293.8|7296.2|7293.4|2
1627954910000|2021-08-03 01:41:50|7297.1|7294.3|7297.1|7294.3|7297.6|7294.8|7296.6|7293.8|9
1627954920000|2021-08-03 01:42:00|7296.6|7293.8|7297.6|7294.8|7298.1|7295.3|7296.2|7293.4|5
1627954930000|2021-08-03 01:42:10|7297.7|7294.9|7297.1|7294.3|7298.1|7295.3|7296.6|7293.8|24
1627954940000|2021-08-03 01:42:20|7297.2|7294.4|7297.2|7294.4|7297.6|7294.8|7297.2|7294.4|14
1627954950000|2021-08-03 01:42:30|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|6
1627954960000|2021-08-03 01:42:40|7297.6|7294.8|7297.1|7294.3|7297.6|7294.8|7296.2|7293.4|2
1627954970000|2021-08-03 01:42:50|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.2|7293.4|0
1627954980000|2021-08-03 01:43:00|7296.1|7293.3|7296.1|7293.3|7296.6|7293.8|7296.1|7293.3|1
1627954990000|2021-08-03 01:43:10|7297.1|7294.3|7296.6|7293.8|7297.1|7294.3|7296.6|7293.8|1
1627955000000|2021-08-03 01:43:20|7296.1|7293.3|7297.1|7294.3|7297.6|7294.8|7296.1|7293.3|1
1627955010000|2021-08-03 01:43:30|7297.6|7294.8|7298.1|7295.3|7298.1|7295.3|7297.6|7294.8|1
1627955020000|2021-08-03 01:43:40|7298.6|7295.8|7297.6|7294.8|7298.6|7295.8|7297.6|7294.8|3
1627955030000|2021-08-03 01:43:50|7297.2|7294.4|7298.1|7295.3|7298.1|7295.3|7297.2|7294.4|3
1627955040000|2021-08-03 01:44:00|7299|7296.2|7299.1|7296.3|7299.6|7296.8|7298.2|7295.4|3
1627955050000|2021-08-03 01:44:10|7300.6|7297.8|7301.6|7298.8|7301.6|7298.8|7300.6|7297.8|9
1627955060000|2021-08-03 01:44:20|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|0
1627955070000|2021-08-03 01:44:30|7301.6|7298.8|7301.1|7298.3|7301.6|7298.8|7301.1|7298.3|2
1627955100000|2021-08-03 01:45:00|7300.7|7297.9|7299.1|7296.3|7300.7|7297.9|7298.2|7295.4|9
1627955110000|2021-08-03 01:45:10|7298.7|7295.9|7299.1|7296.3|7299.1|7296.3|7298.7|7295.9|2
1627955120000|2021-08-03 01:45:20|7299.5|7296.7|7299.6|7296.8|7299.6|7296.8|7299.1|7296.3|2
1627955130000|2021-08-03 01:45:30|7299.1|7296.3|7298.1|7295.3|7299.1|7296.3|7297.6|7294.8|79
1627955140000|2021-08-03 01:45:40|7297.7|7294.9|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|4
1627955160000|2021-08-03 01:46:00|7297.6|7294.8|7297.1|7294.3|7297.6|7294.8|7296.6|7293.8|8
1627955170000|2021-08-03 01:46:10|7297.6|7294.8|7298.1|7295.3|7298.1|7295.3|7297.2|7294.4|2
1627955180000|2021-08-03 01:46:20|7297.6|7294.8|7298.1|7295.3|7298.1|7295.3|7297.6|7294.8|1
1627955190000|2021-08-03 01:46:30|7298.5|7295.7|7299.1|7296.3|7299.6|7296.8|7298.5|7295.7|2
1627955200000|2021-08-03 01:46:40|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7299.6|7296.8|1
1627955210000|2021-08-03 01:46:50|7300.2|7297.4|7300.6|7297.8|7301.1|7298.3|7300.2|7297.4|2
1627955220000|2021-08-03 01:47:00|7301.1|7298.3|7300.6|7297.8|7301.1|7298.3|7300.6|7297.8|5
1627955230000|2021-08-03 01:47:10|7301.1|7298.3|7300.1|7297.3|7301.1|7298.3|7300.1|7297.3|6
1627955250000|2021-08-03 01:47:30|7301.6|7298.8|7303.6|7300.8|7303.6|7300.8|7301.6|7298.8|8
1627955260000|2021-08-03 01:47:40|7304.1|7301.3|7303.2|7300.4|7305.1|7302.3|7303.1|7300.3|4
1627955270000|2021-08-03 01:47:50|7303.1|7300.3|7301.6|7298.8|7303.1|7300.3|7301.6|7298.8|4
1627955280000|2021-08-03 01:48:00|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|0
1627955290000|2021-08-03 01:48:10|||||||||1
1627955300000|2021-08-03 01:48:20|7301.6|7298.8|7302.6|7299.8|7302.6|7299.8|7301.1|7298.3|9
1627955320000|2021-08-03 01:48:40|7302.2|7299.4|7301.2|7298.4|7302.2|7299.4|7301.2|7298.4|1
1627955330000|2021-08-03 01:48:50|7301.6|7298.8|7301.1|7298.3|7301.6|7298.8|7300.2|7297.4|0
1627955340000|2021-08-03 01:49:00|7301.6|7298.8|7301.1|7298.3|7301.6|7298.8|7301.1|7298.3|3
1627955350000|2021-08-03 01:49:10|7301.6|7298.8|7300.6|7297.8|7301.6|7298.8|7300.6|7297.8|2
1627955360000|2021-08-03 01:49:20|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|0
1627955370000|2021-08-03 01:49:30|||||||||1
1627955390000|2021-08-03 01:49:50|7300.7|7297.9|7300.6|7297.8|7300.7|7297.9|7300.6|7297.8|0
1627955400000|2021-08-03 01:50:00|7300.2|7297.4|7299.1|7296.3|7300.2|7297.4|7299.1|7296.3|4
1627955410000|2021-08-03 01:50:10|7298.6|7295.8|7299|7296.2|7299|7296.2|7298|7295.2|13
1627955420000|2021-08-03 01:50:20|7298.1|7295.3|7298.6|7295.8|7298.6|7295.8|7298.1|7295.3|5
1627955430000|2021-08-03 01:50:30|7297.6|7294.8|7297.6|7294.8|7298|7295.2|7297.6|7294.8|1
1627955440000|2021-08-03 01:50:40|7298|7295.2|7298.1|7295.3|7298.1|7295.3|7298|7295.2|1
1627955450000|2021-08-03 01:50:50|7298.6|7295.8|7299.1|7296.3|7299.6|7296.8|7298.6|7295.8|3
1627955460000|2021-08-03 01:51:00|7298.7|7295.9|7296|7293.2|7298.7|7295.9|7295.6|7292.8|6
1627955470000|2021-08-03 01:51:10|7296.1|7293.3|7295.6|7292.8|7296.1|7293.3|7295.6|7292.8|10
1627955480000|2021-08-03 01:51:20|||||||||29
1627955490000|2021-08-03 01:51:30|||||||||5
1627955500000|2021-08-03 01:51:40|7297|7294.2|7297.2|7294.4|7299.6|7296.8|7297|7294.2|20
1627955510000|2021-08-03 01:51:50|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|0
1627955520000|2021-08-03 01:52:00|7295.6|7292.8|7296.6|7293.8|7296.6|7293.8|7295.6|7292.8|1
1627955530000|2021-08-03 01:52:10|7297.1|7294.3|7297.6|7294.8|7297.6|7294.8|7297.1|7294.3|0
1627955540000|2021-08-03 01:52:20|7297.5|7294.7|7297.1|7294.3|7297.5|7294.7|7296.2|7293.4|2
1627955550000|2021-08-03 01:52:30|||||||||2
1627955560000|2021-08-03 01:52:40|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|2
1627955580000|2021-08-03 01:53:00|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|1
1627955590000|2021-08-03 01:53:10|7296.7|7293.9|7295.5|7292.7|7296.7|7293.9|7295|7292.2|3
1627955600000|2021-08-03 01:53:20|7294.6|7291.8|7294.6|7291.8|7295|7292.2|7294.6|7291.8|3
1627955610000|2021-08-03 01:53:30|7295|7292.2|7295|7292.2|7295|7292.2|7294.6|7291.8|0
1627955620000|2021-08-03 01:53:40|7295.6|7292.8|7295.6|7292.8|7296.6|7293.8|7295.6|7292.8|8
1627955630000|2021-08-03 01:53:50|7296|7293.2|7297|7294.2|7297|7294.2|7296|7293.2|0
1627955640000|2021-08-03 01:54:00|7297.1|7294.3|7295.7|7292.9|7297.1|7294.3|7295.7|7292.9|5
1627955650000|2021-08-03 01:54:10|7295.6|7292.8|7294|7291.2|7295.6|7292.8|7294|7291.2|4
1627955660000|2021-08-03 01:54:20|||||||||1
1627955670000|2021-08-03 01:54:30|7294.1|7291.3|7293.6|7290.8|7294.1|7291.3|7293.6|7290.8|5
1627955680000|2021-08-03 01:54:40|7293.5|7290.7|7293.6|7290.8|7293.6|7290.8|7293.5|7290.7|44
1627955690000|2021-08-03 01:54:50|7294|7291.2|7293.6|7290.8|7294|7291.2|7293.6|7290.8|3
1627955700000|2021-08-03 01:55:00|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|36
1627955710000|2021-08-03 01:55:10|7294|7291.2|7295|7292.2|7295.5|7292.7|7294|7291.2|5
1627955720000|2021-08-03 01:55:20|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|3
1627955730000|2021-08-03 01:55:30|7294.5|7291.7|7294.1|7291.3|7294.6|7291.8|7294.1|7291.3|3
1627955740000|2021-08-03 01:55:40|7294.6|7291.8|7294.1|7291.3|7294.6|7291.8|7294.1|7291.3|29
1627955750000|2021-08-03 01:55:50|7294.6|7291.8|7294.1|7291.3|7294.6|7291.8|7294.1|7291.3|0
1627955760000|2021-08-03 01:56:00|7294.6|7291.8|7292|7289.2|7294.6|7291.8|7292|7289.2|39
1627955770000|2021-08-03 01:56:10|7292.5|7289.7|7292|7289.2|7292.5|7289.7|7292|7289.2|7
1627955780000|2021-08-03 01:56:20|7292.5|7289.7|7292.6|7289.8|7293|7290.2|7291|7288.2|5
1627955790000|2021-08-03 01:56:30|7293|7290.2|7293|7290.2|7293|7290.2|7292.6|7289.8|0
1627955800000|2021-08-03 01:56:40|7293.2|7290.4|7293.2|7290.4|7293.6|7290.8|7293.2|7290.4|0
1627955810000|2021-08-03 01:56:50|7293.6|7290.8|7293.2|7290.4|7293.7|7290.9|7293.2|7290.4|4
1627955820000|2021-08-03 01:57:00|7293.6|7290.8|7292.7|7289.9|7295.6|7292.8|7292.7|7289.9|36
1627955830000|2021-08-03 01:57:10|7291.6|7288.8|7292.6|7289.8|7292.6|7289.8|7289.6|7286.8|72
1627955840000|2021-08-03 01:57:20|7293.6|7290.8|7294|7291.2|7294|7291.2|7293.1|7290.3|13
1627955850000|2021-08-03 01:57:30|||||||||2
1627955860000|2021-08-03 01:57:40|7294.1|7291.3|7294.6|7291.8|7295|7292.2|7294.1|7291.3|3
1627955870000|2021-08-03 01:57:50|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|0
1627955880000|2021-08-03 01:58:00|7294.6|7291.8|7293.6|7290.8|7294.6|7291.8|7293.6|7290.8|7
1627955890000|2021-08-03 01:58:10|7293.1|7290.3|7293.6|7290.8|7293.6|7290.8|7293.1|7290.3|4
1627955900000|2021-08-03 01:58:20|7293.2|7290.4|7293.1|7290.3|7293.6|7290.8|7293.1|7290.3|1
1627955920000|2021-08-03 01:58:40|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|11
1627955930000|2021-08-03 01:58:50|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|3
1627955940000|2021-08-03 01:59:00|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|0
1627955950000|2021-08-03 01:59:10|||||||||9
1627955960000|2021-08-03 01:59:20|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|9
1627955970000|2021-08-03 01:59:30|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|8
1627955980000|2021-08-03 01:59:40|7293.5|7290.7|7293.1|7290.3|7293.5|7290.7|7293.1|7290.3|1
1627955990000|2021-08-03 01:59:50|||||||||1
1627956000000|2021-08-03 02:00:00|7292.3|7289.5|7290.6|7287.8|7292.3|7289.5|7290.6|7287.8|3
1627956010000|2021-08-03 02:00:10|7291.6|7288.8|7293.1|7290.3|7293.1|7290.3|7291.6|7288.8|5
1627956020000|2021-08-03 02:00:20|7293.5|7290.7|7293.6|7290.8|7293.6|7290.8|7293.5|7290.7|1
1627956030000|2021-08-03 02:00:30|7294.9|7292.1|7294.6|7291.8|7294.9|7292.1|7294.6|7291.8|8
1627956040000|2021-08-03 02:00:40|7293.2|7290.4|7294.1|7291.3|7294.1|7291.3|7293.2|7290.4|5
1627956050000|2021-08-03 02:00:50|7293.7|7290.9|7294|7291.2|7294|7291.2|7293.6|7290.8|0
1627956060000|2021-08-03 02:01:00|7293.6|7290.8|7293.5|7290.7|7293.6|7290.8|7292.6|7289.8|4
1627956070000|2021-08-03 02:01:10|7293.2|7290.4|7292|7289.2|7293.6|7290.8|7292|7289.2|4
1627956080000|2021-08-03 02:01:20|7291.5|7288.7|7291|7288.2|7291.5|7288.7|7291|7288.2|2
1627956120000|2021-08-03 02:02:00|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|2
1627956130000|2021-08-03 02:02:10|7290|7287.2|7289.5|7286.7|7290.2|7287.4|7289.5|7286.7|21
1627956140000|2021-08-03 02:02:20|7289.1|7286.3|7288.6|7285.8|7289.1|7286.3|7288.6|7285.8|11
1627956150000|2021-08-03 02:02:30|7288.1|7285.3|7289|7286.2|7289|7286.2|7288.1|7285.3|1
1627956160000|2021-08-03 02:02:40|7289.5|7286.7|7290.6|7287.8|7290.6|7287.8|7289.5|7286.7|1
1627956170000|2021-08-03 02:02:50|7290.2|7287.4|7290.6|7287.8|7291|7288.2|7290.2|7287.4|10
1627956180000|2021-08-03 02:03:00|7290.1|7287.3|7289.2|7286.4|7290.1|7287.3|7289.1|7286.3|6
1627956190000|2021-08-03 02:03:10|7289|7286.2|7288.6|7285.8|7289|7286.2|7288.6|7285.8|0
1627956200000|2021-08-03 02:03:20|||||||||1
1627956210000|2021-08-03 02:03:30|7289.6|7286.8|7288.1|7285.3|7289.6|7286.8|7288.1|7285.3|19
1627956220000|2021-08-03 02:03:40|7288.2|7285.4|7287.6|7284.8|7288.2|7285.4|7287.6|7284.8|2
1627956240000|2021-08-03 02:04:00|7288.1|7285.3|7288.1|7285.3|7288.6|7285.8|7288.1|7285.3|3
1627956250000|2021-08-03 02:04:10|7288.5|7285.7|7288.6|7285.8|7288.6|7285.8|7288.5|7285.7|1
1627956270000|2021-08-03 02:04:30|7288.1|7285.3|7288.6|7285.8|7288.6|7285.8|7288.1|7285.3|2
1627956280000|2021-08-03 02:04:40|7288.7|7285.9|7289.1|7286.3|7289.1|7286.3|7288.7|7285.9|1
1627956290000|2021-08-03 02:04:50|7290.4|7287.6|7291|7288.2|7291|7288.2|7290.4|7287.6|7
1627956300000|2021-08-03 02:05:00|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|1
1627956310000|2021-08-03 02:05:10|7290.2|7287.4|7290.1|7287.3|7290.2|7287.4|7290.1|7287.3|1
1627956320000|2021-08-03 02:05:20|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|0
1627956330000|2021-08-03 02:05:30|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|1
1627956340000|2021-08-03 02:05:40|7289.6|7286.8|7290|7287.2|7290|7287.2|7289.6|7286.8|2
1627956350000|2021-08-03 02:05:50|7290.4|7287.6|7289.2|7286.4|7290.5|7287.7|7289|7286.2|24
1627956370000|2021-08-03 02:06:10|7289.6|7286.8|7290.6|7287.8|7290.6|7287.8|7289.6|7286.8|6
1627956380000|2021-08-03 02:06:20|7291.1|7288.3|7292.5|7289.7|7292.5|7289.7|7291.1|7288.3|3
1627956390000|2021-08-03 02:06:30|7294|7291.2|7294|7291.2|7294|7291.2|7294|7291.2|2
1627956400000|2021-08-03 02:06:40|7294.2|7291.4|7295|7292.2|7295|7292.2|7294.2|7291.4|2
1627956410000|2021-08-03 02:06:50|7295.4|7292.6|7295.5|7292.7|7295.5|7292.7|7295.1|7292.3|0
1627956420000|2021-08-03 02:07:00|7294.6|7291.8|7293.6|7290.8|7294.6|7291.8|7293.6|7290.8|5
1627956430000|2021-08-03 02:07:10|7293|7290.2|7292.6|7289.8|7293|7290.2|7292.6|7289.8|2
1627956450000|2021-08-03 02:07:30|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|1
1627956460000|2021-08-03 02:07:40|7292.1|7289.3|7292.6|7289.8|7292.6|7289.8|7292.1|7289.3|3
1627956470000|2021-08-03 02:07:50|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7
1627956480000|2021-08-03 02:08:00|7293.6|7290.8|7292.6|7289.8|7293.6|7290.8|7292.6|7289.8|9
1627956490000|2021-08-03 02:08:10|7292.5|7289.7|7291.6|7288.8|7292.5|7289.7|7291.6|7288.8|1
1627956500000|2021-08-03 02:08:20|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|2
1627956510000|2021-08-03 02:08:30|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|0
1627956520000|2021-08-03 02:08:40|7290.5|7287.7|7291|7288.2|7291|7288.2|7289.6|7286.8|6
1627956530000|2021-08-03 02:08:50|7291.6|7288.8|7290.7|7287.9|7293|7290.2|7290.7|7287.9|36
1627956540000|2021-08-03 02:09:00|7290.8|7288|7289.1|7286.3|7292.6|7289.8|7289.1|7286.3|40
1627956550000|2021-08-03 02:09:10|7290|7287.2|7291|7288.2|7291|7288.2|7290|7287.2|11
1627956560000|2021-08-03 02:09:20|7291.6|7288.8|7292.6|7289.8|7292.6|7289.8|7291.6|7288.8|3
1627956570000|2021-08-03 02:09:30|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|1
1627956580000|2021-08-03 02:09:40|7293.5|7290.7|7292.6|7289.8|7293.5|7290.7|7292.6|7289.8|5
1627956590000|2021-08-03 02:09:50|7292.5|7289.7|7291.6|7288.8|7292.5|7289.7|7291.6|7288.8|3
1627956600000|2021-08-03 02:10:00|7291.1|7288.3|7291.6|7288.8|7291.6|7288.8|7291.1|7288.3|1
1627956610000|2021-08-03 02:10:10|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|3
1627956620000|2021-08-03 02:10:20|7292.6|7289.8|7291.6|7288.8|7293|7290.2|7291.6|7288.8|17
1627956630000|2021-08-03 02:10:30|7292|7289.2|7292.6|7289.8|7292.6|7289.8|7292|7289.2|1
1627956640000|2021-08-03 02:10:40|7291.8|7289|7291.8|7289|7291.8|7289|7291.8|7289|3
1627956660000|2021-08-03 02:11:00|7291.5|7288.7|7290|7287.2|7291.5|7288.7|7289.1|7286.3|9
1627956670000|2021-08-03 02:11:10|7289.6|7286.8|7289.6|7286.8|7290|7287.2|7289.6|7286.8|1
1627956690000|2021-08-03 02:11:30|||||||||2
1627956710000|2021-08-03 02:11:50|7288.8|7286|7288.6|7285.8|7289.1|7286.3|7288|7285.2|8
1627956720000|2021-08-03 02:12:00|7289|7286.2|7293.6|7290.8|7293.6|7290.8|7289|7286.2|35
1627956730000|2021-08-03 02:12:10|7294|7291.2|7294|7291.2|7294|7291.2|7294|7291.2|0
1627956740000|2021-08-03 02:12:20|7294.4|7291.6|7294|7291.2|7294.5|7291.7|7294|7291.2|2
1627956750000|2021-08-03 02:12:30|||||||||1
1627956760000|2021-08-03 02:12:40|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|0
1627956770000|2021-08-03 02:12:50|7294.5|7291.7|7295.6|7292.8|7295.6|7292.8|7294.5|7291.7|4
1627956780000|2021-08-03 02:13:00|7294.3|7291.5|7293.6|7290.8|7294.3|7291.5|7293.6|7290.8|11
1627956790000|2021-08-03 02:13:10|7293.2|7290.4|7293.6|7290.8|7293.6|7290.8|7293.1|7290.3|0
1627956800000|2021-08-03 02:13:20|7293.2|7290.4|7291.7|7288.9|7293.2|7290.4|7291.7|7288.9|1
1627956810000|2021-08-03 02:13:30|7291.6|7288.8|7291.1|7288.3|7291.6|7288.8|7291.1|7288.3|2
1627956820000|2021-08-03 02:13:40|7290.6|7287.8|7290.2|7287.4|7290.6|7287.8|7290.2|7287.4|2
1627956830000|2021-08-03 02:13:50|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|1
1627956840000|2021-08-03 02:14:00|7290.6|7287.8|7293.6|7290.8|7293.6|7290.8|7290.6|7287.8|5
1627956850000|2021-08-03 02:14:10|7293.2|7290.4|7293.1|7290.3|7293.2|7290.4|7293.1|7290.3|4
1627956860000|2021-08-03 02:14:20|7292.6|7289.8|7291.7|7288.9|7292.6|7289.8|7291.7|7288.9|3
1627956870000|2021-08-03 02:14:30|7292.5|7289.7|7293.6|7290.8|7293.6|7290.8|7291.7|7288.9|3
1627956880000|2021-08-03 02:14:40|7294|7291.2|7293.6|7290.8|7294.4|7291.6|7293.6|7290.8|0
1627956890000|2021-08-03 02:14:50|7293.2|7290.4|7292.2|7289.4|7293.2|7290.4|7292.2|7289.4|14
1627956900000|2021-08-03 02:15:00|7291.7|7288.9|7291.6|7288.8|7291.7|7288.9|7290.6|7287.8|4
1627956930000|2021-08-03 02:15:30|7292.6|7289.8|7293.1|7290.3|7293.1|7290.3|7292.6|7289.8|3
1627956940000|2021-08-03 02:15:40|7292.7|7289.9|7292.6|7289.8|7293.1|7290.3|7292.6|7289.8|0
1627956960000|2021-08-03 02:16:00|||||||||1
1627956970000|2021-08-03 02:16:10|7291.7|7288.9|7292.2|7289.4|7292.2|7289.4|7291.7|7288.9|6
1627956980000|2021-08-03 02:16:20|7291.6|7288.8|7291.2|7288.4|7292.2|7289.4|7291.2|7288.4|4
1627956990000|2021-08-03 02:16:30|||||||||1
1627957000000|2021-08-03 02:16:40|7290.7|7287.9|7290.6|7287.8|7290.7|7287.9|7290.6|7287.8|0
1627957010000|2021-08-03 02:16:50|7291.1|7288.3|7290.2|7287.4|7291.1|7288.3|7290.2|7287.4|6
1627957020000|2021-08-03 02:17:00|7289.7|7286.9|7290.1|7287.3|7290.1|7287.3|7289.6|7286.8|1
1627957030000|2021-08-03 02:17:10|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|0
1627957040000|2021-08-03 02:17:20|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|7289.7|7286.9|2
1627957050000|2021-08-03 02:17:30|7289.2|7286.4|7288.6|7285.8|7289.2|7286.4|7288.6|7285.8|3
1627957060000|2021-08-03 02:17:40|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7
1627957070000|2021-08-03 02:17:50|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|0
1627957110000|2021-08-03 02:18:30|7289.1|7286.3|7290.2|7287.4|7291.1|7288.3|7288.7|7285.9|145
1627957120000|2021-08-03 02:18:40|7292.2|7289.4|7293.2|7290.4|7294.1|7291.3|7292.2|7289.4|109
1627957130000|2021-08-03 02:18:50|7292.6|7289.8|7293.1|7290.3|7293.1|7290.3|7292.6|7289.8|2
1627957140000|2021-08-03 02:19:00|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|0
1627957150000|2021-08-03 02:19:10|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|3
1627957160000|2021-08-03 02:19:20|7292.7|7289.9|7292.6|7289.8|7293.1|7290.3|7292.6|7289.8|1
1627957170000|2021-08-03 02:19:30|7292.2|7289.4|7291.2|7288.4|7292.2|7289.4|7291.2|7288.4|3
1627957200000|2021-08-03 02:20:00|7291|7288.2|7291.1|7288.3|7291.1|7288.3|7290.2|7287.4|2
1627957210000|2021-08-03 02:20:10|7291.5|7288.7|7291.2|7288.4|7291.5|7288.7|7291.2|7288.4|0
1627957220000|2021-08-03 02:20:20|7291.1|7288.3|7290.6|7287.8|7291.1|7288.3|7290.6|7287.8|1
1627957240000|2021-08-03 02:20:40|||||||||1
1627957270000|2021-08-03 02:21:10|||||||||1
1627957280000|2021-08-03 02:21:20|7290.2|7287.4|7289.7|7286.9|7290.2|7287.4|7289.7|7286.9|2
1627957290000|2021-08-03 02:21:30|||||||||2
1627957300000|2021-08-03 02:21:40|7289.6|7286.8|7289.2|7286.4|7289.6|7286.8|7289.2|7286.4|12
1627957310000|2021-08-03 02:21:50|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.2|7286.4|17
1627957320000|2021-08-03 02:22:00|7289.2|7286.4|7289.6|7286.8|7289.6|7286.8|7289.2|7286.4|1
1627957340000|2021-08-03 02:22:20|7290.6|7287.8|7291.1|7288.3|7291.1|7288.3|7290.6|7287.8|3
1627957350000|2021-08-03 02:22:30|7291|7288.2|7290.1|7287.3|7291|7288.2|7290.1|7287.3|3
1627957360000|2021-08-03 02:22:40|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|3
1627957390000|2021-08-03 02:23:10|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|1
1627957400000|2021-08-03 02:23:20|||||||||1
1627957410000|2021-08-03 02:23:30|7291.1|7288.3|7291.2|7288.4|7291.2|7288.4|7291.1|7288.3|40
1627957420000|2021-08-03 02:23:40|7291|7288.2|7290.6|7287.8|7291|7288.2|7290.6|7287.8|20
1627957430000|2021-08-03 02:23:50|7291|7288.2|7290.6|7287.8|7291|7288.2|7290.6|7287.8|2
1627957440000|2021-08-03 02:24:00|7290.2|7287.4|7290.6|7287.8|7290.6|7287.8|7290.2|7287.4|3
1627957470000|2021-08-03 02:24:30|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|1
1627957480000|2021-08-03 02:24:40|||||||||1
1627957490000|2021-08-03 02:24:50|7291.2|7288.4|7291.1|7288.3|7291.2|7288.4|7290.7|7287.9|0
1627957500000|2021-08-03 02:25:00|7290.6|7287.8|7290.2|7287.4|7290.6|7287.8|7290.2|7287.4|1
1627957510000|2021-08-03 02:25:10|||||||||1
1627957520000|2021-08-03 02:25:20|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|0
1627957560000|2021-08-03 02:26:00|7291.2|7288.4|7292.2|7289.4|7292.2|7289.4|7291.2|7288.4|10
1627957570000|2021-08-03 02:26:10|7292.6|7289.8|7293.6|7290.8|7293.6|7290.8|7292.6|7289.8|2
1627957590000|2021-08-03 02:26:30|||||||||1
1627957600000|2021-08-03 02:26:40|7292.2|7289.4|7292.6|7289.8|7292.6|7289.8|7292.2|7289.4|4
1627957620000|2021-08-03 02:27:00|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|7292.2|7289.4|1
1627957630000|2021-08-03 02:27:10|7292.6|7289.8|7292.2|7289.4|7292.6|7289.8|7292.2|7289.4|1
1627957640000|2021-08-03 02:27:20|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|0
1627957650000|2021-08-03 02:27:30|7292.2|7289.4|7293.2|7290.4|7293.2|7290.4|7292.2|7289.4|6
1627957660000|2021-08-03 02:27:40|7292.7|7289.9|7292.6|7289.8|7292.7|7289.9|7292.6|7289.8|7
1627957680000|2021-08-03 02:28:00|7293.2|7290.4|7293.6|7290.8|7293.6|7290.8|7293.2|7290.4|8
1627957710000|2021-08-03 02:28:30|||||||||1
1627957720000|2021-08-03 02:28:40|||||||||2
1627957730000|2021-08-03 02:28:50|7293.2|7290.4|7293.6|7290.8|7293.6|7290.8|7293.2|7290.4|10
1627957740000|2021-08-03 02:29:00|7294.6|7291.8|7294.6|7291.8|7295.1|7292.3|7294.6|7291.8|9
1627957750000|2021-08-03 02:29:10|7294.5|7291.7|7292.6|7289.8|7294.5|7291.7|7292.6|7289.8|6
1627957760000|2021-08-03 02:29:20|7293.1|7290.3|7292.1|7289.3|7293.1|7290.3|7292.1|7289.3|1
1627957770000|2021-08-03 02:29:30|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|0
1627957780000|2021-08-03 02:29:40|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|0
1627957790000|2021-08-03 02:29:50|||||||||6
1627957800000|2021-08-03 02:30:00|7291.7|7288.9|7289.1|7286.3|7292.6|7289.8|7289.1|7286.3|20
1627957810000|2021-08-03 02:30:10|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|17
1627957820000|2021-08-03 02:30:20|7289.1|7286.3|7289.5|7286.7|7289.5|7286.7|7289.1|7286.3|3
1627957830000|2021-08-03 02:30:30|7289.6|7286.8|7289.6|7286.8|7291.1|7288.3|7289.1|7286.3|11
1627957840000|2021-08-03 02:30:40|7289.1|7286.3|7289.1|7286.3|7289.6|7286.8|7289.1|7286.3|1
1627957860000|2021-08-03 02:31:00|7288.6|7285.8|7288.1|7285.3|7288.6|7285.8|7288.1|7285.3|27
1627957870000|2021-08-03 02:31:10|7287.7|7284.9|7288.6|7285.8|7288.6|7285.8|7287.1|7284.3|3
1627957880000|2021-08-03 02:31:20|7289.1|7286.3|7289.6|7286.8|7290.6|7287.8|7289.1|7286.3|13
1627957890000|2021-08-03 02:31:30|7289.1|7286.3|7289.1|7286.3|7289.6|7286.8|7289.1|7286.3|0
1627957900000|2021-08-03 02:31:40|7288.6|7285.8|7288.6|7285.8|7289.1|7286.3|7288.6|7285.8|3
1627957910000|2021-08-03 02:31:50|7290.1|7287.3|7291|7288.2|7291|7288.2|7290.1|7287.3|33
1627957920000|2021-08-03 02:32:00|7291.1|7288.3|7288.6|7285.8|7291.1|7288.3|7288.6|7285.8|17
1627957930000|2021-08-03 02:32:10|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|0
1627957940000|2021-08-03 02:32:20|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|0
1627957950000|2021-08-03 02:32:30|7289.1|7286.3|7288.6|7285.8|7289.6|7286.8|7288.6|7285.8|1
1627957960000|2021-08-03 02:32:40|7288.1|7285.3|7287.6|7284.8|7288.1|7285.3|7287.1|7284.3|42
1627957970000|2021-08-03 02:32:50|7288.1|7285.3|7288|7285.2|7288.1|7285.3|7287.6|7284.8|3
1627957980000|2021-08-03 02:33:00|7288.4|7285.6|7288.5|7285.7|7289.6|7286.8|7288.4|7285.6|19
1627957990000|2021-08-03 02:33:10|7289|7286.2|7289|7286.2|7289.1|7286.3|7288.5|7285.7|0
1627958000000|2021-08-03 02:33:20|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|0
1627958010000|2021-08-03 02:33:30|||||||||1
1627958020000|2021-08-03 02:33:40|7289.5|7286.7|7289.1|7286.3|7289.5|7286.7|7289.1|7286.3|4
1627958030000|2021-08-03 02:33:50|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|7290.1|7287.3|1
1627958040000|2021-08-03 02:34:00|7289.6|7286.8|7288.1|7285.3|7289.6|7286.8|7288.1|7285.3|6
1627958050000|2021-08-03 02:34:10|7287.6|7284.8|7287|7284.2|7287.6|7284.8|7286.6|7283.8|11
1627958060000|2021-08-03 02:34:20|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|0
1627958070000|2021-08-03 02:34:30|7287.5|7284.7|7285.6|7282.8|7287.5|7284.7|7285.6|7282.8|9
1627958080000|2021-08-03 02:34:40|7285.5|7282.7|7285.5|7282.7|7285.6|7282.8|7284.6|7281.8|6
1627958090000|2021-08-03 02:34:50|7285.6|7282.8|7284.1|7281.3|7285.6|7282.8|7284.1|7281.3|2
1627958100000|2021-08-03 02:35:00|7284.5|7281.7|7286|7283.2|7286|7283.2|7284.1|7281.3|7
1627958110000|2021-08-03 02:35:10|7285.6|7282.8|7286|7283.2|7286|7283.2|7285.6|7282.8|0
1627958120000|2021-08-03 02:35:20|7285.6|7282.8|7286.1|7283.3|7286.1|7283.3|7285.6|7282.8|3
1627958130000|2021-08-03 02:35:30|7285.6|7282.8|7285|7282.2|7285.6|7282.8|7284.6|7281.8|3
1627958140000|2021-08-03 02:35:40|7284.5|7281.7|7283.5|7280.7|7284.5|7281.7|7282.6|7279.8|5
1627958150000|2021-08-03 02:35:50|7284|7281.2|7283.6|7280.8|7284|7281.2|7282.5|7279.7|9
1627958170000|2021-08-03 02:36:10|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|6
1627958180000|2021-08-03 02:36:20|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|2
1627958190000|2021-08-03 02:36:30|7283.1|7280.3|7283.6|7280.8|7283.6|7280.8|7283.1|7280.3|3
1627958200000|2021-08-03 02:36:40|7284|7281.2|7281.6|7278.8|7284|7281.2|7281.6|7278.8|3
1627958210000|2021-08-03 02:36:50|7282|7279.2|7281.6|7278.8|7282|7279.2|7281.6|7278.8|12
1627958220000|2021-08-03 02:37:00|7280.7|7277.9|7275.6|7272.8|7280.7|7277.9|7275.6|7272.8|83
1627958230000|2021-08-03 02:37:10|7276.1|7273.3|7277.1|7274.3|7277.6|7274.8|7276.1|7273.3|41
1627958240000|2021-08-03 02:37:20|7276.6|7273.8|7275.6|7272.8|7276.6|7273.8|7275.6|7272.8|16
1627958250000|2021-08-03 02:37:30|7275.5|7272.7|7275|7272.2|7275.6|7272.8|7275|7272.2|5
1627958260000|2021-08-03 02:37:40|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|7275.1|7272.3|6
1627958270000|2021-08-03 02:37:50|7276.6|7273.8|7275.6|7272.8|7277|7274.2|7275.6|7272.8|2
1627958280000|2021-08-03 02:38:00|7276|7273.2|7275.6|7272.8|7276.6|7273.8|7275.6|7272.8|9
1627958290000|2021-08-03 02:38:10|7276|7273.2|7276|7273.2|7276|7273.2|7275.6|7272.8|5
1627958300000|2021-08-03 02:38:20|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|0
1627958310000|2021-08-03 02:38:30|7277.6|7274.8|7277.6|7274.8|7277.6|7274.8|7277.6|7274.8|2
1627958320000|2021-08-03 02:38:40|||||||||1
1627958330000|2021-08-03 02:38:50|||||||||1
1627958340000|2021-08-03 02:39:00|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.1|7273.3|2
1627958350000|2021-08-03 02:39:10|7277|7274.2|7277|7274.2|7277|7274.2|7276.6|7273.8|5
1627958360000|2021-08-03 02:39:20|7277.5|7274.7|7277.6|7274.8|7278|7275.2|7277.1|7274.3|4
1627958370000|2021-08-03 02:39:30|7278|7275.2|7277.6|7274.8|7278.6|7275.8|7277.6|7274.8|28
1627958380000|2021-08-03 02:39:40|7278|7275.2|7275.7|7272.9|7278|7275.2|7275.7|7272.9|173
1627958390000|2021-08-03 02:39:50|7275.6|7272.8|7275.1|7272.3|7276.6|7273.8|7274.7|7271.9|64
1627958400000|2021-08-03 02:40:00|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|1
1627958410000|2021-08-03 02:40:10|7276.1|7273.3|7278.1|7275.3|7278.1|7275.3|7276.1|7273.3|3
1627958430000|2021-08-03 02:40:30|||||||||1
1627958440000|2021-08-03 02:40:40|7277.7|7274.9|7276.1|7273.3|7277.7|7274.9|7276.1|7273.3|12
1627958450000|2021-08-03 02:40:50|||||||||1
1627958460000|2021-08-03 02:41:00|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|0
1627958470000|2021-08-03 02:41:10|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|3
1627958480000|2021-08-03 02:41:20|7276.7|7273.9|7277.1|7274.3|7277.1|7274.3|7276.7|7273.9|2
1627958490000|2021-08-03 02:41:30|7276.7|7273.9|7277.1|7274.3|7277.1|7274.3|7276.7|7273.9|1
1627958500000|2021-08-03 02:41:40|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|0
1627958510000|2021-08-03 02:41:50|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|3
1627958520000|2021-08-03 02:42:00|7275.7|7272.9|7275.6|7272.8|7275.7|7272.9|7275.2|7272.4|4
1627958530000|2021-08-03 02:42:10|7275.7|7272.9|7275.6|7272.8|7275.7|7272.9|7275.2|7272.4|1
1627958540000|2021-08-03 02:42:20|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|7275.7|7272.9|1
1627958550000|2021-08-03 02:42:30|7275.6|7272.8|7274.7|7271.9|7275.6|7272.8|7274.7|7271.9|2
1627958560000|2021-08-03 02:42:40|7274.9|7272.1|7275.7|7272.9|7276.1|7273.3|7274.9|7272.1|1
1627958580000|2021-08-03 02:43:00|7275.6|7272.8|7274.7|7271.9|7275.6|7272.8|7274.7|7271.9|3
1627958590000|2021-08-03 02:43:10|7275.1|7272.3|7276.6|7273.8|7276.6|7273.8|7275.1|7272.3|7
1627958600000|2021-08-03 02:43:20|7277|7274.2|7277.1|7274.3|7277.1|7274.3|7277|7274.2|0
1627958610000|2021-08-03 02:43:30|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|0
1627958620000|2021-08-03 02:43:40|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|1
1627958630000|2021-08-03 02:43:50|7276.7|7273.9|7277.1|7274.3|7277.1|7274.3|7276.7|7273.9|1
1627958640000|2021-08-03 02:44:00|7276.7|7273.9|7276.7|7273.9|7277.1|7274.3|7276.7|7273.9|1
1627958650000|2021-08-03 02:44:10|7277|7274.2|7277.1|7274.3|7277.1|7274.3|7276.7|7273.9|0
1627958670000|2021-08-03 02:44:30|7276.7|7273.9|7276.6|7273.8|7277.1|7274.3|7276.6|7273.8|2
1627958680000|2021-08-03 02:44:40|7276.7|7273.9|7277.1|7274.3|7277.1|7274.3|7276.7|7273.9|2
1627958690000|2021-08-03 02:44:50|7277.6|7274.8|7277.6|7274.8|7277.6|7274.8|7277.6|7274.8|0
1627958700000|2021-08-03 02:45:00|7277.1|7274.3|7276.7|7273.9|7277.1|7274.3|7276.7|7273.9|1
1627958710000|2021-08-03 02:45:10|7276.6|7273.8|7274.7|7271.9|7276.6|7273.8|7274.7|7271.9|4
1627958720000|2021-08-03 02:45:20|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|1
1627958750000|2021-08-03 02:45:50|7275.6|7272.8|7275.6|7272.8|7276.1|7273.3|7275.6|7272.8|5
1627958770000|2021-08-03 02:46:10|7275.2|7272.4|7275.6|7272.8|7275.6|7272.8|7275.1|7272.3|3
1627958780000|2021-08-03 02:46:20|7275.1|7272.3|7275.6|7272.8|7275.6|7272.8|7274.6|7271.8|8
1627958790000|2021-08-03 02:46:30|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|0
1627958800000|2021-08-03 02:46:40|7276.6|7273.8|7277.1|7274.3|7277.1|7274.3|7276.6|7273.8|1
1627958810000|2021-08-03 02:46:50|||||||||1
1627958820000|2021-08-03 02:47:00|||||||||1
1627958840000|2021-08-03 02:47:20|7277.6|7274.8|7279|7276.2|7279|7276.2|7277.6|7274.8|0
1627958850000|2021-08-03 02:47:30|7279.1|7276.3|7279|7276.2|7279.1|7276.3|7278.6|7275.8|9
1627958860000|2021-08-03 02:47:40|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|0
1627958870000|2021-08-03 02:47:50|7278.7|7275.9|7278.6|7275.8|7279.1|7276.3|7278.6|7275.8|3
1627958880000|2021-08-03 02:48:00|7278.1|7275.3|7278.6|7275.8|7278.6|7275.8|7278.1|7275.3|2
1627958890000|2021-08-03 02:48:10|7278.7|7275.9|7279.6|7276.8|7279.6|7276.8|7278.1|7275.3|2
1627958900000|2021-08-03 02:48:20|7279.7|7276.9|7279.3|7276.5|7279.7|7276.9|7279.3|7276.5|6
1627958910000|2021-08-03 02:48:30|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|7278.7|7275.9|0
1627958920000|2021-08-03 02:48:40|7278.7|7275.9|7279.1|7276.3|7279.1|7276.3|7278.7|7275.9|1
1627958930000|2021-08-03 02:48:50|||||||||1
1627958940000|2021-08-03 02:49:00|7278.7|7275.9|7278.1|7275.3|7278.7|7275.9|7278.1|7275.3|1
1627958960000|2021-08-03 02:49:20|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|0
1627958970000|2021-08-03 02:49:30|7278.1|7275.3|7278.1|7275.3|7278.1|7275.3|7278.1|7275.3|1
1627958980000|2021-08-03 02:49:40|7277.7|7274.9|7277.2|7274.4|7277.7|7274.9|7277.2|7274.4|2
1627959000000|2021-08-03 02:50:00|7277.6|7274.8|7278.1|7275.3|7278.1|7275.3|7277.6|7274.8|1
1627959010000|2021-08-03 02:50:10|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|0
1627959020000|2021-08-03 02:50:20|7277.5|7274.7|7276.2|7273.4|7277.5|7274.7|7276.2|7273.4|7
1627959030000|2021-08-03 02:50:30|7276.7|7273.9|7277.1|7274.3|7277.1|7274.3|7276.7|7273.9|1
1627959050000|2021-08-03 02:50:50|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|1
1627959060000|2021-08-03 02:51:00|||||||||2
1627959070000|2021-08-03 02:51:10|7276.3|7273.5|7275.7|7272.9|7276.3|7273.5|7275.7|7272.9|2
1627959080000|2021-08-03 02:51:20|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|1
1627959100000|2021-08-03 02:51:40|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|3
1627959110000|2021-08-03 02:51:50|7278.1|7275.3|7278.6|7275.8|7278.6|7275.8|7278.1|7275.3|3
1627959120000|2021-08-03 02:52:00|||||||||1
1627959130000|2021-08-03 02:52:10|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|4
1627959140000|2021-08-03 02:52:20|7278.1|7275.3|7278.1|7275.3|7278.1|7275.3|7277.7|7274.9|0
1627959150000|2021-08-03 02:52:30|||||||||1
1627959160000|2021-08-03 02:52:40|||||||||1
1627959180000|2021-08-03 02:53:00|7277.7|7274.9|7278.1|7275.3|7278.1|7275.3|7277.7|7274.9|23
1627959190000|2021-08-03 02:53:10|7277.6|7274.8|7277.5|7274.7|7278|7275.2|7277.5|7274.7|21
1627959200000|2021-08-03 02:53:20|7277.1|7274.3|7277|7274.2|7277.1|7274.3|7277|7274.2|2
1627959210000|2021-08-03 02:53:30|7276.6|7273.8|7276.5|7273.7|7277|7274.2|7276.5|7273.7|1
1627959220000|2021-08-03 02:53:40|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|7276.1|7273.3|3
1627959230000|2021-08-03 02:53:50|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|0
1627959240000|2021-08-03 02:54:00|||||||||1
1627959250000|2021-08-03 02:54:10|7276.7|7273.9|7277.5|7274.7|7278|7275.2|7276.7|7273.9|2
1627959260000|2021-08-03 02:54:20|7277|7274.2|7277|7274.2|7277|7274.2|7277|7274.2|3
1627959290000|2021-08-03 02:54:50|||||||||1
1627959300000|2021-08-03 02:55:00|||||||||1
1627959320000|2021-08-03 02:55:20|7277.5|7274.7|7277.9|7275.1|7277.9|7275.1|7277.5|7274.7|1
1627959330000|2021-08-03 02:55:30|7278|7275.2|7276.6|7273.8|7278|7275.2|7276.6|7273.8|3
1627959350000|2021-08-03 02:55:50|7277|7274.2|7275.1|7272.3|7277|7274.2|7275.1|7272.3|9
1627959360000|2021-08-03 02:56:00|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|7275.6|7272.8|1
1627959370000|2021-08-03 02:56:10|||||||||2
1627959390000|2021-08-03 02:56:30|||||||||2
1627959400000|2021-08-03 02:56:40|7276.6|7273.8|7276.7|7273.9|7277.1|7274.3|7276.6|7273.8|2
1627959410000|2021-08-03 02:56:50|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|1
1627959420000|2021-08-03 02:57:00|||||||||3
1627959440000|2021-08-03 02:57:20|7277|7274.2|7276.6|7273.8|7277.1|7274.3|7276.6|7273.8|1
1627959450000|2021-08-03 02:57:30|7276.5|7273.7|7277.1|7274.3|7277.1|7274.3|7276.1|7273.3|1
1627959460000|2021-08-03 02:57:40|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|1
1627959480000|2021-08-03 02:58:00|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|7276.6|7273.8|0
1627959510000|2021-08-03 02:58:30|7277.6|7274.8|7278|7275.2|7278|7275.2|7277.6|7274.8|2
1627959520000|2021-08-03 02:58:40|7278.1|7275.3|7277.2|7274.4|7278.1|7275.3|7277.2|7274.4|9
1627959530000|2021-08-03 02:58:50|7277.1|7274.3|7276.6|7273.8|7277.1|7274.3|7276.1|7273.3|7
1627959540000|2021-08-03 02:59:00|7276.7|7273.9|7277.6|7274.8|7277.6|7274.8|7276.7|7273.9|3
1627959550000|2021-08-03 02:59:10|7277.1|7274.3|7278.6|7275.8|7278.6|7275.8|7276.7|7273.9|27
1627959560000|2021-08-03 02:59:20|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|7279.1|7276.3|0
1627959570000|2021-08-03 02:59:30|7279.5|7276.7|7279.6|7276.8|7279.6|7276.8|7279.5|7276.7|0
1627959580000|2021-08-03 02:59:40|7279.7|7276.9|7279.2|7276.4|7279.7|7276.9|7279.2|7276.4|35
1627959590000|2021-08-03 02:59:50|7279.5|7276.7|7279.6|7276.8|7279.7|7276.9|7279.1|7276.3|7
1627959600000|2021-08-03 03:00:00|7279.4|7276.6|7275.7|7272.9|7279.4|7276.6|7275.7|7272.9|9
1627959610000|2021-08-03 03:00:10|7275.6|7272.8|7274.7|7271.9|7275.6|7272.8|7274.6|7271.8|31
1627959620000|2021-08-03 03:00:20|7273.7|7270.9|7269.1|7266.3|7273.7|7270.9|7269.1|7266.3|65
1627959630000|2021-08-03 03:00:30|7269.5|7266.7|7269.7|7266.9|7270.7|7267.9|7269.5|7266.7|13
1627959640000|2021-08-03 03:00:40|7270.1|7267.3|7270.6|7267.8|7270.6|7267.8|7270.1|7267.3|2
1627959650000|2021-08-03 03:00:50|7271.1|7268.3|7271.7|7268.9|7272.6|7269.8|7270.7|7267.9|9
1627959660000|2021-08-03 03:01:00|7270.7|7267.9|7271.7|7268.9|7272.1|7269.3|7270.7|7267.9|2
1627959670000|2021-08-03 03:01:10|7272.1|7269.3|7271.2|7268.4|7272.6|7269.8|7271.2|7268.4|7
1627959680000|2021-08-03 03:01:20|7271.7|7268.9|7272.7|7269.9|7273.1|7270.3|7271.7|7268.9|6
1627959690000|2021-08-03 03:01:30|7273.1|7270.3|7271.7|7268.9|7273.6|7270.8|7271.7|7268.9|30
1627959700000|2021-08-03 03:01:40|7272.1|7269.3|7272.6|7269.8|7273.1|7270.3|7271.7|7268.9|8
1627959710000|2021-08-03 03:01:50|7272.2|7269.4|7272.1|7269.3|7272.2|7269.4|7271.7|7268.9|1
1627959720000|2021-08-03 03:02:00|7271.7|7268.9|7272.1|7269.3|7272.1|7269.3|7271.7|7268.9|0
1627959730000|2021-08-03 03:02:10|7272.9|7270.1|7274.5|7271.7|7274.9|7272.1|7272.9|7270.1|175
1627959740000|2021-08-03 03:02:20|7274|7271.2|7273.4|7270.6|7274|7271.2|7273.4|7270.6|0
1627959750000|2021-08-03 03:02:30|7273|7270.2|7272.5|7269.7|7273|7270.2|7272.5|7269.7|4
1627959760000|2021-08-03 03:02:40|7271.7|7268.9|7272.5|7269.7|7272.5|7269.7|7271.5|7268.7|5
1627959770000|2021-08-03 03:02:50|7272|7269.2|7272|7269.2|7272|7269.2|7272|7269.2|1
1627959780000|2021-08-03 03:03:00|7271.6|7268.8|7270|7267.2|7272|7269.2|7270|7267.2|6
1627959790000|2021-08-03 03:03:10|7269.5|7266.7|7268.5|7265.7|7269.5|7266.7|7266.9|7264.1|42
1627959800000|2021-08-03 03:03:20|7269|7266.2|7267.5|7264.7|7269.5|7266.7|7267.5|7264.7|4
1627959810000|2021-08-03 03:03:30|7268|7265.2|7268.4|7265.6|7268.5|7265.7|7267.9|7265.1|4
1627959820000|2021-08-03 03:03:40|7268.5|7265.7|7268.5|7265.7|7269.5|7266.7|7268.5|7265.7|2
1627959830000|2021-08-03 03:03:50|7268|7265.2|7268|7265.2|7268.9|7266.1|7268|7265.2|2
1627959840000|2021-08-03 03:04:00|7268.4|7265.6|7268.1|7265.3|7268.5|7265.7|7268|7265.2|7
1627959850000|2021-08-03 03:04:10|7268.5|7265.7|7268.1|7265.3|7268.9|7266.1|7268.1|7265.3|1
1627959860000|2021-08-03 03:04:20|7267.6|7264.8|7267.9|7265.1|7268.5|7265.7|7267|7264.2|16
1627959870000|2021-08-03 03:04:30|7268.4|7265.6|7268|7265.2|7268.5|7265.7|7268|7265.2|1
1627959880000|2021-08-03 03:04:40|7268.4|7265.6|7269.5|7266.7|7269.9|7267.1|7268.4|7265.6|1
1627959890000|2021-08-03 03:04:50|7269.9|7267.1|7269.1|7266.3|7270.4|7267.6|7269|7266.2|22
1627959900000|2021-08-03 03:05:00|7269|7266.2|7269|7266.2|7269|7266.2|7266.4|7263.6|58
1627959910000|2021-08-03 03:05:10|7269.5|7266.7|7269.9|7267.1|7269.9|7267.1|7269.5|7266.7|0
1627959920000|2021-08-03 03:05:20|7270.4|7267.6|7269|7266.2|7270.4|7267.6|7269|7266.2|5
1627959930000|2021-08-03 03:05:30|7269.9|7267.1|7270.5|7267.7|7270.5|7267.7|7269.9|7267.1|2
1627959940000|2021-08-03 03:05:40|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|4
1627959960000|2021-08-03 03:06:00|7270|7267.2|7271.9|7269.1|7271.9|7269.1|7270|7267.2|2
1627959970000|2021-08-03 03:06:10|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|0
1627959980000|2021-08-03 03:06:20|7271.9|7269.1|7272.9|7270.1|7272.9|7270.1|7271.9|7269.1|15
1627959990000|2021-08-03 03:06:30|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|0
1627960000000|2021-08-03 03:06:40|7272.9|7270.1|7273.4|7270.6|7273.4|7270.6|7272.9|7270.1|1
1627960010000|2021-08-03 03:06:50|7272.9|7270.1|7273.4|7270.6|7273.4|7270.6|7272.9|7270.1|4
1627960030000|2021-08-03 03:07:10|7272.9|7270.1|7272|7269.2|7272.9|7270.1|7272|7269.2|3
1627960040000|2021-08-03 03:07:20|7272.4|7269.6|7272|7269.2|7272.5|7269.7|7272|7269.2|9
1627960050000|2021-08-03 03:07:30|7271.6|7268.8|7271.9|7269.1|7272.9|7270.1|7271.6|7268.8|10
1627960060000|2021-08-03 03:07:40|7272.3|7269.5|7274.9|7272.1|7274.9|7272.1|7272.3|7269.5|10
1627960070000|2021-08-03 03:07:50|7275.4|7272.6|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|3
1627960080000|2021-08-03 03:08:00|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|2
1627960090000|2021-08-03 03:08:10|7275.1|7272.3|7274.5|7271.7|7275.1|7272.3|7274.5|7271.7|8
1627960100000|2021-08-03 03:08:20|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7273.1|7270.3|13
1627960110000|2021-08-03 03:08:30|7274.5|7271.7|7274.5|7271.7|7275.4|7272.6|7274.5|7271.7|6
1627960120000|2021-08-03 03:08:40|7274.9|7272.1|7271.4|7268.6|7274.9|7272.1|7271.4|7268.6|16
1627960130000|2021-08-03 03:08:50|7271.9|7269.1|7273.9|7271.1|7273.9|7271.1|7271.9|7269.1|8
1627960140000|2021-08-03 03:09:00|7274|7271.2|7274.8|7272|7274.8|7272|7274|7271.2|4
1627960150000|2021-08-03 03:09:10|7275.5|7272.7|7274|7271.2|7275.5|7272.7|7274|7271.2|7
1627960170000|2021-08-03 03:09:30|7274.5|7271.7|7274.9|7272.1|7274.9|7272.1|7274.5|7271.7|1
1627960180000|2021-08-03 03:09:40|7275|7272.2|7275.9|7273.1|7275.9|7273.1|7275|7272.2|2
1627960190000|2021-08-03 03:09:50|7275.5|7272.7|7275.9|7273.1|7275.9|7273.1|7275.5|7272.7|1
1627960200000|2021-08-03 03:10:00|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|0
1627960210000|2021-08-03 03:10:10|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.5|7274.7|1
1627960230000|2021-08-03 03:10:30|7279|7276.2|7279.5|7276.7|7279.5|7276.7|7279|7276.2|22
1627960240000|2021-08-03 03:10:40|||||||||3
1627960250000|2021-08-03 03:10:50|||||||||18
1627960260000|2021-08-03 03:11:00|||||||||3
1627960270000|2021-08-03 03:11:10|7279.3|7276.5|7278|7275.2|7279.5|7276.7|7277.5|7274.7|12
1627960280000|2021-08-03 03:11:20|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|0
1627960300000|2021-08-03 03:11:40|||||||||1
1627960320000|2021-08-03 03:12:00|7278.9|7276.1|7279.5|7276.7|7279.5|7276.7|7278.9|7276.1|2
1627960330000|2021-08-03 03:12:10|7279.1|7276.3|7279.5|7276.7|7279.5|7276.7|7279.1|7276.3|2
1627960340000|2021-08-03 03:12:20|7279|7276.2|7279.5|7276.7|7279.5|7276.7|7279|7276.2|2
1627960350000|2021-08-03 03:12:30|7281|7278.2|7281.5|7278.7|7281.5|7278.7|7281|7278.2|17
1627960370000|2021-08-03 03:12:50|7281.1|7278.3|7280.5|7277.7|7281.1|7278.3|7280.1|7277.3|2
1627960380000|2021-08-03 03:13:00|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|3
1627960390000|2021-08-03 03:13:10|7281|7278.2|7281|7278.2|7281|7278.2|7280.5|7277.7|1
1627960400000|2021-08-03 03:13:20|7281.4|7278.6|7282.5|7279.7|7282.5|7279.7|7281.4|7278.6|5
1627960410000|2021-08-03 03:13:30|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|2
1627960420000|2021-08-03 03:13:40|7283.5|7280.7|7284.5|7281.7|7284.5|7281.7|7283.5|7280.7|5
1627960430000|2021-08-03 03:13:50|7285|7282.2|7282.5|7279.7|7285|7282.2|7282.5|7279.7|14
1627960440000|2021-08-03 03:14:00|7282.9|7280.1|7283|7280.2|7283|7280.2|7282.6|7279.8|0
1627960450000|2021-08-03 03:14:10|7283.4|7280.6|7283.5|7280.7|7283.5|7280.7|7283.4|7280.6|2
1627960470000|2021-08-03 03:14:30|7282.6|7279.8|7283.1|7280.3|7283.1|7280.3|7282.6|7279.8|5
1627960480000|2021-08-03 03:14:40|7283|7280.2|7283.5|7280.7|7283.5|7280.7|7283|7280.2|0
1627960500000|2021-08-03 03:15:00|7283.1|7280.3|7282.5|7279.7|7283.1|7280.3|7282.5|7279.7|1
1627960510000|2021-08-03 03:15:10|7281.5|7278.7|7282.5|7279.7|7282.5|7279.7|7281.5|7278.7|13
1627960520000|2021-08-03 03:15:20|7282.1|7279.3|7281.5|7278.7|7282.1|7279.3|7281.5|7278.7|0
1627960530000|2021-08-03 03:15:30|7280.5|7277.7|7280.5|7277.7|7280.5|7277.7|7280.5|7277.7|29
1627960550000|2021-08-03 03:15:50|7282|7279.2|7282|7279.2|7282|7279.2|7282|7279.2|6
1627960560000|2021-08-03 03:16:00|7282.5|7279.7|7283.5|7280.7|7284|7281.2|7282.5|7279.7|22
1627960570000|2021-08-03 03:16:10|7284|7281.2|7283.5|7280.7|7284|7281.2|7283|7280.2|10
1627960580000|2021-08-03 03:16:20|7283|7280.2|7282.9|7280.1|7283|7280.2|7282.5|7279.7|2
1627960590000|2021-08-03 03:16:30|7283|7280.2|7283.5|7280.7|7283.5|7280.7|7283|7280.2|6
1627960600000|2021-08-03 03:16:40|7284|7281.2|7285.5|7282.7|7285.5|7282.7|7284|7281.2|6
1627960620000|2021-08-03 03:17:00|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|5
1627960630000|2021-08-03 03:17:10|7284.1|7281.3|7284|7281.2|7284.1|7281.3|7283.5|7280.7|4
1627960640000|2021-08-03 03:17:20|7283.5|7280.7|7283.9|7281.1|7283.9|7281.1|7283.5|7280.7|0
1627960650000|2021-08-03 03:17:30|7284|7281.2|7284.5|7281.7|7284.5|7281.7|7283.5|7280.7|0
1627960670000|2021-08-03 03:17:50|7284.1|7281.3|7283.1|7280.3|7284.1|7281.3|7283.1|7280.3|3
1627960680000|2021-08-03 03:18:00|7283|7280.2|7283.5|7280.7|7283.5|7280.7|7282|7279.2|6
1627960690000|2021-08-03 03:18:10|7284.5|7281.7|7283.5|7280.7|7284.5|7281.7|7283.5|7280.7|6
1627960700000|2021-08-03 03:18:20|7283.9|7281.1|7284.5|7281.7|7284.5|7281.7|7283.9|7281.1|4
1627960710000|2021-08-03 03:18:30|7284.1|7281.3|7285.5|7282.7|7285.5|7282.7|7283.5|7280.7|17
1627960720000|2021-08-03 03:18:40|7285.9|7283.1|7285.5|7282.7|7286.5|7283.7|7285.5|7282.7|3
1627960730000|2021-08-03 03:18:50|7285.1|7282.3|7285|7282.2|7285.1|7282.3|7285|7282.2|0
1627960740000|2021-08-03 03:19:00|7285.4|7282.6|7285.5|7282.7|7285.5|7282.7|7285.4|7282.6|3
1627960750000|2021-08-03 03:19:10|7285.9|7283.1|7284.1|7281.3|7285.9|7283.1|7284.1|7281.3|15
1627960760000|2021-08-03 03:19:20|7284.5|7281.7|7284|7281.2|7284.5|7281.7|7284|7281.2|0
1627960770000|2021-08-03 03:19:30|7283.5|7280.7|7283.5|7280.7|7283.5|7280.7|7283.5|7280.7|0
1627960780000|2021-08-03 03:19:40|7283.9|7281.1|7283.5|7280.7|7283.9|7281.1|7283.5|7280.7|1
1627960790000|2021-08-03 03:19:50|7283.9|7281.1|7283.9|7281.1|7283.9|7281.1|7283.9|7281.1|1
1627960800000|2021-08-03 03:20:00|7284.3|7281.5|7284.9|7282.1|7284.9|7282.1|7284.3|7281.5|1
1627960810000|2021-08-03 03:20:10|7285.3|7282.5|7286.5|7283.7|7286.5|7283.7|7285.3|7282.5|1
1627960820000|2021-08-03 03:20:20|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|1
1627960830000|2021-08-03 03:20:30|7286.5|7283.7|7284.9|7282.1|7286.5|7283.7|7284.5|7281.7|9
1627960840000|2021-08-03 03:20:40|7284.5|7281.7|7284.9|7282.1|7284.9|7282.1|7284.5|7281.7|0
1627960860000|2021-08-03 03:21:00|7284.5|7281.7|7284|7281.2|7284.5|7281.7|7284|7281.2|7
1627960870000|2021-08-03 03:21:10|7284.4|7281.6|7284.5|7281.7|7284.5|7281.7|7284.4|7281.6|0
1627960880000|2021-08-03 03:21:20|7284.9|7282.1|7284.5|7281.7|7284.9|7282.1|7284.5|7281.7|1
1627960900000|2021-08-03 03:21:40|7284.9|7282.1|7284.5|7281.7|7284.9|7282.1|7284.5|7281.7|1
1627960910000|2021-08-03 03:21:50|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|1
1627960930000|2021-08-03 03:22:10|7284.5|7281.7|7284.4|7281.6|7284.5|7281.7|7284.4|7281.6|1
1627960940000|2021-08-03 03:22:20|7284.5|7281.7|7284|7281.2|7284.5|7281.7|7284|7281.2|1
1627960950000|2021-08-03 03:22:30|7284.4|7281.6|7285.9|7283.1|7285.9|7283.1|7284.4|7281.6|1
1627960960000|2021-08-03 03:22:40|7285.5|7282.7|7285.5|7282.7|7285.9|7283.1|7285.5|7282.7|0
1627960970000|2021-08-03 03:22:50|7285.9|7283.1|7285.5|7282.7|7285.9|7283.1|7285.5|7282.7|4
1627960990000|2021-08-03 03:23:10|7285.9|7283.1|7286.9|7284.1|7286.9|7284.1|7285.9|7283.1|1
1627961020000|2021-08-03 03:23:40|7287.4|7284.6|7288.4|7285.6|7288.4|7285.6|7287.4|7284.6|4
1627961030000|2021-08-03 03:23:50|7287.9|7285.1|7287.5|7284.7|7287.9|7285.1|7287.5|7284.7|8
1627961040000|2021-08-03 03:24:00|7287.1|7284.3|7287.5|7284.7|7287.9|7285.1|7287.1|7284.3|3
1627961060000|2021-08-03 03:24:20|7286.5|7283.7|7286.9|7284.1|7286.9|7284.1|7286.5|7283.7|2
1627961070000|2021-08-03 03:24:30|7286.5|7283.7|7285.5|7282.7|7286.5|7283.7|7285.1|7282.3|7
1627961080000|2021-08-03 03:24:40|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|0
1627961090000|2021-08-03 03:24:50|7286.3|7283.5|7286.4|7283.6|7286.4|7283.6|7286.3|7283.5|0
1627961100000|2021-08-03 03:25:00|7286.5|7283.7|7286.9|7284.1|7286.9|7284.1|7286.5|7283.7|1
1627961110000|2021-08-03 03:25:10|7286.5|7283.7|7287.4|7284.6|7287.4|7284.6|7286.5|7283.7|0
1627961120000|2021-08-03 03:25:20|7287.3|7284.5|7286.9|7284.1|7287.3|7284.5|7286.5|7283.7|2
1627961130000|2021-08-03 03:25:30|7286.5|7283.7|7286.9|7284.1|7286.9|7284.1|7286.5|7283.7|0
1627961140000|2021-08-03 03:25:40|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|1
1627961150000|2021-08-03 03:25:50|7285.5|7282.7|7285.5|7282.7|7285.9|7283.1|7285.5|7282.7|1
1627961160000|2021-08-03 03:26:00|7285.9|7283.1|7286.9|7284.1|7286.9|7284.1|7285.9|7283.1|32
1627961170000|2021-08-03 03:26:10|7286.4|7283.6|7285.9|7283.1|7286.4|7283.6|7285.5|7282.7|8
1627961180000|2021-08-03 03:26:20|7286.9|7284.1|7286.5|7283.7|7286.9|7284.1|7286.5|7283.7|16
1627961190000|2021-08-03 03:26:30|7286.3|7283.5|7285.9|7283.1|7286.3|7283.5|7285.5|7282.7|3
1627961200000|2021-08-03 03:26:40|7285.5|7282.7|7285|7282.2|7285.5|7282.7|7285|7282.2|11
1627961220000|2021-08-03 03:27:00|7285.5|7282.7|7285.5|7282.7|7285.5|7282.7|7285.5|7282.7|1
1627961240000|2021-08-03 03:27:20|7286|7283.2|7286|7283.2|7286|7283.2|7286|7283.2|4
1627961250000|2021-08-03 03:27:30|7285.8|7283|7285|7282.2|7285.8|7283|7285|7282.2|2
1627961260000|2021-08-03 03:27:40|7284.9|7282.1|7284|7281.2|7284.9|7282.1|7284|7281.2|1
1627961290000|2021-08-03 03:28:10|7283.4|7280.6|7283.5|7280.7|7283.5|7280.7|7283.4|7280.6|3
1627961300000|2021-08-03 03:28:20|||||||||1
1627961310000|2021-08-03 03:28:30|7283.1|7280.3|7282.5|7279.7|7283.1|7280.3|7282.5|7279.7|1
1627961340000|2021-08-03 03:29:00|7282|7279.2|7281.5|7278.7|7282|7279.2|7281.5|7278.7|1
1627961350000|2021-08-03 03:29:10|||||||||1
1627961360000|2021-08-03 03:29:20|||||||||1
1627961370000|2021-08-03 03:29:30|7281.6|7278.8|7282.5|7279.7|7282.9|7280.1|7281.6|7278.8|1
1627961380000|2021-08-03 03:29:40|7282|7279.2|7282|7279.2|7282|7279.2|7282|7279.2|1
1627961390000|2021-08-03 03:29:50|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|0
1627961400000|2021-08-03 03:30:00|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|0
1627961410000|2021-08-03 03:30:10|7281.5|7278.7|7281|7278.2|7281.5|7278.7|7281|7278.2|3
1627961420000|2021-08-03 03:30:20|7280.5|7277.7|7280.9|7278.1|7280.9|7278.1|7280.5|7277.7|0
1627961440000|2021-08-03 03:30:40|7280.5|7277.7|7280.9|7278.1|7280.9|7278.1|7280.5|7277.7|0
1627961450000|2021-08-03 03:30:50|7280.5|7277.7|7278.9|7276.1|7280.9|7278.1|7277.5|7274.7|28
1627961460000|2021-08-03 03:31:00|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|7278.5|7275.7|0
1627961470000|2021-08-03 03:31:10|7278.6|7275.8|7279|7276.2|7279|7276.2|7278.6|7275.8|2
1627961480000|2021-08-03 03:31:20|7279.3|7276.5|7279.9|7277.1|7279.9|7277.1|7279.3|7276.5|4
1627961510000|2021-08-03 03:31:50|7280.5|7277.7|7281.5|7278.7|7281.5|7278.7|7280.5|7277.7|2
1627961520000|2021-08-03 03:32:00|7281.9|7279.1|7281.5|7278.7|7281.9|7279.1|7281.5|7278.7|1
1627961530000|2021-08-03 03:32:10|7281.8|7279|7283|7280.2|7283|7280.2|7281.8|7279|0
1627961540000|2021-08-03 03:32:20|7282.5|7279.7|7282.9|7280.1|7282.9|7280.1|7282.5|7279.7|1
1627961550000|2021-08-03 03:32:30|7283|7280.2|7283|7280.2|7283|7280.2|7283|7280.2|0
1627961610000|2021-08-03 03:33:30|7282.9|7280.1|7283.9|7281.1|7283.9|7281.1|7282.9|7280.1|0
1627961620000|2021-08-03 03:33:40|7283.5|7280.7|7283.4|7280.6|7283.5|7280.7|7283.1|7280.3|1
1627961640000|2021-08-03 03:34:00|7283.5|7280.7|7284.9|7282.1|7284.9|7282.1|7283.5|7280.7|1
1627961660000|2021-08-03 03:34:20|7285.3|7282.5|7284.5|7281.7|7286|7283.2|7284.5|7281.7|16
1627961670000|2021-08-03 03:34:30|7284|7281.2|7284|7281.2|7284|7281.2|7284|7281.2|1
1627961680000|2021-08-03 03:34:40|7283.5|7280.7|7283.4|7280.6|7283.5|7280.7|7283.4|7280.6|0
1627961700000|2021-08-03 03:35:00|||||||||3
1627961710000|2021-08-03 03:35:10|7283.5|7280.7|7284|7281.2|7284|7281.2|7283.5|7280.7|2
1627961720000|2021-08-03 03:35:20|7283.5|7280.7|7283.5|7280.7|7283.5|7280.7|7283.5|7280.7|0
1627961730000|2021-08-03 03:35:30|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|0
1627961750000|2021-08-03 03:35:50|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|2
1627961760000|2021-08-03 03:36:00|7283.5|7280.7|7283.5|7280.7|7283.9|7281.1|7283.5|7280.7|1
1627961790000|2021-08-03 03:36:30|7283.4|7280.6|7282.5|7279.7|7283.4|7280.6|7282.5|7279.7|2
1627961830000|2021-08-03 03:37:10|7283.5|7280.7|7283.9|7281.1|7283.9|7281.1|7283.5|7280.7|2
1627961840000|2021-08-03 03:37:20|7283.5|7280.7|7283.5|7280.7|7283.5|7280.7|7283.5|7280.7|0
1627961850000|2021-08-03 03:37:30|7283|7280.2|7282|7279.2|7283|7280.2|7282|7279.2|1
1627961860000|2021-08-03 03:37:40|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|0
1627961890000|2021-08-03 03:38:10|||||||||2
1627961910000|2021-08-03 03:38:30|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|0
1627961930000|2021-08-03 03:38:50|||||||||1
1627961960000|2021-08-03 03:39:20|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|1
1627961990000|2021-08-03 03:39:50|||||||||1
1627962100000|2021-08-03 03:41:40|7282.3|7279.5|7282.9|7280.1|7282.9|7280.1|7282.3|7279.5|1
1627962120000|2021-08-03 03:42:00|7283.3|7280.5|7283|7280.2|7283.3|7280.5|7283|7280.2|1
1627962130000|2021-08-03 03:42:10|7282.5|7279.7|7282.9|7280.1|7282.9|7280.1|7282.5|7279.7|0
1627962160000|2021-08-03 03:42:40|7282.5|7279.7|7282.5|7279.7|7282.9|7280.1|7282.5|7279.7|0
1627962170000|2021-08-03 03:42:50|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|0
1627962180000|2021-08-03 03:43:00|7282.5|7279.7|7282.9|7280.1|7282.9|7280.1|7282.5|7279.7|0
1627962240000|2021-08-03 03:44:00|7283|7280.2|7284.9|7282.1|7284.9|7282.1|7283|7280.2|3
1627962250000|2021-08-03 03:44:10|7284|7281.2|7284|7281.2|7284|7281.2|7284|7281.2|1
1627962270000|2021-08-03 03:44:30|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|1
1627962290000|2021-08-03 03:44:50|7284.9|7282.1|7284.5|7281.7|7284.9|7282.1|7284.5|7281.7|0
1627962300000|2021-08-03 03:45:00|||||||||1
1627962310000|2021-08-03 03:45:10|7283.5|7280.7|7283.5|7280.7|7283.5|7280.7|7283.5|7280.7|2
1627962380000|2021-08-03 03:46:20|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|2
1627962400000|2021-08-03 03:46:40|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|0
1627962410000|2021-08-03 03:46:50|||||||||1
1627962430000|2021-08-03 03:47:10|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|0
1627962470000|2021-08-03 03:47:50|||||||||2
1627962480000|2021-08-03 03:48:00|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|2
1627962530000|2021-08-03 03:48:50|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|2
1627962580000|2021-08-03 03:49:40|7284.3|7281.5|7282.9|7280.1|7284.3|7281.5|7282.9|7280.1|1
1627962590000|2021-08-03 03:49:50|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|1
1627962600000|2021-08-03 03:50:00|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7283.9|7281.1|6
1627962610000|2021-08-03 03:50:10|7284.3|7281.5|7283.9|7281.1|7284.3|7281.5|7283.9|7281.1|1
1627962630000|2021-08-03 03:50:30|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|0
1627962650000|2021-08-03 03:50:50|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|1
1627962720000|2021-08-03 03:52:00|||||||||1
1627962730000|2021-08-03 03:52:10|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|0
1627962750000|2021-08-03 03:52:30|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|3
1627962760000|2021-08-03 03:52:40|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|0
1627962770000|2021-08-03 03:52:50|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|1
1627962790000|2021-08-03 03:53:10|7283.9|7281.1|7283.9|7281.1|7283.9|7281.1|7283.9|7281.1|2
1627962810000|2021-08-03 03:53:30|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|0
1627962830000|2021-08-03 03:53:50|||||||||1
1627962900000|2021-08-03 03:55:00|7283.9|7281.1|7284.4|7281.6|7284.4|7281.6|7283.9|7281.1|1
1627962930000|2021-08-03 03:55:30|7283|7280.2|7283.4|7280.6|7283.4|7280.6|7283|7280.2|1
1627963010000|2021-08-03 03:56:50|||||||||1
1627963030000|2021-08-03 03:57:10|||||||||1
1627963060000|2021-08-03 03:57:40|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|2
1627963080000|2021-08-03 03:58:00|7282.4|7279.6|7282|7279.2|7282.4|7279.6|7282|7279.2|0
1627963090000|2021-08-03 03:58:10|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|0
1627963110000|2021-08-03 03:58:30|||||||||2
1627963160000|2021-08-03 03:59:20|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|0
1627963180000|2021-08-03 03:59:40|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|1
1627963200000|2021-08-03 04:00:00|||||||||1
1627963210000|2021-08-03 04:00:10|7282.4|7279.6|7283|7280.2|7284.3|7281.5|7282.4|7279.6|10
1627963230000|2021-08-03 04:00:30|7282.8|7280|7282.8|7280|7282.8|7280|7282.8|7280|0
1627963240000|2021-08-03 04:00:40|7282.4|7279.6|7282.8|7280|7282.8|7280|7282.4|7279.6|0
1627963250000|2021-08-03 04:00:50|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|0
1627963260000|2021-08-03 04:01:00|||||||||1
1627963270000|2021-08-03 04:01:10|7282.8|7280|7282.8|7280|7282.8|7280|7282.8|7280|2
1627963310000|2021-08-03 04:01:50|||||||||1
1627963370000|2021-08-03 04:02:50|||||||||1
1627963430000|2021-08-03 04:03:50|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|1
1627963440000|2021-08-03 04:04:00|7283.3|7280.5|7283.3|7280.5|7283.3|7280.5|7283.3|7280.5|0
1627963470000|2021-08-03 04:04:30|7283.4|7280.6|7282.9|7280.1|7283.4|7280.6|7282.9|7280.1|1
1627963500000|2021-08-03 04:05:00|7282.5|7279.7|7282.4|7279.6|7282.5|7279.7|7282.4|7279.6|2
1627963510000|2021-08-03 04:05:10|7282|7279.2|7282|7279.2|7282|7279.2|7282|7279.2|0
1627963530000|2021-08-03 04:05:30|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|0
1627963550000|2021-08-03 04:05:50|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|2
1627963560000|2021-08-03 04:06:00|7282.3|7279.5|7282.8|7280|7282.8|7280|7282.3|7279.5|3
1627963570000|2021-08-03 04:06:10|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|0
1627963580000|2021-08-03 04:06:20|7282.8|7280|7282.8|7280|7283.4|7280.6|7282.8|7280|0
1627963620000|2021-08-03 04:07:00|||||||||1
1627963630000|2021-08-03 04:07:10|7276.6|7273.8|7272.4|7269.6|7276.6|7273.8|7271.4|7268.6|240
1627963640000|2021-08-03 04:07:20|7272.8|7270|7272.4|7269.6|7272.8|7270|7272.4|7269.6|2
1627963650000|2021-08-03 04:07:30|7272.8|7270|7272.4|7269.6|7272.8|7270|7272.4|7269.6|5
1627963660000|2021-08-03 04:07:40|7271.8|7269|7272.8|7270|7272.8|7270|7271.8|7269|3
1627963670000|2021-08-03 04:07:50|7274.3|7271.5|7273.8|7271|7274.3|7271.5|7273.8|7271|9
1627963680000|2021-08-03 04:08:00|7273.4|7270.6|7273.8|7271|7274.3|7271.5|7273.4|7270.6|3
1627963690000|2021-08-03 04:08:10|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|1
1627963700000|2021-08-03 04:08:20|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|0
1627963720000|2021-08-03 04:08:40|||||||||2
1627963730000|2021-08-03 04:08:50|7274|7271.2|7273.9|7271.1|7274|7271.2|7273.9|7271.1|3
1627963740000|2021-08-03 04:09:00|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|1
1627963750000|2021-08-03 04:09:10|||||||||5
1627963770000|2021-08-03 04:09:30|7274.6|7271.8|7275.4|7272.6|7275.4|7272.6|7274.6|7271.8|6
1627963790000|2021-08-03 04:09:50|7274.8|7272|7273.9|7271.1|7274.8|7272|7273.9|7271.1|3
1627963800000|2021-08-03 04:10:00|7274.3|7271.5|7274.4|7271.6|7274.4|7271.6|7274.3|7271.5|0
1627963810000|2021-08-03 04:10:10|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|1
1627963820000|2021-08-03 04:10:20|||||||||1
1627963840000|2021-08-03 04:10:40|||||||||1
1627963850000|2021-08-03 04:10:50|7275.9|7271.9|7274.8|7272|7275.9|7272|7274.8|7271.9|1
1627963860000|2021-08-03 04:11:00|7273.9|7271.1|7273.4|7270.6|7273.9|7271.1|7273.4|7270.6|2
1627963870000|2021-08-03 04:11:10|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|0
1627963900000|2021-08-03 04:11:40|7273.3|7270.5|7273.9|7271.1|7273.9|7271.1|7273.3|7270.5|5
1627963910000|2021-08-03 04:11:50|7274|7271.2|7274.8|7272|7274.8|7272|7274|7271.2|1
1627963920000|2021-08-03 04:12:00|7274.4|7271.6|7274.8|7272|7274.8|7272|7274.4|7271.6|1
1627963940000|2021-08-03 04:12:20|||||||||5
1627963950000|2021-08-03 04:12:30|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|0
1627963970000|2021-08-03 04:12:50|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|1
1627963990000|2021-08-03 04:13:10|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|1
1627964010000|2021-08-03 04:13:30|7274|7271.2|7274.3|7271.5|7274.3|7271.5|7273.9|7271.1|0
1627964020000|2021-08-03 04:13:40|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|0
1627964040000|2021-08-03 04:14:00|7274.3|7271.5|7273.9|7271.1|7274.4|7271.6|7273.9|7271.1|2
1627964060000|2021-08-03 04:14:20|7273.5|7270.7|7273.4|7270.6|7273.5|7270.7|7273.4|7270.6|0
1627964100000|2021-08-03 04:15:00|7273.8|7271|7274.8|7272|7274.8|7272|7273.8|7271|1
1627964110000|2021-08-03 04:15:10|7274.4|7271.6|7274.8|7272|7274.8|7272|7274.4|7271.6|0
1627964140000|2021-08-03 04:15:40|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|0
1627964150000|2021-08-03 04:15:50|7274.4|7271.6|7274.8|7272|7274.8|7272|7274.4|7271.6|1
1627964170000|2021-08-03 04:16:10|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|0
1627964210000|2021-08-03 04:16:50|||||||||1
1627964250000|2021-08-03 04:17:30|||||||||1
1627964260000|2021-08-03 04:17:40|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|1
1627964270000|2021-08-03 04:17:50|7275.8|7273|7275.4|7272.6|7275.8|7273|7275.4|7272.6|2
1627964300000|2021-08-03 04:18:20|7275.8|7273|7275.4|7272.6|7275.8|7273|7275.4|7272.6|0
1627964320000|2021-08-03 04:18:40|7274.4|7271.6|7274.8|7272|7274.8|7272|7274.4|7271.6|5
1627964380000|2021-08-03 04:19:40|7274.4|7271.6|7273.6|7270.8|7274.4|7271.6|7273.6|7270.8|1
1627964390000|2021-08-03 04:19:50|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|1
1627964400000|2021-08-03 04:20:00|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|1
1627964430000|2021-08-03 04:20:30|7273.4|7270.6|7273.8|7271|7273.8|7271|7273.4|7270.6|2
1627964510000|2021-08-03 04:21:50|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|1
1627964530000|2021-08-03 04:22:10|7274.8|7272|7273.8|7271|7274.8|7272|7273.4|7270.6|4
1627964540000|2021-08-03 04:22:20|7273.9|7271.1|7272.4|7269.6|7273.9|7271.1|7272.4|7269.6|48
1627964550000|2021-08-03 04:22:30|7272.8|7270|7271.4|7268.6|7272.8|7270|7270.5|7267.7|2
1627964560000|2021-08-03 04:22:40|7271|7268.2|7271.4|7268.6|7271.8|7269|7270.9|7268.1|2
1627964570000|2021-08-03 04:22:50|7271.8|7269|7272.2|7269.4|7272.2|7269.4|7271.8|7269|1
1627964580000|2021-08-03 04:23:00|7272.3|7269.5|7271.9|7269.1|7272.3|7269.5|7271.9|7269.1|6
1627964600000|2021-08-03 04:23:20|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|1
1627964620000|2021-08-03 04:23:40|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|7269.9|7267.1|1
1627964630000|2021-08-03 04:23:50|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|1
1627964640000|2021-08-03 04:24:00|7271|7268.2|7270.9|7268.1|7271|7268.2|7270.9|7268.1|2
1627964650000|2021-08-03 04:24:10|7270.5|7267.7|7269.9|7267.1|7270.5|7267.7|7269.9|7267.1|0
1627964660000|2021-08-03 04:24:20|7269.4|7266.6|7269.2|7266.4|7269.4|7266.6|7268.4|7265.6|1
1627964670000|2021-08-03 04:24:30|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|0
1627964680000|2021-08-03 04:24:40|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|0
1627964700000|2021-08-03 04:25:00|7269.4|7266.6|7268.9|7266.1|7269.4|7266.6|7268.9|7266.1|1
1627964740000|2021-08-03 04:25:40|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|1
1627964750000|2021-08-03 04:25:50|||||||||1
1627964770000|2021-08-03 04:26:10|7269.5|7266.7|7269.9|7267.1|7269.9|7267.1|7269.5|7266.7|1
1627964780000|2021-08-03 04:26:20|7270.4|7267.6|7270.4|7267.6|7270.9|7268.1|7270.4|7267.6|0
1627964820000|2021-08-03 04:27:00|||||||||2
1627964830000|2021-08-03 04:27:10|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|0
1627964840000|2021-08-03 04:27:20|7271.4|7268.6|7271.9|7269.1|7271.9|7269.1|7271.4|7268.6|0
1627964880000|2021-08-03 04:28:00|7271|7268.2|7270|7267.2|7271|7268.2|7270|7267.2|7
1627964890000|2021-08-03 04:28:10|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|2
1627964950000|2021-08-03 04:29:10|7270.4|7267.6|7270.8|7268|7270.8|7268|7270|7267.2|2
1627964960000|2021-08-03 04:29:20|7270.4|7267.6|7270.8|7268|7270.8|7268|7270.4|7267.6|1
1627964970000|2021-08-03 04:29:30|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|0
1627964980000|2021-08-03 04:29:40|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|0
1627964990000|2021-08-03 04:29:50|7271.8|7269|7271.4|7268.6|7271.8|7269|7271.4|7268.6|0
1627965000000|2021-08-03 04:30:00|7271.8|7269|7271.4|7268.6|7271.8|7269|7271.4|7268.6|0
1627965010000|2021-08-03 04:30:10|7271.5|7268.7|7273.4|7270.6|7273.4|7270.6|7271.5|7268.7|2
1627965020000|2021-08-03 04:30:20|7273|7270.2|7275.4|7272.6|7275.5|7272.7|7272.9|7270.1|17
1627965030000|2021-08-03 04:30:30|7275.3|7272.5|7275.4|7272.6|7275.8|7273|7274|7271.2|18
1627965040000|2021-08-03 04:30:40|7275.5|7272.7|7275.9|7273.1|7276.3|7273.5|7274.9|7272.1|19
1627965050000|2021-08-03 04:30:50|7275.4|7272.6|7274.8|7272|7275.4|7272.6|7274.4|7271.6|2
1627965060000|2021-08-03 04:31:00|7274.9|7272.1|7274|7271.2|7274.9|7272.1|7274|7271.2|4
1627965070000|2021-08-03 04:31:10|7274.7|7271.9|7274.4|7271.6|7274.8|7272|7274.4|7271.6|0
1627965080000|2021-08-03 04:31:20|7274.8|7272|7274|7271.2|7275.4|7272.6|7274|7271.2|5
1627965090000|2021-08-03 04:31:30|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|0
1627965100000|2021-08-03 04:31:40|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|3
1627965130000|2021-08-03 04:32:10|7274|7271.2|7274|7271.2|7274|7271.2|7274|7271.2|5
1627965150000|2021-08-03 04:32:30|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|0
1627965160000|2021-08-03 04:32:40|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|0
1627965170000|2021-08-03 04:32:50|7275.3|7272.5|7275.4|7272.6|7275.4|7272.6|7275.3|7272.5|1
1627965180000|2021-08-03 04:33:00|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1627965190000|2021-08-03 04:33:10|7275.3|7272.5|7275.4|7272.6|7275.4|7272.6|7275.3|7272.5|0
1627965200000|2021-08-03 04:33:20|7275|7272.2|7275.4|7272.6|7275.4|7272.6|7275|7272.2|4
1627965210000|2021-08-03 04:33:30|7275|7272.2|7275.4|7272.6|7275.4|7272.6|7275|7272.2|1
1627965230000|2021-08-03 04:33:50|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|7276.4|7273.6|6
1627965240000|2021-08-03 04:34:00|||||||||1
1627965250000|2021-08-03 04:34:10|||||||||1
1627965290000|2021-08-03 04:34:50|7276.2|7273.4|7275.4|7272.6|7276.2|7273.4|7275.4|7272.6|1
1627965300000|2021-08-03 04:35:00|||||||||3
1627965310000|2021-08-03 04:35:10|7275.5|7272.7|7275|7272.2|7275.5|7272.7|7275|7272.2|70
1627965320000|2021-08-03 04:35:20|7275.5|7272.7|7275|7272.2|7275.5|7272.7|7275|7272.2|1
1627965330000|2021-08-03 04:35:30|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|0
1627965340000|2021-08-03 04:35:40|7275.5|7272.7|7275.5|7272.7|7275.9|7273.1|7275.5|7272.7|1
1627965380000|2021-08-03 04:36:20|||||||||1
1627965410000|2021-08-03 04:36:50|||||||||1
1627965420000|2021-08-03 04:37:00|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|3
1627965430000|2021-08-03 04:37:10|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|2
1627965440000|2021-08-03 04:37:20|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|2
1627965450000|2021-08-03 04:37:30|7276|7273.2|7275|7272.2|7276.5|7273.7|7275|7272.2|4
1627965470000|2021-08-03 04:37:50|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|0
1627965480000|2021-08-03 04:38:00|7275.5|7272.7|7276.4|7273.6|7276.4|7273.6|7275.5|7272.7|0
1627965500000|2021-08-03 04:38:20|7275.1|7272.3|7275.5|7272.7|7275.5|7272.7|7275|7272.2|1
1627965540000|2021-08-03 04:39:00|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|1
1627965560000|2021-08-03 04:39:20|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|0
1627965570000|2021-08-03 04:39:30|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|2
1627965590000|2021-08-03 04:39:50|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|0
1627965610000|2021-08-03 04:40:10|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1627965620000|2021-08-03 04:40:20|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|0
1627965630000|2021-08-03 04:40:30|7275|7272.2|7275.5|7272.7|7275.5|7272.7|7275|7272.2|0
1627965640000|2021-08-03 04:40:40|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|0
1627965670000|2021-08-03 04:41:10|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|6
1627965680000|2021-08-03 04:41:20|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|7275.5|7272.7|0
1627965690000|2021-08-03 04:41:30|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|0
1627965710000|2021-08-03 04:41:50|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|1
1627965770000|2021-08-03 04:42:50|7274.6|7271.8|7274.5|7271.7|7274.6|7271.8|7274.5|7271.7|1
1627965780000|2021-08-03 04:43:00|||||||||11
1627965800000|2021-08-03 04:43:20|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|2
1627965820000|2021-08-03 04:43:40|7275.4|7272.6|7275|7272.2|7275.4|7272.6|7274.9|7272.1|1
1627965890000|2021-08-03 04:44:50|||||||||1
1627965900000|2021-08-03 04:45:00|7275.4|7272.6|7275|7272.2|7275.4|7272.6|7275|7272.2|0
1627965950000|2021-08-03 04:45:50|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|1
1627965980000|2021-08-03 04:46:20|7275|7272.2|7273.4|7270.6|7275|7272.2|7273.4|7270.6|32
1627965990000|2021-08-03 04:46:30|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|3
1627966040000|2021-08-03 04:47:20|7271.5|7268.7|7272|7269.2|7272|7269.2|7271.5|7268.7|3
1627966060000|2021-08-03 04:47:40|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|1
1627966070000|2021-08-03 04:47:50|7272|7269.2|7270.6|7267.8|7272|7269.2|7270.6|7267.8|3
1627966080000|2021-08-03 04:48:00|7270.5|7267.7|7270.1|7267.3|7271.4|7268.6|7270.1|7267.3|27
1627966090000|2021-08-03 04:48:10|7270|7267.2|7270|7267.2|7270|7267.2|7270|7267.2|0
1627966100000|2021-08-03 04:48:20|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|27
1627966120000|2021-08-03 04:48:40|7269.4|7266.6|7269.9|7267.1|7269.9|7267.1|7269.4|7266.6|29
1627966130000|2021-08-03 04:48:50|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|5
1627966170000|2021-08-03 04:49:30|7268.5|7265.7|7269.4|7266.6|7269.4|7266.6|7268.4|7265.6|29
1627966190000|2021-08-03 04:49:50|7269|7266.2|7269|7266.2|7269|7266.2|7269|7266.2|1
1627966200000|2021-08-03 04:50:00|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|7268.5|7265.7|0
1627966210000|2021-08-03 04:50:10|7268.9|7266.1|7269.4|7266.6|7269.4|7266.6|7268.9|7266.1|1
1627966230000|2021-08-03 04:50:30|7269.5|7266.7|7270.4|7267.6|7270.4|7267.6|7269.5|7266.7|5
1627966250000|2021-08-03 04:50:50|||||||||2
1627966260000|2021-08-03 04:51:00|7271.4|7268.6|7270.9|7268.1|7271.4|7268.6|7270.9|7268.1|2
1627966270000|2021-08-03 04:51:10|7270.5|7267.7|7270.9|7268.1|7270.9|7268.1|7270.5|7267.7|1
1627966280000|2021-08-03 04:51:20|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|0
1627966290000|2021-08-03 04:51:30|7270.6|7267.8|7270.5|7267.7|7270.9|7268.1|7270.5|7267.7|2
1627966300000|2021-08-03 04:51:40|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|0
1627966310000|2021-08-03 04:51:50|7269.6|7266.8|7269.4|7266.6|7269.9|7267.1|7268.5|7265.7|16
1627966320000|2021-08-03 04:52:00|7269.5|7266.7|7270.4|7267.6|7270.4|7267.6|7269.5|7266.7|0
1627966350000|2021-08-03 04:52:30|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|1
1627966360000|2021-08-03 04:52:40|||||||||1
1627966370000|2021-08-03 04:52:50|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|1
1627966390000|2021-08-03 04:53:10|7270.3|7267.5|7271|7268.2|7271.4|7268.6|7269.9|7267.1|7
1627966420000|2021-08-03 04:53:40|7270.5|7267.7|7270.4|7267.6|7270.5|7267.7|7270.4|7267.6|1
1627966430000|2021-08-03 04:53:50|7270.8|7268|7270.9|7268.1|7271.3|7268.5|7270.8|7268|1
1627966440000|2021-08-03 04:54:00|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|0
1627966450000|2021-08-03 04:54:10|7271.3|7268.5|7271|7268.2|7271.4|7268.6|7271|7268.2|1
1627966460000|2021-08-03 04:54:20|7270.4|7267.6|7270.8|7268|7270.8|7268|7270.4|7267.6|1
1627966470000|2021-08-03 04:54:30|7270.4|7267.6|7270.8|7268|7270.8|7268|7270.4|7267.6|3
1627966510000|2021-08-03 04:55:10|7271.3|7268.5|7272.3|7269.5|7272.3|7269.5|7271.3|7268.5|25
1627966520000|2021-08-03 04:55:20|7272.8|7270|7272.4|7269.6|7272.8|7270|7272.4|7269.6|6
1627966530000|2021-08-03 04:55:30|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|5
1627966550000|2021-08-03 04:55:50|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|193
1627966560000|2021-08-03 04:56:00|||||||||3
1627966600000|2021-08-03 04:56:40|7271.3|7268.5|7270.9|7268.1|7271.3|7268.5|7270.9|7268.1|2
1627966620000|2021-08-03 04:57:00|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|0
1627966660000|2021-08-03 04:57:40|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|0
1627966670000|2021-08-03 04:57:50|||||||||1
1627966680000|2021-08-03 04:58:00|7271.8|7269|7271.8|7269|7271.8|7269|7271.8|7269|5
1627966720000|2021-08-03 04:58:40|7272.8|7270|7272.8|7270|7272.8|7270|7272.8|7270|4
1627966730000|2021-08-03 04:58:50|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|5
1627966740000|2021-08-03 04:59:00|7271.8|7269|7271.8|7269|7271.8|7269|7271.3|7268.5|1
1627966770000|2021-08-03 04:59:30|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|0
1627966790000|2021-08-03 04:59:50|7272.4|7269.6|7272.8|7270|7273.3|7270.5|7272.4|7269.6|3
1627966810000|2021-08-03 05:00:10|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|0
1627966860000|2021-08-03 05:01:00|7272.8|7270|7272.9|7270.1|7273.3|7270.5|7272.8|7270|5
1627966870000|2021-08-03 05:01:10|7272.8|7270|7272.3|7269.5|7272.8|7270|7272.3|7269.5|16
1627966880000|2021-08-03 05:01:20|||||||||1
1627966900000|2021-08-03 05:01:40|7271.9|7269.1|7272.3|7269.5|7272.3|7269.5|7271.9|7269.1|1
1627966910000|2021-08-03 05:01:50|7272.4|7269.6|7272.8|7270|7272.8|7270|7272.4|7269.6|3
1627966920000|2021-08-03 05:02:00|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|1
1627966930000|2021-08-03 05:02:10|7272.8|7270|7272.8|7270|7272.8|7270|7272.8|7270|0
1627966950000|2021-08-03 05:02:30|7272.4|7269.6|7272.8|7270|7272.8|7270|7272.4|7269.6|0
1627966960000|2021-08-03 05:02:40|||||||||1
1627966970000|2021-08-03 05:02:50|||||||||3
1627967020000|2021-08-03 05:03:40|||||||||1
1627967040000|2021-08-03 05:04:00|7273.3|7270.5|7272.4|7269.6|7273.3|7270.5|7272.4|7269.6|1
1627967050000|2021-08-03 05:04:10|7272.3|7269.5|7271.9|7269.1|7272.3|7269.5|7271.4|7268.6|3
1627967060000|2021-08-03 05:04:20|7272.3|7269.5|7272.8|7270|7272.8|7270|7272.3|7269.5|4
1627967070000|2021-08-03 05:04:30|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|1
1627967080000|2021-08-03 05:04:40|||||||||1
1627967090000|2021-08-03 05:04:50|7272.4|7269.6|7271.4|7268.6|7272.4|7269.6|7271.4|7268.6|1
1627967100000|2021-08-03 05:05:00|7271.5|7268.7|7271.8|7269|7272.3|7269.5|7271.5|7268.7|6
1627967110000|2021-08-03 05:05:10|7271.4|7268.6|7271.8|7269|7271.8|7269|7271.3|7268.5|1
1627967120000|2021-08-03 05:05:20|7272.2|7269.4|7272.3|7269.5|7272.3|7269.5|7272.2|7269.4|2
1627967130000|2021-08-03 05:05:30|7271.8|7269|7271.8|7269|7271.8|7269|7271.8|7269|2
1627967150000|2021-08-03 05:05:50|7272.2|7269.4|7272.3|7269.5|7272.3|7269.5|7272.2|7269.4|0
1627967160000|2021-08-03 05:06:00|7272.7|7269.9|7273.2|7270.4|7273.2|7270.4|7272.7|7269.9|3
1627967170000|2021-08-03 05:06:10|7273.3|7270.5|7273.3|7270.5|7273.7|7270.9|7273.3|7270.5|1
1627967180000|2021-08-03 05:06:20|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7
1627967190000|2021-08-03 05:06:30|7272.9|7270.1|7273.3|7270.5|7273.3|7270.5|7272.9|7270.1|2
1627967210000|2021-08-03 05:06:50|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|0
1627967220000|2021-08-03 05:07:00|7273.3|7270.5|7273.7|7270.9|7273.7|7270.9|7273.3|7270.5|0
1627967250000|2021-08-03 05:07:30|7274.2|7271.4|7274.3|7271.5|7274.3|7271.5|7274.2|7271.4|1
1627967270000|2021-08-03 05:07:50|||||||||1
1627967280000|2021-08-03 05:08:00|||||||||2
1627967320000|2021-08-03 05:08:40|7275.3|7272.5|7276.3|7273.5|7276.3|7273.5|7275.3|7272.5|82
1627967330000|2021-08-03 05:08:50|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|7276.9|7274.1|55
1627967340000|2021-08-03 05:09:00|7276.9|7274.1|7277.2|7274.4|7277.2|7274.4|7276.9|7274.1|8
1627967350000|2021-08-03 05:09:10|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|12
1627967360000|2021-08-03 05:09:20|7277.4|7274.6|7280.9|7278.1|7281.5|7278.7|7277.4|7274.6|321
1627967370000|2021-08-03 05:09:30|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|3
1627967380000|2021-08-03 05:09:40|7281.5|7278.7|7281|7278.2|7281.5|7278.7|7281|7278.2|1
1627967390000|2021-08-03 05:09:50|7280.6|7277.8|7279.5|7276.7|7280.6|7277.8|7279.5|7276.7|0
1627967400000|2021-08-03 05:10:00|7279.4|7276.6|7280.9|7278.1|7280.9|7278.1|7278.5|7275.7|9
1627967410000|2021-08-03 05:10:10|7280.5|7277.7|7280.5|7277.7|7280.5|7277.7|7280.5|7277.7|0
1627967420000|2021-08-03 05:10:20|7280.7|7277.9|7280.4|7277.6|7281.5|7278.7|7280.4|7277.6|3
1627967430000|2021-08-03 05:10:30|7280.3|7277.5|7280.9|7278.1|7281.3|7278.5|7280.3|7277.5|16
1627967440000|2021-08-03 05:10:40|7281.3|7278.5|7282.3|7279.5|7282.9|7280.1|7281.3|7278.5|5
1627967470000|2021-08-03 05:11:10|7281.5|7278.7|7281.3|7278.5|7281.5|7278.7|7280.9|7278.1|6
1627967480000|2021-08-03 05:11:20|7280.9|7278.1|7281.3|7278.5|7281.3|7278.5|7280.9|7278.1|0
1627967490000|2021-08-03 05:11:30|7280.9|7278.1|7280.9|7278.1|7281.3|7278.5|7280.9|7278.1|0
1627967500000|2021-08-03 05:11:40|7280.5|7277.7|7279.9|7277.1|7280.5|7277.7|7279.9|7277.1|3
1627967510000|2021-08-03 05:11:50|7279.7|7276.9|7278.9|7276.1|7279.7|7276.9|7278.9|7276.1|6
1627967530000|2021-08-03 05:12:10|7279.3|7276.5|7279.3|7276.5|7279.4|7276.6|7279.3|7276.5|1
1627967540000|2021-08-03 05:12:20|7280.2|7277.4|7280.9|7278.1|7281.3|7278.5|7280.2|7277.4|4
1627967550000|2021-08-03 05:12:30|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|0
1627967560000|2021-08-03 05:12:40|||||||||2
1627967580000|2021-08-03 05:13:00|7280.9|7278.1|7282.3|7279.5|7282.3|7279.5|7280.9|7278.1|2
1627967610000|2021-08-03 05:13:30|7282.8|7280|7283.3|7280.5|7283.3|7280.5|7282.8|7280|3
1627967630000|2021-08-03 05:13:50|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|0
1627967640000|2021-08-03 05:14:00|7283.3|7280.5|7283.3|7280.5|7283.3|7280.5|7283.3|7280.5|0
1627967650000|2021-08-03 05:14:10|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|0
1627967660000|2021-08-03 05:14:20|7283.3|7280.5|7283.3|7280.5|7283.3|7280.5|7283.3|7280.5|0
1627967670000|2021-08-03 05:14:30|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|1
1627967680000|2021-08-03 05:14:40|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|0
1627967690000|2021-08-03 05:14:50|7281.9|7279.1|7281.3|7278.5|7281.9|7279.1|7281.3|7278.5|0
1627967700000|2021-08-03 05:15:00|7281.8|7279|7282.3|7279.5|7282.3|7279.5|7281.8|7279|2
1627967710000|2021-08-03 05:15:10|||||||||1
1627967720000|2021-08-03 05:15:20|7281.4|7278.6|7282.3|7279.5|7282.3|7279.5|7281.4|7278.6|5
1627967730000|2021-08-03 05:15:30|7281.9|7279.1|7281.9|7279.1|7282.2|7279.4|7281.4|7278.6|1
1627967740000|2021-08-03 05:15:40|||||||||15
1627967750000|2021-08-03 05:15:50|7282.3|7279.5|7282.3|7279.5|7282.3|7279.5|7282.3|7279.5|1
1627967780000|2021-08-03 05:16:20|||||||||1
1627967790000|2021-08-03 05:16:30|||||||||2
1627967800000|2021-08-03 05:16:40|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|1
1627967810000|2021-08-03 05:16:50|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|3
1627967820000|2021-08-03 05:17:00|7281.3|7278.5|7281.9|7279.1|7281.9|7279.1|7281.3|7278.5|2
1627967830000|2021-08-03 05:17:10|7281.7|7278.9|7281.3|7278.5|7281.7|7278.9|7280.9|7278.1|5
1627967850000|2021-08-03 05:17:30|||||||||1
1627967880000|2021-08-03 05:18:00|7280.5|7277.7|7279.4|7276.6|7280.5|7277.7|7279.4|7276.6|7
1627967900000|2021-08-03 05:18:20|7278.9|7276.1|7278.4|7275.6|7279.3|7276.5|7278.4|7275.6|1
1627967920000|2021-08-03 05:18:40|7277.9|7275.1|7278.3|7275.5|7278.3|7275.5|7277.9|7275.1|1
1627967930000|2021-08-03 05:18:50|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|6
1627967960000|2021-08-03 05:19:20|7277.7|7274.9|7276.9|7274.1|7277.7|7274.9|7276.9|7274.1|1
1627967990000|2021-08-03 05:19:50|7277.4|7274.6|7278.4|7275.6|7278.4|7275.6|7277.4|7274.6|3
1627968000000|2021-08-03 05:20:00|7278.3|7275.5|7279.5|7276.7|7280.4|7277.6|7277.9|7275.1|35
1627968020000|2021-08-03 05:20:20|7279.6|7276.8|7280.9|7278.1|7280.9|7278.1|7279.6|7276.8|5
1627968040000|2021-08-03 05:20:40|7281.5|7278.7|7281|7278.2|7281.5|7278.7|7281|7278.2|2
1627968050000|2021-08-03 05:20:50|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|0
1627968060000|2021-08-03 05:21:00|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|7281.5|7278.7|1
1627968070000|2021-08-03 05:21:10|7282.4|7279.6|7282.9|7280.1|7282.9|7280.1|7282.4|7279.6|3
1627968080000|2021-08-03 05:21:20|7282.1|7279.3|7282.5|7279.7|7282.5|7279.7|7282.1|7279.3|0
1627968090000|2021-08-03 05:21:30|7282.1|7279.3|7281.9|7279.1|7282.1|7279.3|7281.9|7279.1|0
1627968110000|2021-08-03 05:21:50|7281.5|7278.7|7281.9|7279.1|7281.9|7279.1|7281.5|7278.7|4
1627968120000|2021-08-03 05:22:00|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|0
1627968130000|2021-08-03 05:22:10|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|0
1627968140000|2021-08-03 05:22:20|7282.4|7279.6|7282.1|7279.3|7282.5|7279.7|7282.1|7279.3|1
1627968150000|2021-08-03 05:22:30|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|0
1627968180000|2021-08-03 05:23:00|7283.3|7280.5|7283|7280.2|7283.3|7280.5|7283|7280.2|5
1627968190000|2021-08-03 05:23:10|7283.4|7280.6|7283|7280.2|7284.4|7281.6|7283|7280.2|4
1627968220000|2021-08-03 05:23:40|7284|7281.2|7284|7281.2|7284.8|7282|7284|7281.2|7
1627968250000|2021-08-03 05:24:10|7283.9|7281.1|7283.5|7280.7|7283.9|7281.1|7283.5|7280.7|5
1627968270000|2021-08-03 05:24:30|7283.4|7280.6|7283.3|7280.5|7283.4|7280.6|7282|7279.2|5
1627968280000|2021-08-03 05:24:40|7283.4|7280.6|7282.9|7280.1|7283.4|7280.6|7282.9|7280.1|2
1627968290000|2021-08-03 05:24:50|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|0
1627968300000|2021-08-03 05:25:00|7282.4|7279.6|7281.5|7278.7|7282.4|7279.6|7281.5|7278.7|4
1627968310000|2021-08-03 05:25:10|7282|7279.2|7282|7279.2|7282|7279.2|7282|7279.2|2
1627968370000|2021-08-03 05:26:10|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|7282.5|7279.7|0
1627968380000|2021-08-03 05:26:20|7283.5|7280.7|7283.5|7280.7|7283.5|7280.7|7283.5|7280.7|10
1627968390000|2021-08-03 05:26:30|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|7283.4|7280.6|7
1627968400000|2021-08-03 05:26:40|||||||||6
1627968410000|2021-08-03 05:26:50|7283|7280.2|7281.5|7278.7|7283|7280.2|7281.5|7278.7|6
1627968430000|2021-08-03 05:27:10|7280.5|7277.7|7280|7277.2|7280.5|7277.7|7280|7277.2|15
1627968440000|2021-08-03 05:27:20|7280.5|7277.7|7280.5|7277.7|7280.5|7277.7|7280.5|7277.7|0
1627968450000|2021-08-03 05:27:30|7280|7277.2|7280.5|7277.7|7280.5|7277.7|7280|7277.2|0
1627968460000|2021-08-03 05:27:40|7280|7277.2|7280|7277.2|7280|7277.2|7279.5|7276.7|9
1627968490000|2021-08-03 05:28:10|7280.5|7277.7|7280.5|7277.7|7280.5|7277.7|7280.5|7277.7|0
1627968530000|2021-08-03 05:28:50|7280|7277.2|7279.5|7276.7|7280|7277.2|7279.5|7276.7|1
1627968560000|2021-08-03 05:29:20|7278.3|7275.5|7277|7274.2|7278.3|7275.5|7277|7274.2|12
1627968570000|2021-08-03 05:29:30|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|3
1627968580000|2021-08-03 05:29:40|7276|7273.2|7276|7273.2|7276.5|7273.7|7276|7273.2|0
1627968600000|2021-08-03 05:30:00|7276.5|7273.7|7279.5|7276.7|7280|7277.2|7276.5|7273.7|7
1627968610000|2021-08-03 05:30:10|7279.4|7276.6|7279.5|7276.7|7280|7277.2|7278.9|7276.1|2
1627968620000|2021-08-03 05:30:20|7280.5|7277.7|7280.5|7277.7|7281|7278.2|7280.5|7277.7|3
1627968630000|2021-08-03 05:30:30|7281|7278.2|7281.5|7278.7|7281.9|7279.1|7281|7278.2|0
1627968640000|2021-08-03 05:30:40|7280.5|7277.7|7283|7280.2|7283|7280.2|7280.5|7277.7|24
1627968650000|2021-08-03 05:30:50|7282.5|7279.7|7283.4|7280.6|7283.4|7280.6|7282|7279.2|13
1627968660000|2021-08-03 05:31:00|7283.5|7280.7|7281.5|7278.7|7285|7282.2|7281.5|7278.7|20
1627968670000|2021-08-03 05:31:10|7280.5|7277.7|7281|7278.2|7281|7278.2|7280.5|7277.7|4
1627968680000|2021-08-03 05:31:20|7280|7277.2|7279|7276.2|7280|7277.2|7279|7276.2|13
1627968690000|2021-08-03 05:31:30|7279.4|7276.6|7278|7275.2|7279.9|7277.1|7278|7275.2|15
1627968700000|2021-08-03 05:31:40|7278.5|7275.7|7277|7274.2|7279|7276.2|7277|7274.2|64
1627968710000|2021-08-03 05:31:50|7276.5|7273.7|7275|7272.2|7276.5|7273.7|7274|7271.2|6
1627968720000|2021-08-03 05:32:00|7274.1|7271.3|7271|7268.2|7275.9|7273.1|7271|7268.2|36
1627968730000|2021-08-03 05:32:10|7271.5|7268.7|7270|7267.2|7273|7270.2|7270|7267.2|11
1627968740000|2021-08-03 05:32:20|7269.5|7266.7|7269.4|7266.6|7270.5|7267.7|7269|7266.2|45
1627968750000|2021-08-03 05:32:30|7269.5|7266.7|7267.5|7264.7|7270|7267.2|7267.5|7264.7|21
1627968760000|2021-08-03 05:32:40|7266.2|7263.4|7265|7262.2|7267.5|7264.7|7264|7261.2|71
1627968770000|2021-08-03 05:32:50|7264|7261.2|7263.1|7260.3|7265|7262.2|7263.1|7260.1|30
1627968780000|2021-08-03 05:33:00|7263|7260.2|7264.5|7261.7|7265|7262.2|7263|7260.2|17
1627968790000|2021-08-03 05:33:10|7265|7262.2|7266.9|7264.1|7267|7264.2|7265|7262.2|30
1627968800000|2021-08-03 05:33:20|7266.8|7264|7263|7260.2|7266.8|7264|7263|7260.2|19
1627968810000|2021-08-03 05:33:30|7263.5|7260.7|7264|7261.2|7265.3|7262.5|7263.5|7260.7|21
1627968820000|2021-08-03 05:33:40|7263.5|7260.7|7263|7260.2|7264|7261.2|7263|7260.2|17
1627968830000|2021-08-03 05:33:50|7264|7261.2|7264|7261.2|7264.5|7261.7|7264|7261.2|10
1627968840000|2021-08-03 05:34:00|7264.4|7261.6|7264.5|7261.7|7265|7262.2|7264|7261.2|14
1627968850000|2021-08-03 05:34:10|7265|7262.2|7264.5|7261.7|7265.5|7262.7|7264|7261.2|7
1627968860000|2021-08-03 05:34:20|7263.5|7260.7|7263.9|7261.1|7263.9|7261.1|7263|7260.2|5
1627968870000|2021-08-03 05:34:30|7264|7261.2|7263.9|7261.1|7264|7261.2|7263.9|7261.1|1
1627968880000|2021-08-03 05:34:40|7264|7261.2|7264|7261.2|7264|7261.2|7264|7261.2|0
1627968890000|2021-08-03 05:34:50|7264.1|7261.3|7264.9|7262.1|7264.9|7262.1|7264.1|7261.3|1
1627968900000|2021-08-03 05:35:00|7264.4|7261.6|7267.9|7265.1|7267.9|7265.1|7264.4|7261.6|4
1627968910000|2021-08-03 05:35:10|7268.3|7265.5|7268.4|7265.6|7268.4|7265.6|7268.3|7265.5|1
1627968920000|2021-08-03 05:35:20|7267.5|7264.7|7265|7262.2|7267.5|7264.7|7265|7262.2|10
1627968930000|2021-08-03 05:35:30|7264.9|7262.1|7265.9|7263.1|7265.9|7263.1|7264.4|7261.6|5
1627968940000|2021-08-03 05:35:40|7265.8|7263|7264|7261.2|7265.8|7263|7264|7261.2|9
1627968950000|2021-08-03 05:35:50|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|7264.4|7261.6|15
1627968960000|2021-08-03 05:36:00|7264.4|7261.6|7264.4|7261.6|7264.4|7261.6|7264.4|7261.6|0
1627968970000|2021-08-03 05:36:10|7264.9|7262.1|7264.4|7261.6|7264.9|7262.1|7264.4|7261.6|2
1627968990000|2021-08-03 05:36:30|7263.4|7260.6|7264.9|7262.1|7264.9|7262.1|7263.4|7260.6|3
1627969000000|2021-08-03 05:36:40|7264.4|7261.6|7264.9|7262.1|7264.9|7262.1|7264.4|7261.6|0
1627969010000|2021-08-03 05:36:50|7264.4|7261.6|7263.4|7260.6|7264.4|7261.6|7263|7260.2|5
1627969020000|2021-08-03 05:37:00|7264|7261.2|7262.9|7260.1|7264.9|7262.1|7262.4|7259.6|20
1627969030000|2021-08-03 05:37:10|7263.4|7260.6|7262.9|7260.1|7264.4|7261.6|7262.9|7260.1|6
1627969040000|2021-08-03 05:37:20|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|1
1627969060000|2021-08-03 05:37:40|7263.9|7261.1|7263.5|7260.7|7263.9|7261.1|7263.5|7260.7|2
1627969070000|2021-08-03 05:37:50|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|7262.9|7260.1|3
1627969080000|2021-08-03 05:38:00|7262.9|7260.1|7263.4|7260.6|7263.4|7260.6|7262.4|7259.6|9
1627969090000|2021-08-03 05:38:10|7263.9|7261.1|7262.4|7259.6|7263.9|7261.1|7262|7259.2|9
1627969120000|2021-08-03 05:38:40|7263.4|7260.6|7264.4|7261.6|7264.9|7262.1|7263.4|7260.6|5
1627969130000|2021-08-03 05:38:50|7264.3|7261.5|7262.9|7260.1|7264.3|7261.5|7262.5|7259.7|10
1627969140000|2021-08-03 05:39:00|7262.5|7259.7|7262.9|7260.1|7262.9|7260.1|7262.4|7259.6|0
1627969160000|2021-08-03 05:39:20|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|0
1627969170000|2021-08-03 05:39:30|||||||||1
1627969180000|2021-08-03 05:39:40|7264.4|7261.6|7264.9|7262.1|7264.9|7262.1|7264.4|7261.6|1
1627969190000|2021-08-03 05:39:50|7264.4|7261.6|7264.9|7262.1|7264.9|7262.1|7264.4|7261.6|1
1627969210000|2021-08-03 05:40:10|7264.5|7261.7|7264.9|7262.1|7264.9|7262.1|7264.5|7261.7|15
1627969220000|2021-08-03 05:40:20|7264.4|7261.6|7264.9|7262.1|7264.9|7262.1|7264.4|7261.6|12
1627969230000|2021-08-03 05:40:30|7264.1|7261.3|7261.9|7259.1|7264.1|7261.3|7261.9|7259.1|20
1627969240000|2021-08-03 05:40:40|7261.6|7258.8|7261.4|7258.6|7261.9|7259.1|7261.4|7258.6|25
1627969250000|2021-08-03 05:40:50|7260.6|7257.8|7257.9|7255.1|7260.9|7258.1|7257.9|7255.1|48
1627969260000|2021-08-03 05:41:00|7258.4|7255.6|7259.4|7256.6|7259.4|7256.6|7258.4|7255.6|37
1627969270000|2021-08-03 05:41:10|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|8
1627969280000|2021-08-03 05:41:20|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|2
1627969290000|2021-08-03 05:41:30|||||||||6
1627969310000|2021-08-03 05:41:50|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|42
1627969320000|2021-08-03 05:42:00|7259.4|7256.6|7259|7256.2|7259.4|7256.6|7259|7256.2|10
1627969330000|2021-08-03 05:42:10|7258.9|7256.1|7258.4|7255.6|7258.9|7256.1|7258.4|7255.6|1
1627969340000|2021-08-03 05:42:20|7257.6|7254.8|7258.9|7256.1|7258.9|7256.1|7257.5|7254.7|6
1627969350000|2021-08-03 05:42:30|7259|7256.2|7257.5|7254.7|7259.4|7256.6|7257.5|7254.7|2
1627969360000|2021-08-03 05:42:40|7257|7254.2|7257|7254.2|7257.4|7254.6|7257|7254.2|14
1627969370000|2021-08-03 05:42:50|||||||||3
1627969380000|2021-08-03 05:43:00|||||||||3
1627969390000|2021-08-03 05:43:10|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|4
1627969400000|2021-08-03 05:43:20|7258.4|7255.6|7257.4|7254.6|7258.4|7255.6|7257.4|7254.6|5
1627969410000|2021-08-03 05:43:30|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|1
1627969420000|2021-08-03 05:43:40|7257.5|7254.7|7257.9|7255.1|7258.4|7255.6|7257.4|7254.6|8
1627969430000|2021-08-03 05:43:50|7258.4|7255.6|7257.9|7255.1|7258.4|7255.6|7257.9|7255.1|10
1627969440000|2021-08-03 05:44:00|7258|7255.2|7255.5|7252.7|7258.4|7255.6|7255.5|7252.7|42
1627969450000|2021-08-03 05:44:10|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|0
1627969460000|2021-08-03 05:44:20|7256.4|7253.6|7255.9|7253.1|7256.4|7253.6|7255.9|7253.1|4
1627969470000|2021-08-03 05:44:30|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|1
1627969480000|2021-08-03 05:44:40|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|4
1627969490000|2021-08-03 05:44:50|7255.4|7252.6|7256.4|7253.6|7256.4|7253.6|7255|7252.2|5
1627969500000|2021-08-03 05:45:00|7257.4|7254.6|7258.4|7255.6|7258.4|7255.6|7257.4|7254.6|10
1627969510000|2021-08-03 05:45:10|7258.9|7256.1|7259.4|7256.6|7259.4|7256.6|7258.9|7256.1|0
1627969520000|2021-08-03 05:45:20|||||||||5
1627969540000|2021-08-03 05:45:40|||||||||4
1627969550000|2021-08-03 05:45:50|7258.5|7255.7|7257.4|7254.6|7258.5|7255.7|7257.4|7254.6|7
1627969560000|2021-08-03 05:46:00|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|3
1627969570000|2021-08-03 05:46:10|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|18
1627969580000|2021-08-03 05:46:20|||||||||19
1627969590000|2021-08-03 05:46:30|||||||||1
1627969600000|2021-08-03 05:46:40|7258.6|7255.8|7257.4|7254.6|7258.6|7255.8|7257.4|7254.6|8
1627969610000|2021-08-03 05:46:50|7257.8|7255|7257.4|7254.6|7257.8|7255|7257.4|7254.6|10
1627969620000|2021-08-03 05:47:00|7257.8|7255|7258.8|7256|7258.8|7256|7257.4|7254.6|12
1627969630000|2021-08-03 05:47:10|7258.5|7255.7|7257.9|7255.1|7258.5|7255.7|7257.9|7255.1|3
1627969640000|2021-08-03 05:47:20|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|5
1627969650000|2021-08-03 05:47:30|7258.5|7255.7|7258|7255.2|7258.5|7255.7|7258|7255.2|3
1627969670000|2021-08-03 05:47:50|7258.4|7255.6|7258.8|7256|7258.8|7256|7258.4|7255.6|0
1627969680000|2021-08-03 05:48:00|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|1
1627969690000|2021-08-03 05:48:10|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|3
1627969710000|2021-08-03 05:48:30|7258.3|7255.5|7258|7255.2|7258.4|7255.6|7258|7255.2|2
1627969720000|2021-08-03 05:48:40|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|0
1627969740000|2021-08-03 05:49:00|7258.8|7256|7259.4|7256.6|7259.4|7256.6|7258.5|7255.7|4
1627969760000|2021-08-03 05:49:20|7260.3|7257.5|7260.4|7257.6|7260.8|7258|7260.3|7257.5|20
1627969770000|2021-08-03 05:49:30|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|5
1627969780000|2021-08-03 05:49:40|7259.8|7257|7259.9|7257.1|7259.9|7257.1|7259.8|7257|0
1627969790000|2021-08-03 05:49:50|||||||||5
1627969800000|2021-08-03 05:50:00|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|3
1627969810000|2021-08-03 05:50:10|7259|7256.2|7258.4|7255.6|7259|7256.2|7258.4|7255.6|3
1627969830000|2021-08-03 05:50:30|7257.8|7255|7257.4|7254.6|7257.8|7255|7257.4|7254.6|7
1627969840000|2021-08-03 05:50:40|7258.4|7255.6|7258.8|7256|7258.8|7256|7258.4|7255.6|2
1627969850000|2021-08-03 05:50:50|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|0
1627969860000|2021-08-03 05:51:00|7257.8|7255|7257.8|7255|7257.8|7255|7257.4|7254.6|6
1627969870000|2021-08-03 05:51:10|7257.5|7254.7|7257|7254.2|7257.5|7254.7|7256.9|7254.1|3
1627969880000|2021-08-03 05:51:20|7257.4|7254.6|7257.9|7255.1|7257.9|7255.1|7257.4|7254.6|0
1627969890000|2021-08-03 05:51:30|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|0
1627969910000|2021-08-03 05:51:50|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|8
1627969920000|2021-08-03 05:52:00|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|0
1627969940000|2021-08-03 05:52:20|||||||||1
1627969950000|2021-08-03 05:52:30|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|1
1627969970000|2021-08-03 05:52:50|7258.3|7255.5|7258.4|7255.6|7258.4|7255.6|7258.3|7255.5|1
1627969980000|2021-08-03 05:53:00|7258.8|7256|7258.4|7255.6|7258.8|7256|7258.4|7255.6|1
1627969990000|2021-08-03 05:53:10|7258.3|7255.5|7257.9|7255.1|7258.3|7255.5|7257|7254.2|9
1627970000000|2021-08-03 05:53:20|7258.3|7255.5|7258.4|7255.6|7258.4|7255.6|7258.3|7255.5|32
1627970020000|2021-08-03 05:53:40|7257.9|7255.1|7257|7254.2|7257.9|7255.1|7257|7254.2|8
1627970030000|2021-08-03 05:53:50|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|0
1627970040000|2021-08-03 05:54:00|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|1
1627970050000|2021-08-03 05:54:10|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|0
1627970060000|2021-08-03 05:54:20|7256.4|7253.6|7256.9|7254.1|7256.9|7254.1|7256.4|7253.6|0
1627970070000|2021-08-03 05:54:30|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|0
1627970080000|2021-08-03 05:54:40|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|0
1627970090000|2021-08-03 05:54:50|7256.9|7254.1|7257.4|7254.6|7257.4|7254.6|7256.5|7253.7|5
1627970100000|2021-08-03 05:55:00|||||||||3
1627970110000|2021-08-03 05:55:10|7257.8|7255|7258.4|7255.6|7258.4|7255.6|7257.8|7255|9
1627970120000|2021-08-03 05:55:20|7258.8|7256|7258.8|7256|7258.8|7256|7258.8|7256|0
1627970130000|2021-08-03 05:55:30|7258.9|7256.1|7260.5|7257.7|7260.9|7258.1|7258.9|7256.1|1
1627970140000|2021-08-03 05:55:40|7260.6|7257.8|7261.9|7259.1|7261.9|7259.1|7260.6|7257.8|3
1627970150000|2021-08-03 05:55:50|7261.5|7258.7|7261.4|7258.6|7261.5|7258.7|7261.4|7258.6|0
1627970160000|2021-08-03 05:56:00|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|1
1627970170000|2021-08-03 05:56:10|7262.3|7259.5|7262.4|7259.6|7262.4|7259.6|7262.3|7259.5|0
1627970180000|2021-08-03 05:56:20|7262|7259.2|7262.4|7259.6|7262.4|7259.6|7262|7259.2|2
1627970210000|2021-08-03 05:56:50|||||||||1
1627970230000|2021-08-03 05:57:10|7262|7259.2|7262.4|7259.6|7262.4|7259.6|7262|7259.2|2
1627970240000|2021-08-03 05:57:20|7262.9|7260.1|7263.5|7260.7|7263.9|7261.1|7262.9|7260.1|2
1627970250000|2021-08-03 05:57:30|7263.4|7260.6|7263.9|7261.1|7263.9|7261.1|7263.4|7260.6|9
1627970260000|2021-08-03 05:57:40|7263.4|7260.6|7263.4|7260.6|7263.8|7261|7263.4|7260.6|0
1627970270000|2021-08-03 05:57:50|7263|7260.2|7263.4|7260.6|7263.9|7261.1|7263|7260.2|2
1627970290000|2021-08-03 05:58:10|7263|7260.2|7263|7260.2|7263|7260.2|7263|7260.2|2
1627970310000|2021-08-03 05:58:30|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|1
1627970320000|2021-08-03 05:58:40|7263|7260.2|7263|7260.2|7263|7260.2|7263|7260.2|2
1627970330000|2021-08-03 05:58:50|7263.4|7260.6|7263|7260.2|7263.4|7260.6|7263|7260.2|3
1627970340000|2021-08-03 05:59:00|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|7263.4|7260.6|0
1627970350000|2021-08-03 05:59:10|||||||||2
1627970360000|2021-08-03 05:59:20|7262.5|7259.7|7262.1|7259.3|7262.5|7259.7|7262.1|7259.3|5
1627970370000|2021-08-03 05:59:30|7262|7259.2|7262|7259.2|7262|7259.2|7262|7259.2|0
1627970380000|2021-08-03 05:59:40|7262.4|7259.6|7262.4|7259.6|7262.4|7259.6|7262|7259.2|4
1627970390000|2021-08-03 05:59:50|7262.5|7259.7|7266|7263.2|7269.5|7263.6|7262.5|7259.5|21
1627970400000|2021-08-03 06:00:00|7266.4|7263.6|7267|7264.2|7267.9|7265.1|7266.4|7263.6|12
1627970410000|2021-08-03 06:00:10|7266|7263.2|7264.5|7261.7|7266|7263.2|7264.5|7261.7|9
1627970420000|2021-08-03 06:00:20|7264.4|7261.6|7266.9|7264.1|7266.9|7264.1|7264.4|7261.6|6
1627970430000|2021-08-03 06:00:30|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|0
1627970440000|2021-08-03 06:00:40|7266.6|7263.8|7267|7264.2|7267.4|7264.6|7266.4|7263.6|6
1627970450000|2021-08-03 06:00:50|7267.3|7264.5|7266.9|7264.1|7267.3|7264.5|7266.5|7263.7|1
1627970460000|2021-08-03 06:01:00|7267|7264.2|7268|7265.2|7268.4|7265.6|7267|7264.2|16
1627970470000|2021-08-03 06:01:10|7268.4|7265.6|7271.9|7269.1|7271.9|7269.1|7268.4|7265.6|30
1627970480000|2021-08-03 06:01:20|7271.5|7268.7|7271.8|7269|7271.9|7269.1|7271.4|7268.6|6
1627970490000|2021-08-03 06:01:30|7272|7269.2|7271.9|7269.1|7272.2|7269.4|7271.9|7269.1|0
1627970500000|2021-08-03 06:01:40|7271.8|7269|7273.4|7270.6|7273.4|7270.6|7271.8|7269|0
1627970510000|2021-08-03 06:01:50|7273.8|7271|7273.9|7271.1|7273.9|7271.1|7273.8|7271|3
1627970520000|2021-08-03 06:02:00|7273.5|7270.7|7275.4|7272.6|7275.4|7272.6|7273.4|7270.6|10
1627970530000|2021-08-03 06:02:10|7274.6|7271.8|7275.2|7272.4|7275.2|7272.4|7273.9|7271.1|19
1627970540000|2021-08-03 06:02:20|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|12
1627970550000|2021-08-03 06:02:30|7275.3|7272.5|7273|7270.2|7275.3|7272.5|7273|7270.2|10
1627970560000|2021-08-03 06:02:40|7273.3|7270.5|7273.8|7271|7273.8|7271|7273|7270.2|7
1627970570000|2021-08-03 06:02:50|7273.4|7270.6|7273.4|7270.6|7273.8|7271|7273|7270.2|7
1627970580000|2021-08-03 06:03:00|7273.8|7271|7273|7270.2|7273.8|7271|7273|7270.2|3
1627970590000|2021-08-03 06:03:10|7272.9|7270.1|7273.4|7270.6|7273.4|7270.6|7272.9|7270.1|0
1627970600000|2021-08-03 06:03:20|7273|7270.2|7272|7269.2|7273|7270.2|7272|7269.2|0
1627970610000|2021-08-03 06:03:30|7271|7268.2|7271|7268.2|7271|7268.2|7271|7268.2|0
1627970620000|2021-08-03 06:03:40|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|0
1627970630000|2021-08-03 06:03:50|||||||||2
1627970660000|2021-08-03 06:04:20|7271.8|7269|7272.4|7269.6|7272.8|7270|7271.8|7269|8
1627970700000|2021-08-03 06:05:00|7271.4|7268.6|7270|7267.2|7271.4|7268.6|7269.4|7266.6|16
1627970710000|2021-08-03 06:05:10|7269.8|7267|7269|7266.2|7269.8|7267|7269|7266.2|1
1627970720000|2021-08-03 06:05:20|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|1
1627970730000|2021-08-03 06:05:30|7270.4|7267.6|7271|7268.2|7271|7268.2|7270.4|7267.6|4
1627970740000|2021-08-03 06:05:40|7271.3|7268.5|7272.4|7269.6|7272.4|7269.6|7271.3|7268.5|1
1627970750000|2021-08-03 06:05:50|7273.2|7270.4|7273.4|7270.6|7273.8|7271|7273.2|7270.4|5
1627970760000|2021-08-03 06:06:00|7273.8|7271|7273.8|7271|7273.8|7271|7273.4|7270.6|8
1627970770000|2021-08-03 06:06:10|7273.4|7270.6|7273.4|7270.6|7273.9|7271.1|7272.9|7270.1|1
1627970780000|2021-08-03 06:06:20|7273.8|7271|7273.4|7270.6|7273.8|7271|7273.4|7270.6|0
1627970790000|2021-08-03 06:06:30|7272.4|7269.6|7271.5|7268.7|7272.4|7269.6|7271|7268.2|20
1627970800000|2021-08-03 06:06:40|7271.4|7268.6|7273.4|7270.6|7273.4|7270.6|7271.4|7268.6|7
1627970810000|2021-08-03 06:06:50|7273.6|7270.8|7273.9|7271.1|7274.4|7271.6|7273.6|7270.8|4
1627970820000|2021-08-03 06:07:00|7273.8|7271|7274.4|7271.6|7274.4|7271.6|7273.4|7270.6|0
1627970830000|2021-08-03 06:07:10|7275.8|7271.8|7275.8|7273|7275.8|7273|7275.8|7271.8|3
1627970840000|2021-08-03 06:07:20|7275.5|7272.7|7274.4|7271.6|7275.5|7272.7|7274.4|7271.6|4
1627970850000|2021-08-03 06:07:30|7274.3|7271.5|7274|7271.2|7274.4|7271.6|7274|7271.2|6
1627970860000|2021-08-03 06:07:40|7274.4|7271.6|7273.9|7271.1|7274.4|7271.6|7273.9|7271.1|3
1627970870000|2021-08-03 06:07:50|7274.3|7271.5|7273.9|7271.1|7274.3|7271.5|7273.9|7271.1|0
1627970890000|2021-08-03 06:08:10|7274|7271.2|7274|7271.2|7274|7271.2|7274|7271.2|4
1627970910000|2021-08-03 06:08:30|7273.9|7271.1|7274.4|7271.6|7274.4|7271.6|7273.9|7271.1|1
1627970920000|2021-08-03 06:08:40|7274.9|7272.1|7275.4|7272.6|7275.4|7272.6|7274.9|7272.1|3
1627970930000|2021-08-03 06:08:50|7275.9|7273.1|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|11
1627970940000|2021-08-03 06:09:00|7276|7273.2|7276.4|7273.6|7276.8|7274|7276|7273.2|1
1627970950000|2021-08-03 06:09:10|7276|7273.2|7276|7273.2|7276|7273.2|7276|7273.2|0
1627970960000|2021-08-03 06:09:20|7275.9|7273.1|7273|7270.2|7275.9|7273.1|7273|7270.2|2
1627970970000|2021-08-03 06:09:30|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|1
1627970980000|2021-08-03 06:09:40|7273.8|7271|7273.4|7270.6|7273.8|7271|7273.4|7270.6|11
1627970990000|2021-08-03 06:09:50|||||||||1
1627971010000|2021-08-03 06:10:10|7273|7270.2|7272.4|7269.6|7273|7270.2|7272|7269.2|9
1627971020000|2021-08-03 06:10:20|7272|7269.2|7271|7268.2|7272|7269.2|7271|7268.2|14
1627971030000|2021-08-03 06:10:30|7271.8|7269|7271.5|7268.7|7273|7270.2|7271.5|7268.7|58
1627971040000|2021-08-03 06:10:40|7271.4|7268.6|7271|7268.2|7271.4|7268.6|7271|7268.2|18
1627971050000|2021-08-03 06:10:50|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|1
1627971060000|2021-08-03 06:11:00|7271|7268.2|7269.1|7266.3|7271|7268.2|7269.1|7266.3|62
1627971070000|2021-08-03 06:11:10|7268.9|7266.1|7270.8|7268|7270.8|7268|7268.9|7266.1|8
1627971080000|2021-08-03 06:11:20|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271|7268.2|0
1627971090000|2021-08-03 06:11:30|||||||||25
1627971100000|2021-08-03 06:11:40|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|7271.5|7268.7|14
1627971110000|2021-08-03 06:11:50|||||||||3
1627971120000|2021-08-03 06:12:00|7271.4|7268.6|7271|7268.2|7271.4|7268.6|7271|7268.2|6
1627971130000|2021-08-03 06:12:10|7270.9|7268.1|7271.1|7267.1|7271.1|7268.1|7270.4|7267.1|15
1627971140000|2021-08-03 06:12:20|7270.9|7268.1|7270.4|7267.6|7270.9|7268.1|7269.9|7267.1|33
1627971150000|2021-08-03 06:12:30|7270|7267.2|7270.4|7267.6|7270.4|7267.6|7270|7267.2|0
1627971160000|2021-08-03 06:12:40|7270.5|7267.7|7270|7267.2|7271.4|7268.6|7270|7267.2|5
1627971190000|2021-08-03 06:13:10|7270.4|7267.6|7270|7267.2|7270.8|7268|7270|7267.2|1
1627971200000|2021-08-03 06:13:20|7269.9|7267.1|7268.5|7265.7|7269.9|7267.1|7268.5|7265.7|2
1627971210000|2021-08-03 06:13:30|7268.4|7265.6|7265.5|7262.7|7268.9|7266.1|7265.5|7262.7|39
1627971220000|2021-08-03 06:13:40|||||||||12
1627971230000|2021-08-03 06:13:50|7265.3|7262.5|7265.4|7262.6|7265.4|7262.6|7265.3|7262.5|6
1627971240000|2021-08-03 06:14:00|||||||||11
1627971260000|2021-08-03 06:14:20|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|11
1627971270000|2021-08-03 06:14:30|7265.4|7262.6|7266.9|7264.1|7267.9|7265.1|7265.4|7262.6|14
1627971280000|2021-08-03 06:14:40|7266.5|7263.7|7265.5|7262.7|7266.5|7263.7|7265.5|7262.7|5
1627971290000|2021-08-03 06:14:50|7265.4|7262.6|7262.5|7259.7|7265.4|7262.6|7262.5|7259.7|26
1627971300000|2021-08-03 06:15:00|7262.9|7260.1|7262.8|7260|7264.9|7262.1|7262.4|7259.6|48
1627971310000|2021-08-03 06:15:10|7262.5|7259.7|7263.4|7260.6|7263.4|7260.6|7262.4|7259.6|2
1627971320000|2021-08-03 06:15:20|7264.4|7261.6|7264.4|7261.6|7264.9|7262.1|7264.4|7261.6|8
1627971330000|2021-08-03 06:15:30|||||||||1
1627971340000|2021-08-03 06:15:40|7264.8|7262|7265.4|7262.6|7265.4|7262.6|7264.8|7262|2
1627971350000|2021-08-03 06:15:50|||||||||26
1627971360000|2021-08-03 06:16:00|||||||||4
1627971370000|2021-08-03 06:16:10|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|7264.9|7262.1|2
1627971380000|2021-08-03 06:16:20|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|1
1627971390000|2021-08-03 06:16:30|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|1
1627971410000|2021-08-03 06:16:50|||||||||1
1627971420000|2021-08-03 06:17:00|7265.4|7262.6|7265.5|7262.7|7265.5|7262.7|7265.4|7262.6|5
1627971430000|2021-08-03 06:17:10|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|0
1627971440000|2021-08-03 06:17:20|||||||||8
1627971450000|2021-08-03 06:17:30|||||||||1
1627971460000|2021-08-03 06:17:40|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|24
1627971470000|2021-08-03 06:17:50|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|13
1627971480000|2021-08-03 06:18:00|||||||||2
1627971500000|2021-08-03 06:18:20|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|21
1627971510000|2021-08-03 06:18:30|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|15
1627971520000|2021-08-03 06:18:40|||||||||1
1627971530000|2021-08-03 06:18:50|||||||||1
1627971540000|2021-08-03 06:19:00|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|10
1627971550000|2021-08-03 06:19:10|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|0
1627971570000|2021-08-03 06:19:30|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|9
1627971580000|2021-08-03 06:19:40|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|8
1627971590000|2021-08-03 06:19:50|7264.5|7261.7|7264.4|7261.6|7264.5|7261.7|7264.4|7261.6|19
1627971600000|2021-08-03 06:20:00|7263.5|7260.7|7263.9|7261.1|7263.9|7261.1|7263.5|7260.7|4
1627971610000|2021-08-03 06:20:10|7264.4|7261.6|7265.4|7262.6|7265.4|7262.6|7264.4|7261.6|4
1627971630000|2021-08-03 06:20:30|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|32
1627971640000|2021-08-03 06:20:40|7265.9|7263.1|7267.4|7264.6|7267.4|7264.6|7265.9|7263.1|7
1627971650000|2021-08-03 06:20:50|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|14
1627971660000|2021-08-03 06:21:00|||||||||6
1627971670000|2021-08-03 06:21:10|||||||||14
1627971680000|2021-08-03 06:21:20|||||||||1
1627971690000|2021-08-03 06:21:30|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|3
1627971700000|2021-08-03 06:21:40|7267.2|7264.4|7266|7263.2|7267.2|7264.4|7266|7263.2|7
1627971720000|2021-08-03 06:22:00|||||||||1
1627971750000|2021-08-03 06:22:30|7265.4|7262.6|7266.4|7263.6|7266.4|7263.6|7265.4|7262.6|9
1627971760000|2021-08-03 06:22:40|7265.9|7263.1|7265.5|7262.7|7265.9|7263.1|7265.5|7262.7|3
1627971770000|2021-08-03 06:22:50|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|8
1627971780000|2021-08-03 06:23:00|7264.5|7261.7|7265.4|7262.6|7265.4|7262.6|7264.5|7261.7|14
1627971790000|2021-08-03 06:23:10|7265.2|7262.4|7264|7261.2|7265.2|7262.4|7264|7261.2|5
1627971810000|2021-08-03 06:23:30|7264.4|7261.6|7265.8|7263|7265.8|7263|7264.4|7261.6|4
1627971820000|2021-08-03 06:23:40|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|7265.9|7263.1|5
1627971830000|2021-08-03 06:23:50|7266|7263.2|7267.4|7264.6|7267.4|7264.6|7266|7263.2|1
1627971840000|2021-08-03 06:24:00|7267|7264.2|7266|7263.2|7267|7264.2|7266|7263.2|5
1627971870000|2021-08-03 06:24:30|7265.9|7263.1|7265.8|7263|7265.9|7263.1|7265.4|7262.6|2
1627971890000|2021-08-03 06:24:50|7264|7261.2|7264.4|7261.6|7264.4|7261.6|7264|7261.2|2
1627971900000|2021-08-03 06:25:00|7264.8|7262|7265.4|7262.6|7265.4|7262.6|7264.8|7262|4
1627971920000|2021-08-03 06:25:20|7266.9|7262.9|7266|7263.2|7267.3|7264.5|7266|7262.9|29
1627971930000|2021-08-03 06:25:30|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|2
1627971940000|2021-08-03 06:25:40|7265.9|7263.1|7265.9|7263.1|7266.4|7263.6|7265.9|7263.1|5
1627971950000|2021-08-03 06:25:50|7265.5|7262.7|7265.9|7263.1|7266.4|7263.6|7264.4|7261.6|25
1627971960000|2021-08-03 06:26:00|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|7265.4|7262.6|0
1627971970000|2021-08-03 06:26:10|7265.2|7262.4|7264.4|7261.6|7265.2|7262.4|7263.5|7260.7|7
1627971990000|2021-08-03 06:26:30|7263.8|7261|7264.4|7261.6|7264.4|7261.6|7263.4|7260.6|7
1627972000000|2021-08-03 06:26:40|7264.8|7262|7265.3|7262.5|7265.3|7262.5|7264.8|7262|7
1627972010000|2021-08-03 06:26:50|7265.2|7262.4|7263|7260.2|7265.2|7262.4|7263|7260.2|8
1627972020000|2021-08-03 06:27:00|7262.9|7260.1|7263.4|7260.6|7263.4|7260.6|7262.9|7260.1|1
1627972030000|2021-08-03 06:27:10|7264|7261.2|7264.4|7261.6|7264.4|7261.6|7264|7261.2|4
1627972040000|2021-08-03 06:27:20|7264.3|7261.5|7262.5|7259.7|7264.3|7261.5|7262.5|7259.7|265
1627972050000|2021-08-03 06:27:30|7263|7260.2|7264.5|7261.7|7264.5|7261.7|7263|7260.2|6
1627972060000|2021-08-03 06:27:40|||||||||1
1627972070000|2021-08-03 06:27:50|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|18
1627972080000|2021-08-03 06:28:00|||||||||11
1627972090000|2021-08-03 06:28:10|7264.5|7261.7|7265|7262.2|7265|7262.2|7264.5|7261.7|17
1627972100000|2021-08-03 06:28:20|7264.5|7261.7|7265|7262.2|7265|7262.2|7264.5|7261.7|1
1627972130000|2021-08-03 06:28:50|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|0
1627972160000|2021-08-03 06:29:20|7263.6|7260.8|7264|7261.2|7264|7261.2|7263.6|7260.8|9
1627972170000|2021-08-03 06:29:30|7263.5|7260.7|7262.5|7259.7|7263.5|7260.7|7262.5|7259.7|2
1627972180000|2021-08-03 06:29:40|7262.6|7259.8|7264|7261.2|7264|7261.2|7262.6|7259.8|15
1627972190000|2021-08-03 06:29:50|||||||||3
1627972200000|2021-08-03 06:30:00|7263.9|7261.1|7263.9|7261.1|7264.4|7261.6|7262.9|7260.1|9
1627972210000|2021-08-03 06:30:10|7263.5|7260.7|7263.4|7260.6|7263.5|7260.7|7263.4|7260.6|1
1627972220000|2021-08-03 06:30:20|7261.5|7258.7|7261.4|7258.6|7261.5|7258.7|7261|7258.2|25
1627972230000|2021-08-03 06:30:30|7261.5|7258.7|7261.5|7258.7|7261.5|7258.7|7261.5|7258.7|1
1627972260000|2021-08-03 06:31:00|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|3
1627972270000|2021-08-03 06:31:10|7261.4|7258.6|7261.5|7258.7|7261.5|7258.7|7261.4|7258.6|7
1627972290000|2021-08-03 06:31:30|7261.4|7258.6|7260.5|7257.7|7261.4|7258.6|7260.5|7257.7|6
1627972300000|2021-08-03 06:31:40|7259.5|7256.7|7259.9|7257.1|7259.9|7257.1|7259.5|7256.7|20
1627972310000|2021-08-03 06:31:50|7259.4|7256.6|7258.5|7255.7|7259.4|7256.6|7258.5|7255.7|3
1627972320000|2021-08-03 06:32:00|7258.9|7256.1|7259.9|7257.1|7260|7257.2|7258.9|7256.1|72
1627972330000|2021-08-03 06:32:10|7260|7257.2|7260|7257.2|7260|7257.2|7260|7257.2|0
1627972340000|2021-08-03 06:32:20|7260.4|7257.6|7260.9|7258.1|7261.4|7258.6|7260.4|7257.6|1
1627972350000|2021-08-03 06:32:30|7260.5|7257.7|7261.4|7258.6|7261.4|7258.6|7260.5|7257.7|16
1627972360000|2021-08-03 06:32:40|||||||||1
1627972370000|2021-08-03 06:32:50|7260.9|7258.1|7260.5|7257.7|7260.9|7258.1|7260.5|7257.7|1
1627972380000|2021-08-03 06:33:00|7259.9|7257.1|7258.9|7256.1|7259.9|7257.1|7258.9|7256.1|5
1627972390000|2021-08-03 06:33:10|7259.4|7256.6|7259.5|7256.7|7259.5|7256.7|7259.4|7256.6|0
1627972400000|2021-08-03 06:33:20|7258.9|7256.1|7258.5|7255.7|7258.9|7256.1|7258.5|7255.7|2
1627972410000|2021-08-03 06:33:30|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|3
1627972420000|2021-08-03 06:33:40|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|1
1627972430000|2021-08-03 06:33:50|7259.4|7256.6|7258|7255.2|7259.5|7256.7|7257.5|7254.7|154
1627972440000|2021-08-03 06:34:00|7257.6|7254.8|7257.9|7255.1|7257.9|7255.1|7256.9|7254.1|6
1627972450000|2021-08-03 06:34:10|7257.5|7254.7|7257.9|7255.1|7257.9|7255.1|7257.5|7254.7|1
1627972460000|2021-08-03 06:34:20|7257.8|7255|7256.5|7253.7|7257.8|7255|7256.5|7253.7|7
1627972470000|2021-08-03 06:34:30|7256|7253.2|7256.5|7253.7|7256.5|7253.7|7255.5|7252.7|14
1627972480000|2021-08-03 06:34:40|||||||||5
1627972500000|2021-08-03 06:35:00|7258.2|7255.4|7259|7256.2|7259|7256.2|7258.2|7255.4|40
1627972510000|2021-08-03 06:35:10|7258.5|7255.7|7258.5|7255.7|7258.9|7256.1|7258.5|7255.7|6
1627972530000|2021-08-03 06:35:30|7260.5|7257.7|7261.4|7258.6|7261.4|7258.6|7260.5|7257.7|140
1627972540000|2021-08-03 06:35:40|7263.4|7260.6|7261.5|7258.7|7264.4|7261.6|7261.5|7258.1|86
1627972550000|2021-08-03 06:35:50|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|2
1627972560000|2021-08-03 06:36:00|7261.5|7258.7|7261.5|7258.7|7263.5|7260.7|7261.5|7258.7|24
1627972570000|2021-08-03 06:36:10|7261|7258.2|7260.4|7257.6|7261|7258.2|7260|7257.2|17
1627972580000|2021-08-03 06:36:20|7259.5|7256.7|7259.1|7256.3|7259.5|7256.7|7259.1|7256.3|1
1627972590000|2021-08-03 06:36:30|7259|7256.2|7259|7256.2|7259|7256.2|7259|7256.2|0
1627972630000|2021-08-03 06:37:10|7259.4|7256.6|7257.5|7254.7|7259.5|7256.7|7257.5|7254.7|5
1627972640000|2021-08-03 06:37:20|7257.1|7254.3|7256.1|7253.3|7257.5|7254.7|7256.1|7253.3|3
1627972650000|2021-08-03 06:37:30|7256.5|7253.7|7255.5|7252.7|7256.5|7253.7|7255.5|7252.7|5
1627972660000|2021-08-03 06:37:40|7254.1|7251.3|7254.9|7252.1|7254.9|7252.1|7254.1|7251.3|28
1627972670000|2021-08-03 06:37:50|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.1|7252.3|119
1627972680000|2021-08-03 06:38:00|7255.1|7252.3|7255.5|7252.7|7255.5|7252.7|7254.1|7251.3|25
1627972690000|2021-08-03 06:38:10|||||||||6
1627972710000|2021-08-03 06:38:30|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|0
1627972720000|2021-08-03 06:38:40|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.1|7252.3|14
1627972730000|2021-08-03 06:38:50|7256.5|7253.7|7257|7254.2|7257|7254.2|7256.5|7253.7|23
1627972740000|2021-08-03 06:39:00|7257.5|7254.7|7256.5|7253.7|7257.5|7254.7|7256.1|7253.3|3
1627972760000|2021-08-03 06:39:20|7256|7253.2|7255.5|7252.7|7256.5|7253.7|7255.5|7252.7|4
1627972770000|2021-08-03 06:39:30|||||||||3
1627972780000|2021-08-03 06:39:40|7255|7252.2|7254.5|7251.7|7255|7252.2|7254.1|7251.3|1
1627972790000|2021-08-03 06:39:50|7254.7|7251.9|7255.5|7252.7|7255.5|7252.7|7254.7|7251.9|2
1627972800000|2021-08-03 06:40:00|||||||||2
1627972810000|2021-08-03 06:40:10|7255.9|7253.1|7256|7253.2|7256|7253.2|7255.9|7253.1|0
1627972820000|2021-08-03 06:40:20|7256.1|7253.3|7257.5|7254.7|7257.9|7255.1|7256.1|7253.3|15
1627972830000|2021-08-03 06:40:30|7257.3|7253.3|7256|7253.2|7257.3|7254.1|7256|7253.2|3
1627972840000|2021-08-03 06:40:40|7255.6|7252.8|7255.5|7252.7|7255.6|7252.8|7255.5|7252.7|0
1627972850000|2021-08-03 06:40:50|7254.9|7252.1|7254.5|7251.7|7255.4|7252.6|7254.5|7251.7|11
1627972860000|2021-08-03 06:41:00|7254.1|7251.3|7253.5|7250.7|7254.1|7251.3|7252.5|7249.7|26
1627972870000|2021-08-03 06:41:10|7252.9|7250.1|7252.5|7249.7|7253|7250.2|7252.1|7249.3|34
1627972880000|2021-08-03 06:41:20|7252.4|7249.6|7252|7249.2|7252.5|7249.7|7252|7249.2|6
1627972890000|2021-08-03 06:41:30|7252.5|7249.7|7251.9|7249.1|7253.5|7250.7|7251.9|7249.1|15
1627972900000|2021-08-03 06:41:40|7252.4|7249.6|7252|7249.2|7252.5|7249.7|7251.5|7248.7|8
1627972910000|2021-08-03 06:41:50|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|1
1627972920000|2021-08-03 06:42:00|7251.9|7249.1|7251.5|7248.7|7252.4|7249.6|7251.5|7248.7|4
1627972930000|2021-08-03 06:42:10|7252.5|7249.7|7251.5|7248.7|7252.9|7250.1|7251.5|7248.7|14
1627972940000|2021-08-03 06:42:20|7251.4|7248.6|7252|7249.2|7252.5|7249.7|7250.9|7248.1|25
1627972960000|2021-08-03 06:42:40|7251.9|7249.1|7252.5|7249.7|7252.5|7249.7|7251.9|7249.1|0
1627972970000|2021-08-03 06:42:50|7252|7249.2|7252.9|7250.1|7252.9|7250.1|7252|7249.2|43
1627972980000|2021-08-03 06:43:00|7253.5|7250.7|7254.4|7251.6|7254.5|7251.7|7253.5|7250.7|8
1627972990000|2021-08-03 06:43:10|7254.3|7251.5|7254.4|7251.6|7254.4|7251.6|7253.4|7250.6|21
1627973010000|2021-08-03 06:43:30|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254.5|7251.7|17
1627973020000|2021-08-03 06:43:40|7254.5|7251.7|7254.9|7252.1|7254.9|7252.1|7254.4|7251.6|6
1627973030000|2021-08-03 06:43:50|7255.4|7252.6|7256.9|7254.1|7256.9|7254.1|7255.4|7252.6|2
1627973040000|2021-08-03 06:44:00|7256.8|7254|7256.5|7253.7|7256.8|7254|7256.4|7253.6|3
1627973050000|2021-08-03 06:44:10|7255.5|7252.7|7255.4|7252.6|7255.9|7253.1|7254.9|7252.1|3
1627973060000|2021-08-03 06:44:20|7255.5|7252.7|7255.9|7253.1|7255.9|7253.1|7255.5|7252.7|3
1627973070000|2021-08-03 06:44:30|7255.4|7252.6|7252.5|7249.7|7255.9|7253.1|7252.5|7249.7|26
1627973080000|2021-08-03 06:44:40|7252.1|7249.3|7249.6|7246.8|7252.1|7249.3|7249.5|7246.7|46
1627973090000|2021-08-03 06:44:50|7249.5|7246.7|7250.3|7247.5|7250.4|7247.6|7249.5|7246.7|88
1627973100000|2021-08-03 06:45:00|7250.5|7247.7|7252.5|7249.7|7252.5|7249.7|7250.5|7247.7|15
1627973110000|2021-08-03 06:45:10|7252.9|7250.1|7252.9|7250.1|7252.9|7250.1|7252.9|7250.1|1
1627973120000|2021-08-03 06:45:20|7253.3|7250.5|7253.4|7250.6|7253.4|7250.6|7253.3|7250.5|0
1627973130000|2021-08-03 06:45:30|7253.5|7250.7|7253.5|7250.7|7254.4|7251.6|7253.5|7250.7|3
1627973140000|2021-08-03 06:45:40|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7
1627973160000|2021-08-03 06:46:00|7255|7252.2|7255.9|7253.1|7255.9|7253.1|7255|7252.2|7
1627973170000|2021-08-03 06:46:10|7256.5|7253.7|7256.5|7253.7|7257.4|7254.6|7256.5|7253.7|3
1627973190000|2021-08-03 06:46:30|7257|7254.2|7257.4|7254.6|7257.4|7254.6|7256.5|7253.7|5
1627973200000|2021-08-03 06:46:40|7257.5|7254.7|7257.9|7255.1|7257.9|7255.1|7257.5|7254.7|5
1627973220000|2021-08-03 06:47:00|7258.4|7255.6|7259.5|7256.7|7259.9|7257.1|7258.4|7255.6|63
1627973230000|2021-08-03 06:47:10|7258.5|7255.7|7257.9|7255.1|7258.5|7255.7|7257.5|7254.7|206
1627973250000|2021-08-03 06:47:30|7257.8|7255|7256.5|7253.7|7257.8|7255|7256.5|7253.7|4
1627973280000|2021-08-03 06:48:00|7257.5|7254.7|7257.1|7254.3|7257.5|7254.7|7257.1|7254.3|7
1627973290000|2021-08-03 06:48:10|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|0
1627973300000|2021-08-03 06:48:20|7257.4|7254.6|7258.5|7255.7|7258.5|7255.7|7257.4|7254.6|1
1627973310000|2021-08-03 06:48:30|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|3
1627973320000|2021-08-03 06:48:40|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|0
1627973330000|2021-08-03 06:48:50|||||||||1
1627973340000|2021-08-03 06:49:00|7259.5|7256.7|7259.9|7257.1|7259.9|7257.1|7259.5|7256.7|7
1627973350000|2021-08-03 06:49:10|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|0
1627973360000|2021-08-03 06:49:20|7260.9|7258.1|7259.5|7256.7|7261.4|7258.6|7259.5|7256.7|16
1627973370000|2021-08-03 06:49:30|7259.4|7256.6|7258.9|7256.1|7259.4|7256.6|7258.9|7256.1|1
1627973380000|2021-08-03 06:49:40|7259|7256.2|7259|7256.2|7259|7256.2|7259|7256.2|0
1627973390000|2021-08-03 06:49:50|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|1
1627973400000|2021-08-03 06:50:00|7258.4|7255.6|7258|7255.2|7258.4|7255.6|7258|7255.2|7
1627973410000|2021-08-03 06:50:10|7258.4|7255.6|7259.9|7257.1|7259.9|7257.1|7258.4|7255.6|2
1627973430000|2021-08-03 06:50:30|7259.5|7256.7|7259.4|7256.6|7259.5|7256.7|7259.4|7256.6|1
1627973440000|2021-08-03 06:50:40|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|0
1627973460000|2021-08-03 06:51:00|7258.5|7255.7|7257.5|7254.7|7258.5|7255.7|7257.5|7254.7|39
1627973480000|2021-08-03 06:51:20|7257.6|7254.8|7257.5|7254.7|7258.1|7255.3|7257.5|7254.7|4
1627973490000|2021-08-03 06:51:30|7257|7254.2|7257.5|7254.7|7257.5|7254.7|7257|7254.2|2
1627973500000|2021-08-03 06:51:40|7257.9|7255.1|7258|7255.2|7258.5|7255.7|7257.9|7255.1|13
1627973510000|2021-08-03 06:51:50|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|0
1627973520000|2021-08-03 06:52:00|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|8
1627973530000|2021-08-03 06:52:10|7258|7255.2|7258.5|7255.7|7258.5|7255.7|7258|7255.2|0
1627973540000|2021-08-03 06:52:20|7258.1|7255.3|7256.5|7253.7|7258.1|7255.3|7256.5|7253.7|8
1627973550000|2021-08-03 06:52:30|7256.1|7253.3|7256.5|7253.7|7256.5|7253.7|7256.1|7253.3|2
1627973560000|2021-08-03 06:52:40|7256.1|7253.3|7256.6|7253.8|7257.5|7254.7|7256.1|7253.3|5
1627973570000|2021-08-03 06:52:50|7256.5|7253.7|7256|7253.2|7256.5|7253.7|7255.6|7252.8|2
1627973580000|2021-08-03 06:53:00|7256.1|7253.3|7256.5|7253.7|7257.1|7254.3|7256.1|7253.3|8
1627973590000|2021-08-03 06:53:10|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|7
1627973610000|2021-08-03 06:53:30|7255.7|7252.9|7255.5|7252.7|7256.5|7253.7|7255.5|7252.7|57
1627973620000|2021-08-03 06:53:40|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254|7251.2|25
1627973630000|2021-08-03 06:53:50|7254.4|7251.6|7254.4|7251.6|7254.5|7251.7|7254.4|7251.6|22
1627973640000|2021-08-03 06:54:00|7254.5|7251.7|7251.9|7249.1|7254.5|7251.7|7251.9|7249.1|29
1627973650000|2021-08-03 06:54:10|7251.5|7248.7|7251.9|7249.1|7252.5|7249.7|7251.4|7248.6|17
1627973660000|2021-08-03 06:54:20|7252|7249.2|7252.4|7249.6|7253.4|7250.6|7252|7249.2|14
1627973670000|2021-08-03 06:54:30|7252.5|7249.7|7252.5|7249.7|7253.3|7250.5|7252.5|7249.7|59
1627973680000|2021-08-03 06:54:40|7252.1|7249.3|7251.5|7248.7|7252.1|7249.3|7251.5|7248.7|10
1627973690000|2021-08-03 06:54:50|7252|7249.2|7252.4|7249.6|7252.4|7249.6|7252|7249.2|14
1627973700000|2021-08-03 06:55:00|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7251.5|7248.7|16
1627973710000|2021-08-03 06:55:10|7252.9|7250.1|7252.5|7249.7|7252.9|7250.1|7252.5|7249.7|6
1627973720000|2021-08-03 06:55:20|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|5
1627973730000|2021-08-03 06:55:30|7252.3|7249.5|7251.5|7248.7|7252.3|7249.5|7251.5|7248.7|2
1627973740000|2021-08-03 06:55:40|7251.6|7248.8|7253.5|7250.7|7254.5|7251.7|7251.5|7248.7|36
1627973750000|2021-08-03 06:55:50|7253.4|7250.6|7253.5|7250.7|7253.5|7250.7|7253.4|7250.6|3
1627973760000|2021-08-03 06:56:00|7253.4|7250.6|7254.5|7251.7|7254.5|7251.7|7253.4|7250.6|16
1627973770000|2021-08-03 06:56:10|7254.4|7251.6|7253.5|7250.7|7254.4|7251.6|7253.5|7250.7|10
1627973790000|2021-08-03 06:56:30|7252.7|7249.9|7252.5|7249.7|7252.7|7249.9|7252.5|7249.7|28
1627973800000|2021-08-03 06:56:40|7253.4|7250.6|7252.9|7250.1|7253.4|7250.6|7252.5|7249.7|17
1627973810000|2021-08-03 06:56:50|7253.1|7250.3|7254.5|7251.7|7254.5|7251.7|7253.1|7250.3|3
1627973820000|2021-08-03 06:57:00|7254.6|7251.8|7254.5|7251.7|7254.6|7251.8|7254.5|7251.7|35
1627973840000|2021-08-03 06:57:20|||||||||6
1627973850000|2021-08-03 06:57:30|||||||||29
1627973860000|2021-08-03 06:57:40|||||||||77
1627973870000|2021-08-03 06:57:50|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|52
1627973880000|2021-08-03 06:58:00|7254.5|7251.7|7253.5|7250.7|7254.5|7251.7|7253.5|7250.7|19
1627973890000|2021-08-03 06:58:10|7253.3|7250.5|7252.5|7249.7|7253.3|7250.5|7252.5|7249.7|1
1627973910000|2021-08-03 06:58:30|7252.9|7250.1|7253.4|7250.6|7253.4|7250.6|7252.9|7250.1|4
1627973940000|2021-08-03 06:59:00|7253.3|7250.5|7254.4|7251.6|7254.4|7251.6|7252.5|7249.7|18
1627973950000|2021-08-03 06:59:10|7254.5|7251.7|7255.5|7252.7|7255.5|7252.7|7254.5|7251.7|4
1627973960000|2021-08-03 06:59:20|7254.9|7252.1|7256.3|7253.5|7256.3|7253.5|7254.9|7252.1|22
1627973970000|2021-08-03 06:59:30|7256.5|7253.7|7257.4|7254.6|7257.9|7255.1|7256.5|7253.7|10
1627973980000|2021-08-03 06:59:40|7257.5|7254.7|7260.5|7257.7|7260.5|7257.7|7257.5|7254.7|17
1627973990000|2021-08-03 06:59:50|7260|7257.2|7259.5|7256.7|7260|7257.2|7259.5|7256.7|22
1627974000000|2021-08-03 07:00:00|7259.9|7257.1|7264.1|7261.3|7268.5|7265.7|7259.9|7257.1|231
1627974010000|2021-08-03 07:00:10|7264.5|7261.7|7261.7|7258.9|7265.5|7262.7|7261.5|7258.7|18
1627974020000|2021-08-03 07:00:20|7261.5|7258.7|7264.1|7261.3|7266.5|7263.7|7261.5|7258.7|34
1627974030000|2021-08-03 07:00:30|7264|7261.2|7265.5|7262.7|7265.5|7262.7|7264|7261.2|4
1627974040000|2021-08-03 07:00:40|7265.4|7262.6|7263.7|7260.9|7265.4|7262.6|7263.7|7260.9|48
1627974050000|2021-08-03 07:00:50|7263.6|7260.8|7264.6|7261.8|7264.6|7261.8|7263.6|7260.8|3
1627974060000|2021-08-03 07:01:00|7264.5|7261.7|7265.5|7262.7|7265.5|7262.7|7264.5|7261.7|43
1627974070000|2021-08-03 07:01:10|7265|7262.2|7263.6|7260.8|7265|7262.2|7263.5|7260.7|17
1627974080000|2021-08-03 07:01:20|7263.5|7260.7|7265.5|7262.7|7265.5|7262.7|7263.5|7260.7|6
1627974090000|2021-08-03 07:01:30|7265.6|7262.8|7264.5|7261.7|7265.6|7262.8|7264.5|7261.7|9
1627974100000|2021-08-03 07:01:40|7263.5|7260.7|7263.5|7260.7|7264.1|7261.3|7262.5|7259.7|9
1627974110000|2021-08-03 07:01:50|7263.9|7261.1|7265.5|7262.7|7265.5|7262.7|7263.5|7260.7|13
1627974120000|2021-08-03 07:02:00|7264.6|7261.8|7263.5|7260.7|7264.6|7261.8|7263.5|7260.7|20
1627974130000|2021-08-03 07:02:10|7264|7261.2|7264.1|7261.3|7264.6|7261.8|7263.6|7260.8|38
1627974140000|2021-08-03 07:02:20|7263.7|7260.9|7263.5|7260.7|7263.7|7260.9|7263.5|7260.7|2
1627974150000|2021-08-03 07:02:30|7264|7261.2|7262.6|7259.8|7264|7261.2|7262.6|7259.8|11
1627974160000|2021-08-03 07:02:40|7263.5|7260.7|7262.5|7259.7|7263.5|7260.7|7262|7259.2|28
1627974170000|2021-08-03 07:02:50|7261.1|7258.3|7260.5|7257.7|7261.1|7258.3|7260.5|7257.7|5
1627974180000|2021-08-03 07:03:00|7260.6|7257.8|7264.5|7261.7|7265.5|7262.7|7260.6|7257.8|31
1627974190000|2021-08-03 07:03:10|7264.1|7261.3|7264|7261.2|7264.1|7261.3|7263.5|7260.7|15
1627974200000|2021-08-03 07:03:20|7264.5|7261.7|7265.5|7262.7|7265.6|7262.8|7264.5|7261.7|16
1627974210000|2021-08-03 07:03:30|7265.6|7262.8|7265.6|7262.8|7266.6|7263.8|7265.6|7262.8|46
1627974220000|2021-08-03 07:03:40|7265.1|7262.3|7263.6|7260.8|7265.1|7262.3|7263.6|7260.8|7
1627974230000|2021-08-03 07:03:50|7264.5|7261.7|7265.5|7262.7|7265.5|7262.7|7264.1|7261.3|9
1627974240000|2021-08-03 07:04:00|7265.1|7262.3|7266.5|7263.7|7266.6|7263.8|7265.1|7262.3|79
1627974250000|2021-08-03 07:04:10|7266.1|7263.3|7266.5|7263.7|7266.5|7263.7|7266.1|7263.3|2
1627974260000|2021-08-03 07:04:20|7265.6|7262.8|7266.5|7263.7|7266.5|7263.7|7265.1|7262.3|12
1627974270000|2021-08-03 07:04:30|7266.6|7263.8|7266.6|7263.8|7266.6|7263.8|7266.6|7263.8|0
1627974280000|2021-08-03 07:04:40|7266.5|7263.7|7266.5|7263.7|7266.6|7263.8|7265.1|7262.3|59
1627974290000|2021-08-03 07:04:50|7266.1|7263.3|7266.6|7263.8|7266.6|7263.8|7266.1|7263.3|19
1627974300000|2021-08-03 07:05:00|7266.5|7263.7|7269.5|7266.7|7269.6|7266.8|7266.5|7263.7|27
1627974310000|2021-08-03 07:05:10|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|13
1627974320000|2021-08-03 07:05:20|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|10
1627974330000|2021-08-03 07:05:30|7265.6|7262.8|7263.5|7260.7|7265.6|7262.8|7261.5|7258.7|354
1627974340000|2021-08-03 07:05:40|7263.1|7260.3|7262.6|7259.8|7263.5|7260.7|7262.5|7259.7|34
1627974350000|2021-08-03 07:05:50|7261.6|7258.8|7260.6|7257.8|7261.6|7258.8|7260.6|7257.8|13
1627974360000|2021-08-03 07:06:00|7260.5|7257.7|7262|7259.2|7262|7259.2|7260.5|7257.7|25
1627974370000|2021-08-03 07:06:10|7261.6|7258.8|7262.5|7259.7|7262.5|7259.7|7260.1|7257.3|31
1627974380000|2021-08-03 07:06:20|7262.3|7259.5|7261.5|7258.7|7262.3|7259.5|7261.5|7258.7|10
1627974390000|2021-08-03 07:06:30|7261.1|7258.3|7261.5|7258.7|7261.5|7258.7|7261.1|7258.3|3
1627974400000|2021-08-03 07:06:40|7260.6|7257.8|7260.6|7257.8|7260.6|7257.8|7260.6|7257.8|9
1627974410000|2021-08-03 07:06:50|7260.5|7257.7|7260.6|7257.8|7260.6|7257.8|7260.5|7257.7|6
1627974420000|2021-08-03 07:07:00|7260.5|7257.7|7260.6|7257.8|7260.6|7257.8|7260.5|7257.7|8
1627974430000|2021-08-03 07:07:10|7261|7258.2|7260.6|7257.8|7261|7258.2|7260.6|7257.8|20
1627974440000|2021-08-03 07:07:20|7260.5|7257.7|7259.6|7256.8|7260.5|7257.7|7259.6|7256.8|10
1627974450000|2021-08-03 07:07:30|7258.6|7255.8|7259.5|7256.7|7259.5|7256.7|7258.6|7255.8|18
1627974460000|2021-08-03 07:07:40|7259.6|7256.8|7258.6|7255.8|7259.6|7256.8|7258.6|7255.8|2
1627974470000|2021-08-03 07:07:50|7258.5|7255.7|7255.6|7252.8|7258.5|7255.7|7255.6|7252.8|43
1627974480000|2021-08-03 07:08:00|7256.1|7253.3|7253.6|7250.8|7256.5|7253.7|7253.6|7250.8|141
1627974490000|2021-08-03 07:08:10|7253.5|7250.7|7254.5|7251.7|7254.5|7251.7|7252.6|7249.8|41
1627974500000|2021-08-03 07:08:20|7254.6|7251.8|7254.6|7251.8|7255.4|7252.6|7254.6|7251.8|10
1627974510000|2021-08-03 07:08:30|7254.5|7251.7|7251.6|7248.8|7254.6|7251.8|7251.6|7248.8|34
1627974520000|2021-08-03 07:08:40|7249.6|7246.8|7253.5|7250.7|7253.9|7251.1|7249.6|7246.8|62
1627974530000|2021-08-03 07:08:50|7253.1|7250.3|7252.6|7249.8|7253.1|7250.3|7252.6|7249.8|3
1627974540000|2021-08-03 07:09:00|7252.5|7249.7|7250|7247.2|7252.9|7250.1|7249.5|7246.7|41
1627974550000|2021-08-03 07:09:10|7250.4|7247.6|7251.5|7248.7|7251.5|7248.7|7250.4|7247.6|2
1627974560000|2021-08-03 07:09:20|7252.1|7249.3|7251.5|7248.7|7252.1|7249.3|7251.5|7248.7|3
1627974570000|2021-08-03 07:09:30|7250.6|7247.8|7249.5|7246.7|7250.6|7247.8|7249.1|7246.3|11
1627974580000|2021-08-03 07:09:40|7250|7247.2|7249.6|7246.8|7250|7247.2|7249.6|7246.8|13
1627974590000|2021-08-03 07:09:50|7250|7247.2|7250.4|7247.6|7250.4|7247.6|7250|7247.2|2
1627974600000|2021-08-03 07:10:00|7250.5|7247.7|7248.6|7245.8|7250.5|7247.7|7248.5|7245.7|10
1627974610000|2021-08-03 07:10:10|7248.5|7245.7|7247|7244.2|7248.5|7245.7|7246.5|7243.7|68
1627974620000|2021-08-03 07:10:20|7246.5|7243.7|7246.4|7243.6|7246.5|7243.7|7245.5|7242.7|5
1627974630000|2021-08-03 07:10:30|7246.5|7243.7|7247.6|7244.8|7247.6|7244.8|7246.5|7243.7|9
1627974640000|2021-08-03 07:10:40|||||||||2
1627974650000|2021-08-03 07:10:50|7248.4|7245.6|7249.5|7246.7|7249.5|7246.7|7248.4|7245.6|4
1627974660000|2021-08-03 07:11:00|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|6
1627974670000|2021-08-03 07:11:10|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|2
1627974680000|2021-08-03 07:11:20|7249.6|7246.8|7249.5|7246.7|7249.6|7246.8|7249.5|7246.7|11
1627974690000|2021-08-03 07:11:30|7249.3|7246.5|7248.5|7245.7|7249.3|7246.5|7248.5|7245.7|4
1627974700000|2021-08-03 07:11:40|||||||||3
1627974710000|2021-08-03 07:11:50|7248.4|7245.6|7247.5|7244.7|7248.4|7245.6|7247.5|7244.7|7
1627974720000|2021-08-03 07:12:00|7247|7244.2|7249|7246.2|7249|7246.2|7247|7244.2|20
1627974730000|2021-08-03 07:12:10|7248.6|7245.8|7248|7245.2|7248.6|7245.8|7248|7245.2|2
1627974740000|2021-08-03 07:12:20|7247.9|7245.1|7247.5|7244.7|7247.9|7245.1|7247.5|7244.7|28
1627974760000|2021-08-03 07:12:40|7247.6|7244.8|7248.4|7245.6|7248.4|7245.6|7247.5|7244.7|5
1627974770000|2021-08-03 07:12:50|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.1|7245.3|4
1627974780000|2021-08-03 07:13:00|7249.3|7246.5|7247.5|7244.7|7249.3|7246.5|7246.6|7243.8|381
1627974790000|2021-08-03 07:13:10|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|0
1627974800000|2021-08-03 07:13:20|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|6
1627974810000|2021-08-03 07:13:30|7247.6|7244.8|7246.6|7243.8|7247.6|7244.8|7246.6|7243.8|12
1627974820000|2021-08-03 07:13:40|7247.1|7244.3|7247.6|7244.8|7247.6|7244.8|7247.1|7244.3|23
1627974830000|2021-08-03 07:13:50|7248.1|7245.3|7248.1|7245.3|7248.6|7245.8|7248.1|7245.3|30
1627974840000|2021-08-03 07:14:00|7248.6|7245.8|7249.6|7246.8|7249.6|7246.8|7248.1|7245.3|11
1627974850000|2021-08-03 07:14:10|7249.5|7246.7|7249.1|7246.3|7249.5|7246.7|7249.1|7246.3|2
1627974860000|2021-08-03 07:14:20|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7248.6|7245.8|8
1627974870000|2021-08-03 07:14:30|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|14
1627974880000|2021-08-03 07:14:40|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|0
1627974890000|2021-08-03 07:14:50|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|2
1627974900000|2021-08-03 07:15:00|7249.5|7246.7|7250.6|7247.8|7251.5|7248.7|7249.5|7246.7|91
1627974910000|2021-08-03 07:15:10|7251.1|7248.3|7250.5|7247.7|7251.1|7248.3|7250.5|7247.7|12
1627974920000|2021-08-03 07:15:20|7251.6|7248.8|7254.6|7251.8|7254.6|7251.8|7250.6|7247.8|60
1627974930000|2021-08-03 07:15:30|7255.5|7252.7|7255.7|7252.9|7256.6|7253.8|7255.5|7252.7|11
1627974940000|2021-08-03 07:15:40|7255.6|7252.8|7256.6|7253.8|7256.6|7253.8|7255.6|7252.8|15
1627974950000|2021-08-03 07:15:50|7256.5|7253.7|7257.6|7254.8|7259.5|7256.7|7255.6|7252.8|158
1627974970000|2021-08-03 07:16:10|7257.7|7254.9|7256.6|7253.8|7257.7|7254.9|7256.6|7253.8|19
1627974980000|2021-08-03 07:16:20|7256.2|7253.4|7256.2|7253.4|7256.6|7253.8|7255.6|7252.8|12
1627974990000|2021-08-03 07:16:30|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|0
1627975000000|2021-08-03 07:16:40|7256.5|7253.7|7256.2|7253.4|7256.6|7253.8|7256.1|7253.3|10
1627975010000|2021-08-03 07:16:50|7256.6|7253.8|7255.7|7252.9|7256.6|7253.8|7255.7|7252.9|3
1627975020000|2021-08-03 07:17:00|7255.6|7252.8|7256.2|7253.4|7256.6|7253.8|7255.6|7252.8|18
1627975030000|2021-08-03 07:17:10|7256.1|7253.3|7254.6|7251.8|7256.2|7253.4|7254.6|7251.8|8
1627975040000|2021-08-03 07:17:20|||||||||1
1627975050000|2021-08-03 07:17:30|7254.2|7251.4|7255.2|7252.4|7255.6|7252.8|7254.2|7251.4|18
1627975060000|2021-08-03 07:17:40|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|0
1627975070000|2021-08-03 07:17:50|7254.7|7251.9|7254.7|7251.9|7255.2|7252.4|7254.7|7251.9|11
1627975080000|2021-08-03 07:18:00|7254.6|7251.8|7254.2|7251.4|7254.6|7251.8|7253.7|7250.9|10
1627975090000|2021-08-03 07:18:10|7254.7|7251.9|7255.6|7252.8|7255.6|7252.8|7254.6|7251.8|10
1627975100000|2021-08-03 07:18:20|||||||||4
1627975110000|2021-08-03 07:18:30|||||||||2
1627975120000|2021-08-03 07:18:40|7255.8|7253|7255.7|7252.9|7256.6|7253.8|7255.7|7252.9|16
1627975130000|2021-08-03 07:18:50|7256.2|7253.4|7255.7|7252.9|7256.2|7253.4|7255.7|7252.9|8
1627975140000|2021-08-03 07:19:00|7255.6|7252.8|7254.6|7251.8|7255.6|7252.8|7254.6|7251.8|8
1627975150000|2021-08-03 07:19:10|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|11
1627975160000|2021-08-03 07:19:20|7253|7250.2|7254.6|7251.8|7254.6|7251.8|7253|7250.2|48
1627975170000|2021-08-03 07:19:30|7254.7|7251.9|7255.6|7252.8|7255.6|7252.8|7254.7|7251.9|5
1627975180000|2021-08-03 07:19:40|7255.7|7252.9|7256.6|7253.8|7257|7254.2|7255.7|7252.9|2
1627975190000|2021-08-03 07:19:50|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|9
1627975200000|2021-08-03 07:20:00|7257.6|7254.8|7259.8|7257|7261|7258.2|7257.6|7254.8|45
1627975210000|2021-08-03 07:20:10|7259.6|7256.8|7259.7|7256.9|7259.8|7257|7259|7256.2|44
1627975220000|2021-08-03 07:20:20|7259.6|7256.8|7259.6|7256.8|7259.8|7257|7259.6|7256.8|11
1627975230000|2021-08-03 07:20:30|7258|7255.2|7256.6|7253.8|7258|7255.2|7256.2|7253.4|74
1627975240000|2021-08-03 07:20:40|7257|7254.2|7257.5|7254.7|7257.5|7254.7|7257|7254.2|1
1627975250000|2021-08-03 07:20:50|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|1
1627975260000|2021-08-03 07:21:00|7257.2|7254.4|7256.6|7253.8|7257.6|7254.8|7256.6|7253.8|33
1627975270000|2021-08-03 07:21:10|7256.1|7253.3|7255.6|7252.8|7256.5|7253.7|7255.2|7252.4|11
1627975280000|2021-08-03 07:21:20|7255.1|7252.3|7255.6|7252.8|7255.6|7252.8|7254.7|7251.9|5
1627975290000|2021-08-03 07:21:30|7256|7253.2|7256|7253.2|7256|7253.2|7256|7253.2|1
1627975300000|2021-08-03 07:21:40|7255.6|7252.8|7256|7253.2|7256|7253.2|7255.6|7252.8|1
1627975310000|2021-08-03 07:21:50|7256.5|7253.7|7256.5|7253.7|7256.6|7253.8|7255.6|7252.8|36
1627975320000|2021-08-03 07:22:00|7256.1|7253.3|7255.7|7252.9|7256.1|7253.3|7255.7|7252.9|6
1627975330000|2021-08-03 07:22:10|7255.6|7252.8|7254.6|7251.8|7255.6|7252.8|7254.6|7251.8|15
1627975340000|2021-08-03 07:22:20|7255|7252.2|7253.6|7250.8|7255.1|7252.3|7253.6|7250.8|65
1627975350000|2021-08-03 07:22:30|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|8
1627975360000|2021-08-03 07:22:40|7253|7250.2|7253.6|7250.8|7253.6|7250.8|7253|7250.2|13
1627975370000|2021-08-03 07:22:50|7253.5|7250.7|7253|7250.2|7253.5|7250.7|7253|7250.2|14
1627975380000|2021-08-03 07:23:00|7253.1|7250.3|7252.5|7249.7|7253.1|7250.3|7252.1|7249.3|10
1627975390000|2021-08-03 07:23:10|7251.6|7248.8|7252.5|7249.7|7252.5|7249.7|7251|7248.2|13
1627975400000|2021-08-03 07:23:20|7253|7250.2|7251.7|7248.9|7253.6|7250.8|7251.7|7248.9|115
1627975410000|2021-08-03 07:23:30|7251.6|7248.8|7253.6|7250.8|7253.6|7250.8|7251.6|7248.8|7
1627975420000|2021-08-03 07:23:40|7254|7251.2|7253.6|7250.8|7254.5|7251.7|7253.6|7250.8|4
1627975430000|2021-08-03 07:23:50|7253|7250.2|7253|7250.2|7253|7250.2|7252.6|7249.8|3
1627975440000|2021-08-03 07:24:00|7252.6|7249.8|7253|7250.2|7253.1|7250.3|7252.6|7249.8|10
1627975450000|2021-08-03 07:24:10|7252.6|7249.8|7250.6|7247.8|7252.6|7249.8|7250.6|7247.8|79
1627975460000|2021-08-03 07:24:20|7251|7248.2|7251.1|7248.3|7251.1|7248.3|7250.6|7247.8|3
1627975470000|2021-08-03 07:24:30|7251.2|7248.4|7251.6|7248.8|7251.6|7248.8|7250.7|7247.9|1
1627975480000|2021-08-03 07:24:40|||||||||1
1627975490000|2021-08-03 07:24:50|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|4
1627975500000|2021-08-03 07:25:00|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|1
1627975510000|2021-08-03 07:25:10|7252.6|7249.8|7252.6|7249.8|7253.1|7250.3|7252.6|7249.8|7
1627975520000|2021-08-03 07:25:20|7252.5|7249.7|7252.1|7249.3|7252.5|7249.7|7252.1|7249.3|3
1627975530000|2021-08-03 07:25:30|7252.5|7249.7|7253.5|7250.7|7253.5|7250.7|7252.2|7249.4|9
1627975540000|2021-08-03 07:25:40|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|0
1627975550000|2021-08-03 07:25:50|7253.2|7250.4|7249.6|7246.8|7253.2|7250.4|7249.2|7246.4|196
1627975560000|2021-08-03 07:26:00|7250|7247.2|7252.6|7249.8|7252.6|7249.8|7250|7247.2|94
1627975570000|2021-08-03 07:26:10|7253|7250.2|7255.6|7252.8|7256|7253.2|7253|7250.2|41
1627975580000|2021-08-03 07:26:20|7255.1|7252.3|7254.7|7251.9|7255.2|7252.4|7254.7|7251.9|11
1627975590000|2021-08-03 07:26:30|7254.6|7251.8|7256.2|7253.4|7256.6|7253.8|7254.6|7251.8|41
1627975600000|2021-08-03 07:26:40|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|0
1627975610000|2021-08-03 07:26:50|7256.1|7253.3|7255.6|7252.8|7256.1|7253.3|7254.6|7251.8|13
1627975620000|2021-08-03 07:27:00|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|5
1627975630000|2021-08-03 07:27:10|7255.6|7252.8|7254.7|7251.9|7255.6|7252.8|7254.7|7251.9|2
1627975640000|2021-08-03 07:27:20|7254.8|7252|7255.6|7252.8|7255.6|7252.8|7254.8|7252|5
1627975650000|2021-08-03 07:27:30|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|1
1627975660000|2021-08-03 07:27:40|7256.7|7253.9|7258.2|7255.4|7258.6|7255.8|7256.7|7253.9|22
1627975670000|2021-08-03 07:27:50|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|0
1627975680000|2021-08-03 07:28:00|7257.7|7254.9|7261.6|7258.8|7261.6|7258.8|7257.7|7254.9|29
1627975690000|2021-08-03 07:28:10|7261.7|7258.9|7263.6|7260.8|7263.6|7260.8|7261.6|7258.8|30
1627975700000|2021-08-03 07:28:20|7262.7|7259.9|7263.6|7260.8|7263.6|7260.8|7262.7|7259.9|17
1627975710000|2021-08-03 07:28:30|7264.4|7261.6|7264.6|7261.8|7264.6|7261.8|7264.2|7261.4|147
1627975720000|2021-08-03 07:28:40|7264.7|7261.9|7264.6|7261.8|7264.7|7261.9|7264.6|7261.8|19
1627975730000|2021-08-03 07:28:50|7264.7|7261.9|7264.7|7261.9|7264.7|7261.9|7264.7|7261.9|7
1627975740000|2021-08-03 07:29:00|7265.2|7262.4|7264.7|7261.9|7265.6|7262.8|7264.7|7261.9|125
1627975750000|2021-08-03 07:29:10|7265.2|7262.4|7265.6|7262.8|7265.6|7262.8|7265.2|7262.4|124
1627975760000|2021-08-03 07:29:20|7266.7|7263.9|7265.7|7262.9|7266.7|7263.9|7265.7|7262.9|142
1627975770000|2021-08-03 07:29:30|7265.6|7262.8|7263.6|7260.8|7265.6|7262.8|7263.6|7260.8|25
1627975780000|2021-08-03 07:29:40|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7264.2|7261.4|12
1627975790000|2021-08-03 07:29:50|7263.7|7260.9|7263.6|7260.8|7263.7|7260.9|7263.5|7260.7|27
1627975800000|2021-08-03 07:30:00|7262.6|7259.8|7260.6|7257.8|7262.6|7259.8|7259.6|7256.8|123
1627975810000|2021-08-03 07:30:10|7260.5|7257.7|7260.6|7257.8|7260.6|7257.8|7260|7257.2|28
1627975820000|2021-08-03 07:30:20|7261.6|7258.8|7266.6|7263.8|7266.6|7263.8|7261.6|7258.8|196
1627975830000|2021-08-03 07:30:30|7266.1|7263.3|7266.7|7263.9|7266.7|7263.9|7266.1|7263.3|130
1627975840000|2021-08-03 07:30:40|7266.6|7263.8|7265.6|7262.8|7266.6|7263.8|7265.2|7262.4|3
1627975850000|2021-08-03 07:30:50|7265.1|7262.3|7266.6|7263.8|7266.6|7263.8|7265.1|7262.3|5
1627975860000|2021-08-03 07:31:00|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|18
1627975870000|2021-08-03 07:31:10|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|10
1627975880000|2021-08-03 07:31:20|7265.1|7262.3|7264.6|7261.8|7265.5|7262.7|7264.1|7261.3|4
1627975900000|2021-08-03 07:31:40|7265.6|7262.8|7265.5|7262.7|7265.6|7262.8|7264.6|7261.8|12
1627975920000|2021-08-03 07:32:00|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|1
1627975930000|2021-08-03 07:32:10|7266.1|7263.3|7269.1|7266.3|7269.6|7266.8|7266.1|7263.3|28
1627975940000|2021-08-03 07:32:20|7268.7|7265.9|7269.5|7266.7|7269.5|7266.7|7268.7|7265.9|0
1627975950000|2021-08-03 07:32:30|7269.6|7266.8|7269.5|7266.7|7269.6|7266.8|7268.7|7265.9|57
1627975960000|2021-08-03 07:32:40|||||||||6
1627975970000|2021-08-03 07:32:50|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|6
1627975980000|2021-08-03 07:33:00|7269.1|7266.3|7268.7|7265.9|7269.1|7266.3|7268.7|7265.9|6
1627975990000|2021-08-03 07:33:10|7269.6|7266.8|7268.6|7265.8|7269.6|7266.8|7268.6|7265.8|31
1627976000000|2021-08-03 07:33:20|7268.2|7265.4|7268.6|7265.8|7268.6|7265.8|7268.2|7265.4|4
1627976010000|2021-08-03 07:33:30|7269.5|7266.7|7269.6|7266.8|7269.6|7266.8|7269.5|7266.7|10
1627976020000|2021-08-03 07:33:40|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|24
1627976030000|2021-08-03 07:33:50|7269.9|7267.1|7276.5|7273.7|7277.4|7274.6|7269.9|7267.1|173
1627976040000|2021-08-03 07:34:00|7276.6|7273.8|7275.5|7272.7|7277.5|7274.7|7275|7272.2|205
1627976050000|2021-08-03 07:34:10|7275.6|7272.8|7277.6|7274.8|7277.6|7274.8|7275.6|7272.8|156
1627976060000|2021-08-03 07:34:20|7277.4|7274.6|7277.1|7274.3|7277.6|7274.8|7277|7274.2|67
1627976070000|2021-08-03 07:34:30|7277.5|7274.7|7277.6|7274.8|7280.1|7277.3|7277.1|7274.3|87
1627976080000|2021-08-03 07:34:40|7278|7275.2|7278.6|7275.8|7278.6|7275.8|7277.6|7274.8|26
1627976090000|2021-08-03 07:34:50|7278.5|7275.7|7279.5|7276.7|7279.5|7276.7|7278.1|7275.3|114
1627976100000|2021-08-03 07:35:00|7279.6|7276.8|7282.6|7279.8|7282.6|7279.8|7279.5|7276.7|65
1627976110000|2021-08-03 07:35:10|7282.5|7279.7|7283.6|7280.8|7284.5|7281.7|7282.5|7279.7|86
1627976120000|2021-08-03 07:35:20|7283.1|7280.3|7282.6|7279.8|7283.6|7280.8|7281.6|7278.8|103
1627976130000|2021-08-03 07:35:30|7281.7|7278.9|7281.5|7278.7|7281.7|7278.9|7281.1|7278.3|16
1627976140000|2021-08-03 07:35:40|7281.6|7278.8|7284.5|7281.7|7284.5|7281.7|7281.4|7278.6|41
1627976150000|2021-08-03 07:35:50|7283.7|7280.9|7284.5|7281.7|7284.5|7281.7|7283.6|7280.8|38
1627976160000|2021-08-03 07:36:00|7285.4|7282.6|7284|7281.2|7285.5|7282.7|7283.5|7280.7|47
1627976170000|2021-08-03 07:36:10|7284.4|7281.6|7282.6|7279.8|7284.4|7281.6|7282.5|7279.7|20
1627976180000|2021-08-03 07:36:20|7282.4|7279.6|7281.5|7278.7|7282.4|7279.6|7281.5|7278.7|10
1627976190000|2021-08-03 07:36:30|7281.1|7278.3|7282.5|7279.7|7282.5|7279.7|7280.5|7277.7|17
1627976200000|2021-08-03 07:36:40|7282|7279.2|7282.4|7279.6|7282.5|7279.7|7282|7279.2|32
1627976210000|2021-08-03 07:36:50|7281|7278.2|7281|7278.2|7281.4|7278.6|7281|7278.2|31
1627976220000|2021-08-03 07:37:00|7281.4|7278.6|7282.4|7279.6|7282.4|7279.6|7281|7278.2|14
1627976230000|2021-08-03 07:37:10|7282.6|7279.8|7283.9|7281.1|7283.9|7281.1|7282.6|7279.8|21
1627976240000|2021-08-03 07:37:20|7283.5|7280.7|7282.9|7280.1|7283.5|7280.7|7282.5|7279.7|10
1627976250000|2021-08-03 07:37:30|7283|7280.2|7281.5|7278.7|7283|7280.2|7281.5|7278.7|3
1627976260000|2021-08-03 07:37:40|7281.4|7278.6|7283.4|7280.6|7283.4|7280.6|7281.4|7278.6|14
1627976270000|2021-08-03 07:37:50|7283.5|7280.7|7284|7281.2|7284.5|7281.7|7283.5|7280.7|29
1627976280000|2021-08-03 07:38:00|7283.5|7280.7|7282.5|7279.7|7284.4|7281.6|7282.5|7279.7|21
1627976290000|2021-08-03 07:38:10|7283|7280.2|7281.4|7278.6|7283|7280.2|7281|7278.2|47
1627976300000|2021-08-03 07:38:20|7281|7278.2|7284.4|7281.6|7284.4|7281.6|7281|7278.2|50
1627976310000|2021-08-03 07:38:30|7284.5|7281.7|7285.4|7282.6|7285.4|7282.6|7284|7281.2|21
1627976320000|2021-08-03 07:38:40|7284.5|7281.7|7287.4|7284.6|7287.4|7284.6|7284.5|7281.7|24
1627976330000|2021-08-03 07:38:50|7287|7284.2|7286.9|7284.1|7287|7284.2|7286.5|7283.7|1
1627976340000|2021-08-03 07:39:00|7286.5|7283.7|7286.9|7284.1|7286.9|7284.1|7285.4|7282.6|28
1627976350000|2021-08-03 07:39:10|7287.4|7284.6|7288|7285.2|7288.4|7285.6|7287.4|7284.6|26
1627976360000|2021-08-03 07:39:20|7287.5|7284.7|7288.9|7286.1|7288.9|7286.1|7287.5|7284.7|16
1627976370000|2021-08-03 07:39:30|7289|7286.2|7292.5|7289.7|7293.4|7290.6|7289|7286.2|122
1627976380000|2021-08-03 07:39:40|7292.9|7290.1|7292.4|7289.6|7293.5|7290.7|7292.4|7289.6|15
1627976390000|2021-08-03 07:39:50|7292.9|7290.1|7291.9|7289.1|7293.4|7290.6|7291.5|7288.7|7
1627976400000|2021-08-03 07:40:00|7291.8|7289|7292.3|7289.5|7292.4|7289.6|7290.4|7287.6|59
1627976410000|2021-08-03 07:40:10|7291.5|7288.7|7296.9|7294.1|7296.9|7294.1|7290.6|7287.8|78
1627976420000|2021-08-03 07:40:20|7296.1|7293.3|7296.9|7294.1|7296.9|7294.1|7295.4|7292.6|41
1627976430000|2021-08-03 07:40:30|7296.4|7293.6|7295.4|7292.6|7296.4|7293.6|7294.4|7291.6|25
1627976440000|2021-08-03 07:40:40|7294.9|7292.1|7294.4|7291.6|7295.8|7293|7293.5|7290.7|8
1627976450000|2021-08-03 07:40:50|7294.6|7291.8|7295|7292.2|7295.4|7292.6|7294.6|7291.8|11
1627976460000|2021-08-03 07:41:00|7294.5|7291.7|7295.9|7293.1|7295.9|7293.1|7294.5|7291.7|7
1627976470000|2021-08-03 07:41:10|7296|7293.2|7295|7292.2|7296|7293.2|7294.5|7291.7|24
1627976480000|2021-08-03 07:41:20|7294.6|7291.8|7295.5|7292.7|7297.9|7295.1|7294.5|7291.7|47
1627976490000|2021-08-03 07:41:30|7295.4|7292.6|7295.5|7292.7|7297.9|7295.1|7295.4|7292.6|22
1627976510000|2021-08-03 07:41:50|7295.9|7293.1|7298|7295.2|7298.4|7295.6|7295.9|7293.1|9
1627976520000|2021-08-03 07:42:00|7297.6|7294.8|7297|7294.2|7298.4|7295.6|7296.5|7293.7|31
1627976530000|2021-08-03 07:42:10|7297.4|7294.6|7297.4|7294.6|7298|7295.2|7297|7294.2|21
1627976550000|2021-08-03 07:42:30|7297.5|7294.7|7299|7296.2|7299.5|7296.7|7297.5|7294.7|43
1627976560000|2021-08-03 07:42:40|7299.4|7296.6|7298.5|7295.7|7299.4|7296.6|7298.5|7295.7|3
1627976570000|2021-08-03 07:42:50|7299|7296.2|7299.5|7296.7|7299.5|7296.7|7299|7296.2|48
1627976580000|2021-08-03 07:43:00|7299.4|7296.6|7297.4|7294.6|7299.4|7296.6|7297|7294.2|51
1627976590000|2021-08-03 07:43:10|7296.9|7294.1|7294.5|7291.7|7296.9|7294.1|7294.5|7291.7|35
1627976600000|2021-08-03 07:43:20|7294.8|7292|7294.5|7291.7|7295|7292.2|7294.5|7291.7|4
1627976610000|2021-08-03 07:43:30|7294.6|7291.8|7296.4|7293.6|7296.4|7293.6|7294.6|7291.8|8
1627976620000|2021-08-03 07:43:40|7297.4|7294.6|7290.9|7288.1|7297.4|7294.6|7290|7287.2|211
1627976630000|2021-08-03 07:43:50|7291.3|7288.5|7291.4|7288.6|7292.4|7289.6|7291.3|7288.5|15
1627976640000|2021-08-03 07:44:00|7291|7288.2|7289.5|7286.7|7291|7288.2|7289.4|7286.6|48
1627976650000|2021-08-03 07:44:10|7289|7286.2|7288.5|7285.7|7289.4|7286.6|7288.5|7285.7|11
1627976660000|2021-08-03 07:44:20|7288.4|7285.6|7287.5|7284.7|7288.5|7285.7|7287|7284.2|46
1627976670000|2021-08-03 07:44:30|7288|7285.2|7287.5|7284.7|7288.4|7285.6|7287.5|7284.7|2
1627976680000|2021-08-03 07:44:40|7287.9|7285.1|7288|7285.2|7288.4|7285.6|7287.5|7284.7|1
1627976690000|2021-08-03 07:44:50|7288.4|7285.6|7288|7285.2|7288.5|7285.7|7288|7285.2|3
1627976700000|2021-08-03 07:45:00|7288.4|7285.6|7290|7287.2|7290.4|7287.6|7288.4|7285.6|13
1627976710000|2021-08-03 07:45:10|7289.6|7286.8|7290|7287.2|7290.8|7288|7289|7286.2|35
1627976720000|2021-08-03 07:45:20|7290.4|7287.6|7291.4|7288.6|7291.4|7288.6|7290.4|7287.6|1
1627976730000|2021-08-03 07:45:30|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|12
1627976740000|2021-08-03 07:45:40|7291.4|7288.6|7290.9|7288.1|7292|7289.2|7290.9|7288.1|16
1627976750000|2021-08-03 07:45:50|7290.5|7287.7|7290.4|7287.6|7290.5|7287.7|7290.4|7287.6|1
1627976760000|2021-08-03 07:46:00|7290|7287.2|7288.4|7285.6|7290|7287.2|7287|7284.2|35
1627976770000|2021-08-03 07:46:10|7287.6|7284.8|7287.5|7284.7|7288.4|7285.6|7286.5|7283.7|480
1627976780000|2021-08-03 07:46:20|7287|7284.2|7285.3|7282.5|7287.5|7284.7|7285.3|7282.5|38
1627976790000|2021-08-03 07:46:30|7284.5|7281.7|7283.4|7280.6|7284.5|7281.7|7283.4|7280.6|8
1627976800000|2021-08-03 07:46:40|7283.5|7280.7|7284.4|7281.6|7284.4|7281.6|7283.5|7280.7|6
1627976810000|2021-08-03 07:46:50|7283.9|7281.1|7283.5|7280.7|7283.9|7281.1|7283.5|7280.7|2
1627976820000|2021-08-03 07:47:00|7284.3|7281.5|7286.4|7283.6|7286.4|7283.6|7284.3|7281.5|16
1627976830000|2021-08-03 07:47:10|7286.5|7283.7|7288.4|7285.6|7289.3|7286.5|7286.5|7283.7|186
1627976840000|2021-08-03 07:47:20|7288.8|7286|7288.8|7286|7288.8|7286|7288.4|7285.6|1
1627976850000|2021-08-03 07:47:30|7288.4|7285.6|7288.4|7285.6|7289.3|7286.5|7288.4|7285.6|16
1627976860000|2021-08-03 07:47:40|7288.5|7285.7|7288.4|7285.6|7289.4|7286.6|7288|7285.2|3
1627976870000|2021-08-03 07:47:50|7288|7285.2|7287.5|7284.7|7288|7285.2|7287.5|7284.7|19
1627976880000|2021-08-03 07:48:00|7287|7284.2|7288.4|7285.6|7288.4|7285.6|7286.4|7283.6|23
1627976890000|2021-08-03 07:48:10|7288|7285.2|7287.4|7284.6|7288|7285.2|7287|7284.2|2
1627976900000|2021-08-03 07:48:20|7288|7285.2|7288|7285.2|7289.3|7286.5|7287.5|7284.7|15
1627976910000|2021-08-03 07:48:30|7287.9|7285.1|7288|7285.2|7288.4|7285.6|7287.9|7285.1|1
1627976920000|2021-08-03 07:48:40|7287.9|7285.1|7287|7284.2|7287.9|7285.1|7287|7284.2|1
1627976930000|2021-08-03 07:48:50|7287.4|7284.6|7288|7285.2|7288.3|7285.5|7287.4|7284.6|5
1627976940000|2021-08-03 07:49:00|7287.6|7284.8|7287|7284.2|7287.6|7284.8|7286.9|7284.1|5
1627976950000|2021-08-03 07:49:10|7286.6|7283.8|7285.5|7282.7|7286.6|7283.8|7285.5|7282.7|29
1627976960000|2021-08-03 07:49:20|7284.7|7281.9|7285.4|7282.6|7285.4|7282.6|7284.5|7281.7|37
1627976970000|2021-08-03 07:49:30|7285|7282.2|7284.4|7281.6|7285.4|7282.6|7284.4|7281.6|4
1627976990000|2021-08-03 07:49:50|7283.9|7281.1|7284|7281.2|7284.4|7281.6|7283.4|7280.6|5
1627977000000|2021-08-03 07:50:00|7284.4|7281.6|7284.4|7281.6|7284.8|7282|7284|7281.2|7
1627977010000|2021-08-03 07:50:10|7284|7281.2|7283.5|7280.7|7284|7281.2|7283.5|7280.7|1
1627977020000|2021-08-03 07:50:20|7283.4|7280.6|7284.4|7281.6|7284.4|7281.6|7283.4|7280.6|91
1627977030000|2021-08-03 07:50:30|7284.5|7281.7|7284.5|7281.7|7286.4|7283.6|7283.5|7280.7|51
1627977040000|2021-08-03 07:50:40|7284.9|7282.1|7284.9|7282.1|7285|7282.2|7284.5|7281.7|1
1627977050000|2021-08-03 07:50:50|7285.4|7282.6|7285|7282.2|7285.4|7282.6|7284.5|7281.7|16
1627977060000|2021-08-03 07:51:00|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|7285|7282.2|7
1627977070000|2021-08-03 07:51:10|7285.5|7282.7|7286.5|7283.7|7286.5|7283.7|7285.5|7282.7|7
1627977080000|2021-08-03 07:51:20|7286.9|7284.1|7287.4|7284.6|7287.6|7284.8|7286.8|7284|56
1627977090000|2021-08-03 07:51:30|7287.5|7284.7|7288|7285.2|7288.4|7285.6|7287.4|7284.6|17
1627977100000|2021-08-03 07:51:40|7288.4|7285.6|7288|7285.2|7288.4|7285.6|7286.4|7283.6|77
1627977110000|2021-08-03 07:51:50|7287.5|7284.7|7286.5|7283.7|7288.4|7285.6|7286.5|7283.7|10
1627977120000|2021-08-03 07:52:00|7285.5|7282.7|7284.5|7281.7|7286|7283.2|7284.5|7281.7|11
1627977130000|2021-08-03 07:52:10|7284.4|7281.6|7285|7282.2|7285|7282.2|7284.4|7281.6|6
1627977140000|2021-08-03 07:52:20|7284.6|7281.8|7285|7282.2|7285|7282.2|7284.5|7281.7|5
1627977150000|2021-08-03 07:52:30|7285.4|7282.6|7285.4|7282.6|7286.4|7283.6|7285.4|7282.6|4
1627977160000|2021-08-03 07:52:40|7285.9|7283.1|7286|7283.2|7286|7283.2|7285.9|7283.1|2
1627977170000|2021-08-03 07:52:50|7285.4|7282.6|7286|7283.2|7286.4|7283.6|7285.4|7282.6|2
1627977180000|2021-08-03 07:53:00|7285.9|7283.1|7285.5|7282.7|7286.4|7283.6|7285.5|7282.7|44
1627977210000|2021-08-03 07:53:30|7286.4|7283.6|7287|7284.2|7287.4|7284.6|7286.4|7283.6|11
1627977220000|2021-08-03 07:53:40|7287.4|7284.6|7289.4|7286.6|7289.4|7286.6|7287.4|7284.6|54
1627977230000|2021-08-03 07:53:50|7289.3|7286.5|7289.4|7286.6|7289.4|7286.6|7288.5|7285.7|7
1627977240000|2021-08-03 07:54:00|7289.5|7286.7|7290.9|7288.1|7291.4|7288.6|7289.5|7286.7|59
1627977250000|2021-08-03 07:54:10|7291.3|7288.5|7291.4|7288.6|7291.4|7288.6|7290.9|7288.1|2
1627977260000|2021-08-03 07:54:20|7291.3|7288.5|7290.9|7288.1|7291.5|7288.7|7290.4|7287.6|31
1627977270000|2021-08-03 07:54:30|7290.5|7287.7|7290.4|7287.6|7290.5|7287.7|7290.4|7287.6|3
1627977280000|2021-08-03 07:54:40|7290|7287.2|7289.5|7286.7|7290|7287.2|7289.5|7286.7|2
1627977290000|2021-08-03 07:54:50|7289.4|7286.6|7290.4|7287.6|7290.4|7287.6|7289|7286.2|42
1627977300000|2021-08-03 07:55:00|7291|7288.2|7291.4|7288.6|7291.4|7288.6|7291|7288.2|4
1627977310000|2021-08-03 07:55:10|7291|7288.2|7290.5|7287.7|7291|7288.2|7289.5|7286.7|26
1627977320000|2021-08-03 07:55:20|7291|7288.2|7291|7288.2|7291|7288.2|7290.5|7287.7|4
1627977330000|2021-08-03 07:55:30|7291.4|7288.6|7290.9|7288.1|7291.4|7288.6|7290.5|7287.7|14
1627977340000|2021-08-03 07:55:40|7291.4|7288.6|7291|7288.2|7291.4|7288.6|7291|7288.2|1
1627977350000|2021-08-03 07:55:50|7290.5|7287.7|7291.4|7288.6|7291.4|7288.6|7290.5|7287.7|10
1627977360000|2021-08-03 07:56:00|7291|7288.2|7291|7288.2|7291.4|7288.6|7290.5|7287.7|23
1627977370000|2021-08-03 07:56:10|7290.9|7288.1|7290.1|7287.3|7291|7288.2|7290.1|7287.3|13
1627977380000|2021-08-03 07:56:20|7290|7287.2|7290.5|7287.7|7290.5|7287.7|7289.5|7286.7|13
1627977390000|2021-08-03 07:56:30|7290.6|7287.8|7290|7287.2|7291|7288.2|7290|7287.2|14
1627977400000|2021-08-03 07:56:40|7289.5|7286.7|7288.5|7285.7|7289.5|7286.7|7288|7285.2|43
1627977410000|2021-08-03 07:56:50|7288|7285.2|7288|7285.2|7288.4|7285.6|7287|7284.2|7
1627977420000|2021-08-03 07:57:00|7288.4|7285.6|7290.5|7287.7|7290.5|7287.7|7288.4|7285.6|8
1627977430000|2021-08-03 07:57:10|7290.6|7287.8|7290.4|7287.6|7291|7288.2|7290|7287.2|23
1627977440000|2021-08-03 07:57:20|7290.5|7287.7|7291.4|7288.6|7291.4|7288.6|7290.5|7287.7|7
1627977450000|2021-08-03 07:57:30|7291|7288.2|7291|7288.2|7291|7288.2|7291|7288.2|5
1627977460000|2021-08-03 07:57:40|7290.5|7287.7|7290|7287.2|7291.4|7288.6|7290|7287.2|15
1627977470000|2021-08-03 07:57:50|7290.4|7287.6|7287.5|7284.7|7290.4|7287.6|7287.5|7284.7|21
1627977480000|2021-08-03 07:58:00|7287.4|7284.6|7287.5|7284.7|7287.5|7284.7|7287|7284.2|7
1627977500000|2021-08-03 07:58:20|7287.4|7284.6|7287.4|7284.6|7288.4|7285.6|7287|7284.2|136
1627977510000|2021-08-03 07:58:30|7287.5|7284.7|7287|7284.2|7287.5|7284.7|7287|7284.2|4
1627977520000|2021-08-03 07:58:40|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|0
1627977530000|2021-08-03 07:58:50|7288|7285.2|7288|7285.2|7288|7285.2|7288|7285.2|1
1627977540000|2021-08-03 07:59:00|7288.4|7285.6|7288.9|7286.1|7288.9|7286.1|7288.4|7285.6|3
1627977550000|2021-08-03 07:59:10|7290.4|7287.6|7288.9|7286.1|7290.4|7287.6|7288.9|7286.1|17
1627977560000|2021-08-03 07:59:20|7288.5|7285.7|7290|7287.2|7290.4|7287.6|7288.5|7285.7|24
1627977570000|2021-08-03 07:59:30|7289.5|7286.7|7290|7287.2|7290.4|7287.6|7289.5|7286.7|10
1627977580000|2021-08-03 07:59:40|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|0
1627977590000|2021-08-03 07:59:50|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|7288|7285.2|39
1627977600000|2021-08-03 08:00:00|7289.7|7286.9|7293.4|7290.6|7293.5|7290.7|7289.7|7286.9|223
1627977610000|2021-08-03 08:00:10|7293|7290.2|7294.3|7291.5|7294.4|7291.6|7292.9|7290.1|153
1627977620000|2021-08-03 08:00:20|7294.4|7291.6|7297.5|7294.7|7297.5|7294.7|7294.4|7291.6|75
1627977630000|2021-08-03 08:00:30|7298.3|7295.5|7301.9|7299.1|7304.5|7301.7|7298.3|7295.5|190
1627977640000|2021-08-03 08:00:40|7302.4|7299.6|7300.4|7297.6|7303.3|7300.5|7300.4|7297.6|40
1627977650000|2021-08-03 08:00:50|7300.5|7297.7|7299.9|7297.1|7300.5|7297.7|7299.4|7296.6|147
1627977660000|2021-08-03 08:01:00|7300.3|7297.5|7299.5|7296.7|7300.3|7297.5|7299.5|7296.7|50
1627977670000|2021-08-03 08:01:10|7299.3|7296.5|7302.4|7299.6|7303.3|7300.5|7298.8|7296|42
1627977680000|2021-08-03 08:01:20|7301.9|7299.1|7301.4|7298.6|7301.9|7299.1|7299.9|7297.1|27
1627977690000|2021-08-03 08:01:30|7301.9|7299.1|7301.9|7299.1|7302.4|7299.6|7301.9|7299.1|8
1627977700000|2021-08-03 08:01:40|7302.3|7299.5|7304.9|7302.1|7306.3|7303.5|7302.3|7299.5|44
1627977710000|2021-08-03 08:01:50|7305.3|7302.5|7305.4|7302.6|7305.9|7303.1|7304.4|7301.6|2
1627977720000|2021-08-03 08:02:00|7305|7302.2|7305.4|7302.6|7305.4|7302.6|7303.4|7300.6|11
1627977730000|2021-08-03 08:02:10|7305.9|7303.1|7305.5|7302.7|7306.3|7303.5|7305|7302.2|1
1627977740000|2021-08-03 08:02:20|7305|7302.2|7304.9|7302.1|7305.4|7302.6|7304.5|7301.7|9
1627977750000|2021-08-03 08:02:30|7304.4|7301.6|7305.9|7303.1|7306.4|7303.6|7304|7301.2|11
1627977760000|2021-08-03 08:02:40|7306.3|7303.5|7306.5|7303.7|7306.9|7304.1|7304.5|7301.7|11
1627977770000|2021-08-03 08:02:50|7305.9|7303.1|7306.9|7304.1|7307.3|7304.5|7305.4|7302.6|33
1627977780000|2021-08-03 08:03:00|7306.5|7303.7|7310.8|7308|7311.3|7308.5|7306.4|7303.6|164
1627977790000|2021-08-03 08:03:10|7310|7307.2|7309.9|7307.1|7310.3|7307.5|7309.4|7306.6|50
1627977800000|2021-08-03 08:03:20|7310.4|7307.6|7308.8|7306|7311.2|7308.4|7308.4|7305.6|612
1627977810000|2021-08-03 08:03:30|7309.3|7306.5|7309.8|7307|7310.3|7307.5|7308.9|7306.1|110
1627977820000|2021-08-03 08:03:40|7310.3|7307.5|7312.3|7309.5|7312.3|7309.5|7309.8|7307|110
1627977830000|2021-08-03 08:03:50|7312.4|7309.6|7312.3|7309.5|7314.4|7311.6|7311.9|7309.1|135
1627977840000|2021-08-03 08:04:00|7311.9|7309.1|7311.9|7309.1|7312.3|7309.5|7311.9|7309.1|33
1627977850000|2021-08-03 08:04:10|7311.1|7308.3|7309.4|7306.6|7311.3|7308.5|7309.4|7306.6|82
1627977860000|2021-08-03 08:04:20|7308.9|7306.1|7308.4|7305.6|7309.4|7306.6|7308.4|7305.6|24
1627977870000|2021-08-03 08:04:30|7309.6|7306.8|7312.3|7309.5|7312.3|7309.5|7309.6|7306.8|30
1627977880000|2021-08-03 08:04:40|7311.9|7309.1|7311.4|7308.6|7312.3|7309.5|7311.4|7308.6|5
1627977890000|2021-08-03 08:04:50|7311.8|7309|7313.8|7311|7313.8|7311|7311.8|7309|57
1627977900000|2021-08-03 08:05:00|7313.4|7310.6|7310.8|7308|7313.8|7311|7310.8|7308|23
1627977910000|2021-08-03 08:05:10|7311.3|7308.5|7312.4|7309.6|7312.9|7310.1|7311.3|7308.5|7
1627977920000|2021-08-03 08:05:20|7312.3|7309.5|7313.4|7310.6|7313.4|7310.6|7311.9|7309.1|5
1627977930000|2021-08-03 08:05:30|7312.9|7310.1|7312|7309.2|7312.9|7310.1|7312|7309.2|11
1627977940000|2021-08-03 08:05:40|7312.2|7309.4|7311.8|7309|7313.3|7310.5|7311.8|7309|8
1627977950000|2021-08-03 08:05:50|7312.3|7309.5|7311.4|7308.6|7312.3|7309.5|7311.4|7308.6|9
1627977960000|2021-08-03 08:06:00|7311|7308.2|7308.9|7306.1|7311.3|7308.5|7308.9|7306.1|61
1627977970000|2021-08-03 08:06:10|7309.3|7306.5|7307|7304.2|7309.3|7306.5|7306|7303.2|49
1627977980000|2021-08-03 08:06:20|7307.4|7304.6|7307.4|7304.6|7308.4|7305.6|7306.9|7304.1|23
1627977990000|2021-08-03 08:06:30|7307.8|7305|7306.9|7304.1|7307.8|7305|7306.4|7303.6|65
1627978000000|2021-08-03 08:06:40|7307.3|7304.5|7306.9|7304.1|7308.4|7305.6|7306.5|7303.7|86
1627978010000|2021-08-03 08:06:50|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7306.9|7304.1|0
1627978020000|2021-08-03 08:07:00|7307|7304.2|7306.6|7303.8|7307.4|7304.6|7306.6|7303.8|16
1627978030000|2021-08-03 08:07:10|7306.4|7303.6|7304.4|7301.6|7306.4|7303.6|7303.9|7301.1|39
1627978040000|2021-08-03 08:07:20|7304.8|7302|7307.3|7304.5|7307.3|7304.5|7304.8|7302|24
1627978050000|2021-08-03 08:07:30|7307.4|7304.6|7309.8|7307|7310.3|7307.5|7307.4|7304.6|35
1627978060000|2021-08-03 08:07:40|7309.4|7306.6|7308.9|7306.1|7310.4|7307.6|7308.5|7305.7|15
1627978070000|2021-08-03 08:07:50|7309.4|7306.6|7309.5|7306.7|7310.4|7307.6|7309|7306.2|20
1627978080000|2021-08-03 08:08:00|7309.4|7306.6|7312.4|7309.6|7312.4|7309.6|7309.4|7306.6|2
1627978090000|2021-08-03 08:08:10|7312.5|7309.7|7311.5|7308.7|7313.4|7310.6|7311.5|7308.7|11
1627978100000|2021-08-03 08:08:20|7312|7309.2|7311.5|7308.7|7312|7309.2|7311.5|7308.7|4
1627978110000|2021-08-03 08:08:30|7311.4|7308.6|7312|7309.2|7312.8|7310|7309.6|7306.8|188
1627978120000|2021-08-03 08:08:40|7311.4|7308.6|7312|7309.2|7312.4|7309.6|7311.4|7308.6|16
1627978130000|2021-08-03 08:08:50|7310.5|7307.7|7308.9|7306.1|7311.3|7308.5|7308.5|7305.7|130
1627978140000|2021-08-03 08:09:00|7309.4|7306.6|7308.5|7305.7|7309.4|7306.6|7308.5|7305.7|19
1627978150000|2021-08-03 08:09:10|7308.4|7305.6|7308.8|7306|7310.4|7307.6|7306.4|7303.6|194
1627978160000|2021-08-03 08:09:20|7308.4|7305.6|7307.9|7305.1|7309.3|7306.5|7307.4|7304.6|46
1627978170000|2021-08-03 08:09:30|7307.8|7305|7307.4|7304.6|7308.3|7305.5|7307.4|7304.6|19
1627978180000|2021-08-03 08:09:40|7307.3|7304.5|7307.4|7304.6|7307.4|7304.6|7306.4|7303.6|6
1627978200000|2021-08-03 08:10:00|7307.3|7304.5|7306.4|7303.6|7307.3|7304.5|7306.4|7303.6|3
1627978210000|2021-08-03 08:10:10|7306|7303.2|7306.4|7303.6|7306.4|7303.6|7306|7303.2|3
1627978220000|2021-08-03 08:10:20|7306.6|7303.8|7307.9|7305.1|7308.3|7305.5|7306.6|7303.8|22
1627978230000|2021-08-03 08:10:30|7307.5|7304.7|7307.8|7305|7307.8|7305|7307.4|7304.6|8
1627978240000|2021-08-03 08:10:40|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|1
1627978250000|2021-08-03 08:10:50|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|4
1627978260000|2021-08-03 08:11:00|7308.3|7305.5|7308.3|7305.5|7308.4|7305.6|7307.8|7305|39
1627978270000|2021-08-03 08:11:10|7307.9|7305.1|7307.4|7304.6|7308.3|7305.5|7307.4|7304.6|7
1627978280000|2021-08-03 08:11:20|7308.2|7305.4|7309.4|7306.6|7309.4|7306.6|7308.2|7305.4|24
1627978290000|2021-08-03 08:11:30|7309.3|7306.5|7308|7305.2|7309.3|7306.5|7307.4|7304.6|80
1627978300000|2021-08-03 08:11:40|7308.4|7305.6|7310.5|7307.7|7311.4|7308.6|7308.4|7305.6|13
1627978310000|2021-08-03 08:11:50|7310|7307.2|7311|7308.2|7311.4|7308.6|7310|7307.2|6
1627978320000|2021-08-03 08:12:00|7310.5|7307.7|7310.4|7307.6|7310.5|7307.7|7309.5|7306.7|7
1627978330000|2021-08-03 08:12:10|7310.5|7307.7|7312.4|7309.6|7312.4|7309.6|7310.4|7307.6|31
1627978340000|2021-08-03 08:12:20|7312|7309.2|7312|7309.2|7312.4|7309.6|7311.5|7308.7|4
1627978350000|2021-08-03 08:12:30|7311.9|7309.1|7312.9|7310.1|7312.9|7310.1|7311|7308.2|18
1627978360000|2021-08-03 08:12:40|7312.5|7309.7|7311.5|7308.7|7312.5|7309.7|7311.5|7308.7|60
1627978370000|2021-08-03 08:12:50|7310.5|7307.7|7308.5|7305.7|7310.5|7307.7|7308.5|7305.7|9
1627978380000|2021-08-03 08:13:00|7308.4|7305.6|7310.4|7307.6|7310.4|7307.6|7308.4|7305.6|7
1627978390000|2021-08-03 08:13:10|7310.5|7307.7|7310|7307.2|7311|7308.2|7310|7307.2|3
1627978400000|2021-08-03 08:13:20|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|12
1627978410000|2021-08-03 08:13:30|7309.4|7306.6|7308.5|7305.7|7309.4|7306.6|7308.4|7305.6|4
1627978420000|2021-08-03 08:13:40|7308.4|7305.6|7309.4|7306.6|7309.4|7306.6|7308.4|7305.6|11
1627978430000|2021-08-03 08:13:50|7310.5|7307.7|7308.4|7305.6|7310.5|7307.7|7308|7305.2|14
1627978440000|2021-08-03 08:14:00|7308.5|7305.7|7308.5|7305.7|7309.4|7306.6|7307.9|7305.1|9
1627978450000|2021-08-03 08:14:10|7308.4|7305.6|7308|7305.2|7308.9|7306.1|7308|7305.2|2
1627978460000|2021-08-03 08:14:20|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|1
1627978470000|2021-08-03 08:14:30|7307.9|7305.1|7308.4|7305.6|7308.9|7306.1|7307|7304.2|17
1627978490000|2021-08-03 08:14:50|7308|7305.2|7307|7304.2|7308|7305.2|7307|7304.2|2
1627978500000|2021-08-03 08:15:00|7307.4|7304.6|7305.5|7302.7|7307.4|7304.6|7305.4|7302.6|13
1627978510000|2021-08-03 08:15:10|7306.5|7303.7|7310|7307.2|7310|7307.2|7306.5|7303.7|131
1627978520000|2021-08-03 08:15:20|7309.5|7306.7|7310.4|7307.6|7310.4|7307.6|7309.5|7306.7|15
1627978530000|2021-08-03 08:15:30|7311.9|7309.1|7313.5|7310.7|7313.5|7310.7|7311.9|7309.1|27
1627978540000|2021-08-03 08:15:40|7313|7310.2|7311|7308.2|7313|7310.2|7311|7308.2|9
1627978550000|2021-08-03 08:15:50|7311.4|7308.6|7311.5|7308.7|7312.4|7309.6|7311|7308.2|5
1627978560000|2021-08-03 08:16:00|7312|7309.2|7310.5|7307.7|7312.4|7309.6|7310.5|7307.7|3
1627978570000|2021-08-03 08:16:10|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|12
1627978580000|2021-08-03 08:16:20|||||||||7
1627978590000|2021-08-03 08:16:30|||||||||49
1627978600000|2021-08-03 08:16:40|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|5
1627978610000|2021-08-03 08:16:50|7310.9|7308.1|7311.4|7308.6|7311.4|7308.6|7310.9|7308.1|16
1627978620000|2021-08-03 08:17:00|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|3
1627978630000|2021-08-03 08:17:10|7311.4|7308.6|7312.4|7309.6|7312.4|7309.6|7311.4|7308.6|20
1627978640000|2021-08-03 08:17:20|7312.9|7310.1|7312|7309.2|7313.4|7310.6|7311.4|7308.6|47
1627978650000|2021-08-03 08:17:30|7311.9|7309.1|7312|7309.2|7312.9|7310.1|7311.9|7309.1|10
1627978660000|2021-08-03 08:17:40|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|12
1627978670000|2021-08-03 08:17:50|7312|7309.2|7312|7309.2|7312.4|7309.6|7312|7309.2|7
1627978680000|2021-08-03 08:18:00|7311.9|7309.1|7310.4|7307.6|7311.9|7309.1|7310.4|7307.6|12
1627978690000|2021-08-03 08:18:10|7310.5|7307.7|7311.9|7309.1|7312.4|7309.6|7310.5|7307.7|14
1627978700000|2021-08-03 08:18:20|7311.4|7308.6|7310.9|7308.1|7311.4|7308.6|7310.3|7307.5|6
1627978710000|2021-08-03 08:18:30|7311|7308.2|7311|7308.2|7311.4|7308.6|7311|7308.2|0
1627978730000|2021-08-03 08:18:50|7310.9|7308.1|7315.8|7313|7316.3|7313.5|7310.9|7308.1|79
1627978740000|2021-08-03 08:19:00|7315.9|7313.1|7312.8|7310|7316.3|7313.5|7312.8|7310|26
1627978750000|2021-08-03 08:19:10|7313.4|7310.6|7312.8|7310|7313.4|7310.6|7312.4|7309.6|41
1627978760000|2021-08-03 08:19:20|7313.2|7310.4|7312.4|7309.6|7313.4|7310.6|7312.4|7309.6|3
1627978770000|2021-08-03 08:19:30|7311.8|7309|7312.4|7309.6|7312.4|7309.6|7311.4|7308.6|9
1627978780000|2021-08-03 08:19:40|||||||||3
1627978790000|2021-08-03 08:19:50|7312.3|7309.5|7314.4|7311.6|7314.4|7311.6|7311.5|7308.7|72
1627978800000|2021-08-03 08:20:00|7314.5|7311.7|7316.4|7313.6|7316.4|7313.6|7314|7311.2|35
1627978810000|2021-08-03 08:20:10|7316.5|7313.7|7319|7316.2|7319.4|7316.6|7315.9|7313.1|20
1627978820000|2021-08-03 08:20:20|7319.4|7316.6|7318.8|7316|7320.3|7317.5|7318.4|7315.6|80
1627978830000|2021-08-03 08:20:30|7319|7316.2|7316.5|7313.7|7319|7316.2|7316.4|7313.6|24
1627978840000|2021-08-03 08:20:40|7316.4|7313.6|7315.4|7312.6|7316.4|7313.6|7315.4|7312.6|4
1627978850000|2021-08-03 08:20:50|7315.8|7313|7316.4|7313.6|7316.9|7314.1|7315.4|7312.6|72
1627978860000|2021-08-03 08:21:00|7315.5|7312.7|7317.4|7314.6|7317.4|7314.6|7313.5|7310.7|73
1627978870000|2021-08-03 08:21:10|7317|7314.2|7316.4|7313.6|7317|7314.2|7316.4|7313.6|8
1627978880000|2021-08-03 08:21:20|7316.3|7313.5|7313.3|7310.5|7316.3|7313.5|7312|7309.2|218
1627978890000|2021-08-03 08:21:30|7313.4|7310.6|7312.9|7310.1|7314.4|7311.6|7312|7309.2|37
1627978900000|2021-08-03 08:21:40|7312.4|7309.6|7314.4|7311.6|7315.8|7313|7312.4|7309.6|65
1627978910000|2021-08-03 08:21:50|7314|7311.2|7314.3|7311.5|7314.3|7311.5|7313.4|7310.6|6
1627978920000|2021-08-03 08:22:00|7313.4|7310.6|7313|7310.2|7313.4|7310.6|7312.4|7309.6|13
1627978930000|2021-08-03 08:22:10|7312.8|7310|7312.4|7309.6|7313.4|7310.6|7312.4|7309.6|11
1627978940000|2021-08-03 08:22:20|7312.5|7309.7|7311.4|7308.6|7312.9|7310.1|7311.4|7308.6|9
1627978950000|2021-08-03 08:22:30|7310.4|7307.6|7310.4|7307.6|7311.3|7308.5|7310.4|7307.6|54
1627978960000|2021-08-03 08:22:40|7311.4|7308.6|7310.9|7308.1|7311.9|7309.1|7310.9|7308.1|10
1627978970000|2021-08-03 08:22:50|7310.4|7307.6|7308.9|7306.1|7310.4|7307.6|7307.4|7304.6|26
1627978980000|2021-08-03 08:23:00|7309.4|7306.6|7311.3|7308.5|7311.3|7308.5|7308.8|7306|40
1627978990000|2021-08-03 08:23:10|7311.4|7308.6|7310.9|7308.1|7311.4|7308.6|7310.9|7308.1|2
1627979000000|2021-08-03 08:23:20|7311.4|7308.6|7311.3|7308.5|7311.4|7308.6|7310.9|7308.1|4
1627979010000|2021-08-03 08:23:30|7311.4|7308.6|7311.3|7308.5|7311.4|7308.6|7311.3|7308.5|8
1627979020000|2021-08-03 08:23:40|7311.4|7308.6|7317.3|7314.5|7318.8|7316|7311.4|7308.6|180
1627979030000|2021-08-03 08:23:50|7317.4|7314.6|7318.4|7315.6|7319.3|7316.5|7317.4|7314.6|25
1627979040000|2021-08-03 08:24:00|7317.4|7314.6|7319.3|7316.5|7319.3|7316.5|7317.4|7314.6|31
1627979050000|2021-08-03 08:24:10|7318.9|7316.1|7318.3|7315.5|7319.3|7316.5|7318.3|7315.5|26
1627979060000|2021-08-03 08:24:20|7317.9|7315.1|7318.3|7315.5|7318.3|7315.5|7317.9|7315.1|9
1627979070000|2021-08-03 08:24:30|7317.9|7315.1|7318.3|7315.5|7318.3|7315.5|7317.9|7315.1|10
1627979080000|2021-08-03 08:24:40|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7317.4|7314.6|43
1627979090000|2021-08-03 08:24:50|7317.8|7315|7312.4|7309.6|7317.8|7315|7312.4|7309.6|16
1627979100000|2021-08-03 08:25:00|7312.3|7309.5|7312.8|7310|7313.3|7310.5|7310.9|7308.1|22
1627979110000|2021-08-03 08:25:10|7312.4|7309.6|7313.3|7310.5|7313.3|7310.5|7312.4|7309.6|2
1627979120000|2021-08-03 08:25:20|7313.4|7310.6|7313.8|7311|7313.9|7311.1|7313.4|7310.6|14
1627979130000|2021-08-03 08:25:30|7313.4|7310.6|7314.4|7311.6|7314.4|7311.6|7313.4|7310.6|19
1627979140000|2021-08-03 08:25:40|||||||||18
1627979150000|2021-08-03 08:25:50|7316.2|7313.4|7314.3|7311.5|7317.2|7314.4|7314.3|7311.5|305
1627979160000|2021-08-03 08:26:00|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|29
1627979170000|2021-08-03 08:26:10|7314.3|7311.5|7315.3|7312.5|7316.2|7313.4|7314.3|7311.5|13
1627979180000|2021-08-03 08:26:20|7315.2|7312.4|7316.3|7313.5|7316.3|7313.5|7314.7|7311.9|11
1627979190000|2021-08-03 08:26:30|7316.2|7313.4|7317.2|7314.4|7317.8|7315|7315.2|7312.4|24
1627979200000|2021-08-03 08:26:40|7317.6|7314.8|7317.7|7314.9|7318.2|7315.4|7317.3|7314.5|13
1627979210000|2021-08-03 08:26:50|7317.8|7315|7318.2|7315.4|7318.2|7315.4|7316.8|7314|37
1627979220000|2021-08-03 08:27:00|7318.6|7315.8|7319.2|7316.4|7319.2|7316.4|7318.2|7315.4|40
1627979230000|2021-08-03 08:27:10|7318.8|7316|7319.9|7317.1|7320.3|7317.5|7318.2|7315.4|182
1627979240000|2021-08-03 08:27:20|7320.3|7317.5|7320.3|7317.5|7320.4|7317.6|7319.9|7317.1|16
1627979250000|2021-08-03 08:27:30|||||||||40
1627979260000|2021-08-03 08:27:40|7320.4|7317.6|7320.3|7317.5|7321.3|7318.5|7320.2|7317.4|160
1627979270000|2021-08-03 08:27:50|7320.1|7317.3|7320.3|7317.5|7322.3|7319.5|7320.1|7317.3|182
1627979280000|2021-08-03 08:28:00|7321.1|7318.3|7321.3|7318.5|7321.3|7318.5|7321.1|7318.3|51
1627979290000|2021-08-03 08:28:10|7321.7|7318.9|7321.2|7318.4|7321.8|7319|7320.8|7318|23
1627979300000|2021-08-03 08:28:20|7321.7|7318.9|7322.7|7319.9|7322.8|7320|7321.7|7318.9|73
1627979310000|2021-08-03 08:28:30|7322.3|7319.5|7322.4|7319.6|7324.3|7321.5|7322.3|7319.5|99
1627979320000|2021-08-03 08:28:40|7322.3|7319.5|7323.7|7320.9|7323.7|7320.9|7322.3|7319.5|95
1627979330000|2021-08-03 08:28:50|7323.3|7320.5|7323.2|7320.4|7323.6|7320.8|7323.1|7320.3|43
1627979340000|2021-08-03 08:29:00|7323.3|7320.5|7321.3|7318.5|7323.7|7320.9|7321.2|7318.4|237
1627979350000|2021-08-03 08:29:10|7321.2|7318.4|7320.4|7317.6|7321.2|7318.4|7320.2|7317.4|109
1627979360000|2021-08-03 08:29:20|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7319.2|7316.4|433
1627979370000|2021-08-03 08:29:30|7320.4|7317.6|7321.3|7318.5|7321.3|7318.5|7320.3|7317.5|202
1627979380000|2021-08-03 08:29:40|7321.1|7318.3|7320.3|7317.5|7322.2|7319.4|7319.4|7316.6|254
1627979390000|2021-08-03 08:29:50|7319.4|7316.6|7320.4|7317.6|7322.3|7319.5|7319.4|7316.6|319
1627979400000|2021-08-03 08:30:00|7320.3|7317.5|7318.1|7315.3|7320.3|7317.5|7316.3|7313.5|239
1627979410000|2021-08-03 08:30:10|7318.4|7315.6|7317.3|7314.5|7319.3|7316.5|7316.4|7313.6|813
1627979420000|2021-08-03 08:30:20|7317.4|7314.6|7315.4|7312.6|7317.4|7314.6|7315.3|7312.5|221
1627979430000|2021-08-03 08:30:30|7315.3|7312.5|7316.4|7313.6|7316.4|7313.6|7315.3|7312.5|114
1627979440000|2021-08-03 08:30:40|7317.3|7314.5|7316.4|7313.6|7317.3|7314.5|7316.3|7313.5|152
1627979450000|2021-08-03 08:30:50|7316.3|7313.5|7315.3|7312.5|7316.3|7313.5|7315.2|7312.4|188
1627979460000|2021-08-03 08:31:00|7316.2|7313.4|7317.2|7314.4|7318.2|7315.4|7316.2|7313.4|69
1627979470000|2021-08-03 08:31:10|7317.3|7314.5|7312.3|7309.5|7318.2|7315.4|7312.3|7309.5|163
1627979480000|2021-08-03 08:31:20|7311.4|7308.6|7314.4|7311.6|7314.4|7311.6|7311.4|7308.6|192
1627979490000|2021-08-03 08:31:30|7313.7|7310.9|7314.4|7311.6|7314.8|7312|7313.4|7310.6|38
1627979500000|2021-08-03 08:31:40|7314.8|7312|7313.9|7311.1|7315.4|7312.6|7312.9|7310.1|132
1627979510000|2021-08-03 08:31:50|7313.8|7311|7312.4|7309.6|7314.4|7311.6|7312.4|7309.6|108
1627979520000|2021-08-03 08:32:00|7311.5|7308.7|7311.4|7308.6|7313.4|7310.6|7310.9|7308.1|128
1627979530000|2021-08-03 08:32:10|7312.3|7309.5|7309.4|7306.6|7312.4|7309.6|7309.4|7306.6|161
1627979540000|2021-08-03 08:32:20|7309.5|7306.7|7309.4|7306.6|7310.4|7307.6|7309.4|7306.6|34
1627979550000|2021-08-03 08:32:30|7309.3|7306.5|7309.4|7306.6|7309.4|7306.6|7308.3|7305.5|78
1627979560000|2021-08-03 08:32:40|7309.9|7307.1|7312.4|7309.6|7312.4|7309.6|7309.9|7307.1|22
1627979570000|2021-08-03 08:32:50|7310.9|7308.1|7309.4|7306.6|7311.3|7308.5|7308.4|7305.6|197
1627979580000|2021-08-03 08:33:00|7308.5|7305.7|7312.3|7309.5|7312.3|7309.5|7308.4|7305.6|45
1627979590000|2021-08-03 08:33:10|7312.4|7309.6|7312.4|7309.6|7314.3|7311.5|7312.4|7309.6|25
1627979600000|2021-08-03 08:33:20|7312.3|7309.5|7309.4|7306.6|7312.8|7310|7309.4|7306.6|28
1627979610000|2021-08-03 08:33:30|7308.9|7306.1|7312.3|7309.5|7313.3|7310.5|7308.9|7306.1|86
1627979620000|2021-08-03 08:33:40|7311.9|7309.1|7310.9|7308.1|7312.3|7309.5|7310.9|7308.1|40
1627979630000|2021-08-03 08:33:50|7310.3|7307.5|7310.9|7308.1|7310.9|7308.1|7310.3|7307.5|46
1627979640000|2021-08-03 08:34:00|7310.5|7307.7|7308.4|7305.6|7310.5|7307.7|7308.4|7305.6|35
1627979650000|2021-08-03 08:34:10|7308.3|7305.5|7308.9|7306.1|7308.9|7306.1|7307.4|7304.6|44
1627979660000|2021-08-03 08:34:20|7308.5|7305.7|7309.3|7306.5|7310.3|7307.5|7308.4|7305.6|56
1627979670000|2021-08-03 08:34:30|7310.3|7307.5|7313.3|7310.5|7313.3|7310.5|7310.3|7307.5|38
1627979680000|2021-08-03 08:34:40|7314.4|7311.6|7315.3|7312.5|7315.8|7313|7314.3|7311.5|129
1627979690000|2021-08-03 08:34:50|7316.3|7313.5|7318.3|7315.5|7318.3|7315.5|7316.3|7313.5|25
1627979700000|2021-08-03 08:35:00|7317.8|7315|7317.4|7314.6|7318.3|7315.5|7317.4|7314.6|14
1627979710000|2021-08-03 08:35:10|7316.8|7314|7312.3|7309.5|7316.9|7314.1|7312.3|7309.5|132
1627979720000|2021-08-03 08:35:20|7312.5|7309.7|7313.3|7310.5|7313.3|7310.5|7312.5|7309.7|9
1627979730000|2021-08-03 08:35:30|7314.3|7311.5|7313.3|7310.5|7315.3|7312.5|7313.3|7310.5|74
1627979740000|2021-08-03 08:35:40|7313.8|7311|7312.3|7309.5|7313.9|7311.1|7311.9|7309.1|59
1627979750000|2021-08-03 08:35:50|7312.4|7309.6|7311.3|7308.5|7312.4|7309.6|7310.7|7307.9|154
1627979760000|2021-08-03 08:36:00|||||||||1
1627979770000|2021-08-03 08:36:10|7311.9|7309.1|7310.9|7308.1|7313.3|7310.5|7310.9|7308.1|46
1627979780000|2021-08-03 08:36:20|7309.9|7307.1|7305.9|7303.1|7309.9|7307.1|7305.9|7303.1|178
1627979790000|2021-08-03 08:36:30|7305.5|7302.7|7305.3|7302.5|7306.3|7303.5|7304.4|7301.6|55
1627979800000|2021-08-03 08:36:40|7305.9|7303.1|7305.5|7302.7|7306.4|7303.6|7305.4|7302.6|19
1627979810000|2021-08-03 08:36:50|7305.4|7302.6|7306.3|7303.5|7306.3|7303.5|7305.4|7302.6|7
1627979820000|2021-08-03 08:37:00|7306.4|7303.6|7306.3|7303.5|7307.3|7304.5|7305.4|7302.6|38
1627979830000|2021-08-03 08:37:10|7306.4|7303.6|7307.3|7304.5|7307.3|7304.5|7306.4|7303.6|2
1627979840000|2021-08-03 08:37:20|7307.5|7304.7|7306.4|7303.6|7308.3|7305.5|7306.4|7303.6|35
1627979850000|2021-08-03 08:37:30|7306.8|7304|7308.4|7305.6|7308.8|7306|7306.8|7304|32
1627979860000|2021-08-03 08:37:40|7308.9|7306.1|7308.5|7305.7|7308.9|7306.1|7308.5|7305.7|19
1627979870000|2021-08-03 08:37:50|7308.9|7306.1|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|1
1627979880000|2021-08-03 08:38:00|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|18
1627979890000|2021-08-03 08:38:10|7308.4|7305.6|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|65
1627979900000|2021-08-03 08:38:20|7308.8|7306|7309.8|7307|7309.8|7307|7308.8|7306|31
1627979910000|2021-08-03 08:38:30|7309.9|7307.1|7308.8|7306|7309.9|7307.1|7308.8|7306|1
1627979920000|2021-08-03 08:38:40|7308.4|7305.6|7309.3|7306.5|7309.3|7306.5|7308.4|7305.6|23
1627979930000|2021-08-03 08:38:50|7309.5|7306.7|7310.3|7307.5|7310.3|7307.5|7309.5|7306.7|7
1627979950000|2021-08-03 08:39:10|7309.9|7307.1|7309.3|7306.5|7309.9|7307.1|7309.3|7306.5|7
1627979960000|2021-08-03 08:39:20|7309.4|7306.6|7309.3|7306.5|7309.4|7306.6|7309.3|7306.5|6
1627979970000|2021-08-03 08:39:30|||||||||1
1627979980000|2021-08-03 08:39:40|||||||||15
1627979990000|2021-08-03 08:39:50|7309.8|7307|7311.3|7308.5|7311.4|7308.6|7309.8|7307|14
1627980000000|2021-08-03 08:40:00|7311.4|7308.6|7315.2|7312.4|7316.2|7313.4|7311.3|7308.5|619
1627980010000|2021-08-03 08:40:10|7314.8|7312|7314.3|7311.5|7316.8|7314|7314.3|7311.5|106
1627980020000|2021-08-03 08:40:20|7313.8|7311|7314.3|7311.5|7314.3|7311.5|7313.8|7311|4
1627980030000|2021-08-03 08:40:30|7313.8|7311|7313.8|7311|7313.8|7311|7313.4|7310.6|6
1627980040000|2021-08-03 08:40:40|7313.4|7310.6|7313.3|7310.5|7313.4|7310.6|7312.3|7309.5|25
1627980050000|2021-08-03 08:40:50|7312.9|7310.1|7313.3|7310.5|7313.3|7310.5|7312.3|7309.5|25
1627980060000|2021-08-03 08:41:00|||||||||2
1627980070000|2021-08-03 08:41:10|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|23
1627980080000|2021-08-03 08:41:20|7313|7310.2|7313.3|7310.5|7313.3|7310.5|7313|7310.2|6
1627980090000|2021-08-03 08:41:30|7313.4|7310.6|7310.4|7307.6|7313.4|7310.6|7310.4|7307.6|10
1627980100000|2021-08-03 08:41:40|7310.3|7307.5|7309.9|7307.1|7310.3|7307.5|7309.9|7307.1|11
1627980130000|2021-08-03 08:42:10|7309.3|7306.5|7308.3|7305.5|7309.3|7306.5|7307.9|7305.1|13
1627980140000|2021-08-03 08:42:20|7308.8|7306|7309.8|7307|7310.9|7308.1|7308.8|7306|198
1627980150000|2021-08-03 08:42:30|7310.3|7307.5|7311.3|7308.5|7311.8|7309|7310.3|7307.5|18
1627980160000|2021-08-03 08:42:40|7311.8|7309|7310.5|7307.7|7311.8|7309|7310.5|7307.7|21
1627980170000|2021-08-03 08:42:50|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7309.4|7306.6|24
1627980180000|2021-08-03 08:43:00|7310.4|7307.6|7308.3|7305.5|7312.2|7309.4|7306.4|7303.6|88
1627980190000|2021-08-03 08:43:10|7308.8|7306|7308.3|7305.5|7308.9|7306.1|7308.3|7305.5|4
1627980200000|2021-08-03 08:43:20|7308.4|7305.6|7309.3|7306.5|7309.3|7306.5|7307.9|7305.1|9
1627980210000|2021-08-03 08:43:30|7310.3|7307.5|7310.9|7308.1|7310.9|7308.1|7309.9|7307.1|210
1627980220000|2021-08-03 08:43:40|7311.3|7308.5|7311.3|7308.5|7311.8|7309|7310.9|7308.1|47
1627980230000|2021-08-03 08:43:50|7310.9|7308.1|7308.3|7305.5|7310.9|7308.1|7308.3|7305.5|127
1627980240000|2021-08-03 08:44:00|7308.4|7305.6|7309.4|7306.6|7309.9|7307.1|7308.4|7305.6|27
1627980250000|2021-08-03 08:44:10|7309.3|7306.5|7307.4|7304.6|7309.3|7306.5|7307.4|7304.6|6
1627980260000|2021-08-03 08:44:20|7307.5|7304.7|7308.3|7305.5|7308.3|7305.5|7307.5|7304.7|3
1627980270000|2021-08-03 08:44:30|7308.4|7305.6|7307.9|7305.1|7308.4|7305.6|7307.9|7305.1|1
1627980280000|2021-08-03 08:44:40|7307.4|7304.6|7307.9|7305.1|7308.3|7305.5|7307.4|7304.6|1
1627980290000|2021-08-03 08:44:50|7307.8|7305|7306.8|7304|7307.8|7305|7306.5|7303.7|186
1627980300000|2021-08-03 08:45:00|7306.9|7304.1|7308.4|7305.6|7308.4|7305.6|7306.9|7304.1|33
1627980310000|2021-08-03 08:45:10|7308.3|7305.5|7311.8|7309|7311.8|7309|7308.3|7305.5|51
1627980320000|2021-08-03 08:45:20|7311.4|7308.6|7311.3|7308.5|7312.8|7310|7310.9|7308.1|44
1627980330000|2021-08-03 08:45:30|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|18
1627980340000|2021-08-03 08:45:40|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|11
1627980350000|2021-08-03 08:45:50|7310.7|7307.9|7310.3|7307.5|7310.7|7307.9|7310.3|7307.5|6
1627980360000|2021-08-03 08:46:00|7311.2|7308.4|7310.3|7307.5|7311.3|7308.5|7310.3|7307.5|3
1627980380000|2021-08-03 08:46:20|7309.3|7306.5|7308.9|7306.1|7309.3|7306.5|7308.9|7306.1|19
1627980390000|2021-08-03 08:46:30|7308.8|7306|7307.4|7304.6|7308.8|7306|7307.4|7304.6|12
1627980400000|2021-08-03 08:46:40|7307.3|7304.5|7308.3|7305.5|7308.3|7305.5|7307.3|7304.5|9
1627980410000|2021-08-03 08:46:50|7307.9|7305.1|7308.3|7305.5|7308.3|7305.5|7307.9|7305.1|0
1627980420000|2021-08-03 08:47:00|7308.7|7305.9|7309.3|7306.5|7309.3|7306.5|7308.3|7305.5|14
1627980430000|2021-08-03 08:47:10|7309.2|7306.4|7308.3|7305.5|7309.3|7306.5|7308.3|7305.5|7
1627980440000|2021-08-03 08:47:20|7309.3|7306.5|7308.3|7305.5|7309.3|7306.5|7308.3|7305.5|5
1627980450000|2021-08-03 08:47:30|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|0
1627980460000|2021-08-03 08:47:40|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|0
1627980470000|2021-08-03 08:47:50|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|1
1627980480000|2021-08-03 08:48:00|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|0
1627980490000|2021-08-03 08:48:10|7310.3|7307.5|7311.2|7308.4|7311.2|7308.4|7310.3|7307.5|26
1627980500000|2021-08-03 08:48:20|7311.3|7308.5|7310.8|7308|7311.7|7308.9|7310.8|7308|15
1627980510000|2021-08-03 08:48:30|7312.1|7309.3|7311.9|7309.1|7312.8|7310|7311.9|7309.1|170
1627980520000|2021-08-03 08:48:40|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7311.8|7309|1
1627980530000|2021-08-03 08:48:50|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|0
1627980540000|2021-08-03 08:49:00|7312.9|7310.1|7313.3|7310.5|7313.7|7310.9|7312.4|7309.6|9
1627980550000|2021-08-03 08:49:10|7312.9|7310.1|7313.3|7310.5|7313.3|7310.5|7312.9|7310.1|1
1627980560000|2021-08-03 08:49:20|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7
1627980570000|2021-08-03 08:49:30|7313.9|7311.1|7312.9|7310.1|7313.9|7311.1|7312.9|7310.1|8
1627980580000|2021-08-03 08:49:40|7312.8|7310|7313.3|7310.5|7313.3|7310.5|7312.8|7310|5
1627980590000|2021-08-03 08:49:50|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|1
1627980600000|2021-08-03 08:50:00|7313.7|7310.9|7312.9|7310.1|7313.7|7310.9|7312.3|7309.5|12
1627980610000|2021-08-03 08:50:10|7313.3|7310.5|7313.3|7310.5|7313.8|7311|7313.3|7310.5|0
1627980620000|2021-08-03 08:50:20|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|2
1627980630000|2021-08-03 08:50:30|7313.2|7310.4|7313.8|7311|7314.3|7311.5|7313.2|7310.4|56
1627980640000|2021-08-03 08:50:40|7313.4|7310.6|7313.3|7310.5|7313.8|7311|7312.8|7310|27
1627980650000|2021-08-03 08:50:50|7312.8|7310|7310.9|7308.1|7312.8|7310|7310.8|7308|18
1627980660000|2021-08-03 08:51:00|7310.7|7307.9|7310.3|7307.5|7310.8|7308|7310.3|7307.5|4
1627980670000|2021-08-03 08:51:10|7309.8|7307|7310.7|7307.9|7310.7|7307.9|7309.3|7306.5|10
1627980680000|2021-08-03 08:51:20|7311.3|7308.5|7311.3|7308.5|7312.2|7309.4|7311.3|7308.5|2
1627980690000|2021-08-03 08:51:30|7311.7|7308.9|7310.4|7307.6|7311.7|7308.9|7310.4|7307.6|1
1627980700000|2021-08-03 08:51:40|7309.5|7306.7|7309.4|7306.6|7310.3|7307.5|7309.4|7306.6|7
1627980710000|2021-08-03 08:51:50|7308.9|7306.1|7308.3|7305.5|7309.2|7306.4|7308.3|7305.5|12
1627980720000|2021-08-03 08:52:00|7308.7|7305.9|7309.3|7306.5|7309.3|7306.5|7308.4|7305.6|5
1627980730000|2021-08-03 08:52:10|7309.5|7306.7|7310.3|7307.5|7310.9|7308.1|7309.5|7306.7|4
1627980740000|2021-08-03 08:52:20|7309.9|7307.1|7310.3|7307.5|7310.3|7307.5|7309.9|7307.1|1
1627980750000|2021-08-03 08:52:30|7310.4|7307.6|7311.9|7309.1|7311.9|7309.1|7310.4|7307.6|5
1627980760000|2021-08-03 08:52:40|7312.3|7309.5|7311.3|7308.5|7312.3|7309.5|7311.1|7308.3|25
1627980770000|2021-08-03 08:52:50|7311.9|7309.1|7311.8|7309|7311.9|7309.1|7311.3|7308.5|32
1627980780000|2021-08-03 08:53:00|7312.3|7309.5|7311.8|7309|7312.3|7309.5|7311.4|7308.6|3
1627980790000|2021-08-03 08:53:10|7312.8|7310|7311.7|7308.9|7313.3|7310.5|7311.3|7308.5|35
1627980800000|2021-08-03 08:53:20|7311.3|7308.5|7311.4|7308.6|7311.8|7309|7310.9|7308.1|2
1627980810000|2021-08-03 08:53:30|7311.3|7308.5|7311.8|7309|7312.2|7309.4|7310.3|7307.5|57
1627980820000|2021-08-03 08:53:40|7312.2|7309.4|7310.8|7308|7312.2|7309.4|7310.7|7307.9|7
1627980830000|2021-08-03 08:53:50|7311.1|7308.3|7311.3|7308.5|7311.3|7308.5|7310.8|7308|6
1627980840000|2021-08-03 08:54:00|7310.8|7308|7309.3|7306.5|7310.9|7308|7309.3|7306.5|2
1627980850000|2021-08-03 08:54:10|7308.9|7306.1|7309.3|7306.5|7309.3|7306.5|7308.4|7305.6|24
1627980860000|2021-08-03 08:54:20|||||||||2
1627980870000|2021-08-03 08:54:30|7309.2|7306.4|7308.1|7305.3|7309.2|7306.4|7307.7|7304.9|123
1627980880000|2021-08-03 08:54:40|7308.3|7305.5|7307.7|7304.9|7308.3|7305.5|7306.7|7303.9|25
1627980890000|2021-08-03 08:54:50|7308.1|7305.3|7308.1|7305.3|7309.1|7306.3|7307.7|7304.9|103
1627980900000|2021-08-03 08:55:00|7307.7|7304.9|7308.1|7305.3|7308.1|7305.3|7307.7|7304.9|1
1627980910000|2021-08-03 08:55:10|7307.7|7304.9|7307.2|7304.4|7308.1|7305.3|7307.1|7304.3|13
1627980920000|2021-08-03 08:55:20|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.2|7304.4|3
1627980930000|2021-08-03 08:55:30|7307.7|7304.9|7307.3|7304.5|7307.7|7304.9|7307.3|7304.5|5
1627980940000|2021-08-03 08:55:40|7308.2|7305.4|7308.7|7305.9|7308.7|7305.9|7308.2|7305.4|13
1627980950000|2021-08-03 08:55:50|7307.9|7305.1|7308.2|7305.4|7308.2|7305.4|7307.7|7304.9|32
1627980960000|2021-08-03 08:56:00|7308.1|7305.3|7306.7|7303.9|7308.1|7305.3|7306.7|7303.9|3
1627980970000|2021-08-03 08:56:10|7307.1|7304.3|7307.3|7304.5|7307.3|7304.5|7307.1|7304.3|25
1627980990000|2021-08-03 08:56:30|7308.1|7305.3|7309.1|7306.3|7309.2|7306.4|7308.1|7305.3|14
1627981000000|2021-08-03 08:56:40|7308.7|7305.9|7308.3|7305.5|7308.7|7305.9|7307.7|7304.9|7
1627981010000|2021-08-03 08:56:50|7308.1|7305.3|7307.3|7304.5|7308.1|7305.3|7307.3|7304.5|7
1627981020000|2021-08-03 08:57:00|7306.9|7304.1|7308.7|7305.9|7309.1|7306.3|7306.9|7304.1|6
1627981030000|2021-08-03 08:57:10|7309.1|7306.3|7308.7|7305.9|7309.1|7306.3|7308.1|7305.3|9
1627981040000|2021-08-03 08:57:20|7308.3|7305.5|7309.1|7306.3|7309.1|7306.3|7308.2|7305.4|1
1627981050000|2021-08-03 08:57:30|7309.2|7306.4|7310.7|7307.9|7311.1|7308.3|7309.2|7306.4|10
1627981060000|2021-08-03 08:57:40|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|0
1627981070000|2021-08-03 08:57:50|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|2
1627981080000|2021-08-03 08:58:00|7308.7|7305.9|7309.1|7306.3|7309.1|7306.3|7308.7|7305.9|0
1627981090000|2021-08-03 08:58:10|||||||||1
1627981100000|2021-08-03 08:58:20|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|10
1627981120000|2021-08-03 08:58:40|7310.9|7308.1|7312.1|7309.3|7312.1|7309.3|7310.9|7308.1|17
1627981130000|2021-08-03 08:58:50|7312.6|7309.8|7314.1|7311.3|7315.1|7312.3|7312.6|7309.8|68
1627981140000|2021-08-03 08:59:00|7314|7311.2|7312.7|7309.9|7314|7311.2|7312.1|7309.3|11
1627981150000|2021-08-03 08:59:10|7313.1|7310.3|7313.7|7310.9|7313.7|7310.9|7312.7|7309.9|10
1627981160000|2021-08-03 08:59:20|7314.7|7311.9|7316|7313.2|7316|7313.2|7314.1|7311.3|65
1627981170000|2021-08-03 08:59:30|7316.1|7313.3|7322.1|7319.3|7322.1|7319.3|7316.1|7313.3|22
1627981180000|2021-08-03 08:59:40|7323.1|7320.3|7328.1|7325.3|7328.1|7325.3|7323.1|7320.3|210
1627981190000|2021-08-03 08:59:50|7327.7|7324.9|7331.1|7328.3|7331.1|7328.3|7326.2|7323.4|569
1627981200000|2021-08-03 09:00:00|7331.6|7328.8|7332.1|7329.3|7336.1|7333.3|7331.1|7328.3|184
1627981210000|2021-08-03 09:00:10|7333.1|7330.3|7335.3|7332.5|7336.1|7333.3|7332.7|7329.9|48
1627981220000|2021-08-03 09:00:20|7336.1|7333.3|7338.1|7335.3|7341.1|7338.3|7336.1|7333.3|228
1627981230000|2021-08-03 09:00:30|7340.1|7337.3|7341.1|7338.3|7342.1|7339.3|7338.7|7335.9|181
1627981240000|2021-08-03 09:00:40|7340.7|7337.9|7340.1|7337.3|7342.1|7339.3|7340.1|7337.3|69
1627981250000|2021-08-03 09:00:50|7339.2|7336.4|7340.1|7337.3|7340.6|7337.8|7338.1|7335.3|98
1627981260000|2021-08-03 09:01:00|7340.2|7337.4|7337.3|7334.5|7342.1|7339.3|7337.3|7334.5|67
1627981270000|2021-08-03 09:01:10|7336.3|7333.5|7334.7|7331.9|7336.3|7333.5|7334.2|7331.4|103
1627981280000|2021-08-03 09:01:20|7334.2|7331.4|7335.1|7332.3|7336.1|7333.3|7334.2|7331.4|21
1627981290000|2021-08-03 09:01:30|7335.6|7332.8|7331.7|7328.9|7335.6|7332.8|7331.6|7328.8|30
1627981300000|2021-08-03 09:01:40|7332.1|7329.3|7336.1|7333.3|7336.1|7333.3|7332.1|7329.3|70
1627981310000|2021-08-03 09:01:50|7335.2|7332.4|7333.1|7330.3|7336.1|7333.3|7333.1|7330.3|53
1627981320000|2021-08-03 09:02:00|7332.3|7329.5|7337.1|7334.3|7337.1|7334.3|7331.2|7328.4|219
1627981330000|2021-08-03 09:02:10|7338.1|7335.3|7337.6|7334.8|7340|7337.2|7337.1|7334.3|848
1627981340000|2021-08-03 09:02:20|7338|7335.2|7339.5|7336.7|7341|7338.2|7338|7335.2|66
1627981350000|2021-08-03 09:02:30|7339.6|7336.8|7340.5|7337.7|7342|7339.2|7339.6|7336.8|23
1627981360000|2021-08-03 09:02:40|7340.1|7337.3|7340.8|7338|7341|7338.2|7339.6|7336.8|36
1627981370000|2021-08-03 09:02:50|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|7340|7337.2|149
1627981380000|2021-08-03 09:03:00|7340|7337.2|7339|7336.2|7340|7337.2|7338|7335.2|37
1627981390000|2021-08-03 09:03:10|7340|7337.2|7340|7337.2|7340|7337.2|7339.1|7336.3|92
1627981400000|2021-08-03 09:03:20|7339.9|7337.1|7340|7337.2|7340.4|7337.6|7339.5|7336.7|56
1627981410000|2021-08-03 09:03:30|7340.4|7337.6|7341.9|7339.1|7342|7339.2|7340.4|7337.6|39
1627981420000|2021-08-03 09:03:40|7341.8|7339|7340|7337.2|7341.8|7339|7340|7337.2|13
1627981430000|2021-08-03 09:03:50|7340.7|7337.9|7340.4|7337.6|7341.9|7339.1|7340.4|7337.6|206
1627981440000|2021-08-03 09:04:00|7340|7337.2|7338.5|7335.7|7340|7337.2|7338.5|7335.7|56
1627981450000|2021-08-03 09:04:10|7338.4|7335.6|7341.4|7338.6|7341.8|7339|7338|7335.2|47
1627981460000|2021-08-03 09:04:20|7341.8|7339|7343|7340.2|7343|7340.2|7341.4|7338.6|36
1627981470000|2021-08-03 09:04:30|7343.4|7340.6|7343.4|7340.6|7343.5|7340.7|7343|7340.2|20
1627981480000|2021-08-03 09:04:40|7343.8|7341|7343.4|7340.6|7343.8|7341|7343|7340.2|7
1627981490000|2021-08-03 09:04:50|7343|7340.2|7343.4|7340.6|7343.8|7341|7343|7340.2|5
1627981500000|2021-08-03 09:05:00|7340|7337.2|7338.4|7335.6|7340|7337.2|7338.4|7335.6|206
1627981510000|2021-08-03 09:05:10|7338.5|7335.7|7338|7335.2|7339|7336.2|7338|7335.2|34
1627981520000|2021-08-03 09:05:20|7337.5|7334.7|7338.1|7335.3|7339|7336.2|7337.5|7334.7|28
1627981530000|2021-08-03 09:05:30|7338|7335.2|7337.5|7334.7|7339|7336.2|7337.3|7334.5|105
1627981540000|2021-08-03 09:05:40|7337|7334.2|7337.5|7334.7|7338|7335.2|7337|7334.2|19
1627981550000|2021-08-03 09:05:50|7338|7335.2|7339|7336.2|7339|7336.2|7338|7335.2|19
1627981560000|2021-08-03 09:06:00|7338.9|7336.1|7338|7335.2|7339|7336.2|7338|7335.2|24
1627981570000|2021-08-03 09:06:10|7338.5|7335.7|7339|7336.2|7339|7336.2|7338.5|7335.7|2
1627981580000|2021-08-03 09:06:20|7338.5|7335.7|7337|7334.2|7338.5|7335.7|7337|7334.2|68
1627981590000|2021-08-03 09:06:30|7336.5|7333.7|7335.4|7332.6|7337|7334.2|7335|7332.2|17
1627981600000|2021-08-03 09:06:40|7335.1|7332.3|7335.5|7332.7|7336|7333.2|7335|7332.2|7
1627981610000|2021-08-03 09:06:50|7336|7333.2|7337|7334.2|7337|7334.2|7336|7333.2|12
1627981620000|2021-08-03 09:07:00|7337.8|7335|7336.5|7333.7|7338.9|7336.1|7336|7333.2|18
1627981630000|2021-08-03 09:07:10|7337|7334.2|7337.5|7334.7|7337.5|7334.7|7337|7334.2|8
1627981640000|2021-08-03 09:07:20|7337|7334.2|7337.4|7334.6|7338|7335.2|7337|7334.2|5
1627981650000|2021-08-03 09:07:30|7337.5|7334.7|7338|7335.2|7338|7335.2|7337.5|7334.7|0
1627981660000|2021-08-03 09:07:40|7337.4|7334.6|7336.5|7333.7|7337.4|7334.6|7336.5|7333.7|2
1627981670000|2021-08-03 09:07:50|7336|7333.2|7336|7333.2|7336|7333.2|7336|7333.2|0
1627981680000|2021-08-03 09:08:00|7335.4|7332.6|7332|7329.2|7335.4|7332.6|7331|7328.2|20
1627981690000|2021-08-03 09:08:10|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|1
1627981700000|2021-08-03 09:08:20|7331.1|7328.3|7331|7328.2|7331.1|7328.3|7330.5|7327.7|1
1627981710000|2021-08-03 09:08:30|7330.5|7327.7|7330|7327.2|7330.5|7327.7|7330|7327.2|1
1627981720000|2021-08-03 09:08:40|7330.5|7327.7|7332.4|7329.6|7332.4|7329.6|7330.5|7327.7|13
1627981730000|2021-08-03 09:08:50|7332.5|7329.7|7330|7327.2|7332.5|7329.7|7329|7326.2|98
1627981740000|2021-08-03 09:09:00|7329|7326.2|7329|7326.2|7329|7326.2|7329|7326.2|75
1627981750000|2021-08-03 09:09:10|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329|7326.2|24
1627981760000|2021-08-03 09:09:20|7330|7327.2|7331|7328.2|7331.9|7329.1|7330|7327.2|7
1627981770000|2021-08-03 09:09:30|||||||||1
1627981780000|2021-08-03 09:09:40|7331.5|7328.7|7331.5|7328.7|7332|7329.2|7331.5|7328.7|25
1627981790000|2021-08-03 09:09:50|7331|7328.2|7329|7326.2|7331|7328.2|7328|7325.2|86
1627981800000|2021-08-03 09:10:00|7328.5|7325.7|7326.5|7323.7|7328.5|7325.7|7326.5|7323.7|32
1627981810000|2021-08-03 09:10:10|7326.7|7323.9|7330|7327.2|7330.5|7327.7|7326.7|7323.9|92
1627981820000|2021-08-03 09:10:20|7330.5|7327.7|7332|7329.2|7332|7329.2|7330.5|7327.7|61
1627981830000|2021-08-03 09:10:30|||||||||2
1627981840000|2021-08-03 09:10:40|7333.7|7330.9|7333.5|7330.7|7333.7|7330.9|7333|7330.2|54
1627981850000|2021-08-03 09:10:50|7333|7330.2|7332.5|7329.7|7333|7330.2|7332|7329.2|7
1627981860000|2021-08-03 09:11:00|7333|7330.2|7332.5|7329.7|7333|7330.2|7332.5|7329.7|2
1627981870000|2021-08-03 09:11:10|7333|7330.2|7332.5|7329.7|7333|7330.2|7331.5|7328.7|114
1627981880000|2021-08-03 09:11:20|7333|7330.2|7333.9|7331.1|7333.9|7331.1|7333|7330.2|0
1627981890000|2021-08-03 09:11:30|7334|7331.2|7334|7331.2|7334|7331.2|7334|7331.2|0
1627981900000|2021-08-03 09:11:40|7333.9|7331.1|7333|7330.2|7333.9|7331.1|7333|7330.2|6
1627981910000|2021-08-03 09:11:50|7332.4|7329.6|7331.5|7328.7|7332.4|7329.6|7331.5|7328.7|18
1627981920000|2021-08-03 09:12:00|7332|7329.2|7330.5|7327.7|7332|7329.2|7330.5|7327.7|9
1627981930000|2021-08-03 09:12:10|7329.9|7327.1|7329|7326.2|7329.9|7327.1|7328.5|7325.7|3
1627981950000|2021-08-03 09:12:30|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|19
1627981960000|2021-08-03 09:12:40|7329.9|7327.1|7329.5|7326.7|7329.9|7327.1|7329.5|7326.7|1
1627981970000|2021-08-03 09:12:50|7329.9|7327.1|7330|7327.2|7331|7328.2|7329.9|7327.1|20
1627981980000|2021-08-03 09:13:00|7329.5|7326.7|7330.5|7327.7|7330.9|7328.1|7329.1|7326.3|13
1627981990000|2021-08-03 09:13:10|7330|7327.2|7329.5|7326.7|7330|7327.2|7329.5|7326.7|0
1627982000000|2021-08-03 09:13:20|7330|7327.2|7329|7326.2|7330|7327.2|7329|7326.2|7
1627982010000|2021-08-03 09:13:30|||||||||1
1627982020000|2021-08-03 09:13:40|7328.5|7325.7|7327|7324.2|7328.5|7325.7|7327|7324.2|18
1627982040000|2021-08-03 09:14:00|7328|7325.2|7328|7325.2|7329.9|7327.1|7328|7325.2|36
1627982050000|2021-08-03 09:14:10|7328.4|7325.6|7329.5|7326.7|7329.9|7327.1|7328.4|7325.6|8
1627982060000|2021-08-03 09:14:20|7329.9|7327.1|7331.5|7328.7|7331.5|7328.7|7329.9|7327.1|28
1627982070000|2021-08-03 09:14:30|7331.9|7329.1|7332.5|7329.7|7334.9|7332.1|7331.9|7329.1|34
1627982080000|2021-08-03 09:14:40|7332.9|7330.1|7331.5|7328.7|7332.9|7330.1|7331.5|7328.7|15
1627982090000|2021-08-03 09:14:50|7332|7329.2|7333.9|7331.1|7333.9|7331.1|7332|7329.2|10
1627982100000|2021-08-03 09:15:00|7333.1|7330.3|7332.9|7330.1|7335.4|7332.6|7332.9|7330.1|66
1627982110000|2021-08-03 09:15:10|7333|7330.2|7333.9|7331.1|7333.9|7331.1|7333|7330.2|10
1627982120000|2021-08-03 09:15:20|7333.5|7330.7|7333.5|7330.7|7334.9|7332.1|7333.4|7330.6|12
1627982130000|2021-08-03 09:15:30|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|7331.5|7328.7|5
1627982140000|2021-08-03 09:15:40|7332|7329.2|7331.9|7329.1|7332|7329.2|7331.5|7328.7|17
1627982150000|2021-08-03 09:15:50|7331.8|7329|7333.4|7330.6|7333.9|7331.1|7330.9|7328.1|47
1627982160000|2021-08-03 09:16:00|7333|7330.2|7333.9|7331.1|7333.9|7331.1|7333|7330.2|19
1627982170000|2021-08-03 09:16:10|7333|7330.2|7332.9|7330.1|7333.4|7330.6|7332.9|7330.1|11
1627982180000|2021-08-03 09:16:20|7333.9|7331.1|7334.8|7332|7334.8|7332|7333.9|7331.1|211
1627982190000|2021-08-03 09:16:30|7334.9|7332.1|7334.9|7332.1|7335.8|7333|7334.9|7332.1|43
1627982210000|2021-08-03 09:16:50|||||||||1
1627982220000|2021-08-03 09:17:00|7334.4|7331.6|7334.9|7332.1|7334.9|7332.1|7333.5|7330.7|64
1627982230000|2021-08-03 09:17:10|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|2
1627982240000|2021-08-03 09:17:20|7334.9|7332.1|7335.9|7333.1|7336.4|7333.6|7334.9|7332.1|20
1627982250000|2021-08-03 09:17:30|7336.4|7333.6|7336.9|7334.1|7336.9|7334.1|7336.4|7333.6|2
1627982260000|2021-08-03 09:17:40|||||||||40
1627982270000|2021-08-03 09:17:50|7337.4|7334.6|7335.9|7333.1|7337.4|7334.6|7335.9|7333.1|18
1627982280000|2021-08-03 09:18:00|7335.4|7332.6|7335.9|7333.1|7335.9|7333.1|7335|7332.2|2
1627982300000|2021-08-03 09:18:20|7335.5|7332.7|7335.5|7332.7|7335.9|7333.1|7335.5|7332.7|4
1627982310000|2021-08-03 09:18:30|7335.4|7332.6|7333.5|7330.7|7335.4|7332.6|7333.5|7330.7|1
1627982320000|2021-08-03 09:18:40|7333|7330.2|7333.9|7331.1|7334.5|7331.7|7332.9|7330.1|26
1627982330000|2021-08-03 09:18:50|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|6
1627982340000|2021-08-03 09:19:00|7333.4|7330.6|7332.9|7330.1|7333.9|7331.1|7332.9|7330.1|3
1627982350000|2021-08-03 09:19:10|7334.9|7332.1|7335|7332.2|7335|7332.2|7334.9|7332.1|14
1627982360000|2021-08-03 09:19:20|7334.9|7332.1|7335.9|7333.1|7336|7333.2|7334.9|7332.1|51
1627982370000|2021-08-03 09:19:30|7335.5|7332.7|7335.4|7332.6|7335.9|7333.1|7335|7332.2|7
1627982380000|2021-08-03 09:19:40|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.5|7332.7|0
1627982390000|2021-08-03 09:19:50|7335.5|7332.7|7336.9|7334.1|7336.9|7334.1|7335.5|7332.7|3
1627982400000|2021-08-03 09:20:00|7336.4|7333.6|7336.9|7334.1|7336.9|7334.1|7336.4|7333.6|2
1627982410000|2021-08-03 09:20:10|7335|7332.2|7333|7330.2|7335|7332.2|7333|7330.2|71
1627982420000|2021-08-03 09:20:20|7333.1|7330.3|7333.5|7330.7|7334.5|7331.7|7333|7330.2|5
1627982430000|2021-08-03 09:20:30|7333.9|7331.1|7333|7330.2|7333.9|7331.1|7333|7330.2|1
1627982440000|2021-08-03 09:20:40|7332.9|7330.1|7332.5|7329.7|7332.9|7330.1|7332.5|7329.7|3
1627982450000|2021-08-03 09:20:50|7333.4|7330.6|7333|7330.2|7333.9|7331.1|7333|7330.2|53
1627982460000|2021-08-03 09:21:00|7332.5|7329.7|7332|7329.2|7332.5|7329.7|7332|7329.2|4
1627982470000|2021-08-03 09:21:10|||||||||1
1627982480000|2021-08-03 09:21:20|7332.1|7329.3|7332.9|7330.1|7332.9|7330.1|7332.1|7329.3|7
1627982490000|2021-08-03 09:21:30|7331.9|7329.1|7331.5|7328.7|7331.9|7329.1|7331|7328.2|21
1627982500000|2021-08-03 09:21:40|7331.1|7328.3|7331.5|7328.7|7331.5|7328.7|7331|7328.2|2
1627982510000|2021-08-03 09:21:50|7331.1|7328.3|7329|7326.2|7331.1|7328.3|7329|7326.2|10
1627982520000|2021-08-03 09:22:00|7329.1|7326.3|7330|7327.2|7330|7327.2|7329.1|7326.3|2
1627982530000|2021-08-03 09:22:10|7330.1|7327.3|7330.5|7327.7|7330.5|7327.7|7330.1|7327.3|4
1627982540000|2021-08-03 09:22:20|7330.1|7327.3|7327.5|7324.7|7330.1|7327.3|7327.5|7324.7|6
1627982550000|2021-08-03 09:22:30|7327.1|7324.3|7326|7323.2|7327.1|7324.3|7325.9|7323.1|2
1627982560000|2021-08-03 09:22:40|7326.9|7324.1|7326.9|7324.1|7327.5|7324.7|7326.5|7323.7|7
1627982570000|2021-08-03 09:22:50|7327|7324.2|7327.4|7324.6|7327.4|7324.6|7327|7324.2|2
1627982580000|2021-08-03 09:23:00|7327.9|7325.1|7327|7324.2|7327.9|7325.1|7327|7324.2|15
1627982590000|2021-08-03 09:23:10|7327.4|7324.6|7327|7324.2|7327.5|7324.7|7327|7324.2|0
1627982600000|2021-08-03 09:23:20|7327.4|7324.6|7327.5|7324.7|7327.9|7325.1|7327.4|7324.6|1
1627982610000|2021-08-03 09:23:30|7327|7324.2|7326.5|7323.7|7327|7324.2|7326|7323.2|3
1627982620000|2021-08-03 09:23:40|7326.1|7323.3|7325.9|7323.1|7326.1|7323.3|7325.9|7323.1|0
1627982630000|2021-08-03 09:23:50|7326|7323.2|7325|7322.2|7326|7323.2|7325|7322.2|5
1627982640000|2021-08-03 09:24:00|7323.5|7320.7|7322.5|7319.7|7323.5|7320.7|7322.5|7319.7|89
1627982650000|2021-08-03 09:24:10|7322|7319.2|7322.5|7319.7|7322.9|7320.1|7321.4|7318.6|15
1627982660000|2021-08-03 09:24:20|7322|7319.2|7322.9|7320.1|7323|7320.2|7322|7319.2|12
1627982670000|2021-08-03 09:24:30|7322.5|7319.7|7320.5|7317.7|7322.9|7320.1|7320.5|7317.7|8
1627982680000|2021-08-03 09:24:40|7320.1|7317.3|7319|7316.2|7320.1|7317.3|7318.9|7316.1|22
1627982690000|2021-08-03 09:24:50|7318.9|7316.1|7319.4|7316.6|7319.4|7316.6|7318.5|7315.7|22
1627982700000|2021-08-03 09:25:00|7320.3|7317.5|7323.8|7321|7324.3|7321.5|7320.3|7317.5|133
1627982710000|2021-08-03 09:25:10|7323.3|7320.5|7325.3|7322.5|7325.8|7323|7323.3|7320.5|72
1627982720000|2021-08-03 09:25:20|7325.8|7323|7324.8|7322|7325.8|7323|7324.8|7322|15
1627982730000|2021-08-03 09:25:30|7325.3|7322.5|7323.3|7320.5|7325.3|7322.5|7323.3|7320.5|14
1627982740000|2021-08-03 09:25:40|7323.8|7321|7323.3|7320.5|7324.8|7322|7323.3|7320.5|4
1627982750000|2021-08-03 09:25:50|7322.9|7320.1|7322.8|7320|7322.9|7320.1|7322.8|7320|7
1627982760000|2021-08-03 09:26:00|7323.8|7321|7324.8|7322|7324.8|7322|7323.8|7321|15
1627982770000|2021-08-03 09:26:10|7325.2|7322.4|7325.3|7322.5|7325.8|7323|7325.2|7322.4|3
1627982780000|2021-08-03 09:26:20|7325.8|7323|7325.8|7323|7325.8|7323|7325.3|7322.5|0
1627982790000|2021-08-03 09:26:30|7326.7|7323.9|7327.8|7325|7328.8|7326|7326.3|7323.5|45
1627982800000|2021-08-03 09:26:40|7327.3|7324.5|7326.8|7324|7327.8|7325|7326.8|7324|2
1627982810000|2021-08-03 09:26:50|7325.8|7323|7326.3|7323.5|7326.3|7323.5|7325.8|7323|6
1627982820000|2021-08-03 09:27:00|7325.8|7323|7326.3|7323.5|7326.8|7324|7325.8|7323|9
1627982830000|2021-08-03 09:27:10|7326.8|7324|7324.8|7322|7326.8|7324|7323.8|7321|21
1627982840000|2021-08-03 09:27:20|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|1
1627982850000|2021-08-03 09:27:30|7324.8|7322|7323.8|7321|7325.8|7323|7323.8|7321|20
1627982860000|2021-08-03 09:27:40|7324.3|7321.5|7324.8|7322|7324.8|7322|7324.3|7321.5|1
1627982870000|2021-08-03 09:27:50|7323.8|7321|7324.8|7322|7324.8|7322|7323.8|7321|12
1627982880000|2021-08-03 09:28:00|7325.7|7322.9|7325.8|7323|7326.3|7323.5|7325.7|7322.9|7
1627982890000|2021-08-03 09:28:10|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|1
1627982900000|2021-08-03 09:28:20|7326.8|7324|7325.8|7323|7326.8|7324|7325.8|7323|1
1627982910000|2021-08-03 09:28:30|7326.3|7323.5|7327.3|7324.5|7327.3|7324.5|7326.3|7323.5|7
1627982920000|2021-08-03 09:28:40|7327.8|7325|7325.8|7323|7327.8|7325|7325.8|7323|3
1627982930000|2021-08-03 09:28:50|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|2
1627982940000|2021-08-03 09:29:00|7325.9|7323.1|7327.3|7324.5|7328.8|7326|7325.8|7323|9
1627982950000|2021-08-03 09:29:10|7326.8|7324|7326.3|7323.5|7326.8|7324|7326.3|7323.5|0
1627982960000|2021-08-03 09:29:20|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|0
1627982970000|2021-08-03 09:29:30|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|1
1627982980000|2021-08-03 09:29:40|7327.8|7325|7327.3|7324.5|7327.8|7325|7327.3|7324.5|0
1627982990000|2021-08-03 09:29:50|7327.8|7325|7327.3|7324.5|7327.8|7325|7326.8|7324|1
1627983000000|2021-08-03 09:30:00|7326.9|7324.1|7326.8|7324|7326.9|7324.1|7325.8|7323|5
1627983030000|2021-08-03 09:30:30|7327.3|7324.5|7326.3|7323.5|7328.3|7325.5|7326.3|7323.5|4
1627983040000|2021-08-03 09:30:40|7325.9|7323.1|7325.8|7323|7325.9|7323.1|7325.8|7323|0
1627983050000|2021-08-03 09:30:50|7326.7|7323.9|7326.3|7323.5|7326.7|7323.9|7326.3|7323.5|4
1627983060000|2021-08-03 09:31:00|7326.8|7324|7326.8|7324|7326.8|7324|7326.3|7323.5|0
1627983070000|2021-08-03 09:31:10|7326.3|7323.5|7325.8|7323|7326.3|7323.5|7325.3|7322.5|8
1627983080000|2021-08-03 09:31:20|7325.3|7322.5|7324.8|7322|7325.3|7322.5|7324.8|7322|22
1627983090000|2021-08-03 09:31:30|7324.3|7321.5|7324.3|7321.5|7324.8|7322|7324.3|7321.5|1
1627983100000|2021-08-03 09:31:40|7323.9|7321.1|7325.3|7322.5|7326.2|7323.4|7323.8|7321|22
1627983110000|2021-08-03 09:31:50|7327.7|7324.9|7328.3|7325.5|7328.3|7325.5|7327.7|7324.9|73
1627983120000|2021-08-03 09:32:00|7327.9|7325.1|7327.8|7325|7327.9|7325.1|7327.8|7325|28
1627983130000|2021-08-03 09:32:10|7326.8|7324|7325.3|7322.5|7326.8|7324|7325.3|7322.5|32
1627983140000|2021-08-03 09:32:20|7325.8|7323|7326.8|7324|7327.3|7324.5|7325.8|7323|13
1627983150000|2021-08-03 09:32:30|7327.3|7324.5|7327.8|7325|7328.8|7326|7327.3|7324.5|7
1627983160000|2021-08-03 09:32:40|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|7
1627983180000|2021-08-03 09:33:00|7328.3|7325.5|7328.3|7325.5|7328.3|7325.5|7327.8|7325|4
1627983190000|2021-08-03 09:33:10|7328.8|7326|7329.8|7327|7330.8|7328|7328.8|7326|27
1627983200000|2021-08-03 09:33:20|7330.3|7327.5|7331.3|7328.5|7331.3|7328.5|7330.3|7327.5|2
1627983210000|2021-08-03 09:33:30|7330.8|7328|7329.7|7326.9|7330.8|7328|7329.7|7326.9|2
1627983220000|2021-08-03 09:33:40|7330.3|7327.5|7329.3|7326.5|7330.3|7327.5|7328.9|7326.1|2
1627983230000|2021-08-03 09:33:50|7328.9|7326.1|7328.7|7325.9|7328.9|7326.1|7328.3|7325.5|1
1627983240000|2021-08-03 09:34:00|7328.8|7326|7329.3|7326.5|7329.3|7326.5|7327.8|7325|32
1627983250000|2021-08-03 09:34:10|7329.7|7326.9|7329.7|7326.9|7329.7|7326.9|7329.3|7326.5|1
1627983260000|2021-08-03 09:34:20|7328.8|7326|7328.3|7325.5|7328.8|7326|7328.3|7325.5|1
1627983270000|2021-08-03 09:34:30|7328.2|7325.4|7327.8|7325|7328.2|7325.4|7327.3|7324.5|14
1627983280000|2021-08-03 09:34:40|7328.7|7325.9|7328.8|7326|7328.8|7326|7328.7|7325.9|2
1627983300000|2021-08-03 09:35:00|||||||||1
1627983320000|2021-08-03 09:35:20|7330.3|7327.5|7330.3|7327.5|7330.7|7327.9|7329.7|7326.9|72
1627983330000|2021-08-03 09:35:30|7329.7|7326.9|7328.8|7326|7329.7|7326.9|7328.8|7326|7
1627983340000|2021-08-03 09:35:40|7328.7|7325.9|7328.8|7326|7328.8|7326|7328.7|7325.9|1
1627983350000|2021-08-03 09:35:50|7329.3|7326.5|7329.7|7326.9|7329.7|7326.9|7329.3|7326.5|3
1627983360000|2021-08-03 09:36:00|7330.2|7327.4|7329.8|7327|7330.2|7327.4|7329.8|7327|1
1627983370000|2021-08-03 09:36:10|7328.8|7326|7327.7|7324.9|7328.8|7326|7327.2|7324.4|39
1627983380000|2021-08-03 09:36:20|7327.8|7325|7329.7|7326.9|7329.7|7326.9|7327.8|7325|4
1627983390000|2021-08-03 09:36:30|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|5
1627983400000|2021-08-03 09:36:40|7328.7|7325.9|7327.8|7325|7328.7|7325.9|7327.8|7325|4
1627983410000|2021-08-03 09:36:50|||||||||4
1627983420000|2021-08-03 09:37:00|7328.7|7325.9|7328.8|7326|7328.8|7326|7328.7|7325.9|4
1627983430000|2021-08-03 09:37:10|7328.7|7325.9|7328.3|7325.5|7328.7|7325.9|7328.3|7325.5|1
1627983440000|2021-08-03 09:37:20|7327.8|7325|7329.3|7326.5|7329.7|7326.9|7327.8|7325|2
1627983450000|2021-08-03 09:37:30|7328.8|7326|7330.3|7327.5|7330.3|7327.5|7328.8|7326|4
1627983460000|2021-08-03 09:37:40|7330.7|7327.9|7330.3|7327.5|7331.3|7328.5|7329.9|7327.1|23
1627983470000|2021-08-03 09:37:50|7329.8|7327|7330.3|7327.5|7330.7|7327.9|7329.8|7327|52
1627983480000|2021-08-03 09:38:00|7330.7|7327.9|7330.8|7328|7330.8|7328|7330.7|7327.9|1
1627983490000|2021-08-03 09:38:10|7331.7|7328.9|7332.8|7330|7333.3|7330.5|7331.7|7328.9|240
1627983500000|2021-08-03 09:38:20|7333.2|7330.4|7333.3|7330.5|7333.7|7330.9|7332.8|7330|3
1627983510000|2021-08-03 09:38:30|7334.8|7332|7337.3|7334.5|7337.3|7334.5|7334.8|7332|231
1627983520000|2021-08-03 09:38:40|7337.7|7334.9|7336.7|7333.9|7338.7|7335.9|7336.7|7333.9|95
1627983530000|2021-08-03 09:38:50|7337.3|7334.5|7337.7|7334.9|7338.6|7335.8|7336.8|7334|156
1627983540000|2021-08-03 09:39:00|7338.1|7335.3|7337.7|7334.9|7338.7|7335.9|7337.7|7334.9|231
1627983550000|2021-08-03 09:39:10|7338.7|7335.9|7338.7|7335.9|7338.7|7335.9|7338.6|7335.8|247
1627983560000|2021-08-03 09:39:20|7337.7|7334.9|7337.7|7334.9|7338.1|7335.3|7337.7|7334.9|10
1627983570000|2021-08-03 09:39:30|||||||||225
1627983580000|2021-08-03 09:39:40|7338.2|7335.4|7337.7|7334.9|7338.2|7335.4|7337.7|7334.9|10
1627983590000|2021-08-03 09:39:50|7337.2|7334.4|7336.7|7333.9|7337.2|7334.4|7336.7|7333.9|2
1627983600000|2021-08-03 09:40:00|7337.2|7334.4|7337.6|7334.8|7337.7|7334.9|7336.7|7333.9|93
1627983610000|2021-08-03 09:40:10|7337.2|7334.4|7337.2|7334.4|7337.6|7334.8|7336.7|7333.9|14
1627983620000|2021-08-03 09:40:20|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|7
1627983630000|2021-08-03 09:40:30|7337.1|7334.3|7337.7|7334.9|7338.2|7335.4|7337.1|7334.3|11
1627983640000|2021-08-03 09:40:40|7336.7|7333.9|7337.2|7334.4|7337.6|7334.8|7336.7|7333.9|17
1627983650000|2021-08-03 09:40:50|7336.7|7333.9|7337.1|7334.3|7337.2|7334.4|7336.7|7333.9|2
1627983660000|2021-08-03 09:41:00|7337.2|7334.4|7337.6|7334.8|7337.6|7334.8|7337.2|7334.4|0
1627983670000|2021-08-03 09:41:10|7337.2|7334.4|7336.7|7333.9|7337.2|7334.4|7336.7|7333.9|5
1627983680000|2021-08-03 09:41:20|7335.7|7332.9|7335.6|7332.8|7335.7|7332.9|7335.6|7332.8|7
1627983690000|2021-08-03 09:41:30|7335.7|7332.9|7336.6|7333.8|7336.6|7333.8|7335.7|7332.9|2
1627983700000|2021-08-03 09:41:40|7337.6|7334.8|7337.1|7334.3|7337.6|7334.8|7337.1|7334.3|33
1627983710000|2021-08-03 09:41:50|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|7
1627983720000|2021-08-03 09:42:00|7336.2|7333.4|7335.7|7332.9|7336.2|7333.4|7335.7|7332.9|3
1627983750000|2021-08-03 09:42:30|||||||||1
1627983760000|2021-08-03 09:42:40|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|11
1627983770000|2021-08-03 09:42:50|7335.2|7332.4|7334.7|7331.9|7335.2|7332.4|7333.7|7330.9|20
1627983780000|2021-08-03 09:43:00|7335.2|7332.4|7335.6|7332.8|7335.6|7332.8|7334.7|7331.9|3
1627983790000|2021-08-03 09:43:10|7335.7|7332.9|7336.6|7333.8|7336.6|7333.8|7335.7|7332.9|10
1627983800000|2021-08-03 09:43:20|7336.1|7333.3|7337.5|7334.7|7337.5|7334.7|7336.1|7333.3|2
1627983810000|2021-08-03 09:43:30|||||||||1
1627983820000|2021-08-03 09:43:40|7337.1|7334.3|7337.1|7334.3|7337.5|7334.7|7336.6|7333.8|84
1627983830000|2021-08-03 09:43:50|7336.6|7333.8|7337.1|7334.3|7337.1|7334.3|7336.6|7333.8|0
1627983850000|2021-08-03 09:44:10|7336.6|7333.8|7337.5|7334.7|7337.5|7334.7|7336.6|7333.8|5
1627983860000|2021-08-03 09:44:20|7336.6|7333.8|7336.1|7333.3|7337.1|7334.3|7336.1|7333.3|24
1627983870000|2021-08-03 09:44:30|7336.6|7333.8|7336.6|7333.8|7337|7334.2|7336.1|7333.3|10
1627983890000|2021-08-03 09:44:50|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|15
1627983900000|2021-08-03 09:45:00|7336.6|7333.8|7337.5|7334.7|7337.5|7334.7|7336.6|7333.8|12
1627983920000|2021-08-03 09:45:20|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|140
1627983930000|2021-08-03 09:45:30|7338.8|7336|7341.7|7338.9|7343|7340.2|7338.8|7336|159
1627983940000|2021-08-03 09:45:40|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|5
1627983950000|2021-08-03 09:45:50|7341.1|7338.3|7341.1|7338.3|7341.6|7338.8|7340.6|7337.8|33
1627983960000|2021-08-03 09:46:00|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|1
1627983970000|2021-08-03 09:46:10|7340.7|7337.9|7340.1|7337.3|7340.7|7337.9|7340.1|7337.3|12
1627983980000|2021-08-03 09:46:20|7340.6|7337.8|7340.1|7337.3|7340.6|7337.8|7339.6|7336.8|241
1627983990000|2021-08-03 09:46:30|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|7340.1|7337.3|116
1627984000000|2021-08-03 09:46:40|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|3
1627984010000|2021-08-03 09:46:50|7339.6|7336.8|7339.6|7336.8|7340.5|7337.7|7336.6|7333.8|278
1627984020000|2021-08-03 09:47:00|7340|7337.2|7338.6|7335.8|7340.6|7337.8|7338.6|7335.8|59
1627984030000|2021-08-03 09:47:10|7338.1|7335.3|7337.6|7334.8|7338.6|7335.8|7336.6|7333.8|23
1627984040000|2021-08-03 09:47:20|||||||||1
1627984050000|2021-08-03 09:47:30|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|83
1627984060000|2021-08-03 09:47:40|7338.6|7335.8|7336.6|7333.8|7338.6|7335.8|7336.6|7333.8|43
1627984070000|2021-08-03 09:47:50|||||||||2
1627984080000|2021-08-03 09:48:00|7337.5|7334.7|7337.6|7334.8|7338.1|7335.3|7337.5|7334.7|12
1627984090000|2021-08-03 09:48:10|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|11
1627984100000|2021-08-03 09:48:20|7338.6|7335.8|7338.6|7335.8|7339|7336.2|7338.6|7335.8|30
1627984110000|2021-08-03 09:48:30|7339|7336.2|7338.6|7335.8|7339.1|7336.3|7338.6|7335.8|37
1627984120000|2021-08-03 09:48:40|7339.4|7336.6|7339.6|7336.8|7339.6|7336.8|7339.4|7336.6|34
1627984130000|2021-08-03 09:48:50|||||||||3
1627984140000|2021-08-03 09:49:00|7339.5|7336.7|7339.6|7336.8|7339.6|7336.8|7338.6|7335.8|16
1627984150000|2021-08-03 09:49:10|||||||||27
1627984160000|2021-08-03 09:49:20|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|7340.1|7337.3|185
1627984170000|2021-08-03 09:49:30|7340.1|7337.3|7339.7|7336.9|7340.1|7337.3|7339.7|7336.9|5
1627984180000|2021-08-03 09:49:40|7339.6|7336.8|7338.6|7335.8|7339.6|7336.8|7338.6|7335.8|33
1627984190000|2021-08-03 09:49:50|||||||||1
1627984200000|2021-08-03 09:50:00|7337.7|7334.9|7337.6|7334.8|7337.7|7334.9|7337.6|7334.8|22
1627984210000|2021-08-03 09:50:10|||||||||6
1627984230000|2021-08-03 09:50:30|||||||||2
1627984250000|2021-08-03 09:50:50|7338.1|7335.3|7337.7|7334.9|7338.1|7335.3|7337.7|7334.9|5
1627984260000|2021-08-03 09:51:00|7337.6|7334.8|7336.6|7333.8|7337.6|7334.8|7336.6|7333.8|39
1627984270000|2021-08-03 09:51:10|7334.6|7331.8|7334.6|7331.8|7335.1|7332.3|7334.1|7331.3|11
1627984280000|2021-08-03 09:51:20|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|11
1627984290000|2021-08-03 09:51:30|7334.1|7331.3|7334.6|7331.8|7334.6|7331.8|7334.1|7331.3|0
1627984300000|2021-08-03 09:51:40|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|10
1627984310000|2021-08-03 09:51:50|7335.5|7332.7|7335.1|7332.3|7335.6|7332.8|7335.1|7332.3|5
1627984320000|2021-08-03 09:52:00|7335.6|7332.8|7336.6|7333.8|7337.6|7334.8|7335.6|7332.8|38
1627984330000|2021-08-03 09:52:10|7336.7|7333.9|7337.6|7334.8|7337.6|7334.8|7336.7|7333.9|9
1627984340000|2021-08-03 09:52:20|7338.1|7335.3|7337.6|7334.8|7338.1|7335.3|7337.6|7334.8|6
1627984350000|2021-08-03 09:52:30|7337.5|7334.7|7336.6|7333.8|7337.5|7334.7|7336.6|7333.8|1
1627984360000|2021-08-03 09:52:40|7336.7|7333.9|7337.1|7334.3|7337.1|7334.3|7336.7|7333.9|12
1627984370000|2021-08-03 09:52:50|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|21
1627984380000|2021-08-03 09:53:00|7338.1|7335.3|7339.5|7336.7|7340|7337.2|7338.1|7335.3|70
1627984390000|2021-08-03 09:53:10|7339.6|7336.8|7339.6|7336.8|7340.5|7337.7|7339.6|7336.8|14
1627984400000|2021-08-03 09:53:20|7340.5|7337.7|7339.6|7336.8|7340.5|7337.7|7339.6|7336.8|9
1627984410000|2021-08-03 09:53:30|7339.5|7336.7|7338.6|7335.8|7339.5|7336.7|7338.6|7335.8|30
1627984420000|2021-08-03 09:53:40|7338.1|7335.3|7337.6|7334.8|7338.1|7335.3|7337.6|7334.8|2
1627984430000|2021-08-03 09:53:50|7339.5|7336.7|7339.1|7336.3|7339.6|7336.8|7339.1|7336.3|67
1627984440000|2021-08-03 09:54:00|7338.5|7335.7|7335.5|7332.7|7338.5|7335.7|7334.7|7331.9|126
1627984450000|2021-08-03 09:54:10|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|28
1627984460000|2021-08-03 09:54:20|7336.9|7334.1|7335.6|7332.8|7337.5|7334.7|7335.6|7332.8|81
1627984470000|2021-08-03 09:54:30|||||||||5
1627984480000|2021-08-03 09:54:40|7335.5|7332.7|7337.5|7334.7|7337.5|7334.7|7335.5|7332.7|13
1627984490000|2021-08-03 09:54:50|7338.1|7335.3|7337.6|7334.8|7338.5|7335.7|7337.6|7334.8|13
1627984510000|2021-08-03 09:55:10|7337.5|7334.7|7335.5|7332.7|7337.5|7334.7|7335.5|7332.7|13
1627984520000|2021-08-03 09:55:20|7335.1|7332.3|7334.6|7331.8|7335.5|7332.7|7334.6|7331.8|1
1627984530000|2021-08-03 09:55:30|7334.5|7331.7|7336.6|7333.8|7336.6|7333.8|7334.5|7331.7|22
1627984540000|2021-08-03 09:55:40|7336.2|7333.4|7336.5|7333.7|7336.5|7333.7|7336.1|7333.3|22
1627984550000|2021-08-03 09:55:50|7336|7333.2|7335.5|7332.7|7336|7333.2|7335.5|7332.7|11
1627984560000|2021-08-03 09:56:00|7335.7|7332.9|7335.6|7332.8|7336.5|7333.7|7335.6|7332.8|4
1627984570000|2021-08-03 09:56:10|7335.7|7332.9|7335.5|7332.7|7336.1|7333.3|7335.5|7332.7|1
1627984580000|2021-08-03 09:56:20|7335.7|7332.9|7336.5|7333.7|7336.5|7333.7|7335.7|7332.9|1
1627984590000|2021-08-03 09:56:30|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|1
1627984600000|2021-08-03 09:56:40|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|0
1627984610000|2021-08-03 09:56:50|7337|7334.2|7337.5|7334.7|7337.5|7334.7|7337|7334.2|6
1627984620000|2021-08-03 09:57:00|7337.6|7334.8|7338.5|7335.7|7338.5|7335.7|7337.6|7334.8|8
1627984630000|2021-08-03 09:57:10|7338|7335.2|7338.5|7335.7|7338.5|7335.7|7338|7335.2|7
1627984640000|2021-08-03 09:57:20|7338|7335.2|7337.6|7334.8|7338|7335.2|7337.6|7334.8|0
1627984650000|2021-08-03 09:57:30|7337.5|7334.7|7336.5|7333.7|7337.5|7334.7|7336.1|7333.3|16
1627984660000|2021-08-03 09:57:40|7336.1|7333.3|7336.1|7333.3|7336.5|7333.7|7336.1|7333.3|1
1627984670000|2021-08-03 09:57:50|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|0
1627984680000|2021-08-03 09:58:00|7336.6|7333.8|7336.6|7333.8|7337.5|7334.7|7336.6|7333.8|10
1627984690000|2021-08-03 09:58:10|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7
1627984710000|2021-08-03 09:58:30|7336.1|7333.3|7335.6|7332.8|7336.5|7333.7|7335.6|7332.8|1
1627984720000|2021-08-03 09:58:40|7336.1|7333.3|7336.5|7333.7|7336.5|7333.7|7336.1|7333.3|10
1627984730000|2021-08-03 09:58:50|7337.1|7334.3|7337.5|7334.7|7337.5|7334.7|7337.1|7334.3|18
1627984740000|2021-08-03 09:59:00|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|8
1627984770000|2021-08-03 09:59:30|||||||||45
1627984780000|2021-08-03 09:59:40|||||||||42
1627984800000|2021-08-03 10:00:00|7337.1|7334.3|7337.5|7334.7|7337.5|7334.7|7336.7|7333.9|13
1627984810000|2021-08-03 10:00:10|||||||||12
1627984820000|2021-08-03 10:00:20|||||||||3
1627984830000|2021-08-03 10:00:30|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|13
1627984840000|2021-08-03 10:00:40|||||||||7
1627984850000|2021-08-03 10:00:50|7337.5|7334.7|7336.6|7333.8|7337.5|7334.7|7336.6|7333.8|26
1627984860000|2021-08-03 10:01:00|7337.1|7334.3|7337.5|7334.7|7337.5|7334.7|7337.1|7334.3|12
1627984870000|2021-08-03 10:01:10|7337.6|7334.8|7336.6|7333.8|7337.6|7334.8|7336.6|7333.8|15
1627984890000|2021-08-03 10:01:30|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|21
1627984900000|2021-08-03 10:01:40|7335.5|7332.7|7332.6|7329.8|7335.5|7332.7|7332.6|7329.8|65
1627984910000|2021-08-03 10:01:50|7334.1|7331.3|7335.1|7332.3|7335.1|7332.3|7334.1|7331.3|31
1627984920000|2021-08-03 10:02:00|7334.7|7331.9|7333.1|7330.3|7334.7|7331.9|7332.6|7329.8|54
1627984930000|2021-08-03 10:02:10|7333.5|7330.7|7333.1|7330.3|7333.5|7330.7|7333.1|7330.3|4
1627984940000|2021-08-03 10:02:20|7332.7|7329.9|7332.6|7329.8|7332.7|7329.9|7332.6|7329.8|0
1627984950000|2021-08-03 10:02:30|7332.5|7329.7|7331.6|7328.8|7332.5|7329.7|7331.6|7328.8|7
1627984960000|2021-08-03 10:02:40|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|7330.6|7327.8|74
1627984970000|2021-08-03 10:02:50|7330.7|7327.9|7333.3|7330.5|7333.7|7330.9|7330.7|7327.9|53
1627984980000|2021-08-03 10:03:00|7333.2|7330.4|7332.2|7329.4|7333.6|7330.8|7332.2|7329.4|41
1627984990000|2021-08-03 10:03:10|7332.7|7329.9|7333.8|7331|7334.1|7331.3|7332.7|7329.9|12
1627985000000|2021-08-03 10:03:20|7333.7|7330.9|7332.3|7329.5|7333.7|7330.9|7331.8|7329|29
1627985010000|2021-08-03 10:03:30|7331.8|7329|7330.3|7327.5|7332.8|7330|7330.3|7327.5|25
1627985020000|2021-08-03 10:03:40|7329.8|7327|7330.7|7327.9|7330.7|7327.9|7329.7|7326.9|20
1627985030000|2021-08-03 10:03:50|7330.6|7327.8|7329.7|7326.9|7330.7|7327.9|7329.7|7326.9|8
1627985040000|2021-08-03 10:04:00|7329.6|7326.8|7330.6|7327.8|7330.6|7327.8|7328.8|7326|32
1627985050000|2021-08-03 10:04:10|7330.7|7327.9|7331.7|7328.9|7331.7|7328.9|7330.7|7327.9|15
1627985060000|2021-08-03 10:04:20|7332.7|7329.9|7331.8|7329|7332.8|7330|7331.8|7329|20
1627985070000|2021-08-03 10:04:30|7331.9|7329.1|7333.2|7330.4|7333.7|7330.9|7331.8|7329|16
1627985080000|2021-08-03 10:04:40|7333.7|7330.9|7333.8|7331|7333.8|7331|7333.3|7330.5|9
1627985090000|2021-08-03 10:04:50|||||||||1
1627985100000|2021-08-03 10:05:00|||||||||110
1627985110000|2021-08-03 10:05:10|||||||||17
1627985120000|2021-08-03 10:05:20|7332.9|7330.1|7332.8|7330|7332.9|7330.1|7332.8|7330|315
1627985130000|2021-08-03 10:05:30|7333.7|7330.9|7333.8|7331|7333.8|7331|7333.7|7330.9|9
1627985140000|2021-08-03 10:05:40|7333.7|7330.9|7333.3|7330.5|7333.7|7330.9|7333.3|7330.5|34
1627985150000|2021-08-03 10:05:50|7333.7|7330.9|7332.9|7330.1|7333.7|7330.9|7332.8|7330|33
1627985170000|2021-08-03 10:06:10|7332.8|7330|7331.8|7329|7332.8|7330|7331.8|7329|9
1627985180000|2021-08-03 10:06:20|7330.9|7328.1|7329.9|7327.1|7330.9|7328.1|7329.9|7327.1|14
1627985190000|2021-08-03 10:06:30|7330.7|7327.9|7331|7328.2|7331|7328.2|7330.4|7327.6|27
1627985200000|2021-08-03 10:06:40|7330.9|7328.1|7332.4|7329.6|7332.4|7329.6|7330.9|7328.1|10
1627985210000|2021-08-03 10:06:50|7332|7329.2|7331.8|7329|7332|7329.2|7331.8|7329|3
1627985220000|2021-08-03 10:07:00|7332|7329.2|7331.9|7329.1|7332|7329.2|7331.9|7329.1|1
1627985230000|2021-08-03 10:07:10|7331.8|7329|7331|7328.2|7331.8|7329|7331|7328.2|21
1627985240000|2021-08-03 10:07:20|7331.4|7328.6|7331|7328.2|7331.4|7328.6|7331|7328.2|14
1627985250000|2021-08-03 10:07:30|7331.4|7328.6|7331|7328.2|7331.4|7328.6|7331|7328.2|14
1627985260000|2021-08-03 10:07:40|7331.8|7329|7333.8|7331|7333.8|7331|7331.8|7329|115
1627985270000|2021-08-03 10:07:50|7333.9|7331.1|7335.4|7332.6|7335.9|7333.1|7333.9|7331.1|33
1627985280000|2021-08-03 10:08:00|7334.9|7332.1|7333.8|7331|7335|7332.2|7333.8|7331|26
1627985290000|2021-08-03 10:08:10|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|2
1627985300000|2021-08-03 10:08:20|7333.7|7330.9|7333.7|7330.9|7333.7|7330.9|7333.3|7330.5|3
1627985310000|2021-08-03 10:08:30|7333.9|7331.1|7332.8|7330|7334.7|7331.9|7332.8|7330|14
1627985320000|2021-08-03 10:08:40|7333.3|7330.5|7332.3|7329.5|7333.3|7330.5|7332.3|7329.5|4
1627985330000|2021-08-03 10:08:50|7331.9|7329.1|7331.8|7329|7331.9|7329.1|7331.8|7329|0
1627985340000|2021-08-03 10:09:00|7331.7|7328.9|7327.3|7324.5|7331.7|7328.9|7327.3|7324.5|76
1627985350000|2021-08-03 10:09:10|7326.9|7324.1|7328.9|7326.1|7328.9|7326.1|7326.7|7323.9|70
1627985360000|2021-08-03 10:09:20|7329|7326.2|7328|7325.2|7329|7326.2|7328|7325.2|48
1627985370000|2021-08-03 10:09:30|7327.9|7325.1|7328|7325.2|7328|7325.2|7327.9|7325.1|34
1627985380000|2021-08-03 10:09:40|7327.9|7325.1|7327.5|7324.7|7328|7325.2|7327.5|7324.7|19
1627985390000|2021-08-03 10:09:50|7327.9|7325.1|7325.9|7323.1|7327.9|7325.1|7325.9|7323.1|32
1627985400000|2021-08-03 10:10:00|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|47
1627985410000|2021-08-03 10:10:10|7326.4|7323.6|7324.9|7322.1|7326.4|7323.6|7324.4|7321.6|16
1627985420000|2021-08-03 10:10:20|7323.9|7321.1|7320.9|7318.1|7323.9|7321.1|7319.9|7317.1|249
1627985430000|2021-08-03 10:10:30|7320.4|7317.6|7321.9|7319.1|7321.9|7319.1|7320.4|7317.6|12
1627985440000|2021-08-03 10:10:40|7320.9|7318.1|7318|7315.2|7320.9|7318.1|7317.9|7315.1|82
1627985450000|2021-08-03 10:10:50|7317.9|7315.1|7319.9|7317.1|7319.9|7317.1|7317.9|7315.1|48
1627985460000|2021-08-03 10:11:00|7318.9|7316.1|7319.4|7316.6|7319.9|7317.1|7318.9|7316.1|51
1627985470000|2021-08-03 10:11:10|7319.9|7317.1|7320.4|7317.6|7320.4|7317.6|7318.9|7316.1|19
1627985480000|2021-08-03 10:11:20|7320.9|7318.1|7319.9|7317.1|7320.9|7318.1|7319.9|7317.1|7
1627985490000|2021-08-03 10:11:30|7320.4|7317.6|7320.9|7318.1|7320.9|7318.1|7319.9|7317.1|9
1627985500000|2021-08-03 10:11:40|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|7
1627985510000|2021-08-03 10:11:50|7322.4|7319.6|7318.9|7316.1|7322.4|7319.6|7318.9|7316.1|42
1627985520000|2021-08-03 10:12:00|7318.4|7315.6|7318.9|7316.1|7318.9|7316.1|7317.9|7315.1|7
1627985530000|2021-08-03 10:12:10|7319|7316.2|7320.8|7318|7320.8|7318|7319|7316.2|31
1627985540000|2021-08-03 10:12:20|7320.9|7318.1|7319.9|7317.1|7321.9|7319.1|7319.9|7317.1|16
1627985550000|2021-08-03 10:12:30|7320.7|7317.9|7320.9|7318.1|7320.9|7318.1|7320.4|7317.6|9
1627985570000|2021-08-03 10:12:50|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|5
1627985580000|2021-08-03 10:13:00|7320.9|7318.1|7321.4|7318.6|7321.9|7319.1|7320.9|7318.1|24
1627985590000|2021-08-03 10:13:10|7321.9|7319.1|7321.4|7318.6|7321.9|7319.1|7321.4|7318.6|0
1627985600000|2021-08-03 10:13:20|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|2
1627985610000|2021-08-03 10:13:30|7322.4|7319.6|7322.9|7320.1|7322.9|7320.1|7322.4|7319.6|6
1627985620000|2021-08-03 10:13:40|7322.7|7319.9|7320.9|7318.1|7322.7|7319.9|7320.9|7318.1|9
1627985630000|2021-08-03 10:13:50|||||||||4
1627985640000|2021-08-03 10:14:00|||||||||5
1627985650000|2021-08-03 10:14:10|7321.8|7319|7322.9|7320.1|7322.9|7320.1|7321.8|7319|12
1627985660000|2021-08-03 10:14:20|7322.4|7319.6|7322.9|7320.1|7322.9|7320.1|7322.4|7319.6|0
1627985670000|2021-08-03 10:14:30|7322.4|7319.6|7320|7317.2|7322.4|7319.6|7319.9|7317.1|43
1627985680000|2021-08-03 10:14:40|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.4|7316.6|22
1627985690000|2021-08-03 10:14:50|7319.4|7316.6|7318.4|7315.6|7319.4|7316.6|7318.4|7315.6|23
1627985700000|2021-08-03 10:15:00|7318|7315.2|7318.4|7315.6|7318.9|7316.1|7317.9|7315.1|7
1627985710000|2021-08-03 10:15:10|7315.9|7313.1|7312.4|7309.6|7315.9|7313.1|7310.4|7307.6|290
1627985720000|2021-08-03 10:15:20|7312|7309.2|7311.9|7309.1|7312.9|7310.1|7309.9|7307.1|145
1627985730000|2021-08-03 10:15:30|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|3
1627985740000|2021-08-03 10:15:40|7313.1|7310.3|7313.9|7311.1|7314.4|7311.6|7312.9|7310.1|30
1627985750000|2021-08-03 10:15:50|7314.9|7312.1|7315|7312.2|7315.9|7313.1|7314.9|7312.1|22
1627985760000|2021-08-03 10:16:00|7314.9|7312.1|7315.9|7313.1|7315.9|7313.1|7314.9|7312.1|8
1627985770000|2021-08-03 10:16:10|7316.9|7314.1|7318.3|7315.5|7318.7|7315.9|7316.9|7314.1|111
1627985780000|2021-08-03 10:16:20|7318.9|7316.1|7316.9|7314.1|7318.9|7316.1|7316.9|7314.1|11
1627985790000|2021-08-03 10:16:30|7316.4|7313.6|7318.4|7315.6|7318.4|7315.6|7316.4|7313.6|23
1627985800000|2021-08-03 10:16:40|7318.8|7316|7318.4|7315.6|7318.9|7316.1|7318.4|7315.6|9
1627985810000|2021-08-03 10:16:50|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|4
1627985820000|2021-08-03 10:17:00|7319.9|7317.1|7317.9|7315.1|7319.9|7317.1|7317.4|7314.6|7
1627985830000|2021-08-03 10:17:10|7317.4|7314.6|7317.9|7315.1|7317.9|7315.1|7317.4|7314.6|2
1627985840000|2021-08-03 10:17:20|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|22
1627985850000|2021-08-03 10:17:30|||||||||18
1627985860000|2021-08-03 10:17:40|7318.9|7316.1|7319.9|7317.1|7320.9|7318.1|7318.9|7316.1|86
1627985870000|2021-08-03 10:17:50|7319.4|7316.6|7319.9|7317.1|7319.9|7317.1|7319.4|7316.6|12
1627985880000|2021-08-03 10:18:00|7319.4|7316.6|7319.4|7316.6|7319.9|7317.1|7319.4|7316.6|17
1627985890000|2021-08-03 10:18:10|7319.9|7317.1|7319.4|7316.6|7319.9|7317.1|7318.9|7316.1|4
1627985900000|2021-08-03 10:18:20|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|2
1627985910000|2021-08-03 10:18:30|7319.4|7316.6|7319.9|7317.1|7319.9|7317.1|7318.9|7316.1|7
1627985920000|2021-08-03 10:18:40|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|2
1627985930000|2021-08-03 10:18:50|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|15
1627985940000|2021-08-03 10:19:00|7319.9|7317.1|7318.9|7316.1|7319.9|7317.1|7318.9|7316.1|23
1627985950000|2021-08-03 10:19:10|7319.3|7316.5|7319.9|7317.1|7319.9|7317.1|7318.9|7316.1|50
1627985960000|2021-08-03 10:19:20|||||||||21
1627985970000|2021-08-03 10:19:30|7320.9|7318.1|7319.9|7317.1|7320.9|7318.1|7319.9|7317.1|17
1627985980000|2021-08-03 10:19:40|||||||||5
1627985990000|2021-08-03 10:19:50|||||||||7
1627986000000|2021-08-03 10:20:00|7319.8|7317|7319.9|7317.1|7319.9|7317.1|7318.9|7316.1|10
1627986010000|2021-08-03 10:20:10|7319.8|7317|7319.9|7317.1|7320.7|7317.9|7319|7316.2|166
1627986020000|2021-08-03 10:20:20|7319.5|7316.7|7320|7317.2|7320|7317.2|7319|7316.2|49
1627986030000|2021-08-03 10:20:30|7320.1|7317.3|7317.9|7315.1|7320.1|7317.3|7317.9|7315.1|43
1627986040000|2021-08-03 10:20:40|7317.1|7314.3|7318|7315.2|7318|7315.2|7317.1|7314.3|49
1627986050000|2021-08-03 10:20:50|7319|7316.2|7319.9|7317.1|7319.9|7317.1|7319|7316.2|7
1627986060000|2021-08-03 10:21:00|7320|7317.2|7319|7316.2|7320|7317.2|7319|7316.2|8
1627986070000|2021-08-03 10:21:10|7319.1|7316.3|7319.5|7316.7|7320|7317.2|7319.1|7316.3|5
1627986080000|2021-08-03 10:21:20|7319.9|7317.1|7319.5|7316.7|7320.3|7317.5|7319.5|7316.7|13
1627986090000|2021-08-03 10:21:30|7319.9|7317.1|7317.5|7314.7|7319.9|7317.1|7317.5|7314.7|10
1627986100000|2021-08-03 10:21:40|7318.5|7315.7|7318|7315.2|7318.5|7315.7|7317.5|7314.7|51
1627986110000|2021-08-03 10:21:50|7317.6|7314.8|7315.1|7312.3|7318|7315.2|7315|7312.2|17
1627986120000|2021-08-03 10:22:00|7315|7312.2|7314.5|7311.7|7315|7312.2|7314|7311.2|65
1627986130000|2021-08-03 10:22:10|7314.9|7312.1|7315.5|7312.7|7316|7313.2|7314.9|7312.1|12
1627986140000|2021-08-03 10:22:20|7315.6|7312.8|7316|7313.2|7316|7313.2|7315.6|7312.8|1
1627986150000|2021-08-03 10:22:30|||||||||3
1627986160000|2021-08-03 10:22:40|7316.1|7313.3|7317.6|7314.8|7318|7315.2|7316.1|7313.3|5
1627986170000|2021-08-03 10:22:50|7317|7314.2|7315|7312.2|7317|7314.2|7314.6|7311.8|61
1627986180000|2021-08-03 10:23:00|7315.1|7312.3|7315|7312.2|7315.1|7312.3|7314.6|7311.8|10
1627986190000|2021-08-03 10:23:10|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|17
1627986200000|2021-08-03 10:23:20|7315|7312.2|7316.5|7313.7|7316.5|7313.7|7315|7312.2|4
1627986210000|2021-08-03 10:23:30|7316.1|7313.3|7314.9|7312.1|7316.1|7313.3|7314.9|7312.1|53
1627986220000|2021-08-03 10:23:40|7315|7312.2|7309.1|7306.3|7315.5|7312.7|7309.1|7306.3|113
1627986230000|2021-08-03 10:23:50|7308.6|7305.8|7311|7308.2|7311|7308.2|7308.6|7305.8|40
1627986240000|2021-08-03 10:24:00|7310.6|7307.8|7310.1|7307.3|7312|7309.2|7310.1|7307.3|69
1627986250000|2021-08-03 10:24:10|7310.5|7307.7|7312.5|7309.7|7312.5|7309.7|7310.5|7307.7|5
1627986260000|2021-08-03 10:24:20|7312.9|7310.1|7312.5|7309.7|7312.9|7310.1|7312.5|7309.7|0
1627986270000|2021-08-03 10:24:30|7312.9|7310.1|7312.1|7309.3|7312.9|7310.1|7312.1|7309.3|2
1627986280000|2021-08-03 10:24:40|7311.6|7308.8|7312|7309.2|7312|7309.2|7311.6|7308.8|2
1627986290000|2021-08-03 10:24:50|7311.6|7308.8|7312|7309.2|7312|7309.2|7311.5|7308.7|6
1627986300000|2021-08-03 10:25:00|7311.2|7308.4|7311|7308.2|7311.2|7308.4|7309.6|7306.8|15
1627986310000|2021-08-03 10:25:10|7312|7309.2|7312.1|7309.3|7312.1|7309.3|7312|7309.2|15
1627986320000|2021-08-03 10:25:20|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|56
1627986330000|2021-08-03 10:25:30|||||||||2
1627986340000|2021-08-03 10:25:40|7313.5|7310.7|7314|7311.2|7314|7311.2|7313.5|7310.7|34
1627986350000|2021-08-03 10:25:50|7315|7312.2|7315.6|7312.8|7316.1|7313.3|7315|7312.2|57
1627986360000|2021-08-03 10:26:00|7316|7313.2|7315.1|7312.3|7316|7313.2|7315.1|7312.3|5
1627986370000|2021-08-03 10:26:10|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|0
1627986380000|2021-08-03 10:26:20|7314.8|7312|7316.9|7314.1|7317|7314.2|7314|7311.2|59
1627986390000|2021-08-03 10:26:30|7317.1|7314.3|7318.5|7315.7|7319|7316.2|7317.1|7314.3|39
1627986400000|2021-08-03 10:26:40|7318.4|7315.6|7316.6|7313.8|7318.6|7315.6|7316.5|7313.7|83
1627986410000|2021-08-03 10:26:50|7317.4|7314.6|7318|7315.2|7318|7315.2|7317.4|7314.6|5
1627986420000|2021-08-03 10:27:00|7317.9|7315.1|7317|7314.2|7317.9|7315.1|7317|7314.2|6
1627986430000|2021-08-03 10:27:10|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7316.5|7313.7|0
1627986440000|2021-08-03 10:27:20|7316|7313.2|7315.5|7312.7|7316|7313.2|7315.5|7312.7|3
1627986450000|2021-08-03 10:27:30|7315.6|7312.8|7316|7313.2|7316|7313.2|7315.5|7312.7|4
1627986460000|2021-08-03 10:27:40|7315.6|7312.8|7315.5|7312.7|7316|7313.2|7315.5|7312.7|1
1627986470000|2021-08-03 10:27:50|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1627986480000|2021-08-03 10:28:00|7315|7312.2|7315|7312.2|7315|7312.2|7314|7311.2|50
1627986490000|2021-08-03 10:28:10|||||||||1
1627986500000|2021-08-03 10:28:20|7314.2|7311.4|7312.4|7309.6|7314.2|7311.4|7312.1|7309.3|6
1627986510000|2021-08-03 10:28:30|7312.5|7309.7|7313|7310.2|7313|7310.2|7312|7309.2|18
1627986520000|2021-08-03 10:28:40|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|4
1627986530000|2021-08-03 10:28:50|||||||||4
1627986540000|2021-08-03 10:29:00|7313.6|7310.8|7314|7311.2|7314|7311.2|7313.6|7310.8|3
1627986550000|2021-08-03 10:29:10|7313.8|7311|7313|7310.2|7313.8|7311|7313|7310.2|2
1627986560000|2021-08-03 10:29:20|7312.6|7309.8|7311.6|7308.8|7312.6|7309.8|7311.6|7308.8|3
1627986570000|2021-08-03 10:29:30|7312|7309.2|7311|7308.2|7312|7309.2|7310.6|7307.8|8
1627986580000|2021-08-03 10:29:40|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|3
1627986590000|2021-08-03 10:29:50|7310.1|7307.3|7310.1|7307.3|7311|7308.2|7310.1|7307.3|13
1627986600000|2021-08-03 10:30:00|7310|7307.2|7309|7306.2|7310|7307.2|7309|7306.2|41
1627986610000|2021-08-03 10:30:10|7310|7307.2|7310|7307.2|7311|7308.2|7309.5|7306.7|36
1627986630000|2021-08-03 10:30:30|7309.9|7307.1|7309.6|7306.8|7310|7307.2|7309.1|7306.3|3
1627986640000|2021-08-03 10:30:40|7310|7307.2|7310|7307.2|7310|7307.2|7309.6|7306.8|0
1627986660000|2021-08-03 10:31:00|7310.1|7307.3|7310.1|7307.3|7311|7308.2|7310.1|7307.3|11
1627986670000|2021-08-03 10:31:10|7310|7307.2|7311|7308.2|7311|7308.2|7310|7307.2|8
1627986680000|2021-08-03 10:31:20|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|0
1627986690000|2021-08-03 10:31:30|7311|7308.2|7311.9|7309.1|7311.9|7309.1|7310.6|7307.8|7
1627986700000|2021-08-03 10:31:40|7312|7309.2|7311|7308.2|7312|7309.2|7311|7308.2|2
1627986710000|2021-08-03 10:31:50|||||||||4
1627986730000|2021-08-03 10:32:10|||||||||1
1627986740000|2021-08-03 10:32:20|7311.1|7308.3|7311.6|7308.8|7312|7309.2|7311|7308.2|16
1627986750000|2021-08-03 10:32:30|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|1
1627986760000|2021-08-03 10:32:40|7311.5|7308.7|7311.6|7308.8|7311.6|7308.8|7311.5|7308.7|2
1627986770000|2021-08-03 10:32:50|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|0
1627986780000|2021-08-03 10:33:00|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|0
1627986790000|2021-08-03 10:33:10|7312.9|7310.1|7313|7310.2|7313|7310.2|7312.9|7310.1|21
1627986800000|2021-08-03 10:33:20|7313.5|7310.7|7314|7311.2|7314|7311.2|7313.5|7310.7|51
1627986810000|2021-08-03 10:33:30|7314.1|7311.3|7314.9|7312.1|7314.9|7312.1|7314.1|7311.3|1
1627986830000|2021-08-03 10:33:50|7315|7312.2|7315.1|7312.3|7315.1|7312.3|7315|7312.2|2
1627986840000|2021-08-03 10:34:00|7315.9|7313.1|7317.5|7314.7|7318|7315.2|7315.9|7313.1|76
1627986850000|2021-08-03 10:34:10|7317.4|7314.6|7317|7314.2|7317.4|7314.6|7316.6|7313.8|26
1627986860000|2021-08-03 10:34:20|7317.2|7314.4|7317.6|7314.8|7318.5|7315.7|7317.2|7314.4|8
1627986870000|2021-08-03 10:34:30|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317|7314.2|2
1627986890000|2021-08-03 10:34:50|||||||||3
1627986900000|2021-08-03 10:35:00|7317.9|7315.1|7318.1|7315.3|7318.1|7315.3|7317.9|7315.1|1
1627986910000|2021-08-03 10:35:10|7318.6|7315.8|7317.9|7315.1|7319|7316.2|7317.5|7314.7|13
1627986920000|2021-08-03 10:35:20|7318|7315.2|7318.1|7315.3|7318.9|7316.1|7318|7315.2|21
1627986930000|2021-08-03 10:35:30|7319|7316.2|7319.6|7316.8|7320.1|7317.3|7319|7316.2|18
1627986940000|2021-08-03 10:35:40|7319|7316.2|7319|7316.2|7319|7316.2|7318.6|7315.8|0
1627986950000|2021-08-03 10:35:50|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|0
1627986960000|2021-08-03 10:36:00|7318.9|7316.1|7318.6|7315.8|7319|7316.2|7318.5|7315.7|2
1627986970000|2021-08-03 10:36:10|7319|7316.2|7319.1|7316.3|7319.1|7316.3|7319|7316.2|0
1627986980000|2021-08-03 10:36:20|7318.9|7316.1|7319|7316.2|7319|7316.2|7318.5|7315.7|11
1627987000000|2021-08-03 10:36:40|7318.6|7315.8|7317.6|7314.8|7318.6|7315.8|7317.6|7314.8|42
1627987010000|2021-08-03 10:36:50|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|1
1627987020000|2021-08-03 10:37:00|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|0
1627987030000|2021-08-03 10:37:10|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|0
1627987050000|2021-08-03 10:37:30|||||||||2
1627987070000|2021-08-03 10:37:50|7318.9|7316.1|7318.6|7315.8|7319.1|7316.3|7318.6|7315.8|13
1627987080000|2021-08-03 10:38:00|7319|7316.2|7318.6|7315.8|7319|7316.2|7318.6|7315.8|13
1627987090000|2021-08-03 10:38:10|7319|7316.2|7319.1|7316.3|7320.1|7317.3|7319|7316.2|10
1627987100000|2021-08-03 10:38:20|7319.9|7317.1|7320|7317.2|7320|7317.2|7319.5|7316.7|3
1627987110000|2021-08-03 10:38:30|7320.1|7317.3|7319.6|7316.8|7320.6|7317.8|7319.6|7316.8|5
1627987120000|2021-08-03 10:38:40|7319.2|7316.4|7320|7317.2|7320|7317.2|7319.1|7316.3|3
1627987130000|2021-08-03 10:38:50|7319.6|7316.8|7320|7317.2|7320|7317.2|7319.6|7316.8|5
1627987140000|2021-08-03 10:39:00|7320.2|7317.4|7320|7317.2|7320.2|7317.4|7320|7317.2|6
1627987150000|2021-08-03 10:39:10|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|2
1627987160000|2021-08-03 10:39:20|7319.9|7317.1|7319.1|7316.3|7319.9|7317.1|7319.1|7316.3|8
1627987170000|2021-08-03 10:39:30|||||||||1
1627987180000|2021-08-03 10:39:40|7319|7316.2|7319|7316.2|7319|7316.2|7318.1|7315.3|5
1627987190000|2021-08-03 10:39:50|7318.6|7315.8|7319|7316.2|7319|7316.2|7318.6|7315.8|0
1627987200000|2021-08-03 10:40:00|7319.1|7316.3|7320|7317.2|7320|7317.2|7319.1|7316.3|315
1627987210000|2021-08-03 10:40:10|7319.5|7316.7|7319|7316.2|7319.5|7316.7|7318.6|7315.8|30
1627987220000|2021-08-03 10:40:20|7319.1|7316.3|7320.1|7317.3|7320.1|7317.3|7319.1|7316.3|6
1627987230000|2021-08-03 10:40:30|7320.2|7317.4|7320.1|7317.3|7320.2|7317.4|7320.1|7317.3|18
1627987240000|2021-08-03 10:40:40|7320|7317.2|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|22
1627987250000|2021-08-03 10:40:50|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|4
1627987260000|2021-08-03 10:41:00|7319.6|7316.8|7320|7317.2|7320|7317.2|7319.6|7316.8|3
1627987270000|2021-08-03 10:41:10|7320.6|7317.8|7320|7317.2|7321|7318.2|7320|7317.2|17
1627987280000|2021-08-03 10:41:20|7319.6|7316.8|7319.1|7316.3|7319.6|7316.8|7319.1|7316.3|3
1627987290000|2021-08-03 10:41:30|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|0
1627987300000|2021-08-03 10:41:40|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|2
1627987310000|2021-08-03 10:41:50|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|8
1627987320000|2021-08-03 10:42:00|7319|7316.2|7317|7314.2|7319|7316.2|7316.1|7313.3|37
1627987330000|2021-08-03 10:42:10|7316.7|7313.9|7317|7314.2|7317|7314.2|7316.6|7313.8|1
1627987340000|2021-08-03 10:42:20|7317.1|7314.3|7318|7315.2|7318.1|7315.3|7317.1|7314.3|4
1627987350000|2021-08-03 10:42:30|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|1
1627987360000|2021-08-03 10:42:40|7318|7315.2|7316.6|7313.8|7318.1|7315.3|7316.6|7313.8|4
1627987400000|2021-08-03 10:43:20|7317|7314.2|7316.1|7313.3|7317.1|7314.3|7316.1|7313.3|6
1627987410000|2021-08-03 10:43:30|7316.2|7313.4|7316.5|7313.7|7316.6|7313.8|7316.2|7313.4|3
1627987420000|2021-08-03 10:43:40|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|0
1627987430000|2021-08-03 10:43:50|7317.1|7314.3|7317.9|7315.1|7317.9|7315.1|7317.1|7314.3|8
1627987440000|2021-08-03 10:44:00|7318|7315.2|7318.1|7315.3|7319|7316.2|7318|7315.2|9
1627987450000|2021-08-03 10:44:10|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|1
1627987470000|2021-08-03 10:44:30|7317.1|7314.3|7316.6|7313.8|7317.1|7314.3|7316.6|7313.8|8
1627987480000|2021-08-03 10:44:40|7316.5|7313.7|7316.1|7313.3|7316.5|7313.7|7316.1|7313.3|2
1627987490000|2021-08-03 10:44:50|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|2
1627987500000|2021-08-03 10:45:00|7315.2|7312.4|7315.6|7312.8|7316|7313.2|7315.1|7312.3|9
1627987510000|2021-08-03 10:45:10|7315.7|7312.9|7316.1|7313.3|7316.1|7313.3|7315.7|7312.9|1
1627987520000|2021-08-03 10:45:20|7315.2|7312.4|7314.6|7311.8|7315.2|7312.4|7314.6|7311.8|6
1627987530000|2021-08-03 10:45:30|7314.2|7311.4|7313.6|7310.8|7314.2|7311.4|7313.6|7310.8|3
1627987540000|2021-08-03 10:45:40|7313.2|7310.4|7317|7314.2|7317|7314.2|7313.1|7310.3|87
1627987550000|2021-08-03 10:45:50|7316.6|7313.8|7316.1|7313.3|7316.6|7313.8|7316.1|7313.3|19
1627987560000|2021-08-03 10:46:00|7316|7313.2|7315.9|7313.1|7316.1|7313.3|7315.1|7312.3|35
1627987570000|2021-08-03 10:46:10|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|0
1627987580000|2021-08-03 10:46:20|7316.9|7314.1|7317.6|7314.8|7318|7315.2|7316.9|7314.1|7
1627987590000|2021-08-03 10:46:30|7318|7315.2|7317.6|7314.8|7318|7315.2|7317.6|7314.8|1
1627987600000|2021-08-03 10:46:40|7318|7315.2|7317.6|7314.8|7318|7315.2|7317.6|7314.8|1
1627987610000|2021-08-03 10:46:50|7317|7314.2|7317.6|7314.8|7317.6|7314.8|7317|7314.2|5
1627987620000|2021-08-03 10:47:00|7318|7315.2|7318.1|7315.3|7318.1|7315.3|7318|7315.2|2
1627987630000|2021-08-03 10:47:10|7318.6|7315.8|7319.6|7316.8|7320|7317.2|7318.6|7315.8|18
1627987640000|2021-08-03 10:47:20|||||||||1
1627987650000|2021-08-03 10:47:30|7319.5|7316.7|7318.7|7315.9|7319.5|7316.7|7318.7|7315.9|1
1627987660000|2021-08-03 10:47:40|7318.6|7315.8|7317.1|7314.3|7318.6|7315.8|7317.1|7314.3|0
1627987670000|2021-08-03 10:47:50|7316.6|7313.8|7317|7314.2|7317|7314.2|7316.6|7313.8|3
1627987680000|2021-08-03 10:48:00|7316.6|7313.8|7315.1|7312.3|7316.6|7313.8|7315.1|7312.3|2
1627987690000|2021-08-03 10:48:10|7315|7312.2|7316.6|7313.8|7317|7314.2|7315|7312.2|27
1627987700000|2021-08-03 10:48:20|7316.1|7313.3|7315.6|7312.8|7316.1|7313.3|7315.6|7312.8|12
1627987710000|2021-08-03 10:48:30|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|1
1627987720000|2021-08-03 10:48:40|7315.1|7312.3|7315.1|7312.3|7315.6|7312.8|7314.6|7311.8|1
1627987730000|2021-08-03 10:48:50|7315|7312.2|7314.6|7311.8|7315|7312.2|7314.6|7311.8|3
1627987740000|2021-08-03 10:49:00|7315|7312.2|7314.6|7311.8|7315|7312.2|7314.6|7311.8|2
1627987750000|2021-08-03 10:49:10|7315|7312.2|7315.1|7312.3|7315.1|7312.3|7315|7312.2|3
1627987760000|2021-08-03 10:49:20|7314.6|7311.8|7313.1|7310.3|7314.6|7311.8|7313.1|7310.3|10
1627987770000|2021-08-03 10:49:30|||||||||2
1627987790000|2021-08-03 10:49:50|7314.1|7311.3|7315.6|7312.8|7315.6|7312.8|7314.1|7311.3|27
1627987800000|2021-08-03 10:50:00|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|0
1627987820000|2021-08-03 10:50:20|7316|7313.2|7315.6|7312.8|7316|7313.2|7315.6|7312.8|4
1627987830000|2021-08-03 10:50:30|7315|7312.2|7315.1|7312.3|7315.1|7312.3|7315|7312.2|1
1627987850000|2021-08-03 10:50:50|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|7314.6|7311.8|1
1627987860000|2021-08-03 10:51:00|7314.1|7311.3|7313.5|7310.7|7314.1|7311.3|7313|7310.2|4
1627987870000|2021-08-03 10:51:10|7314|7311.2|7313.6|7310.8|7314|7311.2|7313.6|7310.8|1
1627987880000|2021-08-03 10:51:20|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|1
1627987890000|2021-08-03 10:51:30|7314.1|7311.3|7314|7311.2|7314.1|7311.3|7314|7311.2|2
1627987910000|2021-08-03 10:51:50|7313.6|7310.8|7312.6|7309.8|7313.6|7310.8|7312.6|7309.8|2
1627987920000|2021-08-03 10:52:00|7313|7310.2|7312.6|7309.8|7313.1|7310.3|7312.6|7309.8|1
1627987930000|2021-08-03 10:52:10|||||||||1
1627987940000|2021-08-03 10:52:20|7312.5|7309.7|7312.1|7309.3|7312.5|7309.7|7312.1|7309.3|2
1627987950000|2021-08-03 10:52:30|||||||||5
1627987960000|2021-08-03 10:52:40|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|1
1627987970000|2021-08-03 10:52:50|7312.1|7309.3|7311.6|7308.8|7312.1|7309.3|7311.6|7308.8|6
1627987980000|2021-08-03 10:53:00|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|0
1627987990000|2021-08-03 10:53:10|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|1
1627988000000|2021-08-03 10:53:20|||||||||1
1627988010000|2021-08-03 10:53:30|7311.1|7308.3|7313|7310.2|7313|7310.2|7311.1|7308.3|11
1627988020000|2021-08-03 10:53:40|7313.1|7310.3|7313.9|7311.1|7313.9|7311.1|7313.1|7310.3|52
1627988030000|2021-08-03 10:53:50|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|1
1627988040000|2021-08-03 10:54:00|7314.1|7311.3|7312.1|7309.3|7314.1|7311.3|7312.1|7309.3|9
1627988050000|2021-08-03 10:54:10|7311.6|7308.8|7311.1|7308.3|7311.6|7308.8|7310.1|7307.3|10
1627988060000|2021-08-03 10:54:20|7311|7308.2|7310|7307.2|7311|7308.2|7310|7307.2|10
1627988070000|2021-08-03 10:54:30|7309.1|7306.3|7310|7307.2|7310|7307.2|7309.1|7306.3|3
1627988080000|2021-08-03 10:54:40|7311.1|7308.3|7312|7309.2|7312|7309.2|7311.1|7308.3|6
1627988090000|2021-08-03 10:54:50|7311.6|7308.8|7312|7309.2|7312|7309.2|7311.6|7308.8|0
1627988100000|2021-08-03 10:55:00|7311.9|7309.1|7311.1|7308.3|7311.9|7309.1|7311.1|7308.3|16
1627988110000|2021-08-03 10:55:10|7311|7308.2|7312.1|7309.3|7312.1|7309.3|7310.6|7307.8|6
1627988120000|2021-08-03 10:55:20|7313|7310.2|7312.6|7309.8|7313|7310.2|7312.6|7309.8|2
1627988140000|2021-08-03 10:55:40|7312.1|7309.3|7312|7309.2|7312.1|7309.3|7311.6|7308.8|4
1627988150000|2021-08-03 10:55:50|7311.6|7308.8|7311.6|7308.8|7312|7309.2|7311.6|7308.8|8
1627988160000|2021-08-03 10:56:00|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|2
1627988170000|2021-08-03 10:56:10|||||||||1
1627988180000|2021-08-03 10:56:20|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|1
1627988190000|2021-08-03 10:56:30|7312|7309.2|7312|7309.2|7312.1|7309.3|7311.1|7307.7|60
1627988200000|2021-08-03 10:56:40|||||||||1
1627988210000|2021-08-03 10:56:50|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|2
1627988220000|2021-08-03 10:57:00|7311.1|7308.3|7310|7307.2|7311.1|7308.3|7310|7307.2|2
1627988230000|2021-08-03 10:57:10|||||||||1
1627988240000|2021-08-03 10:57:20|||||||||1
1627988260000|2021-08-03 10:57:40|7309.5|7306.7|7310|7307.2|7310|7307.2|7309|7306.2|21
1627988270000|2021-08-03 10:57:50|7311|7308.2|7312|7309.2|7312|7309.2|7310.5|7307.7|25
1627988280000|2021-08-03 10:58:00|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|0
1627988290000|2021-08-03 10:58:10|7312|7309.2|7311|7308.2|7312|7309.2|7311|7308.2|1
1627988300000|2021-08-03 10:58:20|7311.1|7308.3|7311.5|7308.7|7311.5|7308.7|7311.1|7308.3|2
1627988310000|2021-08-03 10:58:30|7311|7308.2|7311|7308.2|7311|7308.2|7310.1|7307.3|2
1627988320000|2021-08-03 10:58:40|7310.5|7307.7|7311.5|7308.7|7311.5|7308.7|7310.5|7307.7|3
1627988330000|2021-08-03 10:58:50|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7309.9|7307.1|12
1627988340000|2021-08-03 10:59:00|7310.5|7307.7|7312|7309.2|7312|7309.2|7310.5|7307.7|35
1627988350000|2021-08-03 10:59:10|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|1
1627988370000|2021-08-03 10:59:30|7312|7309.2|7311|7308.2|7312|7309.2|7311|7308.2|5
1627988380000|2021-08-03 10:59:40|||||||||1
1627988390000|2021-08-03 10:59:50|7311.9|7309.1|7312.9|7310.1|7312.9|7310.1|7311.9|7309.1|10
1627988400000|2021-08-03 11:00:00|7313|7310.2|7312|7309.2|7313|7310.2|7312|7309.2|3
1627988410000|2021-08-03 11:00:10|7313|7310.2|7312.5|7309.7|7313|7310.2|7312.5|7309.7|4
1627988420000|2021-08-03 11:00:20|7312.1|7309.3|7310|7307.2|7312.1|7309.3|7310|7307.2|51
1627988430000|2021-08-03 11:00:30|||||||||1
1627988440000|2021-08-03 11:00:40|||||||||2
1627988460000|2021-08-03 11:01:00|7310.8|7308|7311|7308.2|7311|7308.2|7310.8|7308|11
1627988470000|2021-08-03 11:01:10|||||||||1
1627988480000|2021-08-03 11:01:20|7310.9|7308.1|7309|7306.2|7310.9|7308.1|7309|7306.2|11
1627988490000|2021-08-03 11:01:30|7310|7307.2|7310|7307.2|7310|7307.2|7309.5|7306.7|4
1627988500000|2021-08-03 11:01:40|7310.5|7307.7|7311|7308.2|7311|7308.2|7310.5|7307.7|10
1627988510000|2021-08-03 11:01:50|||||||||4
1627988520000|2021-08-03 11:02:00|||||||||1
1627988530000|2021-08-03 11:02:10|||||||||1
1627988550000|2021-08-03 11:02:30|||||||||1
1627988560000|2021-08-03 11:02:40|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|4
1627988570000|2021-08-03 11:02:50|7310.1|7307.3|7311|7308.2|7311|7308.2|7310.1|7307.3|5
1627988580000|2021-08-03 11:03:00|7310.5|7307.7|7311|7308.2|7311|7308.2|7310.5|7307.7|2
1627988590000|2021-08-03 11:03:10|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|4
1627988600000|2021-08-03 11:03:20|7311.5|7308.7|7312.5|7309.7|7313|7310.2|7311.5|7308.7|5
1627988610000|2021-08-03 11:03:30|7313|7310.2|7311.5|7308.7|7313|7310.2|7311.5|7308.7|2
1627988620000|2021-08-03 11:03:40|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|1
1627988630000|2021-08-03 11:03:50|7312.5|7309.7|7314.5|7311.7|7315|7312.2|7312.5|7309.7|100
1627988640000|2021-08-03 11:04:00|7314|7311.2|7314|7311.2|7314|7311.2|7313.5|7310.7|3
1627988650000|2021-08-03 11:04:10|7314.1|7311.3|7315|7312.2|7316|7313.2|7314.1|7311.3|150
1627988660000|2021-08-03 11:04:20|7314.5|7311.7|7315|7312.2|7315|7312.2|7314.5|7311.7|0
1627988670000|2021-08-03 11:04:30|7314.5|7311.7|7314|7311.2|7314.5|7311.7|7313.5|7310.7|8
1627988680000|2021-08-03 11:04:40|7313.5|7310.7|7314|7311.2|7314|7311.2|7313.5|7310.7|1
1627988690000|2021-08-03 11:04:50|7313.5|7310.7|7313|7310.2|7313.5|7310.7|7313|7310.2|5
1627988700000|2021-08-03 11:05:00|7312.5|7309.7|7312|7309.2|7312.5|7309.7|7312|7309.2|0
1627988710000|2021-08-03 11:05:10|7311.5|7308.7|7312|7309.2|7312|7309.2|7311.5|7308.7|0
1627988720000|2021-08-03 11:05:20|7311.5|7308.7|7311|7308.2|7311.5|7308.7|7311|7308.2|2
1627988730000|2021-08-03 11:05:30|||||||||4
1627988740000|2021-08-03 11:05:40|||||||||3
1627988750000|2021-08-03 11:05:50|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|5
1627988760000|2021-08-03 11:06:00|7310|7307.2|7309|7306.2|7310|7307.2|7309|7306.2|2
1627988770000|2021-08-03 11:06:10|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|0
1627988780000|2021-08-03 11:06:20|7309|7306.2|7308|7305.2|7309|7306.2|7308|7305.2|12
1627988790000|2021-08-03 11:06:30|||||||||31
1627988800000|2021-08-03 11:06:40|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|1
1627988820000|2021-08-03 11:07:00|7309|7306.2|7309|7306.2|7309|7306.2|7309|7306.2|0
1627988830000|2021-08-03 11:07:10|7309.5|7306.7|7310.4|7307.6|7310.4|7307.6|7309.5|7306.7|7
1627988840000|2021-08-03 11:07:20|7310.1|7307.3|7310|7307.2|7310.5|7307.7|7310|7307.2|1
1627988870000|2021-08-03 11:07:50|||||||||5
1627988880000|2021-08-03 11:08:00|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|1
1627988890000|2021-08-03 11:08:10|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|7310.4|7307.6|3
1627988900000|2021-08-03 11:08:20|7310|7307.2|7306.9|7304.1|7310|7307.2|7306|7303.2|137
1627988910000|2021-08-03 11:08:30|7307|7304.2|7307.9|7305.1|7307.9|7305.1|7307|7304.2|72
1627988920000|2021-08-03 11:08:40|7307.5|7304.7|7307.5|7304.7|7307.9|7305.1|7307.5|7304.7|1
1627988930000|2021-08-03 11:08:50|7307.4|7304.6|7307.5|7304.7|7307.9|7305.1|7307.4|7304.6|2
1627988950000|2021-08-03 11:09:10|7307.9|7305.1|7308.4|7305.6|7308.9|7306.1|7307.9|7305.1|8
1627988960000|2021-08-03 11:09:20|7308.9|7306.1|7309.4|7306.6|7309.9|7307.1|7308.9|7306.1|7
1627988970000|2021-08-03 11:09:30|7309.5|7306.7|7310.9|7308.1|7310.9|7308.1|7309.5|7306.7|3
1627988980000|2021-08-03 11:09:40|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|2
1627988990000|2021-08-03 11:09:50|7310.1|7307.3|7311|7308.2|7311|7308.2|7310.1|7307.3|3
1627989000000|2021-08-03 11:10:00|7310.9|7308.1|7310|7307.2|7310.9|7308.1|7310|7307.2|3
1627989010000|2021-08-03 11:10:10|7310.1|7307.3|7308.5|7305.7|7310.1|7307.3|7308.5|7305.7|8
1627989020000|2021-08-03 11:10:20|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|0
1627989040000|2021-08-03 11:10:40|7306.4|7303.6|7306.9|7304.1|7307.4|7304.6|7306.4|7303.6|95
1627989050000|2021-08-03 11:10:50|||||||||5
1627989060000|2021-08-03 11:11:00|7306|7303.2|7307.9|7305.1|7308.4|7305.6|7306|7303.2|12
1627989070000|2021-08-03 11:11:10|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|12
1627989090000|2021-08-03 11:11:30|7307.9|7305.1|7306.9|7304.1|7307.9|7305.1|7306.9|7304.1|9
1627989100000|2021-08-03 11:11:40|||||||||7
1627989110000|2021-08-03 11:11:50|7307.8|7305|7306.9|7304.1|7307.8|7305|7306.9|7304.1|16
1627989120000|2021-08-03 11:12:00|7307|7304.2|7307.4|7304.6|7307.4|7304.6|7306.9|7304.1|2
1627989130000|2021-08-03 11:12:10|7306.9|7304.1|7307.4|7304.6|7307.9|7305.1|7306.5|7303.7|119
1627989140000|2021-08-03 11:12:20|7306.9|7304.1|7306.4|7303.6|7307.4|7304.6|7305.9|7303.1|34
1627989150000|2021-08-03 11:12:30|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|23
1627989160000|2021-08-03 11:12:40|7304.4|7301.6|7304.9|7302.1|7304.9|7302.1|7303.5|7300.7|25
1627989170000|2021-08-03 11:12:50|7305|7302.2|7306.4|7303.6|7306.9|7304.1|7305|7302.2|29
1627989180000|2021-08-03 11:13:00|7306|7303.2|7306.5|7303.7|7306.5|7303.7|7305.9|7303.1|1
1627989190000|2021-08-03 11:13:10|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|0
1627989210000|2021-08-03 11:13:30|7307|7304.2|7307|7304.2|7307|7304.2|7307|7304.2|0
1627989230000|2021-08-03 11:13:50|7306.9|7304.1|7306.4|7303.6|7307|7304.2|7306|7303.2|18
1627989240000|2021-08-03 11:14:00|7306.5|7303.7|7306.9|7304.1|7306.9|7304.1|7306.5|7303.7|9
1627989250000|2021-08-03 11:14:10|7306.5|7303.7|7304.4|7301.6|7306.5|7303.7|7304|7301.2|15
1627989260000|2021-08-03 11:14:20|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|0
1627989270000|2021-08-03 11:14:30|7304.5|7301.7|7304.4|7301.6|7304.5|7301.7|7304|7301.2|2
1627989280000|2021-08-03 11:14:40|7304.9|7302.1|7304|7301.2|7304.9|7302.1|7304|7301.2|12
1627989290000|2021-08-03 11:14:50|7303.4|7300.6|7302.9|7300.1|7303.4|7300.6|7302.9|7300.1|14
1627989300000|2021-08-03 11:15:00|7302.5|7299.7|7302.4|7299.6|7302.9|7300.1|7302.1|7299.3|22
1627989310000|2021-08-03 11:15:10|7302.5|7299.7|7303.9|7301.1|7303.9|7301.1|7301.9|7299.1|29
1627989320000|2021-08-03 11:15:20|7303.5|7300.7|7303|7300.2|7303.5|7300.7|7303|7300.2|6
1627989330000|2021-08-03 11:15:30|||||||||3
1627989350000|2021-08-03 11:15:50|||||||||2
1627989360000|2021-08-03 11:16:00|7303.8|7301|7303.9|7301.1|7304|7301.2|7303.8|7301|4
1627989370000|2021-08-03 11:16:10|||||||||1
1627989380000|2021-08-03 11:16:20|7304.1|7301.3|7302.9|7300.1|7305|7302.2|7302.5|7299.7|26
1627989390000|2021-08-03 11:16:30|7303|7300.2|7302.9|7300.1|7303|7300.2|7302.9|7300.1|1
1627989410000|2021-08-03 11:16:50|7303|7300.2|7302.5|7299.7|7303|7300.2|7302.5|7299.7|28
1627989420000|2021-08-03 11:17:00|||||||||5
1627989430000|2021-08-03 11:17:10|7302.9|7300.1|7303|7300.2|7303|7300.2|7302.9|7300.1|19
1627989450000|2021-08-03 11:17:30|||||||||4
1627989460000|2021-08-03 11:17:40|7304|7301.2|7304|7301.2|7305|7302.2|7304|7301.2|25
1627989470000|2021-08-03 11:17:50|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|1
1627989480000|2021-08-03 11:18:00|7304|7301.2|7304.5|7301.7|7304.5|7301.7|7303.5|7300.7|24
1627989490000|2021-08-03 11:18:10|7305.3|7302.5|7305.9|7303.1|7307.4|7304.6|7305.3|7302.5|79
1627989500000|2021-08-03 11:18:20|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7
1627989510000|2021-08-03 11:18:30|7305.9|7303.1|7305.5|7302.7|7305.9|7303.1|7305.5|7302.7|5
1627989520000|2021-08-03 11:18:40|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|1
1627989530000|2021-08-03 11:18:50|7306|7303.2|7306.9|7304.1|7306.9|7304.1|7306|7303.2|15
1627989540000|2021-08-03 11:19:00|7307.4|7304.6|7307.9|7305.1|7307.9|7305.1|7307.4|7304.6|4
1627989550000|2021-08-03 11:19:10|7308.1|7305.3|7310.9|7308.1|7311.9|7309.1|7308.1|7305.3|65
1627989560000|2021-08-03 11:19:20|7311.9|7309.1|7312|7309.2|7312.9|7310.1|7311.9|7309.1|213
1627989570000|2021-08-03 11:19:30|7311.9|7309.1|7310.5|7307.7|7311.9|7309.1|7310.5|7307.7|5
1627989580000|2021-08-03 11:19:40|7310|7307.2|7309.9|7307.1|7310.5|7307.7|7309.5|7306.7|2
1627989590000|2021-08-03 11:19:50|7309.5|7306.7|7309.9|7307.1|7309.9|7307.1|7309.5|7306.7|1
1627989600000|2021-08-03 11:20:00|7310|7307.2|7313.9|7311.1|7314.2|7311.4|7309.9|7307.1|317
1627989610000|2021-08-03 11:20:10|7313.8|7311|7313|7310.2|7313.8|7311|7313|7310.2|8
1627989620000|2021-08-03 11:20:20|7312.5|7309.7|7312.9|7310.1|7312.9|7310.1|7312.5|7309.7|0
1627989630000|2021-08-03 11:20:30|7312.5|7309.7|7311.5|7308.7|7312.9|7310.1|7311.5|7308.7|2
1627989640000|2021-08-03 11:20:40|7311|7308.2|7310.4|7307.6|7311|7308.2|7310.4|7307.6|0
1627989660000|2021-08-03 11:21:00|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|1
1627989680000|2021-08-03 11:21:20|7312|7309.2|7314.4|7311.6|7314.4|7311.6|7312|7309.2|64
1627989690000|2021-08-03 11:21:30|7314|7311.2|7314.5|7311.7|7314.8|7312|7314|7311.2|11
1627989700000|2021-08-03 11:21:40|7314.1|7311.3|7314.4|7311.6|7314.4|7311.6|7314|7311.2|0
1627989710000|2021-08-03 11:21:50|7314.9|7312.1|7316.9|7314.1|7316.9|7314.1|7314.9|7312.1|48
1627989720000|2021-08-03 11:22:00|7317|7314.2|7316.5|7313.7|7317.9|7315.1|7316.5|7313.7|6
1627989730000|2021-08-03 11:22:10|7315.9|7313.1|7317|7314.2|7317|7314.2|7315.9|7313.1|1
1627989740000|2021-08-03 11:22:20|7317.5|7314.7|7318.5|7315.7|7318.5|7315.7|7317|7314.2|15
1627989750000|2021-08-03 11:22:30|7319|7316.2|7317.9|7315.1|7319|7316.2|7317.5|7314.7|3
1627989760000|2021-08-03 11:22:40|7317.1|7314.3|7317|7314.2|7317.1|7314.3|7317|7314.2|10
1627989770000|2021-08-03 11:22:50|7316.9|7314.1|7316.5|7313.7|7316.9|7314.1|7316.5|7313.7|2
1627989780000|2021-08-03 11:23:00|7316.1|7313.3|7316.9|7314.1|7317.5|7314.7|7316|7313.2|40
1627989790000|2021-08-03 11:23:10|7316.5|7313.7|7315.9|7313.1|7316.5|7313.7|7315.9|7313.1|1
1627989800000|2021-08-03 11:23:20|7315.4|7312.6|7314.5|7311.7|7315.4|7312.6|7314.5|7311.7|3
1627989810000|2021-08-03 11:23:30|7314.9|7312.1|7314.5|7311.7|7314.9|7312.1|7314.5|7311.7|0
1627989820000|2021-08-03 11:23:40|7314.9|7312.1|7314.5|7311.7|7314.9|7312.1|7314.5|7311.7|0
1627989830000|2021-08-03 11:23:50|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|0
1627989840000|2021-08-03 11:24:00|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|1
1627989850000|2021-08-03 11:24:10|7314|7311.2|7314|7311.2|7314|7311.2|7314|7311.2|0
1627989860000|2021-08-03 11:24:20|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|18
1627989870000|2021-08-03 11:24:30|7313.5|7310.7|7313.5|7310.7|7313.9|7311.1|7313.5|7310.7|0
1627989880000|2021-08-03 11:24:40|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|7313.5|7310.7|0
1627989900000|2021-08-03 11:25:00|7314.3|7311.5|7314.5|7311.7|7315.3|7312.5|7314.3|7311.5|24
1627989910000|2021-08-03 11:25:10|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|0
1627989920000|2021-08-03 11:25:20|7314.9|7312.1|7314.5|7311.7|7314.9|7312.1|7314.5|7311.7|18
1627989930000|2021-08-03 11:25:30|7314.9|7312.1|7314.5|7311.7|7314.9|7312.1|7314.5|7311.7|1
1627989950000|2021-08-03 11:25:50|||||||||11
1627989960000|2021-08-03 11:26:00|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|4
1627989980000|2021-08-03 11:26:20|||||||||1
1627989990000|2021-08-03 11:26:30|7314|7311.2|7313|7310.2|7314|7311.2|7313|7310.2|5
1627990000000|2021-08-03 11:26:40|7312.9|7310.1|7314|7311.2|7314.5|7311.7|7312.9|7310.1|64
1627990010000|2021-08-03 11:26:50|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|33
1627990020000|2021-08-03 11:27:00|7312.6|7309.8|7312.9|7310.1|7312.9|7310.1|7312.5|7309.7|0
1627990030000|2021-08-03 11:27:10|7312.5|7309.7|7312.5|7309.7|7313|7310.2|7312.5|7309.7|10
1627990040000|2021-08-03 11:27:20|7312.1|7309.3|7314|7311.2|7314|7311.2|7312|7309.2|123
1627990050000|2021-08-03 11:27:30|7315.3|7312.5|7315.5|7312.7|7316.8|7314|7315.3|7312.5|47
1627990060000|2021-08-03 11:27:40|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|2
1627990070000|2021-08-03 11:27:50|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|1
1627990090000|2021-08-03 11:28:10|||||||||3
1627990100000|2021-08-03 11:28:20|7315|7312.2|7315.9|7313.1|7315.9|7313.1|7315|7312.2|10
1627990110000|2021-08-03 11:28:30|7316|7313.2|7315.5|7312.7|7316|7313.2|7315.5|7312.7|1
1627990120000|2021-08-03 11:28:40|7315|7312.2|7314.5|7311.7|7315.9|7313.1|7314.5|7311.7|14
1627990130000|2021-08-03 11:28:50|7314.9|7312.1|7314.9|7312.1|7315|7312.2|7314.5|7311.7|1
1627990140000|2021-08-03 11:29:00|7315|7312.2|7315.9|7313.1|7315.9|7313.1|7314.6|7311.8|10
1627990150000|2021-08-03 11:29:10|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|6
1627990160000|2021-08-03 11:29:20|7316.8|7314|7318|7315.2|7318|7315.2|7316.8|7314|19
1627990170000|2021-08-03 11:29:30|7318.8|7316|7318.5|7315.7|7319|7316.2|7318.5|7315.7|10
1627990190000|2021-08-03 11:29:50|7318.1|7315.3|7316|7313.2|7318.1|7315.3|7316|7313.2|48
1627990200000|2021-08-03 11:30:00|7315|7312.2|7315|7312.2|7315|7312.2|7314|7311.2|33
1627990210000|2021-08-03 11:30:10|7314.9|7312.1|7314.5|7311.7|7314.9|7312.1|7314.5|7311.7|16
1627990220000|2021-08-03 11:30:20|7314.9|7312.1|7315|7312.2|7315|7312.2|7314.9|7312.1|2
1627990230000|2021-08-03 11:30:30|7315.2|7312.4|7316|7313.2|7316|7313.2|7315.2|7312.4|5
1627990240000|2021-08-03 11:30:40|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|4
1627990270000|2021-08-03 11:31:10|||||||||1
1627990290000|2021-08-03 11:31:30|7315.5|7312.7|7315.9|7313.1|7315.9|7313.1|7315.5|7312.7|6
1627990300000|2021-08-03 11:31:40|7316|7313.2|7317.5|7314.7|7317.9|7315.1|7316|7313.2|33
1627990310000|2021-08-03 11:31:50|7317|7314.2|7316|7313.2|7317|7314.2|7316|7313.2|9
1627990320000|2021-08-03 11:32:00|7315.5|7312.7|7317|7314.2|7317.5|7314.7|7315.5|7312.7|45
1627990330000|2021-08-03 11:32:10|7316.9|7314.1|7317|7314.2|7317|7314.2|7316.9|7314.1|11
1627990340000|2021-08-03 11:32:20|7316.5|7313.7|7317|7314.2|7318|7315.2|7316.5|7313.7|30
1627990350000|2021-08-03 11:32:30|7317.5|7314.7|7318|7315.2|7318|7315.2|7317.5|7314.7|59
1627990360000|2021-08-03 11:32:40|7319|7316.2|7318|7315.2|7319|7316.2|7318|7315.2|52
1627990370000|2021-08-03 11:32:50|7317.9|7315.1|7316.1|7313.3|7317.9|7315.1|7316.1|7313.3|41
1627990380000|2021-08-03 11:33:00|7316|7313.2|7318|7315.2|7318.4|7315.6|7316|7313.2|11
1627990390000|2021-08-03 11:33:10|7317.9|7315.1|7318|7315.2|7318|7315.2|7317.5|7314.7|25
1627990400000|2021-08-03 11:33:20|7318.2|7315.4|7319|7316.2|7319|7316.2|7318.2|7315.4|16
1627990410000|2021-08-03 11:33:30|7318.9|7316.1|7318|7315.2|7318.9|7316.1|7318|7315.2|6
1627990420000|2021-08-03 11:33:40|7317.9|7315.1|7318|7315.2|7318|7315.2|7317.9|7315.1|3
1627990430000|2021-08-03 11:33:50|||||||||2
1627990440000|2021-08-03 11:34:00|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|20
1627990450000|2021-08-03 11:34:10|||||||||4
1627990460000|2021-08-03 11:34:20|7318|7315.2|7317.9|7315.1|7318|7315.2|7317.9|7315.1|20
1627990470000|2021-08-03 11:34:30|7318|7315.2|7317.9|7315.1|7318|7315.2|7316.5|7313.7|47
1627990480000|2021-08-03 11:34:40|7318|7315.2|7318|7315.2|7318.4|7315.6|7318|7315.2|36
1627990490000|2021-08-03 11:34:50|||||||||2
1627990500000|2021-08-03 11:35:00|7317.9|7315.1|7318.9|7316.1|7318.9|7316.1|7317.9|7315.1|9
1627990510000|2021-08-03 11:35:10|7319|7316.2|7318|7315.2|7319|7316.2|7318|7315.2|7
1627990520000|2021-08-03 11:35:20|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|8
1627990530000|2021-08-03 11:35:30|7318.9|7316.1|7318.5|7315.7|7318.9|7316.1|7318.4|7315.6|26
1627990540000|2021-08-03 11:35:40|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|2
1627990550000|2021-08-03 11:35:50|7318|7315.2|7316.5|7313.7|7318|7315.2|7316.5|7313.7|7
1627990560000|2021-08-03 11:36:00|7316.4|7313.6|7312.5|7309.7|7316.4|7313.6|7312|7309.2|27
1627990570000|2021-08-03 11:36:10|7312.4|7309.6|7313|7310.2|7313|7310.2|7312.4|7309.6|5
1627990590000|2021-08-03 11:36:30|7312.9|7310.1|7313.4|7310.6|7313.9|7311.1|7312.9|7310.1|22
1627990600000|2021-08-03 11:36:40|7313.5|7310.7|7313|7310.2|7313.9|7311.1|7313|7310.2|6
1627990620000|2021-08-03 11:37:00|7313.8|7311|7314|7311.2|7314.4|7311.6|7313.8|7311|13
1627990630000|2021-08-03 11:37:10|7313.9|7311.1|7312.4|7309.6|7313.9|7311.1|7312|7309.2|20
1627990640000|2021-08-03 11:37:20|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|0
1627990650000|2021-08-03 11:37:30|7311.9|7309.1|7311|7308.2|7311.9|7309.1|7311|7308.2|114
1627990680000|2021-08-03 11:38:00|7310.2|7307.4|7310|7307.2|7310.2|7307.4|7310|7307.2|4
1627990690000|2021-08-03 11:38:10|7310.2|7307.4|7311|7308.2|7311|7308.2|7310.2|7307.4|12
1627990700000|2021-08-03 11:38:20|7310.9|7308.1|7310.5|7307.7|7310.9|7308.1|7310.5|7307.7|2
1627990720000|2021-08-03 11:38:40|7310|7307.2|7309.5|7306.7|7310|7307.2|7309.5|7306.7|5
1627990730000|2021-08-03 11:38:50|7310|7307.2|7310.9|7308.1|7310.9|7308.1|7310|7307.2|12
1627990740000|2021-08-03 11:39:00|7310.5|7307.7|7309.4|7306.6|7310.9|7308.1|7308.5|7305.7|26
1627990750000|2021-08-03 11:39:10|7309.5|7306.7|7309|7306.2|7309.5|7306.7|7309|7306.2|2
1627990760000|2021-08-03 11:39:20|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|1
1627990770000|2021-08-03 11:39:30|7309|7306.2|7308|7305.2|7309|7306.2|7307|7304.2|29
1627990780000|2021-08-03 11:39:40|7307.9|7305.1|7307.5|7304.7|7308|7305.2|7307|7304.2|28
1627990790000|2021-08-03 11:39:50|7307.8|7305|7306.9|7304.1|7307.8|7305|7306.9|7304.1|4
1627990800000|2021-08-03 11:40:00|||||||||3
1627990810000|2021-08-03 11:40:10|7307|7304.2|7307.8|7305|7307.8|7305|7307|7304.2|3
1627990820000|2021-08-03 11:40:20|7307.9|7305.1|7306.9|7304.1|7307.9|7305.1|7306.9|7304.1|41
1627990830000|2021-08-03 11:40:30|7306.8|7304|7306|7303.2|7306.8|7304|7305.4|7302.6|3
1627990840000|2021-08-03 11:40:40|7305|7302.2|7302.5|7299.7|7305|7302.2|7302.5|7299.7|25
1627990850000|2021-08-03 11:40:50|7302.1|7299.3|7302|7299.2|7303|7300.2|7302|7299.2|5
1627990860000|2021-08-03 11:41:00|||||||||1
1627990870000|2021-08-03 11:41:10|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301|7298.2|19
1627990880000|2021-08-03 11:41:20|7301.5|7298.7|7300.9|7298.1|7301.5|7298.7|7300.9|7298.1|44
1627990890000|2021-08-03 11:41:30|7301|7298.2|7300.9|7298.1|7301|7298.2|7300.8|7298|69
1627990900000|2021-08-03 11:41:40|7301|7298.2|7300.9|7298.1|7301|7298.2|7300.9|7298.1|2
1627990920000|2021-08-03 11:42:00|7301|7298.2|7301.5|7298.7|7302.1|7299.3|7301|7298.2|13
1627990930000|2021-08-03 11:42:10|7301.9|7299.1|7301.5|7298.7|7301.9|7299.1|7301.5|7298.7|13
1627990940000|2021-08-03 11:42:20|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|0
1627990960000|2021-08-03 11:42:40|7302|7299.2|7302|7299.2|7302|7299.2|7302|7299.2|13
1627990970000|2021-08-03 11:42:50|||||||||3
1627990980000|2021-08-03 11:43:00|||||||||21
1627990990000|2021-08-03 11:43:10|7301.5|7298.7|7302|7299.2|7302|7299.2|7301|7298.2|34
1627991010000|2021-08-03 11:43:30|||||||||6
1627991020000|2021-08-03 11:43:40|7301.6|7298.8|7299.9|7297.1|7302|7299.2|7299.9|7297.1|42
1627991030000|2021-08-03 11:43:50|7300|7297.2|7296.9|7294.1|7300|7297.2|7295.9|7293.1|162
1627991040000|2021-08-03 11:44:00|7297.8|7295|7298.9|7296.1|7298.9|7296.1|7297.8|7295|76
1627991050000|2021-08-03 11:44:10|7298.5|7295.7|7299.9|7297.1|7299.9|7297.1|7298.5|7295.7|12
1627991060000|2021-08-03 11:44:20|7299|7296.2|7301.4|7298.6|7301.4|7298.6|7299|7296.2|27
1627991070000|2021-08-03 11:44:30|7301|7298.2|7301|7298.2|7301.8|7299|7300.4|7297.6|23
1627991080000|2021-08-03 11:44:40|7300.9|7298.1|7299.9|7297.1|7300.9|7298.1|7299.9|7297.1|14
1627991100000|2021-08-03 11:45:00|7300.8|7298|7302|7299.2|7302|7299.2|7300.8|7298|45
1627991110000|2021-08-03 11:45:10|7301.5|7298.7|7300|7297.2|7301.5|7298.7|7300|7297.2|7
1627991120000|2021-08-03 11:45:20|||||||||3
1627991130000|2021-08-03 11:45:30|||||||||1
1627991140000|2021-08-03 11:45:40|7300.1|7297.3|7301.5|7298.7|7301.5|7298.7|7300.1|7297.3|17
1627991150000|2021-08-03 11:45:50|7301.4|7298.6|7300.9|7298.1|7301.4|7298.6|7300.4|7297.6|10
1627991160000|2021-08-03 11:46:00|7300.8|7298|7300.9|7298.1|7300.9|7298.1|7300|7297.2|5
1627991180000|2021-08-03 11:46:20|7301|7298.2|7299.9|7297.1|7302.4|7299.6|7299.9|7297.1|40
1627991190000|2021-08-03 11:46:30|7300|7297.2|7299.9|7297.1|7300.4|7297.6|7299.9|7297.1|6
1627991200000|2021-08-03 11:46:40|7300|7297.2|7299.9|7297.1|7300|7297.2|7299.9|7297.1|11
1627991210000|2021-08-03 11:46:50|7300|7297.2|7299.9|7297.1|7300.8|7298|7299.9|7297.1|2
1627991220000|2021-08-03 11:47:00|7299.8|7297|7299.9|7297.1|7299.9|7297.1|7299.4|7296.6|1
1627991230000|2021-08-03 11:47:10|7299.4|7296.6|7299|7296.2|7299.4|7296.6|7299|7296.2|10
1627991240000|2021-08-03 11:47:20|7299.1|7296.3|7300|7297.2|7300.4|7297.6|7299.1|7296.3|1
1627991250000|2021-08-03 11:47:30|7299.8|7297|7299|7296.2|7299.8|7297|7299|7296.2|3
1627991270000|2021-08-03 11:47:50|7297.5|7294.7|7297.9|7295.1|7297.9|7295.1|7297.4|7294.6|5
1627991280000|2021-08-03 11:48:00|7298|7295.2|7299|7296.2|7299|7296.2|7298|7295.2|18
1627991290000|2021-08-03 11:48:10|||||||||1
1627991300000|2021-08-03 11:48:20|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|2
1627991310000|2021-08-03 11:48:30|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|1
1627991320000|2021-08-03 11:48:40|7298.9|7296.1|7296.9|7294.1|7298.9|7296.1|7296.9|7294.1|14
1627991330000|2021-08-03 11:48:50|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|8
1627991340000|2021-08-03 11:49:00|7296.8|7294|7297|7294.2|7297|7294.2|7296.8|7294|0
1627991350000|2021-08-03 11:49:10|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|0
1627991360000|2021-08-03 11:49:20|7296.8|7294|7296.4|7293.6|7296.9|7294.1|7295.9|7293.1|17
1627991370000|2021-08-03 11:49:30|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|7
1627991380000|2021-08-03 11:49:40|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|1
1627991390000|2021-08-03 11:49:50|||||||||2
1627991400000|2021-08-03 11:50:00|7296.8|7294|7296|7293.2|7296.9|7294.1|7295.9|7293.1|7
1627991410000|2021-08-03 11:50:10|7296.5|7293.7|7296|7293.2|7296.9|7294.1|7296|7293.2|4
1627991420000|2021-08-03 11:50:20|7296.9|7294.1|7297.4|7294.6|7297.9|7295.1|7296.9|7294.1|14
1627991430000|2021-08-03 11:50:30|7297|7294.2|7297.9|7295.1|7297.9|7295.1|7297|7294.2|9
1627991460000|2021-08-03 11:51:00|7298.1|7295.3|7298.9|7296.1|7298.9|7296.1|7298.1|7295.3|34
1627991470000|2021-08-03 11:51:10|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|0
1627991480000|2021-08-03 11:51:20|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|14
1627991490000|2021-08-03 11:51:30|||||||||4
1627991500000|2021-08-03 11:51:40|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|1
1627991510000|2021-08-03 11:51:50|7300|7297.2|7300.9|7298.1|7300.9|7298.1|7299.8|7297|39
1627991520000|2021-08-03 11:52:00|7300.8|7298|7301.4|7298.6|7302.4|7299.6|7300.8|7298|46
1627991530000|2021-08-03 11:52:10|7301|7298.2|7300.9|7298.1|7301|7298.2|7300.8|7298|12
1627991540000|2021-08-03 11:52:20|7300.8|7298|7300.8|7298|7301.8|7299|7300.5|7297.7|48
1627991550000|2021-08-03 11:52:30|7300.4|7297.6|7300.8|7298|7300.8|7298|7300.4|7297.6|0
1627991560000|2021-08-03 11:52:40|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|9
1627991570000|2021-08-03 11:52:50|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|7301.4|7298.6|1
1627991580000|2021-08-03 11:53:00|7301.3|7298.5|7300.9|7298.1|7301.3|7298.5|7300.9|7298.1|0
1627991600000|2021-08-03 11:53:20|7301|7298.2|7301.4|7298.6|7301.8|7299|7301|7298.2|19
1627991610000|2021-08-03 11:53:30|7301.3|7298.5|7300.8|7298|7301.3|7298.5|7300.4|7297.6|0
1627991620000|2021-08-03 11:53:40|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|7300.9|7298.1|0
1627991630000|2021-08-03 11:53:50|7301|7298.2|7301|7298.2|7301.4|7298.6|7301|7298.2|4
1627991640000|2021-08-03 11:54:00|7300.9|7298.1|7301|7298.2|7301|7298.2|7300.9|7298.1|2
1627991650000|2021-08-03 11:54:10|7301.4|7298.6|7299|7296.2|7301.8|7299|7299|7296.2|129
1627991660000|2021-08-03 11:54:20|7298.8|7296|7297.9|7295.1|7298.8|7296|7297.9|7295.1|4
1627991670000|2021-08-03 11:54:30|7298|7295.2|7299|7296.2|7299|7296.2|7296|7293.2|209
1627991680000|2021-08-03 11:54:40|7298.9|7296.1|7298.1|7295.3|7298.9|7296.1|7298.1|7295.3|10
1627991690000|2021-08-03 11:54:50|7298|7295.2|7299|7296.2|7299|7296.2|7298|7295.2|7
1627991700000|2021-08-03 11:55:00|7299.4|7296.6|7299|7296.2|7299.5|7296.7|7299|7296.2|9
1627991710000|2021-08-03 11:55:10|7298.6|7295.8|7298|7295.2|7298.6|7295.8|7298|7295.2|28
1627991720000|2021-08-03 11:55:20|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|10
1627991730000|2021-08-03 11:55:30|7297.9|7295.1|7298|7295.2|7298|7295.2|7297.9|7295.1|14
1627991760000|2021-08-03 11:56:00|7298.5|7295.7|7298|7295.2|7298.5|7295.7|7298|7295.2|12
1627991780000|2021-08-03 11:56:20|||||||||4
1627991790000|2021-08-03 11:56:30|||||||||2
1627991800000|2021-08-03 11:56:40|7298.5|7295.7|7298|7295.2|7298.5|7295.7|7298|7295.2|13
1627991840000|2021-08-03 11:57:20|||||||||12
1627991850000|2021-08-03 11:57:30|||||||||38
1627991860000|2021-08-03 11:57:40|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|50
1627991870000|2021-08-03 11:57:50|7297.5|7294.7|7298|7295.2|7298|7295.2|7297|7294.2|11
1627991880000|2021-08-03 11:58:00|7297.1|7294.3|7297|7294.2|7297.1|7294.3|7297|7294.2|14
1627991890000|2021-08-03 11:58:10|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|6
1627991900000|2021-08-03 11:58:20|7296.5|7293.7|7296.5|7293.7|7297|7294.2|7296.5|7293.7|8
1627991910000|2021-08-03 11:58:30|7295.2|7292.4|7295.5|7292.7|7297|7294.2|7295.2|7292.4|78
1627991920000|2021-08-03 11:58:40|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|5
1627991930000|2021-08-03 11:58:50|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|2
1627991940000|2021-08-03 11:59:00|7295.8|7293|7295|7292.2|7295.8|7293|7295|7292.2|29
1627991950000|2021-08-03 11:59:10|||||||||14
1627991960000|2021-08-03 11:59:20|7294.9|7292.1|7294|7291.2|7295|7292.2|7294|7291.2|90
1627991970000|2021-08-03 11:59:30|||||||||25
1627991980000|2021-08-03 11:59:40|7294.1|7291.3|7294|7291.2|7295|7292.2|7294|7291.2|44
1627991990000|2021-08-03 11:59:50|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|7294|7291.2|30
1627992000000|2021-08-03 12:00:00|7294|7291.2|7294|7291.2|7294|7291.2|7294|7291.2|30
1627992010000|2021-08-03 12:00:10|7294.1|7291.3|7294.1|7291.3|7295|7292.2|7294|7291.2|78
1627992020000|2021-08-03 12:00:20|7294.5|7291.7|7294|7291.2|7294.5|7291.7|7294|7291.2|21
1627992030000|2021-08-03 12:00:30|7294.5|7291.7|7295|7292.2|7295|7292.2|7294|7291.2|609
1627992040000|2021-08-03 12:00:40|7294.1|7291.3|7294.8|7292|7294.8|7292|7293|7290.2|688
1627992050000|2021-08-03 12:00:50|7294.4|7291.6|7297.4|7294.6|7297.4|7294.6|7294|7291.2|52
1627992060000|2021-08-03 12:01:00|7297|7294.2|7301|7298.2|7301.8|7299|7297|7294.2|177
1627992070000|2021-08-03 12:01:10|7301.4|7298.6|7301.4|7298.6|7301.9|7299.1|7301.4|7298.6|67
1627992080000|2021-08-03 12:01:20|7301.3|7298.5|7299.9|7297.1|7301.3|7298.5|7299.4|7296.6|20
1627992090000|2021-08-03 12:01:30|7300|7297.2|7301.5|7298.7|7302|7299.2|7300|7297.2|34
1627992100000|2021-08-03 12:01:40|7302|7299.2|7303|7300.2|7303.8|7301|7302|7299.2|33
1627992110000|2021-08-03 12:01:50|7302.8|7300|7302|7299.2|7303.8|7301|7302|7299.2|103
1627992120000|2021-08-03 12:02:00|7302.8|7300|7301|7298.2|7302.8|7300|7300.9|7298.1|23
1627992130000|2021-08-03 12:02:10|7300.9|7298.1|7300.9|7298.1|7301|7298.2|7300.5|7297.7|24
1627992140000|2021-08-03 12:02:20|7301|7298.2|7301.9|7299.1|7302.4|7299.6|7301|7298.2|1
1627992150000|2021-08-03 12:02:30|7301.8|7299|7301.9|7299.1|7301.9|7299.1|7301.4|7298.6|13
1627992160000|2021-08-03 12:02:40|7301.8|7299|7301.8|7299|7301.8|7299|7301.4|7298.6|18
1627992170000|2021-08-03 12:02:50|7301.7|7298.9|7299.9|7297.1|7301.7|7298.9|7299.9|7297.1|5
1627992180000|2021-08-03 12:03:00|7299.4|7296.6|7300.4|7297.6|7300.8|7298|7297.9|7295.1|23
1627992190000|2021-08-03 12:03:10|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|0
1627992200000|2021-08-03 12:03:20|7299.4|7296.6|7298.9|7296.1|7299.8|7297|7298.9|7296.1|18
1627992210000|2021-08-03 12:03:30|7299|7296.2|7297.9|7295.1|7299|7296.2|7297.9|7295.1|13
1627992220000|2021-08-03 12:03:40|7298|7295.2|7297.8|7295|7298|7295.2|7297.4|7294.6|1
1627992230000|2021-08-03 12:03:50|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|3
1627992240000|2021-08-03 12:04:00|7298|7295.2|7298.9|7296.1|7298.9|7296.1|7298|7295.2|1
1627992250000|2021-08-03 12:04:10|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.8|7295|20
1627992270000|2021-08-03 12:04:30|7297.8|7295|7295.9|7293.1|7297.8|7295|7295.9|7293.1|31
1627992280000|2021-08-03 12:04:40|7295.8|7293|7292.4|7289.6|7295.8|7293|7292.4|7289.6|14
1627992290000|2021-08-03 12:04:50|7291.9|7289.1|7291.4|7288.6|7292.4|7289.6|7290.9|7288.1|43
1627992300000|2021-08-03 12:05:00|7291.8|7289|7276.9|7274.1|7291.8|7289|7276.9|7274.1|653
1627992310000|2021-08-03 12:05:10|7276|7273.2|7280.4|7277.6|7280.4|7277.6|7275.9|7273.1|120
1627992320000|2021-08-03 12:05:20|7279.9|7277.1|7278.9|7276.1|7280.9|7278.1|7278.9|7276.1|32
1627992330000|2021-08-03 12:05:30|7279.9|7277.1|7280.9|7278.1|7280.9|7278.1|7279.4|7276.6|11
1627992340000|2021-08-03 12:05:40|7280.4|7277.6|7279.4|7276.6|7280.4|7277.6|7279.4|7276.6|14
1627992350000|2021-08-03 12:05:50|7279|7276.2|7275.9|7273.1|7280.4|7277.6|7275.9|7273.1|129
1627992360000|2021-08-03 12:06:00|7275|7272.2|7272|7269.2|7275|7272.2|7271|7268.2|469
1627992370000|2021-08-03 12:06:10|7271.1|7268.3|7271.5|7268.7|7272|7269.2|7268.2|7265.4|84
1627992380000|2021-08-03 12:06:20|7271.6|7268.8|7271.1|7268.3|7272.5|7269.7|7270|7267.2|34
1627992390000|2021-08-03 12:06:30|7271.9|7269.1|7274|7271.2|7274.4|7271.6|7271.9|7269.1|32
1627992400000|2021-08-03 12:06:40|7274.4|7271.6|7275.1|7272.3|7277|7274.2|7274|7271.2|41
1627992410000|2021-08-03 12:06:50|7275|7272.2|7273|7270.2|7275.5|7272.7|7273|7270.2|95
1627992420000|2021-08-03 12:07:00|7272.9|7270.1|7273|7270.2|7273|7270.2|7271|7268.2|26
1627992430000|2021-08-03 12:07:10|7273.5|7270.7|7270.5|7267.7|7273.9|7271.1|7269|7266.2|31
1627992440000|2021-08-03 12:07:20|7270.4|7267.6|7270.4|7267.6|7270.9|7268.1|7270|7267.2|51
1627992450000|2021-08-03 12:07:30|7269.2|7266.4|7268.5|7265.7|7270.9|7268.1|7267|7264.2|49
1627992460000|2021-08-03 12:07:40|7269|7266.2|7270|7267.2|7270|7267.2|7268.6|7265.8|4
1627992470000|2021-08-03 12:07:50|7269.5|7266.7|7268.4|7265.6|7269.5|7266.7|7267|7264.2|15
1627992480000|2021-08-03 12:08:00|7268.6|7265.8|7268.9|7266.1|7269.4|7266.6|7265.1|7261.7|223
1627992490000|2021-08-03 12:08:10|7268.5|7265.7|7264.6|7261.8|7268.5|7265.7|7264.5|7261.7|113
1627992500000|2021-08-03 12:08:20|7259.1|7256.3|7246.4|7243.6|7259.1|7256.3|7245.2|7242.4|997
1627992510000|2021-08-03 12:08:30|7246|7243.2|7253|7250.2|7255.5|7252.7|7246|7243.2|369
1627992520000|2021-08-03 12:08:40|7252.6|7249.8|7248|7245.2|7253|7250.2|7248|7245.2|221
1627992530000|2021-08-03 12:08:50|7247.6|7244.8|7249.5|7246.7|7249.6|7246.8|7247|7244.2|62
1627992540000|2021-08-03 12:09:00|7249.6|7246.8|7249|7246.2|7250|7247.2|7247|7244.2|81
1627992550000|2021-08-03 12:09:10|7249.4|7246.6|7249|7246.2|7250.1|7247.3|7248|7245.2|253
1627992560000|2021-08-03 12:09:20|7249.1|7246.3|7253.9|7251.1|7255.5|7252.7|7249.1|7246.3|61
1627992570000|2021-08-03 12:09:30|7254.4|7251.6|7249|7246.2|7255|7252.2|7249|7246.2|41
1627992580000|2021-08-03 12:09:40|7248.5|7245.7|7246.6|7243.8|7248.5|7245.7|7244.9|7242.1|68
1627992590000|2021-08-03 12:09:50|7246.5|7243.7|7244|7241.2|7246.5|7243.7|7243.4|7240.6|145
1627992600000|2021-08-03 12:10:00|7243.9|7241.1|7247.5|7244.7|7247.9|7245.1|7243.1|7240.3|62
1627992610000|2021-08-03 12:10:10|7247.4|7244.6|7244.2|7241.4|7247.4|7244.6|7244.1|7241.3|69
1627992620000|2021-08-03 12:10:20|7244.1|7241.3|7240.5|7237.7|7244.6|7241.8|7240|7237.2|249
1627992630000|2021-08-03 12:10:30|7240.6|7237.8|7245.1|7242.3|7245.1|7242.3|7240.6|7237.8|39
1627992640000|2021-08-03 12:10:40|7244.7|7241.9|7248|7245.2|7248.5|7245.7|7244.1|7241.3|34
1627992650000|2021-08-03 12:10:50|7247|7244.2|7249|7246.2|7249|7246.2|7247|7244.2|55
1627992660000|2021-08-03 12:11:00|7249.9|7247.1|7247.9|7245.1|7251.1|7248.3|7247.6|7244.8|54
1627992670000|2021-08-03 12:11:10|7248|7245.2|7247.9|7245.1|7249|7246.2|7246.5|7243.7|19
1627992680000|2021-08-03 12:11:20|7247|7244.2|7245.9|7243.1|7247.4|7244.6|7244.7|7241.9|406
1627992690000|2021-08-03 12:11:30|7246|7243.2|7245|7242.2|7246|7243.2|7245|7242.2|32
1627992700000|2021-08-03 12:11:40|7244|7241.2|7246|7243.2|7246|7243.2|7243.2|7240.4|84
1627992710000|2021-08-03 12:11:50|7245|7242.2|7243.5|7240.7|7246.5|7243.7|7243.5|7240.7|23
1627992720000|2021-08-03 12:12:00|7243.6|7240.8|7244.6|7241.8|7245.5|7242.7|7243.1|7240.3|27
1627992730000|2021-08-03 12:12:10|7244.9|7242.1|7247|7244.2|7248|7245.2|7244.9|7242.1|24
1627992740000|2021-08-03 12:12:20|7247.5|7244.7|7248|7245.2|7250|7247.2|7247.5|7244.7|50
1627992750000|2021-08-03 12:12:30|7248.5|7245.7|7248.9|7246.1|7250|7247.2|7246.1|7243.3|62
1627992760000|2021-08-03 12:12:40|7248.1|7245.3|7248|7245.2|7248.5|7245.7|7247.6|7244.8|6
1627992770000|2021-08-03 12:12:50|7247.5|7244.7|7246|7243.2|7247.5|7244.7|7245|7242.2|28
1627992780000|2021-08-03 12:13:00|7246.5|7243.7|7246.9|7244.1|7246.9|7244.1|7246.1|7243.3|15
1627992790000|2021-08-03 12:13:10|7246.4|7243.6|7244|7241.2|7247|7244.2|7244|7241.2|525
1627992800000|2021-08-03 12:13:20|7244.4|7241.6|7244.4|7241.6|7244.9|7242.1|7244|7241.2|27
1627992810000|2021-08-03 12:13:30|7244|7241.2|7246|7243.2|7246|7243.2|7241.2|7238.4|54
1627992820000|2021-08-03 12:13:40|7246.4|7243.6|7245|7242.2|7246.4|7243.6|7244.1|7241.3|30
1627992830000|2021-08-03 12:13:50|7245.1|7242.3|7244|7241.2|7246|7243.2|7244|7241.2|24
1627992840000|2021-08-03 12:14:00|7244.1|7241.3|7250|7247.2|7251.5|7248.7|7244.1|7241.3|71
1627992850000|2021-08-03 12:14:10|7249.9|7247.1|7250.2|7247.4|7251.4|7248.6|7249|7246.2|46
1627992860000|2021-08-03 12:14:20|7250|7247.2|7251|7248.2|7251.5|7248.7|7249|7246.2|43
1627992870000|2021-08-03 12:14:30|7251.5|7248.7|7252|7249.2|7252|7249.2|7251.1|7248.3|4
1627992880000|2021-08-03 12:14:40|7250.9|7248.1|7252|7249.2|7252|7249.2|7250|7247.2|71
1627992890000|2021-08-03 12:14:50|7251.5|7248.7|7251.9|7249.1|7252|7249.2|7251.5|7248.7|6
1627992900000|2021-08-03 12:15:00|7252|7249.2|7257.5|7254.7|7259.9|7257.1|7252|7249.2|72
1627992910000|2021-08-03 12:15:10|7258|7255.2|7258.5|7255.7|7260.4|7257.6|7257.1|7254.3|124
1627992920000|2021-08-03 12:15:20|7258|7255.2|7257|7254.2|7258|7255.2|7256.6|7253.8|20
1627992930000|2021-08-03 12:15:30|7256.9|7254.1|7255.6|7252.8|7257|7254.2|7255.5|7252.7|46
1627992940000|2021-08-03 12:15:40|7255.5|7252.7|7254.5|7251.7|7255.5|7252.7|7254.1|7251.3|12
1627992950000|2021-08-03 12:15:50|7254.1|7251.3|7260|7257.2|7260|7257.2|7254|7251.2|121
1627992960000|2021-08-03 12:16:00|7259.9|7257.1|7258|7255.2|7259.9|7257.1|7257.6|7254.8|17
1627992970000|2021-08-03 12:16:10|7257.6|7254.8|7257.9|7255.1|7257.9|7255.1|7257|7254.2|6
1627992980000|2021-08-03 12:16:20|7258|7255.2|7256.1|7253.3|7258.1|7255.3|7255.1|7252.3|45
1627992990000|2021-08-03 12:16:30|7256|7253.2|7255.6|7252.8|7257|7254.2|7255.1|7252.3|21
1627993000000|2021-08-03 12:16:40|7256|7253.2|7253.5|7250.7|7256|7253.2|7253.1|7250.3|36
1627993010000|2021-08-03 12:16:50|7253|7250.2|7253.6|7250.8|7254|7251.2|7253|7250.2|6
1627993020000|2021-08-03 12:17:00|7254|7251.2|7253.2|7250.4|7256|7253.2|7253.2|7250.4|33
1627993030000|2021-08-03 12:17:10|7253.1|7250.3|7250|7247.2|7253.6|7250.8|7249.1|7246.3|31
1627993040000|2021-08-03 12:17:20|7250.1|7247.3|7245.6|7242.8|7251|7248.2|7245.6|7242.8|35
1627993050000|2021-08-03 12:17:30|7246|7243.2|7244.2|7241.4|7246.6|7243.8|7244.1|7241.3|51
1627993060000|2021-08-03 12:17:40|7244.6|7241.8|7238.1|7235.3|7244.6|7241.8|7238.1|7235.3|321
1627993070000|2021-08-03 12:17:50|7238|7235.2|7237|7234.2|7238|7235.2|7236|7233.2|65
1627993080000|2021-08-03 12:18:00|7237.1|7234.3|7240|7237.2|7241.9|7239.1|7237.1|7234.3|67
1627993090000|2021-08-03 12:18:10|7239.4|7236.6|7239.1|7236.3|7241|7238.2|7239|7236.2|23
1627993100000|2021-08-03 12:18:20|7239|7236.2|7240|7237.2|7240.5|7237.7|7239|7236.2|65
1627993110000|2021-08-03 12:18:30|7239.6|7236.8|7240.4|7237.6|7241|7238.2|7238.1|7235.3|10
1627993120000|2021-08-03 12:18:40|7240|7237.2|7239|7236.2|7240.6|7237.8|7238.6|7235.8|60
1627993130000|2021-08-03 12:18:50|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|7237.5|7234.7|22
1627993140000|2021-08-03 12:19:00|7239|7236.2|7238.5|7235.7|7239|7236.2|7237.1|7234.3|27
1627993150000|2021-08-03 12:19:10|7238.1|7235.3|7231.6|7228.8|7238.5|7235.7|7230.1|7227.3|179
1627993160000|2021-08-03 12:19:20|7231|7228.2|7228.1|7225.3|7231|7228.2|7227.2|7224.4|220
1627993170000|2021-08-03 12:19:30|7228.6|7225.8|7230.4|7227.6|7231|7228.2|7228.1|7225.3|47
1627993180000|2021-08-03 12:19:40|7230.1|7227.3|7228.2|7225.4|7232|7229.2|7228.2|7225.4|77
1627993190000|2021-08-03 12:19:50|7229.1|7226.3|7228.6|7225.8|7229.5|7226.7|7227.2|7224.4|267
1627993200000|2021-08-03 12:20:00|7229.1|7226.3|7232.2|7229.4|7232.2|7229.4|7228.2|7225.4|123
1627993210000|2021-08-03 12:20:10|7231.7|7228.9|7227.2|7224.4|7231.7|7228.9|7227.2|7224.4|90
1627993220000|2021-08-03 12:20:20|7227.6|7224.8|7222.2|7219.4|7228.2|7225.4|7219.2|7216.4|541
1627993230000|2021-08-03 12:20:30|7222.3|7219.5|7219.2|7216.4|7223.1|7220.3|7219.2|7216.4|80
1627993240000|2021-08-03 12:20:40|7219.6|7216.8|7225.1|7222.3|7225.1|7222.3|7218.2|7215.4|107
1627993250000|2021-08-03 12:20:50|7225.2|7222.4|7223.2|7220.4|7225.2|7222.4|7222.1|7219.3|29
1627993260000|2021-08-03 12:21:00|7223.6|7220.8|7222.8|7220|7223.6|7220.8|7221.3|7218.5|29
1627993270000|2021-08-03 12:21:10|7222.7|7219.9|7223.2|7220.4|7224.6|7221.8|7222.2|7219.4|26
1627993280000|2021-08-03 12:21:20|7222.2|7219.4|7224.1|7221.3|7224.1|7221.3|7222.2|7219.4|39
1627993290000|2021-08-03 12:21:30|7224|7221.2|7223.2|7220.4|7224.1|7221.3|7222.2|7219.4|21
1627993300000|2021-08-03 12:21:40|7223.6|7220.8|7225.2|7222.4|7226.1|7223.3|7222.3|7219.5|17
1627993310000|2021-08-03 12:21:50|7224.8|7222|7223.2|7220.4|7224.8|7222|7223.2|7220.4|12
1627993320000|2021-08-03 12:22:00|7223.6|7220.8|7224.2|7221.4|7224.2|7221.4|7223.2|7220.4|12
1627993330000|2021-08-03 12:22:10|7223.4|7220.6|7222.2|7219.4|7223.4|7220.6|7222.2|7219.4|67
1627993340000|2021-08-03 12:22:20|7222.6|7219.8|7220.7|7217.9|7222.6|7219.8|7220.1|7217.3|93
1627993350000|2021-08-03 12:22:30|7220.3|7217.5|7213.7|7210.9|7221.2|7218.4|7211.3|7208.5|243
1627993360000|2021-08-03 12:22:40|7214.1|7211.3|7213.2|7210.4|7215.2|7212.4|7212.3|7209.5|69
1627993370000|2021-08-03 12:22:50|7212.7|7209.9|7204.2|7201.4|7212.7|7209.9|7203.1|7200.3|460
1627993380000|2021-08-03 12:23:00|7205.1|7202.3|7201.2|7198.4|7206.1|7203.3|7200.1|7197.3|417
1627993390000|2021-08-03 12:23:10|7200.1|7197.3|7202.3|7199.5|7203.2|7200.4|7200.1|7197.3|314
1627993400000|2021-08-03 12:23:20|7202.1|7199.3|7200.1|7197.3|7202.6|7199.8|7200.1|7197.3|147
1627993410000|2021-08-03 12:23:30|7200.9|7198.1|7199.2|7196.4|7201.6|7198.8|7196.1|7193.3|147
1627993420000|2021-08-03 12:23:40|7199.1|7196.3|7198.2|7195.4|7199.2|7196.4|7197.1|7194.3|72
1627993430000|2021-08-03 12:23:50|7197.2|7194.4|7188.3|7185.5|7197.6|7194.8|7188.3|7185.5|438
1627993440000|2021-08-03 12:24:00|7188.2|7185.4|7167.6|7164.8|7188.2|7185.4|7166.1|7163.3|2537
1627993450000|2021-08-03 12:24:10|7168|7165.2|7165.8|7163|7169.1|7166.3|7161.3|7158.5|194
1627993460000|2021-08-03 12:24:20|7166.6|7163.8|7155.7|7152.9|7167.2|7164.4|7153.3|7150.5|364
1627993470000|2021-08-03 12:24:30|7155.8|7153|7145.8|7143|7156.1|7153.3|7144.2|7141.4|482
1627993480000|2021-08-03 12:24:40|7146.9|7142.9|7152.2|7149.4|7157.2|7154.4|7144.8|7142|577
1627993490000|2021-08-03 12:24:50|7153.2|7150.4|7159.2|7156.4|7159.6|7156.8|7153.2|7150.4|176
1627993500000|2021-08-03 12:25:00|7159.6|7156.8|7168.6|7165.8|7169.3|7166.5|7159.6|7156.8|359
1627993510000|2021-08-03 12:25:10|7168.8|7166|7170.7|7167.9|7173.6|7170.8|7165.3|7162.5|311
1627993520000|2021-08-03 12:25:20|7170.6|7167.8|7166.6|7163.8|7170.6|7167.8|7166.2|7163.4|102
1627993530000|2021-08-03 12:25:30|7167.2|7164.4|7163.2|7160.4|7167.6|7164.8|7160.2|7157.4|182
1627993540000|2021-08-03 12:25:40|7164.2|7161.4|7167.2|7164.4|7168.2|7165.4|7159.3|7156.5|276
1627993550000|2021-08-03 12:25:50|7167.1|7164.3|7162.2|7159.4|7168.2|7165.4|7162.2|7159.4|27
1627993560000|2021-08-03 12:26:00|7162.1|7159.3|7164.6|7161.8|7164.6|7161.8|7159.3|7156.5|161
1627993570000|2021-08-03 12:26:10|7164.2|7161.4|7163.3|7160.5|7167.1|7164.3|7163.3|7160.5|38
1627993580000|2021-08-03 12:26:20|7163.2|7160.4|7165.7|7162.9|7167.1|7164.3|7163.2|7160.4|20
1627993590000|2021-08-03 12:26:30|7166.5|7163.7|7173.8|7171|7175.2|7172.4|7166.2|7163.4|38
1627993600000|2021-08-03 12:26:40|7174.2|7171.4|7177.2|7174.4|7178.2|7175.4|7173.2|7170.4|145
1627993610000|2021-08-03 12:26:50|7177.6|7174.8|7177.2|7174.4|7177.7|7174.9|7175.6|7172.8|39
1627993620000|2021-08-03 12:27:00|7177|7174.2|7174.1|7171.3|7177.2|7174.4|7173.2|7170.4|120
1627993630000|2021-08-03 12:27:10|7174|7171.2|7176.1|7173.3|7176.1|7173.3|7173.2|7170.4|120
1627993640000|2021-08-03 12:27:20|7175.6|7172.8|7172.1|7169.3|7175.6|7172.8|7172.1|7169.3|169
1627993650000|2021-08-03 12:27:30|7172.2|7169.4|7169.7|7166.9|7172.2|7169.4|7168.2|7165.4|44
1627993660000|2021-08-03 12:27:40|7169.2|7166.4|7166.2|7163.4|7170|7167.2|7165.2|7162.4|107
1627993670000|2021-08-03 12:27:50|7166.1|7163.3|7168.1|7165.3|7169.7|7166.9|7165.2|7162.4|246
1627993680000|2021-08-03 12:28:00|7168|7165.2|7167.1|7164.3|7168|7165.2|7165.6|7162.8|158
1627993690000|2021-08-03 12:28:10|7166.8|7164|7172.2|7169.4|7173|7170.2|7166.6|7163.8|93
1627993700000|2021-08-03 12:28:20|7172.1|7169.3|7172.6|7169.8|7173.2|7170.4|7170.2|7167.4|63
1627993710000|2021-08-03 12:28:30|7173|7170.2|7174.2|7171.4|7174.7|7171.9|7173|7170.2|58
1627993720000|2021-08-03 12:28:40|7174.1|7171.3|7175.2|7172.4|7176.1|7173.3|7174.1|7171.3|223
1627993730000|2021-08-03 12:28:50|7174.2|7171.4|7174.6|7171.8|7175.2|7172.4|7173.2|7170.4|400
1627993740000|2021-08-03 12:29:00|7174.2|7171.4|7172.2|7169.4|7175.1|7172.3|7171.2|7168.4|63
1627993750000|2021-08-03 12:29:10|7172.8|7170|7174.8|7172|7175.7|7172.9|7172.2|7169.4|48
1627993760000|2021-08-03 12:29:20|7175.2|7172.4|7170.7|7167.9|7175.6|7172.8|7170.2|7167.4|84
1627993770000|2021-08-03 12:29:30|7170.8|7168|7168.2|7165.4|7171.7|7168.9|7167.2|7164.4|59
1627993780000|2021-08-03 12:29:40|7169.6|7166.8|7170.7|7167.9|7171.7|7168.9|7169.2|7166.4|69
1627993790000|2021-08-03 12:29:50|7171.1|7168.3|7173.2|7170.4|7173.2|7170.4|7170.2|7167.4|17
1627993800000|2021-08-03 12:30:00|7172.2|7169.4|7173.2|7170.4|7175.1|7172.3|7171.8|7169|52
1627993810000|2021-08-03 12:30:10|7172.3|7169.5|7168.3|7165.5|7172.3|7169.5|7168.3|7165.5|30
1627993820000|2021-08-03 12:30:20|7168.2|7165.4|7168.7|7165.9|7169.1|7166.3|7167.3|7164.5|114
1627993830000|2021-08-03 12:30:30|7168.8|7166|7168.2|7165.4|7168.8|7166|7167.3|7164.5|18
1627993840000|2021-08-03 12:30:40|7168.7|7165.9|7171.3|7168.5|7174.1|7171.3|7168.7|7165.9|63
1627993850000|2021-08-03 12:30:50|7171.7|7168.9|7173.1|7170.3|7174.1|7171.3|7171.2|7168.4|83
1627993860000|2021-08-03 12:31:00|7173.2|7170.4|7176.2|7173.4|7176.6|7173.8|7173.2|7170.4|29
1627993870000|2021-08-03 12:31:10|7176.1|7173.3|7183.2|7180.4|7183.3|7180.5|7175.6|7172.8|122
1627993880000|2021-08-03 12:31:20|7182.8|7180|7189.2|7186.4|7189.2|7186.4|7182.8|7180|144
1627993890000|2021-08-03 12:31:30|7189.3|7186.5|7192.2|7189.4|7195.1|7192.3|7189.2|7186.4|284
1627993900000|2021-08-03 12:31:40|7192|7189.2|7189.2|7186.4|7192|7189.2|7188.7|7185.9|68
1627993910000|2021-08-03 12:31:50|7188.8|7186|7184.8|7182|7189.2|7186.4|7184.7|7181.9|88
1627993920000|2021-08-03 12:32:00|7185.2|7182.4|7183.2|7180.4|7185.2|7182.4|7182.8|7180|48
1627993930000|2021-08-03 12:32:10|7184.2|7181.4|7181.8|7179|7184.2|7181.4|7181.8|7179|51
1627993940000|2021-08-03 12:32:20|7181.3|7178.5|7179.8|7177|7181.3|7178.5|7178.8|7176|73
1627993950000|2021-08-03 12:32:30|7180.2|7177.4|7179.2|7176.4|7180.3|7177.5|7177.5|7174.7|229
1627993960000|2021-08-03 12:32:40|7181.1|7178.3|7182.2|7179.4|7183.2|7180.4|7181.1|7178.3|86
1627993970000|2021-08-03 12:32:50|7182.8|7180|7178.2|7175.4|7183.1|7180.3|7178.2|7175.4|23
1627993980000|2021-08-03 12:33:00|7178.6|7175.8|7175.2|7172.4|7179.2|7176.4|7175|7172.2|105
1627993990000|2021-08-03 12:33:10|7175.3|7172.5|7174.7|7171.9|7176.2|7173.4|7174.7|7171.9|111
1627994000000|2021-08-03 12:33:20|7175.2|7172.4|7180.3|7177.5|7182.3|7179.5|7174.8|7172|320
1627994010000|2021-08-03 12:33:30|7180.8|7178|7177.3|7174.5|7182.3|7179.5|7177.3|7174.5|49
1627994020000|2021-08-03 12:33:40|7178.3|7175.5|7177.3|7174.5|7178.3|7175.5|7177.3|7174.5|6
1627994030000|2021-08-03 12:33:50|7178.3|7175.5|7178.2|7175.4|7180.3|7177.5|7177.8|7175|22
1627994040000|2021-08-03 12:34:00|7178.3|7175.5|7178.3|7175.5|7180.3|7177.5|7178.3|7175.5|25
1627994050000|2021-08-03 12:34:10|7177.3|7174.5|7178.8|7176|7179.3|7176.5|7177.3|7174.5|7
1627994060000|2021-08-03 12:34:20|7179.3|7176.5|7181.3|7178.5|7182.2|7179.4|7178.3|7175.5|49
1627994070000|2021-08-03 12:34:30|7182.3|7179.5|7181.8|7179|7182.3|7179.5|7181.3|7178.5|21
1627994080000|2021-08-03 12:34:40|7182.8|7180|7181.3|7178.5|7183.3|7180.5|7181.3|7178.5|56
1627994090000|2021-08-03 12:34:50|7181.8|7179|7184.3|7181.5|7185.3|7182.5|7181.8|7179|131
1627994100000|2021-08-03 12:35:00|7184.8|7182|7184.3|7181.5|7185.8|7183|7184.3|7181.5|30
1627994110000|2021-08-03 12:35:10|7183.9|7181.1|7180.3|7177.5|7184.3|7181.5|7180.3|7177.5|38
1627994120000|2021-08-03 12:35:20|7180.8|7178|7179.8|7177|7180.8|7178|7179.8|7177|11
1627994130000|2021-08-03 12:35:30|7179.3|7176.5|7178.3|7175.5|7179.8|7177|7177.8|7175|60
1627994140000|2021-08-03 12:35:40|7177.8|7175|7178.3|7175.5|7180.2|7177.4|7177.8|7175|20
1627994150000|2021-08-03 12:35:50|7178.4|7175.6|7178.7|7175.9|7179.3|7176.5|7177.3|7174.5|16
1627994160000|2021-08-03 12:36:00|7179.3|7176.5|7177.7|7174.9|7179.3|7176.5|7176.9|7174.1|15
1627994170000|2021-08-03 12:36:10|7177.8|7175|7175.8|7173|7178.2|7175.4|7175.8|7173|15
1627994180000|2021-08-03 12:36:20|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7174.3|7171.5|19
1627994190000|2021-08-03 12:36:30|7174.7|7171.9|7173.8|7171|7174.7|7171.9|7173.8|7171|11
1627994200000|2021-08-03 12:36:40|7174.3|7171.5|7173.3|7170.5|7174.3|7171.5|7172.4|7169.6|33
1627994210000|2021-08-03 12:36:50|7173.7|7170.9|7174.3|7171.5|7174.3|7171.5|7172.3|7169.5|21
1627994220000|2021-08-03 12:37:00|7173.8|7171|7174.3|7171.5|7174.3|7171.5|7172.4|7169.6|36
1627994230000|2021-08-03 12:37:10|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7173.4|7170.6|58
1627994240000|2021-08-03 12:37:20|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7173.3|7170.5|20
1627994250000|2021-08-03 12:37:30|7173.9|7171.1|7173.9|7171.1|7174.3|7171.5|7173.9|7171.1|2
1627994260000|2021-08-03 12:37:40|7173.5|7170.7|7174.4|7171.6|7174.4|7171.6|7172.9|7170.1|12
1627994270000|2021-08-03 12:37:50|7175.8|7173|7175.8|7173|7177.2|7174.4|7175.4|7172.6|54
1627994280000|2021-08-03 12:38:00|7175.9|7173.1|7175.3|7172.5|7175.9|7173.1|7175.3|7172.5|4
1627994290000|2021-08-03 12:38:10|7174.4|7171.6|7173.2|7170.4|7174.4|7171.6|7172.3|7169.5|20
1627994300000|2021-08-03 12:38:20|7172.7|7169.9|7173.3|7170.5|7173.3|7170.5|7172.3|7169.5|47
1627994310000|2021-08-03 12:38:30|7173.7|7170.9|7172.3|7169.5|7173.7|7170.9|7172.3|7169.5|79
1627994320000|2021-08-03 12:38:40|7172.2|7169.4|7167.9|7165.1|7172.3|7169.5|7167.4|7164.6|78
1627994330000|2021-08-03 12:38:50|7167.4|7164.6|7166.7|7163.9|7168.3|7165.5|7166.3|7163.5|47
1627994340000|2021-08-03 12:39:00|7166.8|7164|7162.8|7160|7168.3|7165.5|7161.3|7158.5|478
1627994350000|2021-08-03 12:39:10|7162.3|7159.5|7161.4|7158.6|7163.4|7160.6|7161.4|7158.6|20
1627994360000|2021-08-03 12:39:20|7161.3|7158.5|7157.3|7154.5|7161.7|7158.9|7156.7|7153.9|251
1627994370000|2021-08-03 12:39:30|7156.7|7153.9|7153.9|7151.1|7156.8|7154|7153.9|7151.1|442
1627994380000|2021-08-03 12:39:40|7154.3|7151.5|7155.8|7153|7155.8|7153|7152.3|7149.5|115
1627994390000|2021-08-03 12:39:50|7156.3|7153.5|7160.4|7157.6|7161.3|7158.5|7156.3|7153.5|61
1627994400000|2021-08-03 12:40:00|7160.3|7157.5|7159.9|7157.1|7160.8|7158|7157.3|7154.5|29
1627994410000|2021-08-03 12:40:10|7160.3|7157.5|7160.4|7157.6|7161.4|7158.6|7158.3|7155.5|94
1627994420000|2021-08-03 12:40:20|7160.8|7158|7162.4|7159.6|7163.3|7160.5|7158.9|7156.1|102
1627994430000|2021-08-03 12:40:30|7162.8|7160|7162.9|7160.1|7163.3|7160.5|7161.9|7159.1|14
1627994440000|2021-08-03 12:40:40|7163.3|7160.5|7168.8|7166|7168.8|7166|7163.3|7160.5|50
1627994450000|2021-08-03 12:40:50|7169.2|7166.4|7175.2|7172.4|7175.3|7172.5|7168.9|7166.1|106
1627994460000|2021-08-03 12:41:00|7175.3|7172.5|7179.2|7176.4|7179.4|7176.6|7175.3|7172.5|46
1627994470000|2021-08-03 12:41:10|7178.8|7176|7175.7|7172.9|7178.8|7176|7175.7|7172.9|18
1627994480000|2021-08-03 12:41:20|7176.2|7173.4|7177.7|7174.9|7177.7|7174.9|7176.2|7173.4|17
1627994490000|2021-08-03 12:41:30|7178.2|7175.4|7178.2|7175.4|7179.2|7176.4|7177.7|7174.9|12
1627994500000|2021-08-03 12:41:40|7177.8|7175|7175.7|7172.9|7177.8|7175|7173.7|7170.9|462
1627994510000|2021-08-03 12:41:50|7175.3|7172.5|7174.7|7171.9|7177.2|7174.4|7172.3|7169.5|69
1627994520000|2021-08-03 12:42:00|7174.3|7171.5|7172.7|7169.9|7174.3|7171.5|7171.2|7168.4|23
1627994530000|2021-08-03 12:42:10|7173.7|7170.9|7177.3|7174.5|7177.3|7174.5|7173.7|7170.9|44
1627994540000|2021-08-03 12:42:20|7176.7|7173.9|7176.2|7173.4|7177.7|7174.9|7176.2|7173.4|16
1627994550000|2021-08-03 12:42:30|7176.7|7173.9|7175.7|7172.9|7176.7|7173.9|7174.4|7171.6|32
1627994560000|2021-08-03 12:42:40|7175.2|7172.4|7172.8|7170|7175.2|7172.4|7172.8|7170|17
1627994570000|2021-08-03 12:42:50|7172.4|7169.6|7173.2|7170.4|7173.3|7170.5|7172.2|7169.4|29
1627994580000|2021-08-03 12:43:00|7173.3|7170.5|7170.4|7167.6|7173.3|7170.5|7170.4|7167.6|33
1627994590000|2021-08-03 12:43:10|7170.2|7167.4|7170.3|7167.5|7171.3|7168.5|7168.9|7166.1|14
1627994600000|2021-08-03 12:43:20|7169.8|7167|7170.9|7168.1|7171.3|7168.5|7169.3|7166.5|16
1627994610000|2021-08-03 12:43:30|7170.8|7168|7168.4|7165.6|7171.3|7168.5|7168.4|7165.6|20
1627994620000|2021-08-03 12:43:40|7168.7|7165.9|7169.3|7166.5|7169.8|7167|7167.9|7165.1|21
1627994630000|2021-08-03 12:43:50|7168.9|7166.1|7164.2|7161.4|7168.9|7166.1|7163.8|7161|125
1627994640000|2021-08-03 12:44:00|7164.3|7161.5|7163.9|7161.1|7165.2|7162.4|7162.9|7160.1|74
1627994650000|2021-08-03 12:44:10|7164.2|7161.4|7163.8|7161|7165.3|7162.5|7163.8|7161|53
1627994660000|2021-08-03 12:44:20|7164.3|7161.5|7164.8|7162|7166.7|7163.9|7163.9|7161.1|46
1627994670000|2021-08-03 12:44:30|7164.3|7161.5|7162.9|7160.1|7165.8|7163|7162.3|7159.5|29
1627994680000|2021-08-03 12:44:40|7163.3|7160.5|7164.4|7161.6|7165.3|7162.5|7162.9|7160.1|24
1627994690000|2021-08-03 12:44:50|7164.9|7162.1|7165.4|7162.6|7165.9|7163.1|7164.9|7162.1|14
1627994700000|2021-08-03 12:45:00|7165.8|7163|7162.4|7159.6|7166.8|7164|7162.3|7159.5|39
1627994710000|2021-08-03 12:45:10|7161.4|7158.6|7160.4|7157.6|7161.4|7158.6|7160.4|7157.6|26
1627994720000|2021-08-03 12:45:20|7161.3|7158.5|7161.2|7158.4|7162.3|7159.5|7160.4|7157.6|155
1627994730000|2021-08-03 12:45:30|7161.3|7158.5|7156.9|7154.1|7161.3|7158.5|7156.4|7153.6|139
1627994740000|2021-08-03 12:45:40|7156.3|7153.5|7153.3|7150.5|7156.3|7153.5|7152.9|7150.1|23
1627994750000|2021-08-03 12:45:50|7152.4|7149.6|7153.3|7150.5|7153.3|7150.5|7151.2|7148.4|83
1627994760000|2021-08-03 12:46:00|7153.4|7150.6|7154.3|7151.5|7154.3|7151.5|7151.8|7149|63
1627994770000|2021-08-03 12:46:10|7154.2|7151.4|7154.3|7151.5|7155.4|7152.6|7153|7150.2|105
1627994780000|2021-08-03 12:46:20|7155.3|7152.5|7153.9|7151.1|7155.3|7152.5|7152.3|7149.5|42
1627994790000|2021-08-03 12:46:30|7153.8|7151|7150.8|7148|7153.8|7151|7150.4|7147.6|97
1627994800000|2021-08-03 12:46:40|7150.4|7147.6|7143.4|7140.6|7150.8|7148|7142.9|7140.1|405
1627994810000|2021-08-03 12:46:50|7143.8|7141|7141.5|7138.7|7145.7|7142.9|7141.4|7138.6|205
1627994820000|2021-08-03 12:47:00|7141.4|7138.6|7141.4|7138.6|7143.4|7140.6|7140.4|7137.6|126
1627994830000|2021-08-03 12:47:10|7141.3|7138.5|7140.4|7137.6|7141.8|7139|7140.3|7137.5|195
1627994840000|2021-08-03 12:47:20|7138.8|7134.8|7138.4|7135.6|7139.4|7136.6|7136.4|7133.6|176
1627994850000|2021-08-03 12:47:30|7138.8|7136|7140.5|7137.7|7141.3|7138.5|7137.9|7135.1|56
1627994860000|2021-08-03 12:47:40|7140.4|7137.6|7140.4|7137.6|7141.9|7139.1|7140.4|7137.6|33
1627994870000|2021-08-03 12:47:50|7140.3|7137.5|7137.5|7134.7|7140.3|7137.5|7136.5|7133.7|1062
1627994880000|2021-08-03 12:48:00|7136.5|7133.7|7137.4|7134.6|7138.9|7136.1|7136.5|7133.7|577
1627994890000|2021-08-03 12:48:10|7137.7|7134.9|7137.5|7134.7|7139.5|7136.7|7137.5|7134.7|460
1627994900000|2021-08-03 12:48:20|7137.9|7135.1|7138.5|7135.7|7138.5|7135.7|7135.5|7132.7|89
1627994910000|2021-08-03 12:48:30|7138|7135.2|7137.6|7134.8|7139.5|7136.7|7137.5|7134.7|374
1627994920000|2021-08-03 12:48:40|7138.1|7135.3|7135.6|7132.8|7138.5|7135.7|7135.6|7132.8|39
1627994930000|2021-08-03 12:48:50|7135.5|7132.7|7130|7127.2|7135.6|7132.8|7127.5|7124.7|1175
1627994940000|2021-08-03 12:49:00|7130.1|7127.3|7132.6|7129.8|7132.6|7129.8|7128.2|7125.4|143
1627994950000|2021-08-03 12:49:10|7132.1|7129.3|7128.7|7125.9|7132.6|7129.8|7128.3|7125.5|125
1627994960000|2021-08-03 12:49:20|7128.5|7125.7|7126.6|7123.8|7128.5|7125.7|7125.7|7122.9|86
1627994970000|2021-08-03 12:49:30|7126.2|7123.4|7122.7|7119.9|7126.6|7123.8|7122.1|7119.3|189
1627994980000|2021-08-03 12:49:40|7122.6|7119.8|7124.1|7121.3|7128.1|7125.3|7122.2|7119.4|156
1627994990000|2021-08-03 12:49:50|7123.7|7120.9|7121.7|7118.9|7127.6|7124.8|7119.6|7116.8|259
1627995000000|2021-08-03 12:50:00|7122.1|7119.3|7128.6|7125.8|7128.7|7125.9|7121.7|7118.9|96
1627995010000|2021-08-03 12:50:10|7129|7126.2|7130.9|7128.1|7131.9|7129.1|7128.5|7125.7|180
1627995020000|2021-08-03 12:50:20|7130.5|7127.7|7129|7126.2|7130.5|7127.7|7127|7124.2|181
1627995030000|2021-08-03 12:50:30|7128.6|7125.8|7127.6|7124.8|7129.5|7126.7|7126.7|7123.9|116
1627995040000|2021-08-03 12:50:40|7128.1|7125.3|7126.5|7123.7|7129.6|7126.8|7125.6|7122.8|111
1627995050000|2021-08-03 12:50:50|7126.7|7123.9|7125.1|7122.3|7126.7|7123.9|7123.7|7120.9|77
1627995060000|2021-08-03 12:51:00|7124.7|7121.9|7123.5|7120.7|7125.1|7122.3|7121.6|7118.8|34
1627995070000|2021-08-03 12:51:10|7124.5|7121.7|7123.7|7120.9|7125.7|7122.9|7123.5|7120.7|31
1627995080000|2021-08-03 12:51:20|7124.1|7121.3|7124.5|7121.7|7125.5|7122.7|7122.5|7119.7|83
1627995090000|2021-08-03 12:51:30|7125.1|7122.3|7131.6|7128.8|7131.6|7128.8|7124.5|7121.7|65
1627995100000|2021-08-03 12:51:40|7132|7129.2|7133.5|7130.7|7137.4|7134.6|7131.5|7128.7|70
1627995110000|2021-08-03 12:51:50|7133.1|7130.3|7133.4|7130.6|7133.5|7130.7|7132|7129.2|71
1627995120000|2021-08-03 12:52:00|7133.5|7130.7|7128.5|7125.7|7133.5|7130.7|7126.5|7123.7|97
1627995130000|2021-08-03 12:52:10|7127.5|7124.7|7128.5|7125.7|7129.5|7126.7|7127.5|7124.7|51
1627995140000|2021-08-03 12:52:20|7129.1|7126.3|7133.4|7130.6|7133.4|7130.6|7129.1|7126.3|25
1627995150000|2021-08-03 12:52:30|7133.5|7130.7|7129|7126.2|7133.5|7130.7|7126|7123.2|57
1627995160000|2021-08-03 12:52:40|7129.4|7126.6|7130.5|7127.7|7131.9|7129.1|7128.5|7125.7|82
1627995170000|2021-08-03 12:52:50|7130.4|7127.6|7130.6|7127.8|7131.9|7129.1|7130.4|7127.6|31
1627995180000|2021-08-03 12:53:00|7130.5|7127.7|7130.6|7127.8|7134|7131.2|7130.5|7127.7|42
1627995190000|2021-08-03 12:53:10|7131.1|7128.3|7131.6|7128.8|7133.5|7130.7|7131|7128.2|32
1627995200000|2021-08-03 12:53:20|7132|7129.2|7140.5|7137.7|7140.5|7137.7|7132|7129.2|94
1627995210000|2021-08-03 12:53:30|7140.9|7138.1|7139.6|7136.8|7140.9|7138.1|7139.6|7136.8|105
1627995220000|2021-08-03 12:53:40|7139.5|7136.7|7137.6|7134.8|7139.5|7136.7|7137.6|7134.8|27
1627995230000|2021-08-03 12:53:50|7138.5|7135.7|7138.9|7136.1|7138.9|7136.1|7136.5|7133.7|7
1627995240000|2021-08-03 12:54:00|7138.5|7135.7|7136.6|7133.8|7138.5|7135.7|7135.4|7132.6|29
1627995250000|2021-08-03 12:54:10|7137|7134.2|7137.9|7135.1|7137.9|7135.1|7136.9|7134.1|3
1627995260000|2021-08-03 12:54:20|7138.5|7135.7|7137.1|7134.3|7138.5|7135.7|7137|7134.2|35
1627995270000|2021-08-03 12:54:30|7137|7134.2|7137.5|7134.7|7137.5|7134.7|7135.5|7132.7|86
1627995280000|2021-08-03 12:54:40|7138|7135.2|7137.5|7134.7|7138.6|7135.8|7135.5|7132.7|44
1627995290000|2021-08-03 12:54:50|7137.1|7134.3|7140.5|7137.7|7140.5|7137.7|7136.6|7133.8|22
1627995300000|2021-08-03 12:55:00|7139.5|7136.7|7140.2|7137.4|7140.2|7137.4|7137.6|7134.8|163
1627995310000|2021-08-03 12:55:10|7140.5|7137.7|7140.4|7137.6|7141.6|7138.8|7140.4|7137.6|53
1627995320000|2021-08-03 12:55:20|7140.5|7137.7|7137.4|7134.6|7142.2|7139.4|7137.4|7134.6|206
1627995330000|2021-08-03 12:55:30|7137.5|7134.7|7136|7133.2|7138.5|7135.7|7135.6|7132.8|38
1627995340000|2021-08-03 12:55:40|7136.5|7133.7|7137.1|7134.3|7137.5|7134.7|7135.6|7132.8|14
1627995350000|2021-08-03 12:55:50|7137.5|7134.7|7141|7138.2|7141|7138.2|7136.5|7133.7|271
1627995360000|2021-08-03 12:56:00|7141.4|7138.6|7137.5|7134.7|7141.5|7138.7|7137.1|7134.3|143
1627995370000|2021-08-03 12:56:10|7140.4|7137.6|7140.5|7137.7|7140.6|7137.8|7140.4|7137.6|234
1627995380000|2021-08-03 12:56:20|7140.4|7137.6|7127.6|7124.8|7140.4|7137.6|7127.6|7124.8|225
1627995390000|2021-08-03 12:56:30|7128.6|7125.8|7132.6|7129.8|7133.1|7130.3|7127.5|7124.7|79
1627995400000|2021-08-03 12:56:40|7131.6|7128.8|7134.6|7131.8|7136.6|7133.8|7131.6|7128.8|82
1627995410000|2021-08-03 12:56:50|7134.2|7131.4|7143.6|7140.8|7146.5|7143.7|7133.6|7130.8|157
1627995420000|2021-08-03 12:57:00|7143.5|7140.7|7146.6|7143.8|7147.6|7144.8|7143.5|7140.7|57
1627995430000|2021-08-03 12:57:10|7146.5|7143.7|7144.5|7141.7|7147.1|7144.3|7144.5|7141.7|56
1627995440000|2021-08-03 12:57:20|7144.1|7141.3|7145.9|7143.1|7147|7144.2|7142.2|7139.4|79
1627995450000|2021-08-03 12:57:30|7146.3|7143.5|7147|7144.2|7147|7144.2|7145.5|7142.7|72
1627995460000|2021-08-03 12:57:40|7147.5|7144.7|7151.5|7148.7|7151.5|7148.7|7147.1|7144.3|49
1627995470000|2021-08-03 12:57:50|7152.5|7149.7|7156.6|7153.8|7157.5|7154.7|7152.5|7149.7|156
1627995480000|2021-08-03 12:58:00|7156.5|7153.7|7154.6|7151.8|7158.4|7155.6|7153.6|7150.8|74
1627995490000|2021-08-03 12:58:10|7155|7152.2|7154|7151.2|7155|7152.2|7152.6|7149.8|49
1627995500000|2021-08-03 12:58:20|7153.9|7151.1|7153.6|7150.8|7154.5|7151.7|7152.6|7149.8|15
1627995510000|2021-08-03 12:58:30|7153.1|7150.3|7151.6|7148.8|7153.1|7150.3|7150.6|7147.8|16
1627995520000|2021-08-03 12:58:40|7152.1|7149.3|7152.5|7149.7|7152.9|7150.1|7150.5|7147.7|18
1627995530000|2021-08-03 12:58:50|7152.1|7149.3|7151.5|7148.7|7152.1|7149.3|7150.5|7147.7|17
1627995540000|2021-08-03 12:59:00|7150.2|7147.4|7148.1|7145.3|7150.2|7147.4|7146.6|7143.8|80
1627995550000|2021-08-03 12:59:10|7148.5|7145.7|7150.5|7147.7|7152.1|7149.3|7148.5|7145.7|19
1627995560000|2021-08-03 12:59:20|7150|7147.2|7150.7|7147.9|7151.5|7148.7|7149.6|7146.8|72
1627995570000|2021-08-03 12:59:30|7150.6|7147.8|7151.1|7148.3|7151.5|7148.7|7150.6|7147.8|15
1627995580000|2021-08-03 12:59:40|7151.5|7148.7|7148.1|7145.3|7152.5|7149.7|7148.1|7145.3|19
1627995590000|2021-08-03 12:59:50|7148.5|7145.7|7148.5|7145.7|7150.9|7148.1|7147.6|7144.8|136
1627995600000|2021-08-03 13:00:00|7147.6|7144.8|7135.5|7132.7|7149.1|7146.3|7132.5|7129.7|213
1627995610000|2021-08-03 13:00:10|7135.1|7132.3|7133|7130.2|7135.1|7132.3|7130.4|7127.6|199
1627995620000|2021-08-03 13:00:20|7132.5|7129.7|7131.1|7128.3|7134|7131.2|7131.1|7128.3|46
1627995630000|2021-08-03 13:00:30|7131.5|7128.7|7122.5|7119.7|7133.5|7130.7|7121.6|7118.8|229
1627995640000|2021-08-03 13:00:40|7122.1|7119.3|7121|7118.2|7122.6|7119.8|7120.1|7117.3|75
1627995650000|2021-08-03 13:00:50|7120.5|7117.7|7128.1|7125.3|7128.5|7125.7|7120.1|7117.3|161
1627995660000|2021-08-03 13:01:00|7127.6|7124.8|7121.1|7118.3|7128.1|7125.3|7120.5|7117.7|90
1627995670000|2021-08-03 13:01:10|7120.6|7117.8|7117.5|7114.7|7121.5|7118.7|7113.9|7111.1|300
1627995680000|2021-08-03 13:01:20|7118|7115.2|7106.6|7103.8|7118|7115.2|7106.6|7103.8|298
1627995690000|2021-08-03 13:01:30|7106.5|7103.7|7103.6|7100.8|7106.5|7103.7|7102.6|7099.8|252
1627995700000|2021-08-03 13:01:40|7103.5|7100.7|7106.1|7103.3|7106.1|7103.3|7100.5|7097.7|237
1627995710000|2021-08-03 13:01:50|7106.5|7103.7|7110.9|7108.1|7110.9|7108.1|7103.5|7100.7|391
1627995720000|2021-08-03 13:02:00|7111|7108.2|7109.4|7106.6|7111|7108.2|7108.5|7105.7|130
1627995730000|2021-08-03 13:02:10|7109.5|7106.7|7105.5|7102.7|7109.5|7106.7|7105.5|7102.7|159
1627995740000|2021-08-03 13:02:20|7105.4|7102.6|7105.6|7102.8|7105.6|7102.8|7101.1|7098.3|243
1627995750000|2021-08-03 13:02:30|7104.8|7102|7101.6|7098.8|7104.8|7102|7100.6|7097.8|166
1627995760000|2021-08-03 13:02:40|7102.1|7099.3|7106.6|7103.8|7107.6|7104.8|7102.1|7099.3|127
1627995770000|2021-08-03 13:02:50|7105|7102.2|7105.6|7102.8|7106.2|7103.3|7103.6|7100.8|51
1627995780000|2021-08-03 13:03:00|7106.1|7103.3|7102.1|7099.3|7106.6|7103.8|7101.6|7098.8|104
1627995790000|2021-08-03 13:03:10|7101.6|7098.8|7097.7|7094.9|7101.6|7098.8|7095.6|7092.8|365
1627995800000|2021-08-03 13:03:20|7098.6|7095.8|7100.1|7097.3|7103.6|7100.8|7096.6|7093.8|273
1627995810000|2021-08-03 13:03:30|7101.3|7098.5|7105.1|7102.3|7106.6|7103.8|7099.7|7096.9|142
1627995820000|2021-08-03 13:03:40|7104.1|7101.3|7103.6|7100.8|7107.1|7104.3|7103.1|7100.3|100
1627995830000|2021-08-03 13:03:50|7102.1|7099.3|7098.6|7095.8|7102.8|7099.8|7098.1|7092.8|272
1627995840000|2021-08-03 13:04:00|7099|7096.2|7106.7|7103.9|7109.5|7106.7|7096.6|7093.8|654
1627995850000|2021-08-03 13:04:10|7106.5|7103.7|7107.1|7104.3|7109.1|7106.3|7105.5|7102.7|83
1627995860000|2021-08-03 13:04:20|7107|7104.2|7103.5|7100.7|7109.5|7106.7|7103.1|7100.3|46
1627995870000|2021-08-03 13:04:30|7103.1|7100.3|7102|7099.2|7104.1|7101.2|7100.5|7097.7|349
1627995880000|2021-08-03 13:04:40|7102.1|7099.3|7098.5|7095.7|7102.1|7099.3|7098.1|7095.3|15
1627995890000|2021-08-03 13:04:50|7098.6|7095.8|7105.6|7102.8|7107|7104.2|7098.6|7095.8|323
1627995900000|2021-08-03 13:05:00|7105.5|7102.7|7108|7105.2|7108|7105.2|7101.1|7098.3|90
1627995910000|2021-08-03 13:05:10|7107.6|7104.8|7106.5|7103.7|7111.1|7108.3|7105.9|7103.1|170
1627995920000|2021-08-03 13:05:20|7106.4|7103.6|7102.5|7099.7|7106.4|7103.6|7101.5|7098.7|141
1627995930000|2021-08-03 13:05:30|7102.1|7099.3|7101.4|7098.6|7103.5|7100.7|7101.1|7098.3|89
1627995940000|2021-08-03 13:05:40|7101.1|7098.3|7102.5|7099.7|7103.5|7100.7|7099.6|7096.8|128
1627995950000|2021-08-03 13:05:50|7102.1|7099.3|7105.5|7102.7|7106.1|7103.3|7102.1|7099.3|32
1627995960000|2021-08-03 13:06:00|7105.6|7102.8|7106.5|7103.7|7108.6|7105.8|7103.6|7100.8|43
1627995970000|2021-08-03 13:06:10|7106.1|7103.3|7107.5|7104.7|7109.6|7106.8|7105.1|7102.2|36
1627995980000|2021-08-03 13:06:20|7107.9|7105.1|7109.1|7106.3|7109.6|7106.8|7107.9|7105.1|58
1627995990000|2021-08-03 13:06:30|7109.5|7106.7|7103.1|7100.3|7110.6|7107.8|7102.5|7099.7|76
1627996000000|2021-08-03 13:06:40|7102.6|7099.8|7100.1|7097.3|7102.6|7099.8|7098|7095.2|89
1627996010000|2021-08-03 13:06:50|7100.6|7097.8|7103.1|7100.3|7105.1|7102.3|7100.6|7097.8|99
1627996020000|2021-08-03 13:07:00|7103.6|7100.8|7109.1|7106.3|7109.1|7106.3|7102.5|7099.7|94
1627996030000|2021-08-03 13:07:10|7109.5|7106.7|7109.6|7106.8|7115.4|7112.6|7106.5|7103.7|193
1627996040000|2021-08-03 13:07:20|7109.1|7106.3|7117.1|7114.3|7117.1|7114.3|7109.1|7106.3|86
1627996050000|2021-08-03 13:07:30|7116.2|7113.4|7115.5|7112.7|7117.6|7114.8|7114.6|7111.8|232
1627996060000|2021-08-03 13:07:40|7115|7112.2|7122.6|7119.8|7123.1|7120.3|7114.6|7111.8|278
1627996070000|2021-08-03 13:07:50|7122.1|7119.3|7125.6|7122.8|7125.6|7122.8|7122.1|7119.3|158
1627996080000|2021-08-03 13:08:00|7125.1|7122.3|7120|7117.2|7125.2|7122.3|7118.1|7115.3|179
1627996090000|2021-08-03 13:08:10|7119.6|7116.8|7126.5|7123.7|7126.6|7123.8|7119.6|7116.8|49
1627996100000|2021-08-03 13:08:20|7127.6|7124.8|7132.2|7129.4|7135.1|7132.3|7126.7|7123.9|251
1627996110000|2021-08-03 13:08:30|7132.1|7129.3|7132.6|7129.8|7133.6|7130.8|7130.6|7127.8|97
1627996120000|2021-08-03 13:08:40|7132.5|7129.7|7132.6|7129.8|7132.6|7129.8|7129.6|7126.8|111
1627996130000|2021-08-03 13:08:50|7131.6|7128.8|7132.1|7129.3|7132.5|7129.7|7130.1|7127.3|58
1627996140000|2021-08-03 13:09:00|7132.5|7129.7|7130.6|7127.8|7136.6|7133.8|7128.6|7125.8|70
1627996150000|2021-08-03 13:09:10|7130.1|7127.3|7132.1|7129.3|7133.5|7130.7|7129.1|7126.3|39
1627996160000|2021-08-03 13:09:20|7131.6|7128.8|7134.1|7131.3|7134.5|7131.7|7131.1|7128.3|39
1627996170000|2021-08-03 13:09:30|7133.5|7130.7|7127.6|7124.8|7133.5|7130.7|7127.5|7124.7|20
1627996180000|2021-08-03 13:09:40|7128.1|7125.3|7125.6|7122.8|7128.5|7125.7|7124.6|7121.8|104
1627996190000|2021-08-03 13:09:50|7124.7|7121.9|7124.2|7121.4|7127.5|7124.7|7124.1|7121.3|25
1627996200000|2021-08-03 13:10:00|7124|7121.2|7117.5|7114.7|7127.5|7124.7|7117.5|7114.7|188
1627996210000|2021-08-03 13:10:10|7116.6|7113.8|7113.5|7110.7|7117.4|7114.6|7111|7108.2|101
1627996220000|2021-08-03 13:10:20|7113.6|7110.8|7112.5|7109.7|7114|7111.2|7111.5|7108.7|62
1627996230000|2021-08-03 13:10:30|7112|7109.2|7111.5|7108.7|7112|7109.2|7108.5|7105.7|115
1627996240000|2021-08-03 13:10:40|7110.5|7107.7|7109.6|7106.8|7112|7109.2|7109.5|7106.7|37
1627996250000|2021-08-03 13:10:50|7109.5|7106.7|7108|7105.2|7111.5|7108.7|7108|7105.2|56
1627996260000|2021-08-03 13:11:00|7108.5|7105.7|7110.5|7107.7|7110.5|7107.7|7106|7103.2|42
1627996270000|2021-08-03 13:11:10|7111.5|7108.7|7117.5|7114.7|7118.5|7115.7|7111|7108.2|99
1627996280000|2021-08-03 13:11:20|7117.9|7115.1|7123.5|7120.7|7124|7121.2|7117.5|7114.7|24
1627996290000|2021-08-03 13:11:30|7123|7120.2|7124.9|7122.1|7124.9|7122.1|7121.5|7118.7|127
1627996300000|2021-08-03 13:11:40|7124.5|7121.7|7123.5|7120.7|7124.5|7121.7|7121.5|7118.7|59
1627996310000|2021-08-03 13:11:50|7123|7120.2|7128.5|7125.7|7129|7126.2|7123|7120.2|75
1627996320000|2021-08-03 13:12:00|7128|7125.2|7123.5|7120.7|7128.5|7125.7|7120.5|7117.7|99
1627996330000|2021-08-03 13:12:10|7122.1|7119.3|7122.9|7120.1|7125.5|7122.7|7122|7119.2|38
1627996340000|2021-08-03 13:12:20|7122.1|7119.3|7122|7119.2|7123.4|7120.6|7121|7118.2|38
1627996350000|2021-08-03 13:12:30|7121.5|7118.7|7121.5|7118.7|7122|7119.2|7120.5|7117.7|59
1627996360000|2021-08-03 13:12:40|7121|7118.2|7121.5|7118.7|7123.5|7120.7|7120.5|7117.7|12
1627996370000|2021-08-03 13:12:50|7122|7119.2|7127|7124.2|7128|7125.2|7122|7119.2|60
1627996380000|2021-08-03 13:13:00|7126.5|7123.7|7124|7121.2|7127|7124.2|7122.5|7119.7|27
1627996390000|2021-08-03 13:13:10|7123.5|7120.7|7125|7122.2|7128|7125.2|7123.5|7120.7|28
1627996400000|2021-08-03 13:13:20|7125.5|7122.7|7130.6|7127.8|7131.5|7128.7|7125.5|7122.7|16
1627996410000|2021-08-03 13:13:30|7130.5|7127.7|7135|7132.2|7136|7133.2|7128.5|7125.7|143
1627996420000|2021-08-03 13:13:40|7134.9|7132.1|7133.5|7130.7|7135.5|7132.7|7132.5|7129.7|46
1627996430000|2021-08-03 13:13:50|7133|7130.2|7134.5|7131.7|7134.5|7131.7|7132.5|7129.7|8
1627996440000|2021-08-03 13:14:00|7134|7131.2|7130.5|7127.7|7135.3|7132.5|7129.5|7126.7|53
1627996450000|2021-08-03 13:14:10|7129.9|7127.1|7129.5|7126.7|7131.5|7128.7|7127.5|7124.7|135
1627996460000|2021-08-03 13:14:20|7129|7126.2|7127.6|7124.8|7130|7127.2|7127.5|7124.7|10
1627996470000|2021-08-03 13:14:30|7127.5|7124.7|7129|7126.2|7132|7129.2|7127.5|7124.7|37
1627996480000|2021-08-03 13:14:40|7129.4|7126.6|7131|7128.2|7131.5|7128.7|7129|7126.2|69
1627996490000|2021-08-03 13:14:50|7131.5|7128.7|7132.9|7130.1|7135|7132.2|7130.5|7127.7|60
1627996500000|2021-08-03 13:15:00|7133|7130.2|7129|7126.2|7133.5|7130.7|7128.5|7125.7|21
1627996510000|2021-08-03 13:15:10|7129.5|7126.7|7124.9|7122.1|7130.3|7127.5|7123.5|7120.7|129
1627996520000|2021-08-03 13:15:20|7124.5|7121.7|7123.5|7120.7|7125|7122.2|7122.5|7119.7|11
1627996530000|2021-08-03 13:15:30|7122.5|7119.7|7124|7121.2|7124.5|7121.7|7122.5|7119.7|67
1627996540000|2021-08-03 13:15:40|7124.5|7121.7|7122|7119.2|7124.5|7121.7|7122|7119.2|18
1627996550000|2021-08-03 13:15:50|7121.5|7118.7|7124.6|7121.8|7125.5|7122.7|7120.5|7117.7|57
1627996560000|2021-08-03 13:16:00|7124.5|7121.7|7122.5|7119.7|7124.5|7121.7|7121.5|7118.7|97
1627996570000|2021-08-03 13:16:10|7123|7120.2|7124|7121.2|7125|7122.2|7121.5|7118.7|19
1627996580000|2021-08-03 13:16:20|7125|7122.2|7125.4|7122.6|7127|7124.2|7125|7122.2|24
1627996590000|2021-08-03 13:16:30|7125.5|7122.7|7119|7116.2|7125.5|7122.7|7119|7116.2|53
1627996600000|2021-08-03 13:16:40|7119.5|7116.7|7118|7115.2|7119.5|7116.7|7117.4|7114.6|16
1627996610000|2021-08-03 13:16:50|7119|7116.2|7116|7113.2|7119|7116.2|7114.5|7111.7|47
1627996620000|2021-08-03 13:17:00|7116.5|7113.7|7122.5|7119.7|7122.5|7119.7|7116.5|7113.7|25
1627996630000|2021-08-03 13:17:10|7123.4|7120.6|7123.5|7120.7|7126.9|7124.1|7121.5|7118.7|73
1627996640000|2021-08-03 13:17:20|7123.6|7120.8|7124.5|7121.7|7126.4|7123.6|7123.6|7120.8|27
1627996650000|2021-08-03 13:17:30|7125.3|7122.5|7124.4|7121.6|7125.5|7122.7|7123.5|7120.7|43
1627996660000|2021-08-03 13:17:40|7125.5|7122.7|7125.9|7123.1|7126.5|7123.7|7125.4|7122.6|17
1627996670000|2021-08-03 13:17:50|7126.4|7123.6|7131|7128.2|7131.4|7128.6|7126.4|7123.6|21
1627996680000|2021-08-03 13:18:00|7131.4|7128.6|7134.5|7131.7|7134.5|7131.7|7130.5|7127.7|120
1627996690000|2021-08-03 13:18:10|7135.4|7132.6|7138.5|7135.7|7140|7137.2|7134.9|7132.1|162
1627996700000|2021-08-03 13:18:20|7138|7135.2|7140.5|7137.7|7140.5|7137.7|7137.5|7134.7|64
1627996710000|2021-08-03 13:18:30|7140|7137.2|7139.4|7136.6|7140|7137.2|7139.4|7136.6|118
1627996720000|2021-08-03 13:18:40|7138.4|7135.6|7136|7133.2|7138.4|7135.6|7134.4|7131.6|48
1627996730000|2021-08-03 13:18:50|7135.4|7132.6|7134.4|7131.6|7136|7133.2|7133.5|7130.7|46
1627996740000|2021-08-03 13:19:00|7135.4|7132.6|7133.9|7131.1|7138.4|7135.6|7133.4|7130.6|149
1627996750000|2021-08-03 13:19:10|7133.4|7130.6|7132.9|7130.1|7134.9|7132.1|7131.9|7129.1|20
1627996760000|2021-08-03 13:19:20|7132.4|7129.6|7129.4|7126.6|7132.4|7129.6|7129.4|7126.6|15
1627996770000|2021-08-03 13:19:30|7128.4|7125.6|7130.4|7127.6|7131|7128.2|7128.4|7125.6|25
1627996780000|2021-08-03 13:19:40|7130.9|7128.1|7133|7130.2|7134.4|7131.6|7130.5|7127.7|20
1627996790000|2021-08-03 13:19:50|7133.4|7130.6|7135.9|7133.1|7137|7134.2|7133.4|7130.6|24
1627996800000|2021-08-03 13:20:00|7136|7133.2|7130.9|7128.1|7136.5|7133.7|7130.9|7128.1|83
1627996810000|2021-08-03 13:20:10|7130.4|7127.6|7125.4|7122.6|7130.4|7127.6|7124.9|7122.1|75
1627996820000|2021-08-03 13:20:20|7125.9|7123.1|7126|7123.2|7126.4|7123.6|7122.9|7120.1|26
1627996830000|2021-08-03 13:20:30|7125.9|7123.1|7126.9|7124.1|7127.4|7124.6|7124.9|7122.1|35
1627996840000|2021-08-03 13:20:40|7127|7123|7126|7123.2|7129.4|7126.6|7126|7123|28
1627996850000|2021-08-03 13:20:50|7125.4|7122.6|7126.4|7123.6|7126.9|7124.1|7124.9|7122.1|5
1627996860000|2021-08-03 13:21:00|7126|7123.2|7127|7124.2|7127|7124.2|7124.4|7121.6|22
1627996870000|2021-08-03 13:21:10|7126.9|7124.1|7124.4|7121.6|7126.9|7124.1|7124.4|7121.6|33
1627996880000|2021-08-03 13:21:20|7124.9|7122.1|7125|7122.2|7125.4|7122.6|7124.4|7121.6|17
1627996890000|2021-08-03 13:21:30|7125.4|7122.6|7122.9|7120.1|7125.4|7122.6|7122.9|7120.1|8
1627996900000|2021-08-03 13:21:40|7122.4|7119.6|7120|7117.2|7123.4|7120.6|7119.6|7116.8|50
1627996910000|2021-08-03 13:21:50|7120.4|7117.6|7118.6|7115.8|7121|7118.2|7118.5|7115.7|9
1627996920000|2021-08-03 13:22:00|7118.5|7115.7|7120.5|7117.7|7121|7118.2|7117.4|7114.6|262
1627996930000|2021-08-03 13:22:10|7119.7|7116.9|7118.6|7115.8|7120.6|7117.8|7118.6|7115.8|56
1627996940000|2021-08-03 13:22:20|7118|7115.2|7118.6|7115.8|7119|7116.2|7117.6|7114.8|14
1627996950000|2021-08-03 13:22:30|7120.7|7117.9|7123.5|7120.7|7125|7122.2|7120.6|7117.8|243
1627996960000|2021-08-03 13:22:40|7124|7121.2|7123.5|7120.7|7124.4|7121.6|7121.5|7118.7|25
1627996970000|2021-08-03 13:22:50|7123.4|7120.6|7122.5|7119.7|7123.4|7120.6|7120.6|7117.8|17
1627996980000|2021-08-03 13:23:00|7122.1|7119.3|7121.6|7118.8|7122.1|7119.3|7119.5|7116.7|80
1627996990000|2021-08-03 13:23:10|7121.5|7118.7|7123.4|7120.6|7123.5|7120.7|7120.1|7117.3|8
1627997000000|2021-08-03 13:23:20|7123.5|7120.7|7124.6|7121.8|7124.6|7121.8|7122.1|7119.3|11
1627997010000|2021-08-03 13:23:30|7124|7121.2|7124.1|7121.3|7124.5|7121.7|7122.1|7119.3|20
1627997020000|2021-08-03 13:23:40|7124.5|7121.7|7127|7124.2|7129.5|7126.7|7123.6|7120.8|77
1627997030000|2021-08-03 13:23:50|7127.4|7124.6|7126|7123.2|7129|7126.2|7126|7123.2|28
1627997040000|2021-08-03 13:24:00|7126.4|7123.6|7129.4|7126.6|7129.4|7126.6|7126|7123.2|78
1627997050000|2021-08-03 13:24:10|7129.9|7127.1|7127.9|7125.1|7130.4|7127.6|7126.5|7123.7|127
1627997060000|2021-08-03 13:24:20|7129|7126.2|7128|7125.2|7129|7126.2|7128|7125.2|31
1627997070000|2021-08-03 13:24:30|7127.5|7124.7|7131.6|7128.8|7131.9|7129.1|7126.5|7123.7|26
1627997080000|2021-08-03 13:24:40|7131.5|7128.7|7128.4|7125.6|7131.5|7128.7|7127|7124.2|32
1627997090000|2021-08-03 13:24:50|7128.6|7125.8|7130.5|7127.7|7130.5|7127.7|7128.6|7125.8|54
1627997100000|2021-08-03 13:25:00|7130.6|7127.8|7126|7123.2|7131|7128.2|7126|7123.2|73
1627997110000|2021-08-03 13:25:10|7125.6|7122.8|7126|7123.2|7126|7123.2|7123.1|7120.3|13
1627997120000|2021-08-03 13:25:20|7125|7122.2|7122|7119.2|7126|7123.2|7121.6|7118.8|19
1627997130000|2021-08-03 13:25:30|7121.6|7118.8|7123.1|7120.3|7125|7122.2|7121.6|7118.8|55
1627997140000|2021-08-03 13:25:40|7122.5|7119.7|7123.5|7120.7|7123.5|7120.7|7122|7119.2|59
1627997150000|2021-08-03 13:25:50|7123.6|7120.8|7126|7123.2|7126.5|7123.7|7123|7120.2|25
1627997160000|2021-08-03 13:26:00|7126.6|7123.8|7125.6|7122.8|7127.6|7124.8|7124.6|7121.8|12
1627997170000|2021-08-03 13:26:10|7126.5|7123.7|7126.1|7123.3|7127.5|7124.7|7124.6|7121.8|18
1627997180000|2021-08-03 13:26:20|7126|7123.2|7128|7125.2|7128|7125.2|7126|7123.2|15
1627997190000|2021-08-03 13:26:30|7127.1|7124.3|7126.6|7123.8|7128|7125.2|7126|7123.2|25
1627997200000|2021-08-03 13:26:40|7126.7|7123.9|7128.5|7125.7|7131.5|7128.7|7126.7|7123.9|16
1627997210000|2021-08-03 13:26:50|7129|7126.2|7131|7128.2|7132|7129.2|7128.2|7125.4|47
1627997220000|2021-08-03 13:27:00|7130.6|7127.8|7129.6|7126.8|7131|7128.2|7129.5|7126.7|65
1627997230000|2021-08-03 13:27:10|7129.5|7126.7|7131.5|7128.7|7131.5|7128.7|7128.6|7125.8|158
1627997240000|2021-08-03 13:27:20|7130.1|7127.3|7133.6|7130.8|7134|7131.2|7129.7|7126.9|39
1627997250000|2021-08-03 13:27:30|7134|7131.2|7135.1|7132.3|7135.1|7132.3|7133|7130.2|118
1627997260000|2021-08-03 13:27:40|7135.5|7132.7|7133.6|7130.8|7135.5|7132.7|7133.6|7130.8|46
1627997270000|2021-08-03 13:27:50|7133.5|7130.7|7132.5|7129.7|7133.5|7130.7|7130.6|7127.8|47
1627997280000|2021-08-03 13:28:00|7132.6|7129.8|7132.7|7129.9|7134.2|7131.4|7132.2|7129.4|46
1627997290000|2021-08-03 13:28:10|7132.6|7129.8|7128.8|7126|7134.2|7131.4|7128.8|7126|46
1627997300000|2021-08-03 13:28:20|7129.8|7127|7131.7|7128.9|7131.7|7128.9|7128.6|7125.8|30
1627997310000|2021-08-03 13:28:30|7131.6|7128.8|7132|7129.2|7132|7129.2|7129.6|7126.8|39
1627997320000|2021-08-03 13:28:40|7132.5|7129.7|7135.5|7132.7|7136|7133.2|7132.5|7129.7|22
1627997330000|2021-08-03 13:28:50|7135.4|7132.6|7133|7130.2|7135.4|7132.6|7133|7130.2|17
1627997340000|2021-08-03 13:29:00|7132.6|7129.8|7132|7129.2|7133|7130.2|7130.6|7127.8|27
1627997350000|2021-08-03 13:29:10|7132.5|7129.7|7134.1|7131.3|7134.2|7131.4|7132.1|7129.2|30
1627997360000|2021-08-03 13:29:20|7134.2|7131.4|7134.6|7131.8|7134.6|7131.8|7133.1|7130.3|30
1627997370000|2021-08-03 13:29:30|7133.7|7130.9|7134.6|7131.8|7134.6|7131.8|7133.1|7130.3|24
1627997380000|2021-08-03 13:29:40|7134.7|7131.9|7137.6|7134.8|7138.1|7135.3|7134.7|7131.9|41
1627997390000|2021-08-03 13:29:50|7137.7|7134.9|7139.6|7136.8|7141.5|7138.7|7137.7|7134.9|135
1627997400000|2021-08-03 13:30:00|7140.1|7137.3|7149.6|7146.8|7152|7149.2|7137.5|7134.7|986
1627997410000|2021-08-03 13:30:10|7149.2|7146.4|7150.5|7147.7|7151.6|7148.8|7146.6|7143.8|146
1627997420000|2021-08-03 13:30:20|7150.1|7147.3|7153.5|7150.7|7154.5|7151.7|7150.1|7147.3|151
1627997430000|2021-08-03 13:30:30|7152.5|7149.7|7157.5|7154.7|7157.5|7154.7|7152.5|7149.7|122
1627997440000|2021-08-03 13:30:40|7157.4|7154.6|7162.4|7159.6|7163|7160.2|7156.7|7153.9|257
1627997450000|2021-08-03 13:30:50|7163.4|7160.6|7166.8|7164|7168.4|7165.6|7161.5|7158.7|157
1627997460000|2021-08-03 13:31:00|7167|7164.2|7163.4|7160.6|7167|7164.2|7161.5|7158.7|276
1627997470000|2021-08-03 13:31:10|7163|7160.2|7158.6|7155.8|7163.4|7160.6|7157.6|7154.8|423
1627997480000|2021-08-03 13:31:20|7158|7155.2|7162.5|7159.7|7163.6|7160.8|7157.6|7154.8|69
1627997490000|2021-08-03 13:31:30|7162|7159.2|7172|7169.2|7174.6|7171.8|7161.1|7158.3|430
1627997500000|2021-08-03 13:31:40|7172.1|7169.3|7179.1|7176.3|7182.6|7179.8|7172.1|7169.3|277
1627997510000|2021-08-03 13:31:50|7179.5|7176.7|7184|7181.2|7184.6|7181.8|7179|7176.2|126
1627997520000|2021-08-03 13:32:00|7184.1|7181.3|7187.2|7184.4|7190.5|7187.7|7183.1|7180.3|520
1627997530000|2021-08-03 13:32:10|7187.1|7184.3|7189.6|7186.8|7193.5|7190.7|7186.6|7183.8|432
1627997540000|2021-08-03 13:32:20|7189.2|7186.4|7191.5|7188.7|7194|7191.2|7188.6|7185.8|365
1627997550000|2021-08-03 13:32:30|7191.1|7188.3|7190.1|7187.3|7192|7189.2|7189.5|7186.7|232
1627997560000|2021-08-03 13:32:40|7189.6|7186.8|7189.3|7186.5|7194.4|7191.6|7189.3|7186.5|304
1627997570000|2021-08-03 13:32:50|7190.3|7187.5|7194.4|7191.6|7195.2|7192.4|7189.4|7186.6|239
1627997580000|2021-08-03 13:33:00|7193.6|7190.8|7183.5|7180.7|7193.6|7190.8|7183.5|7180.7|155
1627997590000|2021-08-03 13:33:10|7183|7180.2|7181.5|7178.7|7183.9|7181.1|7180.5|7177.7|98
1627997600000|2021-08-03 13:33:20|7181|7178.2|7181|7178.2|7182.9|7180.1|7180.2|7177.4|250
1627997610000|2021-08-03 13:33:30|7180.5|7177.7|7182.2|7179.4|7188.4|7185.6|7179.6|7176.8|105
1627997620000|2021-08-03 13:33:40|7182.4|7179.6|7180.5|7177.7|7182.6|7179.8|7177.2|7174.2|103
1627997630000|2021-08-03 13:33:50|7180.1|7177.3|7180|7177.2|7183.9|7181.1|7179.6|7176.8|603
1627997640000|2021-08-03 13:34:00|7180.6|7177.8|7184.1|7181.3|7185.9|7183.1|7180.6|7177.8|117
1627997650000|2021-08-03 13:34:10|7183.5|7180.7|7184.6|7181.8|7187.8|7185|7182.5|7179.7|72
1627997660000|2021-08-03 13:34:20|7184.2|7181.4|7187.2|7184.4|7188.6|7185.8|7183.2|7180.4|33
1627997670000|2021-08-03 13:34:30|7187.1|7184.3|7193.5|7190.7|7193.6|7190.8|7186.1|7183.3|85
1627997680000|2021-08-03 13:34:40|7194|7191.2|7191.7|7188.9|7197|7194.2|7191|7188.2|66
1627997690000|2021-08-03 13:34:50|7191.6|7188.8|7191|7188.2|7193|7190.2|7188.6|7185.8|116
1627997700000|2021-08-03 13:35:00|7191.4|7188.6|7190|7187.2|7191.8|7189|7187.5|7184.7|109
1627997710000|2021-08-03 13:35:10|7189.6|7186.8|7184.5|7181.7|7190|7187.2|7184.5|7181.7|55
1627997720000|2021-08-03 13:35:20|7183.5|7180.7|7190.9|7188.1|7193.6|7190.8|7183.1|7180.3|711
1627997730000|2021-08-03 13:35:30|7191.3|7188.5|7190.4|7187.6|7192|7189.2|7189.4|7186.6|31
1627997740000|2021-08-03 13:35:40|7189.6|7186.8|7189.8|7187|7190.3|7187.5|7185.4|7182.6|57
1627997750000|2021-08-03 13:35:50|7189.9|7187.1|7185.9|7183.1|7189.9|7187.1|7185.4|7182.6|47
1627997760000|2021-08-03 13:36:00|7185.5|7182.7|7188|7185.2|7189.4|7186.6|7184.4|7181.6|42
1627997770000|2021-08-03 13:36:10|7188.4|7185.6|7186.2|7183.4|7188.8|7186|7183.9|7181.1|557
1627997780000|2021-08-03 13:36:20|7186|7183.2|7187.6|7184.8|7187.6|7184.8|7184.6|7181.8|25
1627997790000|2021-08-03 13:36:30|7187.5|7184.7|7184.5|7181.7|7187.5|7184.7|7184.5|7181.7|52
1627997800000|2021-08-03 13:36:40|7183.4|7180.6|7183|7180.2|7183.5|7180.7|7181.4|7178.6|68
1627997810000|2021-08-03 13:36:50|7182.4|7179.6|7180.4|7177.6|7182.4|7179.6|7179.5|7176.7|64
1627997820000|2021-08-03 13:37:00|7178.5|7175.7|7175.5|7172.7|7179|7176.2|7174.5|7171.7|136
1627997830000|2021-08-03 13:37:10|7175.4|7172.6|7174.6|7171.8|7179|7176.2|7174.5|7171.7|96
1627997840000|2021-08-03 13:37:20|7174|7171.2|7170.5|7167.7|7175|7172.2|7170.5|7167.7|40
1627997850000|2021-08-03 13:37:30|7170.4|7167.6|7170.6|7167.8|7172.6|7169.8|7168.1|7165.3|180
1627997860000|2021-08-03 13:37:40|7170.5|7167.7|7172.8|7170|7172.8|7170|7169.6|7166.8|55
1627997870000|2021-08-03 13:37:50|7172.9|7170.1|7172.4|7169.6|7174|7171.2|7171|7168.2|55
1627997880000|2021-08-03 13:38:00|7172|7169.2|7168.6|7165.8|7172|7169.2|7168.2|7165.4|88
1627997890000|2021-08-03 13:38:10|7168.1|7165.3|7162.5|7159.7|7168.6|7165.8|7162.5|7159.7|198
1627997900000|2021-08-03 13:38:20|7162.6|7159.8|7159.4|7156.6|7163.5|7160.7|7158.4|7155.6|60
1627997910000|2021-08-03 13:38:30|7160.4|7157.6|7154.5|7151.7|7160.4|7157.6|7154.5|7151.7|89
1627997920000|2021-08-03 13:38:40|7155.3|7152.5|7151.7|7148.9|7155.5|7152.7|7151.4|7148.6|142
1627997930000|2021-08-03 13:38:50|7151.4|7148.6|7154.1|7151.3|7154.6|7151.8|7150.5|7147.7|159
1627997940000|2021-08-03 13:39:00|7153.6|7150.8|7155.4|7152.6|7158|7155.2|7153.6|7150.8|76
1627997950000|2021-08-03 13:39:10|7155.6|7152.8|7154.6|7151.8|7159.1|7156.2|7154.2|7151.4|193
1627997960000|2021-08-03 13:39:20|7154.7|7151.9|7152.6|7149.8|7155.6|7152.8|7152.1|7149.3|53
1627997970000|2021-08-03 13:39:30|7151.8|7149|7150|7147.2|7151.8|7149|7143.7|7140.9|239
1627997980000|2021-08-03 13:39:40|7150.4|7147.6|7151.2|7148.4|7152.5|7149.7|7150.2|7147.4|36
1627997990000|2021-08-03 13:39:50|7150.6|7147.8|7149|7146.2|7152.9|7150.1|7148|7145.2|92
1627998000000|2021-08-03 13:40:00|7149.4|7146.6|7142.6|7139.8|7150|7147.2|7141.6|7138.8|62
1627998010000|2021-08-03 13:40:10|7143|7140.2|7147|7144.2|7147.6|7144.8|7142.1|7139.3|55
1627998020000|2021-08-03 13:40:20|7147.4|7144.6|7144.9|7142.1|7147.6|7144.8|7144.9|7142.1|39
1627998030000|2021-08-03 13:40:30|7144.6|7141.8|7141.6|7138.8|7145.6|7142.8|7141.6|7138.8|199
1627998040000|2021-08-03 13:40:40|7141.5|7138.7|7139|7136.2|7142.6|7139.8|7138.6|7135.8|87
1627998050000|2021-08-03 13:40:50|7139.1|7136.3|7141.1|7138.3|7141.6|7138.8|7134.6|7131.8|181
1627998060000|2021-08-03 13:41:00|7140.7|7137.9|7143.1|7140.3|7143.6|7140.8|7139.6|7136.8|46
1627998070000|2021-08-03 13:41:10|7143.5|7140.7|7143.6|7140.8|7146.1|7143.3|7143.5|7140.7|130
1627998080000|2021-08-03 13:41:20|7145.7|7142.9|7144.6|7141.8|7147.6|7144.8|7144.6|7141.8|82
1627998090000|2021-08-03 13:41:30|7145.4|7142.6|7149.6|7146.8|7151.1|7148.3|7145.4|7142.6|74
1627998100000|2021-08-03 13:41:40|7150.1|7147.3|7145|7142.2|7150.1|7147.3|7143.6|7140.8|73
1627998110000|2021-08-03 13:41:50|7145.4|7142.6|7147|7144.2|7147|7144.2|7143.2|7140.4|32
1627998120000|2021-08-03 13:42:00|7147.8|7145|7158.6|7155.8|7159.5|7156.7|7147.8|7145|91
1627998130000|2021-08-03 13:42:10|7159|7156.2|7156.4|7153.6|7161.6|7158.8|7155.6|7152.8|57
1627998140000|2021-08-03 13:42:20|7156.6|7153.8|7157.4|7154.6|7157.4|7154.6|7155.1|7152.3|36
1627998150000|2021-08-03 13:42:30|7157.6|7154.8|7162.2|7159.4|7162.6|7159.8|7157.1|7154.3|197
1627998160000|2021-08-03 13:42:40|7162.6|7159.8|7164.6|7161.8|7164.6|7161.8|7160.6|7157.8|399
1627998170000|2021-08-03 13:42:50|7164.1|7161.3|7162.6|7159.8|7164.1|7161.3|7161.2|7158.4|237
1627998180000|2021-08-03 13:43:00|7162.2|7159.4|7162.6|7159.8|7162.6|7159.8|7161.2|7158.4|21
1627998190000|2021-08-03 13:43:10|7162|7159.2|7160.6|7157.8|7162|7159.2|7160.6|7157.8|191
1627998200000|2021-08-03 13:43:20|7160.5|7157.7|7161.6|7158.8|7164.6|7161.8|7160.5|7157.7|72
1627998210000|2021-08-03 13:43:30|7161.8|7159|7167.1|7164.3|7167.2|7164.4|7161.8|7159|16
1627998220000|2021-08-03 13:43:40|7166.6|7163.8|7164.1|7161.3|7166.6|7163.8|7163.6|7160.8|9
1627998230000|2021-08-03 13:43:50|7164.4|7161.6|7165.1|7162.3|7166|7163.2|7163.2|7160.4|26
1627998240000|2021-08-03 13:44:00|7165|7162.2|7161.6|7158.8|7165.5|7162.7|7161.6|7158.8|70
1627998250000|2021-08-03 13:44:10|7162|7159.2|7159.2|7156.4|7162|7159.2|7158.7|7155.9|69
1627998260000|2021-08-03 13:44:20|7158.7|7155.9|7155.5|7152.7|7159|7156.2|7155.5|7152.7|259
1627998270000|2021-08-03 13:44:30|7155.4|7152.6|7150.5|7147.7|7155.4|7152.6|7147.3|7144.5|136
1627998280000|2021-08-03 13:44:40|7150.3|7147.5|7149|7146.2|7150.3|7147.5|7146.1|7143.3|134
1627998290000|2021-08-03 13:44:50|7150.5|7147.7|7150.2|7147.4|7151|7148.2|7149.6|7146.8|14
1627998300000|2021-08-03 13:45:00|7150|7147.2|7146.6|7143.8|7151.1|7147.4|7145.7|7142.9|71
1627998310000|2021-08-03 13:45:10|7146.2|7143.4|7147.5|7144.7|7147.5|7144.7|7142.2|7139.4|37
1627998320000|2021-08-03 13:45:20|7146.8|7144|7149.2|7146.4|7149.5|7146.7|7146.2|7143.4|27
1627998330000|2021-08-03 13:45:30|7148.7|7145.9|7145.6|7142.8|7149.6|7146.8|7145.4|7142.6|72
1627998340000|2021-08-03 13:45:40|7146.4|7143.6|7147.5|7144.7|7147.6|7144.8|7146.1|7143.3|18
1627998350000|2021-08-03 13:45:50|7148.5|7145.7|7141.6|7138.8|7148.5|7145.7|7140.1|7137.3|185
1627998360000|2021-08-03 13:46:00|7142|7139.2|7143.6|7140.8|7143.6|7140.8|7142|7139.2|47
1627998370000|2021-08-03 13:46:10|7144.4|7141.6|7143.2|7140.4|7145.6|7142.8|7143.2|7140.4|36
1627998380000|2021-08-03 13:46:20|7142.7|7139.9|7143.6|7140.8|7144.2|7141.4|7142.7|7139.9|12
1627998390000|2021-08-03 13:46:30|7144|7141.2|7140.7|7137.9|7144.6|7141.8|7138.2|7135.4|105
1627998400000|2021-08-03 13:46:40|7140.6|7137.8|7142.7|7139.9|7143.6|7140.8|7139.7|7136.9|20
1627998410000|2021-08-03 13:46:50|7141.7|7138.9|7140|7137.2|7142.1|7139.3|7138.1|7135.3|194
1627998420000|2021-08-03 13:47:00|7140.4|7137.6|7138.1|7135.3|7140.4|7137.6|7137.6|7134.8|58
1627998430000|2021-08-03 13:47:10|7137.6|7134.8|7134.2|7131.4|7138|7135.2|7132.6|7129.8|79
1627998440000|2021-08-03 13:47:20|7134.6|7131.8|7131.2|7128.4|7134.6|7131.8|7131.2|7128.4|27
1627998450000|2021-08-03 13:47:30|7131.6|7128.8|7127.1|7124.3|7131.6|7128.8|7127|7124.2|304
1627998460000|2021-08-03 13:47:40|7125.6|7122.8|7125|7122.2|7126.5|7123.7|7122.6|7119.8|313
1627998470000|2021-08-03 13:47:50|7124.6|7121.8|7128.6|7125.8|7129.6|7126.8|7124.6|7121.8|96
1627998480000|2021-08-03 13:48:00|7128.1|7125.3|7127.6|7124.8|7129|7126.2|7123.6|7120.8|84
1627998490000|2021-08-03 13:48:10|7127.1|7124.3|7130.1|7127.3|7130.1|7127.3|7126.1|7123.3|113
1627998500000|2021-08-03 13:48:20|7129.8|7127|7127.6|7124.8|7130.6|7127.8|7127.2|7124.4|79
1627998510000|2021-08-03 13:48:30|7127.1|7124.3|7125.7|7122.9|7127.5|7124.7|7125.6|7122.8|35
1627998520000|2021-08-03 13:48:40|7126.5|7123.7|7124.6|7121.8|7128.6|7125.8|7122.6|7119.8|34
1627998530000|2021-08-03 13:48:50|7126.2|7122.2|7121.8|7119|7126.6|7123.8|7120.6|7117.8|49
1627998540000|2021-08-03 13:49:00|7121.6|7118.8|7122.6|7119.8|7123.6|7120.8|7121.2|7118.4|59
1627998550000|2021-08-03 13:49:10|7122.1|7119.3|7117.6|7114.8|7122.1|7119.3|7116.7|7113.9|319
1627998560000|2021-08-03 13:49:20|7118.1|7115.3|7119.6|7116.8|7119.6|7116.8|7116.6|7113.8|88
1627998570000|2021-08-03 13:49:30|7119.1|7116.3|7122.6|7119.8|7123.6|7120.8|7118.6|7115.8|110
1627998580000|2021-08-03 13:49:40|7122.5|7119.7|7117.6|7114.8|7122.6|7119.8|7117.1|7114.3|130
1627998590000|2021-08-03 13:49:50|7118.2|7115.4|7120.1|7117.3|7120.2|7117.4|7117.6|7114.8|49
1627998600000|2021-08-03 13:50:00|7119.2|7116.4|7117.4|7114.6|7120.5|7117.7|7115.7|7112.9|144
1627998610000|2021-08-03 13:50:10|7117.6|7114.8|7114.7|7111.9|7119.6|7116.8|7113.8|7111|67
1627998620000|2021-08-03 13:50:20|7114.6|7111.8|7115.5|7112.7|7115.5|7112.7|7112.7|7109.9|158
1627998630000|2021-08-03 13:50:30|7115.6|7112.8|7118.2|7115.4|7118.6|7115.8|7115.2|7112.4|99
1627998640000|2021-08-03 13:50:40|7117.6|7114.8|7116.5|7113.7|7118.6|7115.8|7115.6|7112.8|83
1627998650000|2021-08-03 13:50:50|7117.1|7114.3|7114.2|7111.4|7117.7|7114.9|7113.7|7110.9|30
1627998660000|2021-08-03 13:51:00|7114.1|7111.3|7117.2|7114.4|7117.5|7114.7|7112.2|7109.4|411
1627998670000|2021-08-03 13:51:10|7116.8|7114|7120.8|7118|7123.2|7120.4|7116.2|7113.4|62
1627998680000|2021-08-03 13:51:20|7120.2|7117.4|7122.3|7119.5|7122.7|7119.9|7117.8|7115|60
1627998690000|2021-08-03 13:51:30|7123.8|7121|7125.8|7123|7127.6|7124.8|7122.8|7120|253
1627998700000|2021-08-03 13:51:40|7125.2|7122.4|7126.3|7123.5|7126.8|7124|7124.3|7121.5|58
1627998710000|2021-08-03 13:51:50|7126.7|7123.9|7126.8|7124|7127.8|7125|7125.7|7122.9|111
1627998720000|2021-08-03 13:52:00|7127.6|7124.8|7125.7|7122.9|7128.6|7125.8|7125.7|7122.9|33
1627998730000|2021-08-03 13:52:10|7124.7|7121.9|7117.2|7114.4|7124.8|7122|7116.3|7113.5|110
1627998740000|2021-08-03 13:52:20|7116.8|7114|7113.3|7110.5|7116.8|7114|7113.3|7110.5|101
1627998750000|2021-08-03 13:52:30|7113.8|7111|7112.3|7109.5|7115.7|7112.9|7111.8|7109|95
1627998760000|2021-08-03 13:52:40|7112.7|7109.9|7113.8|7111|7114.2|7111.4|7111.8|7109|131
1627998770000|2021-08-03 13:52:50|7113.3|7110.5|7113.3|7110.5|7114.7|7111.9|7112.8|7110|35
1627998780000|2021-08-03 13:53:00|7113.2|7110.4|7107.8|7105|7113.2|7110.4|7107.3|7104.5|173
1627998790000|2021-08-03 13:53:10|7108.2|7105.4|7107.8|7105|7108.6|7105.8|7107.3|7104.5|54
1627998800000|2021-08-03 13:53:20|7106.8|7104|7108.8|7106|7109.8|7107|7106.8|7104|192
1627998810000|2021-08-03 13:53:30|7109.2|7106.4|7111.8|7109|7111.8|7109|7109.2|7106.4|55
1627998820000|2021-08-03 13:53:40|7110.8|7108|7115.8|7113|7117.8|7115|7110.8|7108|91
1627998830000|2021-08-03 13:53:50|7115.7|7112.9|7112.8|7110|7115.8|7113|7111.8|7109|55
1627998840000|2021-08-03 13:54:00|7112.3|7109.5|7108.8|7106|7112.7|7109.9|7108.3|7105.5|63
1627998850000|2021-08-03 13:54:10|7109.2|7106.4|7108.3|7105.5|7110.2|7107.4|7107.8|7105|69
1627998860000|2021-08-03 13:54:20|7108.7|7105.9|7108.8|7106|7111.7|7108.9|7108.7|7105.9|23
1627998870000|2021-08-03 13:54:30|7108.6|7105.8|7106.8|7104|7108.6|7105.8|7106.2|7103.4|344
1627998880000|2021-08-03 13:54:40|7106.3|7103.5|7106.3|7103.5|7107.2|7104.4|7105.8|7103|196
1627998890000|2021-08-03 13:54:50|7106.7|7103.9|7105.8|7103|7107.7|7104.9|7105.7|7102.9|122
1627998900000|2021-08-03 13:55:00|7105.7|7102.9|7106.3|7103.5|7109.8|7107|7105.7|7102.9|90
1627998910000|2021-08-03 13:55:10|7105.8|7103|7106.8|7104|7107.3|7104.5|7105.7|7102.9|74
1627998920000|2021-08-03 13:55:20|7107.2|7104.4|7106.2|7103.4|7107.2|7104.4|7105.8|7103|18
1627998930000|2021-08-03 13:55:30|7106.7|7103.9|7107.7|7104.9|7107.7|7104.9|7105.8|7103|58
1627998940000|2021-08-03 13:55:40|7106.9|7104.1|7121.3|7118.5|7121.7|7118.9|7106.7|7103.9|223
1627998950000|2021-08-03 13:55:50|7121.7|7118.9|7122.8|7120|7126.6|7123.8|7119.2|7116.4|140
1627998960000|2021-08-03 13:56:00|7122.7|7119.9|7121.7|7118.9|7123.2|7120.4|7120.7|7117.9|36
1627998970000|2021-08-03 13:56:10|7122.2|7119.4|7124.3|7121.5|7125.6|7122.8|7122.2|7119.4|49
1627998980000|2021-08-03 13:56:20|7123.7|7120.9|7125.3|7122.5|7125.7|7122.9|7123.3|7120.5|17
1627998990000|2021-08-03 13:56:30|7125.2|7122.4|7122.6|7119.8|7125.7|7122.9|7121.2|7118.4|93
1627999000000|2021-08-03 13:56:40|7123.2|7120.4|7121.8|7119|7123.2|7120.4|7119.7|7116.9|131
1627999010000|2021-08-03 13:56:50|7121.3|7118.5|7121.3|7118.5|7122.7|7119.9|7120.7|7117.9|16
1627999020000|2021-08-03 13:57:00|7121.7|7118.9|7126.7|7123.9|7126.7|7123.9|7121.7|7118.9|35
1627999030000|2021-08-03 13:57:10|7127.2|7124.4|7130.2|7127.4|7131.2|7128.4|7127.2|7124.4|85
1627999040000|2021-08-03 13:57:20|7130.7|7127.9|7127.7|7124.9|7130.7|7127.9|7127.7|7124.9|17
1627999050000|2021-08-03 13:57:30|7127.3|7124.5|7123.7|7120.9|7129.1|7126.3|7123.7|7120.9|60
1627999060000|2021-08-03 13:57:40|7122.3|7119.5|7119.2|7116.4|7122.3|7119.5|7118.7|7115.9|95
1627999070000|2021-08-03 13:57:50|7118.7|7115.9|7118.7|7115.9|7119.6|7116.8|7116.2|7113.4|33
1627999080000|2021-08-03 13:58:00|7118.3|7115.5|7113.7|7110.9|7118.7|7115.9|7113.2|7110.4|181
1627999090000|2021-08-03 13:58:10|7113.3|7110.5|7116.7|7113.9|7117.7|7114.9|7113.2|7110.4|39
1627999100000|2021-08-03 13:58:20|7116.2|7113.4|7119.3|7116.5|7119.3|7116.5|7115.7|7112.9|22
1627999110000|2021-08-03 13:58:30|7118.7|7115.9|7115.7|7112.9|7119.7|7116.9|7115.2|7112.4|42
1627999120000|2021-08-03 13:58:40|7115.2|7112.4|7114.7|7111.9|7115.2|7112.4|7114.3|7111.5|6
1627999130000|2021-08-03 13:58:50|7114.3|7111.5|7119.2|7116.4|7119.2|7116.4|7114.3|7111.5|75
1627999140000|2021-08-03 13:59:00|7119.3|7116.5|7117.7|7114.9|7119.3|7116.5|7116.2|7113.4|17
1627999150000|2021-08-03 13:59:10|7117.2|7114.4|7117.7|7114.9|7117.7|7114.9|7117.2|7114.4|10
1627999160000|2021-08-03 13:59:20|7117.2|7114.4|7118.2|7115.4|7118.2|7115.4|7115.7|7112.9|33
1627999170000|2021-08-03 13:59:30|7118.3|7115.5|7115.7|7112.9|7118.3|7115.5|7115.2|7112.4|155
1627999180000|2021-08-03 13:59:40|7115.2|7112.4|7114.7|7111.9|7115.2|7112.4|7112.3|7109.5|26
1627999190000|2021-08-03 13:59:50|7116.7|7113.9|7116.3|7113.5|7116.7|7113.9|7116.3|7113.5|29
1627999200000|2021-08-03 14:00:00|7116.6|7113.8|7107.7|7104.9|7118.2|7115.4|7107.3|7104.5|167
1627999210000|2021-08-03 14:00:10|7107.3|7104.5|7112.2|7109.4|7112.2|7109.4|7107.3|7104.5|219
1627999220000|2021-08-03 14:00:20|7112.3|7109.5|7116.2|7113.4|7116.6|7113.8|7111.7|7108.9|56
1627999230000|2021-08-03 14:00:30|7115.7|7112.9|7113.8|7111|7115.7|7112.9|7111.3|7108.5|54
1627999240000|2021-08-03 14:00:40|7113.7|7110.9|7118.7|7115.9|7119.6|7116.8|7113.3|7110.5|918
1627999250000|2021-08-03 14:00:50|7118.2|7115.4|7122.2|7119.4|7123.2|7120.4|7116.2|7113.4|172
1627999260000|2021-08-03 14:01:00|7122.6|7119.8|7123.6|7120.8|7124.2|7121.4|7120.2|7117.4|84
1627999270000|2021-08-03 14:01:10|7123.5|7120.7|7129.2|7126.4|7129.7|7126.9|7121.6|7118.8|194
1627999280000|2021-08-03 14:01:20|7128.2|7125.4|7133.7|7130.9|7133.7|7130.9|7128.2|7125.4|686
1627999290000|2021-08-03 14:01:30|7133.6|7130.8|7134.7|7131.9|7135.7|7132.9|7132.2|7129.4|737
1627999300000|2021-08-03 14:01:40|7134.1|7131.3|7131.7|7128.9|7134.1|7131.3|7128.3|7125.5|71
1627999310000|2021-08-03 14:01:50|7131.6|7128.8|7133.1|7130.3|7133.6|7130.8|7129.7|7126.9|131
1627999320000|2021-08-03 14:02:00|7133.2|7130.4|7126.2|7123.4|7133.2|7130.4|7124.7|7121.9|105
1627999330000|2021-08-03 14:02:10|7126.1|7123.3|7128.6|7125.8|7129.1|7126.3|7124.6|7121.8|137
1627999340000|2021-08-03 14:02:20|7129.1|7126.3|7127.2|7124.4|7129.2|7126.4|7127.2|7124.4|38
1627999350000|2021-08-03 14:02:30|7127.1|7124.3|7129.6|7126.8|7130|7127.2|7127.1|7124.3|48
1627999360000|2021-08-03 14:02:40|7129.5|7126.7|7129.1|7126.3|7130.5|7127.7|7128.2|7125.4|60
1627999370000|2021-08-03 14:02:50|7129.6|7126.8|7139.6|7136.8|7139.6|7136.8|7129.6|7126.8|767
1627999380000|2021-08-03 14:03:00|7140.5|7137.7|7135|7132.2|7140.5|7137.7|7135|7132.2|175
1627999390000|2021-08-03 14:03:10|7134.6|7131.8|7135.5|7132.7|7137.4|7134.6|7133.6|7130.8|122
1627999400000|2021-08-03 14:03:20|7135|7132.2|7141.9|7139.1|7144.4|7141.6|7135|7132.2|73
1627999410000|2021-08-03 14:03:30|7142.2|7139.4|7148.9|7146.1|7150.4|7147.6|7141.4|7138.6|187
1627999420000|2021-08-03 14:03:40|7149|7146.2|7151|7148.2|7154|7151.2|7148.9|7146.1|94
1627999430000|2021-08-03 14:03:50|7151.4|7148.6|7154.5|7151.7|7155.4|7152.6|7151.4|7148.6|105
1627999440000|2021-08-03 14:04:00|7154.1|7151.3|7151.6|7148.8|7154.4|7151.6|7149|7146.2|103
1627999450000|2021-08-03 14:04:10|7152.2|7149.4|7156.4|7153.6|7156.4|7153.6|7152|7149.2|92
1627999460000|2021-08-03 14:04:20|7157|7154.2|7156.6|7153.8|7159.4|7156.6|7154.3|7151.5|856
1627999470000|2021-08-03 14:04:30|7156.4|7153.6|7158.4|7155.6|7158.9|7156.1|7156.4|7153.6|68
1627999480000|2021-08-03 14:04:40|7157.9|7155.1|7160.6|7157.8|7161|7158.2|7157.4|7154.6|77
1627999490000|2021-08-03 14:04:50|7160.4|7157.6|7151.4|7148.6|7160.4|7157.6|7151|7148.2|106
1627999500000|2021-08-03 14:05:00|7151.8|7149|7152.4|7149.6|7155.1|7151.6|7151.4|7148.6|37
1627999510000|2021-08-03 14:05:10|7152.8|7150|7140.6|7137.8|7153|7150.2|7140.6|7137.8|119
1627999520000|2021-08-03 14:05:20|7140.4|7137.6|7139.5|7136.7|7141|7138.2|7137|7134.2|172
1627999530000|2021-08-03 14:05:30|7139.1|7136.3|7136.9|7134.1|7139.1|7136.3|7136|7133.2|101
1627999540000|2021-08-03 14:05:40|7136.6|7133.8|7139.4|7136.6|7141.4|7138.6|7135.1|7132.3|107
1627999550000|2021-08-03 14:05:50|7138.4|7135.6|7141.4|7138.6|7143.4|7140.6|7137.9|7135.1|45
1627999560000|2021-08-03 14:06:00|7141.8|7139|7147|7144.2|7148.4|7145.6|7141.4|7138.6|28
1627999570000|2021-08-03 14:06:10|7146.6|7143.8|7146.6|7143.8|7147.4|7144.6|7144.6|7141.8|24
1627999580000|2021-08-03 14:06:20|7147|7144.2|7156.9|7154.1|7156.9|7154.1|7147|7144.2|61
1627999590000|2021-08-03 14:06:30|7156.5|7153.7|7154.4|7151.6|7156.5|7153.7|7153.4|7150.6|15
1627999600000|2021-08-03 14:06:40|7155|7152.2|7159.4|7156.6|7160.4|7157.6|7155|7152.2|50
1627999610000|2021-08-03 14:06:50|7159|7156.2|7156.4|7153.6|7159|7156.2|7156|7153.2|28
1627999620000|2021-08-03 14:07:00|7156|7153.2|7149.6|7146.8|7156.8|7154|7148.5|7145.7|58
1627999630000|2021-08-03 14:07:10|7150|7147.2|7145.4|7142.6|7151.8|7149|7145|7142.2|26
1627999640000|2021-08-03 14:07:20|7145|7142.2|7153.8|7151|7153.8|7151|7145|7142.2|23
1627999650000|2021-08-03 14:07:30|7153.4|7150.6|7152.1|7149.3|7154|7151.2|7152.1|7149.3|44
1627999660000|2021-08-03 14:07:40|7152|7149.2|7147.4|7144.6|7152|7149.2|7146.6|7143.8|11
1627999670000|2021-08-03 14:07:50|7147|7144.2|7149.8|7147|7151.4|7148.6|7147|7144.2|21
1627999680000|2021-08-03 14:08:00|7150|7147.2|7153.8|7151|7155.8|7153|7148.5|7145.7|26
1627999690000|2021-08-03 14:08:10|7153.9|7151.1|7151.4|7148.6|7155.4|7152.6|7151|7148.2|56
1627999700000|2021-08-03 14:08:20|7151.8|7149|7154|7151.2|7155.9|7153.1|7151.8|7149|36
1627999710000|2021-08-03 14:08:30|7154.4|7151.6|7156.9|7154.1|7158|7154.1|7147|7144.2|279
1627999720000|2021-08-03 14:08:40|7157.4|7154.6|7153|7150.2|7157.4|7154.6|7153|7150.2|13
1627999730000|2021-08-03 14:08:50|7153.4|7150.6|7151|7148.2|7153.4|7150.6|7148|7145.2|10
1627999740000|2021-08-03 14:09:00|7150|7147.2|7151|7148.2|7151.9|7149.1|7148|7145.2|23
1627999750000|2021-08-03 14:09:10|7151.4|7148.6|7154.4|7151.6|7154.9|7152.1|7151.4|7148.6|20
1627999760000|2021-08-03 14:09:20|7154|7151.2|7152|7149.2|7154.4|7151.6|7152|7149.2|5
1627999770000|2021-08-03 14:09:30|7151.6|7148.8|7154|7151.2|7156|7153.2|7151|7148.2|15
1627999780000|2021-08-03 14:09:40|7153.6|7150.8|7151.4|7148.6|7153.8|7151|7150.5|7147.7|16
1627999790000|2021-08-03 14:09:50|7151|7148.2|7153.8|7151|7153.8|7151|7148.4|7145.6|24
1627999800000|2021-08-03 14:10:00|7154|7151.2|7150.4|7147.6|7155.1|7152.2|7150|7147.2|24
1627999810000|2021-08-03 14:10:10|7151|7148.2|7149.1|7146.3|7151|7148.2|7148|7145.2|26
1627999820000|2021-08-03 14:10:20|7150|7147.2|7153.9|7151.1|7154|7151.2|7150|7147.2|26
1627999830000|2021-08-03 14:10:30|7154|7151.2|7156.4|7153.6|7158.4|7155.6|7154|7151.2|45
1627999840000|2021-08-03 14:10:40|7155.9|7153.1|7157.3|7154.5|7158.8|7156|7155.9|7153.1|10
1627999850000|2021-08-03 14:10:50|7157.6|7154.8|7159|7156.2|7161.2|7158.4|7157.6|7154.8|66
1627999860000|2021-08-03 14:11:00|7158.9|7156.1|7164.3|7161.5|7164.4|7161.6|7158.9|7156.1|123
1627999870000|2021-08-03 14:11:10|7164.4|7161.6|7162.9|7160.1|7164.4|7161.6|7162.9|7160.1|129
1627999880000|2021-08-03 14:11:20|7163.4|7160.6|7167.4|7164.6|7169|7166.2|7162.4|7159.6|281
1627999890000|2021-08-03 14:11:30|7167|7164.2|7166.4|7163.6|7167.4|7164.6|7165.1|7162.3|31
1627999900000|2021-08-03 14:11:40|7166.8|7164|7179|7176.2|7179.9|7177.1|7166.8|7164|237
1627999910000|2021-08-03 14:11:50|7178.8|7176|7177.5|7174.7|7179|7176.2|7174.6|7171.8|115
1627999920000|2021-08-03 14:12:00|7177.4|7174.6|7168.9|7166.1|7177.4|7174.6|7168|7165.2|55
1627999930000|2021-08-03 14:12:10|7169.4|7166.6|7173.8|7171|7173.8|7171|7169.4|7166.6|74
1627999940000|2021-08-03 14:12:20|7174.3|7171.5|7172.4|7169.6|7174.4|7171.6|7169.4|7166.6|30
1627999950000|2021-08-03 14:12:30|7172.8|7170|7174.3|7171.5|7174.3|7171.5|7170.8|7168|45
1627999960000|2021-08-03 14:12:40|7174|7171.2|7172|7169.2|7175.3|7172.5|7169.4|7166.6|295
1627999970000|2021-08-03 14:12:50|7171.5|7168.7|7170.5|7167.7|7173.5|7170.7|7169.5|7166.7|99
1627999980000|2021-08-03 14:13:00|7171.4|7168.6|7169|7166.2|7171.5|7168.7|7167.7|7164.9|102
1627999990000|2021-08-03 14:13:10|7168.5|7165.7|7166.5|7163.7|7168.5|7165.7|7165.1|7162.3|8
1628000000000|2021-08-03 14:13:20|7165.1|7162.3|7169.5|7166.7|7171.1|7168.3|7165.1|7162.3|39
1628000010000|2021-08-03 14:13:30|7170|7167.2|7171|7168.2|7173.5|7170.7|7170|7167.2|96
1628000020000|2021-08-03 14:13:40|7171.5|7168.7|7173.5|7170.7|7174|7171.2|7171.5|7168.7|24
1628000030000|2021-08-03 14:13:50|7174|7171.2|7173.1|7170.3|7176|7173.2|7172|7169.2|27
1628000040000|2021-08-03 14:14:00|7173|7170.2|7167|7164.2|7173.5|7170.7|7166.5|7163.7|92
1628000050000|2021-08-03 14:14:10|7166.8|7164|7165.5|7162.7|7167.5|7164.7|7165.5|7162.7|49
1628000060000|2021-08-03 14:14:20|7165|7162.2|7164.5|7161.7|7165|7162.2|7160|7157.2|68
1628000070000|2021-08-03 14:14:30|7165.5|7162.7|7165.5|7162.7|7166|7163.2|7163.5|7160.7|17
1628000080000|2021-08-03 14:14:40|7166.5|7163.7|7161.1|7158.3|7167.5|7164.7|7161.1|7158.3|22
1628000090000|2021-08-03 14:14:50|7160.1|7157.3|7161.4|7158.6|7162|7159.2|7160.1|7157.3|35
1628000100000|2021-08-03 14:15:00|7161.5|7158.7|7164|7161.2|7165|7162.2|7160.5|7157.7|49
1628000110000|2021-08-03 14:15:10|7163.5|7160.7|7165.5|7162.7|7168|7165.2|7163.5|7160.7|35
1628000120000|2021-08-03 14:15:20|7166|7163.2|7168.7|7165.9|7169.4|7166.6|7165.5|7162.7|25
1628000130000|2021-08-03 14:15:30|7168.5|7165.7|7170|7167.2|7170|7167.2|7166.6|7163.8|50
1628000140000|2021-08-03 14:15:40|7170.8|7168|7174.9|7172.1|7176|7173.2|7170.8|7168|33
1628000150000|2021-08-03 14:15:50|7175|7172.2|7173.5|7170.7|7176|7173.2|7173.5|7170.7|82
1628000160000|2021-08-03 14:16:00|7173|7170.2|7171.5|7168.7|7175|7172.2|7171.5|7168.7|62
1628000170000|2021-08-03 14:16:10|7171.7|7168.9|7175|7172.2|7175|7172.2|7171.7|7168.9|29
1628000180000|2021-08-03 14:16:20|7174.5|7171.7|7174.5|7171.7|7175.5|7172.7|7173|7170.2|83
1628000190000|2021-08-03 14:16:30|7174|7171.2|7181.5|7178.7|7183.5|7180.7|7174|7171.2|137
1628000200000|2021-08-03 14:16:40|7180.5|7177.7|7181.5|7178.7|7183.5|7180.7|7180.5|7177.7|59
1628000210000|2021-08-03 14:16:50|7180.6|7177.8|7183.5|7180.7|7183.5|7180.7|7180.5|7177.7|74
1628000220000|2021-08-03 14:17:00|7182.7|7179.9|7180.1|7177.3|7183.5|7180.7|7179.4|7176.6|76
1628000230000|2021-08-03 14:17:10|7179.5|7176.7|7179.5|7176.7|7181.5|7178.7|7179.1|7176.3|59
1628000240000|2021-08-03 14:17:20|7179.1|7176.3|7180|7177.2|7182.5|7179.7|7177.5|7174.7|169
1628000250000|2021-08-03 14:17:30|7180.1|7177.3|7179|7176.2|7183.5|7180.7|7179|7176.2|67
1628000260000|2021-08-03 14:17:40|7179.5|7176.7|7180.5|7177.7|7180.5|7177.7|7177.5|7174.7|32
1628000270000|2021-08-03 14:17:50|7181|7178.2|7182|7179.2|7182.5|7179.7|7180.5|7177.7|100
1628000280000|2021-08-03 14:18:00|7181.5|7178.7|7177.5|7174.7|7182.4|7179.6|7177.5|7174.7|75
1628000290000|2021-08-03 14:18:10|7178|7175.2|7177.5|7174.7|7178.5|7175.7|7175.5|7172.7|17
1628000300000|2021-08-03 14:18:20|7177.7|7174.9|7177.5|7174.7|7179.5|7176.7|7177.5|7174.7|25
1628000310000|2021-08-03 14:18:30|7177.1|7174.3|7179|7176.2|7179.5|7176.7|7177.1|7174.3|64
1628000320000|2021-08-03 14:18:40|7179.6|7176.8|7179.5|7176.7|7181|7178.2|7178.6|7175.8|46
1628000330000|2021-08-03 14:18:50|7180.4|7177.6|7186.4|7183.6|7186.5|7183.7|7180.4|7177.6|135
1628000340000|2021-08-03 14:19:00|7186.5|7183.7|7187|7184.2|7188.4|7185.6|7183.5|7180.7|134
1628000350000|2021-08-03 14:19:10|7186.6|7183.8|7188.5|7185.7|7188.5|7185.7|7185.5|7182.7|51
1628000360000|2021-08-03 14:19:20|7189.4|7186.6|7204.4|7201.6|7204.8|7202|7189.4|7186.6|918
1628000370000|2021-08-03 14:19:30|7204.8|7202|7211.4|7208.6|7211.8|7209|7202.9|7200.1|242
1628000380000|2021-08-03 14:19:40|7210.5|7207.7|7211.9|7209.1|7212.4|7209.6|7208.4|7205.6|109
1628000390000|2021-08-03 14:19:50|7212.3|7209.5|7214.4|7211.6|7214.4|7211.6|7211.5|7208.7|155
1628000400000|2021-08-03 14:20:00|7214|7211.2|7214.4|7211.6|7214.5|7211.7|7212.4|7209.6|373
1628000410000|2021-08-03 14:20:10|7214|7211.2|7211.5|7208.7|7216.8|7214|7211.5|7208.7|220
1628000420000|2021-08-03 14:20:20|7212|7209.2|7214.8|7212|7216.4|7213.6|7211.4|7208.6|264
1628000430000|2021-08-03 14:20:30|7214.4|7211.6|7211.2|7208.4|7215.3|7212.5|7210.7|7207.9|253
1628000440000|2021-08-03 14:20:40|7210.7|7207.9|7209.2|7206.4|7213.2|7210.4|7207.3|7204.5|102
1628000450000|2021-08-03 14:20:50|7208.4|7205.6|7207.2|7204.4|7210.2|7207.4|7206.3|7203.5|48
1628000460000|2021-08-03 14:21:00|7208.1|7205.3|7207.2|7204.4|7209.7|7206.9|7207.2|7204.4|66
1628000470000|2021-08-03 14:21:10|7206.2|7203.4|7205.7|7202.9|7207.3|7204.5|7205.2|7202.4|69
1628000480000|2021-08-03 14:21:20|7206.2|7203.4|7204.2|7201.4|7206.3|7203.5|7203.2|7200.4|58
1628000490000|2021-08-03 14:21:30|7204.3|7201.5|7202.2|7199.4|7204.7|7201.9|7200.8|7198|316
1628000500000|2021-08-03 14:21:40|7202.1|7199.3|7200.2|7197.4|7202.7|7199.9|7199.8|7197|48
1628000510000|2021-08-03 14:21:50|7200.7|7197.9|7200.2|7197.4|7201.2|7198.4|7198.3|7195.5|126
1628000520000|2021-08-03 14:22:00|7200.6|7197.8|7198.2|7195.4|7201.2|7198.4|7197.7|7194.9|77
1628000530000|2021-08-03 14:22:10|7197.8|7195|7194.8|7192|7197.8|7195|7194.3|7191.5|134
1628000540000|2021-08-03 14:22:20|7194.4|7191.6|7192.2|7189.4|7195.1|7192.3|7191.3|7188.5|178
1628000550000|2021-08-03 14:22:30|7191.8|7189|7193.3|7190.5|7194.3|7191.5|7191.3|7188.5|200
1628000560000|2021-08-03 14:22:40|7193.8|7191|7192.2|7189.4|7193.8|7191|7191.8|7189|29
1628000570000|2021-08-03 14:22:50|7191.8|7189|7194.3|7191.5|7194.3|7191.5|7191.8|7189|32
1628000580000|2021-08-03 14:23:00|7194.2|7191.4|7199.8|7197|7200.2|7197.4|7193.8|7191|57
1628000590000|2021-08-03 14:23:10|7200.2|7197.4|7203.4|7200.6|7204.8|7202|7199.3|7196.5|71
1628000600000|2021-08-03 14:23:20|7203.2|7200.4|7203.3|7200.5|7205.2|7202.4|7202.3|7199.5|50
1628000610000|2021-08-03 14:23:30|7201.8|7199|7201.3|7198.5|7202.6|7199.8|7198.8|7196|56
1628000620000|2021-08-03 14:23:40|7201.8|7199|7203.2|7200.4|7205.2|7202.4|7201.8|7199|128
1628000630000|2021-08-03 14:23:50|7202.8|7200|7204.3|7201.5|7205.2|7202.4|7201.8|7199|33
1628000640000|2021-08-03 14:24:00|7203.8|7201|7205.2|7202.4|7205.2|7202.4|7202.3|7199.5|32
1628000650000|2021-08-03 14:24:10|7204.8|7202|7201.2|7198.4|7205.2|7202.4|7200.8|7198|32
1628000660000|2021-08-03 14:24:20|7201.3|7198.5|7202.3|7199.5|7204.2|7201.4|7201.2|7198.4|35
1628000670000|2021-08-03 14:24:30|7202.2|7199.4|7200.1|7197.3|7202.7|7199.9|7199.3|7196.5|43
1628000680000|2021-08-03 14:24:40|7199.4|7196.6|7198.3|7195.5|7201.2|7198.4|7198.3|7195.5|62
1628000690000|2021-08-03 14:24:50|7197.7|7194.9|7199.3|7196.5|7200.3|7197.5|7196.8|7194|15
1628000700000|2021-08-03 14:25:00|7199.7|7196.9|7202.2|7199.4|7204.6|7201.8|7199.7|7196.9|37
1628000710000|2021-08-03 14:25:10|7201.8|7199|7206.1|7203.3|7206.3|7203.5|7201.2|7198.4|133
1628000720000|2021-08-03 14:25:20|7204.9|7202.1|7204.2|7201.4|7206.1|7203.3|7202.2|7199.4|96
1628000730000|2021-08-03 14:25:30|7204.7|7201.9|7205.2|7202.4|7206.2|7203.4|7204.7|7201.9|43
1628000740000|2021-08-03 14:25:40|7206|7203.2|7204.2|7201.4|7207.2|7204.4|7204.2|7201.4|20
1628000750000|2021-08-03 14:25:50|7203.2|7200.4|7201.2|7198.4|7204.2|7201.4|7201.2|7198.4|42
1628000760000|2021-08-03 14:26:00|7200.7|7197.9|7200.3|7197.5|7202.2|7199.4|7200.3|7197.5|18
1628000770000|2021-08-03 14:26:10|7200.2|7197.4|7197.3|7194.5|7200.3|7197.5|7196.8|7194|130
1628000780000|2021-08-03 14:26:20|7197.7|7194.9|7196.8|7194|7198.8|7196|7196.3|7193.5|43
1628000790000|2021-08-03 14:26:30|7196.7|7193.9|7194.8|7192|7196.7|7193.9|7194.3|7191.5|24
1628000800000|2021-08-03 14:26:40|7195.2|7192.4|7194.3|7191.5|7196.3|7193.5|7194.2|7191.4|23
1628000810000|2021-08-03 14:26:50|7194.7|7191.9|7195.3|7192.5|7197.2|7194.4|7194.7|7191.9|17
1628000820000|2021-08-03 14:27:00|7196.5|7193.7|7198.6|7195.8|7201.1|7198.3|7196.5|7193.7|57
1628000830000|2021-08-03 14:27:10|7198.2|7195.4|7197.2|7194.4|7199.6|7196.8|7195.8|7193|36
1628000840000|2021-08-03 14:27:20|7196.3|7193.5|7197.3|7194.5|7197.8|7195|7195.2|7192.4|81
1628000850000|2021-08-03 14:27:30|7198.2|7195.4|7197.8|7195|7199.2|7196.4|7197.8|7195|16
1628000860000|2021-08-03 14:27:40|7197.3|7194.5|7196.4|7193.6|7197.7|7194.9|7196.2|7193.4|9
1628000870000|2021-08-03 14:27:50|7196.2|7193.4|7197.8|7195|7198.2|7195.4|7194.8|7192|16
1628000880000|2021-08-03 14:28:00|7197.7|7194.9|7202.3|7199.5|7202.3|7199.5|7197.2|7194.4|67
1628000890000|2021-08-03 14:28:10|7204.2|7201.4|7203.2|7200.4|7204.2|7201.4|7202.4|7199.6|36
1628000900000|2021-08-03 14:28:20|7202.4|7199.6|7198.3|7195.5|7202.4|7199.6|7197.8|7195|42
1628000910000|2021-08-03 14:28:30|7198.2|7195.4|7199.2|7196.4|7199.2|7196.4|7197.2|7194.4|9
1628000920000|2021-08-03 14:28:40|7198.8|7196|7197.8|7195|7198.8|7196|7197.2|7194.4|61
1628000930000|2021-08-03 14:28:50|7197.4|7194.6|7196.4|7193.6|7198.2|7195.4|7195.4|7192.6|259
1628000940000|2021-08-03 14:29:00|7195.4|7192.6|7197.3|7194.5|7197.3|7194.5|7195.3|7192.5|37
1628000950000|2021-08-03 14:29:10|7198.3|7195.5|7202.3|7199.5|7203.3|7200.5|7197.3|7194.5|51
1628000960000|2021-08-03 14:29:20|7202.2|7199.4|7198.8|7196|7202.3|7199.5|7198.3|7195.5|130
1628000970000|2021-08-03 14:29:30|7199.3|7196.5|7199.8|7197|7200.3|7197.5|7197.3|7194.5|39
1628000980000|2021-08-03 14:29:40|7200.3|7197.5|7202.3|7199.5|7203.3|7200.5|7200.3|7197.5|88
1628000990000|2021-08-03 14:29:50|7201.8|7199|7203.3|7200.5|7204.2|7201.4|7201.4|7198.6|161
1628001000000|2021-08-03 14:30:00|7200.8|7198|7200.8|7198|7200.8|7198|7197.3|7194.5|209
1628001010000|2021-08-03 14:30:10|7200.3|7197.5|7197.8|7195|7201.3|7198.5|7197.8|7195|13
1628001020000|2021-08-03 14:30:20|7197.3|7194.5|7202.3|7199.5|7203.3|7200.5|7197.3|7194.5|42
1628001030000|2021-08-03 14:30:30|7201.8|7199|7200.3|7197.5|7202.3|7199.5|7199.3|7196.5|43
1628001040000|2021-08-03 14:30:40|7200.7|7197.9|7199.2|7196.4|7201.3|7198.5|7197.8|7195|122
1628001050000|2021-08-03 14:30:50|7199.7|7196.9|7203.3|7200.5|7203.3|7200.5|7199.3|7196.5|302
1628001060000|2021-08-03 14:31:00|7204.1|7201.3|7209.7|7206.9|7210.2|7207.4|7203.3|7200.5|46
1628001070000|2021-08-03 14:31:10|7209.2|7206.4|7209.1|7206.3|7215.3|7208.4|7208.2|7205.3|143
1628001080000|2021-08-03 14:31:20|7209.2|7206.4|7205.2|7202.4|7210.2|7207.4|7204.8|7202|58
1628001090000|2021-08-03 14:31:30|7204.8|7202|7207.2|7204.4|7207.2|7204.4|7204.8|7202|19
1628001100000|2021-08-03 14:31:40|7206.2|7203.4|7206.6|7203.8|7206.8|7204|7205.8|7203|27
1628001110000|2021-08-03 14:31:50|7206.2|7203.4|7203.8|7201|7206.2|7203.4|7203.8|7201|16
1628001120000|2021-08-03 14:32:00|7203.3|7200.5|7202.1|7199.3|7203.3|7200.5|7200.2|7197.4|52
1628001130000|2021-08-03 14:32:10|7202.2|7199.4|7203.2|7200.4|7203.2|7200.4|7201.2|7198.4|22
1628001140000|2021-08-03 14:32:20|7203.3|7200.5|7204.2|7201.4|7206.2|7203.4|7202.8|7200|37
1628001150000|2021-08-03 14:32:30|7204.3|7201.5|7204.2|7201.4|7206|7203.2|7203.2|7200.4|88
1628001160000|2021-08-03 14:32:40|7205.2|7202.4|7205.7|7202.9|7207.2|7204.4|7205.2|7202.4|19
1628001170000|2021-08-03 14:32:50|7206.2|7203.4|7209.1|7206.3|7209.2|7206.4|7206.2|7203.4|40
1628001180000|2021-08-03 14:33:00|7209.2|7206.4|7209.3|7206.5|7210.8|7208|7208.3|7205.5|36
1628001190000|2021-08-03 14:33:10|7209.7|7206.9|7211.8|7209|7213.2|7210.4|7209.2|7206.4|34
1628001200000|2021-08-03 14:33:20|7211.7|7208.9|7208.8|7206|7212.2|7209.4|7206.3|7203.5|58
1628001210000|2021-08-03 14:33:30|7208.3|7205.5|7211.8|7209|7213.2|7210.4|7208.3|7205.5|38
1628001220000|2021-08-03 14:33:40|7213.3|7210.5|7210.8|7208|7213.3|7210.5|7210.8|7208|71
1628001230000|2021-08-03 14:33:50|7211.2|7208.4|7210.8|7208|7213.3|7210.5|7210.8|7208|41
1628001240000|2021-08-03 14:34:00|7211.2|7208.4|7212.3|7209.5|7213.8|7211|7210.3|7207.5|19
1628001250000|2021-08-03 14:34:10|7213.2|7210.4|7213.2|7210.4|7214.2|7211.4|7212.2|7209.4|56
1628001260000|2021-08-03 14:34:20|7212.3|7209.5|7210.3|7207.5|7212.3|7209.5|7209.4|7206.6|87
1628001270000|2021-08-03 14:34:30|7210.2|7207.4|7208.2|7205.4|7210.3|7207.5|7208.2|7205.4|38
1628001280000|2021-08-03 14:34:40|7208.3|7205.5|7206.3|7203.5|7209.2|7206.4|7206.3|7203.5|26
1628001290000|2021-08-03 14:34:50|7206.2|7203.4|7204.3|7201.5|7206.8|7204|7203.3|7200.5|56
1628001300000|2021-08-03 14:35:00|7204.7|7201.9|7209.3|7206.5|7209.8|7207|7203.3|7200.5|39
1628001310000|2021-08-03 14:35:10|7209.8|7207|7210.3|7207.5|7211.3|7208.5|7209.3|7206.5|30
1628001320000|2021-08-03 14:35:20|7209.3|7206.5|7214.3|7211.5|7215.2|7212.4|7208.9|7206.1|46
1628001330000|2021-08-03 14:35:30|7216.2|7213.4|7218.3|7215.5|7219.3|7216.5|7215.3|7212.5|108
1628001340000|2021-08-03 14:35:40|7217.8|7215|7217.8|7215|7219.3|7216.5|7217.3|7214.5|18
1628001350000|2021-08-03 14:35:50|7217.3|7214.5|7213.3|7210.5|7218.3|7215.5|7213.3|7210.5|28
1628001360000|2021-08-03 14:36:00|7213.2|7210.4|7208.3|7205.5|7213.2|7210.4|7206.3|7203.5|38
1628001370000|2021-08-03 14:36:10|7209.2|7206.4|7204.9|7202.1|7209.2|7206.4|7202.3|7199.5|222
1628001380000|2021-08-03 14:36:20|7205.3|7202.5|7193.4|7190.6|7205.3|7202.5|7193.3|7190.5|227
1628001390000|2021-08-03 14:36:30|7193.3|7190.5|7192.3|7189.5|7194.3|7191.5|7188.9|7186.1|157
1628001400000|2021-08-03 14:36:40|7191.3|7188.5|7194.8|7192|7196.8|7194|7190.9|7188.1|45
1628001410000|2021-08-03 14:36:50|7194.3|7191.5|7189.3|7186.5|7194.8|7192|7188.9|7186.1|51
1628001420000|2021-08-03 14:37:00|7189.4|7186.6|7183.8|7181|7190.9|7188.1|7182.3|7178|290
1628001430000|2021-08-03 14:37:10|7184.8|7182|7180.3|7177.5|7185.4|7182.6|7179.4|7176.6|74
1628001440000|2021-08-03 14:37:20|7181.3|7178.5|7177.9|7175.1|7182.2|7179.4|7176.9|7174.1|186
1628001450000|2021-08-03 14:37:30|7177.3|7174.5|7177.3|7174.5|7179.9|7177.1|7177.3|7174.5|83
1628001460000|2021-08-03 14:37:40|7177.7|7174.9|7178.3|7175.5|7179.7|7176.9|7175.3|7172.5|187
1628001470000|2021-08-03 14:37:50|7178.7|7175.9|7183.7|7180.9|7184.9|7182.1|7178.7|7175.9|64
1628001480000|2021-08-03 14:38:00|7184.3|7181.5|7188.2|7185.4|7191.3|7188.5|7184.3|7181.5|72
1628001490000|2021-08-03 14:38:10|7187.8|7185|7191.7|7188.9|7191.7|7188.9|7187.8|7185|478
1628001500000|2021-08-03 14:38:20|7192.2|7189.4|7191.2|7188.4|7192.7|7189.9|7191.2|7188.4|30
1628001510000|2021-08-03 14:38:30|7191.7|7188.9|7187.7|7184.9|7192.1|7189.3|7184.7|7181.9|95
1628001520000|2021-08-03 14:38:40|7187.3|7184.5|7186.2|7183.4|7189.1|7186.3|7185.7|7182.9|56
1628001530000|2021-08-03 14:38:50|7186.7|7183.9|7186.9|7184.1|7188.2|7185.4|7185.9|7183.1|8
1628001540000|2021-08-03 14:39:00|7187.7|7184.9|7193.8|7191|7194.2|7191.4|7186.3|7183.5|71
1628001550000|2021-08-03 14:39:10|7193.3|7190.5|7196.2|7193.4|7197.2|7194.4|7193.3|7190.5|160
1628001560000|2021-08-03 14:39:20|7196.6|7193.8|7196.3|7193.5|7197.2|7194.4|7194.2|7191.4|188
1628001570000|2021-08-03 14:39:30|7195.7|7192.9|7194.2|7191.4|7195.7|7192.9|7194.2|7191.4|7
1628001580000|2021-08-03 14:39:40|7194.3|7191.5|7193.2|7190.4|7194.7|7191.9|7192.7|7189.9|41
1628001590000|2021-08-03 14:39:50|7194.1|7191.3|7196.3|7193.5|7197.2|7194.4|7194.1|7191.3|46
1628001600000|2021-08-03 14:40:00|7196.2|7193.4|7196.2|7193.4|7197.7|7194.9|7194.2|7191.4|98
1628001610000|2021-08-03 14:40:10|7196.7|7193.9|7195.7|7192.9|7198.2|7195.4|7195.2|7192.4|32
1628001620000|2021-08-03 14:40:20|7196.2|7193.4|7195.3|7192.5|7196.7|7193.9|7194.7|7191.9|9
1628001630000|2021-08-03 14:40:30|7195.2|7192.4|7197.2|7194.4|7198.8|7195.4|7195.2|7192.4|27
1628001640000|2021-08-03 14:40:40|7197.7|7194.9|7196.7|7193.9|7198.2|7195.4|7195.2|7192.4|24
1628001650000|2021-08-03 14:40:50|7197.2|7194.4|7197.2|7194.4|7197.7|7194.9|7196.7|7193.9|3
1628001660000|2021-08-03 14:41:00|7196.7|7193.9|7195.7|7192.9|7198.2|7195.4|7194.3|7191.5|40
1628001670000|2021-08-03 14:41:10|7196.2|7193.4|7197.7|7194.9|7201.7|7198.9|7196.2|7193.4|99
1628001680000|2021-08-03 14:41:20|7197.3|7194.5|7196.7|7193.9|7198.2|7195.4|7196.2|7193.4|10
1628001690000|2021-08-03 14:41:30|7196.3|7193.5|7193.7|7190.9|7197.2|7194.4|7193.3|7190.5|30
1628001700000|2021-08-03 14:41:40|7194.2|7191.4|7194.2|7191.4|7195.7|7192.9|7191.9|7189.1|9
1628001710000|2021-08-03 14:41:50|7194.7|7191.9|7191.3|7188.5|7195.3|7192.5|7190.3|7187.5|19
1628001720000|2021-08-03 14:42:00|7190.9|7188.1|7188.7|7185.9|7190.9|7188.1|7187.3|7184.5|53
1628001730000|2021-08-03 14:42:10|7188.5|7185.7|7187.5|7184.7|7188.9|7186.1|7184.4|7181.6|130
1628001740000|2021-08-03 14:42:20|7187.8|7185|7185.3|7182.5|7187.9|7185.1|7184.9|7182.1|10
1628001750000|2021-08-03 14:42:30|7184.9|7182.1|7184.4|7181.6|7186.7|7183.9|7184.4|7181.6|91
1628001760000|2021-08-03 14:42:40|7184.8|7182|7185.6|7182.8|7187.3|7184.5|7184.4|7181.6|29
1628001770000|2021-08-03 14:42:50|7185.3|7182.5|7189.7|7186.9|7190.3|7187.5|7184.9|7182.1|82
1628001780000|2021-08-03 14:43:00|7189.8|7187|7188.3|7185.5|7191.3|7188.5|7187.9|7185.1|47
1628001790000|2021-08-03 14:43:10|7188.8|7186|7187.9|7185.1|7188.9|7186.1|7187.8|7184.9|3
1628001800000|2021-08-03 14:43:20|7188.3|7185.5|7185.8|7183|7188.7|7185.9|7185.8|7183|16
1628001810000|2021-08-03 14:43:30|7186.7|7183.9|7187.3|7184.5|7187.8|7185|7186.3|7183.5|12
1628001820000|2021-08-03 14:43:40|7187.4|7184.6|7187.8|7185|7187.8|7185|7185.3|7182.5|40
1628001830000|2021-08-03 14:43:50|7188.3|7185.5|7190.8|7188|7192.9|7190.1|7187.9|7185.1|88
1628001840000|2021-08-03 14:44:00|7190.3|7187.5|7190.9|7188.1|7191.3|7188.5|7188.3|7185.5|24
1628001850000|2021-08-03 14:44:10|7190.3|7187.5|7191.8|7189|7194.3|7191.5|7190.3|7187.5|41
1628001860000|2021-08-03 14:44:20|7192.3|7189.5|7192.5|7189.7|7193.3|7190.5|7191.9|7189.1|12
1628001870000|2021-08-03 14:44:30|7192.3|7189.5|7194.3|7191.5|7194.3|7191.5|7191|7188.2|60
1628001880000|2021-08-03 14:44:40|7194.4|7191.6|7196.3|7193.5|7197.9|7195.1|7194.4|7191.6|26
1628001890000|2021-08-03 14:44:50|7196.5|7193.7|7199.7|7196.9|7200.9|7198.1|7196.3|7193.5|34
1628001900000|2021-08-03 14:45:00|7199.9|7197.1|7202.9|7200.1|7206.2|7203.4|7199.9|7197.1|149
1628001910000|2021-08-03 14:45:10|7202.3|7199.5|7199.3|7196.5|7204.7|7201.9|7198.9|7196.1|56
1628001920000|2021-08-03 14:45:20|7198.9|7196.1|7196.9|7194.1|7198.9|7196.1|7195.9|7193.1|18
1628001930000|2021-08-03 14:45:30|7196.7|7193.9|7196.3|7193.5|7197.3|7194.5|7195.3|7191.9|5
1628001940000|2021-08-03 14:45:40|7196.4|7193.6|7198.8|7196|7200.3|7197.5|7196.4|7193.6|87
1628001950000|2021-08-03 14:45:50|7199.3|7196.5|7200.1|7197.3|7201.3|7198.5|7198.9|7196.1|28
1628001960000|2021-08-03 14:46:00|7199.8|7197|7195.3|7192.5|7200.3|7197.5|7195.3|7192.5|41
1628001970000|2021-08-03 14:46:10|7194.9|7192.1|7193.1|7190.3|7196.7|7193.9|7192.3|7189.5|22
1628001980000|2021-08-03 14:46:20|7193.3|7190.5|7193.5|7190.7|7194.3|7191.5|7191.9|7189.1|21
1628001990000|2021-08-03 14:46:30|7193.3|7190.5|7194.3|7191.5|7194.8|7192|7192.3|7189.5|5
1628002000000|2021-08-03 14:46:40|7194.8|7192|7193.3|7190.5|7194.8|7192|7193.3|7190.5|11
1628002010000|2021-08-03 14:46:50|7192.3|7189.5|7193.3|7190.5|7193.3|7190.5|7191.3|7188.5|14
1628002020000|2021-08-03 14:47:00|7193.7|7190.9|7200.9|7198.1|7202.1|7199.3|7193.7|7190.9|82
1628002030000|2021-08-03 14:47:10|7201.3|7198.5|7201.3|7198.5|7204.3|7201.5|7201.3|7198.5|17
1628002040000|2021-08-03 14:47:20|7200.9|7198.1|7199.9|7197.1|7201.3|7198.5|7199.3|7196.5|11
1628002050000|2021-08-03 14:47:30|7199.3|7196.5|7198.3|7195.5|7199.3|7196.5|7197.3|7194.5|22
1628002060000|2021-08-03 14:47:40|7198.7|7195.9|7201.3|7198.5|7201.3|7198.5|7198.3|7195.5|13
1628002070000|2021-08-03 14:47:50|7201.4|7198.6|7200.7|7197.9|7201.4|7198.6|7197.9|7195.1|12
1628002080000|2021-08-03 14:48:00|7200.9|7198.1|7201.8|7199|7202.3|7199.5|7200.9|7198.1|5
1628002090000|2021-08-03 14:48:10|7202.3|7199.5|7203.9|7201.1|7204.9|7202.1|7202.3|7199.5|16
1628002100000|2021-08-03 14:48:20|7204.3|7201.5|7198.3|7195.5|7204.3|7201.5|7197.9|7195.1|24
1628002110000|2021-08-03 14:48:30|7199.1|7196.3|7195.3|7192.5|7199.7|7196.9|7194.9|7192.1|187
1628002120000|2021-08-03 14:48:40|7195.2|7192.4|7193.3|7190.5|7195.2|7192.4|7193.2|7190.4|528
1628002130000|2021-08-03 14:48:50|7193.7|7190.9|7194.8|7192|7195.3|7192.5|7193.3|7190.5|25
1628002140000|2021-08-03 14:49:00|7194.3|7191.5|7191.7|7188.9|7194.3|7191.5|7190.3|7187.5|41
1628002150000|2021-08-03 14:49:10|7190.8|7188|7190.7|7187.9|7191.2|7188.4|7190.3|7187.5|18
1628002160000|2021-08-03 14:49:20|7190.3|7187.5|7188.8|7186|7191.3|7188.5|7188.2|7185.4|47
1628002170000|2021-08-03 14:49:30|7188.4|7185.6|7188.3|7185.5|7188.7|7185.9|7187.3|7184.5|38
1628002180000|2021-08-03 14:49:40|7188.7|7185.9|7188.6|7185.8|7188.7|7185.9|7187.3|7184.5|18
1628002190000|2021-08-03 14:49:50|7188.3|7185.5|7188.8|7186|7188.9|7186.1|7187.9|7185.1|29
1628002200000|2021-08-03 14:50:00|7189.4|7186.6|7188.3|7185.5|7189.9|7187.1|7188.3|7185.5|16
1628002210000|2021-08-03 14:50:10|7188.4|7185.6|7184.4|7181.6|7190.3|7187.5|7182.9|7180.1|152
1628002220000|2021-08-03 14:50:20|7184.5|7181.7|7181.4|7178.6|7185.3|7182.5|7181.4|7178.6|33
1628002230000|2021-08-03 14:50:30|7181.3|7178.5|7184.2|7181.4|7184.9|7182.1|7181.3|7178.5|69
1628002240000|2021-08-03 14:50:40|7184.3|7181.5|7181.8|7179|7184.3|7181.5|7180.4|7177.6|143
1628002250000|2021-08-03 14:50:50|7181.9|7179.1|7185.3|7182.5|7185.8|7183|7181.9|7179.1|41
1628002260000|2021-08-03 14:51:00|7185.8|7183|7186.3|7183.5|7188.7|7185.9|7184.9|7182.1|39
1628002270000|2021-08-03 14:51:10|7185.9|7183.1|7186.3|7183.5|7186.3|7183.5|7185.3|7182.5|5
1628002280000|2021-08-03 14:51:20|7187.6|7184.8|7184.9|7182.1|7187.8|7185|7183.2|7180.4|44
1628002290000|2021-08-03 14:51:30|7184.8|7182|7184.5|7181.7|7185.3|7182.5|7183.9|7181.1|16
1628002300000|2021-08-03 14:51:40|7184.7|7181.9|7183.9|7181.1|7185.3|7182.5|7183.9|7181.1|24
1628002310000|2021-08-03 14:51:50|7183.8|7181|7185.9|7183.1|7186.2|7183.4|7183.8|7181|16
1628002320000|2021-08-03 14:52:00|7186.3|7183.5|7188.8|7186|7190.8|7188|7186.3|7183.5|109
1628002330000|2021-08-03 14:52:10|7188.4|7185.6|7186.7|7183.9|7189.3|7186.5|7186|7183.2|16
1628002340000|2021-08-03 14:52:20|7187.3|7184.5|7188.3|7185.5|7188.7|7185.9|7185.9|7183.1|15
1628002350000|2021-08-03 14:52:30|7187.9|7185.1|7186.7|7183.9|7187.9|7185.1|7186.7|7183.9|50
1628002360000|2021-08-03 14:52:40|7186.3|7183.5|7185.8|7183|7187.7|7184.9|7185.8|7183|38
1628002370000|2021-08-03 14:52:50|7186.6|7183.8|7187|7184.2|7188.3|7185.5|7186.6|7183.8|13
1628002380000|2021-08-03 14:53:00|7186.9|7184.1|7188.3|7185.5|7188.4|7185.6|7186.9|7184.1|14
1628002390000|2021-08-03 14:53:10|7188.5|7185.7|7191.8|7189|7193.2|7190.4|7188.5|7185.7|58
1628002400000|2021-08-03 14:53:20|7191.4|7188.6|7191.3|7188.5|7191.7|7188.9|7188.3|7185.5|32
1628002410000|2021-08-03 14:53:30|7190.7|7187.9|7191.7|7188.9|7191.7|7188.9|7190.7|7187.9|21
1628002420000|2021-08-03 14:53:40|7191.3|7188.5|7188.7|7185.9|7191.3|7188.5|7188.3|7185.5|12
1628002430000|2021-08-03 14:53:50|7189.2|7186.4|7184.9|7182.1|7189.3|7186.5|7184.9|7182.1|24
1628002440000|2021-08-03 14:54:00|7184|7181.2|7184.9|7182.1|7186.8|7184|7183.4|7180.6|31
1628002450000|2021-08-03 14:54:10|7185.3|7182.5|7183.8|7181|7185.8|7183|7181.9|7179.1|26
1628002460000|2021-08-03 14:54:20|7184.3|7181.5|7183.3|7180.5|7184.3|7181.5|7182.9|7180.1|2
1628002470000|2021-08-03 14:54:30|7182.9|7180.1|7182.4|7179.6|7183.3|7180.5|7181.4|7178.6|27
1628002480000|2021-08-03 14:54:40|7183.1|7180.3|7182.1|7179.3|7184.3|7181.5|7181.9|7179.1|24
1628002490000|2021-08-03 14:54:50|7182.3|7179.5|7182.9|7180.1|7182.9|7180.1|7181.9|7179.1|7
1628002500000|2021-08-03 14:55:00|7183.3|7180.5|7180.8|7178|7183.3|7180.5|7180.3|7177.5|43
1628002510000|2021-08-03 14:55:10|7180.4|7177.6|7174.5|7171.7|7180.4|7177.6|7172.5|7169.7|145
1628002520000|2021-08-03 14:55:20|7174.4|7171.6|7167.4|7164.6|7174.8|7172|7167.4|7164.6|83
1628002530000|2021-08-03 14:55:30|7167.3|7164.5|7170.9|7168.1|7170.9|7168.1|7167.3|7164.5|99
1628002540000|2021-08-03 14:55:40|7171.3|7168.5|7168.5|7165.7|7171.3|7168.5|7167.4|7164.6|48
1628002550000|2021-08-03 14:55:50|7168.3|7165.5|7168.9|7166.1|7170.3|7167.5|7168.3|7165.5|28
1628002560000|2021-08-03 14:56:00|7169.7|7166.9|7173.9|7171.1|7173.9|7171.1|7169.7|7166.9|62
1628002570000|2021-08-03 14:56:10|7173.5|7170.7|7173.3|7170.5|7173.5|7170.7|7171.4|7168.6|21
1628002580000|2021-08-03 14:56:20|7173.5|7170.7|7170.3|7167.5|7173.9|7171.1|7169.9|7167.1|73
1628002590000|2021-08-03 14:56:30|7169.9|7167.1|7167.9|7165.1|7170.3|7167.5|7167.3|7164.5|30
1628002600000|2021-08-03 14:56:40|7168.3|7165.5|7166.4|7163.6|7168.3|7165.5|7166.4|7163.6|42
1628002610000|2021-08-03 14:56:50|7167.3|7164.5|7169.3|7166.5|7170.3|7167.5|7166.9|7164.1|55
1628002620000|2021-08-03 14:57:00|7168.9|7166.1|7169.9|7167.1|7170.3|7167.5|7167.9|7165.1|71
1628002630000|2021-08-03 14:57:10|7170.3|7167.5|7169.4|7166.6|7170.4|7167.6|7166.9|7164.1|251
1628002640000|2021-08-03 14:57:20|7169.5|7166.7|7170.5|7167.7|7171.4|7168.6|7167.4|7164.6|89
1628002650000|2021-08-03 14:57:30|7171.2|7168.4|7171.9|7169.1|7173.9|7171.1|7171.2|7168.4|39
1628002660000|2021-08-03 14:57:40|7171.5|7168.7|7166.4|7163.6|7171.9|7169.1|7166.4|7163.6|44
1628002670000|2021-08-03 14:57:50|7165.6|7162.8|7169.3|7166.5|7169.3|7166.5|7165.3|7162.5|105
1628002680000|2021-08-03 14:58:00|7168.5|7165.7|7168.3|7165.5|7168.9|7166.1|7167.3|7164.5|25
1628002690000|2021-08-03 14:58:10|7167.9|7165.1|7166.3|7163.5|7167.9|7165.1|7165.3|7162.5|76
1628002700000|2021-08-03 14:58:20|7166.4|7163.6|7165.9|7163.1|7166.4|7163.6|7164.4|7161.6|38
1628002710000|2021-08-03 14:58:30|7166.1|7162.1|7164.3|7161.5|7166.1|7162.1|7162.6|7159.8|139
1628002720000|2021-08-03 14:58:40|7164.5|7161.7|7166.5|7163.7|7166.5|7163.7|7164.4|7161.6|72
1628002730000|2021-08-03 14:58:50|7167.5|7164.7|7166.5|7163.7|7167.5|7164.7|7162.9|7160.1|334
1628002740000|2021-08-03 14:59:00|7166.4|7163.6|7165.4|7162.6|7167|7164.2|7164.9|7162.1|52
1628002750000|2021-08-03 14:59:10|7166.5|7163.7|7167.1|7164.3|7169|7166.2|7166.5|7163.7|45
1628002760000|2021-08-03 14:59:20|7167.3|7164.5|7162.5|7159.7|7167.4|7164.6|7161.6|7158.8|47
1628002770000|2021-08-03 14:59:30|7163|7160.2|7161.9|7159.1|7164.4|7161.6|7161.5|7158.7|20
1628002780000|2021-08-03 14:59:40|7162.3|7159.5|7161.5|7158.7|7164.5|7161.7|7161.5|7158.7|11
1628002790000|2021-08-03 14:59:50|7161.9|7159.1|7162.5|7159.7|7165.9|7163.1|7161.5|7158.7|73
1628002800000|2021-08-03 15:00:00|7162.9|7160.1|7166.3|7163.5|7167.8|7165|7162.1|7159.3|77
1628002810000|2021-08-03 15:00:10|7166.4|7163.6|7170.3|7167.5|7170.4|7167.6|7166.3|7163.5|91
1628002820000|2021-08-03 15:00:20|7170.8|7168|7171.8|7169|7173.3|7170.5|7170.8|7168|40
1628002830000|2021-08-03 15:00:30|7172.7|7169.9|7168.3|7165.5|7172.7|7169.9|7168.3|7165.5|26
1628002840000|2021-08-03 15:00:40|7168.4|7165.6|7168.4|7165.6|7168.8|7166|7165.3|7162.5|37
1628002850000|2021-08-03 15:00:50|7167.5|7164.7|7172.7|7169.9|7172.8|7170|7167.3|7164.5|16
1628002860000|2021-08-03 15:01:00|7172.9|7170.1|7173.9|7171.1|7177.3|7174.5|7172.9|7170.1|90
1628002870000|2021-08-03 15:01:10|7174.1|7171.3|7171.9|7169.1|7174.3|7171.5|7170.3|7167.5|25
1628002880000|2021-08-03 15:01:20|7172.2|7169.4|7172.6|7169.8|7174.7|7171.9|7171.8|7169|7
1628002890000|2021-08-03 15:01:30|7172.8|7170|7173.3|7170.5|7173.7|7170.9|7171.9|7169.1|20
1628002900000|2021-08-03 15:01:40|7173.7|7170.9|7173.7|7170.9|7173.8|7171|7172.8|7170|16
1628002910000|2021-08-03 15:01:50|7174.2|7171.4|7168.8|7166|7174.3|7171.5|7168.8|7166|18
1628002920000|2021-08-03 15:02:00|7169.2|7166.4|7171.3|7168.5|7171.3|7168.5|7168.8|7166|8
1628002930000|2021-08-03 15:02:10|7172.2|7169.4|7181.7|7178.9|7181.7|7178.9|7172.2|7169.4|106
1628002940000|2021-08-03 15:02:20|7181.4|7178.6|7181.7|7178.9|7182.7|7179.9|7180.3|7177.5|19
1628002950000|2021-08-03 15:02:30|7181.8|7179|7184.8|7182|7185.3|7182.5|7181.8|7179|16
1628002960000|2021-08-03 15:02:40|7184.7|7181.9|7185.3|7182.5|7186.3|7183.5|7183.4|7180.6|119
1628002970000|2021-08-03 15:02:50|7184.9|7182.1|7187.2|7184.4|7187.2|7184.4|7184.2|7181.4|26
1628002980000|2021-08-03 15:03:00|7187.3|7184.5|7185.9|7183.1|7188.3|7185.5|7185.9|7183.1|31
1628002990000|2021-08-03 15:03:10|7185.3|7182.5|7185.3|7182.5|7186.3|7183.5|7184.9|7182.1|20
1628003000000|2021-08-03 15:03:20|7184.9|7182.1|7183.7|7180.9|7185.3|7182.5|7183.3|7180.5|16
1628003010000|2021-08-03 15:03:30|7183.3|7180.5|7177.9|7175.1|7183.3|7180.5|7177.9|7175.1|31
1628003020000|2021-08-03 15:03:40|7177.4|7174.6|7176.3|7173.5|7179.7|7176.9|7176.3|7173.5|6
1628003030000|2021-08-03 15:03:50|7176.4|7173.6|7181.5|7178.7|7182.3|7179.5|7175.9|7173.1|30
1628003040000|2021-08-03 15:04:00|7181.4|7178.6|7181.8|7179|7183.8|7181|7180.4|7177.6|30
1628003050000|2021-08-03 15:04:10|7181.4|7178.6|7185.7|7182.9|7187.2|7184.4|7180.9|7178.1|72
1628003060000|2021-08-03 15:04:20|7185.3|7182.5|7185.3|7182.5|7186.8|7184|7184.3|7181.5|12
1628003070000|2021-08-03 15:04:30|7185.8|7183|7185.3|7182.5|7187.3|7184.5|7185.3|7182.5|8
1628003080000|2021-08-03 15:04:40|7184.8|7182|7183.8|7181|7184.8|7182|7181.8|7179|264
1628003090000|2021-08-03 15:04:50|7183.3|7180.5|7185.8|7183|7185.9|7183.1|7183|7180.2|19
1628003100000|2021-08-03 15:05:00|7185.9|7183.1|7188.1|7185.3|7190.7|7187.9|7185.9|7183.1|885
1628003110000|2021-08-03 15:05:10|7187.3|7184.5|7193.2|7190.4|7193.6|7190.8|7186.7|7183.9|241
1628003120000|2021-08-03 15:05:20|7193.6|7190.8|7191.7|7188.9|7193.6|7190.8|7191.2|7188.4|29
1628003130000|2021-08-03 15:05:30|7191.3|7188.5|7193.1|7190.3|7193.6|7190.8|7191.2|7188.4|244
1628003140000|2021-08-03 15:05:40|7193|7190.2|7186.7|7183.9|7193|7190.2|7186.7|7183.9|62
1628003150000|2021-08-03 15:05:50|7186.2|7183.4|7189.7|7186.9|7189.7|7186.9|7185.7|7182.9|24
1628003160000|2021-08-03 15:06:00|7190.1|7187.3|7191.5|7188.7|7192.1|7189.3|7190.1|7187.3|45
1628003170000|2021-08-03 15:06:10|7190.7|7187.9|7189.6|7186.8|7191.1|7188.3|7189.1|7186.3|9
1628003180000|2021-08-03 15:06:20|7189.7|7186.9|7192.6|7189.8|7193.6|7190.8|7189.6|7186.8|69
1628003190000|2021-08-03 15:06:30|7192.7|7189.9|7192.1|7189.3|7192.7|7189.9|7191.3|7188.5|11
1628003200000|2021-08-03 15:06:40|7192.7|7189.9|7194.2|7191.4|7195.2|7192.4|7192.7|7189.9|19
1628003210000|2021-08-03 15:06:50|7194.7|7191.9|7195.1|7192.3|7196.7|7193.9|7194.7|7191.9|20
1628003220000|2021-08-03 15:07:00|7195.2|7192.4|7198.7|7195.9|7200.1|7197.3|7194.3|7191.5|100
1628003230000|2021-08-03 15:07:10|7199.1|7196.3|7202|7199.2|7202|7199.2|7198.7|7195.9|64
1628003240000|2021-08-03 15:07:20|7202.1|7199.3|7203.3|7200.5|7203.7|7200.9|7201.2|7198.4|35
1628003250000|2021-08-03 15:07:30|7203.2|7200.4|7209.1|7206.3|7209.1|7206.3|7202.4|7199.6|181
1628003260000|2021-08-03 15:07:40|7209.2|7206.4|7207.7|7204.9|7209.7|7206.9|7206.7|7203.9|91
1628003270000|2021-08-03 15:07:50|7207.1|7204.3|7205.7|7202.9|7209.1|7206.3|7205.7|7202.9|16
1628003280000|2021-08-03 15:08:00|7206.1|7203.3|7208.5|7205.7|7209.1|7206.3|7205.7|7202.9|30
1628003290000|2021-08-03 15:08:10|7208.1|7205.3|7208.6|7205.8|7209.1|7206.3|7208.1|7205.3|42
1628003300000|2021-08-03 15:08:20|7208.2|7205.4|7210.8|7208|7211.1|7208.3|7206.7|7203.9|96
1628003310000|2021-08-03 15:08:30|7210.7|7207.9|7212|7209.2|7212.1|7209.3|7209.2|7206.4|44
1628003320000|2021-08-03 15:08:40|7212.1|7209.3|7209.1|7206.3|7212.1|7209.3|7209.1|7206.3|10
1628003330000|2021-08-03 15:08:50|7209.2|7206.4|7208.1|7205.3|7209.2|7206.4|7206.7|7203.9|21
1628003340000|2021-08-03 15:09:00|7208.5|7205.7|7201.1|7198.3|7208.5|7205.7|7200.3|7197.5|102
1628003350000|2021-08-03 15:09:10|7201.6|7198.8|7203.3|7200.5|7204.1|7201.3|7200.7|7197.9|26
1628003360000|2021-08-03 15:09:20|7203.7|7200.9|7206.1|7203.3|7206.1|7203.3|7202.7|7199.9|50
1628003370000|2021-08-03 15:09:30|7205.7|7202.9|7205.2|7202.4|7206.1|7203.3|7204.1|7201.3|16
1628003380000|2021-08-03 15:09:40|7204.6|7201.8|7205.1|7202.3|7207.7|7204.9|7204.6|7201.8|26
1628003390000|2021-08-03 15:09:50|7204.7|7201.9|7208.1|7205.3|7208.5|7205.7|7203.7|7200.9|63
1628003400000|2021-08-03 15:10:00|7207.3|7204.5|7206.6|7203.8|7207.3|7204.5|7204.3|7201.5|18
1628003410000|2021-08-03 15:10:10|7207.1|7204.3|7205|7202.2|7207.7|7204.9|7204.1|7201.3|22
1628003420000|2021-08-03 15:10:20|7205.1|7202.3|7202.7|7199.9|7205.7|7202.9|7201.7|7198.9|60
1628003430000|2021-08-03 15:10:30|7202.6|7199.8|7203.2|7200.4|7203.7|7200.9|7201.1|7198.3|15
1628003440000|2021-08-03 15:10:40|7204|7201.2|7204.3|7201.5|7207.1|7204.3|7203.3|7200.5|125
1628003450000|2021-08-03 15:10:50|7204.7|7201.9|7208.2|7205.4|7208.7|7205.9|7204.7|7201.9|7
1628003460000|2021-08-03 15:11:00|7208.1|7205.3|7206.1|7203.3|7209.6|7206.8|7206.1|7203.3|46
1628003470000|2021-08-03 15:11:10|7206.5|7203.7|7206.1|7203.3|7207.1|7204.3|7206.1|7203.3|28
1628003480000|2021-08-03 15:11:20|7206.5|7203.7|7204.1|7201.3|7207.1|7204.3|7204|7201.2|8
1628003490000|2021-08-03 15:11:30|7205|7202.2|7207.8|7205|7207.8|7205|7204.6|7201.8|381
1628003500000|2021-08-03 15:11:40|7207.4|7204.6|7206.4|7203.6|7207.7|7204.9|7206.3|7203.5|5
1628003510000|2021-08-03 15:11:50|7205.3|7202.5|7204.7|7201.9|7205.7|7202.9|7203.3|7200.5|23
1628003520000|2021-08-03 15:12:00|7204.8|7202|7205.8|7203|7206.9|7204.1|7204.3|7201.5|33
1628003530000|2021-08-03 15:12:10|7205.9|7203.1|7208.4|7205.6|7209.7|7206.9|7205.9|7203.1|23
1628003540000|2021-08-03 15:12:20|7208.9|7206.1|7207.8|7205|7209.3|7206.5|7207.3|7204.5|7
1628003550000|2021-08-03 15:12:30|7207.4|7204.6|7207.9|7205.1|7208.3|7205.5|7207.4|7204.6|8
1628003560000|2021-08-03 15:12:40|7208.8|7206|7207.8|7205|7209.3|7206.5|7207.3|7204.5|91
1628003570000|2021-08-03 15:12:50|7207.4|7204.6|7205.9|7203.1|7207.4|7204.6|7205.3|7202.5|10
1628003580000|2021-08-03 15:13:00|7205.8|7203|7209.3|7206.5|7211.3|7208.5|7205.8|7203|45
1628003590000|2021-08-03 15:13:10|7209.8|7207|7210.4|7207.6|7211.3|7208.5|7208.9|7206.1|14
1628003600000|2021-08-03 15:13:20|7210.3|7207.5|7211.3|7208.5|7212.3|7209.5|7210.3|7207.5|52
1628003610000|2021-08-03 15:13:30|7212.2|7209.4|7211.3|7208.5|7212.3|7209.5|7210.3|7207.5|81
1628003620000|2021-08-03 15:13:40|7212.2|7209.4|7210.8|7208|7212.2|7209.4|7210.8|7208|59
1628003630000|2021-08-03 15:13:50|7210.3|7207.5|7216.1|7213.3|7217.7|7214.9|7210.2|7207.4|199
1628003640000|2021-08-03 15:14:00|7215.9|7213.1|7215.7|7212.9|7218.2|7215.4|7214.7|7211.9|105
1628003650000|2021-08-03 15:14:10|7215.3|7212.5|7213.7|7210.9|7215.3|7212.5|7212.4|7209.6|50
1628003660000|2021-08-03 15:14:20|7213.3|7210.5|7215.4|7212.6|7216.3|7213.5|7213.3|7210.5|33
1628003670000|2021-08-03 15:14:30|7215.3|7212.5|7215.3|7212.5|7215.3|7212.5|7212.8|7210|26
1628003680000|2021-08-03 15:14:40|7214.8|7212|7214.8|7212|7215.3|7212.5|7213.3|7210.5|15
1628003690000|2021-08-03 15:14:50|7215.3|7212.5|7214.3|7211.5|7215.3|7212.5|7213.2|7210.4|56
1628003700000|2021-08-03 15:15:00|7213.8|7211|7212.3|7209.5|7213.8|7211|7211.8|7209|94
1628003710000|2021-08-03 15:15:10|7211.8|7209|7214.7|7211.9|7215.7|7212.9|7211.8|7209|37
1628003720000|2021-08-03 15:15:20|7215.1|7212.3|7215.3|7212.5|7215.7|7212.9|7213.7|7210.9|14
1628003730000|2021-08-03 15:15:30|7215.2|7212.4|7212.2|7209.4|7215.2|7212.4|7211.4|7208.6|18
1628003740000|2021-08-03 15:15:40|7211.8|7209|7210.7|7207.9|7212.2|7209.4|7210.7|7207.9|11
1628003750000|2021-08-03 15:15:50|7210.3|7207.5|7214.3|7211.5|7214.6|7211.8|7210.3|7207.5|30
1628003760000|2021-08-03 15:16:00|7214.7|7211.9|7214.7|7211.9|7215.2|7212.4|7213.3|7210.5|39
1628003770000|2021-08-03 15:16:10|7214.3|7211.5|7214.3|7211.5|7215.2|7212.4|7213.2|7210.4|39
1628003780000|2021-08-03 15:16:20|7214.7|7211.9|7212.3|7209.5|7215.2|7212.4|7211.4|7208.6|51
1628003790000|2021-08-03 15:16:30|7212.7|7209.9|7211.8|7209|7212.7|7209.9|7211.8|7209|44
1628003800000|2021-08-03 15:16:40|7212.2|7209.4|7211.3|7208.5|7212.7|7209.9|7210.8|7208|37
1628003810000|2021-08-03 15:16:50|7211.8|7209|7214.7|7211.9|7215.3|7212.5|7210.4|7207.6|140
1628003820000|2021-08-03 15:17:00|7214.3|7211.5|7213.7|7210.9|7216.3|7213.5|7213.3|7210.5|55
1628003830000|2021-08-03 15:17:10|7214.3|7211.5|7213.8|7211|7215.3|7212.5|7213.8|7211|17
1628003840000|2021-08-03 15:17:20|7214.2|7211.4|7215.8|7213|7216.8|7214|7213.8|7211|43
1628003850000|2021-08-03 15:17:30|7216.2|7213.4|7215.2|7212.4|7216.2|7213.4|7214.3|7211.5|116
1628003860000|2021-08-03 15:17:40|7214.8|7212|7217.3|7214.5|7218.8|7216|7214.8|7212|101
1628003870000|2021-08-03 15:17:50|7216.8|7214|7213.3|7210.5|7216.8|7214|7212.8|7210|33
1628003880000|2021-08-03 15:18:00|7212.5|7209.7|7213.3|7210.5|7213.8|7211|7211.4|7208.6|46
1628003890000|2021-08-03 15:18:10|7212.9|7210.1|7213.3|7210.5|7213.3|7210.5|7211.4|7208.6|35
1628003900000|2021-08-03 15:18:20|7213.7|7210.9|7212.3|7209.5|7213.7|7210.9|7211.4|7208.6|46
1628003910000|2021-08-03 15:18:30|7211.9|7209.1|7211.4|7208.6|7213.2|7210.4|7211.3|7208.5|39
1628003920000|2021-08-03 15:18:40|7211.8|7209|7210.7|7207.9|7212.3|7209.5|7210.3|7207.5|78
1628003930000|2021-08-03 15:18:50|7210.2|7207.4|7209.8|7207|7210.7|7207.9|7209.2|7206.4|161
1628003940000|2021-08-03 15:19:00|7209.7|7206.9|7209.3|7206.5|7210.2|7207.4|7207.8|7205|93
1628003950000|2021-08-03 15:19:10|7209.2|7206.4|7205.3|7202.5|7209.2|7206.4|7205.2|7202.4|130
1628003960000|2021-08-03 15:19:20|7205.4|7202.6|7207.8|7205|7208.7|7205.9|7203.3|7200.5|133
1628003970000|2021-08-03 15:19:30|7207.7|7204.9|7207.2|7204.4|7209.1|7206.3|7207.2|7204.4|305
1628003980000|2021-08-03 15:19:40|7207.6|7204.8|7207.1|7204.3|7208.2|7205.4|7206.6|7203.8|24
1628003990000|2021-08-03 15:19:50|7206.1|7203.3|7207|7204.2|7207|7204.2|7205.1|7202.3|145
1628004000000|2021-08-03 15:20:00|7206.6|7203.8|7203.1|7200.3|7207|7204.2|7203.1|7200.3|70
1628004010000|2021-08-03 15:20:10|7202.2|7199.4|7200.2|7197.4|7203.1|7200.3|7200.2|7197.4|136
1628004020000|2021-08-03 15:20:20|7201|7198.2|7197.2|7194.4|7201.2|7198.4|7197.2|7194.4|57
1628004030000|2021-08-03 15:20:30|7196.6|7193.8|7198|7195.2|7198.1|7195.3|7196.2|7193.4|33
1628004040000|2021-08-03 15:20:40|7198.1|7195.3|7203.5|7200.7|7203.5|7200.7|7198.1|7195.3|63
1628004050000|2021-08-03 15:20:50|7203.1|7200.3|7203.6|7200.8|7204|7201.2|7202.1|7199.3|16
1628004060000|2021-08-03 15:21:00|7203.2|7200.4|7203.1|7200.3|7206.1|7203.3|7203.1|7200.3|47
1628004070000|2021-08-03 15:21:10|7202.3|7199.5|7202.2|7199.4|7204.5|7201.7|7201.1|7198.3|93
1628004080000|2021-08-03 15:21:20|7202.1|7199.3|7201.5|7198.7|7202.1|7199.3|7200.1|7197.3|87
1628004090000|2021-08-03 15:21:30|7201.9|7199.1|7200.1|7197.3|7202|7199.2|7200.1|7197.3|34
1628004100000|2021-08-03 15:21:40|7200|7197.2|7201.1|7198.3|7201.1|7198.3|7196.6|7193.8|216
1628004110000|2021-08-03 15:21:50|7201.5|7198.7|7199.1|7196.3|7202.1|7199.3|7198.1|7195.3|111
1628004120000|2021-08-03 15:22:00|7199|7196.2|7197.1|7194.3|7199|7196.2|7197|7194.2|56
1628004130000|2021-08-03 15:22:10|7197|7194.2|7198.1|7195.3|7199.1|7196.3|7194.8|7192|30
1628004140000|2021-08-03 15:22:20|7199.1|7196.3|7198.2|7195.4|7200.1|7197.3|7198.1|7195.3|24
1628004150000|2021-08-03 15:22:30|7198.1|7195.3|7197.5|7194.7|7198.5|7195.7|7197.5|7194.7|26
1628004160000|2021-08-03 15:22:40|7198|7195.2|7197.9|7195.1|7198.1|7195.3|7196.5|7193.7|332
1628004170000|2021-08-03 15:22:50|7197.6|7194.8|7200.1|7197.3|7200.1|7197.3|7197.1|7194.3|17
1628004180000|2021-08-03 15:23:00|7200.2|7197.4|7202.2|7199.4|7204.1|7201.3|7199.7|7196.9|247
1628004190000|2021-08-03 15:23:10|7202.1|7199.3|7206.1|7203.3|7206.1|7203.3|7202.1|7199.3|35
1628004200000|2021-08-03 15:23:20|7206.6|7203.8|7211.1|7208.3|7212.5|7209.7|7206.1|7203.3|97
1628004210000|2021-08-03 15:23:30|7211.5|7208.7|7211.1|7208.3|7212.2|7209.4|7210.7|7207.9|18
1628004220000|2021-08-03 15:23:40|7210.6|7207.8|7211.1|7208.3|7211.1|7208.3|7209.6|7206.8|29
1628004230000|2021-08-03 15:23:50|7210.1|7207.3|7213|7210.2|7213|7210.2|7210.1|7207.3|40
1628004240000|2021-08-03 15:24:00|7213.1|7210.3|7214.6|7211.8|7216.1|7213.3|7212.6|7209.7|158
1628004250000|2021-08-03 15:24:10|7214.2|7211.4|7215.5|7212.7|7216.9|7214.1|7214.1|7211.3|86
1628004260000|2021-08-03 15:24:20|7215.2|7212.4|7216.7|7213.9|7218|7215.2|7214.6|7211.8|115
1628004270000|2021-08-03 15:24:30|7216.6|7213.8|7217.5|7214.7|7217.5|7214.7|7216.1|7213.3|23
1628004280000|2021-08-03 15:24:40|7216.7|7213.9|7216|7213.2|7217.5|7214.7|7215.6|7212.8|19
1628004290000|2021-08-03 15:24:50|7215.1|7212.3|7214.1|7211.3|7215.5|7212.7|7213.1|7210.3|105
1628004300000|2021-08-03 15:25:00|7214.5|7211.7|7216|7213.2|7216.5|7213.7|7213.6|7210.8|51
1628004310000|2021-08-03 15:25:10|7216.1|7213.3|7215.1|7212.3|7216.5|7213.7|7214.1|7211.3|90
1628004320000|2021-08-03 15:25:20|7215|7212.2|7215.2|7212.4|7216.5|7213.7|7214.1|7211.3|88
1628004330000|2021-08-03 15:25:30|7215.6|7212.8|7217.5|7214.7|7218|7215.2|7215.1|7212.3|66
1628004340000|2021-08-03 15:25:40|7217.1|7214.3|7217.5|7214.7|7218.5|7215.7|7217.1|7214.3|161
1628004350000|2021-08-03 15:25:50|7217.6|7214.8|7218.2|7215.4|7220.5|7217.7|7217.6|7214.8|180
1628004360000|2021-08-03 15:26:00|7218|7215.2|7215.6|7212.8|7218.1|7215.3|7214.6|7211.8|52
1628004370000|2021-08-03 15:26:10|7215.7|7212.9|7216|7213.2|7217.5|7214.7|7215.1|7212.3|247
1628004380000|2021-08-03 15:26:20|7215.6|7212.8|7213.1|7210.3|7215.9|7213.1|7212.3|7209.5|29
1628004390000|2021-08-03 15:26:30|7213.2|7210.4|7214.5|7211.7|7215.5|7212.7|7213.2|7210.4|20
1628004400000|2021-08-03 15:26:40|7214.7|7211.9|7215|7212.2|7216|7213.2|7213|7210.2|25
1628004410000|2021-08-03 15:26:50|7215.1|7212.3|7220|7217.2|7220.1|7217.3|7215.1|7212.3|144
1628004420000|2021-08-03 15:27:00|7220.1|7217.3|7216.5|7213.7|7220.1|7217.3|7216.5|7213.7|48
1628004430000|2021-08-03 15:27:10|7216.1|7213.3|7215.4|7212.6|7216.5|7213.7|7215.4|7212.6|221
1628004440000|2021-08-03 15:27:20|7215.9|7213.1|7212.9|7210.1|7216.4|7213.6|7212|7209.2|66
1628004450000|2021-08-03 15:27:30|7213.3|7210.5|7215|7212.2|7216.4|7213.6|7213.3|7210.5|21
1628004460000|2021-08-03 15:27:40|7215.9|7213.1|7215.4|7212.6|7215.9|7213.1|7214|7211.2|77
1628004470000|2021-08-03 15:27:50|7215|7212.2|7211.9|7209.1|7215|7212.2|7211.9|7209.1|226
1628004480000|2021-08-03 15:28:00|7212|7209.2|7215.5|7212.7|7215.5|7212.7|7211.5|7208.7|57
1628004490000|2021-08-03 15:28:10|7215|7212.2|7215.9|7213.1|7216|7213.2|7214.5|7211.7|33
1628004500000|2021-08-03 15:28:20|7216|7213.2|7215.5|7212.7|7216.8|7214|7214.4|7211.6|57
1628004510000|2021-08-03 15:28:30|7215.9|7213.1|7215|7212.2|7215.9|7213.1|7215|7212.2|22
1628004520000|2021-08-03 15:28:40|7214.8|7212|7215.4|7212.6|7215.4|7212.6|7214|7211.2|28
1628004530000|2021-08-03 15:28:50|7215.9|7213.1|7215.1|7212.3|7216.9|7214.1|7215.1|7212.3|81
1628004540000|2021-08-03 15:29:00|7215|7212.2|7214.9|7212.1|7215|7212.2|7212.8|7210|97
1628004550000|2021-08-03 15:29:10|7215.1|7212.3|7216|7213.2|7216.9|7214.1|7214|7211.2|70
1628004560000|2021-08-03 15:29:20|7216.4|7213.6|7215.9|7213.1|7216.9|7214.1|7213.8|7211|121
1628004570000|2021-08-03 15:29:30|7217.1|7214.3|7217.8|7215|7217.8|7215|7215.8|7213|259
1628004580000|2021-08-03 15:29:40|7218.8|7216|7220.8|7218|7221.8|7219|7216.8|7214|310
1628004590000|2021-08-03 15:29:50|7220.4|7217.6|7220.8|7218|7221.8|7219|7217.8|7215|537
1628004600000|2021-08-03 15:30:00|7220.9|7218.1|7222.4|7219.6|7224.9|7222.1|7220.8|7218|305
1628004610000|2021-08-03 15:30:10|7222.3|7219.5|7225|7222.2|7225.8|7223|7221.9|7219.1|845
1628004620000|2021-08-03 15:30:20|7224.9|7222.1|7225.7|7222.9|7226.4|7223.6|7224.9|7222.1|289
1628004630000|2021-08-03 15:30:30|7225.8|7223|7222.9|7220.1|7226.9|7224.1|7222.9|7220.1|111
1628004640000|2021-08-03 15:30:40|7223.4|7220.6|7216.9|7214.1|7223.4|7220.6|7214.9|7212.1|250
1628004650000|2021-08-03 15:30:50|7216.5|7213.7|7215.4|7212.6|7216.9|7214.1|7215|7212.2|24
1628004660000|2021-08-03 15:31:00|7215.8|7213|7214.8|7212|7215.8|7213|7214.4|7211.6|115
1628004670000|2021-08-03 15:31:10|7214.5|7210.5|7210.5|7207.7|7214.5|7211.1|7210.5|7207.7|228
1628004680000|2021-08-03 15:31:20|7210.9|7208.1|7211.7|7208.9|7212.8|7210|7210.9|7208.1|92
1628004690000|2021-08-03 15:31:30|7211.8|7209|7213.8|7211|7214.9|7212.1|7211.8|7209|184
1628004700000|2021-08-03 15:31:40|7213.9|7211.1|7213.9|7211.1|7214.3|7211.5|7212.4|7209.6|77
1628004710000|2021-08-03 15:31:50|7214.3|7211.5|7213.4|7210.6|7214.9|7212.1|7212.9|7210.1|139
1628004720000|2021-08-03 15:32:00|7213.8|7211|7216.3|7213.5|7217.8|7215|7213.8|7211|107
1628004730000|2021-08-03 15:32:10|7215.9|7213.1|7215.9|7213.1|7218.8|7216|7215.9|7213.1|65
1628004740000|2021-08-03 15:32:20|7215.3|7212.5|7214.8|7212|7215.9|7213.1|7213.8|7211|43
1628004750000|2021-08-03 15:32:30|7214.9|7212.1|7217.9|7215.1|7220.7|7216.6|7214.9|7210.7|216
1628004760000|2021-08-03 15:32:40|7217.3|7214.5|7215.8|7213|7217.8|7215|7215.8|7213|55
1628004770000|2021-08-03 15:32:50|7215.9|7213.1|7215.9|7213.1|7215.9|7213.1|7214.8|7212|38
1628004780000|2021-08-03 15:33:00|7215.8|7213|7214.4|7211.6|7215.9|7213.1|7214.4|7211.6|14
1628004790000|2021-08-03 15:33:10|7213.9|7211.1|7217.3|7214.5|7217.3|7214.5|7213.9|7211.1|10
1628004800000|2021-08-03 15:33:20|7216.8|7214|7216.9|7214.1|7217.4|7214.6|7215.1|7212.3|764
1628004810000|2021-08-03 15:33:30|7215.9|7213.1|7214.5|7211.7|7216|7213.2|7213.9|7211.1|106
1628004820000|2021-08-03 15:33:40|7214.1|7211.3|7213.6|7210.8|7214.5|7211.7|7213.6|7210.8|2
1628004830000|2021-08-03 15:33:50|7213.1|7210.3|7214.5|7211.7|7214.5|7211.7|7213.1|7210.3|49
1628004840000|2021-08-03 15:34:00|7215|7212.2|7215.1|7212.3|7215.5|7212.7|7214.5|7211.7|11
1628004850000|2021-08-03 15:34:10|7215.5|7212.7|7215|7212.2|7215.5|7212.7|7215|7212.2|26
1628004860000|2021-08-03 15:34:20|7215.4|7212.6|7214.8|7212|7215.4|7212.6|7214|7211.2|19
1628004870000|2021-08-03 15:34:30|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.5|7211.7|16
1628004880000|2021-08-03 15:34:40|7215|7212.2|7217|7214.2|7217.2|7214.4|7215|7212.2|17
1628004890000|2021-08-03 15:34:50|7216.9|7214.1|7216.4|7213.6|7216.9|7214.1|7214.9|7212.1|4
1628004900000|2021-08-03 15:35:00|7216.9|7214.1|7220.5|7217.7|7221.3|7218.5|7216.9|7214.1|72
1628004910000|2021-08-03 15:35:10|7220.1|7217.3|7222.9|7220.1|7222.9|7220.1|7220|7217.2|19
1628004920000|2021-08-03 15:35:20|7222.5|7219.7|7221.9|7219.1|7222.5|7219.7|7220.9|7218.1|7
1628004930000|2021-08-03 15:35:30|7221.5|7218.7|7225.4|7222.6|7226.3|7223.5|7221.4|7218.6|94
1628004940000|2021-08-03 15:35:40|7225.3|7222.5|7224.3|7221.5|7225.9|7223.1|7223.9|7221.1|83
1628004950000|2021-08-03 15:35:50|7224.7|7221.9|7225.4|7222.6|7226.9|7224.1|7224.7|7221.9|18
1628004960000|2021-08-03 15:36:00|7225.9|7223.1|7224.8|7222|7226.5|7223.7|7224.2|7221.4|19
1628004970000|2021-08-03 15:36:10|7224.4|7221.6|7225.9|7223.1|7225.9|7223.1|7224|7221.2|23
1628004980000|2021-08-03 15:36:20|7226|7223.2|7230.9|7228.1|7231.8|7229|7226|7223.2|518
1628004990000|2021-08-03 15:36:30|7231.7|7228.9|7232.4|7229.6|7232.9|7230.1|7230.9|7228.1|105
1628005000000|2021-08-03 15:36:40|7232|7229.2|7232.5|7229.7|7232.9|7230.1|7231.9|7229.1|139
1628005010000|2021-08-03 15:36:50|7232.9|7230.1|7234.4|7231.6|7234.9|7232.1|7232.9|7230.1|125
1628005020000|2021-08-03 15:37:00|7233.9|7231.1|7232.3|7229.5|7235.8|7233|7231.9|7229.1|220
1628005030000|2021-08-03 15:37:10|7231.9|7229.1|7231.9|7229.1|7233.4|7230.6|7231.9|7229.1|30
1628005040000|2021-08-03 15:37:20|7231.5|7228.7|7232.5|7229.7|7232.9|7230.1|7230.9|7228.1|125
1628005050000|2021-08-03 15:37:30|7232.4|7229.6|7232|7229.2|7232.8|7230|7231.9|7229.1|42
1628005060000|2021-08-03 15:37:40|7232.4|7229.6|7233.9|7231.1|7234.9|7232.1|7232.4|7229.6|37
1628005070000|2021-08-03 15:37:50|7234.3|7231.5|7233.8|7231|7234.9|7232.1|7233.8|7231|4
1628005080000|2021-08-03 15:38:00|7233.9|7231.1|7234.4|7231.6|7235.9|7233.1|7233.3|7230.5|43
1628005090000|2021-08-03 15:38:10|7233.9|7231.1|7229|7226.2|7235.3|7232.5|7228|7225.2|239
1628005100000|2021-08-03 15:38:20|7228.9|7226.1|7228.8|7226|7230.4|7227.6|7228|7225.2|159
1628005110000|2021-08-03 15:38:30|7228.9|7226.1|7229.9|7227.1|7230.9|7228.1|7228.8|7226|155
1628005120000|2021-08-03 15:38:40|7230.3|7227.5|7227.9|7225.1|7230.4|7227.6|7227.9|7225.1|16
1628005130000|2021-08-03 15:38:50|7228|7225.2|7229|7226.2|7230|7227.2|7228|7225.2|74
1628005140000|2021-08-03 15:39:00|7228.9|7226.1|7228.8|7226|7229.9|7227.1|7227.9|7225.1|33
1628005150000|2021-08-03 15:39:10|7228.9|7226.1|7226.9|7224.1|7230.8|7228|7225.9|7223.1|84
1628005160000|2021-08-03 15:39:20|7225.9|7223.1|7226|7223.2|7226|7223.2|7225|7222.2|25
1628005170000|2021-08-03 15:39:30|7226.4|7223.6|7226.9|7224.1|7228.4|7225.6|7226.4|7223.6|31
1628005180000|2021-08-03 15:39:40|7227|7224.2|7227.9|7225.1|7228.8|7226|7227|7224.2|33
1628005190000|2021-08-03 15:39:50|7227.3|7224.5|7225.3|7222.5|7227.3|7224.5|7224.9|7222.1|14
1628005200000|2021-08-03 15:40:00|7225.8|7223|7225.9|7223.1|7226.8|7224|7224.9|7222.1|15
1628005210000|2021-08-03 15:40:10|7225.8|7223|7226.5|7223.7|7226.9|7224.1|7225.4|7222.6|12
1628005220000|2021-08-03 15:40:20|7225.2|7222.4|7223.9|7221.1|7225.2|7222.4|7223.9|7221.1|23
1628005230000|2021-08-03 15:40:30|7224.4|7221.6|7223.8|7221|7224.4|7221.6|7223|7220.2|17
1628005240000|2021-08-03 15:40:40|7223.9|7221.1|7223.4|7220.6|7223.9|7221.1|7222.9|7220.1|118
1628005250000|2021-08-03 15:40:50|7223.1|7220.3|7223.9|7221.1|7224|7221.2|7222.5|7219.7|18
1628005260000|2021-08-03 15:41:00|7224|7221.2|7226.4|7223.6|7226.8|7224|7223.9|7221.1|98
1628005270000|2021-08-03 15:41:10|7226|7223.2|7224.9|7222.1|7226.3|7223.5|7224.9|7222.1|27
1628005280000|2021-08-03 15:41:20|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.5|7220.7|43
1628005290000|2021-08-03 15:41:30|7222.9|7220.1|7222.4|7219.6|7222.9|7220.1|7222|7219.2|67
1628005300000|2021-08-03 15:41:40|7222.9|7220.1|7221.4|7218.6|7222.9|7220.1|7221|7218.2|56
1628005310000|2021-08-03 15:41:50|7221|7218.2|7222.9|7220.1|7222.9|7220.1|7221|7218.2|21
1628005320000|2021-08-03 15:42:00|7223|7220.2|7222.9|7220.1|7223.4|7220.6|7221.9|7219.1|20
1628005330000|2021-08-03 15:42:10|7222.5|7219.7|7222.9|7220.1|7222.9|7220.1|7222.5|7219.7|4
1628005340000|2021-08-03 15:42:20|7223.3|7220.5|7223.8|7221|7225.5|7222.7|7223|7220.2|43
1628005350000|2021-08-03 15:42:30|7223.4|7220.6|7221.1|7218.3|7223.4|7220.6|7221.1|7218.3|44
1628005360000|2021-08-03 15:42:40|7221|7218.2|7220.9|7218.1|7221.4|7218.6|7220|7217.2|25
1628005370000|2021-08-03 15:42:50|7221|7218.2|7221.9|7219.1|7221.9|7219.1|7221|7218.2|17
1628005380000|2021-08-03 15:43:00|7222|7219.2|7222.9|7220.1|7223.4|7220.6|7222|7219.2|35
1628005390000|2021-08-03 15:43:10|7222.5|7219.7|7223.4|7220.6|7223.4|7220.6|7222.5|7219.7|7
1628005400000|2021-08-03 15:43:20|7222.9|7220.1|7223.9|7221.1|7223.9|7221.1|7222.9|7220.1|37
1628005410000|2021-08-03 15:43:30|7223.5|7220.7|7226|7223.2|7226|7223.2|7223.5|7220.7|28
1628005420000|2021-08-03 15:43:40|7225.9|7223.1|7225.9|7223.1|7226.4|7223.6|7224.8|7222|56
1628005430000|2021-08-03 15:43:50|7225.7|7222.9|7226.8|7224|7226.8|7224|7224.9|7222.1|19
1628005440000|2021-08-03 15:44:00|7226.3|7223.5|7225.9|7223.1|7226.3|7223.5|7225|7222.2|29
1628005450000|2021-08-03 15:44:10|7225.5|7222.7|7222.9|7220.1|7225.9|7223.1|7222.9|7220.1|18
1628005460000|2021-08-03 15:44:20|7223.3|7220.5|7223.9|7221.1|7224.5|7221.7|7223.3|7220.5|223
1628005470000|2021-08-03 15:44:30|7223.5|7220.7|7224.4|7221.6|7225.3|7222.5|7222.5|7219.7|16
1628005480000|2021-08-03 15:44:40|7224.8|7222|7225.9|7223.1|7225.9|7223.1|7224|7221.2|17
1628005490000|2021-08-03 15:44:50|7226|7223.2|7225.3|7222.5|7226.8|7224|7225.3|7222.5|16
1628005500000|2021-08-03 15:45:00|7225|7222.2|7226.8|7224|7226.8|7224|7224.9|7222.1|41
1628005510000|2021-08-03 15:45:10|7226.4|7223.6|7224|7221.2|7226.8|7224|7224|7221.2|47
1628005520000|2021-08-03 15:45:20|7223.9|7221.1|7223.9|7221.1|7224.4|7221.6|7223|7220.2|13
1628005530000|2021-08-03 15:45:30|7224.4|7221.6|7223.1|7220.3|7224.4|7221.6|7223.1|7220.3|10
1628005540000|2021-08-03 15:45:40|7223|7220.2|7225.8|7223|7225.8|7223|7223|7220.2|39
1628005550000|2021-08-03 15:45:50|7225.9|7223.1|7225.8|7223|7225.9|7223.1|7224.9|7222.1|31
1628005560000|2021-08-03 15:46:00|7225.4|7222.6|7228.8|7226|7228.9|7226.1|7225.4|7222.6|1068
1628005570000|2021-08-03 15:46:10|7228.9|7226.1|7227.9|7225.1|7228.9|7226.1|7227.9|7225.1|14
1628005580000|2021-08-03 15:46:20|7227.4|7224.6|7227.4|7224.6|7227.8|7225|7226.9|7224.1|41
1628005590000|2021-08-03 15:46:30|7227.3|7224.5|7228.8|7226|7228.8|7226|7227.3|7224.5|34
1628005600000|2021-08-03 15:46:40|7229.9|7227.1|7229.8|7227|7229.9|7227.1|7229.3|7226.5|87
1628005610000|2021-08-03 15:46:50|7230|7227.2|7230.8|7228|7230.9|7228.1|7230|7227.2|81
1628005620000|2021-08-03 15:47:00|7229.9|7227.1|7230.8|7228|7230.8|7228|7229.9|7227.1|13
1628005630000|2021-08-03 15:47:10|7230.9|7228.1|7229.4|7226.6|7231|7228.2|7228.3|7225.5|124
1628005640000|2021-08-03 15:47:20|7229.9|7227.1|7236.5|7233.7|7236.8|7234|7229.9|7227.1|319
1628005650000|2021-08-03 15:47:30|7235.8|7233|7235.9|7233.1|7236.8|7234|7234.9|7232.1|45
1628005660000|2021-08-03 15:47:40|7235.8|7233|7236.3|7233.5|7236.9|7234.1|7234.9|7232.1|295
1628005670000|2021-08-03 15:47:50|7236.7|7233.9|7235.7|7232.9|7236.8|7234|7235.7|7232.9|128
1628005680000|2021-08-03 15:48:00|7235.2|7232.4|7234.7|7231.9|7235.6|7232.8|7234.7|7231.9|54
1628005690000|2021-08-03 15:48:10|7234.6|7231.8|7234.7|7231.9|7234.7|7231.9|7234.2|7231.4|31
1628005700000|2021-08-03 15:48:20|7234.3|7231.5|7233.9|7231.1|7234.7|7231.9|7233.9|7231.1|14
1628005710000|2021-08-03 15:48:30|7233.8|7231|7235.2|7232.4|7235.7|7232.9|7233.8|7231|65
1628005720000|2021-08-03 15:48:40|7234.8|7232|7234.2|7231.4|7234.8|7232|7233.7|7230.9|16
1628005730000|2021-08-03 15:48:50|7233.7|7230.9|7235.7|7232.9|7236.6|7233.8|7233.3|7230.5|77
1628005740000|2021-08-03 15:49:00|7236.6|7233.8|7235.7|7232.9|7236.6|7233.8|7235.7|7232.9|10
1628005750000|2021-08-03 15:49:10|7235.6|7232.8|7234.6|7231.8|7235.6|7232.8|7234.2|7231.4|85
1628005760000|2021-08-03 15:49:20|7234.7|7231.9|7236.7|7233.9|7237.6|7234.8|7234.7|7231.9|49
1628005770000|2021-08-03 15:49:30|7237.1|7234.3|7235.6|7232.8|7237.1|7234.3|7235.6|7232.8|51
1628005780000|2021-08-03 15:49:40|7235.2|7232.4|7236.6|7233.8|7236.6|7233.8|7234.8|7232|71
1628005790000|2021-08-03 15:49:50|7237.7|7234.9|7237.7|7234.9|7238.2|7235.4|7236.2|7233.4|59
1628005800000|2021-08-03 15:50:00|7238.1|7235.3|7235.8|7233|7238.2|7235.4|7235.7|7232.9|41
1628005810000|2021-08-03 15:50:10|7235.7|7232.9|7235.2|7232.4|7235.7|7232.9|7235.2|7232.4|27
1628005820000|2021-08-03 15:50:20|7235.6|7232.8|7235.7|7232.9|7236.2|7233.4|7234.6|7231.8|24
1628005830000|2021-08-03 15:50:30|7236.6|7233.8|7238.2|7235.4|7238.6|7235.8|7236.6|7233.8|16
1628005840000|2021-08-03 15:50:40|7237.7|7234.9|7237.7|7234.9|7238.6|7235.8|7237.7|7234.9|41
1628005850000|2021-08-03 15:50:50|7238.1|7235.3|7238.6|7235.8|7238.7|7235.9|7238.1|7235.3|157
1628005860000|2021-08-03 15:51:00|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|23
1628005870000|2021-08-03 15:51:10|7238.6|7235.8|7238.7|7235.9|7238.7|7235.9|7238.6|7235.8|217
1628005880000|2021-08-03 15:51:20|7240.5|7237.7|7242.2|7239.4|7242.6|7239.8|7239.7|7236.9|299
1628005890000|2021-08-03 15:51:30|7242.1|7239.3|7242.1|7239.3|7242.6|7239.8|7241.7|7238.9|22
1628005900000|2021-08-03 15:51:40|7241.7|7238.9|7242.9|7240.1|7244.7|7241.9|7241.7|7238.9|234
1628005910000|2021-08-03 15:51:50|7241.9|7239.1|7240.6|7237.8|7241.9|7239.1|7239.7|7236.9|135
1628005920000|2021-08-03 15:52:00|7239.8|7237|7239.1|7236.3|7239.8|7237|7238.6|7235.8|133
1628005930000|2021-08-03 15:52:10|7238.7|7235.9|7234.7|7231.9|7239.1|7236.3|7233.3|7230.5|193
1628005940000|2021-08-03 15:52:20|7234.3|7231.5|7234.7|7231.9|7236.1|7233.3|7234.3|7231.5|8
1628005950000|2021-08-03 15:52:30|7235.1|7232.3|7236.6|7233.8|7236.6|7233.8|7235.1|7232.3|13
1628005960000|2021-08-03 15:52:40|7236.5|7233.7|7238.7|7235.9|7238.8|7236|7236.1|7233.3|37
1628005970000|2021-08-03 15:52:50|7238.3|7235.5|7239.1|7236.3|7239.5|7236.7|7238.2|7235.4|71
1628005980000|2021-08-03 15:53:00|7239.2|7236.4|7236.7|7233.9|7239.2|7236.4|7236.7|7233.9|83
1628005990000|2021-08-03 15:53:10|7235.8|7233|7234.7|7231.9|7236.1|7233.3|7234.3|7231.5|77
1628006000000|2021-08-03 15:53:20|7235.2|7232.4|7236.1|7233.3|7236.7|7233.9|7234.7|7231.9|21
1628006010000|2021-08-03 15:53:30|7234.9|7232.1|7234.7|7231.9|7235.7|7232.9|7234.7|7231.9|31
1628006020000|2021-08-03 15:53:40|7235.3|7232.5|7235.8|7233|7236.7|7233.9|7235.2|7232.4|50
1628006030000|2021-08-03 15:53:50|7236.7|7233.9|7237.6|7234.8|7237.6|7234.8|7236.7|7233.9|14
1628006040000|2021-08-03 15:54:00|7237.7|7234.9|7237.7|7234.9|7237.8|7235|7237.7|7234.9|25
1628006050000|2021-08-03 15:54:10|7239.2|7236.4|7243.2|7240.4|7243.2|7240.4|7239.2|7236.4|63
1628006060000|2021-08-03 15:54:20|7242.8|7240|7242.3|7239.5|7243.6|7240.8|7242.3|7239.5|126
1628006070000|2021-08-03 15:54:30|7241.7|7238.9|7241.3|7238.5|7241.7|7238.9|7241.2|7238.4|25
1628006080000|2021-08-03 15:54:40|7241.7|7238.9|7241.6|7238.8|7241.7|7238.9|7240.3|7237.5|19
1628006090000|2021-08-03 15:54:50|7241.5|7238.7|7243.7|7240.9|7243.7|7240.9|7241.1|7238.3|15
1628006100000|2021-08-03 15:55:00|7244.5|7241.7|7245.7|7242.9|7245.8|7243|7244.5|7241.7|230
1628006110000|2021-08-03 15:55:10|7246.6|7243.8|7246.2|7243.4|7246.7|7243.9|7244.8|7242|38
1628006120000|2021-08-03 15:55:20|7245.8|7243|7246.7|7243.9|7246.7|7243.9|7245.8|7243|9
1628006130000|2021-08-03 15:55:30|7245.7|7242.9|7247.7|7244.9|7247.7|7244.9|7245.7|7242.9|49
1628006140000|2021-08-03 15:55:40|7247.8|7245|7246.7|7243.9|7247.8|7245|7245.8|7243|35
1628006150000|2021-08-03 15:55:50|7246.3|7243.5|7250.7|7247.9|7250.7|7247.9|7246.3|7243.5|237
1628006160000|2021-08-03 15:56:00|7250.8|7248|7248.8|7246|7251.6|7248.8|7248.4|7245.6|96
1628006170000|2021-08-03 15:56:10|7249.2|7246.4|7249.7|7246.9|7251.6|7248.8|7249.2|7246.4|49
1628006180000|2021-08-03 15:56:20|7250.6|7247.8|7251.6|7248.8|7251.6|7248.8|7249.7|7246.9|95
1628006190000|2021-08-03 15:56:30|7251.2|7248.4|7250.2|7247.4|7251.6|7248.8|7250.2|7247.4|47
1628006200000|2021-08-03 15:56:40|7250.3|7247.5|7247.7|7244.9|7250.7|7247.9|7247.3|7244.5|178
1628006210000|2021-08-03 15:56:50|7247.3|7244.5|7246.7|7243.9|7247.3|7244.5|7244.8|7242|26
1628006220000|2021-08-03 15:57:00|7245.9|7243.1|7245.7|7242.9|7245.9|7243.1|7244.8|7242|25
1628006230000|2021-08-03 15:57:10|7245.3|7242.5|7245.3|7242.5|7245.7|7242.9|7244.8|7242|52
1628006240000|2021-08-03 15:57:20|7245.7|7242.9|7243.7|7240.9|7245.7|7242.9|7243.7|7240.9|31
1628006250000|2021-08-03 15:57:30|7244.2|7241.4|7244.6|7241.8|7245.6|7242.8|7244.2|7241.4|43
1628006260000|2021-08-03 15:57:40|7244.2|7241.4|7248.1|7245.3|7248.1|7245.3|7243.7|7240.9|68
1628006270000|2021-08-03 15:57:50|7247.7|7244.9|7246.7|7243.9|7247.7|7244.9|7245.7|7242.9|11
1628006280000|2021-08-03 15:58:00|7247.1|7244.3|7246.2|7243.4|7247.1|7244.3|7245.7|7242.9|11
1628006290000|2021-08-03 15:58:10|7246.7|7243.9|7246.2|7243.4|7247.2|7244.4|7245.7|7242.9|12
1628006300000|2021-08-03 15:58:20|7246.5|7243.7|7245.7|7242.9|7246.7|7243.9|7245.7|7242.9|0
1628006310000|2021-08-03 15:58:30|||||||||8
1628006320000|2021-08-03 15:58:40|7245.6|7242.8|7243.6|7240.8|7245.6|7242.8|7242.7|7239.9|140
1628006330000|2021-08-03 15:58:50|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|2
1628006340000|2021-08-03 15:59:00|7243.3|7240.5|7243.6|7240.8|7243.6|7240.8|7243.2|7240.4|15
1628006350000|2021-08-03 15:59:10|7244.2|7241.4|7243.2|7240.4|7244.2|7241.4|7242.3|7239.5|45
1628006360000|2021-08-03 15:59:20|7243.7|7240.9|7245.3|7242.5|7246.2|7243.4|7243.7|7240.9|28
1628006370000|2021-08-03 15:59:30|7244.9|7242.1|7246.2|7243.4|7246.2|7243.4|7244.8|7242|10
1628006380000|2021-08-03 15:59:40|7246.7|7243.9|7245.3|7242.5|7246.7|7243.9|7245.3|7242.5|10
1628006390000|2021-08-03 15:59:50|7245.2|7242.4|7244.8|7242|7245.7|7242.9|7244.7|7241.9|6
1628006400000|2021-08-03 16:00:00|7244.7|7241.9|7249.3|7246.5|7249.7|7246.9|7244.7|7241.9|85
1628006410000|2021-08-03 16:00:10|7248.9|7246.1|7245.7|7242.9|7248.9|7246.1|7245.7|7242.9|117
1628006420000|2021-08-03 16:00:20|7246.2|7243.4|7245.6|7242.8|7246.7|7243.9|7245.6|7242.8|31
1628006430000|2021-08-03 16:00:30|7245.7|7242.9|7246.6|7243.8|7246.7|7243.9|7245.7|7242.9|25
1628006440000|2021-08-03 16:00:40|7246.7|7243.9|7245.7|7242.9|7246.7|7243.9|7245.7|7242.9|20
1628006450000|2021-08-03 16:00:50|7244.5|7241.7|7244.2|7241.4|7244.6|7241.8|7242.2|7239.4|98
1628006460000|2021-08-03 16:01:00|7243.8|7241|7243.7|7240.9|7243.8|7241|7243.7|7240.9|8
1628006470000|2021-08-03 16:01:10|7244.7|7241.9|7243.7|7240.9|7244.7|7241.9|7242.8|7240|18
1628006480000|2021-08-03 16:01:20|7243.6|7240.8|7243.3|7240.5|7243.7|7240.9|7242.7|7239.9|6
1628006490000|2021-08-03 16:01:30|7242.7|7239.9|7243.2|7240.4|7243.2|7240.4|7242.3|7239.5|19
1628006500000|2021-08-03 16:01:40|7243.7|7240.9|7243.3|7240.5|7243.7|7240.9|7242.7|7239.9|27
1628006510000|2021-08-03 16:01:50|7243.7|7240.9|7242.3|7239.5|7243.7|7240.9|7242.3|7239.5|8
1628006520000|2021-08-03 16:02:00|7242.7|7239.9|7246.1|7243.3|7246.6|7243.8|7242.7|7239.9|50
1628006530000|2021-08-03 16:02:10|7245.7|7242.9|7244.7|7241.9|7245.7|7242.9|7244.7|7241.9|31
1628006540000|2021-08-03 16:02:20|7244.8|7242|7246.7|7243.9|7246.7|7243.9|7244.8|7242|27
1628006550000|2021-08-03 16:02:30|7247.6|7244.8|7247.7|7244.9|7247.7|7244.9|7247.2|7244.4|27
1628006560000|2021-08-03 16:02:40|7248.1|7245.3|7249.8|7247|7250.3|7247.5|7248.1|7245.3|32
1628006570000|2021-08-03 16:02:50|7250.2|7247.4|7251.2|7248.4|7251.6|7248.8|7250.2|7247.4|38
1628006580000|2021-08-03 16:03:00|7251.6|7248.8|7253.2|7250.4|7253.6|7250.8|7251.6|7248.8|128
1628006590000|2021-08-03 16:03:10|7253.6|7250.8|7254.7|7251.9|7255.7|7252.9|7253.6|7250.8|58
1628006600000|2021-08-03 16:03:20|7254.6|7251.8|7254.7|7251.9|7255.2|7252.4|7253.7|7250.9|97
1628006610000|2021-08-03 16:03:30|7254.3|7251.5|7255.7|7252.9|7255.7|7252.9|7254.3|7251.5|100
1628006620000|2021-08-03 16:03:40|7256.5|7253.7|7255.7|7252.9|7256.7|7253.9|7255.7|7252.9|41
1628006630000|2021-08-03 16:03:50|7256.6|7253.8|7256.7|7253.9|7257.4|7254.6|7255.7|7252.9|66
1628006640000|2021-08-03 16:04:00|7256.2|7253.4|7253.7|7250.9|7256.2|7253.4|7253.7|7250.9|239
1628006650000|2021-08-03 16:04:10|7254.1|7251.3|7254.2|7251.4|7255.7|7252.9|7254.1|7251.3|35
1628006660000|2021-08-03 16:04:20|7254.6|7251.8|7255.7|7252.9|7255.7|7252.9|7254.6|7251.8|4
1628006670000|2021-08-03 16:04:30|7255.6|7252.8|7255.1|7252.3|7255.6|7252.8|7254.7|7251.9|24
1628006680000|2021-08-03 16:04:40|7255.6|7252.8|7255.2|7252.4|7255.6|7252.8|7254.6|7251.8|31
1628006690000|2021-08-03 16:04:50|7254.8|7252|7255.7|7252.9|7255.7|7252.9|7254.7|7251.9|4
1628006700000|2021-08-03 16:05:00|7255.9|7253.1|7257.6|7254.8|7257.6|7254.8|7255.9|7253.1|57
1628006710000|2021-08-03 16:05:10|7256.8|7254|7258.1|7255.3|7258.7|7255.9|7256.7|7253.9|43
1628006720000|2021-08-03 16:05:20|7257.7|7254.9|7258.6|7255.8|7259.6|7256.8|7257.7|7254.9|259
1628006730000|2021-08-03 16:05:30|7258.7|7255.9|7257.6|7254.8|7259.5|7256.7|7256.6|7253.8|100
1628006740000|2021-08-03 16:05:40|7257.5|7254.7|7258.5|7255.7|7258.5|7255.7|7257.5|7254.7|30
1628006750000|2021-08-03 16:05:50|7259.1|7256.3|7253.1|7250.3|7259.5|7256.7|7252.6|7249.8|261
1628006760000|2021-08-03 16:06:00|7253.5|7250.7|7253.7|7250.9|7254.1|7251.3|7252.7|7249.9|90
1628006770000|2021-08-03 16:06:10|7252.8|7250|7252.7|7249.9|7253.7|7250.9|7252.7|7249.9|23
1628006780000|2021-08-03 16:06:20|7253.1|7250.3|7256|7253.2|7256|7253.2|7252.8|7250|41
1628006790000|2021-08-03 16:06:30|7256.1|7253.3|7256.6|7253.8|7256.6|7253.8|7255.7|7252.9|17
1628006800000|2021-08-03 16:06:40|7257.1|7254.3|7256.7|7253.9|7257.7|7254.9|7256.7|7253.9|44
1628006810000|2021-08-03 16:06:50|7257.1|7254.3|7256.7|7253.9|7257.1|7254.3|7256.7|7253.9|1
1628006820000|2021-08-03 16:07:00|7256.6|7253.8|7255.1|7252.3|7256.6|7253.8|7254.7|7251.9|45
1628006830000|2021-08-03 16:07:10|7255.7|7252.9|7256.6|7253.8|7256.6|7253.8|7255.3|7252.5|25
1628006840000|2021-08-03 16:07:20|7256.7|7253.9|7258.8|7256|7259.7|7256.9|7256.7|7253.9|36
1628006850000|2021-08-03 16:07:30|7258.7|7255.9|7256.7|7253.9|7258.7|7255.9|7256.7|7253.9|28
1628006860000|2021-08-03 16:07:40|7256.2|7253.4|7256.2|7253.4|7256.7|7253.9|7255.6|7252.8|63
1628006870000|2021-08-03 16:07:50|7256.7|7253.9|7256.6|7253.8|7256.7|7253.9|7256.6|7253.8|5
1628006880000|2021-08-03 16:08:00|7257.1|7254.3|7253.7|7250.9|7257.1|7254.3|7252.8|7250|95
1628006890000|2021-08-03 16:08:10|7254.1|7251.3|7254.7|7251.9|7255.1|7252.3|7253.8|7251|45
1628006900000|2021-08-03 16:08:20|7254.2|7251.4|7250.7|7247.9|7254.2|7251.4|7249.3|7246.5|136
1628006910000|2021-08-03 16:08:30|7250.8|7248|7251.7|7248.9|7251.7|7248.9|7250.8|7248|19
1628006920000|2021-08-03 16:08:40|7252.1|7249.3|7250.1|7247.3|7252.1|7249.3|7249.7|7246.9|90
1628006930000|2021-08-03 16:08:50|7250.7|7247.9|7250.7|7247.9|7251.7|7248.9|7250.7|7247.9|6
1628006940000|2021-08-03 16:09:00|7250.6|7247.8|7252.6|7249.8|7252.7|7249.9|7250.6|7247.8|15
1628006950000|2021-08-03 16:09:10|7252.7|7249.9|7252.7|7249.9|7253.7|7250.9|7252.7|7249.9|34
1628006960000|2021-08-03 16:09:20|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|4
1628006970000|2021-08-03 16:09:30|7250.8|7248|7251.6|7248.8|7251.6|7248.8|7249.8|7247|43
1628006980000|2021-08-03 16:09:40|7251.7|7248.9|7250.7|7247.9|7251.7|7248.9|7250.7|7247.9|10
1628006990000|2021-08-03 16:09:50|7250.6|7247.8|7250.3|7247.5|7250.6|7247.8|7249.8|7247|7
1628007000000|2021-08-03 16:10:00|7250.7|7247.9|7252.2|7249.4|7252.7|7249.9|7250.7|7247.9|25
1628007010000|2021-08-03 16:10:10|7251.7|7248.9|7251.7|7248.9|7252.7|7249.9|7250.8|7248|73
1628007020000|2021-08-03 16:10:20|7251.8|7249|7252.2|7249.4|7252.3|7249.5|7251.7|7248.9|11
1628007030000|2021-08-03 16:10:30|7252.5|7249.7|7251.7|7248.9|7253.2|7250.4|7250.8|7248|21
1628007040000|2021-08-03 16:10:40|7251.8|7249|7253.7|7250.9|7253.7|7250.9|7251.7|7248.9|45
1628007050000|2021-08-03 16:10:50|7253.6|7250.8|7253.7|7250.9|7253.8|7251|7252.8|7250|44
1628007060000|2021-08-03 16:11:00|7253.8|7251|7256.3|7253.5|7256.3|7253.5|7253.7|7250.9|84
1628007070000|2021-08-03 16:11:10|7255.8|7253|7256.8|7254|7257.7|7254.9|7255.2|7252.4|85
1628007080000|2021-08-03 16:11:20|7257.1|7254.3|7255.3|7252.5|7257.2|7254.4|7254.7|7251.9|16
1628007090000|2021-08-03 16:11:30|7255.2|7252.4|7254.7|7251.9|7255.3|7252.5|7254.2|7251.4|31
1628007100000|2021-08-03 16:11:40|7253.8|7251|7255.2|7252.4|7255.7|7252.9|7253.8|7251|47
1628007110000|2021-08-03 16:11:50|7255.3|7252.5|7255.7|7252.9|7255.7|7252.9|7254.7|7251.9|18
1628007120000|2021-08-03 16:12:00|7255.8|7253|7257.2|7254.4|7257.7|7254.9|7255.8|7253|38
1628007130000|2021-08-03 16:12:10|7257.7|7254.9|7256.7|7253.9|7258.1|7255.3|7255.6|7252.8|99
1628007140000|2021-08-03 16:12:20|7256.6|7253.8|7257.6|7254.8|7257.7|7254.9|7255.8|7253|55
1628007150000|2021-08-03 16:12:30|7256.8|7254|7257.2|7254.4|7257.2|7254.4|7256.7|7253.9|15
1628007160000|2021-08-03 16:12:40|7256.7|7253.9|7255.7|7252.9|7256.7|7253.9|7255.7|7252.9|27
1628007170000|2021-08-03 16:12:50|7255.6|7252.8|7255.7|7252.9|7255.7|7252.9|7255.6|7252.8|6
1628007180000|2021-08-03 16:13:00|7256.5|7253.7|7257.2|7254.4|7257.7|7254.9|7256.5|7253.7|35
1628007190000|2021-08-03 16:13:10|7256.8|7254|7255.7|7252.9|7257.1|7254.3|7255.7|7252.9|11
1628007200000|2021-08-03 16:13:20|7255.6|7252.8|7253.7|7250.9|7255.6|7252.8|7253.7|7250.9|34
1628007210000|2021-08-03 16:13:30|7253.6|7250.8|7254.7|7251.9|7255.1|7252.3|7253.2|7250.4|58
1628007220000|2021-08-03 16:13:40|7254.6|7251.8|7254.1|7251.3|7254.6|7251.8|7254.1|7251.3|15
1628007230000|2021-08-03 16:13:50|7254.2|7251.4|7253.6|7250.8|7255.6|7252.8|7252.7|7249.9|17
1628007240000|2021-08-03 16:14:00|7253.7|7250.9|7250.8|7248|7253.7|7250.9|7250.3|7247.5|128
1628007250000|2021-08-03 16:14:10|7249.8|7247|7251.7|7248.9|7251.7|7248.9|7248.8|7246|126
1628007260000|2021-08-03 16:14:20|7251.8|7249|7252.3|7249.5|7253.6|7250.8|7251.8|7249|19
1628007270000|2021-08-03 16:14:30|7252.7|7249.9|7252.1|7249.3|7252.7|7249.9|7252.1|7249.3|15
1628007280000|2021-08-03 16:14:40|7252.7|7249.9|7251.7|7248.9|7252.7|7249.9|7251.3|7248.5|35
1628007290000|2021-08-03 16:14:50|7250.8|7248|7252.7|7249.9|7253.2|7250.4|7249.7|7246.9|86
1628007300000|2021-08-03 16:15:00|7253.1|7250.3|7252.7|7249.9|7253.7|7250.9|7252.7|7249.9|27
1628007310000|2021-08-03 16:15:10|7252.8|7250|7252.8|7250|7253.2|7250.4|7252.7|7249.9|36
1628007320000|2021-08-03 16:15:20|7253.8|7251|7254.7|7251.9|7254.8|7252|7253.8|7251|12
1628007330000|2021-08-03 16:15:30|7254.8|7252|7255.7|7252.9|7256.2|7253.4|7254.8|7252|14
1628007340000|2021-08-03 16:15:40|7255.3|7252.5|7255.3|7252.5|7255.8|7253|7255.3|7252.5|126
1628007350000|2021-08-03 16:15:50|7255.8|7253|7257.8|7255|7257.8|7255|7255.3|7252.5|31
1628007360000|2021-08-03 16:16:00|7258.3|7255.5|7258.4|7255.6|7258.8|7256|7257.9|7255.1|71
1628007370000|2021-08-03 16:16:10|7257.8|7255|7255.8|7253|7258.8|7256|7255.8|7253|93
1628007380000|2021-08-03 16:16:20|7255.9|7253.1|7255.3|7252.5|7255.9|7253.1|7254.8|7252|59
1628007390000|2021-08-03 16:16:30|7254.8|7252|7254.8|7252|7255.3|7252.5|7254.8|7252|7
1628007400000|2021-08-03 16:16:40|7255.8|7253|7255.3|7252.5|7257.3|7254.5|7254.8|7252|42
1628007410000|2021-08-03 16:16:50|7255.2|7252.4|7254.4|7251.6|7255.2|7252.4|7254.2|7251.4|11
1628007420000|2021-08-03 16:17:00|7254.2|7251.4|7255.8|7253|7256.2|7253.4|7254.2|7251.4|36
1628007430000|2021-08-03 16:17:10|7254.8|7252|7255.8|7253|7255.8|7253|7254.8|7252|12
1628007440000|2021-08-03 16:17:20|7255.7|7252.9|7255.2|7252.4|7255.7|7252.9|7255.2|7252.4|60
1628007450000|2021-08-03 16:17:30|7254.8|7252|7257.2|7254.4|7257.2|7254.4|7254.8|7252|20
1628007460000|2021-08-03 16:17:40|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|0
1628007470000|2021-08-03 16:17:50|7256.4|7253.6|7257.7|7254.9|7257.7|7254.9|7256.4|7253.6|13
1628007480000|2021-08-03 16:18:00|7257.8|7255|7257.2|7254.4|7258.3|7255.5|7256.8|7254|52
1628007490000|2021-08-03 16:18:10|7257.7|7254.9|7257.3|7254.5|7257.7|7254.9|7257.3|7254.5|4
1628007500000|2021-08-03 16:18:20|7256.8|7254|7256.7|7253.9|7256.8|7254|7254.8|7252|82
1628007510000|2021-08-03 16:18:30|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|6
1628007520000|2021-08-03 16:18:40|7256.3|7253.5|7255.3|7252.5|7256.7|7253.9|7254.8|7252|15
1628007530000|2021-08-03 16:18:50|7255.2|7252.4|7254.7|7251.9|7255.2|7252.4|7253.8|7251|14
1628007540000|2021-08-03 16:19:00|7254.3|7251.5|7250.8|7248|7254.3|7251.5|7250.8|7248|89
1628007550000|2021-08-03 16:19:10|7251.2|7248.4|7252.2|7249.4|7252.2|7249.4|7251.2|7248.4|20
1628007560000|2021-08-03 16:19:20|7252.7|7249.9|7251.8|7249|7252.8|7250|7251.8|7249|12
1628007570000|2021-08-03 16:19:30|7252.3|7249.5|7252.8|7250|7253.2|7250.4|7251.9|7249.1|24
1628007580000|2021-08-03 16:19:40|7252.7|7249.9|7248.8|7246|7252.7|7249.9|7247.8|7245|93
1628007590000|2021-08-03 16:19:50|7248|7245.2|7248.3|7245.5|7248.7|7245.9|7246.8|7244|34
1628007600000|2021-08-03 16:20:00|7248.8|7246|7247.8|7245|7250.8|7248|7247.8|7245|83
1628007610000|2021-08-03 16:20:10|7246.8|7244|7246.8|7244|7246.8|7244|7244.9|7242.1|62
1628007620000|2021-08-03 16:20:20|7246.7|7243.9|7246.4|7243.6|7246.8|7244|7244.9|7242.1|18
1628007630000|2021-08-03 16:20:30|7246.3|7243.5|7244.8|7242|7246.8|7244|7244.8|7242|83
1628007640000|2021-08-03 16:20:40|7244.7|7241.9|7247.2|7244.4|7248.2|7245.4|7244.7|7241.9|56
1628007650000|2021-08-03 16:20:50|7246.7|7243.9|7247.2|7244.4|7247.7|7244.9|7246.7|7243.9|17
1628007660000|2021-08-03 16:21:00|7247.8|7245|7248.8|7246|7248.8|7246|7247.8|7245|18
1628007670000|2021-08-03 16:21:10|7249.7|7246.9|7246.8|7244|7249.7|7246.9|7246.8|7244|51
1628007680000|2021-08-03 16:21:20|7247.8|7245|7248.2|7245.4|7248.7|7245.9|7246.8|7244|25
1628007690000|2021-08-03 16:21:30|7248.7|7245.9|7250.8|7248|7250.8|7248|7248.7|7245.9|13
1628007700000|2021-08-03 16:21:40|7250.4|7247.6|7250.8|7248|7250.8|7248|7249.8|7247|20
1628007710000|2021-08-03 16:21:50|7251.2|7248.4|7250.2|7247.4|7251.2|7248.4|7249.8|7247|11
1628007720000|2021-08-03 16:22:00|7249.8|7247|7251.3|7248.5|7251.7|7248.9|7248.9|7246.1|52
1628007730000|2021-08-03 16:22:10|7250.9|7248.1|7246.8|7244|7251.3|7248.5|7246.8|7244|263
1628007740000|2021-08-03 16:22:20|7246.9|7244.1|7246.4|7243.6|7246.9|7244.1|7246.4|7243.6|16
1628007750000|2021-08-03 16:22:30|7246.3|7243.5|7247.2|7244.4|7247.8|7245|7245.8|7243|16
1628007760000|2021-08-03 16:22:40|7246.8|7244|7246.8|7244|7247.8|7245|7246.8|7244|3
1628007770000|2021-08-03 16:22:50|7247.8|7245|7247.8|7245|7248.2|7245.4|7247.8|7245|186
1628007780000|2021-08-03 16:23:00|7247.3|7244.5|7248.8|7246|7248.8|7246|7247.3|7244.5|28
1628007790000|2021-08-03 16:23:10|7248.7|7245.9|7248.8|7246|7248.8|7246|7247.8|7245|74
1628007800000|2021-08-03 16:23:20|7248.4|7245.6|7247.8|7245|7248.7|7245.9|7247.8|7245|13
1628007810000|2021-08-03 16:23:30|7247.7|7244.9|7247.2|7244.4|7247.7|7244.9|7247.2|7244.4|16
1628007820000|2021-08-03 16:23:40|7247.7|7244.9|7247.8|7245|7247.8|7245|7246.8|7244|15
1628007830000|2021-08-03 16:23:50|7248|7245.2|7247.8|7245|7248.8|7246|7247.8|7245|21
1628007840000|2021-08-03 16:24:00|7247.2|7244.4|7247.8|7245|7247.8|7245|7247.2|7244.4|13
1628007850000|2021-08-03 16:24:10|7247.3|7244.5|7246.9|7244.1|7247.3|7244.5|7246.9|7244.1|3
1628007860000|2021-08-03 16:24:20|7246.8|7244|7247.3|7244.5|7247.7|7244.9|7246.7|7243.9|16
1628007870000|2021-08-03 16:24:30|7247.2|7244.4|7245.8|7243|7247.2|7244.4|7245.8|7243|14
1628007880000|2021-08-03 16:24:40|7244.8|7242|7243.8|7241|7244.8|7242|7243.8|7241|32
1628007890000|2021-08-03 16:24:50|7242.9|7240.1|7243.3|7240.5|7243.7|7240.9|7242.9|7240.1|13
1628007900000|2021-08-03 16:25:00|7243.7|7240.9|7244.8|7242|7246.3|7243.5|7243.7|7240.9|96
1628007910000|2021-08-03 16:25:10|7244.2|7241.4|7245.2|7242.4|7245.2|7242.4|7244.2|7241.4|15
1628007920000|2021-08-03 16:25:20|7244.8|7242|7245.3|7242.5|7245.3|7242.5|7244.3|7241.5|13
1628007930000|2021-08-03 16:25:30|7244.8|7242|7245.7|7242.9|7245.7|7242.9|7244.8|7242|2
1628007940000|2021-08-03 16:25:40|7245.8|7243|7244.7|7241.9|7246.8|7244|7242.8|7240|173
1628007950000|2021-08-03 16:25:50|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|7
1628007960000|2021-08-03 16:26:00|7243.2|7240.4|7243.8|7241|7244.8|7242|7242.8|7240|179
1628007970000|2021-08-03 16:26:10|7243.4|7240.6|7243.3|7240.5|7243.4|7240.6|7242.9|7240.1|15
1628007980000|2021-08-03 16:26:20|7242.9|7240.1|7242.8|7240|7242.9|7240.1|7242.8|7240|9
1628007990000|2021-08-03 16:26:30|7241.9|7239.1|7242.3|7239.5|7243.8|7241|7241.9|7239.1|31
1628008000000|2021-08-03 16:26:40|7241.4|7238.6|7240.8|7238|7241.7|7238.9|7240.3|7237.5|53
1628008010000|2021-08-03 16:26:50|7240.4|7237.6|7240.7|7237.9|7240.8|7238|7238.8|7236|42
1628008020000|2021-08-03 16:27:00|7240.8|7238|7242.3|7239.5|7243.3|7240.5|7240.8|7238|36
1628008030000|2021-08-03 16:27:10|7242.7|7239.9|7242.8|7240|7243.2|7240.4|7242.7|7239.9|48
1628008040000|2021-08-03 16:27:20|7243.2|7240.4|7240.8|7238|7244.7|7241.9|7240.8|7238|106
1628008050000|2021-08-03 16:27:30|7240.3|7237.5|7242.8|7240|7242.8|7240|7239.9|7237.1|111
1628008060000|2021-08-03 16:27:40|7241.8|7239|7242.3|7239.5|7242.3|7239.5|7241.8|7239|13
1628008070000|2021-08-03 16:27:50|7242.8|7240|7242.8|7240|7243.3|7240.5|7242.7|7239.9|13
1628008080000|2021-08-03 16:28:00|7242.7|7239.9|7240.8|7238|7242.7|7239.9|7240.8|7238|37
1628008090000|2021-08-03 16:28:10|7241.2|7238.4|7241.7|7238.9|7242.2|7239.4|7241.2|7238.4|14
1628008100000|2021-08-03 16:28:20|7241.3|7238.5|7241.4|7238.6|7241.8|7239|7241.3|7238.5|7
1628008110000|2021-08-03 16:28:30|7241.8|7239|7242.6|7239.8|7242.6|7239.8|7241.3|7238.5|3
1628008120000|2021-08-03 16:28:40|7242.7|7239.9|7241.7|7238.9|7242.8|7240|7241.7|7238.9|9
1628008130000|2021-08-03 16:28:50|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|23
1628008140000|2021-08-03 16:29:00|7240.7|7237.9|7238.8|7236|7240.7|7237.9|7238.8|7236|21
1628008150000|2021-08-03 16:29:10|7238.7|7235.9|7240.8|7238|7240.8|7238|7238.7|7235.9|15
1628008160000|2021-08-03 16:29:20|7238.9|7236.1|7238.3|7235.5|7238.9|7236.1|7237.8|7235|85
1628008170000|2021-08-03 16:29:30|7238.4|7235.6|7238.8|7236|7238.8|7236|7238.4|7235.6|93
1628008180000|2021-08-03 16:29:40|7238|7235.2|7238.3|7235.5|7238.3|7235.5|7237.9|7235.1|14
1628008190000|2021-08-03 16:29:50|7238.4|7235.6|7238.9|7236.1|7238.9|7236.1|7238.4|7235.6|41
1628008200000|2021-08-03 16:30:00|7238.8|7236|7238.3|7235.5|7239.8|7237|7237.9|7235.1|114
1628008210000|2021-08-03 16:30:10|7238.4|7235.6|7237.9|7235.1|7238.4|7235.6|7237.9|7235.1|14
1628008220000|2021-08-03 16:30:20|7237.5|7234.7|7236.9|7234.1|7237.5|7234.7|7234.9|7232.1|297
1628008230000|2021-08-03 16:30:30|7236.4|7233.6|7236.8|7234|7236.8|7234|7236.4|7233.6|4
1628008240000|2021-08-03 16:30:40|7236.9|7234.1|7236.8|7234|7236.9|7234.1|7236.4|7233.6|35
1628008250000|2021-08-03 16:30:50|7236.9|7234.1|7238|7235.2|7238.8|7236|7236.4|7233.6|107
1628008260000|2021-08-03 16:31:00|7237.4|7234.6|7238|7235.2|7238.9|7236.1|7237.4|7234.6|15
1628008270000|2021-08-03 16:31:10|7238.4|7235.6|7238|7235.2|7238.4|7235.6|7238|7235.2|10
1628008280000|2021-08-03 16:31:20|7237.9|7235.1|7238.9|7236.1|7238.9|7236.1|7237.9|7235.1|75
1628008290000|2021-08-03 16:31:30|||||||||3
1628008300000|2021-08-03 16:31:40|7239|7236.2|7239|7236.2|7239|7236.2|7239|7236.2|33
1628008310000|2021-08-03 16:31:50|||||||||18
1628008320000|2021-08-03 16:32:00|7238.9|7236.1|7238.4|7235.6|7238.9|7236.1|7238.4|7235.6|17
1628008330000|2021-08-03 16:32:10|7238.8|7236|7238|7235.2|7238.9|7236.1|7238|7235.2|26
1628008340000|2021-08-03 16:32:20|7237.9|7235.1|7236|7233.2|7237.9|7235.1|7235.9|7233.1|103
1628008350000|2021-08-03 16:32:30|7236.8|7234|7236.9|7234.1|7236.9|7234.1|7236.5|7233.7|6
1628008360000|2021-08-03 16:32:40|7236|7233.2|7236.9|7234.1|7237.3|7234.5|7236|7233.2|42
1628008370000|2021-08-03 16:32:50|7237.3|7234.5|7235.9|7233.1|7238.4|7235.6|7234.9|7232.1|35
1628008380000|2021-08-03 16:33:00|7236.3|7233.5|7237|7234.2|7237|7234.2|7235.4|7232.6|20
1628008390000|2021-08-03 16:33:10|7236.9|7234.1|7238.4|7235.6|7238.4|7235.6|7236.9|7234.1|16
1628008400000|2021-08-03 16:33:20|7238|7235.2|7237.4|7234.6|7238|7235.2|7237|7234.2|16
1628008410000|2021-08-03 16:33:30|7237|7234.2|7236.9|7234.1|7237.4|7234.6|7236|7233.2|938
1628008420000|2021-08-03 16:33:40|7237|7234.2|7236.5|7233.7|7237.5|7234.7|7236|7233.2|550
1628008430000|2021-08-03 16:33:50|7236.9|7234.1|7234|7231.2|7236.9|7234.1|7234|7231.2|32
1628008440000|2021-08-03 16:34:00|7234.4|7231.6|7235.4|7232.6|7235.4|7232.6|7234.4|7231.6|8
1628008450000|2021-08-03 16:34:10|7235|7232.2|7235.4|7232.6|7235.4|7232.6|7235|7232.2|6
1628008460000|2021-08-03 16:34:20|7235.9|7233.1|7236.3|7233.5|7236.4|7233.6|7235.8|7233|11
1628008470000|2021-08-03 16:34:30|7235.9|7233.1|7236.4|7233.6|7236.4|7233.6|7235.8|7233|9
1628008480000|2021-08-03 16:34:40|7236|7233.2|7235.4|7232.6|7236|7233.2|7234.1|7231.3|39
1628008490000|2021-08-03 16:34:50|7235|7232.2|7235|7232.2|7235.4|7232.6|7235|7232.2|8
1628008500000|2021-08-03 16:35:00|7234.9|7232.1|7235|7232.2|7235.9|7233.1|7234.9|7232.1|6
1628008510000|2021-08-03 16:35:10|7235.9|7233.1|7236.9|7234.1|7236.9|7234.1|7235.4|7232.6|31
1628008520000|2021-08-03 16:35:20|7237.4|7234.6|7238.4|7235.6|7238.4|7235.6|7236.9|7234.1|13
1628008530000|2021-08-03 16:35:30|7238.8|7236|7237.4|7234.6|7238.8|7236|7237.4|7234.6|1
1628008540000|2021-08-03 16:35:40|7236.6|7233.8|7236.8|7234|7237.4|7234.6|7236.6|7233.8|103
1628008550000|2021-08-03 16:35:50|7237.4|7234.6|7236.9|7234.1|7237.4|7234.6|7236.9|7234.1|6
1628008560000|2021-08-03 16:36:00|7237.3|7234.5|7237.8|7235|7237.8|7235|7237.3|7234.5|0
1628008570000|2021-08-03 16:36:10|7236.9|7234.1|7237.4|7234.6|7237.8|7235|7236.9|7234.1|18
1628008580000|2021-08-03 16:36:20|7237.8|7235|7238.8|7236|7238.8|7236|7237.4|7234.6|7
1628008590000|2021-08-03 16:36:30|7238.4|7235.6|7238.8|7236|7238.8|7236|7238|7235.2|95
1628008600000|2021-08-03 16:36:40|7238.4|7235.6|7238|7235.2|7238.4|7235.6|7237.8|7235|13
1628008610000|2021-08-03 16:36:50|7237.8|7235|7237.8|7235|7237.8|7235|7237.4|7234.6|8
1628008620000|2021-08-03 16:37:00|7237.9|7235.1|7239|7236.2|7239.9|7237.1|7237.9|7235.1|100
1628008630000|2021-08-03 16:37:10|7238.9|7236.1|7239|7236.2|7239.1|7236.3|7238.9|7236.1|16
1628008640000|2021-08-03 16:37:20|7238|7235.2|7237.4|7234.6|7238.4|7235.6|7237.4|7234.6|33
1628008650000|2021-08-03 16:37:30|7237|7234.2|7237|7234.2|7237|7234.2|7237|7234.2|3
1628008660000|2021-08-03 16:37:40|7237.4|7234.6|7236.4|7233.6|7237.4|7234.6|7236|7233.2|30
1628008670000|2021-08-03 16:37:50|7236|7233.2|7235.8|7233|7236.4|7233.6|7235.8|7233|8
1628008680000|2021-08-03 16:38:00|7235.4|7232.6|7235.9|7233.1|7236|7233.2|7234.9|7232.1|14
1628008690000|2021-08-03 16:38:10|7235.8|7233|7235.4|7232.6|7236|7233.2|7235|7232.2|16
1628008700000|2021-08-03 16:38:20|7235|7232.2|7235|7232.2|7235.4|7232.6|7234.9|7232.1|12
1628008710000|2021-08-03 16:38:30|7234.9|7232.1|7234.9|7232.1|7235.4|7232.6|7234.5|7231.7|10
1628008720000|2021-08-03 16:38:40|7234.4|7231.6|7234.4|7231.6|7234.4|7231.6|7234.4|7231.6|17
1628008730000|2021-08-03 16:38:50|7234|7231.2|7233.4|7230.6|7234|7231.2|7232.9|7230.1|15
1628008740000|2021-08-03 16:39:00|7234|7231.2|7233.4|7230.6|7234.9|7232.1|7233.4|7230.6|13
1628008750000|2021-08-03 16:39:10|7233.8|7231|7233|7230.2|7233.8|7231|7233|7230.2|9
1628008760000|2021-08-03 16:39:20|7233.4|7230.6|7232.9|7230.1|7233.4|7230.6|7232.9|7230.1|10
1628008770000|2021-08-03 16:39:30|7233.4|7230.6|7232.9|7230.1|7233.4|7230.6|7232.9|7230.1|9
1628008780000|2021-08-03 16:39:40|7232.1|7229.3|7232|7229.2|7233|7230.2|7232|7229.2|43
1628008790000|2021-08-03 16:39:50|7232.1|7229.3|7232.9|7230.1|7232.9|7230.1|7232.1|7229.3|24
1628008800000|2021-08-03 16:40:00|7233|7230.2|7233|7230.2|7233.8|7231|7232.9|7230.1|29
1628008810000|2021-08-03 16:40:10|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|8
1628008820000|2021-08-03 16:40:20|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|8
1628008830000|2021-08-03 16:40:30|7234.3|7231.5|7233.8|7231|7234.3|7231.5|7233.4|7230.6|4
1628008840000|2021-08-03 16:40:40|7233|7230.2|7232.4|7229.6|7233|7230.2|7232|7229.2|14
1628008850000|2021-08-03 16:40:50|7232|7229.2|7233.9|7231.1|7233.9|7231.1|7232|7229.2|148
1628008860000|2021-08-03 16:41:00|7233.8|7231|7235.4|7232.6|7235.4|7232.6|7233.8|7231|11
1628008870000|2021-08-03 16:41:10|7235.8|7233|7236.3|7233.5|7236.9|7234.1|7235.4|7232.6|28
1628008880000|2021-08-03 16:41:20|7235.8|7233|7235.8|7233|7235.8|7233|7235.8|7233|26
1628008890000|2021-08-03 16:41:30|7237.8|7235|7238.8|7236|7239.6|7236.8|7237|7234.2|100
1628008900000|2021-08-03 16:41:40|7238.4|7235.6|7239|7236.2|7239|7236.2|7238.4|7235.6|12
1628008910000|2021-08-03 16:41:50|7239.4|7236.6|7238.9|7236.1|7239.4|7236.6|7238.9|7236.1|61
1628008920000|2021-08-03 16:42:00|7238.4|7235.6|7238.8|7236|7239|7236.2|7238.4|7235.6|8
1628008930000|2021-08-03 16:42:10|7239|7236.2|7238|7235.2|7239|7236.2|7238|7235.2|26
1628008940000|2021-08-03 16:42:20|7238.1|7235.3|7238|7235.2|7238.1|7235.3|7238|7235.2|18
1628008950000|2021-08-03 16:42:30|7237.6|7234.8|7236|7233.2|7237.6|7234.8|7236|7233.2|46
1628008960000|2021-08-03 16:42:40|7236.5|7233.7|7236.4|7233.6|7238|7235.2|7236.4|7233.6|76
1628008970000|2021-08-03 16:42:50|7236.9|7234.1|7236.8|7234|7236.9|7234.1|7236|7233.2|27
1628008980000|2021-08-03 16:43:00|7236.9|7234.1|7236.8|7234|7236.9|7234.1|7236.4|7233.6|27
1628008990000|2021-08-03 16:43:10|7237|7234.2|7237.4|7234.6|7237.4|7234.6|7236.8|7234|46
1628009000000|2021-08-03 16:43:20|7236.8|7234|7236.8|7234|7236.9|7234.1|7236.8|7234|25
1628009010000|2021-08-03 16:43:30|7235.9|7233.1|7236.8|7234|7236.8|7234|7235.9|7233.1|8
1628009020000|2021-08-03 16:43:40|7237.2|7234.4|7238.8|7236|7238.8|7236|7237.2|7234.4|56
1628009030000|2021-08-03 16:43:50|||||||||7
1628009040000|2021-08-03 16:44:00|7238.9|7236.1|7238.8|7236|7238.9|7236.1|7238.8|7236|13
1628009050000|2021-08-03 16:44:10|7238.9|7236.1|7237.8|7235|7238.9|7236.1|7237.8|7235|33
1628009060000|2021-08-03 16:44:20|7237.9|7235.1|7238.2|7235.4|7238.3|7235.5|7237.4|7234.6|9
1628009070000|2021-08-03 16:44:30|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|0
1628009080000|2021-08-03 16:44:40|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|6
1628009090000|2021-08-03 16:44:50|7238.7|7235.9|7236.8|7234|7238.7|7235.9|7236.8|7234|12
1628009100000|2021-08-03 16:45:00|7236.9|7234.1|7235.8|7233|7237.8|7235|7235.8|7233|43
1628009110000|2021-08-03 16:45:10|7235.4|7232.6|7235.9|7233.1|7236.8|7234|7234.9|7232.1|18
1628009120000|2021-08-03 16:45:20|7235.8|7233|7238.9|7236.1|7240.8|7238|7235|7232.2|293
1628009130000|2021-08-03 16:45:30|7239.8|7237|7238.9|7236.1|7239.8|7237|7238.8|7236|157
1628009140000|2021-08-03 16:45:40|7237.9|7235.1|7238.4|7235.6|7238.8|7236|7237.9|7235.1|14
1628009150000|2021-08-03 16:45:50|7237.8|7235|7237.8|7235|7237.8|7235|7236.9|7234.1|21
1628009160000|2021-08-03 16:46:00|7237.4|7234.6|7238.9|7236.1|7239.3|7236.5|7237.4|7234.6|28
1628009170000|2021-08-03 16:46:10|7238.8|7236|7239|7236.2|7240.1|7237.3|7238.4|7235.6|67
1628009180000|2021-08-03 16:46:20|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.8|7236|30
1628009190000|2021-08-03 16:46:30|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|5
1628009200000|2021-08-03 16:46:40|7238.4|7235.6|7237.9|7235.1|7238.4|7235.6|7237.8|7235|10
1628009210000|2021-08-03 16:46:50|7238.4|7235.6|7238.9|7236.1|7238.9|7236.1|7237.9|7235.1|11
1628009220000|2021-08-03 16:47:00|7238.4|7235.6|7237.7|7234.9|7238.4|7235.6|7236.9|7234.1|14
1628009230000|2021-08-03 16:47:10|7237.3|7234.5|7236.3|7233.5|7237.3|7234.5|7235.8|7233|19
1628009240000|2021-08-03 16:47:20|7235.9|7233.1|7235.4|7232.6|7236.4|7233.6|7234.9|7232.1|18
1628009250000|2021-08-03 16:47:30|7235.9|7233.1|7236.3|7233.5|7236.4|7233.6|7235.9|7233.1|33
1628009260000|2021-08-03 16:47:40|7236.7|7233.9|7236.9|7234.1|7237.8|7235|7236.4|7233.6|60
1628009270000|2021-08-03 16:47:50|7236.8|7234|7236.3|7233.5|7236.8|7234|7236.3|7233.5|10
1628009280000|2021-08-03 16:48:00|7236.4|7233.6|7237.4|7234.6|7237.4|7234.6|7236.4|7233.6|6
1628009290000|2021-08-03 16:48:10|7237.9|7235.1|7238|7235.2|7238.4|7235.6|7237.7|7234.9|8
1628009300000|2021-08-03 16:48:20|7238.8|7236|7238|7235.2|7238.8|7236|7238|7235.2|22
1628009310000|2021-08-03 16:48:30|7239|7236.2|7239|7236.2|7239|7236.2|7239|7236.2|4
1628009320000|2021-08-03 16:48:40|7238.9|7236.1|7239|7236.2|7239.8|7237|7238.9|7236.1|59
1628009330000|2021-08-03 16:48:50|7239.4|7236.6|7241.1|7238.3|7241.1|7238.3|7239|7236.2|303
1628009340000|2021-08-03 16:49:00|7241|7238.2|7241|7238.2|7241|7238.2|7241|7238.2|83
1628009350000|2021-08-03 16:49:10|7242|7239.2|7241.1|7238.3|7242.9|7240.1|7241|7238.2|229
1628009360000|2021-08-03 16:49:20|7241|7238.2|7241.1|7238.3|7242|7239.2|7241|7238.2|118
1628009370000|2021-08-03 16:49:30|7241|7238.2|7243.5|7240.7|7244|7241.2|7241|7238.2|14
1628009380000|2021-08-03 16:49:40|7243.9|7241.1|7243.1|7240.3|7243.9|7241.1|7243|7240.2|40
1628009390000|2021-08-03 16:49:50|7243|7240.2|7241.5|7238.7|7243|7240.2|7241|7238.2|30
1628009400000|2021-08-03 16:50:00|7241.9|7239.1|7241.5|7238.7|7241.9|7239.1|7241|7238.2|2
1628009410000|2021-08-03 16:50:10|7241.9|7239.1|7240.1|7237.3|7241.9|7239.1|7240|7237.2|24
1628009420000|2021-08-03 16:50:20|7240|7237.2|7236.5|7233.7|7240|7237.2|7236|7233.2|51
1628009430000|2021-08-03 16:50:30|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|7235.5|7232.7|7
1628009440000|2021-08-03 16:50:40|7236|7233.2|7235.1|7232.3|7236|7233.2|7235.1|7232.3|7
1628009450000|2021-08-03 16:50:50|7235|7232.2|7235|7232.2|7235|7232.2|7235|7232.2|8
1628009460000|2021-08-03 16:51:00|7234.1|7231.3|7233|7230.2|7234.1|7231.3|7231.6|7228.8|35
1628009470000|2021-08-03 16:51:10|7233.1|7230.3|7234|7231.2|7234.1|7231.3|7233.1|7230.3|14
1628009480000|2021-08-03 16:51:20|7235|7232.2|7234.1|7231.3|7235|7232.2|7234.1|7231.3|70
1628009490000|2021-08-03 16:51:30|7234|7231.2|7234.6|7231.8|7234.6|7231.8|7234|7231.2|2
1628009500000|2021-08-03 16:51:40|7235|7232.2|7234.6|7231.8|7235|7232.2|7234|7231.2|9
1628009510000|2021-08-03 16:51:50|7234|7231.2|7234|7231.2|7234|7231.2|7234|7231.2|7
1628009520000|2021-08-03 16:52:00|7234.1|7231.3|7235|7232.2|7236|7233.2|7234.1|7231.3|64
1628009530000|2021-08-03 16:52:10|7235.1|7232.3|7236.1|7233.3|7236.1|7233.3|7235.1|7232.3|9
1628009540000|2021-08-03 16:52:20|7237|7234.2|7238|7235.2|7238|7235.2|7237|7234.2|32
1628009560000|2021-08-03 16:52:40|7237.1|7234.3|7235.5|7232.7|7237.1|7234.3|7235.1|7232.3|20
1628009570000|2021-08-03 16:52:50|7236|7233.2|7235.6|7232.8|7236|7233.2|7235.1|7232.3|12
1628009580000|2021-08-03 16:53:00|||||||||2
1628009590000|2021-08-03 16:53:10|7236.9|7234.1|7237|7234.2|7237|7234.2|7236.6|7233.8|23
1628009600000|2021-08-03 16:53:20|7236.6|7233.8|7234.6|7231.8|7236.6|7233.8|7234.6|7231.8|36
1628009610000|2021-08-03 16:53:30|7234.1|7231.3|7235.6|7232.8|7237|7234.2|7234.1|7231.3|62
1628009620000|2021-08-03 16:53:40|7234.1|7231.3|7234.1|7231.3|7234.6|7231.8|7234.1|7231.3|358
1628009630000|2021-08-03 16:53:50|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.1|7230.3|15
1628009640000|2021-08-03 16:54:00|7233.1|7230.3|7235.1|7232.3|7235.1|7232.3|7233.1|7230.3|16
1628009650000|2021-08-03 16:54:10|7235|7232.2|7234.6|7231.8|7235|7232.2|7234.1|7231.3|13
1628009660000|2021-08-03 16:54:20|7235.1|7232.3|7235.6|7232.8|7236.1|7233.3|7235.1|7232.3|42
1628009670000|2021-08-03 16:54:30|7235.1|7232.3|7234.1|7231.3|7235.1|7232.3|7234.1|7231.3|11
1628009680000|2021-08-03 16:54:40|7234.2|7231.4|7235.1|7232.3|7235.1|7232.3|7234.1|7231.3|26
1628009690000|2021-08-03 16:54:50|7235.6|7232.8|7236.1|7233.3|7237.1|7234.3|7235.1|7232.3|35
1628009700000|2021-08-03 16:55:00|7236.6|7233.8|7235.1|7232.3|7237.1|7234.3|7235.1|7232.3|23
1628009710000|2021-08-03 16:55:10|7234.6|7231.8|7235.1|7232.3|7235.1|7232.3|7234.1|7231.3|23
1628009720000|2021-08-03 16:55:20|7234.6|7231.8|7234.6|7231.8|7235.6|7232.8|7234.6|7231.8|50
1628009730000|2021-08-03 16:55:30|7234.1|7231.3|7233.6|7230.8|7234.6|7231.8|7233.6|7230.8|2
1628009740000|2021-08-03 16:55:40|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|9
1628009750000|2021-08-03 16:55:50|7234.6|7231.8|7233.1|7230.3|7235.1|7232.3|7233.1|7230.3|21
1628009760000|2021-08-03 16:56:00|7233.2|7230.4|7234.2|7231.4|7234.6|7231.8|7233.1|7230.3|16
1628009770000|2021-08-03 16:56:10|7234.1|7231.3|7233.1|7230.3|7234.1|7231.3|7232.7|7229.9|43
1628009780000|2021-08-03 16:56:20|7232.7|7229.9|7231.1|7228.3|7233.1|7230.3|7231.1|7228.3|69
1628009790000|2021-08-03 16:56:30|7231.2|7228.4|7230.1|7227.3|7231.2|7228.4|7230.1|7227.3|64
1628009800000|2021-08-03 16:56:40|7230.6|7227.8|7231.7|7228.9|7232.1|7229.3|7230.6|7227.8|34
1628009810000|2021-08-03 16:56:50|7231.2|7228.4|7232.6|7229.8|7234|7231.2|7231.1|7228.3|717
1628009820000|2021-08-03 16:57:00|7232.5|7229.7|7233.5|7230.7|7234.9|7232.1|7232.5|7229.7|14
1628009830000|2021-08-03 16:57:10|7233|7230.2|7233.5|7230.7|7233.5|7230.7|7233|7230.2|37
1628009840000|2021-08-03 16:57:20|7233|7230.2|7232.5|7229.7|7233|7230.2|7232.5|7229.7|59
1628009850000|2021-08-03 16:57:30|7233|7230.2|7233|7230.2|7233.5|7230.7|7233|7230.2|9
1628009860000|2021-08-03 16:57:40|7233.5|7230.7|7234|7231.2|7234|7231.2|7233.5|7230.7|8
1628009870000|2021-08-03 16:57:50|7233.5|7230.7|7234|7231.2|7234.9|7232.1|7233.5|7230.7|15
1628009880000|2021-08-03 16:58:00|7233.5|7230.7|7232.9|7230.1|7233.5|7230.7|7232.9|7230.1|9
1628009890000|2021-08-03 16:58:10|7233.5|7230.7|7234|7231.2|7234|7231.2|7233|7230.2|13
1628009900000|2021-08-03 16:58:20|7234.4|7231.6|7239.5|7236.7|7240|7237.2|7234.4|7231.6|43
1628009910000|2021-08-03 16:58:30|7240|7237.2|7241.5|7238.7|7242|7239.2|7240|7237.2|183
1628009920000|2021-08-03 16:58:40|7241|7238.2|7241|7238.2|7241.5|7238.7|7241|7238.2|11
1628009930000|2021-08-03 16:58:50|7241.4|7238.6|7241|7238.2|7243.4|7240.6|7241|7238.2|68
1628009940000|2021-08-03 16:59:00|7240.5|7237.7|7240.5|7237.7|7240.5|7237.7|7240|7237.2|21
1628009950000|2021-08-03 16:59:10|7240.9|7238.1|7241|7238.2|7241|7238.2|7240.9|7238.1|6
1628009960000|2021-08-03 16:59:20|7240.5|7237.7|7240.5|7237.7|7240.5|7237.7|7240.5|7237.7|109
1628009970000|2021-08-03 16:59:30|7240|7237.2|7241.5|7238.7|7242|7239.2|7240|7237.2|82
1628009980000|2021-08-03 16:59:40|7242|7239.2|7241.5|7238.7|7242|7239.2|7241|7238.2|7
1628009990000|2021-08-03 16:59:50|7241.7|7238.9|7243|7240.2|7243|7240.2|7241.7|7238.7|78
1628010000000|2021-08-03 17:00:00|7243.1|7240.3|7247|7244.2|7249|7246.2|7243.1|7240.3|77
1628010010000|2021-08-03 17:00:10|7246.5|7243.7|7245.5|7242.7|7247|7244.2|7245.5|7242.7|18
1628010020000|2021-08-03 17:00:20|7245.1|7242.3|7244.5|7241.7|7245.1|7242.3|7244|7241.2|26
1628010030000|2021-08-03 17:00:30|7244|7241.2|7245|7242.2|7245|7242.2|7244|7241.2|2
1628010040000|2021-08-03 17:00:40|7244|7241.2|7243.7|7240.9|7244.1|7241.3|7243.5|7240.7|33
1628010050000|2021-08-03 17:00:50|7244.1|7241.3|7242.1|7239.3|7244.1|7241.3|7242.1|7239.3|23
1628010060000|2021-08-03 17:01:00|7243|7240.2|7241.5|7238.7|7243|7240.2|7241|7238.2|68
1628010070000|2021-08-03 17:01:10|7241.1|7238.3|7241.1|7238.3|7242.1|7239.3|7241|7238.2|8
1628010080000|2021-08-03 17:01:20|7241.5|7238.7|7240.5|7237.7|7241.5|7238.7|7240.5|7237.7|7
1628010090000|2021-08-03 17:01:30|7241|7238.2|7238.1|7235.3|7241|7238.2|7238.1|7235.3|36
1628010100000|2021-08-03 17:01:40|7238|7235.2|7236|7233.2|7239|7236.2|7236|7233.2|52
1628010110000|2021-08-03 17:01:50|7237|7234.2|7238.5|7235.7|7238.5|7235.7|7237|7234.2|62
1628010120000|2021-08-03 17:02:00|7239|7236.2|7239.1|7236.3|7239.1|7236.3|7238.5|7235.7|22
1628010130000|2021-08-03 17:02:10|7239|7236.2|7237.6|7234.8|7239|7236.2|7237.6|7234.8|8
1628010140000|2021-08-03 17:02:20|7237.5|7234.7|7238.1|7235.3|7238.1|7235.3|7237.5|7234.7|9
1628010150000|2021-08-03 17:02:30|7237.6|7234.8|7237.6|7234.8|7238|7235.2|7237.6|7234.8|0
1628010160000|2021-08-03 17:02:40|7238.1|7235.3|7238.1|7235.3|7239.1|7236.3|7237.6|7234.8|39
1628010170000|2021-08-03 17:02:50|7238|7235.2|7237.1|7234.3|7238|7235.2|7237.1|7234.3|7
1628010180000|2021-08-03 17:03:00|7238|7235.2|7238|7235.2|7239|7236.2|7238|7235.2|39
1628010190000|2021-08-03 17:03:10|||||||||7
1628010200000|2021-08-03 17:03:20|||||||||7
1628010210000|2021-08-03 17:03:30|7238.1|7235.3|7239.1|7236.3|7239.1|7236.3|7238.1|7235.3|55
1628010220000|2021-08-03 17:03:40|7239|7236.2|7239.1|7236.3|7239.1|7236.3|7239|7236.2|14
1628010230000|2021-08-03 17:03:50|7238.5|7235.7|7239|7236.2|7239|7236.2|7238.5|7235.7|20
1628010240000|2021-08-03 17:04:00|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7238.5|7235.7|67
1628010250000|2021-08-03 17:04:10|7238.9|7236.1|7239|7236.2|7239|7236.2|7238.5|7235.7|10
1628010260000|2021-08-03 17:04:20|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|8
1628010280000|2021-08-03 17:04:40|7238.1|7235.3|7237.1|7234.3|7238.1|7235.3|7237.1|7234.3|22
1628010290000|2021-08-03 17:04:50|7237|7234.2|7236.1|7233.3|7237|7234.2|7236.1|7233.3|52
1628010300000|2021-08-03 17:05:00|7236.6|7233.8|7236.1|7233.3|7236.6|7233.8|7235.7|7232.9|33
1628010310000|2021-08-03 17:05:10|7235.7|7232.9|7236|7233.2|7236|7233.2|7235.6|7232.8|7
1628010320000|2021-08-03 17:05:20|||||||||8
1628010330000|2021-08-03 17:05:30|||||||||2
1628010340000|2021-08-03 17:05:40|7235.2|7232.4|7236|7233.2|7236|7233.2|7235.1|7232.3|11
1628010350000|2021-08-03 17:05:50|7235.6|7232.8|7234.1|7231.3|7236|7233.2|7234.1|7231.3|9
1628010360000|2021-08-03 17:06:00|7233.2|7230.4|7233.1|7230.3|7234.1|7231.3|7233.1|7230.3|7
1628010370000|2021-08-03 17:06:10|||||||||6
1628010380000|2021-08-03 17:06:20|7234|7231.2|7234.1|7231.3|7234.6|7231.8|7234|7231.2|11
1628010390000|2021-08-03 17:06:30|7233.1|7230.3|7233.1|7230.3|7233.6|7230.8|7233.1|7230.3|3
1628010400000|2021-08-03 17:06:40|7233.5|7230.7|7233.6|7230.8|7233.6|7230.8|7233.1|7230.3|9
1628010410000|2021-08-03 17:06:50|7232.7|7229.9|7233.6|7230.8|7234.1|7231.3|7232.7|7229.9|23
1628010420000|2021-08-03 17:07:00|7233.2|7230.4|7233.6|7230.8|7234.1|7231.3|7233.2|7230.4|6
1628010430000|2021-08-03 17:07:10|7233.2|7230.4|7232.1|7229.3|7233.2|7230.4|7232.1|7229.3|11
1628010440000|2021-08-03 17:07:20|7233.1|7230.3|7232.7|7229.9|7233.1|7230.3|7232.7|7229.9|55
1628010450000|2021-08-03 17:07:30|7233.1|7230.3|7234.8|7232|7234.8|7232|7233.1|7230.3|135
1628010460000|2021-08-03 17:07:40|7235|7232.2|7233.6|7230.8|7235|7232.2|7233.6|7230.8|29
1628010470000|2021-08-03 17:07:50|7234|7231.2|7234.1|7231.3|7234.1|7231.3|7233.6|7230.8|5
1628010480000|2021-08-03 17:08:00|7234|7231.2|7233.9|7231.1|7234.9|7232.1|7233.6|7230.8|44
1628010490000|2021-08-03 17:08:10|||||||||6
1628010500000|2021-08-03 17:08:20|7233.5|7230.7|7233.9|7231.1|7233.9|7231.1|7233.5|7230.7|7
1628010510000|2021-08-03 17:08:30|7233|7230.2|7233.1|7230.3|7233.1|7230.3|7232.1|7229.3|38
1628010520000|2021-08-03 17:08:40|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|28
1628010530000|2021-08-03 17:08:50|7233.9|7231.1|7233.5|7230.7|7234|7231.2|7233.5|7230.7|5
1628010540000|2021-08-03 17:09:00|7233.1|7230.3|7232|7229.2|7233.1|7230.3|7231.9|7229.1|36
1628010550000|2021-08-03 17:09:10|7232.1|7229.3|7233.6|7230.8|7233.6|7230.8|7232|7229.2|35
1628010560000|2021-08-03 17:09:20|7233.9|7231.1|7233.2|7230.4|7234.1|7231.3|7233.2|7230.4|2
1628010570000|2021-08-03 17:09:30|7233.1|7230.3|7232.1|7229.3|7233.2|7230.4|7232.1|7229.3|4
1628010580000|2021-08-03 17:09:40|7233.2|7230.4|7234.5|7231.7|7234.5|7231.7|7233.1|7230.3|20
1628010590000|2021-08-03 17:09:50|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|7
1628010600000|2021-08-03 17:10:00|7234.5|7231.7|7235.5|7232.7|7236|7233.2|7234.5|7231.7|9
1628010610000|2021-08-03 17:10:10|7235|7232.2|7234.1|7231.3|7235|7232.2|7234.1|7231.3|17
1628010620000|2021-08-03 17:10:20|7233.6|7230.8|7233.5|7230.7|7234.1|7231.3|7233.1|7230.3|8
1628010630000|2021-08-03 17:10:30|7233.6|7230.8|7234.1|7231.3|7234.1|7231.3|7233.6|7230.8|1
1628010640000|2021-08-03 17:10:40|7234.2|7231.4|7234.1|7231.3|7235|7232.2|7233.7|7230.9|12
1628010650000|2021-08-03 17:10:50|7235|7232.2|7236.1|7233.3|7236.1|7233.3|7235|7232.2|15
1628010660000|2021-08-03 17:11:00|7235.9|7233.1|7234.1|7231.3|7236|7233.2|7234.1|7231.3|15
1628010670000|2021-08-03 17:11:10|7234.5|7231.7|7233.5|7230.7|7235.5|7232.7|7233.5|7230.7|9
1628010680000|2021-08-03 17:11:20|||||||||7
1628010690000|2021-08-03 17:11:30|7233.1|7230.3|7234|7231.2|7234|7231.2|7233|7230.2|10
1628010700000|2021-08-03 17:11:40|7233.5|7230.7|7234|7231.2|7234|7231.2|7233.5|7230.7|13
1628010710000|2021-08-03 17:11:50|7234.1|7231.3|7236.5|7233.7|7237|7234.2|7234.1|7231.3|13
1628010720000|2021-08-03 17:12:00|7237.5|7234.7|7236.1|7233.3|7238|7235.2|7236.1|7233.3|5
1628010730000|2021-08-03 17:12:10|7236.5|7233.7|7237|7234.2|7237|7234.2|7236.5|7233.7|9
1628010740000|2021-08-03 17:12:20|7236.5|7233.7|7237.2|7234.4|7237.2|7234.4|7236.5|7233.7|20
1628010750000|2021-08-03 17:12:30|7238.9|7236.1|7238.6|7235.8|7239.1|7236.3|7238.1|7235.3|10
1628010760000|2021-08-03 17:12:40|7239|7236.2|7237.1|7234.3|7239|7236.2|7237.1|7234.3|20
1628010770000|2021-08-03 17:12:50|7238.1|7235.3|7240|7237.2|7240|7237.2|7238.1|7235.3|90
1628010780000|2021-08-03 17:13:00|7240.1|7237.3|7240|7237.2|7240.1|7237.3|7240|7237.2|10
1628010790000|2021-08-03 17:13:10|7239.3|7236.5|7239.6|7236.8|7239.6|7236.8|7239.1|7236.3|28
1628010800000|2021-08-03 17:13:20|7239.7|7236.9|7242.1|7239.3|7242.1|7239.3|7239.7|7236.9|11
1628010810000|2021-08-03 17:13:30|7241.6|7238.8|7240.5|7237.7|7241.6|7238.8|7240.1|7237.3|4
1628010820000|2021-08-03 17:13:40|7240.1|7237.3|7241.1|7238.3|7241.1|7238.3|7240.1|7237.3|7
1628010830000|2021-08-03 17:13:50|7241.7|7238.9|7241.5|7238.7|7241.7|7238.9|7241.1|7238.3|10
1628010840000|2021-08-03 17:14:00|7241.1|7238.3|7240.2|7237.4|7241.1|7238.3|7240.2|7237.4|46
1628010850000|2021-08-03 17:14:10|||||||||19
1628010860000|2021-08-03 17:14:20|7241|7238.2|7241.1|7238.3|7241.1|7238.3|7241|7238.2|5
1628010870000|2021-08-03 17:14:30|7241|7238.2|7241|7238.2|7241.1|7238.3|7240.6|7237.8|10
1628010880000|2021-08-03 17:14:40|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|19
1628010890000|2021-08-03 17:14:50|||||||||10
1628010900000|2021-08-03 17:15:00|7241.2|7238.4|7240.1|7237.3|7242|7239.2|7240.1|7237.3|33
1628010910000|2021-08-03 17:15:10|7240.5|7237.7|7240.1|7237.3|7241.1|7238.3|7240.1|7237.3|10
1628010920000|2021-08-03 17:15:20|7240.5|7237.7|7240.6|7237.8|7241.1|7238.3|7240.2|7237.4|14
1628010930000|2021-08-03 17:15:30|7241.1|7238.3|7240.5|7237.7|7241.1|7238.3|7240.1|7237.3|7
1628010940000|2021-08-03 17:15:40|7240.7|7237.9|7241.1|7238.3|7241.1|7238.3|7240.7|7237.9|6
1628010950000|2021-08-03 17:15:50|7241.6|7238.8|7242.1|7239.3|7242.8|7240|7241.6|7238.8|26
1628010960000|2021-08-03 17:16:00|7241.9|7239.1|7241.1|7238.3|7241.9|7239.1|7241.1|7238.3|18
1628010970000|2021-08-03 17:16:10|7241|7238.2|7241|7238.2|7241|7238.2|7241|7238.2|13
1628010980000|2021-08-03 17:16:20|7240.1|7237.3|7241|7238.2|7241|7238.2|7240.1|7237.3|10
1628010990000|2021-08-03 17:16:30|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7240.6|7237.8|7
1628011000000|2021-08-03 17:16:40|7240.7|7237.9|7241.1|7238.3|7241.1|7238.3|7240.7|7237.9|12
1628011020000|2021-08-03 17:17:00|7240.6|7237.8|7240.1|7237.3|7240.6|7237.8|7240.1|7237.3|9
1628011030000|2021-08-03 17:17:10|||||||||6
1628011050000|2021-08-03 17:17:30|7239.1|7236.3|7241.1|7238.3|7241.1|7238.3|7239.1|7236.3|55
1628011060000|2021-08-03 17:17:40|7241.2|7238.4|7241.5|7238.7|7241.6|7238.8|7241.2|7238.4|8
1628011070000|2021-08-03 17:17:50|7242.1|7239.3|7244.6|7241.8|7245.1|7242.3|7242.1|7239.3|63
1628011080000|2021-08-03 17:18:00|7244.5|7241.7|7244.1|7241.3|7244.5|7241.7|7243.1|7240.3|15
1628011090000|2021-08-03 17:18:10|7244.5|7241.7|7243.6|7240.8|7244.5|7241.7|7243.5|7240.7|9
1628011100000|2021-08-03 17:18:20|7243.1|7240.3|7243.5|7240.7|7243.5|7240.7|7243.1|7240.3|1
1628011110000|2021-08-03 17:18:30|7244.1|7241.3|7244.5|7241.7|7244.5|7241.7|7243.5|7240.7|14
1628011120000|2021-08-03 17:18:40|7244.1|7241.3|7244.5|7241.7|7245.1|7242.3|7244.1|7241.3|12
1628011130000|2021-08-03 17:18:50|7244.9|7242.1|7244.1|7241.3|7245|7242.2|7244|7241.2|5
1628011140000|2021-08-03 17:19:00|7244|7241.2|7243.1|7240.3|7244|7241.2|7243.1|7240.3|11
1628011150000|2021-08-03 17:19:10|||||||||6
1628011160000|2021-08-03 17:19:20|7243.5|7240.7|7244.1|7241.3|7244.1|7241.3|7243.5|7240.7|21
1628011170000|2021-08-03 17:19:30|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|6
1628011180000|2021-08-03 17:19:40|7243.1|7240.3|7244.1|7241.3|7244.1|7241.3|7243.1|7240.3|7
1628011190000|2021-08-03 17:19:50|7244.7|7241.9|7244.5|7241.7|7245.1|7242.3|7244.1|7241.3|7
1628011200000|2021-08-03 17:20:00|7244.9|7242.1|7244.7|7241.9|7246.1|7243.3|7244.6|7241.8|20
1628011210000|2021-08-03 17:20:10|7244.3|7241.5|7243.2|7240.4|7244.5|7241.7|7243.2|7240.4|6
1628011220000|2021-08-03 17:20:20|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|13
1628011230000|2021-08-03 17:20:30|7244|7241.2|7243.5|7240.7|7244|7241.2|7243.1|7240.3|35
1628011240000|2021-08-03 17:20:40|7244.4|7241.6|7244.7|7241.9|7244.7|7241.9|7244.1|7241.3|14
1628011250000|2021-08-03 17:20:50|7245.1|7242.3|7244.1|7241.3|7245.1|7242.3|7243.7|7240.9|60
1628011260000|2021-08-03 17:21:00|7244.2|7241.4|7244.7|7241.9|7245.1|7242.3|7244.1|7240.7|39
1628011270000|2021-08-03 17:21:10|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|6
1628011280000|2021-08-03 17:21:20|7243.7|7240.9|7243.1|7240.3|7243.7|7240.9|7243.1|7240.3|1
1628011290000|2021-08-03 17:21:30|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|6
1628011300000|2021-08-03 17:21:40|7243.1|7240.3|7243.2|7240.4|7243.2|7240.4|7243.1|7240.3|6
1628011310000|2021-08-03 17:21:50|7244.1|7241.3|7243.6|7240.8|7244.1|7241.3|7243.2|7240.4|6
1628011320000|2021-08-03 17:22:00|7243.2|7240.4|7246.2|7243.4|7246.7|7243.9|7243.2|7240.4|43
1628011330000|2021-08-03 17:22:10|7246.1|7243.3|7244.7|7241.9|7246.1|7243.3|7244.6|7241.8|13
1628011350000|2021-08-03 17:22:30|7245.1|7242.3|7244.6|7241.8|7245.1|7242.3|7244.2|7241.4|12
1628011360000|2021-08-03 17:22:40|7245.1|7242.3|7244.7|7241.9|7245.1|7242.3|7244.3|7241.5|7
1628011370000|2021-08-03 17:22:50|7244.2|7241.4|7244.1|7241.3|7244.7|7241.9|7244.1|7241.3|0
1628011380000|2021-08-03 17:23:00|7243.7|7240.9|7244.1|7241.3|7244.1|7241.3|7243.6|7240.8|11
1628011390000|2021-08-03 17:23:10|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7
1628011400000|2021-08-03 17:23:20|7243.2|7240.4|7243.7|7240.9|7243.7|7240.9|7243.2|7240.4|2
1628011410000|2021-08-03 17:23:30|7244.2|7241.4|7244.7|7241.9|7244.7|7241.9|7244.2|7241.4|10
1628011420000|2021-08-03 17:23:40|7244.3|7241.5|7243.2|7240.4|7244.3|7241.5|7243.1|7240.3|20
1628011430000|2021-08-03 17:23:50|7243.6|7240.8|7243.2|7240.4|7243.6|7240.8|7243.2|7240.4|2
1628011440000|2021-08-03 17:24:00|7244.1|7241.3|7244.1|7241.3|7244.7|7241.9|7244.1|7241.3|9
1628011460000|2021-08-03 17:24:20|||||||||9
1628011470000|2021-08-03 17:24:30|7245.1|7242.3|7244.7|7241.9|7245.1|7242.3|7244.7|7241.9|8
1628011480000|2021-08-03 17:24:40|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7244.6|7241.8|2
1628011490000|2021-08-03 17:24:50|7245.2|7242.4|7248.1|7245.3|7248.2|7245.4|7245.2|7242.4|93
1628011500000|2021-08-03 17:25:00|7247.7|7244.9|7246.7|7243.9|7248.1|7245.3|7246.7|7243.9|14
1628011510000|2021-08-03 17:25:10|7246.2|7243.4|7246.6|7243.8|7246.7|7243.9|7246.2|7243.4|0
1628011520000|2021-08-03 17:25:20|7246.7|7243.9|7245.1|7242.3|7248.2|7245.4|7245.1|7242.3|31
1628011530000|2021-08-03 17:25:30|7245.7|7242.9|7245.2|7242.4|7245.7|7242.9|7245.2|7242.4|8
1628011540000|2021-08-03 17:25:40|7245.1|7242.3|7245.7|7242.9|7245.7|7242.9|7244.2|7241.4|29
1628011550000|2021-08-03 17:25:50|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|6
1628011560000|2021-08-03 17:26:00|7245.7|7242.9|7245.7|7242.9|7246.2|7243.4|7245.7|7242.9|12
1628011570000|2021-08-03 17:26:10|7246.1|7243.3|7246.2|7243.4|7247.1|7244.3|7245.7|7242.9|4
1628011580000|2021-08-03 17:26:20|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|6
1628011590000|2021-08-03 17:26:30|||||||||6
1628011600000|2021-08-03 17:26:40|7246.2|7243.4|7245.4|7242.6|7247.1|7244.3|7245.4|7242.6|15
1628011610000|2021-08-03 17:26:50|7245.1|7242.3|7245.2|7242.4|7245.6|7242.8|7244.1|7241.3|39
1628011620000|2021-08-03 17:27:00|7245.1|7242.3|7245.1|7242.3|7245.7|7242.9|7245.1|7242.3|8
1628011630000|2021-08-03 17:27:10|7244.7|7241.9|7244.1|7241.3|7244.7|7241.9|7244.1|7241.3|5
1628011640000|2021-08-03 17:27:20|7244.2|7241.4|7244.7|7241.9|7245.1|7242.3|7244.2|7241.4|7
1628011650000|2021-08-03 17:27:30|7244.2|7241.4|7244.1|7241.3|7244.2|7241.4|7244.1|7241.3|18
1628011660000|2021-08-03 17:27:40|7242.5|7239.7|7243.1|7240.3|7243.1|7240.3|7242.2|7239.4|71
1628011670000|2021-08-03 17:27:50|7243.2|7240.4|7243.7|7240.9|7244.1|7241.3|7243.2|7240.4|10
1628011680000|2021-08-03 17:28:00|7243.2|7240.4|7241.7|7238.9|7243.2|7240.4|7241.2|7238.4|27
1628011690000|2021-08-03 17:28:10|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7241.2|7238.4|1
1628011700000|2021-08-03 17:28:20|7241.7|7238.9|7239.2|7236.4|7241.7|7238.9|7239.2|7236.4|8
1628011710000|2021-08-03 17:28:30|7238.4|7235.6|7239.1|7236.3|7240.1|7237.3|7238.2|7235.4|17
1628011720000|2021-08-03 17:28:40|7238.7|7235.9|7238.7|7235.9|7239.1|7236.3|7238.7|7235.9|1
1628011730000|2021-08-03 17:28:50|7239.1|7236.3|7240.1|7237.3|7240.2|7237.4|7238.7|7235.9|23
1628011740000|2021-08-03 17:29:00|7239.7|7236.9|7242.1|7239.3|7242.6|7239.8|7239.7|7236.9|20
1628011750000|2021-08-03 17:29:10|7242.7|7239.9|7244.6|7241.8|7244.6|7241.8|7242.6|7239.8|25
1628011760000|2021-08-03 17:29:20|7245.1|7242.3|7244.7|7241.9|7246.5|7243.7|7244.7|7241.9|12
1628011770000|2021-08-03 17:29:30|7245.1|7242.3|7244.1|7241.3|7245.1|7242.3|7244.1|7241.3|6
1628011780000|2021-08-03 17:29:40|7244.2|7241.4|7244.1|7241.3|7244.7|7241.9|7244.1|7241.3|94
1628011790000|2021-08-03 17:29:50|7243.7|7240.9|7243.7|7240.9|7244.7|7241.9|7243.7|7240.9|11
1628011800000|2021-08-03 17:30:00|7244.1|7241.3|7244.1|7241.3|7245.1|7242.3|7243.7|7240.9|35
1628011810000|2021-08-03 17:30:10|7243.7|7240.9|7243.7|7240.9|7244.1|7241.3|7243.7|7240.9|1
1628011820000|2021-08-03 17:30:20|7242.9|7240.1|7243.2|7240.4|7243.2|7240.4|7242.9|7240.1|10
1628011830000|2021-08-03 17:30:30|7243.1|7240.3|7243.9|7241.1|7243.9|7241.1|7242.2|7239.4|30
1628011840000|2021-08-03 17:30:40|7244.1|7241.3|7244.6|7241.8|7245.1|7242.3|7243.3|7240.5|26
1628011850000|2021-08-03 17:30:50|7244.7|7241.9|7243.7|7240.9|7244.7|7241.9|7243.7|7240.9|7
1628011860000|2021-08-03 17:31:00|7243.6|7240.8|7243.1|7240.3|7244.1|7241.3|7242.2|7239.4|35
1628011870000|2021-08-03 17:31:10|7244.1|7241.3|7243.1|7240.3|7244.1|7241.3|7243.1|7240.3|3
1628011880000|2021-08-03 17:31:20|7243.9|7241.1|7240.7|7237.9|7243.9|7241.1|7240.6|7237.8|25
1628011890000|2021-08-03 17:31:30|7240.6|7237.8|7239.1|7236.3|7240.6|7237.8|7239.1|7236.3|29
1628011900000|2021-08-03 17:31:40|7238.6|7235.8|7238.1|7235.3|7239.1|7236.3|7238.1|7235.3|9
1628011910000|2021-08-03 17:31:50|7238.2|7235.4|7238.1|7235.3|7239|7236.2|7237.2|7234.4|21
1628011920000|2021-08-03 17:32:00|7237.7|7234.9|7237.1|7234.3|7238.1|7235.3|7237|7234.2|28
1628011930000|2021-08-03 17:32:10|7236.2|7233.4|7236.6|7233.8|7237|7234.2|7236.2|7233.4|41
1628011940000|2021-08-03 17:32:20|7236.7|7233.9|7237.1|7234.3|7238.1|7235.3|7236.5|7233.7|26
1628011950000|2021-08-03 17:32:30|7236|7233.2|7235.7|7232.9|7236.1|7233.3|7235.2|7232.4|22
1628011960000|2021-08-03 17:32:40|7236.1|7233.3|7235.6|7232.8|7236.1|7233.3|7235.2|7232.4|9
1628011970000|2021-08-03 17:32:50|7235.7|7232.9|7237.1|7234.3|7237.1|7234.3|7235.6|7232.8|26
1628011980000|2021-08-03 17:33:00|7237.2|7234.4|7237.7|7234.9|7238.1|7235.3|7236.7|7233.9|23
1628011990000|2021-08-03 17:33:10|7237.2|7234.4|7237.1|7234.3|7237.2|7234.4|7236.3|7233.5|40
1628012000000|2021-08-03 17:33:20|7237.2|7234.4|7236.7|7233.9|7237.2|7234.4|7236.7|7233.9|11
1628012010000|2021-08-03 17:33:30|7236.2|7233.4|7236.2|7233.4|7236.6|7233.8|7236.2|7233.4|9
1628012020000|2021-08-03 17:33:40|7237|7234.2|7237.1|7234.3|7238.1|7235.3|7237|7234.2|83
1628012030000|2021-08-03 17:33:50|7235.2|7232.4|7232.2|7229.4|7235.2|7232.4|7232.2|7229.4|77
1628012040000|2021-08-03 17:34:00|7232.1|7229.3|7231.2|7228.4|7232.1|7229.3|7230.7|7227.9|213
1628012050000|2021-08-03 17:34:10|7230.9|7228.1|7230.7|7227.9|7230.9|7228.1|7230.1|7227.3|22
1628012060000|2021-08-03 17:34:20|7231.1|7228.3|7230.7|7227.9|7231.1|7228.3|7230.7|7227.9|42
1628012070000|2021-08-03 17:34:30|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7230.2|7227.4|19
1628012080000|2021-08-03 17:34:40|||||||||3
1628012090000|2021-08-03 17:34:50|||||||||10
1628012100000|2021-08-03 17:35:00|7232|7229.2|7233.1|7230.3|7233.5|7230.7|7232|7229.2|15
1628012110000|2021-08-03 17:35:10|7233.6|7230.8|7231.1|7228.3|7234.1|7231.3|7229.7|7226.9|31
1628012120000|2021-08-03 17:35:20|7232.1|7229.3|7231.1|7228.3|7232.6|7229.8|7231.1|7228.3|64
1628012130000|2021-08-03 17:35:30|7230.6|7227.8|7230.1|7227.3|7230.9|7228.1|7229.6|7226.8|149
1628012140000|2021-08-03 17:35:40|7230.2|7227.4|7231.1|7228.3|7231.1|7228.3|7230.2|7227.4|28
1628012150000|2021-08-03 17:35:50|7230.7|7227.9|7230.2|7227.4|7231.1|7228.3|7230.2|7227.4|12
1628012160000|2021-08-03 17:36:00|7231|7228.2|7232|7229.2|7232|7229.2|7230.7|7227.9|26
1628012170000|2021-08-03 17:36:10|7231.7|7228.9|7231.7|7228.9|7232.1|7229.3|7231.2|7228.4|13
1628012180000|2021-08-03 17:36:20|7231.2|7228.4|7231.7|7228.9|7232.1|7229.3|7231.2|7228.4|15
1628012190000|2021-08-03 17:36:30|7232.1|7229.3|7231.7|7228.9|7232.1|7229.3|7231.1|7228.3|58
1628012200000|2021-08-03 17:36:40|7232.1|7229.3|7231.1|7228.3|7232.1|7229.3|7229.2|7226.4|35
1628012210000|2021-08-03 17:36:50|7231|7228.2|7230.2|7227.4|7231|7228.2|7230.2|7227.4|17
1628012220000|2021-08-03 17:37:00|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|28
1628012230000|2021-08-03 17:37:10|||||||||1
1628012240000|2021-08-03 17:37:20|7229.2|7226.4|7229.7|7226.9|7230.2|7227.4|7229.2|7226.4|13
1628012250000|2021-08-03 17:37:30|7229.2|7226.4|7229.6|7226.8|7229.6|7226.8|7229.1|7226.3|61
1628012260000|2021-08-03 17:37:40|7229.2|7226.4|7222.1|7219.3|7229.6|7226.8|7218.2|7215.4|298
1628012270000|2021-08-03 17:37:50|7221.7|7218.9|7222.2|7219.4|7222.7|7219.9|7221.1|7218.3|67
1628012280000|2021-08-03 17:38:00|7222.1|7219.3|7220.2|7217.4|7223.1|7220.3|7220.1|7217.3|190
1628012290000|2021-08-03 17:38:10|7220.1|7217.3|7218.3|7215.5|7220.1|7217.3|7218.1|7215.3|154
1628012300000|2021-08-03 17:38:20|7218.1|7215.3|7219.7|7216.9|7220.6|7217.8|7218.1|7215.3|95
1628012310000|2021-08-03 17:38:30|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|13
1628012320000|2021-08-03 17:38:40|7219.7|7216.9|7222.2|7219.4|7222.2|7219.4|7219.3|7216.5|57
1628012330000|2021-08-03 17:38:50|7221.2|7218.4|7220.4|7217.6|7222.2|7219.4|7219.9|7217.1|531
1628012340000|2021-08-03 17:39:00|7220.3|7217.5|7220.8|7218|7221.2|7218.4|7218.9|7216.1|36
1628012350000|2021-08-03 17:39:10|7220.3|7217.5|7220.8|7218|7220.8|7218|7220.3|7217.5|10
1628012360000|2021-08-03 17:39:20|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7219.4|7216.6|19
1628012370000|2021-08-03 17:39:30|7220.2|7217.4|7218.9|7216.1|7220.2|7217.4|7218.3|7215.5|100
1628012380000|2021-08-03 17:39:40|7218.8|7216|7219.8|7217|7220.8|7218|7218.4|7215.6|21
1628012390000|2021-08-03 17:39:50|7220.3|7217.5|7220.3|7217.5|7220.8|7218|7220.3|7217.5|11
1628012400000|2021-08-03 17:40:00|7219.8|7217|7219.3|7216.5|7220.3|7217.5|7219.3|7216.5|265
1628012410000|2021-08-03 17:40:10|7218.8|7216|7218.3|7215.5|7218.8|7216|7218.3|7215.5|11
1628012420000|2021-08-03 17:40:20|7218.1|7215.3|7216.8|7214|7218.1|7215.3|7216.8|7214|50
1628012430000|2021-08-03 17:40:30|7217.3|7214.5|7217.3|7214.5|7218.3|7215.5|7217.3|7214.5|19
1628012440000|2021-08-03 17:40:40|||||||||16
1628012450000|2021-08-03 17:40:50|7218.3|7215.5|7216.3|7213.5|7218.3|7215.5|7216.3|7213.5|48
1628012460000|2021-08-03 17:41:00|7215.4|7212.6|7216.2|7213.4|7216.3|7213.5|7215.3|7212|63
1628012470000|2021-08-03 17:41:10|7216.3|7213.5|7216.3|7213.5|7216.4|7213.6|7215.3|7212.5|164
1628012480000|2021-08-03 17:41:20|7215.5|7212.7|7214.4|7211.6|7215.5|7212.7|7214.4|7211.6|15
1628012490000|2021-08-03 17:41:30|7214.3|7211.5|7213.4|7210.6|7214.3|7211.5|7213.4|7210.6|15
1628012500000|2021-08-03 17:41:40|7213.9|7211.1|7213.9|7211.1|7214.8|7212|7213.8|7211|55
1628012510000|2021-08-03 17:41:50|7214.3|7211.5|7213.9|7211.1|7214.9|7212.1|7213.9|7211.1|10
1628012520000|2021-08-03 17:42:00|7213.8|7211|7215.3|7212.5|7215.3|7212.5|7213.4|7210.6|34
1628012530000|2021-08-03 17:42:10|7215.8|7213|7216.3|7213.5|7216.3|7213.5|7215.8|7213|11
1628012540000|2021-08-03 17:42:20|||||||||31
1628012550000|2021-08-03 17:42:30|||||||||9
1628012560000|2021-08-03 17:42:40|7215.3|7212.5|7214.4|7211.6|7215.3|7212.5|7214.4|7211.6|27
1628012570000|2021-08-03 17:42:50|7214.8|7212|7215.3|7212.5|7215.3|7212.5|7214.8|7212|73
1628012580000|2021-08-03 17:43:00|7214.4|7211.6|7215.3|7212.5|7215.3|7212.5|7214.4|7211.6|17
1628012590000|2021-08-03 17:43:10|7214.9|7212.1|7215.8|7213|7216.3|7213.5|7214.4|7211.6|41
1628012600000|2021-08-03 17:43:20|7215.4|7212.6|7215.3|7212.5|7215.8|7213|7215.3|7212.5|9
1628012610000|2021-08-03 17:43:30|7215.4|7212.6|7216.3|7213.5|7216.3|7213.5|7215.4|7212.6|11
1628012620000|2021-08-03 17:43:40|7216.4|7213.6|7218.9|7216.1|7219.4|7216.6|7216.4|7213.6|29
1628012630000|2021-08-03 17:43:50|7218.4|7215.6|7219.8|7217|7220.3|7217.5|7217.8|7215|37
1628012640000|2021-08-03 17:44:00|7219.4|7216.6|7218.8|7216|7220.3|7217.5|7218.8|7216|48
1628012650000|2021-08-03 17:44:10|7218.4|7215.6|7218.4|7215.6|7218.8|7216|7218.4|7215.6|15
1628012660000|2021-08-03 17:44:20|7218.3|7215.5|7216.4|7213.6|7218.3|7215.5|7216.4|7213.6|25
1628012670000|2021-08-03 17:44:30|7216.8|7214|7216.4|7213.6|7216.8|7214|7216.4|7213.6|10
1628012680000|2021-08-03 17:44:40|7216.9|7214.1|7217.3|7214.5|7217.3|7214.5|7216.9|7214.1|5
1628012690000|2021-08-03 17:44:50|7216.8|7214|7216.8|7214|7216.8|7214|7216.8|7214|8
1628012700000|2021-08-03 17:45:00|7217.3|7214.5|7216.4|7213.6|7217.4|7214.6|7216.4|7213.6|78
1628012710000|2021-08-03 17:45:10|||||||||1
1628012720000|2021-08-03 17:45:20|7215.5|7212.7|7218.4|7215.6|7218.4|7215.6|7215.5|7212.7|39
1628012730000|2021-08-03 17:45:30|7218.3|7215.5|7217.8|7215|7218.3|7215.5|7217.4|7214.6|20
1628012740000|2021-08-03 17:45:40|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7217.8|7215|11
1628012750000|2021-08-03 17:45:50|7218.8|7216|7217.9|7215.1|7219.3|7216.5|7217.9|7215.1|26
1628012760000|2021-08-03 17:46:00|7217.8|7215|7216.4|7213.6|7217.9|7215.1|7216.4|7213.6|13
1628012770000|2021-08-03 17:46:10|7216.8|7214|7216.4|7213.6|7216.8|7214|7216.4|7213.6|10
1628012780000|2021-08-03 17:46:20|7215.8|7213|7216.3|7213.5|7216.3|7213.5|7215.8|7213|31
1628012790000|2021-08-03 17:46:30|7216.4|7213.6|7216.4|7213.6|7216.9|7214.1|7216.4|7213.6|8
1628012800000|2021-08-03 17:46:40|7217.3|7214.5|7216.4|7213.6|7217.3|7214.5|7216.4|7213.6|17
1628012810000|2021-08-03 17:46:50|7216.5|7213.7|7216.8|7214|7216.9|7214.1|7216.5|7213.7|10
1628012820000|2021-08-03 17:47:00|7216.4|7213.6|7216.8|7214|7216.8|7214|7216.4|7213.6|16
1628012830000|2021-08-03 17:47:10|7217.3|7214.5|7218.3|7215.5|7218.3|7215.5|7217.3|7214.5|4
1628012840000|2021-08-03 17:47:20|7218.4|7215.6|7219.3|7216.5|7219.3|7216.5|7218.4|7215.6|11
1628012850000|2021-08-03 17:47:30|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7
1628012860000|2021-08-03 17:47:40|7220.2|7217.4|7226.4|7223.6|7226.9|7224.1|7220.2|7217.4|143
1628012870000|2021-08-03 17:47:50|7226.3|7223.5|7224.4|7221.6|7226.3|7223.5|7224.4|7221.6|27
1628012880000|2021-08-03 17:48:00|7224|7221.2|7224.3|7221.5|7224.3|7221.5|7223.8|7221|22
1628012890000|2021-08-03 17:48:10|7223.8|7221|7223.9|7221.1|7224.8|7222|7223.8|7221|8
1628012900000|2021-08-03 17:48:20|7224.2|7221.4|7224.3|7221.5|7224.3|7221.5|7223.9|7221.1|7
1628012910000|2021-08-03 17:48:30|7224.4|7221.6|7225.3|7222.5|7225.3|7222.5|7224.4|7221.6|15
1628012920000|2021-08-03 17:48:40|7226.2|7223.4|7228.9|7226.1|7229.3|7226.5|7226.2|7223.4|28
1628012930000|2021-08-03 17:48:50|7229.3|7226.5|7227|7224.2|7229.3|7226.5|7227|7224.2|40
1628012940000|2021-08-03 17:49:00|7226.8|7224|7225.3|7222.5|7226.8|7224|7224.4|7221.6|15
1628012950000|2021-08-03 17:49:10|7225.4|7222.6|7225.8|7223|7225.8|7223|7225.4|7222.6|3
1628012960000|2021-08-03 17:49:20|7225.4|7222.6|7225.8|7223|7226.3|7223.5|7225.4|7222.6|11
1628012970000|2021-08-03 17:49:30|7226.3|7223.5|7227.2|7224.4|7227.8|7225|7226.3|7223.5|17
1628012980000|2021-08-03 17:49:40|7227.3|7224.5|7226.8|7224|7227.3|7224.5|7226.8|7224|13
1628012990000|2021-08-03 17:49:50|7226.3|7223.5|7226.4|7223.6|7226.8|7224|7226.3|7223.5|11
1628013000000|2021-08-03 17:50:00|7226.3|7223.5|7227.9|7225.1|7228.8|7226|7226.3|7223.5|122
1628013010000|2021-08-03 17:50:10|7228.3|7225.5|7227.8|7225|7228.3|7225.5|7227.4|7224.6|33
1628013020000|2021-08-03 17:50:20|7226.9|7224.1|7226.4|7223.6|7226.9|7224.1|7226.4|7223.6|6
1628013030000|2021-08-03 17:50:30|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|11
1628013040000|2021-08-03 17:50:40|7225.8|7223|7225.4|7222.6|7225.8|7223|7225.4|7222.6|6
1628013050000|2021-08-03 17:50:50|7225.8|7223|7228.3|7225.5|7228.3|7225.5|7225.8|7223|21
1628013060000|2021-08-03 17:51:00|7228.2|7225.4|7226.8|7224|7228.2|7225.4|7226.4|7223.6|38
1628013070000|2021-08-03 17:51:10|7227.3|7224.5|7226.7|7223.9|7227.3|7224.5|7226.3|7223.5|12
1628013080000|2021-08-03 17:51:20|7227.2|7224.4|7226.8|7224|7227.3|7224.5|7226.8|7224|11
1628013090000|2021-08-03 17:51:30|7227.2|7224.4|7227.3|7224.5|7228.3|7225.5|7226.3|7223.5|25
1628013100000|2021-08-03 17:51:40|7228.2|7225.4|7227.8|7225|7228.3|7225.5|7227.4|7224.6|17
1628013110000|2021-08-03 17:51:50|7227.3|7224.5|7230.9|7228.1|7230.9|7228.1|7226.9|7224.1|103
1628013120000|2021-08-03 17:52:00|7230.4|7227.6|7229.8|7227|7231.3|7228.5|7229.8|7227|72
1628013130000|2021-08-03 17:52:10|7229.3|7226.5|7229.3|7226.5|7229.4|7226.6|7228.8|7226|38
1628013140000|2021-08-03 17:52:20|7229.4|7226.6|7229.3|7226.5|7229.4|7226.6|7228.4|7225.6|7
1628013150000|2021-08-03 17:52:30|7229.4|7226.6|7229.4|7226.6|7229.4|7226.6|7229.3|7226.5|45
1628013160000|2021-08-03 17:52:40|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|40
1628013170000|2021-08-03 17:52:50|7229.4|7226.6|7231.9|7229.1|7232.3|7229.5|7229.4|7226.6|102
1628013180000|2021-08-03 17:53:00|7231.5|7228.7|7232.3|7229.5|7232.3|7229.5|7231.4|7228.6|13
1628013190000|2021-08-03 17:53:10|7231.5|7228.7|7230.4|7227.6|7231.5|7228.7|7230.4|7227.6|9
1628013200000|2021-08-03 17:53:20|7230.3|7227.5|7229.9|7227.1|7230.3|7227.5|7229.9|7227.1|9
1628013210000|2021-08-03 17:53:30|7229.8|7227|7234.4|7231.6|7234.4|7231.6|7229.4|7226.6|34
1628013220000|2021-08-03 17:53:40|7234.9|7232.1|7234.3|7231.5|7235.3|7232.5|7233.9|7231.1|11
1628013230000|2021-08-03 17:53:50|7233.9|7231.1|7234.9|7232.1|7234.9|7232.1|7233.9|7231.1|10
1628013240000|2021-08-03 17:54:00|7234.8|7232|7234.9|7232.1|7235.3|7232.5|7234.4|7231.6|18
1628013250000|2021-08-03 17:54:10|7234.8|7232|7235.4|7232.6|7235.4|7232.6|7234.4|7231.6|16
1628013260000|2021-08-03 17:54:20|7234.4|7231.6|7235.4|7232.6|7235.4|7232.6|7234.4|7231.6|15
1628013270000|2021-08-03 17:54:30|7234.9|7232.1|7234.4|7231.6|7235.3|7232.5|7234.4|7231.6|18
1628013280000|2021-08-03 17:54:40|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7233.4|7230.6|3
1628013290000|2021-08-03 17:54:50|7234.4|7231.6|7234.4|7231.6|7234.8|7232|7234.4|7231.6|25
1628013300000|2021-08-03 17:55:00|7234|7231.2|7233.8|7231|7234.4|7231.6|7233.4|7230.6|9
1628013310000|2021-08-03 17:55:10|7233.5|7230.7|7232.5|7229.7|7233.5|7230.7|7232.5|7229.7|12
1628013320000|2021-08-03 17:55:20|7232.9|7230.1|7233.4|7230.6|7233.4|7230.6|7232.9|7230.1|10
1628013330000|2021-08-03 17:55:30|7232.9|7230.1|7233.8|7231|7233.9|7231.1|7232.9|7230.1|8
1628013340000|2021-08-03 17:55:40|7234.3|7231.5|7234.4|7231.6|7234.4|7231.6|7234|7231.2|1
1628013350000|2021-08-03 17:55:50|7233.9|7231.1|7233.4|7230.6|7234.4|7231.6|7233.4|7230.6|9
1628013360000|2021-08-03 17:56:00|7233.6|7230.8|7234.4|7231.6|7234.4|7231.6|7233.6|7230.8|14
1628013370000|2021-08-03 17:56:10|7233.9|7231.1|7234.4|7231.6|7234.4|7231.6|7233.9|7231.1|3
1628013380000|2021-08-03 17:56:20|||||||||6
1628013390000|2021-08-03 17:56:30|7234|7231.2|7233.5|7230.7|7234.4|7231.6|7233.4|7230.6|11
1628013400000|2021-08-03 17:56:40|7233.3|7230.5|7230.9|7228.1|7233.3|7230.5|7230.9|7228.1|24
1628013410000|2021-08-03 17:56:50|7230.5|7227.7|7230.5|7227.7|7230.9|7228.1|7230|7227.2|8
1628013420000|2021-08-03 17:57:00|7231|7228.2|7231|7228.2|7231.4|7228.6|7231|7228.2|26
1628013430000|2021-08-03 17:57:10|7230.5|7227.7|7231|7228.2|7231.4|7228.6|7230.5|7227.7|1
1628013440000|2021-08-03 17:57:20|7230.4|7227.6|7230.5|7227.7|7230.5|7227.7|7230.4|7227.6|15
1628013450000|2021-08-03 17:57:30|7230.4|7227.6|7230.4|7227.6|7230.4|7227.6|7230.4|7227.6|8
1628013470000|2021-08-03 17:57:50|7230.5|7227.7|7230.9|7228.1|7231.3|7228.5|7230.5|7227.7|16
1628013480000|2021-08-03 17:58:00|7231.3|7228.5|7230.4|7227.6|7231.3|7228.5|7230.4|7227.6|11
1628013490000|2021-08-03 17:58:10|7231.3|7228.5|7230.9|7228.1|7231.3|7228.5|7230.9|7228.1|5
1628013500000|2021-08-03 17:58:20|||||||||7
1628013510000|2021-08-03 17:58:30|7230.4|7227.6|7229.5|7226.7|7230.4|7227.6|7229.5|7226.7|16
1628013520000|2021-08-03 17:58:40|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|9
1628013530000|2021-08-03 17:58:50|7229.9|7227.1|7229.4|7226.6|7230.3|7227.5|7229.4|7226.6|11
1628013540000|2021-08-03 17:59:00|7228.5|7225.7|7228.9|7226.1|7229.4|7226.6|7228.5|7225.7|19
1628013550000|2021-08-03 17:59:10|7228.5|7225.7|7228|7225.2|7228.8|7226|7228|7225.2|3
1628013560000|2021-08-03 17:59:20|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7
1628013570000|2021-08-03 17:59:30|7227.9|7225.1|7227.9|7225.1|7228.3|7225.5|7227.9|7225.1|17
1628013580000|2021-08-03 17:59:40|7228.3|7225.5|7228.5|7225.7|7228.5|7225.7|7228|7225.2|6
1628013590000|2021-08-03 17:59:50|7229.4|7226.6|7229.4|7226.6|7229.4|7226.6|7227.5|7224.7|47
1628013600000|2021-08-03 18:00:00|7229.3|7226.5|7232.5|7229.7|7233.3|7230.5|7228.5|7225.7|53
1628013610000|2021-08-03 18:00:10|7232.4|7229.6|7233.4|7230.6|7233.4|7230.6|7232.4|7229.6|4
1628013620000|2021-08-03 18:00:20|7233.5|7230.7|7234.8|7232|7235.3|7232.5|7233.5|7230.7|15
1628013630000|2021-08-03 18:00:30|7235.3|7232.5|7235|7232.2|7235.8|7233|7235|7232.2|13
1628013640000|2021-08-03 18:00:40|7235.4|7232.6|7235.9|7233.1|7235.9|7233.1|7235.3|7232.5|24
1628013650000|2021-08-03 18:00:50|7236.4|7233.6|7235.9|7233.1|7236.4|7233.6|7235.9|7233.1|17
1628013660000|2021-08-03 18:01:00|7235.5|7232.7|7235.9|7233.1|7236.4|7233.6|7234.6|7231.8|24
1628013670000|2021-08-03 18:01:10|7235.4|7232.6|7233|7230.2|7235.4|7232.6|7233|7230.2|19
1628013680000|2021-08-03 18:01:20|7232.8|7230|7233.4|7230.6|7233.8|7231|7232.4|7229.6|18
1628013690000|2021-08-03 18:01:30|7233.8|7231|7233.4|7230.6|7233.9|7231.1|7233.4|7230.6|10
1628013700000|2021-08-03 18:01:40|7232.5|7229.7|7230|7227.2|7232.5|7229.7|7230|7227.2|14
1628013710000|2021-08-03 18:01:50|7229.9|7227.1|7228.9|7226.1|7229.9|7227.1|7227.9|7225.1|55
1628013720000|2021-08-03 18:02:00|7229.4|7226.6|7230|7227.2|7230.5|7227.7|7229.4|7226.6|20
1628013730000|2021-08-03 18:02:10|7230.8|7228|7229.6|7226.8|7231|7228.2|7229.5|7226.7|47
1628013740000|2021-08-03 18:02:20|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|7229|7226.2|11
1628013750000|2021-08-03 18:02:30|7229.9|7227.1|7230.5|7227.7|7231|7228.2|7229.9|7227.1|11
1628013760000|2021-08-03 18:02:40|7231.4|7228.6|7230.5|7227.7|7232.4|7229.6|7230.5|7227.7|16
1628013770000|2021-08-03 18:02:50|7230.4|7227.6|7229.4|7226.6|7230.4|7227.6|7229|7226.2|159
1628013780000|2021-08-03 18:03:00|7229.5|7226.7|7229.5|7226.7|7230.4|7227.6|7229.5|7226.7|62
1628013790000|2021-08-03 18:03:10|7229.2|7226.4|7228.4|7225.6|7229.2|7226.4|7228.4|7225.6|3
1628013800000|2021-08-03 18:03:20|7228.5|7225.7|7229.5|7226.7|7230|7227.2|7228.5|7225.7|7
1628013810000|2021-08-03 18:03:30|7229.4|7226.6|7230|7227.2|7230.4|7227.6|7229.4|7226.6|20
1628013820000|2021-08-03 18:03:40|7229.4|7226.6|7230.4|7227.6|7230.4|7227.6|7229|7226.2|15
1628013830000|2021-08-03 18:03:50|||||||||11
1628013840000|2021-08-03 18:04:00|7229.4|7226.6|7229|7226.2|7229.4|7226.6|7229|7226.2|21
1628013850000|2021-08-03 18:04:10|7228.9|7226.1|7229|7226.2|7229.4|7226.6|7228|7225.2|8
1628013860000|2021-08-03 18:04:20|7228.7|7225.9|7228.3|7225.5|7228.7|7225.9|7227.9|7225.1|9
1628013870000|2021-08-03 18:04:30|7227.9|7225.1|7228|7225.2|7228.4|7225.6|7227.9|7225.1|8
1628013880000|2021-08-03 18:04:40|7228.4|7225.6|7228|7225.2|7228.4|7225.6|7227.5|7224.7|4
1628013890000|2021-08-03 18:04:50|7228.3|7225.5|7226.9|7224.1|7228.3|7225.5|7226.9|7224.1|12
1628013900000|2021-08-03 18:05:00|7226.5|7223.7|7228.4|7225.6|7229.5|7226.7|7226.4|7223.6|30
1628013910000|2021-08-03 18:05:10|7228|7225.2|7228.4|7225.6|7228.5|7225.7|7228|7225.2|4
1628013920000|2021-08-03 18:05:20|7228.9|7226.1|7228.4|7225.6|7228.9|7226.1|7228.4|7225.6|23
1628013930000|2021-08-03 18:05:30|7228.8|7226|7227.9|7225.1|7228.8|7226|7226.9|7224.1|18
1628013940000|2021-08-03 18:05:40|7228.3|7225.5|7228.4|7225.6|7228.4|7225.6|7227.9|7225.1|5
1628013950000|2021-08-03 18:05:50|7229.3|7226.5|7229.4|7226.6|7229.8|7227|7228.4|7225.6|42
1628013960000|2021-08-03 18:06:00|7229.5|7226.7|7232.4|7229.6|7232.9|7230.1|7229.5|7226.7|31
1628013970000|2021-08-03 18:06:10|7232.3|7229.5|7231.9|7229.1|7232.3|7229.5|7231.9|7229.1|4
1628013980000|2021-08-03 18:06:20|7231.4|7228.6|7232.8|7230|7234|7231.2|7231|7228.2|18
1628013990000|2021-08-03 18:06:30|7232.4|7229.6|7231.4|7228.6|7232.9|7230.1|7231.4|7228.6|67
1628014000000|2021-08-03 18:06:40|7231.8|7229|7230.9|7228.1|7232.4|7229.6|7230.5|7227.7|13
1628014010000|2021-08-03 18:06:50|7231.3|7228.5|7232.4|7229.6|7232.4|7229.6|7231.3|7228.5|12
1628014020000|2021-08-03 18:07:00|7231.9|7229.1|7231.4|7228.6|7231.9|7229.1|7230.5|7227.7|12
1628014030000|2021-08-03 18:07:10|7231.3|7228.5|7230.3|7227.5|7231.3|7228.5|7230.3|7227.5|2
1628014040000|2021-08-03 18:07:20|7230.4|7227.6|7229.3|7226.5|7230.4|7227.6|7228.9|7226.1|13
1628014050000|2021-08-03 18:07:30|7228.9|7226.1|7229.9|7227.1|7230.4|7227.6|7228.9|7226.1|18
1628014060000|2021-08-03 18:07:40|7229.5|7226.7|7227.9|7225.1|7229.9|7227.1|7227.9|7225.1|2
1628014070000|2021-08-03 18:07:50|7227.8|7225|7228.3|7225.5|7228.3|7225.5|7227.8|7225|11
1628014080000|2021-08-03 18:08:00|7227.5|7224.7|7227.3|7224.5|7227.5|7224.7|7226.8|7224|46
1628014090000|2021-08-03 18:08:10|7227.8|7225|7228.3|7225.5|7228.3|7225.5|7227.4|7224.6|10
1628014100000|2021-08-03 18:08:20|7229.3|7226.5|7228.8|7226|7229.3|7226.5|7228.4|7225.6|20
1628014110000|2021-08-03 18:08:30|7228.9|7226.1|7227.8|7225|7229.3|7226.5|7227.4|7224.6|19
1628014120000|2021-08-03 18:08:40|7227.9|7225.1|7228.3|7225.5|7228.3|7225.5|7227.8|7225|9
1628014130000|2021-08-03 18:08:50|7227.8|7225|7227.4|7224.6|7227.8|7225|7226.3|7223.5|32
1628014140000|2021-08-03 18:09:00|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|13
1628014150000|2021-08-03 18:09:10|7227.4|7224.6|7226.3|7223.5|7227.4|7224.6|7226.3|7223.5|8
1628014160000|2021-08-03 18:09:20|7226.9|7224.1|7228.3|7225.5|7228.3|7225.5|7226.4|7223.6|19
1628014170000|2021-08-03 18:09:30|||||||||15
1628014180000|2021-08-03 18:09:40|7227.5|7224.7|7227.9|7225.1|7228.3|7225.5|7227.4|7224.6|11
1628014190000|2021-08-03 18:09:50|7227.8|7225|7228.8|7226|7229.2|7226.4|7227.8|7225|23
1628014200000|2021-08-03 18:10:00|7229.3|7226.5|7229.8|7227|7230.3|7227.5|7228.8|7226|20
1628014210000|2021-08-03 18:10:10|7229.4|7226.6|7228.4|7225.6|7229.4|7226.6|7228.4|7225.6|13
1628014220000|2021-08-03 18:10:20|7228.3|7225.5|7226.8|7224|7228.3|7225.5|7226.4|7223.6|72
1628014230000|2021-08-03 18:10:30|7226.3|7223.5|7226.8|7224|7226.8|7224|7226.3|7223.5|22
1628014240000|2021-08-03 18:10:40|7226.4|7223.6|7227.3|7224.5|7227.3|7224.5|7226.4|7223.6|12
1628014250000|2021-08-03 18:10:50|7226.9|7224.1|7226.8|7224|7227.3|7224.5|7226.8|7224|15
1628014260000|2021-08-03 18:11:00|7227.2|7224.4|7226.8|7224|7227.3|7224.5|7226.4|7223.6|20
1628014270000|2021-08-03 18:11:10|7226.4|7223.6|7226.4|7223.6|7226.8|7224|7226.4|7223.6|12
1628014280000|2021-08-03 18:11:20|7226.8|7224|7228.4|7225.6|7228.5|7225.7|7226.8|7224|47
1628014290000|2021-08-03 18:11:30|7228.8|7226|7229.4|7226.6|7229.4|7226.6|7228.8|7226|16
1628014300000|2021-08-03 18:11:40|7229.8|7227|7228.3|7225.5|7230.2|7227.4|7228.3|7225.5|61
1628014310000|2021-08-03 18:11:50|7228.8|7226|7228.8|7226|7228.8|7226|7228.2|7225.4|17
1628014320000|2021-08-03 18:12:00|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|13
1628014330000|2021-08-03 18:12:10|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|22
1628014340000|2021-08-03 18:12:20|7228.8|7226|7227.4|7224.6|7229.2|7226.4|7226.9|7224.1|33
1628014350000|2021-08-03 18:12:30|7227.3|7224.5|7228.8|7226|7229.4|7226.6|7227.3|7224.5|26
1628014360000|2021-08-03 18:12:40|7229.3|7226.5|7231.3|7228.5|7231.3|7228.5|7228.8|7226|40
1628014370000|2021-08-03 18:12:50|7231.8|7229|7231.4|7228.6|7232.3|7229.5|7231.3|7228.5|23
1628014380000|2021-08-03 18:13:00|7231.8|7229|7231.4|7228.6|7231.8|7229|7231.4|7228.6|1
1628014390000|2021-08-03 18:13:10|7231.3|7228.5|7230.8|7228|7231.3|7228.5|7230.8|7228|20
1628014400000|2021-08-03 18:13:20|7230.4|7227.6|7228.8|7226|7230.4|7227.6|7228.8|7226|43
1628014410000|2021-08-03 18:13:30|7228.4|7225.6|7230.3|7227.5|7230.3|7227.5|7228.4|7225.6|38
1628014420000|2021-08-03 18:13:40|7230.8|7228|7229.4|7226.6|7230.8|7228|7229.4|7226.6|9
1628014430000|2021-08-03 18:13:50|7229.3|7226.5|7228.5|7225.7|7229.4|7226.6|7228.5|7225.7|17
1628014440000|2021-08-03 18:14:00|7227.9|7225.1|7227.9|7225.1|7228.5|7225.7|7227.9|7225.1|16
1628014450000|2021-08-03 18:14:10|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|7227.9|7225.1|6
1628014460000|2021-08-03 18:14:20|7228|7225.2|7228.3|7225.5|7228.4|7225.6|7227.9|7225.1|10
1628014470000|2021-08-03 18:14:30|7228.4|7225.6|7228.4|7225.6|7229.4|7226.6|7228|7225.2|9
1628014480000|2021-08-03 18:14:40|7228.5|7225.7|7229.4|7226.6|7229.4|7226.6|7228.5|7225.7|21
1628014490000|2021-08-03 18:14:50|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|7228.6|7225.8|10
1628014500000|2021-08-03 18:15:00|7229.4|7226.6|7229|7226.2|7230.9|7228.1|7228.5|7225.7|37
1628014510000|2021-08-03 18:15:10|7229.4|7226.6|7228.5|7225.7|7229.4|7226.6|7228.5|7225.7|13
1628014520000|2021-08-03 18:15:20|7229.3|7226.5|7226.9|7224.1|7229.3|7226.5|7226.5|7223.7|27
1628014530000|2021-08-03 18:15:30|7227.3|7224.5|7226.4|7223.6|7227.4|7224.6|7226|7223.2|35
1628014540000|2021-08-03 18:15:40|7226.5|7223.7|7225.5|7222.7|7227.2|7224.4|7225.5|7222.7|70
1628014550000|2021-08-03 18:15:50|7225.4|7222.6|7225|7222.2|7225.4|7222.6|7225|7222.2|13
1628014560000|2021-08-03 18:16:00|7225.4|7222.6|7227.4|7224.6|7228.4|7225.6|7225.4|7222.6|30
1628014570000|2021-08-03 18:16:10|7228.2|7225.4|7227.4|7224.6|7229.5|7226.7|7227.4|7224.6|75
1628014580000|2021-08-03 18:16:20|7227|7224.2|7228.5|7225.7|7228.5|7225.7|7226.8|7224|26
1628014590000|2021-08-03 18:16:30|7228.3|7225.5|7230.5|7227.7|7231.3|7228.5|7228.3|7225.5|27
1628014600000|2021-08-03 18:16:40|7230.3|7227.5|7229.4|7226.6|7230.3|7227.5|7229.4|7226.6|10
1628014610000|2021-08-03 18:16:50|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|7
1628014620000|2021-08-03 18:17:00|7229.4|7226.6|7227.9|7225.1|7229.4|7226.6|7227|7224.2|8
1628014630000|2021-08-03 18:17:10|7227.8|7225|7227.4|7224.6|7228.4|7225.6|7227|7224.2|8
1628014640000|2021-08-03 18:17:20|7227.9|7225.1|7228.3|7225.5|7228.3|7225.5|7227.4|7224.6|6
1628014660000|2021-08-03 18:17:40|7228.4|7225.6|7227.5|7224.7|7228.4|7225.6|7227.3|7224.5|30
1628014670000|2021-08-03 18:17:50|7228.3|7225.5|7229.3|7226.5|7229.3|7226.5|7228.3|7225.5|8
1628014680000|2021-08-03 18:18:00|7228.9|7226.1|7229.4|7226.6|7229.5|7226.7|7228.4|7225.6|61
1628014690000|2021-08-03 18:18:10|7229|7226.2|7228.4|7225.6|7229|7226.2|7228.4|7225.6|9
1628014700000|2021-08-03 18:18:20|7229.3|7226.5|7229.3|7226.5|7229.5|7226.7|7229.3|7226.5|61
1628014710000|2021-08-03 18:18:30|7229.4|7226.6|7227.9|7225.1|7229.4|7226.6|7227.5|7224.7|66
1628014720000|2021-08-03 18:18:40|7227.5|7224.7|7227.4|7224.6|7227.5|7224.7|7227.4|7224.6|7
1628014730000|2021-08-03 18:18:50|7228|7225.2|7227.5|7224.7|7229.4|7226.6|7227.5|7224.7|37
1628014740000|2021-08-03 18:19:00|7227.4|7224.6|7226.4|7223.6|7227.4|7224.6|7226.3|7223.5|48
1628014750000|2021-08-03 18:19:10|7225.6|7222.8|7225.4|7222.6|7225.6|7222.8|7225.4|7222.6|21
1628014760000|2021-08-03 18:19:20|7226.4|7223.6|7225.4|7222.6|7226.4|7223.6|7225.4|7222.6|32
1628014770000|2021-08-03 18:19:30|7225.5|7222.7|7226.4|7223.6|7227.7|7224.9|7225.5|7222.7|615
1628014780000|2021-08-03 18:19:40|7225.9|7223.1|7222.3|7219.5|7225.9|7223.1|7221.9|7219.1|176
1628014790000|2021-08-03 18:19:50|7221.9|7219.1|7220.4|7217.6|7222.3|7219.5|7220.4|7217.6|20
1628014800000|2021-08-03 18:20:00|7219.5|7216.7|7221.4|7218.6|7221.5|7218.7|7217.9|7215.1|432
1628014810000|2021-08-03 18:20:10|7221.5|7218.7|7220.5|7217.7|7222|7219.2|7220.1|7217.3|89
1628014820000|2021-08-03 18:20:20|7220.4|7217.6|7221|7218.2|7222.5|7219.7|7219.6|7216.8|99
1628014830000|2021-08-03 18:20:30|7220.6|7217.8|7220.6|7217.8|7221|7218.2|7220.5|7217.7|11
1628014840000|2021-08-03 18:20:40|7220|7217.2|7221.5|7218.7|7221.5|7218.7|7220|7217.2|22
1628014850000|2021-08-03 18:20:50|7221.1|7218.3|7220.6|7217.8|7222.5|7219.7|7220.6|7217.8|17
1628014860000|2021-08-03 18:21:00|7221.4|7218.6|7221.5|7218.7|7221.5|7218.7|7220.5|7217.7|48
1628014870000|2021-08-03 18:21:10|7222.5|7219.7|7221.5|7218.7|7222.5|7219.7|7221.5|7218.7|18
1628014880000|2021-08-03 18:21:20|7221.4|7218.6|7221.4|7218.6|7221.5|7218.7|7221.4|7218.6|10
1628014890000|2021-08-03 18:21:30|7221|7218.2|7220.5|7217.7|7221.4|7218.6|7220.5|7217.7|71
1628014900000|2021-08-03 18:21:40|7220.4|7217.6|7218.6|7215.8|7220.4|7217.6|7217.5|7214.7|62
1628014910000|2021-08-03 18:21:50|7218.9|7216.1|7219.6|7216.8|7219.6|7216.8|7218.5|7215.7|71
1628014920000|2021-08-03 18:22:00|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|7219.5|7216.7|262
1628014930000|2021-08-03 18:22:10|7220.4|7217.6|7219|7216.2|7220.4|7217.6|7219|7216.2|12
1628014940000|2021-08-03 18:22:20|7219.4|7216.6|7221.4|7218.6|7221.4|7218.6|7219.4|7216.6|32
1628014950000|2021-08-03 18:22:30|7221.3|7218.5|7221.5|7218.7|7222.3|7219.5|7220.5|7217.7|46
1628014960000|2021-08-03 18:22:40|7221.9|7219.1|7222|7219.2|7222.4|7219.6|7221.4|7218.6|19
1628014970000|2021-08-03 18:22:50|7222.4|7219.6|7222|7219.2|7222.4|7219.6|7221.4|7218.6|30
1628014980000|2021-08-03 18:23:00|7221.5|7218.7|7222|7219.2|7222.4|7219.6|7220.5|7217.7|11
1628014990000|2021-08-03 18:23:10|7221.9|7219.1|7221.5|7218.7|7222.4|7219.6|7221.4|7218.6|16
1628015000000|2021-08-03 18:23:20|7221.9|7219.1|7222.5|7219.7|7222.5|7219.7|7221.9|7219.1|31
1628015010000|2021-08-03 18:23:30|7223.4|7220.6|7225|7222.2|7225.4|7222.6|7223.4|7220.6|52
1628015020000|2021-08-03 18:23:40|7225.4|7222.6|7226.9|7224.1|7227.9|7225.1|7225|7222.2|94
1628015030000|2021-08-03 18:23:50|7226.6|7223.8|7230.4|7227.6|7230.4|7227.6|7226.5|7223.7|18
1628015040000|2021-08-03 18:24:00|7230.5|7227.7|7227.9|7225.1|7230.5|7227.7|7227.9|7225.1|52
1628015050000|2021-08-03 18:24:10|7227.4|7224.6|7226.5|7223.7|7228.4|7225.6|7226.5|7223.7|10
1628015060000|2021-08-03 18:24:20|7225.8|7223|7224|7221.2|7226.4|7223.6|7223.9|7221.1|6
1628015070000|2021-08-03 18:24:30|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224|7221.2|13
1628015080000|2021-08-03 18:24:40|7223.9|7221.1|7223.8|7221|7223.9|7221.1|7223|7220.2|17
1628015090000|2021-08-03 18:24:50|7223.5|7220.7|7224.2|7221.4|7224.3|7221.5|7222.4|7219.6|13
1628015100000|2021-08-03 18:25:00|7224.3|7221.5|7229.4|7226.6|7231.3|7228.5|7224.3|7221.5|180
1628015110000|2021-08-03 18:25:10|7230.2|7227.4|7228.4|7225.6|7231.3|7228.5|7228.4|7225.6|90
1628015120000|2021-08-03 18:25:20|7228.8|7226|7225.8|7223|7228.8|7226|7225.4|7222.6|26
1628015130000|2021-08-03 18:25:30|7226.3|7223.5|7222.4|7219.6|7226.3|7223.5|7222.4|7219.6|124
1628015140000|2021-08-03 18:25:40|7222.3|7219.5|7222.9|7220.1|7223.3|7220.5|7221.4|7218.6|29
1628015150000|2021-08-03 18:25:50|7223.3|7220.5|7221.4|7218.6|7223.3|7220.5|7221.4|7218.6|10
1628015160000|2021-08-03 18:26:00|7221.8|7219|7221.3|7218.5|7222.4|7219.6|7220.9|7218.1|42
1628015170000|2021-08-03 18:26:10|7221.4|7218.6|7222.4|7219.6|7223.4|7220.6|7221.4|7218.6|33
1628015180000|2021-08-03 18:26:20|7222.5|7219.7|7225.3|7222.5|7225.4|7222.6|7222.5|7219.7|44
1628015190000|2021-08-03 18:26:30|7225.2|7222.4|7223.4|7220.6|7225.2|7222.4|7223.4|7220.6|29
1628015200000|2021-08-03 18:26:40|7224.3|7221.5|7220.9|7218.1|7224.3|7221.5|7219.5|7216.7|72
1628015210000|2021-08-03 18:26:50|7220.4|7217.6|7218.8|7216|7222.3|7219.5|7218.8|7216|32
1628015220000|2021-08-03 18:27:00|7218.4|7215.6|7219.9|7217.1|7220.4|7217.6|7218.4|7215.6|52
1628015230000|2021-08-03 18:27:10|7219.4|7216.6|7220.3|7217.5|7220.3|7217.5|7219.4|7216.6|35
1628015240000|2021-08-03 18:27:20|7220.7|7217.9|7218.4|7215.6|7221.4|7218.6|7218.4|7215.6|117
1628015250000|2021-08-03 18:27:30|7218.3|7215.5|7214.5|7211.7|7218.3|7215.5|7214.5|7211.7|169
1628015260000|2021-08-03 18:27:40|7214.6|7211.8|7219.3|7216.5|7219.3|7216.5|7214.6|7211.8|166
1628015270000|2021-08-03 18:27:50|7219.5|7216.7|7218.3|7215.5|7219.5|7216.7|7217.5|7214.7|282
1628015280000|2021-08-03 18:28:00|7218.5|7215.7|7229.2|7226.4|7229.2|7226.4|7218.4|7215.6|438
1628015290000|2021-08-03 18:28:10|7229.8|7227|7228.5|7225.7|7231.4|7228.6|7228.3|7225.5|301
1628015300000|2021-08-03 18:28:20|7228.4|7225.6|7229.5|7226.7|7229.5|7226.7|7227.5|7224.7|346
1628015310000|2021-08-03 18:28:30|7229.4|7226.6|7232.5|7229.7|7232.5|7229.7|7229.3|7226.5|446
1628015320000|2021-08-03 18:28:40|7231.3|7228.5|7231.4|7228.6|7234.5|7231.7|7230.4|7227.6|581
1628015330000|2021-08-03 18:28:50|7231.5|7228.7|7232.3|7229.5|7233.3|7230.5|7231.3|7228.5|280
1628015340000|2021-08-03 18:29:00|7231.4|7228.6|7229.3|7226.5|7231.4|7228.6|7228.3|7225.5|365
1628015350000|2021-08-03 18:29:10|7228.3|7225.5|7229.2|7226.4|7229.3|7226.5|7227.3|7224.5|864
1628015360000|2021-08-03 18:29:20|7229.1|7226.3|7228.2|7225.4|7230.1|7227.3|7228.1|7225.3|260
1628015370000|2021-08-03 18:29:30|7228|7225.2|7232.2|7229.4|7232.2|7229.4|7227.2|7224.4|406
1628015380000|2021-08-03 18:29:40|7232.3|7229.5|7239.2|7236.4|7239.3|7236.5|7232.3|7229.5|273
1628015390000|2021-08-03 18:29:50|7240|7237.2|7230.4|7227.6|7240.2|7237.4|7230.3|7227.5|826
1628015400000|2021-08-03 18:30:00|7230.3|7227.5|7226.4|7223.6|7230.3|7227.5|7224.4|7221.6|800
1628015410000|2021-08-03 18:30:10|7226.9|7224.1|7226|7223.2|7227.4|7224.6|7225.4|7222.6|99
1628015420000|2021-08-03 18:30:20|7226.4|7223.6|7228.4|7225.6|7228.4|7225.6|7225.9|7223.1|72
1628015430000|2021-08-03 18:30:30|7228.5|7225.7|7226.4|7223.6|7229.4|7226.6|7226|7223.2|50
1628015440000|2021-08-03 18:30:40|7227|7224.2|7224|7221.2|7227.4|7224.6|7222.4|7219.6|620
1628015450000|2021-08-03 18:30:50|7223.5|7220.7|7229.4|7226.6|7229.4|7226.6|7223.5|7220.7|151
1628015460000|2021-08-03 18:31:00|7229|7226.2|7226.4|7223.6|7229|7226.2|7226.4|7223.6|41
1628015470000|2021-08-03 18:31:10|7226.3|7223.5|7225.8|7223|7226.3|7223.5|7222.8|7220|101
1628015480000|2021-08-03 18:31:20|7226.4|7223.6|7227.2|7224.4|7227.2|7224.4|7226.4|7223.6|15
1628015490000|2021-08-03 18:31:30|7227.4|7224.6|7228.3|7225.5|7228.3|7225.5|7227.4|7224.6|115
1628015500000|2021-08-03 18:31:40|||||||||2
1628015510000|2021-08-03 18:31:50|7228.8|7226|7229.3|7226.5|7229.3|7226.5|7228.8|7226|50
1628015520000|2021-08-03 18:32:00|7228.8|7226|7227.4|7224.6|7228.8|7226|7227.4|7224.6|20
1628015530000|2021-08-03 18:32:10|7228.4|7225.6|7227.4|7224.6|7228.4|7225.6|7227.4|7224.6|50
1628015540000|2021-08-03 18:32:20|7226.8|7224|7226.4|7223.6|7227.3|7224.5|7226.3|7223.5|29
1628015550000|2021-08-03 18:32:30|7226.3|7223.5|7223.9|7221.1|7226.4|7223.6|7223.5|7220.7|125
1628015560000|2021-08-03 18:32:40|7223.5|7220.7|7221.5|7218.7|7223.5|7220.7|7221.4|7218.6|60
1628015570000|2021-08-03 18:32:50|7223|7220.2|7223.4|7220.6|7223.4|7220.6|7222.5|7219.7|50
1628015580000|2021-08-03 18:33:00|7223.3|7220.5|7222.5|7219.7|7223.3|7220.5|7222|7219.2|7
1628015590000|2021-08-03 18:33:10|7222|7219.2|7222|7219.2|7222.5|7219.7|7221.5|7218.7|17
1628015600000|2021-08-03 18:33:20|7221.5|7218.7|7221.5|7218.7|7222.5|7219.7|7221.4|7218.6|15
1628015610000|2021-08-03 18:33:30|7221.9|7219.1|7222|7219.2|7222.5|7219.7|7221.5|7218.7|19
1628015620000|2021-08-03 18:33:40|7222.4|7219.6|7222.5|7219.7|7222.5|7219.7|7222.4|7219.6|2
1628015630000|2021-08-03 18:33:50|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7
1628015640000|2021-08-03 18:34:00|7221.5|7218.7|7220.5|7217.7|7221.5|7218.7|7220.5|7217.7|43
1628015650000|2021-08-03 18:34:10|7220.9|7218.1|7222.8|7220|7222.8|7220|7220.5|7217.7|77
1628015660000|2021-08-03 18:34:20|7222.4|7219.6|7222.5|7219.7|7222.9|7220.1|7222|7219.2|26
1628015670000|2021-08-03 18:34:30|7222.9|7220.1|7221.9|7219.1|7222.9|7220.1|7221.9|7219.1|8
1628015680000|2021-08-03 18:34:40|7222.3|7219.5|7222.4|7219.6|7222.4|7219.6|7221.9|7219.1|1
1628015690000|2021-08-03 18:34:50|7221.8|7219|7222.4|7219.6|7222.4|7219.6|7221.8|7219|26
1628015700000|2021-08-03 18:35:00|7222.8|7220|7224.4|7221.6|7224.4|7221.6|7222.4|7219.6|15
1628015710000|2021-08-03 18:35:10|7224.3|7221.5|7223.5|7220.7|7224.4|7221.6|7223.4|7220.6|15
1628015720000|2021-08-03 18:35:20|7223.4|7220.6|7221.9|7219.1|7223.4|7220.6|7221.9|7219.1|16
1628015730000|2021-08-03 18:35:30|7221.8|7219|7221.4|7218.6|7221.9|7219.1|7221.4|7218.6|0
1628015740000|2021-08-03 18:35:40|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|2
1628015750000|2021-08-03 18:35:50|7222|7219.2|7222.4|7219.6|7222.4|7219.6|7221.4|7218.6|7
1628015760000|2021-08-03 18:36:00|7222|7219.2|7223.2|7220.4|7223.2|7220.4|7221.9|7219.1|3
1628015770000|2021-08-03 18:36:10|7223.4|7220.6|7224.2|7221.4|7224.8|7222|7223.4|7220.6|450
1628015780000|2021-08-03 18:36:20|7223.8|7221|7224.8|7222|7224.8|7222|7223.8|7221|3
1628015800000|2021-08-03 18:36:40|7225.2|7222.4|7224.8|7222|7225.2|7222.4|7224.8|7222|3
1628015810000|2021-08-03 18:36:50|7225.2|7222.4|7224.3|7221.5|7225.2|7222.4|7224.3|7221.5|7
1628015820000|2021-08-03 18:37:00|7225.2|7222.4|7225.3|7222.5|7225.3|7222.5|7225.2|7222.4|10
1628015830000|2021-08-03 18:37:10|7224.8|7222|7224.8|7222|7224.8|7222|7224.8|7222|6
1628015850000|2021-08-03 18:37:30|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|5
1628015860000|2021-08-03 18:37:40|7225.3|7222.5|7225.2|7222.4|7225.3|7222.5|7224.8|7222|26
1628015870000|2021-08-03 18:37:50|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|6
1628015880000|2021-08-03 18:38:00|7225.2|7222.4|7225.3|7222.5|7225.3|7222.5|7225.2|7222.4|31
1628015890000|2021-08-03 18:38:10|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|5
1628015900000|2021-08-03 18:38:20|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|8
1628015920000|2021-08-03 18:38:40|||||||||1
1628015930000|2021-08-03 18:38:50|7224.9|7222.1|7225.2|7222.4|7225.2|7222.4|7223.5|7220.7|55
1628015950000|2021-08-03 18:39:10|7225.3|7222.5|7229.3|7226.5|7230.2|7227.4|7225.3|7222.5|72
1628015960000|2021-08-03 18:39:20|7229.2|7226.4|7228.3|7225.5|7229.2|7226.4|7228.3|7225.5|6
1628015970000|2021-08-03 18:39:30|7228.2|7225.4|7228.7|7225.9|7228.7|7225.9|7227.3|7224.5|57
1628015980000|2021-08-03 18:39:40|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1628015990000|2021-08-03 18:39:50|7228.2|7225.4|7227.8|7225|7228.2|7225.4|7227.8|7225|1
1628016000000|2021-08-03 18:40:00|7228.2|7225.4|7232.1|7229.3|7232.6|7229.8|7227.3|7224.5|49
1628016010000|2021-08-03 18:40:10|7231.2|7228.4|7231.2|7228.4|7231.6|7228.8|7231.2|7228.4|1
1628016020000|2021-08-03 18:40:20|7230.8|7228|7231.1|7228.3|7231.2|7228.4|7230.7|7227.9|1
1628016030000|2021-08-03 18:40:30|7231.2|7228.4|7231.2|7228.4|7231.6|7228.8|7231.2|7228.4|0
1628016040000|2021-08-03 18:40:40|||||||||1
1628016050000|2021-08-03 18:40:50|7231.6|7228.8|7232.7|7229.9|7233.2|7230.4|7231.6|7228.8|4
1628016060000|2021-08-03 18:41:00|7232.8|7230|7232.3|7229.5|7233.2|7230.4|7232.3|7229.5|2
1628016070000|2021-08-03 18:41:10|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|7231.8|7229|4
1628016080000|2021-08-03 18:41:20|7232.4|7229.6|7233.2|7230.4|7233.6|7230.8|7232.4|7229.6|14
1628016090000|2021-08-03 18:41:30|7233.6|7230.8|7236.2|7233.4|7236.2|7233.4|7233.6|7230.8|10
1628016100000|2021-08-03 18:41:40|||||||||4
1628016110000|2021-08-03 18:41:50|7235.8|7233|7236.3|7233.5|7236.3|7233.5|7235.8|7233|22
1628016120000|2021-08-03 18:42:00|7237.2|7234.4|7238.2|7235.4|7238.2|7235.4|7236.7|7233.9|31
1628016130000|2021-08-03 18:42:10|7237.8|7235|7236.8|7234|7238.2|7235.4|7236.4|7233.6|337
1628016140000|2021-08-03 18:42:20|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7236.3|7233.5|5
1628016150000|2021-08-03 18:42:30|7237.1|7234.3|7236.8|7234|7237.1|7234.3|7236.3|7233.5|1
1628016160000|2021-08-03 18:42:40|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|0
1628016170000|2021-08-03 18:42:50|7236.8|7234|7236.2|7233.4|7236.8|7234|7235.8|7233|3
1628016180000|2021-08-03 18:43:00|7235.8|7233|7235.8|7233|7236.3|7233.5|7235.8|7233|39
1628016190000|2021-08-03 18:43:10|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|0
1628016240000|2021-08-03 18:44:00|7234.9|7232.1|7234.8|7232|7234.9|7232.1|7234.8|7232|10
1628016250000|2021-08-03 18:44:10|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|1
1628016260000|2021-08-03 18:44:20|7234.9|7232.1|7235.4|7232.6|7235.4|7232.6|7234.9|7232.1|1
1628016270000|2021-08-03 18:44:30|7234.9|7232.1|7234.4|7231.6|7234.9|7232.1|7234.4|7231.6|3
1628016290000|2021-08-03 18:44:50|7235.4|7232.6|7234.9|7232.1|7235.4|7232.6|7234.9|7232.1|12
1628016300000|2021-08-03 18:45:00|7235.4|7232.6|7235.8|7233|7236.7|7233.9|7235.4|7232.6|49
1628016310000|2021-08-03 18:45:10|||||||||20
1628016320000|2021-08-03 18:45:20|7236.3|7233.5|7235.8|7233|7236.3|7233.5|7235.8|7233|17
1628016330000|2021-08-03 18:45:30|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|12
1628016340000|2021-08-03 18:45:40|||||||||2
1628016350000|2021-08-03 18:45:50|7236.3|7233.5|7236.3|7233.5|7236.8|7234|7236.3|7233.5|5
1628016360000|2021-08-03 18:46:00|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|0
1628016370000|2021-08-03 18:46:10|7237.2|7234.4|7237.3|7234.5|7237.3|7234.5|7236.8|7234|23
1628016380000|2021-08-03 18:46:20|7238.2|7235.4|7240.3|7237.5|7240.3|7237.5|7238.2|7235.4|52
1628016390000|2021-08-03 18:46:30|7241.2|7238.4|7242.3|7239.5|7242.3|7239.5|7241.2|7238.4|35
1628016400000|2021-08-03 18:46:40|||||||||1
1628016410000|2021-08-03 18:46:50|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|6
1628016420000|2021-08-03 18:47:00|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|4
1628016430000|2021-08-03 18:47:10|7241.3|7238.5|7241.3|7238.5|7241.8|7239|7241.3|7238.5|0
1628016440000|2021-08-03 18:47:20|7242.2|7239.4|7242.3|7239.5|7242.3|7239.5|7242.2|7239.4|3
1628016450000|2021-08-03 18:47:30|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|6
1628016460000|2021-08-03 18:47:40|7242.2|7239.4|7242.8|7240|7242.8|7240|7242.2|7239.4|1
1628016470000|2021-08-03 18:47:50|7243.3|7240.5|7242.8|7240|7243.8|7241|7242.8|7240|0
1628016480000|2021-08-03 18:48:00|7242.3|7239.5|7241.8|7239|7242.7|7239.9|7241.8|7239|37
1628016490000|2021-08-03 18:48:10|7241.3|7238.5|7242.2|7239.4|7242.2|7239.4|7241.3|7238.5|1
1628016500000|2021-08-03 18:48:20|7241.8|7239|7241.3|7238.5|7241.8|7239|7241.3|7238.5|2
1628016510000|2021-08-03 18:48:30|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|0
1628016520000|2021-08-03 18:48:40|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|9
1628016540000|2021-08-03 18:49:00|7242.2|7239.4|7241.3|7238.5|7242.2|7239.4|7241.3|7238.5|3
1628016550000|2021-08-03 18:49:10|7242.2|7239.4|7241.3|7238.5|7242.3|7239.5|7241.3|7238.5|9
1628016560000|2021-08-03 18:49:20|7241.8|7239|7241.3|7238.5|7241.8|7239|7241.3|7238.5|18
1628016570000|2021-08-03 18:49:30|7241.8|7239|7242.3|7239.5|7242.8|7240|7241.3|7238.5|37
1628016580000|2021-08-03 18:49:40|7243.2|7240.4|7244.3|7241.5|7244.8|7242|7243.2|7240.4|8
1628016590000|2021-08-03 18:49:50|7243.8|7241|7243.8|7241|7245.3|7242.5|7243.8|7241|58
1628016600000|2021-08-03 18:50:00|7244.3|7241.5|7244.8|7242|7244.8|7242|7243.8|7241|4
1628016610000|2021-08-03 18:50:10|7244.2|7241.4|7243.8|7241|7244.2|7241.4|7243.8|7241|2
1628016620000|2021-08-03 18:50:20|7244.2|7241.4|7243.8|7241|7244.3|7241.5|7243.8|7241|8
1628016630000|2021-08-03 18:50:30|7243.3|7240.5|7243.3|7240.5|7243.3|7240.5|7243.3|7240.5|7
1628016640000|2021-08-03 18:50:40|7244.2|7241.4|7243.8|7241|7244.3|7241.5|7243.8|7241|4
1628016650000|2021-08-03 18:50:50|7244.2|7241.4|7244.3|7241.5|7244.3|7241.5|7244.2|7241.4|1
1628016670000|2021-08-03 18:51:10|7243.8|7241|7243.3|7240.5|7243.8|7241|7243.3|7240.5|8
1628016700000|2021-08-03 18:51:40|7243.7|7240.9|7243.2|7240.4|7244.1|7241.3|7243.2|7240.4|2
1628016710000|2021-08-03 18:51:50|7242.7|7239.9|7242.7|7239.9|7243.2|7240.4|7242.7|7239.9|5
1628016720000|2021-08-03 18:52:00|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|2
1628016740000|2021-08-03 18:52:20|7242.7|7239.9|7243.2|7240.4|7243.2|7240.4|7242.7|7239.9|2
1628016750000|2021-08-03 18:52:30|7242.3|7239.5|7242.7|7239.9|7242.7|7239.9|7242.3|7239.5|1
1628016760000|2021-08-03 18:52:40|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|0
1628016770000|2021-08-03 18:52:50|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|2
1628016780000|2021-08-03 18:53:00|7243.2|7240.4|7242.2|7239.4|7243.2|7240.4|7242.2|7239.4|22
1628016790000|2021-08-03 18:53:10|7242.7|7239.9|7241.7|7238.9|7242.7|7239.9|7241.7|7238.9|13
1628016800000|2021-08-03 18:53:20|7242.2|7239.4|7242.3|7239.5|7242.3|7239.5|7242.2|7239.4|3
1628016810000|2021-08-03 18:53:30|7242.2|7239.4|7243.2|7240.4|7243.2|7240.4|7242.2|7239.4|6
1628016820000|2021-08-03 18:53:40|7242.3|7239.5|7243.2|7240.4|7243.2|7240.4|7242.3|7239.5|22
1628016830000|2021-08-03 18:53:50|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|3
1628016840000|2021-08-03 18:54:00|||||||||1
1628016850000|2021-08-03 18:54:10|7242.3|7239.5|7243.2|7240.4|7243.2|7240.4|7242.2|7239.4|3
1628016860000|2021-08-03 18:54:20|7243.7|7240.9|7243.2|7240.4|7243.7|7240.9|7243.2|7240.4|8
1628016890000|2021-08-03 18:54:50|||||||||3
1628016910000|2021-08-03 18:55:10|||||||||1
1628016920000|2021-08-03 18:55:20|||||||||3
1628016940000|2021-08-03 18:55:40|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|10
1628016950000|2021-08-03 18:55:50|7242.2|7239.4|7242.7|7239.9|7242.7|7239.9|7242.2|7239.4|4
1628016960000|2021-08-03 18:56:00|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|0
1628016980000|2021-08-03 18:56:20|||||||||2
1628016990000|2021-08-03 18:56:30|7244.1|7241.3|7244.2|7241.4|7244.2|7241.4|7244.1|7241.3|3
1628017000000|2021-08-03 18:56:40|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|4
1628017010000|2021-08-03 18:56:50|7244.2|7241.4|7244.6|7241.8|7244.7|7241.9|7244.2|7241.4|0
1628017030000|2021-08-03 18:57:10|7244.7|7241.9|7244.2|7241.4|7244.7|7241.9|7244.2|7241.4|8
1628017040000|2021-08-03 18:57:20|7244.6|7241.8|7244.2|7241.4|7244.7|7241.9|7244.2|7241.4|0
1628017060000|2021-08-03 18:57:40|||||||||1
1628017070000|2021-08-03 18:57:50|7243.3|7240.5|7243.2|7240.4|7243.3|7240.5|7243.2|7240.4|1
1628017080000|2021-08-03 18:58:00|7243.6|7240.8|7244.1|7241.3|7244.1|7241.3|7243.2|7240.4|10
1628017090000|2021-08-03 18:58:10|7244.6|7241.8|7244.2|7241.4|7244.6|7241.8|7244.2|7241.4|1
1628017110000|2021-08-03 18:58:30|7244.6|7241.8|7244.2|7241.4|7244.6|7241.8|7244.2|7241.4|0
1628017120000|2021-08-03 18:58:40|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|0
1628017130000|2021-08-03 18:58:50|7244.6|7241.8|7243.7|7240.9|7244.6|7241.8|7243.3|7240.5|2
1628017140000|2021-08-03 18:59:00|7243.3|7240.5|7243.2|7240.4|7243.3|7240.5|7243.2|7240.4|0
1628017150000|2021-08-03 18:59:10|7242.8|7240|7242.8|7240|7242.8|7240|7242.8|7240|2
1628017160000|2021-08-03 18:59:20|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7242.7|7239.9|1
1628017200000|2021-08-03 19:00:00|7242.7|7239.9|7242.7|7239.9|7243.1|7240.3|7242.7|7239.9|2
1628017210000|2021-08-03 19:00:10|7242.2|7239.4|7242.7|7239.9|7243.1|7240.3|7242.2|7239.4|2
1628017220000|2021-08-03 19:00:20|7243.1|7240.3|7242.7|7239.9|7244.2|7241.4|7242.7|7239.9|27
1628017240000|2021-08-03 19:00:40|7243.2|7240.4|7242.8|7240|7243.3|7240.5|7242.7|7239.9|8
1628017250000|2021-08-03 19:00:50|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|2
1628017260000|2021-08-03 19:01:00|7243.3|7240.5|7245.3|7242.5|7245.7|7242.9|7243.3|7240.5|12
1628017270000|2021-08-03 19:01:10|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|1
1628017280000|2021-08-03 19:01:20|7245.3|7242.5|7245.1|7242.3|7245.3|7242.5|7244.7|7241.9|7
1628017290000|2021-08-03 19:01:30|7245.2|7242.4|7245.3|7242.5|7245.3|7242.5|7245.2|7242.4|3
1628017300000|2021-08-03 19:01:40|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|0
1628017310000|2021-08-03 19:01:50|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|1
1628017350000|2021-08-03 19:02:30|||||||||2
1628017370000|2021-08-03 19:02:50|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|1
1628017380000|2021-08-03 19:03:00|7245.1|7242.3|7244.3|7241.5|7245.1|7242.3|7244.3|7241.5|1
1628017400000|2021-08-03 19:03:20|7245.1|7242.3|7244.7|7241.9|7245.1|7242.3|7244.7|7241.9|65
1628017410000|2021-08-03 19:03:30|7244.2|7241.4|7244.1|7241.3|7244.6|7241.8|7244.1|7241.3|12
1628017420000|2021-08-03 19:03:40|7244.2|7241.4|7243.6|7240.8|7244.2|7241.4|7243.2|7240.4|11
1628017430000|2021-08-03 19:03:50|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.3|7240.5|13
1628017440000|2021-08-03 19:04:00|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7243.7|7240.9|1
1628017450000|2021-08-03 19:04:10|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|0
1628017460000|2021-08-03 19:04:20|7243.3|7240.5|7243.7|7240.9|7243.7|7240.9|7243.3|7240.5|2
1628017480000|2021-08-03 19:04:40|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|0
1628017490000|2021-08-03 19:04:50|7244.3|7241.5|7244.7|7241.9|7244.7|7241.9|7244.3|7241.5|2
1628017530000|2021-08-03 19:05:30|7244.3|7241.5|7244.1|7241.3|7244.3|7241.5|7244.1|7241.3|26
1628017540000|2021-08-03 19:05:40|7244.3|7241.5|7244.7|7241.9|7244.7|7241.9|7244.3|7241.5|1
1628017550000|2021-08-03 19:05:50|7245.1|7242.3|7244.3|7241.5|7245.1|7242.3|7244.3|7241.5|15
1628017610000|2021-08-03 19:06:50|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|4
1628017620000|2021-08-03 19:07:00|7242.7|7239.9|7242.3|7239.5|7242.7|7239.9|7241.3|7238.5|17
1628017630000|2021-08-03 19:07:10|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|3
1628017660000|2021-08-03 19:07:40|7241.3|7238.5|7241.3|7238.5|7242.2|7239.4|7241.3|7238.5|6
1628017670000|2021-08-03 19:07:50|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|16
1628017680000|2021-08-03 19:08:00|7241.1|7238.3|7240.7|7237.9|7241.3|7238.5|7240.7|7237.9|9
1628017690000|2021-08-03 19:08:10|7240.3|7237.5|7240.2|7237.4|7240.3|7237.5|7239.3|7236.5|25
1628017700000|2021-08-03 19:08:20|7239.7|7236.9|7240.2|7237.4|7240.2|7237.4|7239.7|7236.9|0
1628017710000|2021-08-03 19:08:30|7240.1|7237.3|7240.7|7237.9|7241.2|7238.4|7240.1|7237.3|4
1628017740000|2021-08-03 19:09:00|7241.1|7238.3|7240.7|7237.9|7241.1|7238.3|7240.3|7237.5|9
1628017750000|2021-08-03 19:09:10|7241.1|7238.3|7240.7|7237.9|7241.1|7238.3|7240.7|7237.9|0
1628017760000|2021-08-03 19:09:20|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|0
1628017790000|2021-08-03 19:09:50|||||||||1
1628017800000|2021-08-03 19:10:00|7241.3|7238.5|7241.7|7238.9|7241.7|7238.9|7241.3|7238.5|2
1628017820000|2021-08-03 19:10:20|7242.1|7239.3|7242.2|7239.4|7242.2|7239.4|7242.1|7239.3|7
1628017830000|2021-08-03 19:10:30|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|1
1628017850000|2021-08-03 19:10:50|7242.7|7239.9|7242.3|7239.5|7242.7|7239.9|7242.3|7239.5|2
1628017860000|2021-08-03 19:11:00|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|0
1628017870000|2021-08-03 19:11:10|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|0
1628017880000|2021-08-03 19:11:20|||||||||2
1628017890000|2021-08-03 19:11:30|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|6
1628017930000|2021-08-03 19:12:10|7241.2|7238.4|7240.3|7237.5|7241.3|7238.5|7240.3|7237.5|6
1628017960000|2021-08-03 19:12:40|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|3
1628018010000|2021-08-03 19:13:30|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7
1628018020000|2021-08-03 19:13:40|7240.2|7237.4|7239.3|7236.5|7240.2|7237.4|7239.3|7236.5|17
1628018030000|2021-08-03 19:13:50|||||||||1
1628018040000|2021-08-03 19:14:00|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7
1628018050000|2021-08-03 19:14:10|7240.1|7237.3|7238.4|7235.6|7240.2|7237.4|7238.4|7235.6|44
1628018060000|2021-08-03 19:14:20|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|15
1628018080000|2021-08-03 19:14:40|7237.5|7234.7|7237.3|7234.5|7237.5|7234.7|7237.3|7234.5|13
1628018100000|2021-08-03 19:15:00|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|9
1628018110000|2021-08-03 19:15:10|7238.3|7235.5|7237.7|7234.9|7239.2|7236.4|7237.7|7234.9|9
1628018120000|2021-08-03 19:15:20|7238.3|7235.5|7239.2|7236.4|7239.2|7236.4|7238.3|7235.5|4
1628018130000|2021-08-03 19:15:30|7239.3|7236.5|7240.1|7237.3|7240.1|7237.3|7239.3|7236.5|2
1628018140000|2021-08-03 19:15:40|7240.2|7237.4|7239.3|7236.5|7240.2|7237.4|7239.3|7236.5|1
1628018160000|2021-08-03 19:16:00|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|6
1628018170000|2021-08-03 19:16:10|7240.3|7237.5|7240.2|7237.4|7240.3|7237.5|7240.2|7237.4|1
1628018180000|2021-08-03 19:16:20|7240.3|7237.5|7241.1|7238.3|7241.1|7238.3|7240.3|7237.5|2
1628018200000|2021-08-03 19:16:40|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|1
1628018210000|2021-08-03 19:16:50|7240.7|7237.9|7240.7|7237.9|7241.2|7238.4|7240.3|7237.5|2
1628018220000|2021-08-03 19:17:00|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|1
1628018230000|2021-08-03 19:17:10|7241.1|7238.3|7240.7|7237.9|7241.1|7238.3|7240.7|7237.9|2
1628018240000|2021-08-03 19:17:20|7240.3|7237.5|7240.7|7237.9|7240.7|7237.9|7240.3|7237.5|1
1628018250000|2021-08-03 19:17:30|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|0
1628018260000|2021-08-03 19:17:40|7240.7|7237.9|7240.3|7237.5|7240.7|7237.9|7240.3|7237.5|3
1628018270000|2021-08-03 19:17:50|7240.5|7237.7|7241.3|7238.5|7241.7|7238.9|7240.5|7237.7|6
1628018280000|2021-08-03 19:18:00|7242.1|7239.3|7241.8|7239|7242.1|7239.3|7241.8|7239|1
1628018290000|2021-08-03 19:18:10|7241.7|7238.9|7241.3|7238.5|7241.7|7238.9|7241.3|7238.5|0
1628018310000|2021-08-03 19:18:30|7241.7|7238.9|7243.2|7240.4|7243.2|7240.4|7241.3|7238.5|5
1628018320000|2021-08-03 19:18:40|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|1
1628018330000|2021-08-03 19:18:50|7242.3|7239.5|7242.7|7239.9|7242.7|7239.9|7242.3|7239.5|0
1628018360000|2021-08-03 19:19:20|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|0
1628018370000|2021-08-03 19:19:30|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|6
1628018380000|2021-08-03 19:19:40|7241.4|7238.6|7241.7|7238.9|7241.8|7239|7240.9|7238.1|3
1628018390000|2021-08-03 19:19:50|7240.9|7238.1|7240.9|7238.1|7241.3|7238.5|7240.9|7238.1|20
1628018400000|2021-08-03 19:20:00|7240.7|7237.9|7240.8|7238|7241.2|7238.4|7240.7|7237.9|1
1628018410000|2021-08-03 19:20:10|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|0
1628018420000|2021-08-03 19:20:20|7239.9|7237.1|7239.3|7236.5|7240.3|7237.5|7239.3|7236.5|22
1628018440000|2021-08-03 19:20:40|7240.1|7237.3|7240.3|7237.5|7240.3|7237.5|7240.1|7237.3|2
1628018450000|2021-08-03 19:20:50|7239.5|7236.7|7239.3|7236.5|7239.5|7236.7|7238.4|7235.6|113
1628018460000|2021-08-03 19:21:00|7239.7|7236.9|7239.3|7236.5|7239.9|7237.1|7239.3|7236.5|9
1628018470000|2021-08-03 19:21:10|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|2
1628018480000|2021-08-03 19:21:20|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|1
1628018510000|2021-08-03 19:21:50|||||||||5
1628018520000|2021-08-03 19:22:00|7239.4|7236.6|7240.9|7238.1|7241.3|7238.5|7239.4|7236.6|11
1628018530000|2021-08-03 19:22:10|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|26
1628018550000|2021-08-03 19:22:30|7240.8|7238|7240.4|7237.6|7240.8|7238|7240.4|7237.6|4
1628018560000|2021-08-03 19:22:40|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|0
1628018580000|2021-08-03 19:23:00|||||||||7
1628018590000|2021-08-03 19:23:10|7239.9|7237.1|7239.9|7237.1|7240.3|7237.5|7239.4|7236.6|15
1628018600000|2021-08-03 19:23:20|7240.3|7237.5|7239.8|7237|7240.3|7237.5|7239.8|7237|1
1628018610000|2021-08-03 19:23:30|7239.9|7237.1|7240.3|7237.5|7240.3|7237.5|7239.9|7237.1|2
1628018620000|2021-08-03 19:23:40|7239.9|7237.1|7240.3|7237.5|7240.3|7237.5|7239.9|7237.1|0
1628018630000|2021-08-03 19:23:50|||||||||3
1628018640000|2021-08-03 19:24:00|7239.4|7236.6|7240.2|7237.4|7240.2|7237.4|7239.4|7236.6|2
1628018650000|2021-08-03 19:24:10|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|0
1628018700000|2021-08-03 19:25:00|7239.8|7237|7239.9|7237.1|7240.2|7237.4|7239.8|7237|4
1628018710000|2021-08-03 19:25:10|7239.5|7236.7|7238.8|7236|7239.5|7236.7|7238.8|7236|4
1628018730000|2021-08-03 19:25:30|7238.9|7236.1|7238.3|7235.5|7238.9|7236.1|7238.3|7235.5|2
1628018740000|2021-08-03 19:25:40|7239.2|7236.4|7239.4|7236.6|7239.7|7236.9|7239.2|7236.4|35
1628018750000|2021-08-03 19:25:50|7239.5|7236.7|7240.3|7237.5|7240.3|7237.5|7239.5|7236.7|28
1628018760000|2021-08-03 19:26:00|7239.9|7237.1|7239.4|7236.6|7240.4|7237.6|7239.4|7236.6|14
1628018770000|2021-08-03 19:26:10|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|0
1628018780000|2021-08-03 19:26:20|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|4
1628018790000|2021-08-03 19:26:30|7237.4|7234.6|7237.9|7235.1|7237.9|7235.1|7237.3|7234.5|20
1628018810000|2021-08-03 19:26:50|7236.9|7234.1|7236.3|7233.5|7236.9|7234.1|7236.1|7233.3|9
1628018820000|2021-08-03 19:27:00|7235.9|7233.1|7235.4|7232.6|7235.9|7233.1|7235.4|7232.6|7
1628018830000|2021-08-03 19:27:10|7236.3|7233.5|7235.9|7233.1|7236.3|7233.5|7235.9|7233.1|5
1628018880000|2021-08-03 19:28:00|7235.5|7232.7|7235.4|7232.6|7235.5|7232.7|7235.4|7232.6|1
1628018890000|2021-08-03 19:28:10|||||||||1
1628018910000|2021-08-03 19:28:30|||||||||2
1628018920000|2021-08-03 19:28:40|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|2
1628018930000|2021-08-03 19:28:50|||||||||1
1628018940000|2021-08-03 19:29:00|7236.3|7233.5|7236.9|7234.1|7236.9|7234.1|7236.3|7233.5|2
1628018950000|2021-08-03 19:29:10|7237.3|7234.5|7237.4|7234.6|7237.4|7234.6|7237.3|7234.5|0
1628018960000|2021-08-03 19:29:20|7237.5|7234.7|7237.9|7235.1|7237.9|7235.1|7237.5|7234.7|8
1628018970000|2021-08-03 19:29:30|7238.3|7235.5|7237.9|7235.1|7238.3|7235.5|7237.9|7235.1|1
1628018980000|2021-08-03 19:29:40|7238.3|7235.5|7238.3|7235.5|7239.3|7236.5|7238.3|7235.5|13
1628018990000|2021-08-03 19:29:50|7238.4|7235.6|7238.3|7235.5|7239.2|7236.4|7238.3|7235.5|11
1628019000000|2021-08-03 19:30:00|7237.5|7234.7|7237.3|7234.5|7237.5|7234.7|7236.9|7234.1|10
1628019010000|2021-08-03 19:30:10|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|2
1628019020000|2021-08-03 19:30:20|7237.3|7234.5|7236.9|7234.1|7237.3|7234.5|7236.9|7234.1|0
1628019030000|2021-08-03 19:30:30|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|0
1628019050000|2021-08-03 19:30:50|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|2
1628019060000|2021-08-03 19:31:00|7236.5|7233.7|7236.3|7233.5|7236.5|7233.7|7236.3|7233.5|0
1628019070000|2021-08-03 19:31:10|7235.9|7233.1|7236.3|7233.5|7236.3|7233.5|7235.9|7233.1|4
1628019090000|2021-08-03 19:31:30|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|0
1628019100000|2021-08-03 19:31:40|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|78
1628019120000|2021-08-03 19:32:00|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|0
1628019130000|2021-08-03 19:32:10|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|0
1628019140000|2021-08-03 19:32:20|7235.9|7233.1|7235.3|7232.5|7235.9|7233.1|7235.3|7232.5|1
1628019150000|2021-08-03 19:32:30|7235.4|7232.6|7235.9|7233.1|7235.9|7233.1|7235.4|7232.6|1
1628019200000|2021-08-03 19:33:20|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|0
1628019210000|2021-08-03 19:33:30|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|0
1628019220000|2021-08-03 19:33:40|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|1
1628019230000|2021-08-03 19:33:50|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.3|7234.5|0
1628019240000|2021-08-03 19:34:00|7237.8|7235|7237.8|7235|7237.8|7235|7237.8|7235|0
1628019250000|2021-08-03 19:34:10|7238.3|7235.5|7238.3|7235.5|7238.8|7236|7238.3|7235.5|2
1628019260000|2021-08-03 19:34:20|7237.7|7234.9|7237.3|7234.5|7237.7|7234.9|7237.3|7234.5|28
1628019270000|2021-08-03 19:34:30|7237.2|7234.4|7236.3|7233.5|7237.2|7234.4|7236.3|7233.5|4
1628019280000|2021-08-03 19:34:40|7236.9|7234.1|7237.3|7234.5|7237.3|7234.5|7236.9|7234.1|2
1628019290000|2021-08-03 19:34:50|||||||||11
1628019300000|2021-08-03 19:35:00|7237.1|7234.3|7236.8|7234|7237.1|7234.3|7236.3|7233.5|2
1628019310000|2021-08-03 19:35:10|7236.3|7233.5|7236.4|7233.6|7236.9|7234.1|7236.3|7233.5|0
1628019330000|2021-08-03 19:35:30|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|0
1628019340000|2021-08-03 19:35:40|7236.2|7233.4|7235.3|7232.5|7236.2|7233.4|7235.3|7232.5|1
1628019350000|2021-08-03 19:35:50|||||||||7
1628019360000|2021-08-03 19:36:00|7235.7|7232.9|7235.3|7232.5|7235.7|7232.9|7235.3|7232.5|1
1628019370000|2021-08-03 19:36:10|7235.7|7232.9|7235.7|7232.9|7235.9|7233.1|7235.3|7232.5|2
1628019380000|2021-08-03 19:36:20|7235.8|7233|7235.8|7233|7235.8|7233|7235.8|7233|5
1628019390000|2021-08-03 19:36:30|7235.9|7233.1|7235.7|7232.9|7235.9|7233.1|7235.3|7232.5|0
1628019400000|2021-08-03 19:36:40|7235.8|7233|7235.8|7233|7235.8|7233|7235.8|7233|0
1628019420000|2021-08-03 19:37:00|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|1
1628019430000|2021-08-03 19:37:10|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|0
1628019440000|2021-08-03 19:37:20|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|0
1628019460000|2021-08-03 19:37:40|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|1
1628019480000|2021-08-03 19:38:00|7236.5|7233.7|7236.3|7233.5|7236.5|7233.7|7236.3|7233.5|0
1628019490000|2021-08-03 19:38:10|7236.8|7234|7237.3|7234.5|7237.3|7234.5|7236.8|7234|1
1628019500000|2021-08-03 19:38:20|7237.7|7234.9|7237.3|7234.5|7237.7|7234.9|7237.3|7234.5|0
1628019510000|2021-08-03 19:38:30|7237.7|7234.9|7237.3|7234.5|7237.7|7234.9|7237.3|7234.5|0
1628019520000|2021-08-03 19:38:40|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.3|7234.5|0
1628019530000|2021-08-03 19:38:50|7237.3|7234.5|7237.7|7234.9|7237.7|7234.9|7237.3|7234.5|0
1628019550000|2021-08-03 19:39:10|7237.3|7234.5|7237.7|7234.9|7237.7|7234.9|7237.3|7234.5|1
1628019560000|2021-08-03 19:39:20|7237.3|7234.5|7237.7|7234.9|7237.7|7234.9|7237.3|7234.5|0
1628019570000|2021-08-03 19:39:30|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|0
1628019600000|2021-08-03 19:40:00|7238.5|7235.7|7239.3|7236.5|7239.7|7236.9|7238.5|7235.7|2
1628019610000|2021-08-03 19:40:10|7238.4|7235.6|7238.3|7235.5|7238.4|7235.6|7238.3|7235.5|3
1628019620000|2021-08-03 19:40:20|7237.9|7235.1|7238.3|7235.5|7238.3|7235.5|7237.9|7235.1|2
1628019640000|2021-08-03 19:40:40|7238.4|7235.6|7238.9|7236.1|7239.3|7236.5|7238.4|7235.6|1
1628019650000|2021-08-03 19:40:50|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|0
1628019660000|2021-08-03 19:41:00|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|1
1628019670000|2021-08-03 19:41:10|7238.3|7235.5|7238.7|7235.9|7238.7|7235.9|7238.3|7235.5|2
1628019690000|2021-08-03 19:41:30|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|0
1628019700000|2021-08-03 19:41:40|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|0
1628019710000|2021-08-03 19:41:50|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|1
1628019720000|2021-08-03 19:42:00|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|0
1628019730000|2021-08-03 19:42:10|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|0
1628019740000|2021-08-03 19:42:20|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|0
1628019760000|2021-08-03 19:42:40|7238.9|7236.1|7238.5|7235.7|7238.9|7236.1|7238.5|7235.7|3
1628019770000|2021-08-03 19:42:50|7238.4|7235.6|7237.9|7235.1|7238.9|7236.1|7237.9|7235.1|5
1628019780000|2021-08-03 19:43:00|7237.8|7235|7238.3|7235.5|7238.3|7235.5|7237.8|7235|0
1628019820000|2021-08-03 19:43:40|7237.8|7235|7237.3|7234.5|7237.8|7235|7237.3|7234.5|5
1628019840000|2021-08-03 19:44:00|7236.5|7233.7|7236.9|7234.1|7237.1|7234.3|7235.9|7232.9|25
1628019850000|2021-08-03 19:44:10|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1628019860000|2021-08-03 19:44:20|7236.3|7233.5|7236.9|7234.1|7237.3|7234.5|7236.3|7233.5|14
1628019870000|2021-08-03 19:44:30|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|0
1628019880000|2021-08-03 19:44:40|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|0
1628019890000|2021-08-03 19:44:50|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|2
1628019900000|2021-08-03 19:45:00|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|0
1628019910000|2021-08-03 19:45:10|7235.8|7233|7235.8|7233|7235.8|7233|7235.8|7233|0
1628019930000|2021-08-03 19:45:30|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|1
1628019960000|2021-08-03 19:46:00|7236.3|7233.5|7234.4|7231.6|7236.3|7233.5|7234.4|7231.6|26
1628019970000|2021-08-03 19:46:10|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|0
1628019980000|2021-08-03 19:46:20|7233.9|7231.1|7233.9|7231.1|7234.3|7231.5|7233.9|7231.1|1
1628020000000|2021-08-03 19:46:40|||||||||1
1628020010000|2021-08-03 19:46:50|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|0
1628020050000|2021-08-03 19:47:30|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|2
1628020070000|2021-08-03 19:47:50|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|1
1628020090000|2021-08-03 19:48:10|7234.2|7231.4|7234.3|7231.5|7234.3|7231.5|7234.2|7231.4|2
1628020100000|2021-08-03 19:48:20|7234.4|7231.6|7235.9|7233.1|7235.9|7233.1|7234.4|7231.6|35
1628020110000|2021-08-03 19:48:30|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|0
1628020120000|2021-08-03 19:48:40|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|2
1628020130000|2021-08-03 19:48:50|7235.8|7233|7235.9|7233.1|7235.9|7233.1|7235.8|7233|0
1628020160000|2021-08-03 19:49:20|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|0
1628020190000|2021-08-03 19:49:50|7236.4|7233.6|7237.3|7234.5|7237.8|7235|7236.4|7233.6|1
1628020200000|2021-08-03 19:50:00|7236.9|7234.1|7237.3|7234.5|7237.3|7234.5|7236.9|7234.1|14
1628020210000|2021-08-03 19:50:10|7238.1|7235.3|7237.7|7234.9|7238.3|7235.5|7237.3|7234.5|5
1628020220000|2021-08-03 19:50:20|7237.4|7234.6|7237.3|7234.5|7237.7|7234.9|7237.3|7234.5|0
1628020230000|2021-08-03 19:50:30|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|0
1628020240000|2021-08-03 19:50:40|7237.3|7234.5|7237.7|7234.9|7237.7|7234.9|7237.3|7234.5|0
1628020250000|2021-08-03 19:50:50|7237.3|7234.5|7237.2|7234.4|7237.3|7234.5|7237.2|7234.4|0
1628020280000|2021-08-03 19:51:20|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|12
1628020290000|2021-08-03 19:51:30|7236.7|7233.9|7236.3|7233.5|7237.2|7234.4|7236.3|7233.5|4
1628020300000|2021-08-03 19:51:40|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1628020310000|2021-08-03 19:51:50|7236.8|7234|7237.2|7234.4|7237.2|7234.4|7236.8|7234|3
1628020320000|2021-08-03 19:52:00|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.3|7233.5|2
1628020330000|2021-08-03 19:52:10|7236.3|7233.5|7236.7|7233.9|7236.7|7233.9|7236.3|7233.5|0
1628020340000|2021-08-03 19:52:20|7237.2|7234.4|7236.8|7234|7237.2|7234.4|7236.8|7234|0
1628020360000|2021-08-03 19:52:40|7236.9|7234.1|7238.2|7235.4|7238.2|7235.4|7236.9|7234.1|4
1628020380000|2021-08-03 19:53:00|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|1
1628020430000|2021-08-03 19:53:50|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|1
1628020440000|2021-08-03 19:54:00|7238.3|7235.5|7239.2|7236.4|7239.2|7236.4|7238.3|7235.5|1
1628020450000|2021-08-03 19:54:10|7239.3|7236.5|7238.8|7236|7239.3|7236.5|7238.8|7236|2
1628020460000|2021-08-03 19:54:20|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|2
1628020480000|2021-08-03 19:54:40|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|1
1628020490000|2021-08-03 19:54:50|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|0
1628020500000|2021-08-03 19:55:00|7239.8|7237|7240.3|7237.5|7240.8|7238|7239.8|7237|27
1628020510000|2021-08-03 19:55:10|7239.8|7237|7239.8|7237|7240.3|7237.5|7239.8|7237|3
1628020520000|2021-08-03 19:55:20|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|26
1628020530000|2021-08-03 19:55:30|||||||||2
1628020540000|2021-08-03 19:55:40|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|15
1628020570000|2021-08-03 19:56:10|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|2
1628020580000|2021-08-03 19:56:20|7239.3|7236.5|7239.3|7236.5|7239.8|7237|7239.3|7236.5|2
1628020590000|2021-08-03 19:56:30|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|0
1628020600000|2021-08-03 19:56:40|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|0
1628020610000|2021-08-03 19:56:50|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|0
1628020620000|2021-08-03 19:57:00|7240.8|7238|7240.8|7238|7240.8|7238|7240.3|7237.5|1
1628020630000|2021-08-03 19:57:10|7240.3|7237.5|7240.8|7238|7240.8|7238|7240.3|7237.5|0
1628020650000|2021-08-03 19:57:30|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|0
1628020660000|2021-08-03 19:57:40|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|0
1628020680000|2021-08-03 19:58:00|7239.8|7237|7239.2|7236.4|7239.8|7237|7239.2|7236.4|25
1628020700000|2021-08-03 19:58:20|7239.3|7236.5|7240.2|7237.4|7240.2|7237.4|7239.3|7236.5|2
1628020710000|2021-08-03 19:58:30|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|1
1628020730000|2021-08-03 19:58:50|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|1
1628020740000|2021-08-03 19:59:00|||||||||1
1628020750000|2021-08-03 19:59:10|7240.4|7237.6|7240.2|7237.4|7240.7|7237.9|7240.2|7237.4|8
1628020770000|2021-08-03 19:59:30|7240.7|7237.9|7239.8|7237|7240.7|7237.9|7239.8|7237|1
1628020780000|2021-08-03 19:59:40|7239.3|7236.5|7237.3|7234.5|7239.3|7236.5|7236.8|7234|89
1628020790000|2021-08-03 19:59:50|7237.4|7234.6|7238.2|7235.4|7238.8|7236|7237.4|7234.6|13
1628020800000|2021-08-03 20:00:00|7238.3|7235.5|7237.8|7235|7238.7|7235.9|7237.4|7234.6|5
1628020810000|2021-08-03 20:00:10|7238.2|7235.4|7237.8|7235|7238.2|7235.4|7237.8|7235|0
1628020820000|2021-08-03 20:00:20|7238.2|7235.4|7238.8|7236|7238.8|7236|7238.2|7235.4|2
1628020830000|2021-08-03 20:00:30|7239.2|7236.4|7238.8|7236|7239.2|7236.4|7238.8|7236|0
1628020850000|2021-08-03 20:00:50|7239.2|7236.4|7238.8|7236|7239.2|7236.4|7238.4|7235.6|22
1628020860000|2021-08-03 20:01:00|7238.4|7235.6|7239.2|7236.4|7239.2|7236.4|7238.4|7235.6|4
1628020870000|2021-08-03 20:01:10|7239.7|7236.9|7239.8|7237|7240.2|7237.4|7239.7|7236.9|1
1628020880000|2021-08-03 20:01:20|7241.2|7238.4|7240.4|7237.6|7241.2|7238.4|7240.3|7237.5|15
1628020890000|2021-08-03 20:01:30|7240.2|7237.4|7242.2|7239.4|7242.2|7239.4|7240.2|7237.4|13
1628020900000|2021-08-03 20:01:40|7241.4|7238.6|7241.2|7238.4|7241.7|7238.9|7241.2|7238.4|5
1628020910000|2021-08-03 20:01:50|7241.7|7238.9|7241.2|7238.4|7241.7|7238.9|7241.2|7238.4|0
1628020930000|2021-08-03 20:02:10|||||||||2
1628020950000|2021-08-03 20:02:30|||||||||1
1628020960000|2021-08-03 20:02:40|7240.3|7237.5|7240.7|7237.9|7240.7|7237.9|7240.3|7237.5|2
1628021000000|2021-08-03 20:03:20|||||||||2
1628021010000|2021-08-03 20:03:30|7240.5|7237.7|7238.8|7236|7240.5|7237.7|7238.4|7235.6|5
1628021020000|2021-08-03 20:03:40|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|0
1628021040000|2021-08-03 20:04:00|7239.6|7236.8|7239.2|7236.4|7239.6|7236.8|7239.2|7236.4|2
1628021050000|2021-08-03 20:04:10|7239.6|7236.8|7239.2|7236.4|7239.6|7236.8|7239.2|7236.4|3
1628021070000|2021-08-03 20:04:30|7239.6|7236.8|7239.2|7236.4|7239.6|7236.8|7239.2|7236.4|3
1628021080000|2021-08-03 20:04:40|7239.1|7236.3|7238.8|7236|7239.1|7236.3|7238.2|7235.4|4
1628021100000|2021-08-03 20:05:00|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|0
1628021120000|2021-08-03 20:05:20|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|1
1628021130000|2021-08-03 20:05:30|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|0
1628021150000|2021-08-03 20:05:50|7238.8|7236|7239.1|7236.3|7239.1|7236.3|7238.4|7235.6|0
1628021160000|2021-08-03 20:06:00|7239.2|7236.4|7238.8|7236|7239.2|7236.4|7238.8|7236|0
1628021170000|2021-08-03 20:06:10|7238.4|7235.6|7238.6|7235.8|7238.6|7235.8|7238.2|7235.4|0
1628021200000|2021-08-03 20:06:40|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7237.8|7235|1
1628021210000|2021-08-03 20:06:50|7237.8|7235|7237.2|7234.4|7237.8|7235|7236.8|7234|0
1628021230000|2021-08-03 20:07:10|7236.2|7233.4|7236.6|7233.8|7236.6|7233.8|7236.2|7233.4|2
1628021240000|2021-08-03 20:07:20|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|1
1628021280000|2021-08-03 20:08:00|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|2
1628021390000|2021-08-03 20:09:50|||||||||1
1628021400000|2021-08-03 20:10:00|7237.7|7234.9|7238.1|7235.3|7238.1|7235.3|7237.7|7234.9|3
1628021410000|2021-08-03 20:10:10|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|0
1628021420000|2021-08-03 20:10:20|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.2|7234.4|2
1628021430000|2021-08-03 20:10:30|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|0
1628021440000|2021-08-03 20:10:40|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|2
1628021500000|2021-08-03 20:11:40|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|0
1628021510000|2021-08-03 20:11:50|7235.9|7233.1|7235.3|7232.5|7235.9|7233.1|7235.3|7232.5|9
1628021550000|2021-08-03 20:12:30|7236.1|7233.3|7235.2|7232.4|7236.1|7233.3|7235.2|7232.4|10
1628021560000|2021-08-03 20:12:40|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|2
1628021580000|2021-08-03 20:13:00|7236.2|7233.4|7237.2|7234.4|7237.2|7234.4|7236.2|7233.4|2
1628021600000|2021-08-03 20:13:20|7237.1|7234.3|7236.6|7233.8|7237.1|7234.3|7236.3|7233.5|2
1628021610000|2021-08-03 20:13:30|7236.8|7234|7236.8|7234|7237.2|7234.4|7236.8|7234|0
1628021620000|2021-08-03 20:13:40|7236.4|7233.6|7237.2|7234.4|7237.2|7234.4|7236.3|7233.5|1
1628021630000|2021-08-03 20:13:50|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.6|7233.8|3
1628021670000|2021-08-03 20:14:30|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|0
1628021680000|2021-08-03 20:14:40|||||||||1
1628021690000|2021-08-03 20:14:50|||||||||1
1628021700000|2021-08-03 20:15:00|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|1
1628021740000|2021-08-03 20:15:40|||||||||1
1628021790000|2021-08-03 20:16:30|7234.3|7231.5|7235.2|7232.4|7235.2|7232.4|7234.3|7231.5|45
1628021800000|2021-08-03 20:16:40|7234.7|7231.9|7235.2|7232.4|7235.2|7232.4|7234.3|7231.5|2
1628021820000|2021-08-03 20:17:00|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|4
1628021830000|2021-08-03 20:17:10|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|0
1628021850000|2021-08-03 20:17:30|7234.3|7231.5|7234.2|7231.4|7234.3|7231.5|7233.9|7231.1|10
1628021870000|2021-08-03 20:17:50|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|1
1628021890000|2021-08-03 20:18:10|7234.2|7231.4|7233.8|7231|7234.2|7231.4|7233.8|7231|0
1628021920000|2021-08-03 20:18:40|7234.2|7231.4|7233.8|7231|7234.2|7231.4|7233.8|7231|0
1628021960000|2021-08-03 20:19:20|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1628021990000|2021-08-03 20:19:50|7234.4|7231.6|7235.2|7232.4|7235.2|7232.4|7234.4|7231.6|14
1628022020000|2021-08-03 20:20:20|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|2
1628022040000|2021-08-03 20:20:40|7235.8|7233|7235.8|7233|7235.8|7233|7235.8|7233|0
1628022050000|2021-08-03 20:20:50|7236.2|7233.4|7235.8|7233|7236.2|7233.4|7235.8|7233|1
1628022060000|2021-08-03 20:21:00|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|0
1628022080000|2021-08-03 20:21:20|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|1
1628022090000|2021-08-03 20:21:30|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|4
1628022110000|2021-08-03 20:21:50|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|1
1628022120000|2021-08-03 20:22:00|||||||||3
1628022130000|2021-08-03 20:22:10|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|1
1628022150000|2021-08-03 20:22:30|7235.6|7232.8|7235.2|7232.4|7235.6|7232.8|7235.2|7232.4|0
1628022180000|2021-08-03 20:23:00|7235.6|7232.8|7235.6|7232.8|7235.6|7232.8|7235.6|7232.8|1
1628022220000|2021-08-03 20:23:40|7235.2|7232.4|7235.6|7232.8|7235.6|7232.8|7235.2|7232.4|2
1628022230000|2021-08-03 20:23:50|7235.2|7232.4|7236.2|7233.4|7236.2|7233.4|7235.2|7232.4|0
1628022240000|2021-08-03 20:24:00|7235.8|7233|7235.8|7233|7235.8|7233|7235.8|7233|0
1628022250000|2021-08-03 20:24:10|7236.2|7233.4|7235.8|7233|7236.2|7233.4|7235.8|7233|1
1628022260000|2021-08-03 20:24:20|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|0
1628022270000|2021-08-03 20:24:30|7236.3|7233.5|7236.2|7233.4|7236.3|7233.5|7236.2|7233.4|3
1628022310000|2021-08-03 20:25:10|7235.8|7233|7235.8|7233|7236.2|7233.4|7235.8|7233|1
1628022320000|2021-08-03 20:25:20|7236.2|7233.4|7235.8|7233|7236.2|7233.4|7235.8|7233|0
1628022340000|2021-08-03 20:25:40|7235.7|7232.9|7236.2|7233.4|7236.2|7233.4|7235.7|7232.9|4
1628022350000|2021-08-03 20:25:50|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|1
1628022360000|2021-08-03 20:26:00|7235.2|7232.4|7234.2|7231.4|7235.2|7232.4|7233.8|7231|1
1628022380000|2021-08-03 20:26:20|7233.7|7230.9|7233.1|7230.3|7233.7|7230.9|7232.8|7230|4
1628022390000|2021-08-03 20:26:30|7233.2|7230.4|7232.2|7229.4|7233.2|7230.4|7231.3|7228.5|5
1628022400000|2021-08-03 20:26:40|7231.8|7229|7231.2|7228.4|7231.8|7229|7231.2|7228.4|3
1628022410000|2021-08-03 20:26:50|7229.8|7227|7229.2|7226.4|7230.6|7227.8|7229.2|7226.4|8
1628022420000|2021-08-03 20:27:00|7229.6|7226.8|7230.6|7227.8|7230.7|7227.8|7228.6|7225.8|22
1628022430000|2021-08-03 20:27:10|7231.1|7228.3|7230.6|7227.8|7231.1|7228.3|7229.7|7226.9|5
1628022450000|2021-08-03 20:27:30|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|6
1628022460000|2021-08-03 20:27:40|7230.6|7227.8|7229.7|7226.9|7230.6|7227.8|7229.7|7226.9|2
1628022470000|2021-08-03 20:27:50|7230.1|7227.3|7228.3|7225.5|7230.1|7227.3|7228.3|7225.5|4
1628022480000|2021-08-03 20:28:00|7228.6|7225.8|7229.8|7225.8|7229.8|7226.9|7228.1|7225.3|33
1628022490000|2021-08-03 20:28:10|7229.9|7225.9|7229.6|7226.8|7230.8|7227.8|7228.8|7225.8|25
1628022500000|2021-08-03 20:28:20|7229.7|7226.9|7230.7|7226.7|7230.7|7226.9|7229.7|7226.7|8
1628022510000|2021-08-03 20:28:30|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|0
1628022520000|2021-08-03 20:28:40|7230.2|7227.4|7229.7|7226.9|7231.1|7228.3|7229.7|7226.9|8
1628022540000|2021-08-03 20:29:00|7229.3|7226.5|7227.7|7224.9|7229.3|7226.5|7227.7|7224.9|12
1628022560000|2021-08-03 20:29:20|7227.2|7224.4|7227.7|7224.9|7227.7|7224.9|7227.2|7224.4|21
1628022580000|2021-08-03 20:29:40|||||||||15
1628022590000|2021-08-03 20:29:50|7228.2|7225.4|7229.6|7226.8|7229.6|7226.8|7228.2|7225.4|7
1628022600000|2021-08-03 20:30:00|7229.2|7226.4|7230.2|7220.2|7230.3|7227.4|7227.2|7220.2|18
1628022610000|2021-08-03 20:30:10|7225.8|7221.8|7215.8|7211.8|7227.8|7222.8|7215.7|7209.8|93
1628022620000|2021-08-03 20:30:20|7219.2|7209.2|7216.9|7212.9|7220.3|7213.3|7215.7|7209.2|11
1628022630000|2021-08-03 20:30:30|7216.8|7212.8|7216.8|7214|7221.8|7215.4|7214.8|7209.4|74
1628022640000|2021-08-03 20:30:40|7216.9|7212.8|7215.8|7213|7217.1|7214.3|7215.8|7212.8|3
1628022650000|2021-08-03 20:30:50|7214.8|7212|7215.7|7212.9|7215.7|7212.9|7214.8|7212|2
1628022660000|2021-08-03 20:31:00|7215.9|7213.1|7216.7|7213.9|7216.7|7213.9|7215.9|7213.1|5
1628022670000|2021-08-03 20:31:10|7216.3|7213.5|7219.7|7216.9|7224.3|7218.3|7216.2|7211.8|8
1628022680000|2021-08-03 20:31:20|7219|7215|7216.9|7212.9|7219|7215.6|7215.7|7212.3|10
1628022690000|2021-08-03 20:31:30|7216.7|7213.9|7217.9|7213.9|7217.9|7214|7216.7|7213.9|4
1628022700000|2021-08-03 20:31:40|7217.3|7214.5|7216.2|7213.4|7225.2|7218.8|7216.2|7213.4|16
1628022710000|2021-08-03 20:31:50|7215|7212.2|7216.8|7212.8|7219.3|7213.2|7214.7|7209.3|12
1628022720000|2021-08-03 20:32:00|7216.6|7213.8|7216.7|7213.9|7217.8|7214|7215.8|7213|34
1628022730000|2021-08-03 20:32:10|7218.2|7215.4|7217.8|7213.8|7218.4|7215.4|7217.7|7213.8|5
1628022740000|2021-08-03 20:32:20|7217.2|7214.4|7216.7|7213.9|7217.2|7214.4|7216.7|7213.9|7
1628022750000|2021-08-03 20:32:30|7217.1|7214.3|7216.7|7213.9|7217.2|7214.4|7215.4|7212.6|8
1628022760000|2021-08-03 20:32:40|7216.8|7214|7217.6|7214.8|7218.2|7215.4|7216.8|7214|3
1628022770000|2021-08-03 20:32:50|7218.2|7215.4|7222.8|7220|7222.8|7220|7218.2|7215.4|41
1628022780000|2021-08-03 20:33:00|7222.6|7219.8|7226.6|7223.8|7226.6|7223.8|7222.2|7219.4|20
1628022790000|2021-08-03 20:33:10|7226.8|7224|7224.8|7222|7226.8|7224|7223.8|7221|11
1628022800000|2021-08-03 20:33:20|7225.6|7222.8|7226.8|7224|7226.8|7224|7224.7|7221.9|14
1628022810000|2021-08-03 20:33:30|7226.6|7223.8|7226.7|7223.9|7226.8|7224|7226.6|7223.8|3
1628022820000|2021-08-03 20:33:40|7226.6|7223.8|7225.8|7223|7227.8|7224.8|7225.8|7223|40
1628022830000|2021-08-03 20:33:50|7226.6|7223.8|7226.6|7223.8|7227.6|7223.9|7226.6|7223.6|0
1628022840000|2021-08-03 20:34:00|7225.8|7223|7225.7|7222.9|7226.6|7223.8|7225.2|7222.4|2
1628022850000|2021-08-03 20:34:10|7225.6|7222.8|7225.3|7222.5|7226.7|7223.9|7225.2|7222.4|11
1628022860000|2021-08-03 20:34:20|7225.2|7222.4|7225.8|7223|7225.8|7223|7225.2|7222.4|6
1628022870000|2021-08-03 20:34:30|7225.7|7221.8|7225.8|7223|7226.8|7223.4|7225.7|7221.8|6
1628022890000|2021-08-03 20:34:50|7226.2|7223.4|7227.6|7224.8|7227.6|7224.8|7225.8|7223|3
1628022900000|2021-08-03 20:35:00|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|0
1628022910000|2021-08-03 20:35:10|7228.6|7225.8|7228.7|7225.9|7229.6|7226.8|7228.6|7225.8|1
1628022920000|2021-08-03 20:35:20|7228.4|7225.6|7227.8|7225|7228.4|7225.6|7227.8|7225|0
1628022930000|2021-08-03 20:35:30|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.2|7224.4|1
1628022940000|2021-08-03 20:35:40|7226.9|7224.1|7226.8|7224|7226.9|7224.1|7226.8|7224|0
1628022950000|2021-08-03 20:35:50|7227.2|7224.4|7227.6|7224.8|7227.6|7224.8|7227.2|7224.4|0
1628022960000|2021-08-03 20:36:00|7227.8|7225|7227.2|7224.4|7227.8|7225|7227.2|7224.4|0
1628022970000|2021-08-03 20:36:10|7227.6|7224.8|7226.7|7223.9|7227.6|7224.8|7226.7|7223.9|1
1628022980000|2021-08-03 20:36:20|7227.2|7224.4|7225.7|7222.9|7227.2|7224.4|7225.7|7222.9|0
1628022990000|2021-08-03 20:36:30|7225.8|7223|7225.8|7223|7225.8|7223|7225.8|7223|0
1628023000000|2021-08-03 20:36:40|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|2
1628023010000|2021-08-03 20:36:50|7226.6|7223.8|7226.6|7223.8|7226.8|7224|7226.6|7223.8|1
1628023020000|2021-08-03 20:37:00|7226.8|7224|7226.8|7224|7227.2|7224.4|7226.8|7224|0
1628023030000|2021-08-03 20:37:10|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|2
1628023040000|2021-08-03 20:37:20|7227.4|7224.6|7227.8|7225|7227.8|7225|7227.2|7224.4|0
1628023050000|2021-08-03 20:37:30|7227.4|7224.6|7228.7|7225.9|7228.7|7225.9|7226.8|7224|4
1628023060000|2021-08-03 20:37:40|7228|7225.2|7228.3|7225.5|7229.2|7226.4|7227.8|7224.8|7
1628023070000|2021-08-03 20:37:50|7227.9|7225.1|7227.8|7225|7227.9|7225.1|7227.8|7225|0
1628023080000|2021-08-03 20:38:00|7227|7224.2|7228.2|7225.4|7228.6|7225.8|7227|7224.2|25
1628023090000|2021-08-03 20:38:10|7228.6|7225.8|7228.8|7226|7228.8|7226|7228.6|7225.8|0
1628023100000|2021-08-03 20:38:20|7228.3|7225.5|7227.7|7224.9|7228.3|7225.5|7227.7|7224.9|13
1628023110000|2021-08-03 20:38:30|7227.8|7225|7227.8|7225|7228|7225|7227.8|7224|0
1628023120000|2021-08-03 20:38:40|7226.8|7224|7227.2|7224.4|7227.8|7225|7226.8|7224|2
1628023130000|2021-08-03 20:38:50|7226.8|7224|7226.3|7223.5|7226.8|7224|7226.3|7223.5|0
1628023140000|2021-08-03 20:39:00|7225.8|7223|7225.8|7223|7226.2|7223.4|7225.8|7223|3
1628023150000|2021-08-03 20:39:10|7225.2|7222.4|7226.8|7224|7227.8|7225|7224.8|7222|27
1628023160000|2021-08-03 20:39:20|7227.2|7224.4|7226.8|7224|7227.2|7224.4|7226.8|7224|3
1628023170000|2021-08-03 20:39:30|||||||||3
1628023180000|2021-08-03 20:39:40|||||||||1
1628023190000|2021-08-03 20:39:50|||||||||1
1628023200000|2021-08-03 20:40:00|||||||||1
1628023210000|2021-08-03 20:40:10|||||||||1
1628023220000|2021-08-03 20:40:20|7226.4|7223.6|7226.2|7223.4|7226.4|7223.6|7226.2|7223.4|2
1628023230000|2021-08-03 20:40:30|7225.3|7222.5|7225.8|7223|7225.8|7223|7225.2|7222.4|3
1628023240000|2021-08-03 20:40:40|7224.8|7222|7224.8|7222|7225.2|7222.4|7224.8|7222|3
1628023250000|2021-08-03 20:40:50|7223.8|7221|7223.7|7220.9|7223.8|7221|7223.7|7220.9|0
1628023260000|2021-08-03 20:41:00|7223.6|7220.8|7220.8|7218|7223.6|7220.8|7220.8|7218|53
1628023270000|2021-08-03 20:41:10|7221.8|7219|7220.6|7217.8|7221.8|7219|7219.8|7217|4
1628023280000|2021-08-03 20:41:20|7221.2|7218.4|7220.8|7218|7221.2|7218.4|7220.8|7218|0
1628023290000|2021-08-03 20:41:30|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|0
1628023300000|2021-08-03 20:41:40|7221.2|7218.4|7222.8|7220|7222.8|7220|7221.2|7218.4|3
1628023320000|2021-08-03 20:42:00|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|0
1628023330000|2021-08-03 20:42:10|7222.8|7220|7222.8|7220|7222.8|7220|7222.8|7220|0
1628023360000|2021-08-03 20:42:40|7223.2|7220.4|7226.2|7223.4|7226.2|7223.4|7223.2|7220.4|16
1628023370000|2021-08-03 20:42:50|7226.7|7223.9|7226.8|7224|7226.8|7224|7226.7|7223.9|0
1628023380000|2021-08-03 20:43:00|7226.7|7223.9|7225.8|7223|7227.2|7224.4|7225.8|7223|6
1628023390000|2021-08-03 20:43:10|7226.7|7223.9|7226.2|7223.4|7226.7|7223.9|7226.2|7223.4|0
1628023400000|2021-08-03 20:43:20|7225.8|7223|7225.7|7222.9|7225.8|7223|7225.7|7222.9|3
1628023410000|2021-08-03 20:43:30|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|0
1628023420000|2021-08-03 20:43:40|7224.8|7222|7224.8|7222|7224.8|7222|7224.8|7222|3
1628023440000|2021-08-03 20:44:00|7224.7|7221.9|7224.8|7222|7224.8|7222|7223.9|7221.1|7
1628023460000|2021-08-03 20:44:20|7223.9|7219.9|7224.1|7221.3|7224.3|7221.5|7223.7|7219.9|14
1628023470000|2021-08-03 20:44:30|7224.2|7221.4|7223.6|7220.8|7224.2|7221.4|7223.6|7220.8|6
1628023480000|2021-08-03 20:44:40|7223.7|7220.9|7224.6|7221.8|7224.6|7221.8|7223.7|7220.9|3
1628023490000|2021-08-03 20:44:50|7223.8|7221|7224.6|7221.8|7224.6|7221.8|7223.8|7221|0
1628023500000|2021-08-03 20:45:00|7224.7|7221.9|7223.7|7220.9|7225.4|7222.6|7223.3|7220.5|11
1628023510000|2021-08-03 20:45:10|7223.6|7220.8|7223.2|7220.4|7223.6|7220.8|7222.6|7219.8|1
1628023520000|2021-08-03 20:45:20|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|1
1628023530000|2021-08-03 20:45:30|7223.5|7220.7|7224.2|7221.4|7224.2|7221.4|7223.5|7220.7|7
1628023540000|2021-08-03 20:45:40|7224.6|7221.8|7224.6|7221.8|7225.6|7222.8|7224.6|7221.8|1
1628023550000|2021-08-03 20:45:50|7224.8|7222|7223.6|7220.8|7225.2|7222.4|7222.8|7220|67
1628023560000|2021-08-03 20:46:00|7224.6|7221.8|7223.7|7220.9|7224.6|7221.8|7223.7|7220.9|1
1628023570000|2021-08-03 20:46:10|7223.8|7219.8|7223.2|7220.4|7223.8|7220.8|7222.6|7219.8|2
1628023580000|2021-08-03 20:46:20|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|1
1628023590000|2021-08-03 20:46:30|7223.1|7220.3|7222.6|7219.8|7223.1|7220.3|7222.6|7219.8|6
1628023600000|2021-08-03 20:46:40|7221.8|7219|7222.4|7219.6|7222.4|7219.6|7221.6|7218.8|12
1628023620000|2021-08-03 20:47:00|7222.7|7219.9|7221.8|7219|7222.7|7219.9|7221.7|7218.9|0
1628023630000|2021-08-03 20:47:10|7223.2|7220.4|7223.7|7220.9|7223.7|7220.9|7222.8|7220|5
1628023640000|2021-08-03 20:47:20|7223.2|7220.4|7222.8|7220|7223.2|7220.4|7222.2|7219.4|8
1628023670000|2021-08-03 20:47:50|7222.4|7219.6|7223.2|7220.4|7223.2|7220.4|7222.2|7219.4|1
1628023680000|2021-08-03 20:48:00|7222.8|7220|7223.6|7220.8|7223.6|7220.8|7222.8|7220|1
1628023690000|2021-08-03 20:48:10|7223.8|7221|7223.8|7221|7223.8|7221|7223.7|7220.9|2
1628023700000|2021-08-03 20:48:20|||||||||1
1628023720000|2021-08-03 20:48:40|7223.4|7220.6|7222.6|7219.8|7223.8|7221|7222.2|7219.4|11
1628023730000|2021-08-03 20:48:50|7222.2|7219.4|7222.2|7219.4|7222.6|7219.8|7222.2|7219.4|6
1628023740000|2021-08-03 20:49:00|7222.6|7219.8|7219.3|7216.5|7222.6|7219.8|7219.3|7216.5|41
1628023750000|2021-08-03 20:49:10|7218.7|7215.9|7215.1|7212.3|7218.7|7215.9|7215.1|7212.3|40
1628023760000|2021-08-03 20:49:20|7214.7|7211.9|7212.6|7209.8|7214.7|7211.9|7212.6|7209.8|11
1628023770000|2021-08-03 20:49:30|7212.7|7209.9|7211.2|7208.4|7212.7|7209.9|7211.2|7208.4|16
1628023780000|2021-08-03 20:49:40|7210.8|7208|7213.1|7210.3|7213.1|7210.3|7209.4|7206.6|42
1628023790000|2021-08-03 20:49:50|7213.2|7210.4|7215.3|7212.5|7215.3|7212.5|7212.8|7210|11
1628023800000|2021-08-03 20:50:00|7215.7|7212.9|7214.6|7211.8|7216.3|7213.5|7214.2|7211.4|6
1628023810000|2021-08-03 20:50:10|7214.2|7211.4|7217|7214.2|7217|7214.2|7214.2|7211.4|6
1628023820000|2021-08-03 20:50:20|7216.8|7214|7216.8|7214|7216.8|7214|7216.8|7214|0
1628023830000|2021-08-03 20:50:30|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|1
1628023840000|2021-08-03 20:50:40|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|0
1628023850000|2021-08-03 20:50:50|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|0
1628023860000|2021-08-03 20:51:00|7216.8|7214|7216.8|7214|7216.8|7214|7216.8|7214|1
1628023870000|2021-08-03 20:51:10|7216.4|7213.6|7215.8|7213|7216.4|7213.6|7215.8|7213|0
1628023880000|2021-08-03 20:51:20|7214.2|7211.4|7214.7|7211.9|7214.7|7211.9|7214.2|7211.4|4
1628023890000|2021-08-03 20:51:30|7213.8|7211|7213.8|7211|7213.8|7211|7213.8|7211|0
1628023900000|2021-08-03 20:51:40|7214.2|7211.4|7214.7|7211.9|7214.7|7211.9|7213.8|7211|1
1628023910000|2021-08-03 20:51:50|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7213.8|7211|11
1628023920000|2021-08-03 20:52:00|7213.8|7211|7214.2|7211.4|7214.6|7211.8|7213.8|7211|0
1628023930000|2021-08-03 20:52:10|7213.8|7211|7213.8|7211|7213.8|7211|7213.8|7211|0
1628023940000|2021-08-03 20:52:20|7212.8|7210|7213.1|7210.3|7213.1|7210.3|7212.3|7209.5|1
1628023950000|2021-08-03 20:52:30|7213.2|7210.4|7212.8|7210|7213.2|7210.4|7212.8|7210|0
1628023970000|2021-08-03 20:52:50|7213.2|7210.4|7211.8|7209|7213.2|7210.4|7211.8|7209|3
1628023980000|2021-08-03 20:53:00|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|0
1628023990000|2021-08-03 20:53:10|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|0
1628024000000|2021-08-03 20:53:20|7211.3|7208.5|7210.2|7207.4|7211.8|7209|7210.2|7207.4|2
1628024010000|2021-08-03 20:53:30|7209.8|7207|7211.4|7208.6|7211.4|7208.6|7209.8|7207|2
1628024020000|2021-08-03 20:53:40|7211.7|7208.9|7210.8|7208|7211.7|7208.9|7210.8|7208|6
1628024040000|2021-08-03 20:54:00|7210.7|7207.9|7211.8|7209|7211.8|7209|7210.6|7207.8|14
1628024050000|2021-08-03 20:54:10|7212.9|7208.9|7213.8|7211|7213.8|7211|7212.8|7208.9|3
1628024060000|2021-08-03 20:54:20|7213.4|7210.6|7213.4|7210.6|7213.8|7211|7213.4|7210.6|0
1628024070000|2021-08-03 20:54:30|7213.3|7210.5|7213.7|7210.9|7213.7|7210.9|7213.3|7210.5|4
1628024080000|2021-08-03 20:54:40|7211.9|7209.1|7210.4|7207.6|7211.9|7209.1|7210.4|7207.6|8
1628024090000|2021-08-03 20:54:50|7210.8|7208|7212.9|7210.1|7212.9|7210.1|7210.8|7208|3
1628024100000|2021-08-03 20:55:00|7212.8|7210|7212.8|7210|7212.9|7210.1|7211.9|7209.1|23
1628024110000|2021-08-03 20:55:10|7211.9|7209.1|7211.7|7208.9|7211.9|7209.1|7210.8|7208|6
1628024120000|2021-08-03 20:55:20|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|5
1628024130000|2021-08-03 20:55:30|7211.9|7209.1|7211.8|7209|7211.9|7209.1|7211.8|7209|0
1628024150000|2021-08-03 20:55:50|7212.6|7209.8|7212.9|7210.1|7213.6|7210.8|7212.6|7209.8|0
1628024160000|2021-08-03 20:56:00|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|0
1628024170000|2021-08-03 20:56:10|7213.8|7209.8|7214|7210|7214|7210|7213.8|7209.8|4
1628024180000|2021-08-03 20:56:20|7217.5|7207.5|7214.8|7212|7217.5|7212|7214|7207.5|2
1628024200000|2021-08-03 20:56:40|7214.7|7211.9|7216.2|7213.4|7216.2|7213.4|7214.7|7211.8|2
1628024210000|2021-08-03 20:56:50|7215.9|7211.9|7214.4|7211.6|7215.9|7211.9|7214.4|7211.6|1
1628024220000|2021-08-03 20:57:00|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|0
1628024230000|2021-08-03 20:57:10|||||||||3
1628024260000|2021-08-03 20:57:40|||||||||1
1628024270000|2021-08-03 20:57:50|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|1
1628024280000|2021-08-03 20:58:00|||||||||6
1628024290000|2021-08-03 20:58:10|7213.8|7211|7213.8|7211|7214.9|7211|7213.4|7210.6|5
1628024300000|2021-08-03 20:58:20|7214.9|7210.9|7214.9|7210.9|7214.9|7210.9|7214.9|7210.9|3
1628024310000|2021-08-03 20:58:30|7214|7211.2|7210.9|7208.1|7214|7211.2|7210.9|7207.7|43
1628024320000|2021-08-03 20:58:40|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|0
1628024330000|2021-08-03 20:58:50|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|3
1628024340000|2021-08-03 20:59:00|7209.9|7207.1|7207.9|7203.9|7209.9|7207.1|7206.4|7203.6|28
1628024350000|2021-08-03 20:59:10|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|1
1628024360000|2021-08-03 20:59:20|7206.8|7204|7205.3|7202.5|7206.8|7204|7205.3|7202.5|13
1628024370000|2021-08-03 20:59:30|7205.1|7202.3|7203.8|7201|7205.1|7202.3|7203.8|7201|20
1628024380000|2021-08-03 20:59:40|7203.9|7201.1|7209.4|7199.4|7209.4|7202.4|7203.9|7199.4|9
1628024390000|2021-08-03 20:59:50|7206.9|7202.9|7210.4|7200.4|7210.4|7202.9|7206.9|7200.4|0
1628024400000|2021-08-03 21:00:00|7210|7200|7208.5|7198.5|7210|7200|7208.5|7198.5|0
1628024500000|2021-08-03 21:01:40|7208|7198|7208|7198|7208|7198|7208|7198|0
1628024560000|2021-08-03 21:02:40|7207.3|7204.5|7207.8|7205|7207.8|7205|7207.3|7204.5|2
1628024570000|2021-08-03 21:02:50|7212.9|7202.9|7210.8|7208|7212.9|7208|7210.8|7202.9|0
1628024580000|2021-08-03 21:03:00|7212.4|7202.4|7212.3|7209.5|7212.9|7209.5|7212.3|7202.4|1
1628024590000|2021-08-03 21:03:10|7214.4|7204.4|7212|7202|7214.4|7204.4|7211.5|7201.5|9
1628024600000|2021-08-03 21:03:20|7212.4|7202.4|7212.4|7202.4|7212.4|7202.4|7212.4|7202.4|0
1628024710000|2021-08-03 21:05:10|7212|7202|7210.9|7200.9|7212|7202|7210.9|7200.9|0
1628024720000|2021-08-03 21:05:20|7210.5|7200.5|7209|7199|7210.5|7200.5|7208.5|7198.5|0
1628024730000|2021-08-03 21:05:30|7208.6|7198.6|7209|7199|7209|7199|7208.5|7198.5|0
1628024740000|2021-08-03 21:05:40|7208.5|7198.5|7209|7199|7209|7199|7208.5|7198.5|0
1628024750000|2021-08-03 21:05:50|7208.5|7198.5|7208.4|7198.4|7208.5|7198.5|7206.4|7196.4|2
1628024770000|2021-08-03 21:06:10|7208|7198|7207.4|7197.4|7208|7198|7207.4|7197.4|0
1628024780000|2021-08-03 21:06:20|7206.9|7196.9|7207.4|7197.4|7207.4|7197.4|7206.4|7196.4|0
1628025100000|2021-08-03 21:11:40|7205.5|7202.7|7207.4|7197.4|7207.4|7202.7|7205.5|7197.4|1
1628025110000|2021-08-03 21:11:50|7207|7197|7205.9|7195.9|7207|7197|7205.9|7195.9|0
1628025120000|2021-08-03 21:12:00|7205.5|7195.5|7210.9|7200.9|7210.9|7200.9|7202.4|7193.9|10
1628025130000|2021-08-03 21:12:10|7210.4|7200.4|7207.5|7197.5|7210.4|7200.4|7207.4|7197.4|2
1628025150000|2021-08-03 21:12:30|7207.4|7197.4|7207.4|7197.4|7207.8|7197.8|7207.4|7197.4|1
1628025160000|2021-08-03 21:12:40|7206.8|7204|7207.4|7197.4|7210.4|7204|7206.3|7197.4|1
1628025230000|2021-08-03 21:13:50|7207.8|7197.8|7206.9|7196.9|7207.9|7197.9|7206.9|7196.9|0
1628025290000|2021-08-03 21:14:50|7208.4|7198.4|7207.4|7197.4|7209.4|7199.4|7207.4|7197.4|4
1628025300000|2021-08-03 21:15:00|7206.6|7196.6|7206.9|7196.9|7206.9|7196.9|7206.4|7196.4|9
1628025360000|2021-08-03 21:16:00|7207.3|7197.3|7207.4|7197.4|7207.4|7197.4|7207.3|7197.3|0
1628025470000|2021-08-03 21:17:50|7206.9|7196.9|7206.9|7196.9|7206.9|7196.9|7206.9|7196.9|0
1628025510000|2021-08-03 21:18:30|7205.9|7195.9|7205.4|7195.4|7205.9|7195.9|7205.4|7195.4|0
1628025530000|2021-08-03 21:18:50|7205.9|7201.9|7207.9|7203.9|7211.8|7204.1|7205.9|7201.4|1
1628025630000|2021-08-03 21:20:30|7208.4|7198.4|7208.4|7198.4|7208.4|7198.4|7208.4|7198.4|3
1628025640000|2021-08-03 21:20:40|7214.9|7204.9|7214.3|7211.5|7214.9|7211.5|7213.3|7204.9|4
1628025650000|2021-08-03 21:20:50|7211.4|7201.4|7220.9|7210.9|7220.9|7210.9|7211.4|7201.4|5
1628025670000|2021-08-03 21:21:10|7220.8|7210.8|7221.1|7218.3|7221.1|7218.3|7220.7|7210.8|1
1628025680000|2021-08-03 21:21:20|7221.3|7218.5|7225.8|7223|7225.9|7223|7221.3|7215.9|16
1628025690000|2021-08-03 21:21:30|||||||||1
1628025700000|2021-08-03 21:21:40|7225.4|7222.6|7227.4|7224.6|7227.4|7224.6|7222.9|7215.5|6
1628025710000|2021-08-03 21:21:50|||||||||5
1628025720000|2021-08-03 21:22:00|||||||||2
1628025730000|2021-08-03 21:22:10|7226.4|7223.6|7228.4|7218.4|7228.4|7223.6|7225.9|7215.9|7
1628025760000|2021-08-03 21:22:40|7228|7218|7227.9|7217.9|7228|7218|7227.9|7217.9|0
1628025860000|2021-08-03 21:24:20|7227.1|7217.1|7226.9|7216.9|7227.1|7217.1|7226.9|7216.9|0
1628025890000|2021-08-03 21:24:50|7226.4|7216.4|7226.4|7216.4|7226.4|7216.4|7226.4|7216.4|0
1628025900000|2021-08-03 21:25:00|||||||||6
1628025940000|2021-08-03 21:25:40|7226|7216|7225.9|7215.9|7226|7216|7225.9|7215.9|0
1628026020000|2021-08-03 21:27:00|7223.9|7219.9|7223.9|7219.9|7223.9|7219.9|7223.9|7219.9|0
1628026030000|2021-08-03 21:27:10|7225.7|7215.7|7225.4|7215.4|7225.7|7215.7|7225.4|7215.4|0
1628026040000|2021-08-03 21:27:20|7223.4|7213.4|7222.9|7212.9|7223.4|7213.4|7222.9|7212.9|0
1628026060000|2021-08-03 21:27:40|7223.3|7213.3|7223.4|7213.4|7223.4|7213.4|7223.3|7213.3|0
1628026080000|2021-08-03 21:28:00|7223|7213|7222.9|7212.9|7223|7213|7222.9|7212.9|0
1628026090000|2021-08-03 21:28:10|7222.4|7212.4|7222.4|7212.4|7222.4|7212.4|7222.4|7212.4|0
1628026100000|2021-08-03 21:28:20|7222|7212|7221.9|7211.9|7222|7212|7221.9|7211.9|0
1628026110000|2021-08-03 21:28:30|7222.4|7212.4|7222.9|7212.9|7223.4|7213.4|7222.4|7212.4|0
1628026130000|2021-08-03 21:28:50|7222.4|7212.4|7222.4|7212.4|7222.4|7212.4|7222.4|7212.4|0
1628026140000|2021-08-03 21:29:00|7222.8|7212.8|7222.4|7212.4|7222.9|7212.9|7222.4|7212.4|0
1628026150000|2021-08-03 21:29:10|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|7221.4|7211.4|0
1628026470000|2021-08-03 21:34:30|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|0
1628026480000|2021-08-03 21:34:40|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|0
1628026490000|2021-08-03 21:34:50|7221.6|7211.6|7221.6|7211.6|7221.6|7211.6|7221.6|7211.6|0
1628026500000|2021-08-03 21:35:00|7221.4|7211.4|7218.9|7214.9|7221.4|7214.9|7218.9|7211.4|0
1628026650000|2021-08-03 21:37:30|7219.4|7215.4|7224.4|7214.4|7224.4|7215.4|7219.4|7214.4|1
1628026800000|2021-08-03 21:40:00|7223.9|7213.9|7223.9|7213.9|7223.9|7213.9|7223.9|7213.9|0
1628026810000|2021-08-03 21:40:10|7223.4|7213.4|7223.9|7213.9|7223.9|7213.9|7223.4|7213.4|0
1628026850000|2021-08-03 21:40:50|7223.5|7213.5|7223.5|7213.5|7223.5|7213.5|7223.5|7213.5|0
1628026860000|2021-08-03 21:41:00|7223.4|7213.4|7223.4|7213.4|7223.4|7213.4|7223.4|7213.4|0
1628027040000|2021-08-03 21:44:00|7222.9|7212.9|7222.9|7212.9|7222.9|7212.9|7222.9|7212.9|0
1628027050000|2021-08-03 21:44:10|7223.3|7213.3|7223.3|7213.3|7223.3|7213.3|7223.3|7213.3|0
1628027060000|2021-08-03 21:44:20|7223.4|7213.4|7223.4|7213.4|7223.4|7213.4|7223.4|7213.4|1
1628027110000|2021-08-03 21:45:10|7223.3|7213.3|7223.3|7213.3|7223.3|7213.3|7223.3|7213.3|0
1628027140000|2021-08-03 21:45:40|7222.9|7212.9|7223.3|7213.3|7223.3|7213.3|7222.9|7212.9|0
1628027150000|2021-08-03 21:45:50|7222.9|7212.9|7223.3|7213.3|7223.3|7213.3|7222.9|7212.9|0
1628027330000|2021-08-03 21:48:50|7218.9|7214.9|7218.9|7214.9|7218.9|7214.9|7218.9|7214.9|0
1628027340000|2021-08-03 21:49:00|7223.3|7213.3|7223.3|7213.3|7223.3|7213.3|7221.9|7211.9|0
1628027360000|2021-08-03 21:49:20|7221.8|7217.8|7221.8|7217.8|7221.8|7217.8|7221.8|7217.8|0
1628027370000|2021-08-03 21:49:30|7223.6|7213.6|7223.8|7213.8|7223.8|7213.8|7223.3|7213.3|0
1628027490000|2021-08-03 21:51:30|||||||||2
1628027510000|2021-08-03 21:51:50|7224.7|7214.7|7224.9|7214.9|7224.9|7214.9|7223.7|7213.7|0
1628027540000|2021-08-03 21:52:20|7218.8|7216|7223.4|7213.4|7223.9|7216|7218.8|7213.4|3
1628027590000|2021-08-03 21:53:10|7223.8|7213.8|7223.9|7213.9|7223.9|7213.9|7223.8|7213.8|0
1628027610000|2021-08-03 21:53:30|7224.3|7214.3|7224.4|7214.4|7224.4|7214.4|7224.3|7214.3|0
1628027620000|2021-08-03 21:53:40|7223.9|7213.9|7223.9|7213.9|7223.9|7213.9|7223.9|7213.9|0
1628027630000|2021-08-03 21:53:50|7223.5|7213.5|7220.4|7210.4|7223.5|7213.5|7220.4|7210.4|0
1628027640000|2021-08-03 21:54:00|7219.4|7209.4|7220.9|7210.9|7222.4|7212.4|7219.4|7209.4|0
1628027650000|2021-08-03 21:54:10|7219.9|7209.9|7217.9|7207.9|7219.9|7209.9|7217.5|7207.5|0
1628027660000|2021-08-03 21:54:20|7220.9|7210.9|7220.9|7210.9|7220.9|7210.9|7220.9|7210.9|1
1628027670000|2021-08-03 21:54:30|7219.7|7209.7|7219.4|7209.4|7219.7|7209.7|7219.4|7209.4|0
1628027700000|2021-08-03 21:55:00|7218.2|7208.2|7218.9|7208.9|7218.9|7210.1|7213.9|7208.2|0
1628027720000|2021-08-03 21:55:20|7217.4|7207.4|7218.5|7208.5|7218.9|7208.9|7217.4|7207.4|0
1628027730000|2021-08-03 21:55:30|7218.4|7208.4|7219.9|7209.9|7221.4|7211.4|7217.9|7207.9|0
1628027770000|2021-08-03 21:56:10|7220.4|7210.4|7220.4|7210.4|7220.4|7210.4|7220.4|7210.4|0
1628027800000|2021-08-03 21:56:40|7220|7210|7219.9|7209.9|7220|7210|7219.9|7209.9|0
1628027810000|2021-08-03 21:56:50|7220.3|7210.3|7220.4|7210.4|7220.4|7210.4|7220.3|7210.3|0
1628027840000|2021-08-03 21:57:20|7219.9|7209.9|7220.9|7210.9|7221.4|7211.4|7218.4|7208.4|0
1628027870000|2021-08-03 21:57:50|7221.4|7211.4|7221.9|7211.9|7221.9|7211.9|7221.4|7211.4|0
1628027880000|2021-08-03 21:58:00|7222.3|7212.3|7222.3|7212.3|7222.3|7212.3|7222.3|7212.3|0
1628027890000|2021-08-03 21:58:10|7222.4|7212.4|7222.4|7212.4|7222.4|7212.4|7222.4|7212.4|0
1628027900000|2021-08-03 21:58:20|7222.8|7212.8|7222.9|7212.9|7222.9|7212.9|7222.8|7212.8|0
1628027910000|2021-08-03 21:58:30|||||||||1
1628027930000|2021-08-03 21:58:50|7223.9|7213.9|7223.9|7213.9|7223.9|7213.9|7223.9|7213.9|0
1628027940000|2021-08-03 21:59:00|7224.3|7214.3|7224.4|7214.4|7224.4|7214.4|7224.3|7214.3|0
1628027950000|2021-08-03 21:59:10|7224.8|7214.8|7224.9|7214.9|7224.9|7214.9|7224.8|7214.8|0
1628027990000|2021-08-03 21:59:50|7223.2|7213.2|7224.9|7214.9|7224.9|7214.9|7223.2|7213.2|1
1628035200000|2021-08-04 00:00:00|7226.1|7223.3|7228.5|7225.7|7228.5|7225.7|7226.1|7223.3|12
1628035210000|2021-08-04 00:00:10|7228.9|7226.1|7230.2|7227.4|7230.6|7227.8|7228.9|7226.1|15
1628035220000|2021-08-04 00:00:20|7230.1|7227.3|7227.2|7224.4|7230.1|7227.3|7227.2|7224.4|8
1628035230000|2021-08-04 00:00:30|7227.1|7224.3|7224.1|7221.3|7228.1|7225.3|7224.1|7221.3|5
1628035240000|2021-08-04 00:00:40|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|1
1628035250000|2021-08-04 00:00:50|7224.3|7221.5|7225.1|7222.3|7225.1|7222.3|7224.1|7221.3|5
1628035260000|2021-08-04 00:01:00|7224.2|7221.4|7226.1|7223.3|7226.1|7223.3|7223.6|7220.8|8
1628035270000|2021-08-04 00:01:10|7227.1|7224.3|7227.5|7224.7|7227.5|7224.7|7227.1|7224.3|5
1628035280000|2021-08-04 00:01:20|7227.1|7224.3|7227.9|7225.1|7227.9|7225.1|7225.6|7222.8|7
1628035290000|2021-08-04 00:01:30|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|7227.7|7224.9|1
1628035320000|2021-08-04 00:02:00|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|5
1628035330000|2021-08-04 00:02:10|7230.6|7227.8|7233.1|7230.3|7233.1|7230.3|7230.6|7227.8|6
1628035350000|2021-08-04 00:02:30|7230.8|7228|7231.5|7228.7|7231.5|7228.7|7230.8|7228|11
1628035360000|2021-08-04 00:02:40|7231.6|7228.8|7231.1|7228.3|7231.6|7228.8|7231.1|7228.3|0
1628035370000|2021-08-04 00:02:50|7230.8|7228|7229.5|7226.7|7230.8|7228|7228.6|7225.6|3
1628035380000|2021-08-04 00:03:00|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7228.6|7225.8|10
1628035390000|2021-08-04 00:03:10|7229|7226.2|7228.1|7225.3|7229|7226.2|7226.5|7223.7|10
1628035410000|2021-08-04 00:03:30|7229|7226.2|7229|7226.2|7229|7226.2|7229|7226.2|2
1628035420000|2021-08-04 00:03:40|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|2
1628035440000|2021-08-04 00:04:00|7228.1|7225.3|7225.6|7222.8|7228.1|7225.3|7225.1|7222.3|8
1628035450000|2021-08-04 00:04:10|7225.4|7222.6|7223.7|7220.9|7225.4|7222.6|7223.7|7220.9|3
1628035460000|2021-08-04 00:04:20|7223.1|7220.3|7224.6|7221.8|7225|7222.2|7222.7|7219.9|5
1628035470000|2021-08-04 00:04:30|7225|7222.2|7225.5|7222.7|7225.5|7222.7|7225|7222.2|1
1628035480000|2021-08-04 00:04:40|7225.6|7222.8|7226.5|7223.7|7226.5|7223.7|7225.6|7222.8|1
1628035490000|2021-08-04 00:04:50|7226.2|7223.4|7224.6|7221.8|7226.2|7223.4|7224.6|7221.8|3
1628035500000|2021-08-04 00:05:00|7224.5|7221.7|7223.5|7220.7|7224.5|7221.7|7223.5|7219.6|1
1628035510000|2021-08-04 00:05:10|7223.1|7220.3|7223.5|7220.7|7223.5|7220.7|7223.1|7220.3|3
1628035520000|2021-08-04 00:05:20|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|2
1628035530000|2021-08-04 00:05:30|7223.7|7220.9|7226.1|7223.3|7226.1|7223.3|7223.7|7220.9|5
1628035550000|2021-08-04 00:05:50|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|1
1628035560000|2021-08-04 00:06:00|7226.1|7223.3|7222.6|7219.8|7226.1|7223.3|7222.6|7219.8|3
1628035570000|2021-08-04 00:06:10|7222.7|7219.9|7225.5|7222.7|7225.5|7222.7|7222.7|7219.9|5
1628035600000|2021-08-04 00:06:40|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|0
1628035610000|2021-08-04 00:06:50|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|3
1628035620000|2021-08-04 00:07:00|7226.9|7224.1|7228.5|7225.7|7228.5|7225.7|7226.9|7224.1|3
1628035640000|2021-08-04 00:07:20|7227.6|7224.8|7226.7|7223.9|7227.6|7224.8|7226.7|7223.9|2
1628035650000|2021-08-04 00:07:30|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|0
1628035660000|2021-08-04 00:07:40|7226.2|7223.4|7226.1|7223.3|7226.2|7223.4|7225.5|7222.7|0
1628035670000|2021-08-04 00:07:50|7225.6|7222.8|7227.5|7224.7|7227.5|7224.7|7225.6|7222.8|4
1628035680000|2021-08-04 00:08:00|7227.1|7224.3|7226.6|7223.8|7227.1|7224.3|7226.6|7223.8|0
1628035690000|2021-08-04 00:08:10|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|0
1628035700000|2021-08-04 00:08:20|7224.6|7221.8|7225|7222.2|7225|7222.2|7224.6|7221.8|2
1628035710000|2021-08-04 00:08:30|7225.1|7222.3|7224.1|7221.3|7225.1|7222.3|7223.7|7220.9|0
1628035720000|2021-08-04 00:08:40|7224|7221.2|7223.6|7220.8|7224|7221.2|7223.6|7220.8|4
1628035730000|2021-08-04 00:08:50|7224|7221.2|7223.6|7220.8|7224.1|7221.3|7223.6|7220.8|1
1628035740000|2021-08-04 00:09:00|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|5
1628035760000|2021-08-04 00:09:20|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|2
1628035770000|2021-08-04 00:09:30|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|0
1628035800000|2021-08-04 00:10:00|7225.4|7222.6|7223.8|7221|7225.4|7222.6|7223.8|7221|2
1628035810000|2021-08-04 00:10:10|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|0
1628035830000|2021-08-04 00:10:30|||||||||1
1628035850000|2021-08-04 00:10:50|||||||||1
1628035860000|2021-08-04 00:11:00|||||||||1
1628035890000|2021-08-04 00:11:30|7221.7|7218.9|7221.1|7218.3|7221.7|7218.9|7220.7|7217.9|4
1628035900000|2021-08-04 00:11:40|7220.7|7217.9|7220.6|7217.8|7220.7|7217.9|7220.5|7217.7|0
1628035910000|2021-08-04 00:11:50|7221.1|7218.3|7220.5|7217.7|7221.1|7218.3|7220.5|7217.7|2
1628035920000|2021-08-04 00:12:00|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|0
1628035930000|2021-08-04 00:12:10|7219.7|7216.9|7219.6|7216.8|7219.7|7216.9|7219.5|7216.7|1
1628035940000|2021-08-04 00:12:20|7220|7217.2|7220.1|7217.3|7220.1|7217.3|7220|7217.2|0
1628035950000|2021-08-04 00:12:30|||||||||1
1628035970000|2021-08-04 00:12:50|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|2
1628036010000|2021-08-04 00:13:30|7217.5|7214.7|7217.1|7214.3|7217.5|7214.7|7216.6|7213.8|29
1628036020000|2021-08-04 00:13:40|||||||||1
1628036030000|2021-08-04 00:13:50|7217|7214.2|7216.6|7213.8|7217|7214.2|7216.6|7213.8|3
1628036040000|2021-08-04 00:14:00|7217.1|7214.3|7218.5|7215.7|7218.9|7216.1|7217.1|7214.3|6
1628036050000|2021-08-04 00:14:10|7219|7216.2|7219.6|7216.8|7219.6|7216.8|7219|7216.2|2
1628036080000|2021-08-04 00:14:40|7218.6|7215.8|7218.7|7215.9|7219|7216.2|7218.6|7215.8|27
1628036090000|2021-08-04 00:14:50|7218.6|7215.8|7216.6|7213.8|7218.6|7215.8|7216.6|7213.8|10
1628036100000|2021-08-04 00:15:00|7216.2|7213.4|7215.6|7212.8|7216.2|7213.4|7215.6|7212.8|8
1628036120000|2021-08-04 00:15:20|7216.1|7213.3|7216.6|7213.8|7217.1|7214.3|7216.1|7213.3|7
1628036130000|2021-08-04 00:15:30|7217|7214.2|7214.5|7211.7|7217|7214.2|7214.5|7211.7|14
1628036150000|2021-08-04 00:15:50|||||||||11
1628036160000|2021-08-04 00:16:00|||||||||1
1628036180000|2021-08-04 00:16:20|7215.4|7212.6|7214.9|7212.1|7215.9|7213.1|7214.5|7211.7|6
1628036190000|2021-08-04 00:16:30|7215|7212.2|7214.9|7212.1|7215|7212.2|7213.9|7211.1|5
1628036200000|2021-08-04 00:16:40|7214|7211.2|7212.5|7209.7|7214|7211.2|7212.4|7209.6|12
1628036210000|2021-08-04 00:16:50|7212.6|7209.8|7213.9|7211.1|7214|7211.2|7212.6|7209.8|31
1628036220000|2021-08-04 00:17:00|7214|7211.2|7213.5|7210.7|7214|7211.2|7213.5|7210.7|9
1628036230000|2021-08-04 00:17:10|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|0
1628036240000|2021-08-04 00:17:20|7214|7211.2|7214|7211.2|7214|7211.2|7214|7211.2|0
1628036250000|2021-08-04 00:17:30|7214.1|7211.3|7214.6|7211.8|7214.6|7211.8|7213.7|7210.9|8
1628036260000|2021-08-04 00:17:40|7214.5|7211.7|7212.7|7209.9|7214.5|7211.7|7212.7|7209.9|0
1628036290000|2021-08-04 00:18:10|7213.1|7210.3|7212.7|7209.9|7213.1|7210.3|7212.7|7209.9|1
1628036300000|2021-08-04 00:18:20|7213.1|7210.3|7214.1|7211.3|7214.1|7211.3|7213.1|7210.3|2
1628036310000|2021-08-04 00:18:30|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|0
1628036320000|2021-08-04 00:18:40|7213.6|7210.8|7214|7211.2|7214|7211.2|7213.6|7210.8|0
1628036340000|2021-08-04 00:19:00|7214.1|7211.3|7215.9|7213.1|7215.9|7213.1|7214.1|7211.3|12
1628036360000|2021-08-04 00:19:20|7216|7213.2|7216.4|7213.6|7216.4|7213.6|7216|7213.2|3
1628036370000|2021-08-04 00:19:30|7216.9|7214.1|7217.3|7214.5|7217.3|7214.5|7216.9|7214.1|1
1628036380000|2021-08-04 00:19:40|7217.5|7214.7|7215.6|7212.8|7219.4|7216.6|7215.6|7212.8|33
1628036390000|2021-08-04 00:19:50|7216|7213.2|7216.4|7213.6|7216.4|7213.6|7216|7213.2|1
1628036400000|2021-08-04 00:20:00|7216.5|7213.7|7216|7213.2|7216.5|7213.7|7216|7213.2|1
1628036410000|2021-08-04 00:20:10|7215.6|7212.8|7215.4|7212.6|7215.6|7212.8|7215.4|7212.6|0
1628036420000|2021-08-04 00:20:20|7215.5|7212.7|7217.3|7214.5|7217.3|7214.5|7215.5|7212.7|29
1628036430000|2021-08-04 00:20:30|7217.5|7214.7|7217.9|7215.1|7217.9|7215.1|7217.5|7214.7|0
1628036440000|2021-08-04 00:20:40|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|1
1628036470000|2021-08-04 00:21:10|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|0
1628036490000|2021-08-04 00:21:30|7217.4|7214.6|7216.5|7213.7|7217.4|7214.6|7216.4|7213.6|1
1628036510000|2021-08-04 00:21:50|||||||||1
1628036550000|2021-08-04 00:22:30|||||||||1
1628036570000|2021-08-04 00:22:50|||||||||1
1628036600000|2021-08-04 00:23:20|7216.9|7214.1|7217.4|7214.6|7217.4|7214.6|7216.9|7214.1|1
1628036630000|2021-08-04 00:23:50|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|5
1628036640000|2021-08-04 00:24:00|7218.4|7215.6|7218.5|7215.7|7219|7216.2|7218.4|7215.6|3
1628036650000|2021-08-04 00:24:10|7219|7216.2|7219|7216.2|7219|7216.2|7219|7216.2|0
1628036670000|2021-08-04 00:24:30|7219.1|7216.3|7219.9|7217.1|7219.9|7217.1|7219.1|7216.3|1
1628036680000|2021-08-04 00:24:40|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|0
1628036690000|2021-08-04 00:24:50|7219.9|7217.1|7220.3|7217.5|7220.3|7217.5|7219.9|7217.1|0
1628036700000|2021-08-04 00:25:00|7220.1|7217.3|7217|7214.2|7220.1|7217.3|7217|7213.8|4
1628036710000|2021-08-04 00:25:10|7216.9|7214.1|7217.9|7215.1|7217.9|7215.1|7216.5|7213.7|7
1628036720000|2021-08-04 00:25:20|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|0
1628036760000|2021-08-04 00:26:00|7218.3|7215.5|7217|7214.2|7218.4|7215.6|7217|7214.2|6
1628036770000|2021-08-04 00:26:10|7216.6|7213.8|7216.5|7213.7|7216.6|7213.8|7216.5|7213.7|0
1628036790000|2021-08-04 00:26:30|7216.6|7213.8|7217|7214.2|7217|7214.2|7216.6|7213.8|0
1628036800000|2021-08-04 00:26:40|7218|7215.2|7217.5|7214.7|7218.1|7215.3|7217.5|7214.7|2
1628036810000|2021-08-04 00:26:50|7217.4|7214.6|7216.6|7213.8|7217.4|7214.6|7216.6|7213.8|5
1628036820000|2021-08-04 00:27:00|7216.4|7213.6|7215.4|7212.6|7216.4|7213.6|7214.5|7211.7|1
1628036860000|2021-08-04 00:27:40|7215.6|7212.8|7216.9|7214.1|7216.9|7214.1|7215.6|7212.8|2
1628036880000|2021-08-04 00:28:00|7217|7214.2|7217|7214.2|7217|7214.2|7217|7214.2|0
1628036930000|2021-08-04 00:28:50|||||||||1
1628036940000|2021-08-04 00:29:00|7215.1|7212.3|7214.6|7211.8|7215.1|7212.3|7214.6|7211.8|26
1628036950000|2021-08-04 00:29:10|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|0
1628036960000|2021-08-04 00:29:20|7215.2|7212.4|7216|7213.2|7216|7213.2|7215.2|7212.4|1
1628036970000|2021-08-04 00:29:30|||||||||1
1628036980000|2021-08-04 00:29:40|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7215.1|7212.3|0
1628036990000|2021-08-04 00:29:50|||||||||1
1628037000000|2021-08-04 00:30:00|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|1
1628037010000|2021-08-04 00:30:10|7214.5|7211.7|7214.1|7211.3|7214.5|7211.7|7214.1|7211.3|0
1628037020000|2021-08-04 00:30:20|7214.8|7212|7214.9|7212.1|7214.9|7212.1|7214.8|7212|3
1628037050000|2021-08-04 00:30:50|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|1
1628037060000|2021-08-04 00:31:00|7214.9|7212.1|7214.5|7211.7|7214.9|7212.1|7214.5|7211.7|1
1628037080000|2021-08-04 00:31:20|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|0
1628037110000|2021-08-04 00:31:50|7215|7212.2|7216.4|7213.6|7216.4|7213.6|7215|7212.2|6
1628037120000|2021-08-04 00:32:00|7215.9|7213.1|7216.4|7213.6|7216.4|7213.6|7215.9|7213.1|0
1628037130000|2021-08-04 00:32:10|7214.9|7212.1|7213.3|7210.5|7214.9|7212.1|7212.3|7209.5|12
1628037140000|2021-08-04 00:32:20|7212.5|7209.7|7212.4|7209.6|7212.5|7209.7|7212.4|7209.6|0
1628037160000|2021-08-04 00:32:40|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|0
1628037170000|2021-08-04 00:32:50|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|0
1628037180000|2021-08-04 00:33:00|7212.9|7210.1|7212.8|7210|7212.9|7210.1|7212.8|7210|0
1628037190000|2021-08-04 00:33:10|7212.4|7209.6|7212.9|7210.1|7212.9|7210.1|7212.4|7209.6|0
1628037200000|2021-08-04 00:33:20|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|1
1628037210000|2021-08-04 00:33:30|7213.9|7211.1|7213.4|7210.6|7213.9|7211.1|7213.4|7210.6|0
1628037230000|2021-08-04 00:33:50|7212.9|7210.1|7212.4|7209.6|7212.9|7210.1|7212.4|7209.6|1
1628037240000|2021-08-04 00:34:00|7211.8|7209|7212.2|7209.4|7212.8|7210|7211.8|7209|9
1628037250000|2021-08-04 00:34:10|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|0
1628037260000|2021-08-04 00:34:20|7211.9|7209.1|7211.1|7208.3|7211.9|7209.1|7211.1|7208.3|6
1628037270000|2021-08-04 00:34:30|7210.9|7208.1|7210.3|7207.5|7210.9|7208.1|7209.5|7206.7|2
1628037280000|2021-08-04 00:34:40|7209.5|7206.7|7209.9|7207.1|7209.9|7207.1|7209.3|7206.5|0
1628037290000|2021-08-04 00:34:50|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|0
1628037300000|2021-08-04 00:35:00|7209.8|7207|7210.4|7207.6|7210.4|7207.6|7209.8|7207|2
1628037310000|2021-08-04 00:35:10|7211.4|7208.6|7211|7208.2|7211.4|7208.6|7211|7208.2|0
1628037320000|2021-08-04 00:35:20|7210.5|7207.7|7210.4|7207.6|7210.5|7207.7|7210.4|7207.6|1
1628037340000|2021-08-04 00:35:40|7210.9|7208.1|7210.4|7207.6|7210.9|7208.1|7210.4|7207.6|0
1628037360000|2021-08-04 00:36:00|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|0
1628037380000|2021-08-04 00:36:20|||||||||1
1628037390000|2021-08-04 00:36:30|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|2
1628037400000|2021-08-04 00:36:40|7209.4|7205.4|7209.3|7206.5|7209.4|7206.5|7209.2|7205.4|0
1628037410000|2021-08-04 00:36:50|7209.4|7206.6|7210.9|7208.1|7210.9|7208.1|7209.4|7206.6|6
1628037420000|2021-08-04 00:37:00|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|0
1628037430000|2021-08-04 00:37:10|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|5
1628037470000|2021-08-04 00:37:50|7211.4|7208.6|7212.3|7209.5|7212.3|7209.5|7211.4|7208.6|2
1628037530000|2021-08-04 00:38:50|||||||||1
1628037560000|2021-08-04 00:39:20|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|0
1628037570000|2021-08-04 00:39:30|7211.3|7208.5|7209.9|7207.1|7211.3|7208.5|7209.9|7207.1|3
1628037580000|2021-08-04 00:39:40|7209.5|7206.7|7209.8|7207|7209.8|7207|7209.5|7206.7|3
1628037600000|2021-08-04 00:40:00|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|0
1628037610000|2021-08-04 00:40:10|||||||||1
1628037620000|2021-08-04 00:40:20|7210.9|7208.1|7211.3|7208.5|7211.3|7208.5|7210.9|7208.1|4
1628037630000|2021-08-04 00:40:30|7211.8|7209|7211.9|7209.1|7211.9|7209.1|7211.8|7209|0
1628037640000|2021-08-04 00:40:40|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|1
1628037660000|2021-08-04 00:41:00|7211.4|7208.6|7210.9|7208.1|7211.4|7208.6|7210.9|7208.1|0
1628037670000|2021-08-04 00:41:10|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|0
1628037680000|2021-08-04 00:41:20|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|0
1628037710000|2021-08-04 00:41:50|7211.4|7208.6|7212.3|7209.5|7212.3|7209.5|7211.4|7208.6|4
1628037720000|2021-08-04 00:42:00|7212.4|7209.6|7212.9|7210.1|7212.9|7210.1|7212.4|7209.6|0
1628037730000|2021-08-04 00:42:10|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|6
1628037760000|2021-08-04 00:42:40|7213.8|7211|7213.8|7211|7213.9|7211.1|7213.8|7211|4
1628037770000|2021-08-04 00:42:50|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7212.4|7209.6|3
1628037780000|2021-08-04 00:43:00|7213.8|7211|7213.3|7210.5|7213.8|7211|7213.3|7210.5|1
1628037820000|2021-08-04 00:43:40|7213.7|7210.9|7213.9|7211.1|7213.9|7211.1|7213.7|7210.9|0
1628037840000|2021-08-04 00:44:00|7213.8|7211|7213.3|7210.5|7213.8|7211|7213.3|7210.5|0
1628037860000|2021-08-04 00:44:20|7212.8|7210|7212.4|7209.6|7212.8|7210|7212.4|7209.6|2
1628037870000|2021-08-04 00:44:30|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|0
1628037880000|2021-08-04 00:44:40|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|0
1628037900000|2021-08-04 00:45:00|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|0
1628037940000|2021-08-04 00:45:40|7211.7|7208.9|7210.3|7207.5|7211.7|7208.9|7209.8|7207|8
1628037950000|2021-08-04 00:45:50|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|0
1628037970000|2021-08-04 00:46:10|7209.4|7206.6|7208.9|7206.1|7209.4|7206.6|7208.9|7206.1|1
1628038000000|2021-08-04 00:46:40|7209.7|7206.9|7209.9|7207.1|7209.9|7207.1|7209.7|7206.9|4
1628038010000|2021-08-04 00:46:50|7210.3|7207.5|7210.9|7208.1|7211.3|7208.5|7210.3|7207.5|3
1628038020000|2021-08-04 00:47:00|7211.3|7208.5|7210.4|7207.6|7211.4|7208.6|7210.4|7207.6|2
1628038030000|2021-08-04 00:47:10|7210.3|7207.5|7209.4|7206.6|7210.3|7207.5|7209.4|7206.6|4
1628038040000|2021-08-04 00:47:20|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|0
1628038050000|2021-08-04 00:47:30|7209.4|7206.6|7206.8|7204|7209.4|7206.6|7206.8|7204|9
1628038060000|2021-08-04 00:47:40|7206.4|7203.6|7206.3|7203.5|7206.4|7203.6|7205.8|7203|9
1628038070000|2021-08-04 00:47:50|7205.4|7202.6|7203.8|7201|7205.4|7202.6|7203.8|7201|16
1628038080000|2021-08-04 00:48:00|7203.7|7200.9|7203.8|7201|7203.8|7201|7203.3|7200.5|7
1628038090000|2021-08-04 00:48:10|7203.3|7200.5|7200.8|7198|7203.3|7200.5|7200.3|7197.5|189
1628038100000|2021-08-04 00:48:20|7201.8|7199|7201.8|7199|7201.8|7199|7201.8|7199|1
1628038110000|2021-08-04 00:48:30|7201.9|7199.1|7202.3|7199.5|7202.3|7199.5|7201.9|7199.1|2
1628038120000|2021-08-04 00:48:40|7201.9|7199.1|7201.8|7199|7201.9|7199.1|7201.8|7199|0
1628038130000|2021-08-04 00:48:50|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|0
1628038140000|2021-08-04 00:49:00|7200.8|7198|7200.8|7198|7200.8|7198|7200.8|7198|0
1628038160000|2021-08-04 00:49:20|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|3
1628038180000|2021-08-04 00:49:40|7200.8|7198|7201.3|7198.5|7201.3|7198.5|7200.8|7198|1
1628038200000|2021-08-04 00:50:00|7202.3|7199.5|7202.8|7200|7203.3|7200.5|7202.3|7199.5|7
1628038210000|2021-08-04 00:50:10|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|0
1628038230000|2021-08-04 00:50:30|7202.8|7200|7203.3|7200.5|7203.3|7200.5|7202.8|7200|0
1628038240000|2021-08-04 00:50:40|7202.8|7200|7202.8|7200|7202.8|7200|7202.8|7200|85
1628038250000|2021-08-04 00:50:50|||||||||2
1628038260000|2021-08-04 00:51:00|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|2
1628038270000|2021-08-04 00:51:10|7201.5|7198.7|7201.3|7198.5|7201.5|7198.7|7201.3|7198.5|0
1628038280000|2021-08-04 00:51:20|7201.8|7199|7201.8|7199|7201.8|7199|7201.8|7199|0
1628038290000|2021-08-04 00:51:30|7202.7|7199.9|7203.7|7200.9|7203.7|7200.9|7202.7|7199.9|4
1628038300000|2021-08-04 00:51:40|7203.8|7201|7203.8|7201|7203.8|7201|7203.8|7201|0
1628038310000|2021-08-04 00:51:50|7204.2|7201.4|7203.8|7201|7204.2|7201.4|7203.8|7201|1
1628038320000|2021-08-04 00:52:00|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|1
1628038360000|2021-08-04 00:52:40|||||||||10
1628038380000|2021-08-04 00:53:00|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|2
1628038390000|2021-08-04 00:53:10|7204.3|7201.5|7204.8|7202|7205.2|7202.4|7204.3|7201.5|0
1628038410000|2021-08-04 00:53:30|7204.7|7201.9|7203.4|7200.6|7204.7|7201.9|7203.4|7200.6|1
1628038420000|2021-08-04 00:53:40|7203.8|7201|7204.2|7201.4|7204.2|7201.4|7203.8|7201|0
1628038430000|2021-08-04 00:53:50|7203.8|7201|7204.2|7201.4|7204.2|7201.4|7203.8|7201|0
1628038440000|2021-08-04 00:54:00|7204.8|7202|7204.8|7202|7205.2|7202.4|7204.8|7202|0
1628038470000|2021-08-04 00:54:30|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|2
1628038480000|2021-08-04 00:54:40|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|0
1628038490000|2021-08-04 00:54:50|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|1
1628038510000|2021-08-04 00:55:10|7204.8|7202|7203.4|7200.6|7204.8|7202|7203.4|7200.4|1
1628038530000|2021-08-04 00:55:30|7203.8|7201|7203.2|7200.4|7203.8|7201|7202.8|7200|6
1628038540000|2021-08-04 00:55:40|7202.8|7200|7202.8|7200|7202.8|7200|7202.8|7200|1
1628038570000|2021-08-04 00:56:10|||||||||2
1628038580000|2021-08-04 00:56:20|7203.7|7200.9|7203.2|7200.4|7203.7|7200.9|7203.2|7200.4|1
1628038590000|2021-08-04 00:56:30|7203.6|7200.8|7204.8|7202|7204.8|7202|7203.6|7200.8|0
1628038600000|2021-08-04 00:56:40|7204.4|7201.6|7204.3|7201.5|7204.4|7201.6|7204.3|7201.5|0
1628038610000|2021-08-04 00:56:50|7204.7|7201.9|7205.2|7202.4|7205.2|7202.4|7204.7|7201.9|0
1628038620000|2021-08-04 00:57:00|7203.8|7201|7203.8|7201|7203.8|7201|7203.8|7201|5
1628038630000|2021-08-04 00:57:10|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|0
1628038640000|2021-08-04 00:57:20|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|0
1628038680000|2021-08-04 00:58:00|7203.7|7200.9|7204.8|7202|7204.8|7202|7203.7|7200.9|1
1628038710000|2021-08-04 00:58:30|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|2
1628038720000|2021-08-04 00:58:40|||||||||3
1628038730000|2021-08-04 00:58:50|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|10
1628038740000|2021-08-04 00:59:00|||||||||1
1628038770000|2021-08-04 00:59:30|7203.7|7200.9|7203.8|7201|7203.8|7201|7203.7|7200.9|0
1628038780000|2021-08-04 00:59:40|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|1
1628038790000|2021-08-04 00:59:50|7204.8|7202|7205.2|7202.4|7205.2|7202.4|7204.8|7202|7
1628038800000|2021-08-04 01:00:00|7205.3|7202.5|7203.2|7200.4|7205.3|7202.5|7198.8|7196|122
1628038810000|2021-08-04 01:00:10|7202.8|7200|7202.2|7199.4|7203.1|7200.3|7201.2|7198.4|17
1628038820000|2021-08-04 01:00:20|7201.8|7199|7201.2|7198.4|7201.8|7199|7200.3|7197.5|5
1628038830000|2021-08-04 01:00:30|7201.3|7198.5|7199.3|7196.5|7201.3|7198.5|7199.3|7196.5|1
1628038840000|2021-08-04 01:00:40|7199.8|7197|7199.8|7197|7200.2|7197.4|7199.3|7196.5|2
1628038850000|2021-08-04 01:00:50|7199.4|7196.6|7199.8|7197|7199.8|7197|7199.3|7196.5|1
1628038860000|2021-08-04 01:01:00|7199.4|7196.6|7198.2|7195.4|7199.4|7196.6|7197.4|7194.6|6
1628038870000|2021-08-04 01:01:10|7198.7|7195.9|7196.9|7194.1|7199.2|7196.4|7196.9|7194.1|8
1628038880000|2021-08-04 01:01:20|7196.8|7194|7195.8|7193|7196.8|7194|7195.8|7193|7
1628038890000|2021-08-04 01:01:30|7195.9|7193.1|7199.8|7197|7200.1|7197.3|7195.9|7193.1|8
1628038900000|2021-08-04 01:01:40|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|1
1628038910000|2021-08-04 01:01:50|7200.1|7197.3|7199.2|7196.4|7200.2|7197.4|7199.2|7195.5|5
1628038920000|2021-08-04 01:02:00|7199.3|7196.5|7196.3|7193.5|7199.3|7196.5|7196.3|7193.4|7
1628038930000|2021-08-04 01:02:10|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|6
1628038940000|2021-08-04 01:02:20|7197.8|7195|7197.8|7195|7198.3|7195.5|7197.8|7195|5
1628038950000|2021-08-04 01:02:30|7197|7194.2|7195.8|7193|7197|7194.2|7195.3|7192.5|6
1628038960000|2021-08-04 01:02:40|7196.3|7193.5|7196.5|7193.7|7197.3|7194.5|7196.3|7193.5|20
1628038970000|2021-08-04 01:02:50|7196.2|7193.4|7197.1|7194.3|7197.1|7194.3|7195.8|7193|4
1628038980000|2021-08-04 01:03:00|7197.2|7194.4|7197.8|7195|7197.8|7195|7197.2|7194.4|1
1628038990000|2021-08-04 01:03:10|||||||||1
1628039000000|2021-08-04 01:03:20|7197.6|7194.8|7197.8|7195|7197.8|7195|7196.3|7193.5|5
1628039010000|2021-08-04 01:03:30|7198.8|7196|7201.2|7198.4|7201.2|7198.4|7198.8|7196|8
1628039020000|2021-08-04 01:03:40|7200.8|7198|7203.3|7200.5|7203.3|7200.5|7200.8|7198|8
1628039030000|2021-08-04 01:03:50|7202.8|7200|7200.8|7198|7203.2|7200.4|7200.3|7197.5|2
1628039040000|2021-08-04 01:04:00|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|4
1628039050000|2021-08-04 01:04:10|7201.8|7199|7199.8|7197|7202.7|7199.9|7199.8|7197|4
1628039060000|2021-08-04 01:04:20|7199.9|7197.1|7202.2|7199.4|7202.2|7199.4|7199.9|7197.1|1
1628039070000|2021-08-04 01:04:30|7201.8|7199|7200.3|7197.5|7201.8|7199|7200.3|7197.5|2
1628039080000|2021-08-04 01:04:40|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7
1628039090000|2021-08-04 01:04:50|7199.8|7197|7200.2|7197.4|7200.2|7197.4|7199.8|7197|2
1628039100000|2021-08-04 01:05:00|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|0
1628039110000|2021-08-04 01:05:10|7200.8|7198|7199.3|7196.5|7200.8|7198|7199.2|7196.4|3
1628039120000|2021-08-04 01:05:20|7200.1|7197.3|7200.2|7197.4|7200.2|7197.4|7200.1|7197.3|0
1628039130000|2021-08-04 01:05:30|7200.3|7197.5|7201.2|7198.4|7201.2|7198.4|7200.3|7197.5|1
1628039140000|2021-08-04 01:05:40|7201.8|7199|7201.3|7198.5|7201.8|7199|7201.3|7198.5|0
1628039150000|2021-08-04 01:05:50|7200.8|7198|7200.3|7197.5|7200.8|7198|7200.3|7197.5|0
1628039160000|2021-08-04 01:06:00|7200.2|7197.4|7202.8|7200|7202.8|7200|7200.2|7197.4|2
1628039170000|2021-08-04 01:06:10|7202.7|7199.9|7202.2|7199.4|7202.7|7199.9|7202.2|7199.4|1
1628039180000|2021-08-04 01:06:20|7202.7|7199.9|7202.3|7199.5|7202.8|7200|7202.3|7199.5|0
1628039190000|2021-08-04 01:06:30|7203.2|7200.4|7203.8|7201|7203.8|7201|7203.2|7200.4|2
1628039200000|2021-08-04 01:06:40|7203.3|7200.5|7206.2|7203.4|7206.2|7203.4|7203.3|7200.5|17
1628039210000|2021-08-04 01:06:50|7205.4|7202.6|7206.6|7203.8|7206.6|7203.8|7205.3|7202.5|5
1628039220000|2021-08-04 01:07:00|7206.7|7203.9|7210.2|7207.4|7210.2|7207.4|7206.7|7203.9|36
1628039230000|2021-08-04 01:07:10|7209.8|7207|7209.4|7206.6|7210.7|7207.9|7209.4|7206.6|7
1628039240000|2021-08-04 01:07:20|7208.3|7205.5|7210.6|7207.8|7210.6|7207.8|7208.3|7205.5|1
1628039250000|2021-08-04 01:07:30|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|0
1628039260000|2021-08-04 01:07:40|7210.7|7207.9|7210.3|7207.5|7210.7|7207.9|7210.3|7207.5|1
1628039270000|2021-08-04 01:07:50|7210.4|7207.6|7209.4|7206.6|7210.4|7207.6|7209.4|7206.6|11
1628039280000|2021-08-04 01:08:00|7209.3|7206.5|7210.8|7208|7210.8|7208|7209.3|7206.5|1
1628039290000|2021-08-04 01:08:10|7211.3|7208.5|7211.3|7208.5|7211.8|7209|7211.3|7208.5|15
1628039300000|2021-08-04 01:08:20|7212.2|7209.4|7211.3|7208.5|7213.2|7210.4|7211.3|7208.5|5
1628039310000|2021-08-04 01:08:30|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|3
1628039320000|2021-08-04 01:08:40|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|0
1628039330000|2021-08-04 01:08:50|7213.2|7210.4|7213.8|7211|7213.8|7211|7213.2|7210.4|0
1628039340000|2021-08-04 01:09:00|7212.8|7210|7212.3|7209.5|7212.8|7210|7212.3|7209.5|4
1628039350000|2021-08-04 01:09:10|7212.2|7209.4|7210.8|7208|7212.2|7209.4|7210.3|7207.5|1
1628039360000|2021-08-04 01:09:20|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|0
1628039380000|2021-08-04 01:09:40|7209.4|7206.6|7210.2|7207.4|7210.2|7207.4|7209.4|7206.6|0
1628039390000|2021-08-04 01:09:50|7209.8|7207|7209.8|7207|7209.8|7207|7208.8|7206|1
1628039410000|2021-08-04 01:10:10|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|2
1628039420000|2021-08-04 01:10:20|7209.6|7206.8|7208.8|7206|7209.7|7206.9|7208.8|7206|1
1628039430000|2021-08-04 01:10:30|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|0
1628039440000|2021-08-04 01:10:40|7209.8|7207|7210.3|7207.5|7210.3|7207.5|7209.8|7207|2
1628039450000|2021-08-04 01:10:50|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|0
1628039460000|2021-08-04 01:11:00|7210.9|7208.1|7212.2|7209.4|7212.2|7209.4|7210.8|7208|6
1628039470000|2021-08-04 01:11:10|7211|7208.2|7211.2|7208.4|7211.2|7208.4|7209.3|7206.3|12
1628039480000|2021-08-04 01:11:20|7211.7|7208.9|7212.2|7209.4|7212.3|7209.4|7211.4|7208.3|3
1628039490000|2021-08-04 01:11:30|7211.8|7209|7211.8|7209|7213.2|7210.4|7211.3|7208.5|45
1628039500000|2021-08-04 01:11:40|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|0
1628039510000|2021-08-04 01:11:50|7211.7|7208.9|7212.3|7209.5|7213.2|7210.4|7211.7|7208.9|4
1628039520000|2021-08-04 01:12:00|7211.3|7208.5|7210.8|7208|7211.3|7208.5|7210.8|7208|2
1628039530000|2021-08-04 01:12:10|7210.3|7207.5|7209.3|7206.5|7210.3|7207.5|7209.3|7206.5|0
1628039550000|2021-08-04 01:12:30|7208.3|7205.5|7209.8|7207|7209.8|7207|7208.3|7205.5|10
1628039560000|2021-08-04 01:12:40|7210.2|7207.4|7209.3|7206.5|7210.8|7208|7209.3|7206.5|2
1628039570000|2021-08-04 01:12:50|7210.1|7207.3|7209.3|7206.5|7210.3|7207.5|7209.3|7206.5|0
1628039580000|2021-08-04 01:13:00|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|5
1628039590000|2021-08-04 01:13:10|7208.7|7205.9|7208.3|7205.5|7208.8|7206|7208.3|7205.5|1
1628039600000|2021-08-04 01:13:20|7207.5|7204.7|7208.3|7205.5|7208.8|7206|7206.3|7203.5|13
1628039610000|2021-08-04 01:13:30|7208.7|7205.9|7208.8|7206|7208.8|7206|7208.3|7205.5|1
1628039620000|2021-08-04 01:13:40|7208.3|7205.5|7208.3|7205.5|7209.2|7206.4|7208.3|7205.5|0
1628039630000|2021-08-04 01:13:50|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|1
1628039640000|2021-08-04 01:14:00|7210.1|7207.3|7209.2|7206.4|7210.1|7207.3|7208.8|7206|1
1628039660000|2021-08-04 01:14:20|7209.1|7206.3|7207.3|7204.5|7209.1|7206.3|7207.3|7204.5|4
1628039670000|2021-08-04 01:14:30|7207.4|7204.6|7207.2|7204.4|7207.4|7204.6|7206.3|7203.5|14
1628039680000|2021-08-04 01:14:40|7207.3|7204.5|7205.3|7202.5|7207.3|7204.5|7205.3|7202.5|13
1628039690000|2021-08-04 01:14:50|7204.3|7201.5|7205.1|7202.3|7205.3|7202.5|7204.3|7201.5|5
1628039700000|2021-08-04 01:15:00|7205.2|7202.4|7203.8|7201|7205.2|7202.4|7203.8|7201|9
1628039710000|2021-08-04 01:15:10|7204.2|7201.4|7203.3|7200.5|7204.4|7201.4|7203.3|7200.4|0
1628039720000|2021-08-04 01:15:20|7204.2|7201.4|7203.3|7200.5|7204.2|7201.4|7203.3|7200.5|7
1628039730000|2021-08-04 01:15:30|7202.8|7200|7204.2|7201.4|7204.2|7201.4|7202.8|7200|2
1628039740000|2021-08-04 01:15:40|7203.8|7201|7204.2|7201.4|7204.2|7201.4|7203.8|7201|0
1628039750000|2021-08-04 01:15:50|7203.8|7201|7204.2|7201.4|7204.2|7201.4|7203.2|7200.4|4
1628039760000|2021-08-04 01:16:00|7204.3|7201.5|7202.3|7199.5|7204.3|7201.5|7202.3|7199.5|7
1628039770000|2021-08-04 01:16:10|7203.2|7200.4|7202.4|7199.6|7203.2|7200.4|7202.4|7199.6|0
1628039780000|2021-08-04 01:16:20|7203.3|7199.3|7203.1|7200.3|7203.3|7200.3|7203.1|7199.3|0
1628039790000|2021-08-04 01:16:30|7203.3|7200.5|7203.3|7200.5|7204.3|7201.4|7203.3|7200.3|1
1628039810000|2021-08-04 01:16:50|7204.3|7200.3|7205.2|7202.4|7205.2|7202.4|7204.1|7200.3|5
1628039820000|2021-08-04 01:17:00|7204.8|7202|7204.3|7201.5|7204.8|7202|7204.3|7201.5|0
1628039830000|2021-08-04 01:17:10|7203.9|7201.1|7203.8|7201|7203.9|7201.1|7203.8|7201|0
1628039840000|2021-08-04 01:17:20|7204.2|7201.4|7205.2|7202.4|7205.2|7202.4|7204.2|7201.4|1
1628039850000|2021-08-04 01:17:30|7205.6|7202.8|7205.7|7202.9|7205.7|7202.9|7205.6|7202.8|1
1628039860000|2021-08-04 01:17:40|||||||||1
1628039870000|2021-08-04 01:17:50|7205.2|7202.4|7203.8|7201|7205.2|7202.4|7203.8|7201|3
1628039880000|2021-08-04 01:18:00|7203.4|7200.6|7203.8|7201|7204.2|7201.4|7203.3|7200.5|6
1628039890000|2021-08-04 01:18:10|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|6
1628039900000|2021-08-04 01:18:20|7202.8|7200|7203.8|7201|7203.8|7201|7202.2|7199.4|11
1628039910000|2021-08-04 01:18:30|7204.2|7201.4|7205.2|7202.4|7205.2|7202.4|7204.2|7201.4|1
1628039920000|2021-08-04 01:18:40|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|0
1628039930000|2021-08-04 01:18:50|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|11
1628039940000|2021-08-04 01:19:00|7203.8|7201|7206.8|7204|7206.9|7204.1|7203.8|7201|27
1628039950000|2021-08-04 01:19:10|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|1
1628039960000|2021-08-04 01:19:20|||||||||1
1628039970000|2021-08-04 01:19:30|7208.1|7205.3|7208.2|7205.4|7208.2|7205.4|7208.1|7205.3|1
1628039980000|2021-08-04 01:19:40|7208.3|7205.5|7207.8|7205|7208.3|7205.5|7207.8|7205|1
1628039990000|2021-08-04 01:19:50|7208.2|7205.4|7208.2|7205.4|7208.3|7205.5|7207.8|7205|5
1628040000000|2021-08-04 01:20:00|7208.3|7205.5|7207.8|7205|7208.3|7205.5|7207.8|7205|0
1628040010000|2021-08-04 01:20:10|7208|7205.2|7209.3|7206.5|7209.3|7206.5|7208|7205.2|3
1628040030000|2021-08-04 01:20:30|7209.8|7207|7212.8|7210|7213.3|7210.5|7209.8|7207|8
1628040040000|2021-08-04 01:20:40|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|1
1628040050000|2021-08-04 01:20:50|7211.8|7209|7211.3|7208.5|7211.8|7209|7211.3|7208.5|1
1628040060000|2021-08-04 01:21:00|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|0
1628040070000|2021-08-04 01:21:10|7213.2|7210.4|7212.3|7209.5|7213.2|7210.4|7212.3|7209.5|1
1628040080000|2021-08-04 01:21:20|7212.7|7209.9|7213.2|7210.4|7213.2|7210.4|7212.7|7209.9|0
1628040100000|2021-08-04 01:21:40|7212.8|7210|7213.2|7210.4|7213.2|7210.4|7212.8|7210|1
1628040110000|2021-08-04 01:21:50|7213.6|7210.8|7214.3|7211.5|7214.8|7212|7213.6|7210.8|7
1628040120000|2021-08-04 01:22:00|7211.8|7209|7211.3|7208.5|7212.2|7209.4|7210.8|7208|17
1628040130000|2021-08-04 01:22:10|7211.5|7208.7|7210.8|7208|7212.3|7209.5|7210.8|7208|2
1628040140000|2021-08-04 01:22:20|7211.3|7208.5|7210.8|7208|7211.3|7208.5|7210.8|7208|1
1628040150000|2021-08-04 01:22:30|7210.7|7207.9|7210.3|7207.5|7210.7|7207.9|7210.3|7207.5|2
1628040170000|2021-08-04 01:22:50|7211.2|7208.4|7210.8|7208|7211.3|7208.5|7210.4|7207.6|0
1628040180000|2021-08-04 01:23:00|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|0
1628040190000|2021-08-04 01:23:10|7210.8|7208|7209.7|7206.9|7210.8|7208|7209.7|7206.9|2
1628040200000|2021-08-04 01:23:20|7210.8|7208|7210.3|7207.5|7210.8|7208|7210.3|7207.5|1
1628040220000|2021-08-04 01:23:40|7210.7|7207.9|7210.8|7208|7210.8|7208|7210.7|7207.9|0
1628040230000|2021-08-04 01:23:50|7210.4|7207.6|7210.3|7207.5|7210.4|7207.6|7210.3|7207.5|2
1628040240000|2021-08-04 01:24:00|7210.4|7207.6|7211.2|7208.4|7211.2|7208.4|7210.4|7207.6|5
1628040250000|2021-08-04 01:24:10|7210.8|7208|7210.3|7207.5|7210.8|7208|7210.3|7207.5|4
1628040260000|2021-08-04 01:24:20|7209.9|7207.1|7207.4|7204.6|7209.9|7207.1|7207.4|7204.6|24
1628040270000|2021-08-04 01:24:30|7207.3|7204.5|7206.3|7203.5|7207.3|7204.5|7205.8|7203|2
1628040280000|2021-08-04 01:24:40|7205.9|7203.1|7208.8|7206|7208.8|7206|7205.8|7203|24
1628040290000|2021-08-04 01:24:50|7208.9|7206.1|7208.3|7205.5|7209.3|7206.5|7208.3|7205.5|2
1628040300000|2021-08-04 01:25:00|7207.8|7205|7209.2|7206.4|7209.2|7206.4|7207.8|7205|2
1628040310000|2021-08-04 01:25:10|7208.8|7206|7208.3|7205.5|7208.8|7206|7208.3|7205.5|2
1628040320000|2021-08-04 01:25:20|7209.2|7206.4|7207.7|7204.9|7209.2|7206.4|7207.7|7204.9|1
1628040330000|2021-08-04 01:25:30|7208.1|7205.3|7207.8|7205|7209.1|7206.3|7207.8|7205|22
1628040340000|2021-08-04 01:25:40|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|1
1628040350000|2021-08-04 01:25:50|7209.8|7207|7208.3|7205.5|7210.3|7207.5|7208.3|7205.5|6
1628040360000|2021-08-04 01:26:00|7208.8|7206|7208.3|7205.5|7209.3|7206.5|7208.3|7205.5|2
1628040380000|2021-08-04 01:26:20|7208.8|7206|7207.8|7205|7208.8|7206|7207.8|7205|4
1628040390000|2021-08-04 01:26:30|7208.3|7205.5|7207.3|7204.5|7208.3|7205.5|7206.4|7203.6|5
1628040400000|2021-08-04 01:26:40|7206.4|7203.6|7206.5|7203.7|7207.5|7203.7|7206.4|7203.5|2
1628040410000|2021-08-04 01:26:50|7207.3|7204.5|7208.3|7204.3|7208.3|7204.5|7207.3|7204.3|1
1628040420000|2021-08-04 01:27:00|7208.4|7204.4|7204.8|7202|7208.4|7204.5|7204.8|7202|5
1628040430000|2021-08-04 01:27:10|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|3
1628040440000|2021-08-04 01:27:20|7205.7|7202.9|7206.8|7204|7207.3|7204.5|7205.7|7202.9|1
1628040450000|2021-08-04 01:27:30|7206.7|7203.9|7207.1|7204.3|7207.1|7204.3|7205.8|7203|2
1628040460000|2021-08-04 01:27:40|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|0
1628040480000|2021-08-04 01:28:00|7207.8|7205|7208.3|7205.5|7208.3|7205.5|7207.8|7205|2
1628040490000|2021-08-04 01:28:10|7208.7|7205.9|7208.8|7206|7208.8|7206|7208.7|7205.9|2
1628040500000|2021-08-04 01:28:20|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|0
1628040510000|2021-08-04 01:28:30|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|0
1628040520000|2021-08-04 01:28:40|7208.9|7206.1|7208.2|7205.4|7208.9|7206.1|7207.3|7204.5|4
1628040530000|2021-08-04 01:28:50|7207.3|7204.5|7208.2|7205.4|7208.2|7205.4|7207.3|7204.5|6
1628040540000|2021-08-04 01:29:00|7208.4|7205.6|7209.3|7206.5|7209.8|7207|7208.4|7205.6|9
1628040550000|2021-08-04 01:29:10|7209.7|7206.9|7209.3|7206.5|7209.8|7207|7209.3|7206.5|1
1628040570000|2021-08-04 01:29:30|7208.5|7205.7|7208.3|7205.5|7208.5|7205.7|7208.3|7205.5|1
1628040580000|2021-08-04 01:29:40|7207.9|7205.1|7207.8|7205|7207.9|7205.1|7207.8|7205|0
1628040590000|2021-08-04 01:29:50|7207.4|7204.6|7208.2|7205.4|7208.2|7205.4|7207.4|7204.6|1
1628040600000|2021-08-04 01:30:00|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7207.4|7204.6|0
1628040610000|2021-08-04 01:30:10|7207.9|7205.1|7204.2|7201.4|7207.9|7205.1|7203.3|7200.5|27
1628040620000|2021-08-04 01:30:20|7204.8|7202|7204.8|7202|7205.8|7203|7204.8|7202|1
1628040630000|2021-08-04 01:30:30|7205.3|7202.5|7205.8|7203|7206.3|7203.5|7205.3|7202.5|3
1628040640000|2021-08-04 01:30:40|7206.2|7203.4|7204.3|7201.5|7206.2|7203.4|7203.3|7200.3|20
1628040650000|2021-08-04 01:30:50|7203.9|7201.1|7204.3|7201.5|7204.3|7201.5|7203.9|7201.1|10
1628040660000|2021-08-04 01:31:00|||||||||2
1628040670000|2021-08-04 01:31:10|7205.3|7201.3|7204.8|7202|7205.3|7202.5|7204.8|7201.3|1
1628040680000|2021-08-04 01:31:20|7205.2|7202.4|7204.8|7202|7205.2|7202.4|7204.8|7202|0
1628040690000|2021-08-04 01:31:30|||||||||1
1628040700000|2021-08-04 01:31:40|7203.8|7201|7202.8|7200|7204.2|7201.4|7202.3|7199.5|11
1628040710000|2021-08-04 01:31:50|7203.2|7200.4|7203.2|7200.4|7203.8|7201|7202.8|7200|3
1628040720000|2021-08-04 01:32:00|7202.8|7200|7201.3|7198.5|7202.8|7200|7201.3|7198.5|3
1628040730000|2021-08-04 01:32:10|7200.8|7198|7200.3|7197.5|7200.8|7198|7200.3|7197.5|0
1628040740000|2021-08-04 01:32:20|7199.8|7197|7200.2|7197.4|7200.2|7197.4|7199.3|7196.5|9
1628040750000|2021-08-04 01:32:30|7200.3|7197.5|7199.8|7197|7200.3|7197.5|7199.2|7196.4|11
1628040760000|2021-08-04 01:32:40|7199.3|7196.5|7198.2|7195.4|7199.8|7197|7198.2|7195.4|17
1628040770000|2021-08-04 01:32:50|7197.8|7195|7196.8|7194|7197.8|7195|7196.8|7194|12
1628040780000|2021-08-04 01:33:00|7197.8|7195|7196.4|7193.6|7199.2|7196.4|7195.8|7193|36
1628040790000|2021-08-04 01:33:10|7196.3|7193.5|7198.8|7196|7198.8|7196|7196.3|7193.5|1
1628040800000|2021-08-04 01:33:20|7198.3|7195.5|7199.8|7197|7200.2|7197.4|7198.2|7195.4|5
1628040810000|2021-08-04 01:33:30|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7199.3|7196.5|4
1628040820000|2021-08-04 01:33:40|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|0
1628040830000|2021-08-04 01:33:50|7200.8|7198|7201.2|7198.4|7201.2|7198.4|7200.8|7198|0
1628040840000|2021-08-04 01:34:00|7201.3|7198.5|7201.2|7198.4|7201.3|7198.5|7200.8|7198|3
1628040850000|2021-08-04 01:34:10|7200.8|7198|7201.2|7198.4|7201.2|7198.4|7200.8|7198|0
1628040860000|2021-08-04 01:34:20|7201.8|7199|7201.8|7199|7202.2|7199.4|7201.8|7199|0
1628040870000|2021-08-04 01:34:30|7202.2|7199.4|7203.8|7201|7203.8|7201|7202.2|7199.4|3
1628040880000|2021-08-04 01:34:40|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|1
1628040890000|2021-08-04 01:34:50|7205.2|7202.4|7203.8|7201|7205.2|7202.4|7203.7|7200.9|3
1628040900000|2021-08-04 01:35:00|7203|7200.2|7203.2|7200.4|7203.2|7200.4|7203|7200.2|4
1628040920000|2021-08-04 01:35:20|7203.8|7201|7204.2|7201.4|7204.2|7201.4|7203.8|7201|1
1628040930000|2021-08-04 01:35:30|7204.3|7201.5|7203.8|7201|7204.3|7201.5|7203.8|7201|1
1628040940000|2021-08-04 01:35:40|7203.2|7200.4|7202.2|7199.4|7203.2|7200.4|7201.8|7199|5
1628040950000|2021-08-04 01:35:50|7202.7|7199.9|7203.2|7200.4|7203.2|7200.4|7202.3|7199.5|4
1628040980000|2021-08-04 01:36:20|7202.8|7200|7202.2|7199.4|7202.8|7200|7201.8|7199|21
1628040990000|2021-08-04 01:36:30|7202.1|7199.3|7199.8|7197|7202.1|7199.3|7199.8|7197|4
1628041000000|2021-08-04 01:36:40|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|3
1628041010000|2021-08-04 01:36:50|7199.8|7197|7202.8|7200|7202.8|7200|7199.3|7196.5|9
1628041020000|2021-08-04 01:37:00|7203.2|7200.4|7204.2|7201.4|7204.2|7201.4|7203.2|7200.4|1
1628041030000|2021-08-04 01:37:10|7203.8|7201|7201.4|7198.6|7203.8|7201|7201.4|7198.6|11
1628041040000|2021-08-04 01:37:20|7200.9|7198.1|7202.8|7200|7202.8|7200|7199.3|7196.5|21
1628041060000|2021-08-04 01:37:40|7203.2|7200.4|7202.3|7199.5|7203.8|7201|7202.3|7199.5|1
1628041070000|2021-08-04 01:37:50|7201.8|7199|7201.8|7199|7201.8|7199|7201.8|7199|25
1628041080000|2021-08-04 01:38:00|7202.2|7199.4|7203.2|7200.4|7203.2|7200.4|7202.2|7199.4|10
1628041090000|2021-08-04 01:38:10|7202.8|7200|7203.2|7200.4|7203.2|7200.4|7202.8|7200|1
1628041100000|2021-08-04 01:38:20|7203.7|7200.9|7204.2|7201.4|7204.2|7201.4|7203.7|7200.9|1
1628041130000|2021-08-04 01:38:50|7205|7202.2|7206.2|7203.4|7206.2|7203.4|7205|7202.2|11
1628041140000|2021-08-04 01:39:00|7205.8|7203|7206.1|7203.3|7206.3|7203.5|7205.2|7202.4|83
1628041150000|2021-08-04 01:39:10|7205.2|7202.4|7205.1|7202.3|7205.6|7202.8|7205.1|7202.3|8
1628041160000|2021-08-04 01:39:20|7204.1|7201.3|7205|7202.2|7205|7202.2|7204.1|7201.3|1
1628041170000|2021-08-04 01:39:30|7205.1|7202.3|7205.1|7202.3|7205.5|7202.7|7205.1|7202.3|0
1628041180000|2021-08-04 01:39:40|7204.1|7201.3|7203.1|7200.3|7204.1|7201.3|7203.1|7200.3|1
1628041190000|2021-08-04 01:39:50|7203.2|7200.4|7204.1|7201.3|7204.1|7201.3|7203.2|7200.4|11
1628041200000|2021-08-04 01:40:00|7203.3|7200.5|7201.8|7199|7203.3|7200.5|7201.8|7199|15
1628041210000|2021-08-04 01:40:10|||||||||28
1628041220000|2021-08-04 01:40:20|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|4
1628041240000|2021-08-04 01:40:40|7202|7199.2|7201.2|7198.4|7202|7199.2|7200.8|7198|1
1628041260000|2021-08-04 01:41:00|7200.8|7198|7199.2|7196.4|7200.8|7198|7198.8|7196|8
1628041270000|2021-08-04 01:41:10|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|0
1628041280000|2021-08-04 01:41:20|7199.8|7197|7199.8|7197|7199.8|7197|7199.8|7197|0
1628041290000|2021-08-04 01:41:30|7199|7196.2|7195.8|7193|7199|7196.2|7195.8|7193|30
1628041300000|2021-08-04 01:41:40|7196.8|7194|7196.2|7193.4|7196.8|7194|7195.8|7192.3|6
1628041310000|2021-08-04 01:41:50|7195.8|7193|7196.4|7193.6|7197.2|7194.4|7195.8|7193|6
1628041320000|2021-08-04 01:42:00|7196.3|7193.5|7194.3|7191.5|7196.3|7193.5|7194.2|7191.4|18
1628041330000|2021-08-04 01:42:10|7194.4|7191.6|7194.3|7191.5|7194.8|7192|7194.3|7191.5|10
1628041340000|2021-08-04 01:42:20|7194.2|7191.4|7194.3|7191.5|7194.8|7192|7193.4|7190.6|14
1628041350000|2021-08-04 01:42:30|7194.2|7191.4|7193.8|7191|7194.3|7191.5|7193.8|7191|7
1628041360000|2021-08-04 01:42:40|7193.4|7190.6|7194.3|7191.5|7195.3|7191.5|7193.3|7190.5|0
1628041380000|2021-08-04 01:43:00|7195.1|7192.3|7195.3|7192.5|7195.3|7192.5|7195.1|7192.3|0
1628041390000|2021-08-04 01:43:10|7195.2|7192.4|7194.3|7191.5|7195.2|7192.4|7194.3|7191.5|2
1628041400000|2021-08-04 01:43:20|7193.8|7191|7193.2|7190.4|7194.2|7191.4|7192.4|7189.6|21
1628041410000|2021-08-04 01:43:30|7192.8|7190|7192.2|7189.4|7193.2|7190.4|7191.7|7188.9|8
1628041420000|2021-08-04 01:43:40|7192.3|7189.5|7192.3|7189.5|7192.3|7189.5|7192.3|7189.5|0
1628041430000|2021-08-04 01:43:50|7191.9|7189.1|7191.7|7188.9|7192.2|7189.4|7191.7|7188.9|0
1628041440000|2021-08-04 01:44:00|7191.8|7189|7192.2|7189.4|7193.8|7191|7191.8|7189|26
1628041450000|2021-08-04 01:44:10|7191.8|7189|7192.7|7189.9|7192.7|7189.9|7191.8|7189|14
1628041460000|2021-08-04 01:44:20|7193.2|7190.4|7192.4|7189.6|7193.2|7190.4|7192.4|7189.6|17
1628041470000|2021-08-04 01:44:30|7192.3|7189.5|7191.3|7188.5|7193.2|7190.4|7191.3|7188.5|38
1628041480000|2021-08-04 01:44:40|7191.6|7188.8|7191.8|7189|7192.7|7189.9|7191.3|7188.5|6
1628041490000|2021-08-04 01:44:50|7192.6|7189.8|7192.8|7190|7192.8|7190|7192.6|7189.8|3
1628041500000|2021-08-04 01:45:00|7192.7|7189.9|7192.8|7190|7192.8|7190|7192.3|7189.5|3
1628041510000|2021-08-04 01:45:10|7193.8|7191|7193.8|7191|7193.8|7191|7193.8|7191|1
1628041520000|2021-08-04 01:45:20|7194.2|7191.4|7195.2|7192.4|7195.2|7192.4|7194.2|7191.4|2
1628041530000|2021-08-04 01:45:30|7195.3|7192.5|7195.8|7193|7196.8|7194|7194.8|7192|31
1628041540000|2021-08-04 01:45:40|7196.3|7193.5|7196.3|7193.5|7196.8|7194|7196.3|7193.5|1
1628041550000|2021-08-04 01:45:50|7195.8|7193|7194.8|7192|7195.8|7193|7194.8|7192|1
1628041560000|2021-08-04 01:46:00|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7194.8|7192|3
1628041570000|2021-08-04 01:46:10|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|0
1628041580000|2021-08-04 01:46:20|||||||||2
1628041590000|2021-08-04 01:46:30|7196.6|7193.8|7197.2|7194.4|7197.2|7194.4|7196.6|7193.8|5
1628041600000|2021-08-04 01:46:40|7196.8|7194|7194.1|7191.3|7197.2|7194.4|7194.1|7191.3|79
1628041610000|2021-08-04 01:46:50|7193.6|7190.8|7193.2|7190.4|7195|7192.2|7193.2|7190.4|15
1628041620000|2021-08-04 01:47:00|7194|7191.2|7193.2|7190.4|7194.2|7191.4|7193.2|7190.4|3
1628041630000|2021-08-04 01:47:10|7193.6|7190.8|7194.1|7191.3|7194.1|7191.3|7193.6|7190.8|1
1628041650000|2021-08-04 01:47:30|7194.3|7191.5|7194.7|7191.9|7195.1|7192.3|7194.3|7191.5|2
1628041660000|2021-08-04 01:47:40|7194.6|7191.8|7194.1|7191.3|7194.7|7191.9|7193.2|7190.4|5
1628041670000|2021-08-04 01:47:50|7193.7|7190.9|7193.7|7190.9|7194.1|7191.3|7193.7|7190.9|0
1628041680000|2021-08-04 01:48:00|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|1
1628041690000|2021-08-04 01:48:10|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7194.7|7191.9|0
1628041700000|2021-08-04 01:48:20|7194.7|7191.9|7194|7191.2|7195.1|7192.3|7193.3|7190.5|7
1628041710000|2021-08-04 01:48:30|7194.1|7191.3|7194.8|7192|7195.2|7192.4|7194.1|7191.3|0
1628041720000|2021-08-04 01:48:40|7194.7|7191.9|7194.1|7191.3|7194.7|7191.9|7193.6|7190.8|3
1628041730000|2021-08-04 01:48:50|7194.6|7191.8|7195.1|7192.3|7195.1|7192.3|7194.6|7191.8|0
1628041740000|2021-08-04 01:49:00|7195.2|7192.4|7195.8|7193|7196.7|7193.9|7195.2|7192.4|5
1628041750000|2021-08-04 01:49:10|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|0
1628041760000|2021-08-04 01:49:20|7195.7|7192.9|7196.1|7193.3|7196.1|7193.3|7195.7|7192.9|1
1628041770000|2021-08-04 01:49:30|7196.2|7193.4|7197.1|7194.3|7197.1|7194.3|7196.2|7193.4|2
1628041780000|2021-08-04 01:49:40|||||||||1
1628041790000|2021-08-04 01:49:50|7197.9|7195.1|7197.8|7195|7198.2|7195.4|7197.8|7195|0
1628041800000|2021-08-04 01:50:00|7197.7|7194.9|7196|7193.2|7197.7|7194.9|7195.2|7192.4|5
1628041840000|2021-08-04 01:50:40|7195.6|7192.8|7195.1|7192.3|7195.6|7192.8|7194.6|7191.8|4
1628041850000|2021-08-04 01:50:50|7194.6|7191.8|7194.2|7191.4|7194.6|7191.8|7194.2|7191.4|1
1628041860000|2021-08-04 01:51:00|7194.8|7192|7195.1|7192.3|7195.1|7192.3|7194.1|7191.3|5
1628041870000|2021-08-04 01:51:10|7194.6|7191.8|7193.3|7190.5|7194.6|7191.8|7193.3|7190.5|5
1628041880000|2021-08-04 01:51:20|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|0
1628041890000|2021-08-04 01:51:30|7194.2|7191.4|7194.1|7191.3|7194.2|7191.4|7193.7|7190.9|0
1628041910000|2021-08-04 01:51:50|||||||||1
1628041920000|2021-08-04 01:52:00|7194.6|7191.8|7195.7|7192.9|7196.7|7193.9|7194.2|7191.4|10
1628041930000|2021-08-04 01:52:10|7194.7|7191.9|7193.3|7190.5|7194.7|7191.9|7193.3|7190.5|1
1628041940000|2021-08-04 01:52:20|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|0
1628041950000|2021-08-04 01:52:30|7194.2|7191.4|7194.6|7191.8|7194.6|7191.8|7194.2|7191.4|1
1628041960000|2021-08-04 01:52:40|7191.5|7188.7|7191.6|7188.8|7192.7|7189.9|7191.5|7188.7|65
1628041970000|2021-08-04 01:52:50|7191.7|7188.9|7194|7191.2|7194.1|7191.3|7191.7|7188.9|11
1628041980000|2021-08-04 01:53:00|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|7193.2|7190.4|2
1628042000000|2021-08-04 01:53:20|7194|7191.2|7194.1|7191.3|7194.1|7191.3|7194|7191.2|6
1628042010000|2021-08-04 01:53:30|7193.6|7190.8|7194.6|7191.8|7194.6|7191.8|7193.6|7190.8|8
1628042020000|2021-08-04 01:53:40|7195.5|7192.7|7196.4|7193.6|7196.4|7193.6|7195.5|7192.7|4
1628042030000|2021-08-04 01:53:50|7196.2|7193.4|7195.6|7192.8|7196.6|7193.8|7195.6|7192.8|1
1628042040000|2021-08-04 01:54:00|7196|7193.2|7196.6|7193.8|7197|7194.2|7195.1|7192.3|19
1628042050000|2021-08-04 01:54:10|7196|7193.2|7197|7194.2|7197|7194.2|7196|7193.2|1
1628042060000|2021-08-04 01:54:20|7197.4|7194.6|7198|7195.2|7198|7195.2|7197.4|7194.6|0
1628042070000|2021-08-04 01:54:30|7197.6|7194.8|7198|7195.2|7198|7195.2|7197.6|7194.8|1
1628042080000|2021-08-04 01:54:40|||||||||1
1628042090000|2021-08-04 01:54:50|7198.8|7196|7199|7196.2|7199|7196.2|7198.8|7196|1
1628042100000|2021-08-04 01:55:00|||||||||1
1628042110000|2021-08-04 01:55:10|7200.4|7197.6|7200.1|7197.3|7202|7199.2|7200.1|7197.3|19
1628042120000|2021-08-04 01:55:20|7200.9|7198.1|7202.1|7199.3|7202.1|7199.3|7200.9|7198.1|0
1628042130000|2021-08-04 01:55:30|||||||||1
1628042140000|2021-08-04 01:55:40|7201.6|7198.8|7202.1|7199.3|7202.1|7199.3|7201.6|7198.8|0
1628042150000|2021-08-04 01:55:50|7201.6|7198.8|7203|7200.2|7203|7200.2|7201.6|7198.8|0
1628042160000|2021-08-04 01:56:00|7202.6|7199.8|7204.6|7201.8|7204.6|7201.8|7202.6|7199.8|11
1628042170000|2021-08-04 01:56:10|7205|7202.2|7204.6|7201.8|7205|7202.2|7204.6|7201.8|0
1628042180000|2021-08-04 01:56:20|7203.6|7200.8|7204|7201.2|7204|7201.2|7203.6|7200.8|8
1628042190000|2021-08-04 01:56:30|7203.6|7200.8|7202.2|7199.4|7204|7201.2|7202.2|7199.4|9
1628042200000|2021-08-04 01:56:40|7202|7199.2|7201|7198.2|7202|7199.2|7200.6|7197.8|4
1628042210000|2021-08-04 01:56:50|7201.1|7198.3|7202.6|7199.8|7202.6|7199.8|7201.1|7198.3|2
1628042220000|2021-08-04 01:57:00|7202.7|7199.9|7203.1|7200.3|7203.1|7200.3|7202.7|7199.9|1
1628042230000|2021-08-04 01:57:10|7203.5|7200.7|7205|7202.2|7205|7202.2|7203.5|7200.7|4
1628042240000|2021-08-04 01:57:20|7204.6|7201.8|7205|7202.2|7205|7202.2|7204.6|7201.8|0
1628042250000|2021-08-04 01:57:30|7205.1|7202.3|7205.5|7202.7|7205.5|7202.7|7205.1|7202.3|2
1628042260000|2021-08-04 01:57:40|7205.7|7202.9|7207|7204.2|7207|7204.2|7205.7|7202.9|4
1628042270000|2021-08-04 01:57:50|7207.4|7204.6|7207.6|7204.8|7207.6|7204.8|7207.4|7204.6|1
1628042280000|2021-08-04 01:58:00|7207|7204.2|7205.1|7202.3|7207.4|7204.6|7205.1|7202.3|9
1628042290000|2021-08-04 01:58:10|7205.6|7202.8|7206.6|7203.8|7206.6|7203.8|7205.2|7202.4|2
1628042300000|2021-08-04 01:58:20|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|0
1628042310000|2021-08-04 01:58:30|7206.6|7203.8|7208|7205.2|7208|7205.2|7206.6|7203.8|16
1628042320000|2021-08-04 01:58:40|7208.5|7205.7|7209.6|7206.8|7209.6|7206.8|7208.5|7205.7|10
1628042330000|2021-08-04 01:58:50|7209.5|7206.7|7210.1|7207.3|7210.1|7207.3|7209|7206.2|12
1628042340000|2021-08-04 01:59:00|7210|7207.2|7210.6|7207.8|7210.6|7207.8|7210|7207.2|2
1628042350000|2021-08-04 01:59:10|7210.5|7207.7|7210.1|7207.3|7210.5|7207.7|7210.1|7207.3|2
1628042360000|2021-08-04 01:59:20|7209.9|7207.1|7210|7207.2|7210|7207.2|7209.5|7206.7|19
1628042390000|2021-08-04 01:59:50|||||||||1
1628042400000|2021-08-04 02:00:00|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|5
1628042410000|2021-08-04 02:00:10|7209.2|7206.4|7208|7205.2|7209.2|7206.4|7208|7205.2|3
1628042430000|2021-08-04 02:00:30|7209|7206.2|7209|7206.2|7209|7206.2|7209|7206.2|2
1628042440000|2021-08-04 02:00:40|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|1
1628042450000|2021-08-04 02:00:50|7210|7207.2|7209.6|7206.8|7210|7207.2|7209.6|7206.8|1
1628042460000|2021-08-04 02:01:00|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|1
1628042470000|2021-08-04 02:01:10|7209.5|7206.7|7211.6|7208.8|7211.6|7208.8|7209.5|7206.7|7
1628042480000|2021-08-04 02:01:20|||||||||3
1628042490000|2021-08-04 02:01:30|7211.2|7208.4|7211.6|7208.8|7211.6|7208.8|7211.1|7208.3|4
1628042510000|2021-08-04 02:01:50|7212|7209.2|7212.6|7209.8|7213.6|7210.8|7212|7209.2|7
1628042520000|2021-08-04 02:02:00|7213|7210.2|7213.5|7210.7|7213.5|7210.7|7213|7210.2|0
1628042530000|2021-08-04 02:02:10|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|1
1628042540000|2021-08-04 02:02:20|7214|7211.2|7214.2|7211.4|7214.6|7211.8|7213.6|7210.8|9
1628042550000|2021-08-04 02:02:30|7214.6|7211.8|7221|7218.2|7221|7218.2|7214.6|7211.8|77
1628042560000|2021-08-04 02:02:40|7221.4|7218.6|7219.6|7216.8|7221.5|7218.7|7219.6|7216.8|5
1628042570000|2021-08-04 02:02:50|7219.4|7216.6|7218.1|7215.3|7219.4|7216.6|7217.1|7214.3|17
1628042580000|2021-08-04 02:03:00|7218.2|7215.4|7219.6|7216.8|7220|7217.2|7218.2|7215.4|2
1628042600000|2021-08-04 02:03:20|7219.2|7216.4|7219.1|7216.3|7219.2|7216.4|7218.3|7215.5|9
1628042610000|2021-08-04 02:03:30|7218.7|7215.9|7219.1|7216.3|7219.6|7216.8|7218.7|7215.9|2
1628042620000|2021-08-04 02:03:40|7219.6|7216.8|7219.1|7216.3|7219.6|7216.8|7219.1|7216.3|1
1628042630000|2021-08-04 02:03:50|7219.6|7216.8|7219.1|7216.3|7219.6|7216.8|7218.6|7215.8|0
1628042640000|2021-08-04 02:04:00|7218.3|7215.5|7218.1|7215.3|7218.6|7215.8|7218.1|7215.3|4
1628042650000|2021-08-04 02:04:10|||||||||47
1628042660000|2021-08-04 02:04:20|7217.1|7214.3|7217.9|7215.1|7217.9|7215.1|7216.6|7213.8|1
1628042670000|2021-08-04 02:04:30|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|0
1628042680000|2021-08-04 02:04:40|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|0
1628042690000|2021-08-04 02:04:50|||||||||1
1628042700000|2021-08-04 02:05:00|7217.1|7214.3|7217.6|7214.8|7217.6|7214.8|7217.1|7214.3|3
1628042710000|2021-08-04 02:05:10|7217.1|7214.3|7216.6|7213.8|7217.1|7214.3|7216.6|7213.8|1
1628042720000|2021-08-04 02:05:20|7215.1|7212.3|7216.6|7213.8|7216.6|7213.8|7215.1|7212.3|5
1628042730000|2021-08-04 02:05:30|||||||||1
1628042740000|2021-08-04 02:05:40|7217|7214.2|7217|7214.2|7217|7214.2|7216.6|7213.8|0
1628042750000|2021-08-04 02:05:50|7216.6|7213.8|7216.6|7213.8|7217|7214.2|7216.6|7213.8|0
1628042760000|2021-08-04 02:06:00|7216.1|7213.3|7216.6|7213.8|7216.6|7213.8|7215.6|7212.8|6
1628042790000|2021-08-04 02:06:30|||||||||1
1628042800000|2021-08-04 02:06:40|7216.5|7213.7|7217|7214.2|7217|7214.2|7216.5|7213.7|1
1628042810000|2021-08-04 02:06:50|7216.1|7212.1|7215.5|7212.7|7216.1|7213.2|7215|7212.1|3
1628042820000|2021-08-04 02:07:00|7216.5|7213.7|7217|7214.2|7217|7214.2|7216.5|7213.7|1
1628042830000|2021-08-04 02:07:10|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|0
1628042850000|2021-08-04 02:07:30|7217.4|7214.6|7216.1|7213.3|7217.4|7214.6|7216.1|7213.3|4
1628042860000|2021-08-04 02:07:40|7216.5|7213.7|7216.1|7213.3|7217|7214.2|7216.1|7213.3|1
1628042870000|2021-08-04 02:07:50|7215.6|7212.8|7217|7214.2|7217|7214.2|7215.5|7212.7|2
1628042880000|2021-08-04 02:08:00|7218|7215.2|7218|7215.2|7218.5|7215.7|7217.5|7214.7|16
1628042890000|2021-08-04 02:08:10|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|1
1628042910000|2021-08-04 02:08:30|7219|7216.2|7219.5|7216.7|7219.5|7216.7|7219|7216.2|6
1628042920000|2021-08-04 02:08:40|||||||||1
1628042940000|2021-08-04 02:09:00|7220|7217.2|7221|7218.2|7221|7218.2|7220|7217.2|8
1628042950000|2021-08-04 02:09:10|7220.5|7217.7|7220|7217.2|7220.5|7217.7|7219.5|7216.7|2
1628042960000|2021-08-04 02:09:20|7219.5|7216.7|7220|7217.2|7220.5|7217.7|7219|7216.2|2
1628042970000|2021-08-04 02:09:30|7220.5|7217.7|7220.5|7217.7|7221|7218.2|7220.5|7217.7|4
1628042980000|2021-08-04 02:09:40|7220.9|7218.1|7219.9|7217.1|7220.9|7218.1|7219.9|7217.1|4
1628042990000|2021-08-04 02:09:50|7219|7216.2|7218.9|7216.1|7219|7216.2|7217.9|7215.1|2
1628043000000|2021-08-04 02:10:00|7219.5|7216.7|7219.9|7217.1|7219.9|7217.1|7219.5|7216.7|3
1628043010000|2021-08-04 02:10:10|7219.5|7216.7|7219.9|7217.1|7219.9|7217.1|7219.5|7216.7|0
1628043020000|2021-08-04 02:10:20|7219.5|7216.7|7215.9|7213.1|7219.5|7216.7|7215.9|7213.1|27
1628043030000|2021-08-04 02:10:30|7216.5|7213.7|7218.5|7215.7|7218.5|7215.7|7216.5|7213.7|11
1628043040000|2021-08-04 02:10:40|7217.9|7215.1|7217.5|7214.7|7217.9|7215.1|7217|7214.2|2
1628043050000|2021-08-04 02:10:50|7217|7214.2|7217|7214.2|7217|7214.2|7217|7214.2|3
1628043060000|2021-08-04 02:11:00|7216.5|7213.7|7218.9|7216.1|7218.9|7216.1|7215.9|7213.1|5
1628043070000|2021-08-04 02:11:10|7218.5|7215.7|7217.9|7215.1|7218.5|7215.7|7217.9|7215.1|4
1628043080000|2021-08-04 02:11:20|7218.5|7215.7|7218|7215.2|7218.5|7215.7|7218|7215.2|10
1628043090000|2021-08-04 02:11:30|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|0
1628043110000|2021-08-04 02:11:50|7217.5|7214.7|7217.9|7215.1|7217.9|7215.1|7217.1|7214.3|2
1628043120000|2021-08-04 02:12:00|7218.5|7215.7|7218.9|7216.1|7218.9|7216.1|7218.5|7215.7|64
1628043130000|2021-08-04 02:12:10|7218.1|7215.3|7218.9|7216.1|7218.9|7216.1|7218.1|7215.3|5
1628043140000|2021-08-04 02:12:20|7219.5|7216.7|7219.5|7216.7|7219.9|7217.1|7219.5|7216.7|4
1628043150000|2021-08-04 02:12:30|7218.9|7216.1|7216.5|7213.7|7218.9|7216.1|7216.5|7213.7|11
1628043160000|2021-08-04 02:12:40|7215.9|7213.1|7216.9|7214.1|7216.9|7214.1|7215.5|7212.7|2
1628043170000|2021-08-04 02:12:50|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|11
1628043180000|2021-08-04 02:13:00|7217.8|7215|7217.9|7215.1|7217.9|7215.1|7217.5|7214.7|2
1628043190000|2021-08-04 02:13:10|||||||||1
1628043200000|2021-08-04 02:13:20|7217|7214.2|7217|7214.2|7217|7214.2|7217|7214.2|6
1628043210000|2021-08-04 02:13:30|7216.5|7213.7|7216.9|7214.1|7217|7214.1|7216|7213|11
1628043220000|2021-08-04 02:13:40|7216.5|7213.7|7216.9|7214.1|7216.9|7214.1|7216.5|7213.7|1
1628043230000|2021-08-04 02:13:50|7216.5|7213.7|7216.9|7214.1|7216.9|7214.1|7216.5|7213.7|0
1628043250000|2021-08-04 02:14:10|7216.5|7213.7|7216.9|7214.1|7216.9|7214.1|7216.5|7213.7|1
1628043270000|2021-08-04 02:14:30|7217|7214.2|7217.9|7215.1|7217.9|7215.1|7217|7214.2|2
1628043280000|2021-08-04 02:14:40|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|4
1628043290000|2021-08-04 02:14:50|7217.9|7215.1|7217.5|7214.7|7217.9|7215.1|7217.5|7214.7|4
1628043300000|2021-08-04 02:15:00|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.5|7214.7|1
1628043310000|2021-08-04 02:15:10|7218.3|7215.5|7218.9|7216.1|7218.9|7216.1|7218.3|7215.5|9
1628043320000|2021-08-04 02:15:20|7219.4|7216.6|7219.9|7217.1|7219.9|7217.1|7219.4|7216.6|2
1628043330000|2021-08-04 02:15:30|7219.5|7216.7|7217.9|7215.1|7219.9|7217.1|7217.5|7214.7|9
1628043340000|2021-08-04 02:15:40|7217|7214.2|7217.9|7215.1|7217.9|7215.1|7217|7214.2|0
1628043350000|2021-08-04 02:15:50|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|0
1628043360000|2021-08-04 02:16:00|7217|7214.2|7217|7214.2|7217|7214.2|7217|7214.2|0
1628043370000|2021-08-04 02:16:10|7217.4|7214.6|7217.9|7215.1|7217.9|7215.1|7217.4|7214.6|0
1628043380000|2021-08-04 02:16:20|7217.5|7214.7|7217.9|7215.1|7217.9|7215.1|7217.5|7214.7|1
1628043390000|2021-08-04 02:16:30|7217.5|7214.7|7217.9|7215.1|7217.9|7215.1|7217.5|7214.7|0
1628043400000|2021-08-04 02:16:40|||||||||2
1628043430000|2021-08-04 02:17:10|7218.5|7215.7|7218.9|7216.1|7218.9|7216.1|7218.5|7215.7|0
1628043440000|2021-08-04 02:17:20|||||||||1
1628043450000|2021-08-04 02:17:30|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.5|7214.7|4
1628043460000|2021-08-04 02:17:40|7217.5|7214.7|7217.1|7214.3|7217.5|7214.7|7217.1|7214.3|1
1628043470000|2021-08-04 02:17:50|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.5|7213.7|1
1628043480000|2021-08-04 02:18:00|7216.5|7213.7|7217.8|7215|7217.8|7215|7216.5|7213.7|180
1628043490000|2021-08-04 02:18:10|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|0
1628043500000|2021-08-04 02:18:20|7217.5|7214.7|7217.9|7215.1|7217.9|7215.1|7217.5|7214.7|1
1628043510000|2021-08-04 02:18:30|7218.3|7215.5|7218.9|7216.1|7218.9|7216.1|7218.3|7215.5|0
1628043520000|2021-08-04 02:18:40|7218.5|7215.7|7218.9|7216.1|7218.9|7216.1|7218.5|7215.7|1
1628043530000|2021-08-04 02:18:50|7218.5|7215.7|7218.9|7216.1|7218.9|7216.1|7218.5|7215.7|1
1628043540000|2021-08-04 02:19:00|||||||||1
1628043550000|2021-08-04 02:19:10|7218.5|7215.7|7217.5|7214.7|7218.5|7215.7|7217.5|7214.7|11
1628043560000|2021-08-04 02:19:20|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|1
1628043570000|2021-08-04 02:19:30|7217|7214.2|7217|7214.2|7217|7214.2|7217|7214.2|0
1628043580000|2021-08-04 02:19:40|7216.9|7214.1|7216.5|7213.7|7216.9|7214.1|7216.5|7213.7|0
1628043590000|2021-08-04 02:19:50|7216.3|7213.5|7215.1|7212.3|7216.3|7213.5|7214|7211.2|86
1628043600000|2021-08-04 02:20:00|7215|7212.2|7214.9|7212.1|7215|7212.2|7214.5|7211.7|3
1628043630000|2021-08-04 02:20:30|7215|7212.2|7214.5|7211.7|7215|7212.2|7214.5|7211.7|0
1628043640000|2021-08-04 02:20:40|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|1
1628043650000|2021-08-04 02:20:50|7214.6|7211.8|7214.9|7212.1|7214.9|7212.1|7214.5|7211.7|1
1628043660000|2021-08-04 02:21:00|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|0
1628043670000|2021-08-04 02:21:10|7213.5|7210.7|7214.5|7211.7|7214.9|7212.1|7213.5|7210.7|4
1628043680000|2021-08-04 02:21:20|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|0
1628043690000|2021-08-04 02:21:30|7214.5|7211.7|7214.9|7212.1|7214.9|7212.1|7214.5|7211.7|1
1628043710000|2021-08-04 02:21:50|7215|7212.2|7215.9|7213.1|7215.9|7213.1|7215|7212.2|1
1628043720000|2021-08-04 02:22:00|7215.5|7212.7|7215.5|7212.7|7215.5|7212.7|7215.5|7212.7|1
1628043730000|2021-08-04 02:22:10|7216.4|7213.6|7215.9|7213.1|7216.4|7213.6|7215.5|7212.7|8
1628043740000|2021-08-04 02:22:20|7215.5|7212.7|7215.5|7212.7|7215.5|7212.7|7215.5|7212.7|1
1628043780000|2021-08-04 02:23:00|7215.6|7212.8|7216.4|7213.6|7216.4|7213.6|7215.6|7212.8|3
1628043790000|2021-08-04 02:23:10|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|5
1628043800000|2021-08-04 02:23:20|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|0
1628043810000|2021-08-04 02:23:30|||||||||1
1628043820000|2021-08-04 02:23:40|7218.4|7215.6|7219.9|7217.1|7219.9|7217.1|7218.4|7215.6|57
1628043830000|2021-08-04 02:23:50|7220.9|7218.1|7221|7218.2|7221|7218.2|7220.9|7218.1|3
1628043840000|2021-08-04 02:24:00|7221.4|7218.6|7220.9|7218.1|7221.5|7218.7|7220.9|7218.1|5
1628043850000|2021-08-04 02:24:10|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|0
1628043860000|2021-08-04 02:24:20|7219.7|7216.9|7218|7215.2|7219.7|7216.9|7218|7215.2|4
1628043870000|2021-08-04 02:24:30|7220|7217.2|7222.3|7219.5|7222.3|7219.5|7220|7217.2|272
1628043880000|2021-08-04 02:24:40|7221.9|7219.1|7222.3|7219.5|7222.3|7219.5|7221.9|7219.1|13
1628043890000|2021-08-04 02:24:50|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|1
1628043900000|2021-08-04 02:25:00|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|0
1628043910000|2021-08-04 02:25:10|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|37
1628043920000|2021-08-04 02:25:20|7221.8|7219|7222.8|7220|7223.3|7220.5|7221.8|7219|285
1628043930000|2021-08-04 02:25:30|7222.9|7220.1|7222.9|7220.1|7223.3|7220.5|7222.9|7220.1|0
1628043940000|2021-08-04 02:25:40|7222.8|7220|7222.8|7220|7222.8|7220|7222.8|7220|0
1628043950000|2021-08-04 02:25:50|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|2
1628043960000|2021-08-04 02:26:00|7220.8|7218|7221.3|7218.5|7221.3|7218.5|7220.8|7218|1
1628043970000|2021-08-04 02:26:10|7221.8|7219|7222.8|7220|7222.8|7220|7221.8|7219|30
1628043980000|2021-08-04 02:26:20|7223.1|7220.3|7222.3|7219.5|7223.1|7220.3|7222.3|7219.5|258
1628043990000|2021-08-04 02:26:30|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|0
1628044000000|2021-08-04 02:26:40|7221.8|7219|7221.8|7219|7221.8|7219|7221.8|7219|0
1628044020000|2021-08-04 02:27:00|7221.3|7218.5|7221.8|7219|7221.8|7219|7221.3|7218.5|3
1628044030000|2021-08-04 02:27:10|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|3
1628044040000|2021-08-04 02:27:20|7221.8|7219|7221.8|7219|7221.8|7219|7221.8|7219|6
1628044050000|2021-08-04 02:27:30|7221.4|7218.6|7221.3|7218.5|7221.4|7218.6|7221.3|7218.5|0
1628044060000|2021-08-04 02:27:40|7220.9|7218.1|7220.3|7217.5|7220.9|7218.1|7220.3|7217.5|0
1628044070000|2021-08-04 02:27:50|7219.9|7217.1|7220.3|7217.5|7220.3|7217.5|7219.9|7217.1|0
1628044080000|2021-08-04 02:28:00|7221.3|7218.5|7221.8|7219|7221.8|7219|7221.3|7218.5|4
1628044120000|2021-08-04 02:28:40|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|2
1628044130000|2021-08-04 02:28:50|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|0
1628044140000|2021-08-04 02:29:00|7221.8|7219|7222.3|7219.5|7222.3|7219.5|7221.8|7219|1
1628044160000|2021-08-04 02:29:20|7221.8|7219|7220.3|7217.5|7221.8|7219|7220.3|7217.5|6
1628044180000|2021-08-04 02:29:40|7219.7|7216.9|7219.8|7217|7219.8|7217|7218.9|7216.1|3
1628044200000|2021-08-04 02:30:00|7219.3|7216.5|7217.8|7215|7219.3|7216.5|7217.3|7214.5|15
1628044210000|2021-08-04 02:30:10|7217.7|7214.9|7215.9|7213.1|7217.7|7214.9|7215.9|7213.1|0
1628044220000|2021-08-04 02:30:20|7215.8|7213|7215.7|7212.9|7216.8|7214|7215.7|7212.9|54
1628044230000|2021-08-04 02:30:30|7214.9|7212.1|7213.3|7210.5|7215.3|7212.5|7212.9|7210.1|5
1628044240000|2021-08-04 02:30:40|7212.7|7209.9|7214.7|7211.9|7214.7|7211.9|7212.7|7209.9|13
1628044250000|2021-08-04 02:30:50|7214.4|7211.6|7214.7|7211.9|7214.7|7211.9|7214.3|7211.5|1
1628044260000|2021-08-04 02:31:00|7214.8|7212|7214.3|7211.5|7216.7|7213.9|7214.3|7211.5|34
1628044270000|2021-08-04 02:31:10|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|1
1628044280000|2021-08-04 02:31:20|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|0
1628044290000|2021-08-04 02:31:30|7215.3|7212.5|7213.3|7210.5|7215.7|7212.9|7213.3|7210.5|8
1628044300000|2021-08-04 02:31:40|7213.7|7210.9|7212.9|7210.1|7213.8|7211|7212.9|7210.1|1
1628044310000|2021-08-04 02:31:50|7213.6|7210.8|7214.1|7211.3|7214.1|7211.3|7213.6|7210.8|0
1628044320000|2021-08-04 02:32:00|7214.3|7211.5|7214.3|7211.5|7214.7|7211.9|7213.8|7211|0
1628044330000|2021-08-04 02:32:10|7213.7|7210.9|7213.8|7211|7214.3|7211.5|7213.7|7210.9|1
1628044350000|2021-08-04 02:32:30|7214.2|7211.4|7213.8|7211|7214.3|7211.5|7213.8|7211|1
1628044360000|2021-08-04 02:32:40|7213.9|7211.1|7215.3|7212.5|7215.3|7212.5|7213.9|7211.1|1
1628044380000|2021-08-04 02:33:00|7215.2|7212.4|7215.3|7212.5|7215.3|7212.5|7214.8|7212|1
1628044410000|2021-08-04 02:33:30|7216.3|7213.5|7216.3|7213.5|7216.3|7213.5|7216.3|7213.5|3
1628044420000|2021-08-04 02:33:40|7215.3|7212.5|7216.7|7213.9|7216.7|7213.9|7214.3|7211.5|9
1628044430000|2021-08-04 02:33:50|7215.8|7213|7214.8|7212|7215.8|7213|7214.8|7212|2
1628044440000|2021-08-04 02:34:00|7215.2|7212.4|7217.1|7214.3|7217.1|7214.3|7215.2|7212.4|3
1628044450000|2021-08-04 02:34:10|7217.3|7214.5|7217.7|7214.9|7217.7|7214.9|7217.2|7214.4|17
1628044460000|2021-08-04 02:34:20|||||||||1
1628044470000|2021-08-04 02:34:30|7217.8|7215|7219.8|7217|7220.7|7217.9|7217.8|7215|7
1628044480000|2021-08-04 02:34:40|||||||||1
1628044490000|2021-08-04 02:34:50|7218.8|7216|7217.9|7215.1|7219|7216|7217.9|7215|3
1628044500000|2021-08-04 02:35:00|7217.8|7215|7220.8|7218|7220.8|7218|7217.3|7214.5|10
1628044510000|2021-08-04 02:35:10|7221.3|7218.5|7220.8|7218|7221.3|7218.5|7220.8|7218|0
1628044520000|2021-08-04 02:35:20|7220.9|7218.1|7221.8|7219|7222.3|7219.5|7220.9|7218.1|2
1628044530000|2021-08-04 02:35:30|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|0
1628044540000|2021-08-04 02:35:40|7221.9|7219.1|7221.8|7219|7222.3|7219.5|7221.8|7219|2
1628044550000|2021-08-04 02:35:50|7222.2|7219.4|7217.3|7214.5|7222.3|7219.5|7217.3|7214.5|38
1628044560000|2021-08-04 02:36:00|7217.7|7214.9|7221.3|7218.5|7221.3|7218.5|7217.7|7214.9|7
1628044570000|2021-08-04 02:36:10|7220.8|7218|7220.3|7217.5|7220.8|7218|7220.3|7217.5|5
1628044580000|2021-08-04 02:36:20|7220.7|7217.9|7220.8|7218|7220.8|7218|7220.7|7217.9|1
1628044590000|2021-08-04 02:36:30|7221.3|7218.5|7220.8|7218|7221.7|7218.9|7220.8|7218|0
1628044600000|2021-08-04 02:36:40|7221.3|7218.5|7217.7|7214.9|7221.7|7218.9|7217.4|7214.6|7
1628044610000|2021-08-04 02:36:50|7219.2|7216.4|7217.7|7214.9|7219.2|7216.4|7217.7|7214.9|7
1628044620000|2021-08-04 02:37:00|7217.8|7215|7218.7|7215.9|7218.7|7215.9|7217.8|7215|0
1628044630000|2021-08-04 02:37:10|7219.3|7216.5|7219.3|7216.5|7219.7|7216.9|7219.3|7216.5|1
1628044640000|2021-08-04 02:37:20|7219.7|7216.9|7218.7|7215.9|7219.7|7216.9|7218.3|7215.5|2
1628044650000|2021-08-04 02:37:30|7218.8|7216|7219.3|7216.5|7219.7|7216.9|7218.8|7216|2
1628044660000|2021-08-04 02:37:40|7219.7|7216.9|7220.7|7217.9|7220.7|7217.9|7219.7|7216.9|4
1628044670000|2021-08-04 02:37:50|7221.2|7218.4|7221.8|7219|7221.8|7219|7221.2|7218.4|8
1628044680000|2021-08-04 02:38:00|7222.1|7219.3|7222.7|7219.9|7222.7|7219.9|7222.1|7219.3|1
1628044710000|2021-08-04 02:38:30|7221.4|7218.6|7221.7|7218.9|7221.7|7218.9|7221.3|7218.5|3
1628044720000|2021-08-04 02:38:40|7221.8|7219|7220.3|7217.5|7221.8|7219|7220.3|7217.5|10
1628044730000|2021-08-04 02:38:50|7220.1|7217.3|7219.8|7217|7220.1|7217.3|7219.3|7216.5|2
1628044740000|2021-08-04 02:39:00|7220.3|7217.5|7221.7|7218.9|7221.7|7218.9|7220.3|7217.5|1
1628044750000|2021-08-04 02:39:10|7221.8|7219|7221.8|7219|7221.8|7219|7221.8|7219|0
1628044760000|2021-08-04 02:39:20|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|6
1628044780000|2021-08-04 02:39:40|||||||||1
1628044790000|2021-08-04 02:39:50|7221.3|7218.5|7220.8|7218|7221.3|7218.5|7220.8|7218|13
1628044800000|2021-08-04 02:40:00|7221.7|7218.9|7220.3|7217.5|7221.7|7218.9|7220.3|7217.5|3
1628044820000|2021-08-04 02:40:20|7219.3|7216.5|7219.7|7216.9|7219.7|7216.9|7218.9|7216.1|1
1628044830000|2021-08-04 02:40:30|7219.8|7217|7219.7|7216.9|7219.8|7217|7218.8|7216|6
1628044840000|2021-08-04 02:40:40|7219.8|7217|7221.3|7218.5|7221.7|7218.9|7219.8|7217|5
1628044850000|2021-08-04 02:40:50|7220.8|7218|7220.3|7217.5|7220.8|7218|7219.8|7217|2
1628044860000|2021-08-04 02:41:00|7220.7|7217.9|7221.7|7218.9|7221.7|7218.9|7220.7|7217.9|2
1628044870000|2021-08-04 02:41:10|7221.3|7218.5|7222.3|7219.5|7222.3|7219.5|7221.3|7218.5|1
1628044890000|2021-08-04 02:41:30|||||||||1
1628044910000|2021-08-04 02:41:50|7223.3|7220.5|7222.3|7219.5|7223.3|7220.5|7222.3|7219.5|15
1628044920000|2021-08-04 02:42:00|7222.8|7220|7222.8|7220|7222.8|7220|7222.8|7220|0
1628044940000|2021-08-04 02:42:20|7223.7|7220.9|7224|7221.2|7225.3|7222.5|7223.7|7220.9|18
1628044950000|2021-08-04 02:42:30|7223.9|7221.1|7223.7|7220.9|7223.9|7221.1|7222.7|7219.9|14
1628044960000|2021-08-04 02:42:40|7223.9|7221.1|7223.9|7221.1|7225.7|7222.9|7223.9|7221.1|5
1628044970000|2021-08-04 02:42:50|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|1
1628044980000|2021-08-04 02:43:00|7224.8|7222|7224.8|7222|7224.8|7222|7224.8|7222|1
1628044990000|2021-08-04 02:43:10|7224.3|7221.5|7224.8|7222|7224.8|7222|7224.3|7221.5|2
1628045000000|2021-08-04 02:43:20|7224.4|7221.6|7224.8|7222|7224.8|7222|7224.3|7221.5|1
1628045010000|2021-08-04 02:43:30|7226.7|7223.9|7227.2|7224.4|7227.2|7224.4|7226.3|7223.5|2
1628045020000|2021-08-04 02:43:40|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|1
1628045030000|2021-08-04 02:43:50|7226.8|7224|7225.9|7223.1|7226.8|7224|7225.9|7223.1|5
1628045040000|2021-08-04 02:44:00|7225.4|7222.6|7225.3|7222.5|7225.7|7222.9|7224.3|7221.5|2
1628045050000|2021-08-04 02:44:10|7225.7|7222.9|7225.3|7222.5|7225.7|7222.9|7225.3|7222.5|0
1628045060000|2021-08-04 02:44:20|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.3|7222.5|0
1628045070000|2021-08-04 02:44:30|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|0
1628045080000|2021-08-04 02:44:40|||||||||2
1628045090000|2021-08-04 02:44:50|7226.7|7223.9|7227.3|7224.5|7227.3|7224.5|7226.7|7223.9|2
1628045100000|2021-08-04 02:45:00|7226.8|7224|7227.7|7224.9|7227.7|7224.9|7226.3|7223.5|78
1628045110000|2021-08-04 02:45:10|7228.3|7225.5|7227.8|7225|7228.3|7225.5|7226.3|7223.5|5
1628045120000|2021-08-04 02:45:20|7228.2|7225.4|7228.8|7226|7228.8|7226|7228.2|7225.4|6
1628045130000|2021-08-04 02:45:30|7229.7|7226.9|7229.9|7227.1|7229.9|7227.1|7228.9|7226.1|8
1628045140000|2021-08-04 02:45:40|7229.4|7226.6|7229.8|7227|7229.8|7227|7229.3|7226.5|1
1628045150000|2021-08-04 02:45:50|7229.3|7226.5|7229.7|7226.9|7229.7|7226.9|7229.3|7226.5|5
1628045160000|2021-08-04 02:46:00|7229.3|7226.5|7230.8|7228|7230.8|7228|7229.3|7226.5|6
1628045190000|2021-08-04 02:46:30|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|0
1628045200000|2021-08-04 02:46:40|7231.7|7228.9|7233.8|7231|7234.3|7231.5|7231.7|7228.9|20
1628045210000|2021-08-04 02:46:50|7234.2|7231.4|7235.3|7232.5|7235.3|7232.5|7234.2|7231.4|12
1628045220000|2021-08-04 02:47:00|7235.7|7232.9|7235.7|7232.9|7236.3|7233.5|7234.7|7231.9|16
1628045230000|2021-08-04 02:47:10|7235.3|7232.5|7235.7|7232.9|7235.7|7232.9|7235.3|7232.5|1
1628045240000|2021-08-04 02:47:20|||||||||1
1628045250000|2021-08-04 02:47:30|7234.9|7232.1|7234.7|7231.9|7234.9|7232.1|7234.7|7231.9|2
1628045260000|2021-08-04 02:47:40|7234.3|7231.5|7233.8|7231|7234.3|7231.5|7233.8|7231|1
1628045280000|2021-08-04 02:48:00|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7232.8|7230|1
1628045290000|2021-08-04 02:48:10|7233.3|7230.5|7232.3|7229.5|7233.3|7230.5|7232.3|7229.5|2
1628045300000|2021-08-04 02:48:20|7232.7|7229.9|7231.8|7229|7232.7|7229.9|7231.8|7229|0
1628045320000|2021-08-04 02:48:40|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|0
1628045330000|2021-08-04 02:48:50|7231.8|7229|7231.3|7228.5|7231.8|7229|7231.3|7228.5|7
1628045340000|2021-08-04 02:49:00|7231.2|7228.4|7231.3|7228.5|7231.3|7228.5|7230.8|7228|3
1628045360000|2021-08-04 02:49:20|7231.4|7228.6|7232.2|7229.4|7232.2|7229.4|7231.4|7228.6|3
1628045370000|2021-08-04 02:49:30|7232.3|7229.5|7232.7|7229.9|7232.7|7229.9|7232.3|7229.5|0
1628045380000|2021-08-04 02:49:40|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|1
1628045390000|2021-08-04 02:49:50|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7231.9|7229.1|5
1628045400000|2021-08-04 02:50:00|7232.7|7229.9|7232.8|7230|7233.2|7230.4|7232.7|7229.9|5
1628045410000|2021-08-04 02:50:10|7232.7|7229.9|7233.7|7230.9|7233.7|7230.9|7232.7|7229.9|3
1628045420000|2021-08-04 02:50:20|||||||||3
1628045430000|2021-08-04 02:50:30|7233.3|7230.5|7232|7229.2|7233.3|7230.5|7232|7229.2|5
1628045440000|2021-08-04 02:50:40|7231.3|7228.5|7230.9|7228.1|7231.7|7228.9|7230.8|7228|3
1628045450000|2021-08-04 02:50:50|7231.3|7228.5|7231.9|7229.1|7232.3|7229.5|7231.3|7228.5|4
1628045460000|2021-08-04 02:51:00|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|0
1628045480000|2021-08-04 02:51:20|7232.3|7229.5|7232.7|7229.9|7232.7|7229.9|7232.3|7229.5|0
1628045490000|2021-08-04 02:51:30|7233.2|7230.4|7234.2|7231.4|7234.2|7231.4|7233.2|7230.4|11
1628045500000|2021-08-04 02:51:40|7233.3|7230.5|7232.8|7230|7233.7|7230.9|7232.8|7230|8
1628045510000|2021-08-04 02:51:50|7232.7|7229.9|7232.3|7229.5|7232.7|7229.9|7232.3|7229.5|5
1628045520000|2021-08-04 02:52:00|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|0
1628045530000|2021-08-04 02:52:10|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|0
1628045550000|2021-08-04 02:52:30|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|2
1628045560000|2021-08-04 02:52:40|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|2
1628045570000|2021-08-04 02:52:50|7232.2|7229.4|7231.9|7229.1|7232.3|7229.5|7231.8|7229|2
1628045580000|2021-08-04 02:53:00|7231.8|7229|7231.2|7228.4|7231.8|7229|7231.2|7228.4|0
1628045590000|2021-08-04 02:53:10|7230.3|7227.5|7230.7|7227.9|7230.7|7227.9|7230.3|7227.5|2
1628045600000|2021-08-04 02:53:20|7230.3|7227.5|7229.8|7227|7230.7|7227.9|7229.8|7227|0
1628045610000|2021-08-04 02:53:30|7229.7|7226.9|7229.3|7226.5|7229.7|7226.9|7229.3|7226.5|3
1628045620000|2021-08-04 02:53:40|7228.3|7225.5|7227.8|7225|7228.3|7225.5|7227.8|7225|3
1628045630000|2021-08-04 02:53:50|7228.2|7225.4|7228.9|7226.1|7230.7|7227.9|7228.2|7225.4|11
1628045640000|2021-08-04 02:54:00|7228.8|7226|7229.7|7226.9|7229.7|7226.9|7228.8|7226|1
1628045650000|2021-08-04 02:54:10|7230.3|7227.5|7231.7|7228.9|7231.7|7228.9|7230.3|7227.5|1
1628045670000|2021-08-04 02:54:30|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|0
1628045680000|2021-08-04 02:54:40|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|1
1628045690000|2021-08-04 02:54:50|||||||||1
1628045700000|2021-08-04 02:55:00|7232.1|7229.3|7231.7|7228.9|7232.2|7229.4|7231.7|7228.9|2
1628045710000|2021-08-04 02:55:10|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|1
1628045730000|2021-08-04 02:55:30|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|0
1628045740000|2021-08-04 02:55:40|7231.6|7228.8|7230.3|7227.5|7231.6|7228.8|7230.3|7227.5|2
1628045750000|2021-08-04 02:55:50|7229.9|7227.1|7228.7|7225.9|7229.9|7227.1|7228.3|7225.5|1
1628045760000|2021-08-04 02:56:00|7227.9|7225.1|7228.7|7225.9|7228.7|7225.9|7227.9|7225.1|3
1628045770000|2021-08-04 02:56:10|7228.3|7225.5|7228.7|7225.9|7228.7|7225.9|7228.3|7225.5|0
1628045780000|2021-08-04 02:56:20|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1628045790000|2021-08-04 02:56:30|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7226.7|7223.9|8
1628045800000|2021-08-04 02:56:40|7228.4|7225.6|7229.3|7226.5|7230.2|7227.4|7228.4|7225.6|14
1628045810000|2021-08-04 02:56:50|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|0
1628045820000|2021-08-04 02:57:00|7231.2|7228.4|7231.3|7228.5|7231.7|7228.9|7231.2|7228.4|9
1628045830000|2021-08-04 02:57:10|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|10
1628045840000|2021-08-04 02:57:20|7230.3|7227.5|7229.3|7226.5|7230.3|7227.5|7229.1|7226.3|5
1628045850000|2021-08-04 02:57:30|7228.9|7226.1|7228.9|7226.1|7229.7|7226.9|7228.8|7226|0
1628045860000|2021-08-04 02:57:40|7228.3|7225.5|7228.7|7225.9|7228.7|7225.9|7228.3|7225.5|0
1628045870000|2021-08-04 02:57:50|7228.3|7225.5|7227.8|7225|7228.3|7225.5|7227.8|7225|0
1628045880000|2021-08-04 02:58:00|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1628045890000|2021-08-04 02:58:10|||||||||4
1628045920000|2021-08-04 02:58:40|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|3
1628045930000|2021-08-04 02:58:50|7228.6|7225.8|7228.7|7225.9|7228.7|7225.9|7228.6|7225.8|0
1628045940000|2021-08-04 02:59:00|7229.3|7226.5|7229.7|7226.9|7229.7|7226.9|7229.3|7226.5|0
1628045950000|2021-08-04 02:59:10|7228.9|7226.1|7229.3|7226.5|7230.3|7227.5|7228.9|7226.1|4
1628045970000|2021-08-04 02:59:30|7228.3|7225.5|7228.3|7225.5|7228.7|7225.9|7228.3|7225.5|3
1628045980000|2021-08-04 02:59:40|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|0
1628045990000|2021-08-04 02:59:50|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|2
1628046000000|2021-08-04 03:00:00|7226.8|7224|7227.3|7224.5|7227.7|7224.9|7225.7|7222.9|3
1628046010000|2021-08-04 03:00:10|7227.7|7224.9|7226.8|7224|7227.7|7224.9|7226.8|7224|6
1628046060000|2021-08-04 03:01:00|7227.6|7224.8|7230.7|7227.9|7230.7|7227.9|7227.6|7224.8|20
1628046070000|2021-08-04 03:01:10|7230.3|7227.5|7230.3|7227.5|7230.7|7227.9|7230.3|7227.5|0
1628046080000|2021-08-04 03:01:20|7229.3|7226.5|7229.2|7226.4|7229.3|7226.5|7228.8|7226|6
1628046090000|2021-08-04 03:01:30|7229.3|7226.5|7228.3|7225.5|7229.3|7226.5|7228.3|7225.5|0
1628046100000|2021-08-04 03:01:40|7228.7|7225.9|7229.7|7226.9|7229.7|7226.9|7228.7|7225.9|0
1628046120000|2021-08-04 03:02:00|7229.8|7227|7229.8|7227|7229.8|7227|7229.8|7227|0
1628046130000|2021-08-04 03:02:10|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|1
1628046140000|2021-08-04 03:02:20|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|0
1628046150000|2021-08-04 03:02:30|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|1
1628046160000|2021-08-04 03:02:40|7229.8|7227|7229.3|7226.5|7229.8|7227|7229.3|7226.5|2
1628046170000|2021-08-04 03:02:50|7229.7|7226.9|7230.8|7228|7230.8|7228|7229.7|7226.9|0
1628046190000|2021-08-04 03:03:10|7231.3|7228.5|7231.7|7228.9|7231.7|7228.9|7231.3|7228.5|0
1628046210000|2021-08-04 03:03:30|7231.8|7229|7231.8|7229|7232.3|7229.5|7231.8|7229|1
1628046220000|2021-08-04 03:03:40|7232.2|7229.4|7232.3|7229.5|7232.3|7229.5|7232.2|7229.4|0
1628046230000|2021-08-04 03:03:50|7231.9|7229.1|7231.8|7229|7231.9|7229.1|7231.8|7229|0
1628046240000|2021-08-04 03:04:00|7232.8|7228.8|7233.3|7230.5|7233.3|7230.5|7232.7|7228.8|327
1628046260000|2021-08-04 03:04:20|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|4
1628046290000|2021-08-04 03:04:50|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|0
1628046300000|2021-08-04 03:05:00|7232.3|7229.5|7233.7|7230.9|7233.7|7230.9|7232.3|7229.5|4
1628046310000|2021-08-04 03:05:10|7233.3|7230.5|7233.7|7230.9|7233.7|7230.9|7233.2|7230.4|1
1628046320000|2021-08-04 03:05:20|7233.3|7230.5|7232.8|7230|7233.3|7230.5|7232.8|7230|6
1628046340000|2021-08-04 03:05:40|7233.3|7230.5|7234.7|7231.9|7234.7|7231.9|7233.3|7230.5|9
1628046350000|2021-08-04 03:05:50|7234.3|7231.5|7233.3|7230.5|7234.3|7231.5|7233.3|7230.5|5
1628046360000|2021-08-04 03:06:00|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|0
1628046370000|2021-08-04 03:06:10|7232.8|7230|7232.8|7230|7232.8|7230|7232.8|7230|5
1628046380000|2021-08-04 03:06:20|7232.4|7229.6|7232.7|7229.9|7232.7|7229.9|7231.9|7229.1|0
1628046400000|2021-08-04 03:06:40|7231.9|7229.1|7230.3|7227.5|7231.9|7229.1|7230.3|7227.5|2
1628046420000|2021-08-04 03:07:00|7229.9|7227.1|7231.6|7228.8|7231.6|7228.8|7229.9|7227.1|5
1628046430000|2021-08-04 03:07:10|7231.8|7229|7230.8|7228|7231.8|7229|7230.8|7228|0
1628046440000|2021-08-04 03:07:20|7230.2|7227.4|7230.6|7227.8|7230.6|7227.8|7229.8|7227|1
1628046450000|2021-08-04 03:07:30|7229.8|7227|7229.8|7227|7229.8|7227|7229.8|7227|0
1628046470000|2021-08-04 03:07:50|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|39
1628046480000|2021-08-04 03:08:00|7229.3|7226.5|7229.3|7226.5|7229.6|7226.8|7229.2|7226.4|20
1628046490000|2021-08-04 03:08:10|7229.7|7226.9|7228.8|7226|7229.7|7226.9|7228.8|7226|137
1628046500000|2021-08-04 03:08:20|7228.3|7225.5|7227.8|7225|7228.3|7225.5|7227.8|7225|5
1628046510000|2021-08-04 03:08:30|7228.2|7225.4|7227.8|7225|7228.2|7225.4|7227.8|7225|0
1628046540000|2021-08-04 03:09:00|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|0
1628046550000|2021-08-04 03:09:10|7228.6|7225.8|7228.3|7225.5|7229.6|7226.8|7228.3|7225.5|91
1628046560000|2021-08-04 03:09:20|7228.2|7225.4|7228.3|7225.5|7228.7|7225.9|7228.2|7225.4|3
1628046580000|2021-08-04 03:09:40|7228.8|7226|7228.8|7226|7229.2|7226.4|7228.3|7225.5|11
1628046590000|2021-08-04 03:09:50|7228.7|7225.9|7229.6|7226.8|7229.6|7226.8|7228.7|7225.9|1
1628046600000|2021-08-04 03:10:00|7229.7|7226.9|7231.8|7229|7232.7|7229|7229.7|7226.9|5
1628046610000|2021-08-04 03:10:10|7232.1|7229.3|7232.7|7229.9|7232.7|7229.9|7232.1|7229.3|0
1628046620000|2021-08-04 03:10:20|7232.5|7229.7|7232.6|7229.8|7232.6|7229.8|7231.7|7228.9|4
1628046630000|2021-08-04 03:10:30|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|4
1628046640000|2021-08-04 03:10:40|7232.2|7229.4|7231.8|7229|7232.2|7229.4|7231.8|7229|0
1628046660000|2021-08-04 03:11:00|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|0
1628046680000|2021-08-04 03:11:20|7230.9|7228.1|7229.1|7226.3|7230.9|7228.1|7229.1|7226.3|1
1628046690000|2021-08-04 03:11:30|7229.5|7226.7|7230.2|7227.4|7230.2|7227.4|7229.5|7226.7|1
1628046700000|2021-08-04 03:11:40|7229.8|7227|7230.4|7227.6|7230.4|7227.6|7229.7|7226.9|0
1628046720000|2021-08-04 03:12:00|7230.3|7227.5|7229.1|7226.3|7230.3|7227.5|7228.7|7225.9|0
1628046730000|2021-08-04 03:12:10|7228.7|7225.9|7229.1|7226.3|7229.1|7226.3|7228.6|7225.8|3
1628046740000|2021-08-04 03:12:20|7229.3|7226.5|7228.7|7225.9|7229.3|7226.5|7228.7|7225.9|2
1628046760000|2021-08-04 03:12:40|7228.3|7225.5|7228.3|7225.5|7228.7|7225.9|7227.9|7225.1|0
1628046790000|2021-08-04 03:13:10|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|0
1628046810000|2021-08-04 03:13:30|7228.3|7225.5|7228.7|7225.9|7228.7|7225.9|7228.3|7225.5|3
1628046820000|2021-08-04 03:13:40|7229.2|7226.4|7229.7|7226.9|7229.7|7226.9|7229.2|7226.4|2
1628046840000|2021-08-04 03:14:00|7230.2|7227.4|7230.3|7227.5|7230.3|7227.5|7229.8|7227|0
1628046850000|2021-08-04 03:14:10|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|0
1628046870000|2021-08-04 03:14:30|7230.8|7228|7230.8|7228|7230.8|7228|7230.8|7228|0
1628046880000|2021-08-04 03:14:40|7231.6|7228.8|7233.7|7230.9|7233.7|7230.9|7231.6|7228.8|4
1628046890000|2021-08-04 03:14:50|7234.2|7231.4|7234.6|7231.8|7234.6|7231.8|7233.2|7230.4|19
1628046900000|2021-08-04 03:15:00|7235|7232.2|7236.2|7233.4|7237.2|7234.4|7235|7232.2|14
1628046910000|2021-08-04 03:15:10|7237.2|7234.4|7238.1|7235.3|7238.2|7235.4|7236.7|7233.9|6
1628046920000|2021-08-04 03:15:20|7236.9|7234.1|7235.8|7233|7236.9|7234.1|7235.7|7232.9|29
1628046930000|2021-08-04 03:15:30|||||||||2
1628046940000|2021-08-04 03:15:40|7235.2|7232.4|7234.5|7231.7|7235.2|7232.4|7234.5|7231.7|1
1628046950000|2021-08-04 03:15:50|7234.9|7232.1|7234.7|7231.9|7235.1|7232.3|7234.7|7231.9|0
1628046960000|2021-08-04 03:16:00|7234.6|7231.8|7234.8|7232|7234.8|7232|7233.8|7231|73
1628046980000|2021-08-04 03:16:20|7235.7|7232.9|7236.3|7233.5|7236.7|7233.9|7235.7|7232.9|6
1628046990000|2021-08-04 03:16:30|7236.2|7233.4|7236.7|7233.9|7236.7|7233.9|7235.4|7232.6|17
1628047000000|2021-08-04 03:16:40|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|3
1628047010000|2021-08-04 03:16:50|7237.7|7234.9|7238.2|7235.4|7238.2|7235.4|7237.7|7234.9|7
1628047020000|2021-08-04 03:17:00|7237.7|7234.9|7236.8|7234|7237.7|7234.9|7236.8|7234|6
1628047030000|2021-08-04 03:17:10|7236.7|7233.9|7236.2|7233.4|7236.7|7233.9|7235.8|7233|4
1628047040000|2021-08-04 03:17:20|7236.6|7233.8|7236.8|7234|7237.6|7234.8|7236.6|7233.8|2
1628047050000|2021-08-04 03:17:30|7237.2|7234.4|7237.2|7234.4|7237.8|7234.8|7236.8|7233.8|0
1628047060000|2021-08-04 03:17:40|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|0
1628047070000|2021-08-04 03:17:50|7237.6|7234.8|7235.8|7233|7237.6|7234.8|7235.8|7233|1
1628047080000|2021-08-04 03:18:00|7235.7|7232.9|7236.6|7233.8|7236.6|7233.8|7235.7|7232.9|0
1628047090000|2021-08-04 03:18:10|7237|7234.2|7236.8|7234|7237.6|7234.8|7236.8|7234|5
1628047100000|2021-08-04 03:18:20|7236.6|7233.8|7236.7|7233.9|7236.7|7233.9|7236.3|7233.5|0
1628047110000|2021-08-04 03:18:30|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7236.7|7233.9|2
1628047120000|2021-08-04 03:18:40|7236.7|7233.9|7237.8|7235|7238.1|7235.3|7236.7|7233.9|0
1628047130000|2021-08-04 03:18:50|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|1
1628047140000|2021-08-04 03:19:00|7237.2|7234.4|7236.6|7233.8|7237.2|7234.4|7236.3|7233.5|0
1628047150000|2021-08-04 03:19:10|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|0
1628047170000|2021-08-04 03:19:30|7236.7|7233.9|7236.3|7233.5|7236.7|7233.9|7236.3|7233.5|1
1628047180000|2021-08-04 03:19:40|7236.7|7233.9|7237.1|7234.3|7237.1|7234.3|7236.7|7233.9|0
1628047190000|2021-08-04 03:19:50|7237.6|7234.8|7239.1|7236.3|7239.1|7236.3|7237.6|7234.8|3
1628047200000|2021-08-04 03:20:00|7239.6|7236.8|7240.1|7237.3|7240.1|7237.3|7239.6|7236.8|9
1628047210000|2021-08-04 03:20:10|7240|7237.2|7238.5|7235.7|7240|7237.2|7237.7|7234.9|8
1628047230000|2021-08-04 03:20:30|7238.6|7235.8|7237.6|7234.8|7238.6|7235.8|7237.6|7234.8|4
1628047240000|2021-08-04 03:20:40|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|6
1628047250000|2021-08-04 03:20:50|7236.2|7233.4|7237.5|7234.7|7237.5|7234.7|7236.2|7233.4|1
1628047270000|2021-08-04 03:21:10|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|0
1628047290000|2021-08-04 03:21:30|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|0
1628047300000|2021-08-04 03:21:40|7236.2|7233.4|7235.7|7232.9|7236.6|7233.8|7235.7|7232.9|7
1628047310000|2021-08-04 03:21:50|7236.5|7233.7|7236.6|7233.8|7236.6|7233.8|7236.5|7233.7|4
1628047320000|2021-08-04 03:22:00|7235.2|7232.4|7234.7|7231.9|7235.2|7232.4|7234.3|7231.5|116
1628047330000|2021-08-04 03:22:10|7234.3|7231.5|7234.7|7231.9|7234.7|7231.9|7234.3|7231.5|8
1628047340000|2021-08-04 03:22:20|7235.1|7232.3|7236.2|7233.4|7236.2|7233.4|7235.1|7232.3|0
1628047350000|2021-08-04 03:22:30|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|1
1628047380000|2021-08-04 03:23:00|7236.5|7233.7|7235.7|7232.9|7236.5|7233.7|7235.7|7232.9|8
1628047390000|2021-08-04 03:23:10|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1628047400000|2021-08-04 03:23:20|7234.3|7231.5|7234.6|7231.8|7234.7|7231.9|7234.2|7231.4|0
1628047410000|2021-08-04 03:23:30|7235|7232.2|7236.4|7233.6|7236.4|7233.6|7234.7|7231.9|10
1628047420000|2021-08-04 03:23:40|7235.6|7232.8|7234.7|7231.9|7235.6|7232.8|7234.7|7231.9|0
1628047430000|2021-08-04 03:23:50|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1628047440000|2021-08-04 03:24:00|7234.7|7231.9|7236.5|7233.7|7236.5|7233.7|7234.7|7231.9|11
1628047450000|2021-08-04 03:24:10|7236.9|7234.1|7237.1|7234.3|7237.1|7234.3|7236.9|7234.1|0
1628047460000|2021-08-04 03:24:20|7236.6|7233.8|7235.7|7232.9|7236.6|7233.8|7235.7|7232.9|1
1628047470000|2021-08-04 03:24:30|7236.6|7233.8|7235.7|7232.9|7236.6|7233.8|7235.7|7232.9|1
1628047490000|2021-08-04 03:24:50|7235.6|7232.8|7235.6|7232.8|7235.6|7232.8|7235.2|7232.4|3
1628047500000|2021-08-04 03:25:00|7236.5|7233.7|7237.1|7234.3|7237.1|7234.3|7236.5|7233.7|5
1628047520000|2021-08-04 03:25:20|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|3
1628047530000|2021-08-04 03:25:30|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|0
1628047540000|2021-08-04 03:25:40|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|0
1628047550000|2021-08-04 03:25:50|7235.6|7232.8|7235.2|7232.4|7235.6|7232.8|7235.2|7232.4|0
1628047560000|2021-08-04 03:26:00|7235.1|7232.3|7237.1|7234.3|7237.1|7234.3|7235.1|7232.3|4
1628047570000|2021-08-04 03:26:10|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|9
1628047580000|2021-08-04 03:26:20|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|1
1628047590000|2021-08-04 03:26:30|7237.6|7234.8|7238.1|7235.3|7238.1|7235.3|7237.6|7234.8|3
1628047600000|2021-08-04 03:26:40|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|5
1628047610000|2021-08-04 03:26:50|7236.7|7233.9|7236.6|7233.8|7236.7|7233.9|7235.6|7232.8|0
1628047620000|2021-08-04 03:27:00|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|0
1628047640000|2021-08-04 03:27:20|7235.8|7233|7236.2|7233.4|7236.2|7233.4|7235.7|7232.9|0
1628047650000|2021-08-04 03:27:30|7236.6|7233.8|7236.7|7233.9|7237.1|7234.3|7236.6|7233.8|1
1628047660000|2021-08-04 03:27:40|7235.6|7232.8|7235.6|7232.8|7235.6|7232.8|7235.6|7232.8|0
1628047680000|2021-08-04 03:28:00|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|0
1628047690000|2021-08-04 03:28:10|7236.5|7233.7|7235.6|7232.8|7237|7234.2|7235.6|7232.8|4
1628047700000|2021-08-04 03:28:20|||||||||2
1628047710000|2021-08-04 03:28:30|7236|7233.2|7236.5|7233.7|7236.5|7233.7|7236|7233.2|0
1628047720000|2021-08-04 03:28:40|7236.1|7233.3|7236|7233.2|7236.1|7233.3|7236|7233.2|0
1628047730000|2021-08-04 03:28:50|7235.6|7232.8|7235.1|7232.3|7235.6|7232.8|7235.1|7232.3|1
1628047740000|2021-08-04 03:29:00|7235.5|7232.7|7235.1|7232.3|7236|7233.2|7235.1|7232.3|3
1628047750000|2021-08-04 03:29:10|7235.5|7232.7|7234.2|7231.4|7235.5|7232.7|7234.2|7231.4|3
1628047760000|2021-08-04 03:29:20|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|6
1628047780000|2021-08-04 03:29:40|||||||||2
1628047800000|2021-08-04 03:30:00|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|1
1628047850000|2021-08-04 03:30:50|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|1
1628047880000|2021-08-04 03:31:20|7234.2|7231.4|7233.6|7230.8|7234.2|7231.4|7233.6|7230.8|3
1628047890000|2021-08-04 03:31:30|7234.1|7231.3|7233.2|7230.4|7234.1|7231.3|7233.2|7230.4|1
1628047900000|2021-08-04 03:31:40|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|0
1628047910000|2021-08-04 03:31:50|7232.8|7230|7233.5|7230.7|7233.5|7230.7|7232.7|7229.9|6
1628047920000|2021-08-04 03:32:00|7233.1|7230.3|7233.1|7230.3|7233.5|7230.7|7233.1|7230.3|2
1628047950000|2021-08-04 03:32:30|7232.7|7229.9|7232.5|7229.7|7232.7|7229.9|7232.1|7229.3|1
1628047970000|2021-08-04 03:32:50|7232.1|7229.3|7232.5|7229.7|7232.5|7229.7|7232.1|7229.3|0
1628047990000|2021-08-04 03:33:10|7231.6|7228.8|7231.7|7228.9|7231.7|7228.9|7231.6|7228.8|0
1628048010000|2021-08-04 03:33:30|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.2|7228.4|0
1628048040000|2021-08-04 03:34:00|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|0
1628048050000|2021-08-04 03:34:10|7231.6|7227.6|7231.1|7228.3|7231.6|7228.3|7231|7227.6|8
1628048080000|2021-08-04 03:34:40|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|1
1628048100000|2021-08-04 03:35:00|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|0
1628048120000|2021-08-04 03:35:20|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|0
1628048140000|2021-08-04 03:35:40|7231.1|7228.3|7230.2|7227.4|7231.1|7228.3|7230.2|7227.4|1
1628048150000|2021-08-04 03:35:50|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|1
1628048160000|2021-08-04 03:36:00|||||||||1
1628048180000|2021-08-04 03:36:20|7230.1|7227.3|7230|7227.2|7230.1|7227.3|7229.6|7226.8|0
1628048190000|2021-08-04 03:36:30|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|0
1628048210000|2021-08-04 03:36:50|7229.7|7226.9|7230.5|7227.7|7230.5|7227.7|7229.6|7226.8|0
1628048230000|2021-08-04 03:37:10|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|0
1628048290000|2021-08-04 03:38:10|7230.1|7227.3|7230.6|7227.8|7230.6|7227.8|7230.1|7227.3|0
1628048390000|2021-08-04 03:39:50|||||||||1
1628048400000|2021-08-04 03:40:00|||||||||1
1628048460000|2021-08-04 03:41:00|7231|7228.2|7231|7228.2|7231|7228.2|7231|7228.2|0
1628048480000|2021-08-04 03:41:20|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|4
1628048490000|2021-08-04 03:41:30|||||||||1
1628048520000|2021-08-04 03:42:00|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|1
1628048560000|2021-08-04 03:42:40|||||||||23
1628048570000|2021-08-04 03:42:50|||||||||1
1628048610000|2021-08-04 03:43:30|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|0
1628048690000|2021-08-04 03:44:50|7232|7229.2|7231.2|7228.4|7232.1|7229.3|7231.2|7228.4|1
1628048700000|2021-08-04 03:45:00|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.2|7228.4|2
1628048720000|2021-08-04 03:45:20|||||||||1
1628048760000|2021-08-04 03:46:00|7231.2|7228.4|7231.1|7228.3|7231.2|7228.4|7231.1|7228.3|0
1628048810000|2021-08-04 03:46:50|7231.5|7228.7|7231.6|7228.8|7231.6|7228.8|7231.5|7228.7|0
1628048830000|2021-08-04 03:47:10|7231.7|7228.9|7234.1|7231.3|7234.1|7231.3|7231.7|7228.9|2
1628048840000|2021-08-04 03:47:20|7233.7|7230.9|7233.2|7230.4|7233.7|7230.9|7233.2|7230.4|0
1628048850000|2021-08-04 03:47:30|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.2|7230.4|0
1628048900000|2021-08-04 03:48:20|7234.1|7231.3|7233.8|7231|7234.2|7231.4|7233.8|7231|0
1628048910000|2021-08-04 03:48:30|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|0
1628048920000|2021-08-04 03:48:40|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1628049080000|2021-08-04 03:51:20|7235.2|7232.4|7234.3|7231.5|7235.2|7232.4|7234.2|7231.4|35
1628049090000|2021-08-04 03:51:30|7235.2|7232.4|7235.2|7232.4|7235.6|7232.8|7235.2|7232.4|1
1628049100000|2021-08-04 03:51:40|7235.6|7232.8|7235.6|7232.8|7235.6|7232.8|7235.2|7232.4|0
1628049110000|2021-08-04 03:51:50|7235.2|7232.4|7235.2|7232.4|7235.6|7232.8|7235.2|7232.4|0
1628049130000|2021-08-04 03:52:10|7235|7232.2|7234.2|7231.4|7235|7232.2|7233.8|7231|1
1628049150000|2021-08-04 03:52:30|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|1
1628049200000|2021-08-04 03:53:20|7234.2|7231.4|7234.6|7231.8|7234.6|7231.8|7234.2|7231.4|1
1628049220000|2021-08-04 03:53:40|7240.3|7230.3|7236.6|7233.8|7240.3|7233.8|7235.6|7230.3|34
1628049230000|2021-08-04 03:53:50|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|1
1628049280000|2021-08-04 03:54:40|7236|7233.2|7234.2|7231.4|7236|7233.2|7234.2|7231.4|1
1628049290000|2021-08-04 03:54:50|||||||||1
1628049300000|2021-08-04 03:55:00|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1628049330000|2021-08-04 03:55:30|7235.7|7232.9|7237.2|7234.4|7237.2|7234.4|7235.7|7232.9|7
1628049340000|2021-08-04 03:55:40|7236.4|7233.6|7236.2|7233.4|7236.6|7233.8|7236.2|7233.4|0
1628049350000|2021-08-04 03:55:50|7236.6|7233.8|7238.1|7235.3|7238.1|7235.3|7236.6|7233.8|2
1628049360000|2021-08-04 03:56:00|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|0
1628049380000|2021-08-04 03:56:20|7237.8|7235|7237.8|7235|7237.8|7235|7237.8|7235|0
1628049390000|2021-08-04 03:56:30|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|0
1628049400000|2021-08-04 03:56:40|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|0
1628049410000|2021-08-04 03:56:50|7238.2|7235.4|7237.7|7234.9|7238.2|7235.4|7237.7|7234.9|3
1628049450000|2021-08-04 03:57:30|7237.3|7234.5|7237.2|7234.4|7237.3|7234.5|7237.2|7234.4|0
1628049470000|2021-08-04 03:57:50|7236.8|7234|7237.1|7234.3|7237.1|7234.3|7236.8|7234|1
1628049480000|2021-08-04 03:58:00|7236.2|7233.4|7235.8|7233|7236.2|7233.4|7235.8|7233|5
1628049540000|2021-08-04 03:59:00|7235.7|7232.9|7236.2|7233.4|7236.2|7233.4|7235.7|7232.9|0
1628049550000|2021-08-04 03:59:10|7235.8|7233|7235.7|7232.9|7235.8|7233|7235.7|7232.9|0
1628049560000|2021-08-04 03:59:20|7234.2|7231.4|7233.8|7231|7234.2|7231.4|7233.8|7231|4
1628049570000|2021-08-04 03:59:30|7234.2|7231.4|7233.8|7231|7234.2|7231.4|7233.8|7231|0
1628049600000|2021-08-04 04:00:00|7234.2|7231.4|7236.6|7233.8|7236.6|7233.8|7233.8|7231|12
1628049610000|2021-08-04 04:00:10|7236.3|7233.5|7235.7|7232.9|7236.3|7233.5|7235.7|7232.9|1
1628049710000|2021-08-04 04:01:50|7235.3|7232.5|7234.2|7231.4|7235.3|7232.5|7234.2|7231.4|4
1628049730000|2021-08-04 04:02:10|7233.8|7231|7233.7|7230.9|7233.8|7231|7233.7|7230.9|0
1628049760000|2021-08-04 04:02:40|7234.5|7231.7|7234.7|7231.9|7234.7|7231.9|7234.5|7231.7|0
1628049770000|2021-08-04 04:02:50|7235.1|7232.3|7234.8|7232|7235.2|7232.4|7234.8|7232|0
1628049790000|2021-08-04 04:03:10|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1628049800000|2021-08-04 04:03:20|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1628049820000|2021-08-04 04:03:40|7233.7|7230.9|7233.2|7230.4|7233.7|7230.9|7233.2|7230.4|1
1628049830000|2021-08-04 04:03:50|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|1
1628049840000|2021-08-04 04:04:00|7233.2|7230.4|7233.7|7230.9|7233.7|7230.9|7233.2|7230.4|1
1628049860000|2021-08-04 04:04:20|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1628049880000|2021-08-04 04:04:40|||||||||2
1628049890000|2021-08-04 04:04:50|7233.8|7231|7234|7231.2|7234|7231.2|7233.2|7230.4|2
1628049900000|2021-08-04 04:05:00|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1628049910000|2021-08-04 04:05:10|7233.8|7231|7236.6|7233.8|7237.2|7234.4|7233.7|7230.9|87
1628049930000|2021-08-04 04:05:30|7236.7|7233.9|7236.8|7234|7237.2|7234.4|7236.7|7233.9|2
1628049940000|2021-08-04 04:05:40|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1628049950000|2021-08-04 04:05:50|7237.1|7234.3|7236.7|7233.9|7237.2|7234.4|7236.7|7233.9|1
1628049990000|2021-08-04 04:06:30|7236.6|7233.8|7235.8|7233|7236.6|7233.8|7235.8|7233|1
1628050000000|2021-08-04 04:06:40|7235.7|7232.9|7234.4|7231.6|7235.7|7232.9|7234.4|7231.6|4
1628050010000|2021-08-04 04:06:50|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|1
1628050020000|2021-08-04 04:07:00|||||||||1
1628050030000|2021-08-04 04:07:10|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|6
1628050050000|2021-08-04 04:07:30|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|0
1628050060000|2021-08-04 04:07:40|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1628050120000|2021-08-04 04:08:40|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|0
1628050130000|2021-08-04 04:08:50|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|0
1628050140000|2021-08-04 04:09:00|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|0
1628050150000|2021-08-04 04:09:10|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|0
1628050200000|2021-08-04 04:10:00|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|0
1628050220000|2021-08-04 04:10:20|7234.8|7232|7234.3|7231.5|7234.8|7232|7234.3|7231.5|9
1628050230000|2021-08-04 04:10:30|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1628050280000|2021-08-04 04:11:20|7234.7|7231.9|7235.5|7232.7|7235.5|7232.7|7234.7|7231.9|1
1628050290000|2021-08-04 04:11:30|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|1
1628050300000|2021-08-04 04:11:40|||||||||6
1628050380000|2021-08-04 04:13:00|7235.2|7232.4|7233.8|7231|7235.2|7232.4|7233.8|7231|1
1628050390000|2021-08-04 04:13:10|7234.2|7231.4|7235.7|7232.9|7235.7|7232.9|7234.2|7231.4|2
1628050440000|2021-08-04 04:14:00|7236.1|7233.3|7235.7|7232.9|7236.2|7233.4|7235.7|7232.9|1
1628050450000|2021-08-04 04:14:10|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|0
1628050460000|2021-08-04 04:14:20|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|0
1628050520000|2021-08-04 04:15:20|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|0
1628050600000|2021-08-04 04:16:40|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|1
1628050610000|2021-08-04 04:16:50|7234.3|7231.5|7233.8|7231|7234.3|7231.5|7233.8|7231|0
1628050630000|2021-08-04 04:17:10|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|0
1628050650000|2021-08-04 04:17:30|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1628050660000|2021-08-04 04:17:40|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|0
1628050670000|2021-08-04 04:17:50|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1628050690000|2021-08-04 04:18:10|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|1
1628050700000|2021-08-04 04:18:20|||||||||10
1628050720000|2021-08-04 04:18:40|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|0
1628050740000|2021-08-04 04:19:00|7233.8|7231|7234.2|7231.4|7234.2|7231.4|7233.8|7231|0
1628050820000|2021-08-04 04:20:20|7235.2|7232.4|7234.8|7232|7235.2|7232.4|7234.8|7232|1
1628050840000|2021-08-04 04:20:40|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|0
1628050850000|2021-08-04 04:20:50|7234.3|7231.5|7234.2|7231.4|7234.3|7231.5|7233.8|7231|8
1628050860000|2021-08-04 04:21:00|7234.4|7231.6|7235.7|7232.9|7235.7|7232.9|7234.4|7231.6|5
1628050870000|2021-08-04 04:21:10|7235.4|7232.6|7234.8|7232|7235.4|7232.6|7234.8|7232|2
1628050900000|2021-08-04 04:21:40|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1628050910000|2021-08-04 04:21:50|7235.1|7232.3|7234.8|7232|7235.2|7232.4|7234.8|7232|0
1628050960000|2021-08-04 04:22:40|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1628050980000|2021-08-04 04:23:00|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|0
1628051040000|2021-08-04 04:24:00|7234.7|7231.9|7233.8|7231|7234.7|7231.9|7233.8|7231|1
1628051050000|2021-08-04 04:24:10|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|0
1628051070000|2021-08-04 04:24:30|7233.2|7230.4|7231.8|7229|7233.2|7230.4|7231.8|7229|38
1628051090000|2021-08-04 04:24:50|7232.7|7229.9|7233.2|7230.4|7233.2|7230.4|7232.7|7229.9|2
1628051100000|2021-08-04 04:25:00|7232.6|7229.8|7232.2|7229.4|7232.6|7229.8|7232.2|7229.4|26
1628051120000|2021-08-04 04:25:20|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.2|7229.4|2
1628051130000|2021-08-04 04:25:30|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|0
1628051170000|2021-08-04 04:26:10|7231.8|7229|7231.7|7228.9|7231.8|7229|7231.2|7228.4|4
1628051190000|2021-08-04 04:26:30|7232.5|7229.7|7232.6|7229.8|7232.6|7229.8|7232.5|7229.7|6
1628051220000|2021-08-04 04:27:00|7232.8|7230|7232.8|7230|7232.8|7230|7232.8|7230|0
1628051250000|2021-08-04 04:27:30|||||||||3
1628051320000|2021-08-04 04:28:40|7233.2|7230.4|7233.6|7230.8|7233.6|7230.8|7233.2|7230.4|1
1628051340000|2021-08-04 04:29:00|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|0
1628051360000|2021-08-04 04:29:20|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|0
1628051370000|2021-08-04 04:29:30|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1628051400000|2021-08-04 04:30:00|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|0
1628051410000|2021-08-04 04:30:10|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1628051420000|2021-08-04 04:30:20|7234|7231.2|7232.8|7230|7234|7231.2|7232.8|7230|12
1628051430000|2021-08-04 04:30:30|7232.3|7229.5|7231.7|7228.9|7232.3|7229.5|7231.7|7228.9|6
1628051440000|2021-08-04 04:30:40|||||||||5
1628051460000|2021-08-04 04:31:00|7232.2|7229.4|7232.7|7229.9|7232.7|7229.9|7232.2|7229.4|5
1628051520000|2021-08-04 04:32:00|7233.5|7230.7|7233.7|7230.9|7233.7|7230.9|7233.5|7230.7|4
1628051550000|2021-08-04 04:32:30|7233.2|7230.4|7233.6|7230.8|7233.7|7230.9|7233.2|7230.4|1
1628051560000|2021-08-04 04:32:40|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|0
1628051580000|2021-08-04 04:33:00|7234.6|7231.8|7233.7|7230.9|7234.6|7231.8|7233.7|7230.9|16
1628051600000|2021-08-04 04:33:20|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.2|7230.4|2
1628051610000|2021-08-04 04:33:30|7233.1|7230.3|7233.6|7230.8|7233.6|7230.8|7233.1|7230.3|1
1628051620000|2021-08-04 04:33:40|7234.1|7231.3|7234.6|7231.8|7234.6|7231.8|7234.1|7231.3|3
1628051640000|2021-08-04 04:34:00|7235.1|7232.3|7236.1|7233.3|7236.1|7233.3|7235.1|7232.3|3
1628051680000|2021-08-04 04:34:40|7237.6|7234.8|7237.1|7234.3|7237.6|7234.8|7237.1|7234.3|16
1628051690000|2021-08-04 04:34:50|7236.6|7233.8|7236.1|7233.3|7236.6|7233.8|7236.1|7233.3|3
1628051700000|2021-08-04 04:35:00|7235.6|7232.8|7237.1|7234.3|7237.1|7234.3|7235.1|7232.3|9
1628051710000|2021-08-04 04:35:10|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|1
1628051720000|2021-08-04 04:35:20|7237.1|7234.3|7237.1|7234.3|7237.6|7234.8|7237.1|7234.3|3
1628051730000|2021-08-04 04:35:30|7237.7|7234.9|7238.1|7235.3|7238.1|7235.3|7237.7|7234.9|1
1628051740000|2021-08-04 04:35:40|7238.5|7235.7|7238.7|7235.9|7239.1|7236.3|7238.5|7235.7|8
1628051760000|2021-08-04 04:36:00|7238.6|7235.8|7239.5|7236.7|7239.5|7236.7|7238.6|7235.8|7
1628051770000|2021-08-04 04:36:10|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|0
1628051780000|2021-08-04 04:36:20|||||||||1
1628051790000|2021-08-04 04:36:30|7238.6|7235.8|7238.1|7235.3|7238.6|7235.8|7238.1|7235.3|2
1628051800000|2021-08-04 04:36:40|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|0
1628051810000|2021-08-04 04:36:50|7238.1|7235.3|7237.7|7234.9|7238.1|7235.3|7237.7|7234.9|0
1628051820000|2021-08-04 04:37:00|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7237.7|7234.9|1
1628051830000|2021-08-04 04:37:10|7237.7|7234.9|7238.1|7235.3|7238.1|7235.3|7237.7|7234.9|0
1628051870000|2021-08-04 04:37:50|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|1
1628051910000|2021-08-04 04:38:30|7238.2|7235.4|7238.1|7235.3|7238.6|7235.8|7238.1|7235.3|5
1628051940000|2021-08-04 04:39:00|7238.5|7235.7|7238.1|7235.3|7238.5|7235.7|7237.6|7234.8|5
1628051960000|2021-08-04 04:39:20|7237.7|7234.9|7239.5|7236.7|7239.5|7236.7|7237.7|7234.9|9
1628051970000|2021-08-04 04:39:30|7239.1|7236.3|7239.5|7236.7|7239.5|7236.7|7239.1|7236.3|0
1628051980000|2021-08-04 04:39:40|7239.1|7236.3|7238.7|7235.9|7239.1|7236.3|7238.7|7235.9|2
1628051990000|2021-08-04 04:39:50|7238.2|7235.4|7238.1|7235.3|7238.2|7235.4|7238.1|7235.3|0
1628052000000|2021-08-04 04:40:00|7237.7|7234.9|7238.5|7235.7|7238.5|7235.7|7237.7|7234.9|2
1628052010000|2021-08-04 04:40:10|7238.6|7235.8|7239.1|7236.3|7239.1|7236.3|7238.6|7235.8|0
1628052060000|2021-08-04 04:41:00|7239|7236.2|7239|7236.2|7239|7236.2|7239|7236.2|5
1628052090000|2021-08-04 04:41:30|7239.1|7236.3|7239.5|7236.7|7239.5|7236.7|7239.1|7236.3|3
1628052110000|2021-08-04 04:41:50|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|1
1628052120000|2021-08-04 04:42:00|||||||||6
1628052130000|2021-08-04 04:42:10|||||||||2
1628052160000|2021-08-04 04:42:40|7239|7236.2|7237.7|7234.9|7239|7236.2|7237.7|7234.9|10
1628052170000|2021-08-04 04:42:50|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|1
1628052200000|2021-08-04 04:43:20|7237.2|7234.4|7237.1|7234.3|7237.2|7234.4|7237.1|7234.3|1
1628052230000|2021-08-04 04:43:50|||||||||3
1628052240000|2021-08-04 04:44:00|||||||||2
1628052250000|2021-08-04 04:44:10|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|0
1628052280000|2021-08-04 04:44:40|7238|7235.2|7238.1|7235.3|7238.1|7235.3|7238|7235.2|2
1628052340000|2021-08-04 04:45:40|7238.5|7235.7|7238.6|7235.8|7238.6|7235.8|7238.5|7235.7|0
1628052390000|2021-08-04 04:46:30|7238.2|7235.4|7238.1|7235.3|7238.6|7235.8|7238.1|7235.3|0
1628052410000|2021-08-04 04:46:50|||||||||2
1628052420000|2021-08-04 04:47:00|7238.6|7235.8|7238.2|7235.4|7239.1|7236.3|7238.2|7235.4|1
1628052430000|2021-08-04 04:47:10|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|0
1628052470000|2021-08-04 04:47:50|7237.9|7235.1|7237.1|7234.3|7237.9|7235.1|7237.1|7234.3|1
1628052480000|2021-08-04 04:48:00|7237.5|7234.7|7237.6|7234.8|7237.6|7234.8|7237.5|7234.7|2
1628052490000|2021-08-04 04:48:10|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|1
1628052500000|2021-08-04 04:48:20|7237.7|7234.9|7237.2|7234.4|7237.7|7234.9|7237.2|7234.4|0
1628052510000|2021-08-04 04:48:30|7237.1|7234.3|7237.6|7234.8|7237.6|7234.8|7237.1|7234.3|1
1628052530000|2021-08-04 04:48:50|7237.1|7234.3|7236.1|7233.3|7237.1|7234.3|7233.7|7230.9|100
1628052540000|2021-08-04 04:49:00|7235.1|7232.3|7236.5|7233.7|7236.5|7233.7|7235.1|7232.3|9
1628052580000|2021-08-04 04:49:40|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|1
1628052590000|2021-08-04 04:49:50|7236.2|7233.4|7235.7|7232.9|7236.2|7233.4|7235.7|7232.9|0
1628052600000|2021-08-04 04:50:00|7235.6|7232.8|7237.5|7234.7|7237.9|7235.1|7235.6|7232.8|17
1628052610000|2021-08-04 04:50:10|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|0
1628052620000|2021-08-04 04:50:20|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1628052630000|2021-08-04 04:50:30|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|0
1628052640000|2021-08-04 04:50:40|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|0
1628052650000|2021-08-04 04:50:50|7236.1|7233.3|7235.6|7232.8|7236.1|7233.3|7235.6|7232.8|1
1628052660000|2021-08-04 04:51:00|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|8
1628052670000|2021-08-04 04:51:10|7235.7|7232.9|7236.1|7233.3|7236.1|7233.3|7235.7|7232.9|2
1628052700000|2021-08-04 04:51:40|||||||||1
1628052710000|2021-08-04 04:51:50|7235.7|7232.9|7235.1|7232.3|7235.7|7232.9|7235.1|7232.3|3
1628052720000|2021-08-04 04:52:00|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|3
1628052740000|2021-08-04 04:52:20|7236.1|7233.3|7236.1|7233.3|7236.5|7233.7|7236.1|7233.3|0
1628052770000|2021-08-04 04:52:50|7236.3|7233.5|7237.3|7234.5|7238|7235.2|7236.3|7233.5|3
1628052780000|2021-08-04 04:53:00|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7236.7|7233.9|1
1628052790000|2021-08-04 04:53:10|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|4
1628052800000|2021-08-04 04:53:20|7238|7235.2|7237.6|7234.8|7238|7235.2|7237.6|7234.8|2
1628052810000|2021-08-04 04:53:30|7238.1|7235.3|7237.7|7234.9|7238.1|7235.3|7237.7|7234.9|1
1628052820000|2021-08-04 04:53:40|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|0
1628052840000|2021-08-04 04:54:00|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|1
1628052860000|2021-08-04 04:54:20|7238.5|7235.7|7239|7236.2|7239|7236.2|7238.5|7235.7|13
1628052870000|2021-08-04 04:54:30|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|0
1628052890000|2021-08-04 04:54:50|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|0
1628052900000|2021-08-04 04:55:00|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|0
1628052930000|2021-08-04 04:55:30|7237.7|7234.9|7238.6|7235.8|7239.1|7236.3|7237.7|7234.9|13
1628052950000|2021-08-04 04:55:50|7238.2|7235.4|7238.1|7235.3|7238.2|7235.4|7238.1|7235.3|0
1628052960000|2021-08-04 04:56:00|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|3
1628052970000|2021-08-04 04:56:10|7237.6|7234.8|7238.1|7235.3|7238.1|7235.3|7237.6|7234.8|0
1628053000000|2021-08-04 04:56:40|||||||||2
1628053010000|2021-08-04 04:56:50|7237.7|7234.9|7238.1|7235.3|7238.1|7235.3|7237.7|7234.9|5
1628053020000|2021-08-04 04:57:00|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|0
1628053030000|2021-08-04 04:57:10|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|0
1628053070000|2021-08-04 04:57:50|7239|7236.2|7238.6|7235.8|7239.1|7236.3|7238.6|7235.8|2
1628053130000|2021-08-04 04:58:50|7238.1|7235.3|7237.7|7234.9|7238.1|7235.3|7237.7|7234.9|2
1628053150000|2021-08-04 04:59:10|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|0
1628053190000|2021-08-04 04:59:50|7237.1|7234.3|7238.1|7235.3|7238.1|7235.3|7236.7|7233.9|14
1628053200000|2021-08-04 05:00:00|7237.7|7234.9|7237.1|7234.3|7237.7|7234.9|7237.1|7234.3|0
1628053220000|2021-08-04 05:00:20|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|4
1628053230000|2021-08-04 05:00:30|7236.2|7233.4|7236.1|7233.3|7236.2|7233.4|7235.7|7232.9|1
1628053240000|2021-08-04 05:00:40|7235.2|7232.4|7234.7|7231.9|7235.2|7232.4|7234.7|7231.9|1
1628053250000|2021-08-04 05:00:50|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|2
1628053300000|2021-08-04 05:01:40|7234.4|7231.6|7233.6|7230.8|7234.4|7231.6|7233.6|7230.8|2
1628053310000|2021-08-04 05:01:50|7233.2|7230.4|7233.5|7230.7|7233.5|7230.7|7232.7|7229.9|3
1628053320000|2021-08-04 05:02:00|7233.6|7230.8|7232.2|7229.4|7233.6|7230.8|7232.2|7229.4|1
1628053330000|2021-08-04 05:02:10|7232.1|7229.3|7233.1|7230.3|7233.6|7230.8|7232.1|7229.3|19
1628053350000|2021-08-04 05:02:30|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|0
1628053390000|2021-08-04 05:03:10|7234.1|7231.3|7234.7|7231.9|7235.1|7232.3|7234.1|7231.3|0
1628053400000|2021-08-04 05:03:20|7235|7232.2|7234.7|7231.9|7235.1|7232.3|7234.7|7231.9|0
1628053420000|2021-08-04 05:03:40|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|0
1628053430000|2021-08-04 05:03:50|7235|7232.2|7235.1|7232.3|7235.1|7232.3|7235|7232.2|0
1628053440000|2021-08-04 05:04:00|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|1
1628053490000|2021-08-04 05:04:50|7234.2|7231.4|7234.6|7231.8|7234.6|7231.8|7234.1|7231.3|0
1628053510000|2021-08-04 05:05:10|7234.2|7231.4|7233.6|7230.8|7234.2|7231.4|7233.6|7230.8|1
1628053530000|2021-08-04 05:05:30|7232.6|7229.8|7231.7|7228.9|7232.6|7229.8|7231.7|7228.9|0
1628053540000|2021-08-04 05:05:40|7232.1|7229.3|7232.7|7229.9|7233.5|7230.7|7232.1|7229.3|5
1628053550000|2021-08-04 05:05:50|7231.2|7228.4|7230.7|7227.9|7231.9|7229.1|7230.3|7227.5|144
1628053560000|2021-08-04 05:06:00|7230.3|7227.5|7230.3|7227.5|7230.7|7227.9|7230.3|7227.5|0
1628053570000|2021-08-04 05:06:10|7230.2|7227.4|7228.2|7225.4|7230.2|7227.4|7227.8|7225|5
1628053580000|2021-08-04 05:06:20|7227.8|7225|7228.8|7226|7228.8|7226|7227.8|7225|3
1628053590000|2021-08-04 05:06:30|7228.3|7225.5|7228.7|7225.9|7228.7|7225.9|7227.9|7225.1|24
1628053600000|2021-08-04 05:06:40|7228.8|7226|7228.8|7226|7228.8|7226|7228.8|7226|0
1628053610000|2021-08-04 05:06:50|7229.3|7226.5|7228.3|7225.5|7229.7|7226.9|7228.3|7225.5|2
1628053620000|2021-08-04 05:07:00|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|0
1628053630000|2021-08-04 05:07:10|7228.8|7226|7228.8|7226|7228.8|7226|7228.8|7226|0
1628053640000|2021-08-04 05:07:20|7228.3|7225.5|7228.8|7226|7228.8|7226|7228.3|7225.5|0
1628053660000|2021-08-04 05:07:40|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.3|7225.5|0
1628053680000|2021-08-04 05:08:00|7228.3|7225.5|7228.3|7225.5|7228.7|7225.9|7228.3|7225.5|0
1628053710000|2021-08-04 05:08:30|7228.1|7225.3|7227.3|7224.5|7228.1|7225.3|7227.3|7224.5|2
1628053720000|2021-08-04 05:08:40|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|0
1628053730000|2021-08-04 05:08:50|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|0
1628053740000|2021-08-04 05:09:00|7226.9|7224.1|7225.3|7222.5|7226.9|7224.1|7224.3|7221.5|9
1628053750000|2021-08-04 05:09:10|7225.7|7222.9|7225.8|7223|7225.8|7223|7225.7|7222.9|0
1628053770000|2021-08-04 05:09:30|7225.9|7223.1|7225.7|7222.9|7225.9|7223.1|7225.3|7222.5|1
1628053790000|2021-08-04 05:09:50|7225.8|7223|7225.8|7223|7225.8|7223|7225.8|7223|25
1628053800000|2021-08-04 05:10:00|7225|7222.2|7224.3|7221.5|7225|7222.2|7224.3|7221.5|0
1628053810000|2021-08-04 05:10:10|7223.9|7221.1|7224.3|7221.5|7224.7|7221.9|7223.9|7221.1|5
1628053820000|2021-08-04 05:10:20|7223.7|7220.9|7223.3|7220.5|7223.7|7220.9|7223.3|7220.5|0
1628053830000|2021-08-04 05:10:30|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|2
1628053840000|2021-08-04 05:10:40|7223.8|7221|7223.8|7221|7223.8|7221|7223.3|7220.5|0
1628053850000|2021-08-04 05:10:50|7224.6|7221.8|7224.7|7221.9|7224.7|7221.9|7224.6|7221.8|0
1628053900000|2021-08-04 05:11:40|7224.8|7222|7225.7|7222.9|7225.7|7222.9|7224.8|7222|0
1628053910000|2021-08-04 05:11:50|7225.3|7222.5|7225.8|7223|7225.8|7223|7225.3|7222.5|0
1628053920000|2021-08-04 05:12:00|7226.3|7223.5|7225.3|7222.5|7226.3|7223.5|7225.3|7222.5|1
1628053930000|2021-08-04 05:12:10|7225.7|7222.9|7226.3|7223.5|7226.3|7223.5|7225.7|7222.9|1
1628053970000|2021-08-04 05:12:50|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.3|7223.5|0
1628053990000|2021-08-04 05:13:10|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|0
1628054030000|2021-08-04 05:13:50|7226.8|7224|7226.8|7224|7226.8|7224|7226.8|7224|2
1628054040000|2021-08-04 05:14:00|7227.3|7224.5|7229.3|7226.5|7229.3|7226.5|7227.3|7224.5|6
1628054050000|2021-08-04 05:14:10|7228.8|7226|7227.8|7225|7228.8|7226|7227.8|7225|4
1628054060000|2021-08-04 05:14:20|7228.2|7225.4|7228.3|7225.5|7228.3|7225.5|7228.2|7225.4|0
1628054070000|2021-08-04 05:14:30|7227.9|7225.1|7228.8|7226|7228.8|7226|7227.9|7225.1|1
1628054090000|2021-08-04 05:14:50|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|1
1628054100000|2021-08-04 05:15:00|7229.8|7227|7229.8|7227|7229.8|7227|7229.8|7227|0
1628054110000|2021-08-04 05:15:10|7228.8|7226|7228.8|7226|7228.8|7226|7228.8|7226|5
1628054130000|2021-08-04 05:15:30|7228.4|7225.6|7227.8|7225|7228.4|7225.6|7227.8|7225|2
1628054150000|2021-08-04 05:15:50|7228|7224|7227.3|7224.5|7228|7224.5|7227.3|7224|2
1628054160000|2021-08-04 05:16:00|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|0
1628054170000|2021-08-04 05:16:10|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|0
1628054210000|2021-08-04 05:16:50|7227.3|7224.5|7226.8|7224|7227.3|7224.5|7226.8|7224|1
1628054220000|2021-08-04 05:17:00|7227.3|7224.5|7227.8|7225|7227.8|7225|7227.3|7224.5|0
1628054230000|2021-08-04 05:17:10|7227.7|7224.9|7227.3|7224.5|7227.7|7224.9|7227.3|7224.5|0
1628054240000|2021-08-04 05:17:20|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|0
1628054270000|2021-08-04 05:17:50|7226.8|7224|7226.8|7224|7226.8|7224|7226.8|7224|1
1628054280000|2021-08-04 05:18:00|7227.7|7224.9|7227.3|7224.5|7227.7|7224.9|7227.3|7224.5|0
1628054300000|2021-08-04 05:18:20|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|0
1628054310000|2021-08-04 05:18:30|7226.8|7224|7227.3|7224.5|7227.3|7224.5|7226.8|7224|0
1628054330000|2021-08-04 05:18:50|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|1
1628054340000|2021-08-04 05:19:00|7228.6|7225.8|7228.8|7226|7229.3|7226.5|7228.6|7225.8|4
1628054380000|2021-08-04 05:19:40|||||||||1
1628054390000|2021-08-04 05:19:50|7229.7|7226.9|7229.8|7227|7229.8|7227|7229.7|7226.9|3
1628054400000|2021-08-04 05:20:00|7229.3|7226.5|7228.8|7226|7229.3|7226.5|7228.8|7226|1
1628054440000|2021-08-04 05:20:40|7228.3|7225.5|7229.2|7226.4|7229.2|7226.4|7228.3|7225.5|5
1628054460000|2021-08-04 05:21:00|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|0
1628054470000|2021-08-04 05:21:10|7228.9|7226.1|7228.3|7225.5|7228.9|7226.1|7228.3|7225.5|0
1628054490000|2021-08-04 05:21:30|7228.8|7226|7228.8|7226|7228.8|7226|7228.8|7226|1
1628054500000|2021-08-04 05:21:40|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1628054510000|2021-08-04 05:21:50|7228.7|7225.9|7228.3|7225.5|7228.7|7225.9|7227.9|7225.1|0
1628054520000|2021-08-04 05:22:00|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|0
1628054550000|2021-08-04 05:22:30|7227.8|7225|7226.9|7224.1|7227.8|7225|7226.9|7224.1|0
1628054570000|2021-08-04 05:22:50|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|1
1628054580000|2021-08-04 05:23:00|7228.2|7225.4|7228.3|7225.5|7228.3|7225.5|7228.2|7225.4|0
1628054590000|2021-08-04 05:23:10|7228.8|7226|7228.8|7226|7228.8|7226|7228.8|7226|2
1628054640000|2021-08-04 05:24:00|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.3|7225.5|1
1628054670000|2021-08-04 05:24:30|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1628054690000|2021-08-04 05:24:50|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|1
1628054730000|2021-08-04 05:25:30|7228.3|7225.5|7228.7|7225.9|7228.7|7225.9|7228.3|7225.5|1
1628054740000|2021-08-04 05:25:40|7228.3|7225.5|7228.3|7225.5|7228.7|7225.9|7228.3|7225.5|0
1628054750000|2021-08-04 05:25:50|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|0
1628054780000|2021-08-04 05:26:20|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1628054790000|2021-08-04 05:26:30|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|2
1628054800000|2021-08-04 05:26:40|7227.4|7224.6|7226.9|7224.1|7227.4|7224.6|7226.9|7224.1|0
1628054810000|2021-08-04 05:26:50|7226.8|7224|7225.9|7223.1|7226.8|7224|7225.9|7223.1|1
1628054830000|2021-08-04 05:27:10|7225.3|7222.5|7227.3|7224.5|7227.3|7224.5|7225.3|7222.5|14
1628054870000|2021-08-04 05:27:50|||||||||1
1628054910000|2021-08-04 05:28:30|7228.5|7225.7|7228.7|7225.9|7228.7|7225.9|7228.3|7225.5|3
1628054920000|2021-08-04 05:28:40|7228.3|7225.5|7228.7|7225.9|7228.7|7225.9|7228.3|7225.5|0
1628054930000|2021-08-04 05:28:50|7228.3|7225.5|7228.7|7225.9|7228.7|7225.9|7228.3|7225.5|0
1628054940000|2021-08-04 05:29:00|7227.7|7224.9|7227.3|7224.5|7227.7|7224.9|7227.3|7224.5|3
1628054960000|2021-08-04 05:29:20|7226.8|7224|7226.8|7224|7226.8|7224|7226.8|7224|0
1628054980000|2021-08-04 05:29:40|7226.3|7223.5|7226.2|7223.4|7226.3|7223.5|7225.8|7223|1
1628054990000|2021-08-04 05:29:50|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|2
1628055000000|2021-08-04 05:30:00|7226.7|7223.9|7231.7|7228.9|7231.8|7229|7226.7|7223.9|14
1628055010000|2021-08-04 05:30:10|7230.8|7228|7230.8|7228|7230.8|7228|7230.8|7228|1
1628055020000|2021-08-04 05:30:20|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|0
1628055030000|2021-08-04 05:30:30|7229.8|7227|7228.8|7226|7229.8|7227|7228.8|7226|0
1628055040000|2021-08-04 05:30:40|7228.4|7225.6|7229.7|7226.9|7229.7|7226.9|7227.8|7225|13
1628055050000|2021-08-04 05:30:50|7230.1|7227.3|7230.7|7227.9|7230.7|7227.9|7230.1|7227.3|1
1628055060000|2021-08-04 05:31:00|7231.3|7228.5|7229.8|7227|7232.3|7229.5|7229.8|7227|2
1628055070000|2021-08-04 05:31:10|7229|7226.2|7228.8|7226|7229|7226.2|7228.8|7226|0
1628055080000|2021-08-04 05:31:20|7227.8|7225|7227.1|7224.3|7227.9|7225|7226.3|7223.5|3
1628055090000|2021-08-04 05:31:30|7227.3|7224.5|7226.8|7224|7227.7|7224.9|7226.3|7223.5|1
1628055100000|2021-08-04 05:31:40|7227.2|7224.4|7229.7|7226.9|7229.7|7226.9|7227.2|7224.4|14
1628055110000|2021-08-04 05:31:50|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.3|7225.5|1
1628055120000|2021-08-04 05:32:00|7228.2|7225.4|7226.7|7223.9|7228.2|7225.4|7226.7|7223.9|1
1628055130000|2021-08-04 05:32:10|7227.1|7224.3|7227.8|7225|7228.3|7225.5|7227.1|7224.3|1
1628055140000|2021-08-04 05:32:20|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|0
1628055150000|2021-08-04 05:32:30|7227.7|7224.9|7227.3|7224.5|7227.7|7224.9|7227.3|7224.5|1
1628055160000|2021-08-04 05:32:40|7226.3|7223.5|7225.9|7223.1|7226.3|7223.5|7225.9|7223.1|3
1628055170000|2021-08-04 05:32:50|7226.3|7223.5|7227.8|7225|7227.8|7225|7226.3|7223.5|4
1628055180000|2021-08-04 05:33:00|7227.3|7224.5|7226.3|7223.5|7227.3|7224.5|7226.3|7223.5|1
1628055200000|2021-08-04 05:33:20|7226.1|7223.3|7225.3|7222.5|7226.1|7223.3|7225.3|7222.5|1
1628055210000|2021-08-04 05:33:30|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|1
1628055220000|2021-08-04 05:33:40|7226.2|7223.4|7226.8|7224|7226.8|7224|7226.2|7223.4|0
1628055240000|2021-08-04 05:34:00|7227.2|7224.4|7227.3|7224.5|7227.3|7224.5|7227.2|7224.4|0
1628055250000|2021-08-04 05:34:10|7227.4|7224.6|7226.9|7224.1|7228.3|7225.5|7226.9|7224.1|4
1628055280000|2021-08-04 05:34:40|7227.3|7224.5|7227.8|7225|7228.3|7225.5|7227.3|7224.5|0
1628055290000|2021-08-04 05:34:50|7227.9|7225.1|7228.7|7225.9|7228.7|7225.9|7227.9|7225.1|1
1628055300000|2021-08-04 05:35:00|7228.8|7226|7229.8|7227|7230.2|7227.4|7228.8|7226|2
1628055310000|2021-08-04 05:35:10|7229.3|7226.5|7228.8|7226|7229.3|7226.5|7228.8|7226|0
1628055320000|2021-08-04 05:35:20|7229.3|7226.5|7230.8|7228|7230.8|7228|7229.3|7226.5|1
1628055340000|2021-08-04 05:35:40|7230.3|7227.5|7229.4|7226.6|7230.3|7227.5|7229.4|7226.6|0
1628055350000|2021-08-04 05:35:50|7229.8|7227|7228.3|7225.5|7229.8|7227|7228.3|7225.5|1
1628055360000|2021-08-04 05:36:00|7227.9|7225.1|7227.8|7225|7227.9|7225.1|7226.9|7224.1|4
1628055420000|2021-08-04 05:37:00|7227.4|7224.6|7226.9|7224.1|7227.4|7224.6|7226.9|7224.1|0
1628055430000|2021-08-04 05:37:10|7226.8|7224|7223.9|7221.1|7226.8|7224|7223.9|7221.1|11
1628055440000|2021-08-04 05:37:20|7224.3|7221.5|7226.3|7223.5|7226.3|7223.5|7224.3|7221.5|10
1628055450000|2021-08-04 05:37:30|7226.8|7224|7226.8|7224|7227.8|7224|7226.8|7223.8|3
1628055460000|2021-08-04 05:37:40|7227.2|7224.4|7227.7|7224.9|7228.3|7225.5|7227.2|7224.4|8
1628055480000|2021-08-04 05:38:00|7227.8|7225|7226.9|7224.1|7227.8|7225|7226.9|7224.1|0
1628055490000|2021-08-04 05:38:10|7226.3|7223.5|7227.3|7224.5|7227.3|7224.5|7226.3|7223.5|9
1628055500000|2021-08-04 05:38:20|7226.3|7223.5|7227.8|7225|7228.3|7225.5|7226.3|7223.5|6
1628055520000|2021-08-04 05:38:40|7226.8|7224|7226.8|7224|7226.8|7224|7226.8|7224|0
1628055530000|2021-08-04 05:38:50|7226.3|7223.5|7225.8|7223|7226.3|7223.5|7225.8|7223|5
1628055540000|2021-08-04 05:39:00|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|0
1628055550000|2021-08-04 05:39:10|7227.1|7224.3|7227.7|7224.9|7227.7|7224.9|7226.8|7224|4
1628055560000|2021-08-04 05:39:20|7226.9|7224.1|7225.8|7223|7228.2|7225.4|7225.8|7223|10
1628055570000|2021-08-04 05:39:30|7225.7|7222.9|7222.8|7220|7225.7|7222.9|7222.8|7220|7
1628055580000|2021-08-04 05:39:40|7223.1|7220.3|7223.8|7221|7224.3|7221.5|7223.1|7220.3|5
1628055590000|2021-08-04 05:39:50|7223.7|7220.9|7222.8|7220|7223.7|7220.9|7222.8|7220|43
1628055600000|2021-08-04 05:40:00|7221.8|7219|7222.2|7219.4|7223.2|7220.4|7220.8|7218|13
1628055610000|2021-08-04 05:40:10|7222.7|7219.9|7220.6|7217.8|7223.7|7220.9|7220.2|7217.4|26
1628055620000|2021-08-04 05:40:20|7220.2|7217.4|7223.6|7220.8|7224.1|7221.3|7220.2|7217.4|235
1628055630000|2021-08-04 05:40:30|7223.5|7220.7|7222.6|7219.8|7223.5|7220.7|7222.6|7219.8|1
1628055640000|2021-08-04 05:40:40|7223.1|7220.3|7222.6|7219.8|7223.1|7220.3|7222.5|7219.7|6
1628055650000|2021-08-04 05:40:50|7222.9|7220.1|7222.5|7219.7|7223|7220.2|7222.5|7219.7|2
1628055660000|2021-08-04 05:41:00|7223.1|7220.3|7224.6|7221.8|7224.6|7221.8|7223.1|7220.3|5
1628055670000|2021-08-04 05:41:10|7224.5|7221.7|7223.7|7220.9|7224.5|7221.7|7223.7|7220.9|2
1628055680000|2021-08-04 05:41:20|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|0
1628055690000|2021-08-04 05:41:30|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|0
1628055700000|2021-08-04 05:41:40|7223.1|7220.3|7223.7|7220.9|7224.5|7221.7|7223.1|7220.3|10
1628055710000|2021-08-04 05:41:50|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|0
1628055720000|2021-08-04 05:42:00|7222.7|7219.9|7222.1|7219.3|7222.7|7219.9|7222.1|7219.3|1
1628055730000|2021-08-04 05:42:10|7221.7|7218.9|7219.5|7216.7|7221.7|7218.9|7219.5|7216.7|13
1628055740000|2021-08-04 05:42:20|7220.1|7217.3|7220.5|7217.7|7220.6|7217.8|7220.1|7217.3|4
1628055750000|2021-08-04 05:42:30|7220.1|7217.3|7221.5|7218.7|7221.5|7218.7|7220.1|7217.3|11
1628055770000|2021-08-04 05:42:50|7221.1|7218.3|7219.6|7216.8|7221.1|7218.3|7219.6|7216.8|4
1628055780000|2021-08-04 05:43:00|7219.5|7216.7|7220.1|7217.3|7220.5|7217.7|7219.5|7216.7|6
1628055790000|2021-08-04 05:43:10|7220.5|7217.7|7221.1|7218.3|7221.1|7218.3|7220.5|7217.7|6
1628055800000|2021-08-04 05:43:20|7221.6|7218.8|7221.6|7218.8|7222|7219.2|7221.6|7218.8|7
1628055810000|2021-08-04 05:43:30|7221.5|7218.7|7221.1|7218.3|7221.5|7218.7|7219.6|7216.8|3
1628055820000|2021-08-04 05:43:40|7221.5|7218.7|7222|7219.2|7222|7219.2|7221.5|7218.7|2
1628055830000|2021-08-04 05:43:50|7221.5|7218.7|7220.6|7217.8|7221.5|7218.7|7220.6|7217.8|1
1628055840000|2021-08-04 05:44:00|7221|7218.2|7220.7|7217.9|7222|7219.2|7220.7|7217.9|10
1628055850000|2021-08-04 05:44:10|7221|7218.2|7222|7219.2|7222|7219.2|7221|7218.2|11
1628055860000|2021-08-04 05:44:20|7223|7220.2|7223.5|7220.7|7224|7221.2|7223|7220.2|8
1628055870000|2021-08-04 05:44:30|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|0
1628055880000|2021-08-04 05:44:40|7224.9|7222.1|7224.6|7221.8|7225|7222.2|7224.5|7221.7|4
1628055890000|2021-08-04 05:44:50|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|2
1628055900000|2021-08-04 05:45:00|7224.5|7221.7|7224|7221.2|7224.5|7221.7|7223.6|7220.8|3
1628055910000|2021-08-04 05:45:10|7223.6|7220.8|7223.6|7220.8|7224|7221.2|7223.6|7220.8|5
1628055920000|2021-08-04 05:45:20|7224|7221.2|7224.4|7221.6|7224.4|7221.6|7224|7221.2|0
1628055930000|2021-08-04 05:45:30|7224.9|7222.1|7224.4|7221.6|7224.9|7222.1|7224.4|7221.6|2
1628055940000|2021-08-04 05:45:40|7224|7221.2|7224.4|7221.6|7224.4|7221.6|7223|7220.2|40
1628055960000|2021-08-04 05:46:00|7224|7221.2|7223.9|7221.1|7224.4|7221.6|7223.9|7221.1|6
1628055970000|2021-08-04 05:46:10|7223.4|7220.6|7222.4|7219.6|7223.4|7220.6|7222|7219.2|13
1628055990000|2021-08-04 05:46:30|7223.4|7220.6|7223.5|7220.7|7224.9|7222.1|7223.4|7220.6|13
1628056000000|2021-08-04 05:46:40|7223.9|7221.1|7224|7221.2|7224.4|7221.6|7223.9|7221.1|0
1628056010000|2021-08-04 05:46:50|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224|7221.2|3
1628056030000|2021-08-04 05:47:10|7224.8|7222|7224.9|7222.1|7224.9|7222.1|7224.8|7222|0
1628056040000|2021-08-04 05:47:20|7225.8|7223|7225.8|7223|7225.8|7223|7225.8|7223|6
1628056050000|2021-08-04 05:47:30|7225.9|7223.1|7223.6|7220.8|7227|7224.2|7223.6|7220.8|10
1628056060000|2021-08-04 05:47:40|7223.1|7220.3|7223.4|7220.6|7223.4|7220.6|7223|7220.2|0
1628056070000|2021-08-04 05:47:50|7223.5|7220.7|7224|7221.2|7224.4|7221.6|7223.5|7220.7|9
1628056080000|2021-08-04 05:48:00|7223.8|7221|7223.4|7220.6|7223.8|7221|7223|7220.2|4
1628056090000|2021-08-04 05:48:10|7223|7220.2|7222.5|7219.7|7223.4|7220.6|7222.5|7219.7|4
1628056100000|2021-08-04 05:48:20|7223.4|7220.6|7224.4|7221.6|7224.9|7222.1|7223.4|7220.6|3
1628056110000|2021-08-04 05:48:30|7224.9|7222.1|7226.9|7224.1|7226.9|7224.1|7224.9|7222.1|5
1628056120000|2021-08-04 05:48:40|7227.4|7224.6|7227|7224.2|7227.4|7224.6|7227|7224.2|8
1628056130000|2021-08-04 05:48:50|7226.5|7223.7|7227.4|7224.6|7227.4|7224.6|7226.5|7223.7|3
1628056140000|2021-08-04 05:49:00|7227.1|7224.3|7224.9|7222.1|7227.1|7224.3|7224.9|7222.1|40
1628056150000|2021-08-04 05:49:10|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|0
1628056160000|2021-08-04 05:49:20|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|7224|7221.2|6
1628056170000|2021-08-04 05:49:30|7224.5|7221.7|7224.9|7222.1|7224.9|7222.1|7224|7221.2|2
1628056180000|2021-08-04 05:49:40|7224.4|7221.6|7224.9|7222.1|7224.9|7222.1|7224.4|7221.6|21
1628056200000|2021-08-04 05:50:00|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224|7221.2|3
1628056210000|2021-08-04 05:50:10|7224|7221.2|7224.4|7221.6|7224.4|7221.6|7224|7221.2|1
1628056230000|2021-08-04 05:50:30|7224|7221.2|7221.4|7218.6|7224|7221.2|7221.4|7218.6|18
1628056240000|2021-08-04 05:50:40|7221.5|7218.7|7222|7219.2|7222|7219.2|7221.5|7218.7|1
1628056250000|2021-08-04 05:50:50|7221|7218.2|7221|7218.2|7221|7218.2|7221|7218.2|9
1628056260000|2021-08-04 05:51:00|7222.4|7219.6|7223.4|7220.6|7223.4|7220.6|7222.4|7219.6|46
1628056270000|2021-08-04 05:51:10|7223|7220.2|7223.4|7220.6|7223.4|7220.6|7223|7220.2|1
1628056280000|2021-08-04 05:51:20|7223|7220.2|7223.4|7220.6|7223.4|7220.6|7223|7220.2|0
1628056300000|2021-08-04 05:51:40|7223|7220.2|7223.4|7220.6|7223.4|7220.6|7223|7220.2|0
1628056310000|2021-08-04 05:51:50|7223|7220.2|7223.4|7220.6|7223.4|7220.6|7223|7220.2|2
1628056320000|2021-08-04 05:52:00|7224.4|7221.6|7223.5|7220.7|7224.4|7221.6|7223.5|7220.7|6
1628056330000|2021-08-04 05:52:10|7223.1|7220.3|7223.4|7220.6|7223.4|7220.6|7223|7220.2|0
1628056340000|2021-08-04 05:52:20|7222|7219.2|7224.4|7221.6|7224.4|7221.6|7222|7219.2|51
1628056390000|2021-08-04 05:53:10|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|0
1628056420000|2021-08-04 05:53:40|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|0
1628056430000|2021-08-04 05:53:50|7224.5|7221.7|7224.9|7222.1|7224.9|7222.1|7224.5|7221.7|7
1628056440000|2021-08-04 05:54:00|7225.5|7222.7|7226.4|7223.6|7227|7224.2|7225.5|7222.7|7
1628056450000|2021-08-04 05:54:10|7226|7223.2|7225.6|7222.8|7226.4|7223.6|7225.6|7222.8|1
1628056470000|2021-08-04 05:54:30|7225.5|7222.7|7225.5|7222.7|7226|7223.2|7225.5|7222.7|2
1628056480000|2021-08-04 05:54:40|7225.1|7222.3|7224|7221.2|7225.1|7222.3|7224|7221.2|4
1628056490000|2021-08-04 05:54:50|7223.6|7220.8|7222.5|7219.7|7223.6|7220.8|7222|7219.2|5
1628056510000|2021-08-04 05:55:10|7222.9|7220.1|7224.4|7221.6|7224.4|7221.6|7222.9|7220.1|1
1628056540000|2021-08-04 05:55:40|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|8
1628056550000|2021-08-04 05:55:50|||||||||2
1628056560000|2021-08-04 05:56:00|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|60
1628056570000|2021-08-04 05:56:10|7227.8|7225|7227.9|7225.1|7227.9|7225.1|7227.8|7225|0
1628056580000|2021-08-04 05:56:20|7227|7224.2|7227.4|7224.6|7227.4|7224.6|7227|7224.2|12
1628056600000|2021-08-04 05:56:40|7227.9|7225.1|7227|7224.2|7227.9|7225.1|7227|7224.2|5
1628056610000|2021-08-04 05:56:50|7227.4|7224.6|7228|7225.2|7228|7225.2|7227.4|7224.6|2
1628056620000|2021-08-04 05:57:00|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|12
1628056630000|2021-08-04 05:57:10|7227|7224.2|7225|7222.2|7227|7224.2|7224.6|7221.8|9
1628056640000|2021-08-04 05:57:20|7224.5|7221.7|7225.4|7222.6|7225.4|7222.6|7224.5|7221.7|3
1628056650000|2021-08-04 05:57:30|7225|7222.2|7224.5|7221.7|7225|7222.2|7224.4|7221.6|6
1628056660000|2021-08-04 05:57:40|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|0
1628056680000|2021-08-04 05:58:00|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|2
1628056690000|2021-08-04 05:58:10|7225|7222.2|7224.4|7221.6|7225|7222.2|7224|7221.2|4
1628056700000|2021-08-04 05:58:20|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|0
1628056710000|2021-08-04 05:58:30|7224.4|7221.6|7225|7222.2|7225.4|7222.6|7224.4|7221.6|1
1628056720000|2021-08-04 05:58:40|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|5
1628056740000|2021-08-04 05:59:00|7224|7221.2|7223.4|7220.6|7224.4|7221.6|7223|7220.2|3
1628056750000|2021-08-04 05:59:10|7223.8|7221|7224|7221.2|7224|7221.2|7223.8|7221|0
1628056760000|2021-08-04 05:59:20|7223.8|7221|7223|7220.2|7223.8|7221|7223|7220.2|2
1628056770000|2021-08-04 05:59:30|7222.2|7219.4|7222|7219.2|7222.2|7219.4|7222|7219.2|1
1628056780000|2021-08-04 05:59:40|7222.4|7219.6|7223|7220.2|7223|7220.2|7222.4|7219.6|1
1628056790000|2021-08-04 05:59:50|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|1
1628056800000|2021-08-04 06:00:00|7223.8|7221|7225.4|7222.6|7225.4|7222.6|7223.8|7221|2
1628056810000|2021-08-04 06:00:10|7226.3|7223.5|7227|7224.2|7227|7224.2|7226.3|7223.5|1
1628056820000|2021-08-04 06:00:20|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|7227|7224.2|0
1628056830000|2021-08-04 06:00:30|7227|7224.2|7227|7224.2|7227|7224.2|7227|7224.2|0
1628056840000|2021-08-04 06:00:40|7226|7223.2|7225.6|7222.8|7226.9|7224.1|7225.6|7222.8|8
1628056860000|2021-08-04 06:01:00|7225.5|7222.7|7225.4|7222.6|7225.5|7222.7|7225|7222.2|0
1628056870000|2021-08-04 06:01:10|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|0
1628056880000|2021-08-04 06:01:20|7224|7221.2|7224.4|7221.6|7224.4|7221.6|7224|7221.2|3
1628056890000|2021-08-04 06:01:30|7224|7221.2|7225|7222.2|7225|7222.2|7224|7221.2|0
1628056910000|2021-08-04 06:01:50|7225.4|7222.6|7227.4|7224.6|7227.4|7224.6|7225.4|7222.6|1
1628056920000|2021-08-04 06:02:00|7227.2|7224.4|7226.4|7223.6|7227.2|7224.4|7226.4|7223.6|2
1628056930000|2021-08-04 06:02:10|7226|7223.2|7225.4|7222.6|7226|7223.2|7225.4|7222.6|3
1628056940000|2021-08-04 06:02:20|7225.9|7223.1|7227|7224.2|7227|7224.2|7225.9|7223.1|0
1628056950000|2021-08-04 06:02:30|7226.5|7223.7|7227|7224.2|7227|7224.2|7226.5|7223.7|1
1628056960000|2021-08-04 06:02:40|7227.4|7224.6|7228|7225.2|7228|7225.2|7227.4|7224.6|1
1628056970000|2021-08-04 06:02:50|7227.6|7224.8|7227.5|7224.7|7227.6|7224.8|7227.5|7224.7|0
1628057000000|2021-08-04 06:03:20|7228|7225.2|7228|7225.2|7228|7225.2|7228|7225.2|1
1628057020000|2021-08-04 06:03:40|7229|7226.2|7229|7226.2|7229|7226.2|7229|7226.2|17
1628057030000|2021-08-04 06:03:50|7228|7225.2|7227|7224.2|7228|7225.2|7226.6|7223.8|18
1628057040000|2021-08-04 06:04:00|7226.6|7223.8|7226.4|7223.6|7227|7224.2|7225.5|7222.7|5
1628057050000|2021-08-04 06:04:10|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|0
1628057060000|2021-08-04 06:04:20|7227|7224.2|7227.4|7224.6|7227.4|7224.6|7227|7224.2|1
1628057070000|2021-08-04 06:04:30|7227|7224.2|7226.2|7223.4|7227|7224.2|7226.2|7223.4|1
1628057080000|2021-08-04 06:04:40|7225.9|7223.1|7225|7222.2|7225.9|7223.1|7224.6|7221.8|3
1628057090000|2021-08-04 06:04:50|7225.4|7222.6|7225|7222.2|7225.4|7222.6|7225|7222.2|0
1628057100000|2021-08-04 06:05:00|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|0
1628057110000|2021-08-04 06:05:10|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|0
1628057130000|2021-08-04 06:05:30|7224.8|7222|7224|7221.2|7224.8|7222|7222.6|7219.8|5
1628057140000|2021-08-04 06:05:40|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|25
1628057150000|2021-08-04 06:05:50|7223|7220.2|7221|7218.2|7223.6|7220.7|7221|7218.2|31
1628057160000|2021-08-04 06:06:00|7221.1|7218.3|7221|7218.2|7221.1|7218.3|7221|7218.2|29
1628057180000|2021-08-04 06:06:20|7222|7219.2|7222|7219.2|7222|7219.2|7222|7219.2|2
1628057190000|2021-08-04 06:06:30|7221.9|7219.1|7221|7218.2|7221.9|7219.1|7221|7218.2|108
1628057200000|2021-08-04 06:06:40|7221.6|7218.8|7222|7219.2|7222|7219.2|7221.6|7218.8|4
1628057220000|2021-08-04 06:07:00|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|65
1628057230000|2021-08-04 06:07:10|7221.5|7218.7|7221.2|7218.4|7222|7219.2|7221.2|7218.4|16
1628057240000|2021-08-04 06:07:20|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|0
1628057250000|2021-08-04 06:07:30|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|0
1628057260000|2021-08-04 06:07:40|7221.1|7218.3|7221|7218.2|7221.4|7218.6|7221|7218.2|1
1628057280000|2021-08-04 06:08:00|7221.4|7218.6|7222.8|7220|7222.8|7220|7221.4|7218.6|0
1628057290000|2021-08-04 06:08:10|7222|7219.2|7222|7219.2|7222|7219.2|7222|7219.2|6
1628057300000|2021-08-04 06:08:20|7222.4|7219.6|7222.5|7219.7|7222.5|7219.7|7222.4|7219.6|4
1628057310000|2021-08-04 06:08:30|7223|7220.2|7222|7219.2|7223|7220.2|7222|7219.2|24
1628057340000|2021-08-04 06:09:00|7221.2|7218.4|7221.4|7218.6|7221.4|7218.6|7221|7218.2|6
1628057350000|2021-08-04 06:09:10|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|5
1628057360000|2021-08-04 06:09:20|7219.5|7216.7|7220.4|7217.6|7220.4|7217.6|7219.5|7216.7|14
1628057370000|2021-08-04 06:09:30|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|0
1628057390000|2021-08-04 06:09:50|7221.9|7219.1|7223|7220.2|7223|7220.2|7221.9|7219.1|161
1628057400000|2021-08-04 06:10:00|||||||||16
1628057410000|2021-08-04 06:10:10|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|10
1628057420000|2021-08-04 06:10:20|7222.9|7220.1|7223|7220.2|7223|7220.2|7222.9|7220.1|0
1628057430000|2021-08-04 06:10:30|||||||||18
1628057440000|2021-08-04 06:10:40|||||||||1
1628057450000|2021-08-04 06:10:50|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|31
1628057460000|2021-08-04 06:11:00|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|44
1628057470000|2021-08-04 06:11:10|7221.9|7219.1|7221.9|7219.1|7222.7|7219.9|7221.4|7218.6|74
1628057480000|2021-08-04 06:11:20|7222.7|7219.9|7223|7220.2|7223|7220.2|7222.7|7219.9|12
1628057490000|2021-08-04 06:11:30|7222.4|7219.6|7222.9|7220.1|7223|7220.2|7222.4|7219.6|14
1628057500000|2021-08-04 06:11:40|7222.5|7219.7|7222.9|7220.1|7222.9|7220.1|7222.5|7219.7|17
1628057510000|2021-08-04 06:11:50|7223|7220.2|7222.4|7219.6|7223|7220.2|7222.4|7219.6|6
1628057520000|2021-08-04 06:12:00|7222.5|7219.7|7223|7220.2|7223|7220.2|7222.5|7219.7|2
1628057530000|2021-08-04 06:12:10|7222.8|7220|7223|7220.2|7223|7220.2|7221.5|7218.7|9
1628057540000|2021-08-04 06:12:20|||||||||4
1628057550000|2021-08-04 06:12:30|||||||||6
1628057560000|2021-08-04 06:12:40|||||||||4
1628057570000|2021-08-04 06:12:50|7223.8|7221|7226.9|7224.1|7226.9|7224.1|7223.8|7221|10
1628057580000|2021-08-04 06:13:00|7226.5|7223.7|7231|7228.2|7231.4|7228.6|7226.5|7223.7|4
1628057590000|2021-08-04 06:13:10|7231.4|7228.6|7232.4|7229.6|7232.4|7229.6|7231|7228.2|2
1628057600000|2021-08-04 06:13:20|7233.1|7230.3|7232.7|7229.9|7233.1|7230.3|7232.7|7229.9|2
1628057610000|2021-08-04 06:13:30|7232.5|7229.7|7232|7229.2|7232.5|7229.7|7231|7228.2|7
1628057620000|2021-08-04 06:13:40|7232.4|7229.6|7232|7229.2|7232.4|7229.6|7232|7229.2|0
1628057630000|2021-08-04 06:13:50|7232.4|7229.6|7233|7230.2|7233|7230.2|7232.4|7229.6|0
1628057640000|2021-08-04 06:14:00|7234.2|7231.4|7236.4|7233.6|7237|7234.2|7234.2|7231.4|11
1628057650000|2021-08-04 06:14:10|7236.8|7234|7236.6|7233.8|7237.4|7234.6|7236.1|7233.3|22
1628057660000|2021-08-04 06:14:20|7237|7234.2|7237.1|7234.3|7237.5|7234.7|7237|7234.2|1
1628057670000|2021-08-04 06:14:30|7237|7234.2|7236|7233.2|7237|7234.2|7235.6|7232.8|6
1628057680000|2021-08-04 06:14:40|7235.6|7232.8|7235.6|7232.8|7235.6|7232.8|7235.6|7232.8|1
1628057690000|2021-08-04 06:14:50|7235.1|7232.3|7235|7232.2|7235.5|7232.7|7235|7232.2|0
1628057700000|2021-08-04 06:15:00|7235.1|7232.3|7231.6|7228.8|7235.1|7232.3|7231.6|7228.8|7
1628057710000|2021-08-04 06:15:10|7231|7228.2|7231|7228.2|7231|7228.2|7229.6|7226.8|3
1628057720000|2021-08-04 06:15:20|7230.6|7227.8|7231.4|7228.6|7231.4|7228.6|7230.6|7227.8|4
1628057730000|2021-08-04 06:15:30|7232|7229.2|7232.6|7229.8|7233|7230.2|7232|7229.2|4
1628057740000|2021-08-04 06:15:40|7232.1|7229.3|7233|7230.2|7233.4|7230.6|7232|7229.2|0
1628057750000|2021-08-04 06:15:50|7233.9|7231.1|7233|7230.2|7234.4|7231.6|7233|7230.2|2
1628057760000|2021-08-04 06:16:00|7233.4|7230.6|7233|7230.2|7233.5|7230.7|7233|7230.2|0
1628057770000|2021-08-04 06:16:10|7233.5|7230.7|7234.1|7231.3|7234.1|7231.3|7233.5|7230.7|5
1628057780000|2021-08-04 06:16:20|7234|7231.2|7232.6|7229.8|7234|7231.2|7232.6|7229.8|5
1628057790000|2021-08-04 06:16:30|7233|7230.2|7232.6|7229.8|7233.4|7230.6|7232.6|7229.8|0
1628057800000|2021-08-04 06:16:40|7233.6|7230.8|7232.6|7229.8|7233.7|7230.8|7232.6|7229.7|19
1628057810000|2021-08-04 06:16:50|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|15
1628057820000|2021-08-04 06:17:00|7233.8|7231|7237.5|7234.7|7237.5|7234.7|7233.8|7231|4
1628057830000|2021-08-04 06:17:10|7237.9|7235.1|7235.6|7232.8|7238|7235.2|7235.6|7232.8|10
1628057840000|2021-08-04 06:17:20|7236.5|7233.7|7236.6|7233.8|7237.4|7234.6|7236|7233.2|7
1628057860000|2021-08-04 06:17:40|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|0
1628057870000|2021-08-04 06:17:50|7237|7234.2|7237.5|7234.7|7237.6|7234.8|7236.6|7233.8|1
1628057880000|2021-08-04 06:18:00|7237.9|7235.1|7237.5|7234.7|7238|7235.2|7237.5|7234.7|1
1628057890000|2021-08-04 06:18:10|7237|7234.2|7236.5|7233.7|7237|7234.2|7236.5|7233.7|3
1628057900000|2021-08-04 06:18:20|7236.9|7234.1|7235.6|7232.8|7236.9|7234.1|7235.6|7232.8|3
1628057910000|2021-08-04 06:18:30|7235.5|7232.7|7235|7232.2|7235.5|7232.7|7235|7232.2|2
1628057920000|2021-08-04 06:18:40|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|7234.6|7231.8|1
1628057930000|2021-08-04 06:18:50|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|4
1628057940000|2021-08-04 06:19:00|7233|7230.2|7233.5|7230.7|7233.5|7230.7|7232.5|7229.7|1
1628057960000|2021-08-04 06:19:20|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|6
1628057980000|2021-08-04 06:19:40|||||||||2
1628057990000|2021-08-04 06:19:50|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|6
1628058000000|2021-08-04 06:20:00|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|0
1628058010000|2021-08-04 06:20:10|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|3
1628058030000|2021-08-04 06:20:30|||||||||1
1628058060000|2021-08-04 06:21:00|||||||||1
1628058070000|2021-08-04 06:21:10|7233|7230.2|7235|7232.2|7235|7232.2|7233|7230.2|17
1628058080000|2021-08-04 06:21:20|||||||||1
1628058090000|2021-08-04 06:21:30|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|1
1628058100000|2021-08-04 06:21:40|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|0
1628058110000|2021-08-04 06:21:50|7235|7232.2|7234.4|7231.6|7235|7232.2|7234.4|7231.6|2
1628058130000|2021-08-04 06:22:10|7234.5|7231.7|7232.6|7229.8|7234.9|7232.1|7232.6|7229.8|9
1628058140000|2021-08-04 06:22:20|7232|7229.2|7232.4|7229.6|7232.4|7229.6|7231.5|7228.7|6
1628058150000|2021-08-04 06:22:30|7233|7230.2|7233|7230.2|7233.4|7230.6|7233|7230.2|0
1628058160000|2021-08-04 06:22:40|7232.9|7230.1|7232.4|7229.6|7232.9|7230.1|7232|7229.2|2
1628058180000|2021-08-04 06:23:00|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|0
1628058190000|2021-08-04 06:23:10|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|2
1628058200000|2021-08-04 06:23:20|7232.9|7230.1|7232.5|7229.7|7233|7230.2|7232.5|7229.7|2
1628058210000|2021-08-04 06:23:30|||||||||24
1628058220000|2021-08-04 06:23:40|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|0
1628058230000|2021-08-04 06:23:50|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|1
1628058240000|2021-08-04 06:24:00|7232.5|7229.7|7233|7230.2|7233|7230.2|7232.5|7229.7|1
1628058250000|2021-08-04 06:24:10|7232.6|7229.8|7233|7230.2|7233|7230.2|7232.6|7229.8|2
1628058260000|2021-08-04 06:24:20|7232.6|7229.8|7233|7230.2|7233|7230.2|7232.5|7229.7|12
1628058270000|2021-08-04 06:24:30|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|1
1628058280000|2021-08-04 06:24:40|7232.5|7229.7|7233|7230.2|7233|7230.2|7232.5|7229.7|0
1628058300000|2021-08-04 06:25:00|7232.9|7230.1|7233|7230.2|7233|7230.2|7232.5|7229.7|2
1628058340000|2021-08-04 06:25:40|||||||||1
1628058350000|2021-08-04 06:25:50|7234.4|7231.6|7234|7231.2|7234.4|7231.6|7233.6|7230.8|15
1628058360000|2021-08-04 06:26:00|7234.4|7231.6|7234.9|7232.1|7234.9|7232.1|7234.4|7231.6|4
1628058370000|2021-08-04 06:26:10|7234.1|7231.3|7233.4|7230.6|7234.1|7231.3|7232.8|7230|4
1628058400000|2021-08-04 06:26:40|7232.6|7229.8|7232.5|7229.7|7232.6|7229.8|7232.5|7229.7|1
1628058410000|2021-08-04 06:26:50|7232|7229.2|7232|7229.2|7232|7229.2|7231.6|7228.8|5
1628058420000|2021-08-04 06:27:00|7232.1|7229.3|7233|7230.2|7233|7230.2|7232.1|7229.3|3
1628058430000|2021-08-04 06:27:10|7232.6|7229.8|7233|7230.2|7233|7230.2|7232.6|7229.8|0
1628058450000|2021-08-04 06:27:30|7232.6|7229.8|7232.9|7230.1|7232.9|7230.1|7232.5|7229.7|4
1628058460000|2021-08-04 06:27:40|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|0
1628058470000|2021-08-04 06:27:50|7233.4|7230.6|7233|7230.2|7233.4|7230.6|7233|7230.2|5
1628058480000|2021-08-04 06:28:00|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|1
1628058490000|2021-08-04 06:28:10|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|0
1628058510000|2021-08-04 06:28:30|7233|7230.2|7232.4|7229.6|7233|7230.2|7231.6|7228.8|6
1628058520000|2021-08-04 06:28:40|7231.6|7228.8|7232|7229.2|7232|7229.2|7231.6|7228.8|0
1628058530000|2021-08-04 06:28:50|7231.7|7228.9|7230|7227.2|7231.7|7228.9|7230|7227.2|6
1628058540000|2021-08-04 06:29:00|7229.6|7226.8|7230.9|7228.1|7230.9|7228.1|7229.6|7226.8|0
1628058550000|2021-08-04 06:29:10|7230.1|7227.3|7230|7227.2|7230.1|7227.3|7230|7227.2|4
1628058560000|2021-08-04 06:29:20|7230.4|7227.6|7230.4|7227.6|7230.4|7227.6|7230.4|7227.6|0
1628058590000|2021-08-04 06:29:50|7230.9|7228.1|7230.9|7228.1|7230.9|7228.1|7230.9|7228.1|0
1628058600000|2021-08-04 06:30:00|7230.5|7227.7|7230|7227.2|7230.5|7227.7|7230|7227.2|5
1628058620000|2021-08-04 06:30:20|7228.6|7225.8|7229|7226.2|7229.4|7226.6|7227.6|7224.8|57
1628058630000|2021-08-04 06:30:30|7229.4|7226.6|7229|7226.2|7229.4|7226.6|7229|7226.2|0
1628058640000|2021-08-04 06:30:40|||||||||1
1628058650000|2021-08-04 06:30:50|7228|7225.2|7227.4|7224.6|7228|7225.2|7226.6|7223.8|18
1628058660000|2021-08-04 06:31:00|7228.4|7225.6|7230.4|7227.6|7230.4|7227.6|7227.6|7224.8|11
1628058670000|2021-08-04 06:31:10|7230.5|7227.7|7230.9|7228.1|7230.9|7228.1|7230.5|7227.7|0
1628058680000|2021-08-04 06:31:20|7230|7227.2|7230.9|7228.1|7230.9|7228.1|7229.8|7227|63
1628058690000|2021-08-04 06:31:30|7230|7227.2|7229|7226.2|7230|7227.2|7229|7226.2|10
1628058700000|2021-08-04 06:31:40|7229.4|7226.6|7229|7226.2|7229.4|7226.6|7229|7226.2|3
1628058720000|2021-08-04 06:32:00|7229.1|7226.3|7229.9|7227.1|7230.4|7227.6|7229.1|7226.3|7
1628058730000|2021-08-04 06:32:10|7230|7227.2|7228.4|7225.6|7230|7227.2|7228|7225.2|3
1628058740000|2021-08-04 06:32:20|7228.5|7225.7|7229.9|7227.1|7229.9|7227.1|7228.5|7225.7|4
1628058750000|2021-08-04 06:32:30|7230|7227.2|7230|7227.2|7230.4|7227.6|7230|7227.2|0
1628058760000|2021-08-04 06:32:40|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|7229.4|7226.6|9
1628058770000|2021-08-04 06:32:50|7229|7226.2|7230.9|7228.1|7230.9|7228.1|7229|7226.2|6
1628058780000|2021-08-04 06:33:00|7230.4|7227.6|7230|7227.2|7230.4|7227.6|7230|7227.2|0
1628058790000|2021-08-04 06:33:10|7230.4|7227.6|7230.4|7227.6|7230.9|7228.1|7230.4|7227.6|104
1628058810000|2021-08-04 06:33:30|7230.9|7228.1|7230|7227.2|7230.9|7228.1|7230|7227.2|22
1628058850000|2021-08-04 06:34:10|7229.4|7226.6|7229.4|7226.6|7229.4|7226.6|7229|7226.2|1
1628058860000|2021-08-04 06:34:20|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|1
1628058890000|2021-08-04 06:34:50|7230|7227.2|7230|7227.2|7230.4|7227.6|7230|7227.2|1
1628058900000|2021-08-04 06:35:00|7230.4|7227.6|7230|7227.2|7230.4|7227.6|7230|7227.2|0
1628058920000|2021-08-04 06:35:20|7229.2|7226.4|7229.4|7226.6|7230.9|7228.1|7227.6|7224.8|175
1628058930000|2021-08-04 06:35:30|7229|7226.2|7229.9|7227.1|7229.9|7227.1|7229|7226.2|0
1628058940000|2021-08-04 06:35:40|7229.5|7226.7|7229.4|7226.6|7229.5|7226.7|7229.4|7226.6|0
1628058950000|2021-08-04 06:35:50|7229|7226.2|7229|7226.2|7229.4|7226.6|7229|7226.2|0
1628058960000|2021-08-04 06:36:00|7229.4|7226.6|7229.4|7226.6|7229.4|7226.6|7229.4|7226.6|2
1628058970000|2021-08-04 06:36:10|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|0
1628058980000|2021-08-04 06:36:20|7230.4|7227.6|7230.8|7228|7230.8|7228|7230.4|7227.6|1
1628058990000|2021-08-04 06:36:30|7231|7228.2|7231|7228.2|7231|7228.2|7231|7228.2|1
1628059000000|2021-08-04 06:36:40|7230.5|7227.7|7230|7227.2|7230.5|7227.7|7230|7227.2|1
1628059010000|2021-08-04 06:36:50|7229.6|7226.8|7230|7227.2|7230|7227.2|7229.5|7226.7|3
1628059040000|2021-08-04 06:37:20|7230.9|7228.1|7232.9|7230.1|7232.9|7230.1|7230.9|7228.1|7
1628059050000|2021-08-04 06:37:30|7233|7230.2|7235.5|7232.7|7237|7234.2|7233|7230.2|40
1628059060000|2021-08-04 06:37:40|7235.4|7232.6|7235|7232.2|7235.4|7232.6|7234.6|7231.8|1
1628059070000|2021-08-04 06:37:50|7234.5|7231.7|7233.6|7230.8|7234.5|7231.7|7233.6|7230.8|3
1628059080000|2021-08-04 06:38:00|7233.4|7230.6|7234.4|7231.6|7234.5|7231.7|7233.4|7230.6|17
1628059090000|2021-08-04 06:38:10|7234|7231.2|7235.4|7232.6|7235.5|7232.7|7234|7231.2|37
1628059100000|2021-08-04 06:38:20|7236|7233.2|7236|7233.2|7236|7233.2|7235.6|7232.8|0
1628059110000|2021-08-04 06:38:30|7235|7232.2|7235|7232.2|7235|7232.2|7235|7232.2|3
1628059120000|2021-08-04 06:38:40|7235.5|7232.7|7234.6|7231.8|7236|7233.2|7234.6|7231.8|9
1628059130000|2021-08-04 06:38:50|7234|7231.2|7234|7231.2|7234|7231.2|7233.6|7230.8|0
1628059140000|2021-08-04 06:39:00|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|1
1628059150000|2021-08-04 06:39:10|7234.4|7231.6|7233.9|7231.1|7235|7232.2|7233.9|7231.1|5
1628059160000|2021-08-04 06:39:20|||||||||6
1628059170000|2021-08-04 06:39:30|||||||||11
1628059180000|2021-08-04 06:39:40|||||||||19
1628059190000|2021-08-04 06:39:50|||||||||13
1628059200000|2021-08-04 06:40:00|7236|7233.2|7236|7233.2|7236|7233.2|7236|7233.2|31
1628059210000|2021-08-04 06:40:10|||||||||2
1628059230000|2021-08-04 06:40:30|7235.9|7233.1|7234|7231.2|7235.9|7233.1|7234|7231.2|19
1628059240000|2021-08-04 06:40:40|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|2
1628059250000|2021-08-04 06:40:50|7232.9|7230.1|7233.9|7231.1|7233.9|7231.1|7232.9|7230.1|8
1628059270000|2021-08-04 06:41:10|7233.8|7231|7233|7230.2|7233.8|7231|7233|7230.2|2
1628059290000|2021-08-04 06:41:30|7233.4|7230.6|7233|7230.2|7233.4|7230.6|7233|7230.2|1
1628059300000|2021-08-04 06:41:40|7232.9|7230.1|7232.8|7230|7232.9|7230.1|7232.5|7229.7|30
1628059310000|2021-08-04 06:41:50|7232.9|7230.1|7231.3|7228.5|7232.9|7230.1|7230.9|7228.1|6
1628059320000|2021-08-04 06:42:00|7231.4|7228.6|7231.4|7228.6|7231.8|7229|7231|7228.2|15
1628059330000|2021-08-04 06:42:10|7232.1|7229.3|7232.4|7229.6|7232.4|7229.6|7231.5|7228.7|2
1628059340000|2021-08-04 06:42:20|7233.4|7230.6|7233|7230.2|7233.4|7230.6|7233|7230.2|0
1628059360000|2021-08-04 06:42:40|||||||||1
1628059370000|2021-08-04 06:42:50|7233.4|7230.6|7233|7230.2|7233.4|7230.6|7233|7230.2|1
1628059380000|2021-08-04 06:43:00|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|2
1628059390000|2021-08-04 06:43:10|7233.9|7231.1|7234|7231.2|7234|7231.2|7233.9|7231.1|2
1628059400000|2021-08-04 06:43:20|7233.8|7231|7233|7230.2|7233.8|7231|7233|7230.2|2
1628059410000|2021-08-04 06:43:30|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|7233|7230.2|1
1628059430000|2021-08-04 06:43:50|||||||||1
1628059440000|2021-08-04 06:44:00|7233|7230.2|7233.4|7230.6|7233.4|7230.6|7233|7230.2|0
1628059450000|2021-08-04 06:44:10|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|7232|7229.2|7
1628059460000|2021-08-04 06:44:20|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|0
1628059480000|2021-08-04 06:44:40|7233.4|7230.6|7233|7230.2|7233.4|7230.6|7233|7230.2|1
1628059500000|2021-08-04 06:45:00|7233.4|7230.6|7231.6|7228.8|7233.4|7230.6|7231.6|7228.8|6
1628059510000|2021-08-04 06:45:10|7231.9|7229.1|7233|7230.2|7233|7230.2|7231.6|7228.8|1
1628059520000|2021-08-04 06:45:20|7232.6|7229.8|7231.6|7228.8|7232.6|7229.8|7231.6|7228.8|7
1628059530000|2021-08-04 06:45:30|7232|7229.2|7232|7229.2|7232|7229.2|7231.4|7228.6|2
1628059540000|2021-08-04 06:45:40|7231.6|7228.8|7232|7229.2|7232|7229.2|7231.6|7228.8|0
1628059550000|2021-08-04 06:45:50|||||||||2
1628059560000|2021-08-04 06:46:00|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|0
1628059570000|2021-08-04 06:46:10|7232.1|7229.3|7230.4|7227.6|7232.1|7229.3|7229.5|7226.7|3
1628059580000|2021-08-04 06:46:20|7229.6|7226.8|7229.9|7227.1|7229.9|7227.1|7229.5|7226.7|0
1628059590000|2021-08-04 06:46:30|7230|7227.2|7230.4|7227.6|7230.9|7228.1|7230|7227.2|8
1628059600000|2021-08-04 06:46:40|7230|7227.2|7229.9|7227.1|7230.4|7227.6|7229.9|7227.1|36
1628059610000|2021-08-04 06:46:50|7229.4|7226.6|7229.5|7226.7|7230.4|7227.6|7229|7226.2|8
1628059620000|2021-08-04 06:47:00|7229.4|7226.6|7229.4|7226.6|7229.4|7226.6|7229.4|7226.6|0
1628059630000|2021-08-04 06:47:10|7229.8|7227|7230.5|7227.7|7230.9|7228.1|7229.8|7227|1
1628059640000|2021-08-04 06:47:20|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|1
1628059650000|2021-08-04 06:47:30|7230|7227.2|7230.4|7227.6|7230.4|7227.6|7230|7227.2|3
1628059670000|2021-08-04 06:47:50|||||||||1
1628059680000|2021-08-04 06:48:00|||||||||54
1628059690000|2021-08-04 06:48:10|||||||||4
1628059700000|2021-08-04 06:48:20|7230.8|7228|7230.9|7228.1|7230.9|7228.1|7230.8|7228|1
1628059710000|2021-08-04 06:48:30|||||||||1
1628059720000|2021-08-04 06:48:40|7231.4|7228.6|7232.4|7229.6|7232.4|7229.6|7231.4|7228.6|4
1628059730000|2021-08-04 06:48:50|||||||||2
1628059740000|2021-08-04 06:49:00|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|0
1628059750000|2021-08-04 06:49:10|7232.4|7229.6|7230.9|7228.1|7232.4|7229.6|7230.9|7228.1|5
1628059760000|2021-08-04 06:49:20|||||||||13
1628059770000|2021-08-04 06:49:30|||||||||7
1628059780000|2021-08-04 06:49:40|||||||||1
1628059790000|2021-08-04 06:49:50|||||||||1
1628059800000|2021-08-04 06:50:00|||||||||6
1628059810000|2021-08-04 06:50:10|||||||||2
1628059830000|2021-08-04 06:50:30|||||||||4
1628059840000|2021-08-04 06:50:40|||||||||1
1628059850000|2021-08-04 06:50:50|||||||||5
1628059860000|2021-08-04 06:51:00|7230.4|7227.6|7230|7227.2|7230.4|7227.6|7230|7227.2|11
1628059870000|2021-08-04 06:51:10|7229.9|7227.1|7229|7226.2|7229.9|7227.1|7228.9|7226.1|27
1628059880000|2021-08-04 06:51:20|7228.8|7226|7228|7225.2|7228.8|7226|7228|7225.2|7
1628059890000|2021-08-04 06:51:30|7227.9|7225.1|7228.4|7225.6|7228.9|7226.1|7227.9|7225.1|4
1628059900000|2021-08-04 06:51:40|7228|7225.2|7226.4|7223.6|7228|7225.2|7226.4|7223.6|19
1628059910000|2021-08-04 06:51:50|7226.9|7224.1|7226|7223.2|7226.9|7224.1|7225.6|7222.8|1
1628059920000|2021-08-04 06:52:00|7225.5|7222.7|7225.4|7222.6|7225.5|7222.7|7225|7222.2|2
1628059930000|2021-08-04 06:52:10|7226|7223.2|7226.4|7223.6|7226.9|7224.1|7226|7223.2|6
1628059940000|2021-08-04 06:52:20|7227|7224.2|7227.4|7224.6|7227.4|7224.6|7227|7224.2|0
1628059950000|2021-08-04 06:52:30|7227.6|7224.8|7227|7224.2|7228|7225.2|7227|7224.2|2
1628059960000|2021-08-04 06:52:40|7226|7223.2|7226.4|7223.6|7226.4|7223.6|7226|7223.2|2
1628059970000|2021-08-04 06:52:50|7226.8|7224|7226.4|7223.6|7227|7224.2|7226.4|7223.6|2
1628059990000|2021-08-04 06:53:10|7227|7224.2|7227.4|7224.6|7227.4|7224.6|7227|7224.2|0
1628060000000|2021-08-04 06:53:20|7228|7225.2|7227.4|7224.6|7228|7225.2|7227.4|7224.6|4
1628060010000|2021-08-04 06:53:30|7227.5|7224.7|7226|7223.2|7228|7225.2|7226|7223.2|9
1628060020000|2021-08-04 06:53:40|7226.4|7223.6|7226.4|7223.6|7226.4|7223.6|7226.4|7223.6|0
1628060040000|2021-08-04 06:54:00|7225.4|7222.6|7226.4|7223.6|7226.4|7223.6|7225.4|7222.6|11
1628060050000|2021-08-04 06:54:10|7226.8|7224|7227.4|7224.6|7227.4|7224.6|7226.5|7223.7|1
1628060060000|2021-08-04 06:54:20|7227.8|7225|7228.9|7226.1|7228.9|7226.1|7227.8|7225|7
1628060070000|2021-08-04 06:54:30|7228|7225.2|7227.9|7225.1|7228.4|7225.6|7227.9|7225.1|3
1628060080000|2021-08-04 06:54:40|7228.4|7225.6|7227.4|7224.6|7228.4|7225.6|7226.9|7224.1|64
1628060090000|2021-08-04 06:54:50|7227.3|7224.5|7227.9|7225.1|7227.9|7225.1|7227.3|7224.5|3
1628060100000|2021-08-04 06:55:00|7228.3|7225.5|7226.8|7224|7228.3|7225.5|7226.8|7224|7
1628060110000|2021-08-04 06:55:10|7226|7223.2|7225.8|7223|7226|7223.2|7225.3|7222.5|9
1628060120000|2021-08-04 06:55:20|7224.8|7222|7225.3|7222.5|7225.9|7223.1|7224.8|7222|10
1628060130000|2021-08-04 06:55:30|7225.8|7223|7226.3|7223.5|7226.3|7223.5|7225.8|7223|1
1628060140000|2021-08-04 06:55:40|7226.7|7223.9|7226.8|7224|7227.3|7224.5|7226.1|7223.3|26
1628060150000|2021-08-04 06:55:50|7227.3|7224.5|7226.3|7223.5|7227.8|7225|7226.3|7223.5|5
1628060160000|2021-08-04 06:56:00|7226.8|7224|7227.7|7224.9|7227.7|7224.9|7226.8|7224|7
1628060170000|2021-08-04 06:56:10|7227.8|7225|7226.9|7224.1|7227.8|7225|7226.9|7224.1|10
1628060180000|2021-08-04 06:56:20|7226.7|7223.9|7227.3|7224.5|7227.7|7224.9|7226.7|7223.9|3
1628060190000|2021-08-04 06:56:30|7227.2|7224.4|7227.7|7224.9|7227.7|7224.9|7227.2|7224.4|2
1628060220000|2021-08-04 06:57:00|7228.8|7226|7222.9|7220.1|7228.8|7226|7222.8|7220|137
1628060230000|2021-08-04 06:57:10|7223|7220.2|7223.9|7221.1|7223.9|7221.1|7222.9|7220.1|14
1628060240000|2021-08-04 06:57:20|||||||||1
1628060250000|2021-08-04 06:57:30|7224.4|7221.6|7223.9|7221.1|7224.4|7221.6|7223.9|7221.1|9
1628060260000|2021-08-04 06:57:40|7223.3|7220.5|7223.4|7220.6|7223.7|7220.9|7222.9|7220.1|22
1628060270000|2021-08-04 06:57:50|7223.9|7221.1|7223.9|7221.1|7224.3|7221.5|7223.9|7221.1|3
1628060280000|2021-08-04 06:58:00|7224.3|7221.5|7224.8|7222|7224.8|7222|7224.3|7221.5|6
1628060290000|2021-08-04 06:58:10|7225|7222.2|7226|7223.2|7226|7223.2|7224.9|7222.1|386
1628060300000|2021-08-04 06:58:20|7224.4|7221.6|7223.1|7220.3|7224.4|7221.6|7222.5|7219.7|85
1628060310000|2021-08-04 06:58:30|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|22
1628060320000|2021-08-04 06:58:40|7222.2|7219.4|7222.5|7219.7|7222.5|7219.7|7221.7|7218.9|71
1628060330000|2021-08-04 06:58:50|7223|7220.2|7224|7221.2|7224|7221.2|7222.6|7219.8|19
1628060340000|2021-08-04 06:59:00|7223.9|7221.1|7223.5|7220.7|7223.9|7221.1|7223|7220.2|5
1628060350000|2021-08-04 06:59:10|7223.6|7220.8|7224.1|7221.3|7224.1|7221.3|7223.6|7220.8|4
1628060360000|2021-08-04 06:59:20|7224.5|7221.7|7225.1|7222.3|7225.1|7222.3|7224.1|7221.3|10
1628060370000|2021-08-04 06:59:30|||||||||2
1628060380000|2021-08-04 06:59:40|7224.9|7222.1|7225|7222.2|7225.1|7222.3|7224.1|7221.3|5
1628060390000|2021-08-04 06:59:50|7225.1|7222.3|7224.5|7221.7|7225.1|7222.3|7224|7221.2|23
1628060400000|2021-08-04 07:00:00|7224.1|7221.3|7226|7223.2|7226.1|7223.3|7224.1|7221.3|95
1628060410000|2021-08-04 07:00:10|7225.6|7222.8|7225.1|7222.3|7226|7223.2|7224.1|7221.3|25
1628060420000|2021-08-04 07:00:20|7224.1|7221.3|7220.9|7218.1|7224.1|7221.3|7220.1|7217.3|32
1628060430000|2021-08-04 07:00:30|7221.1|7218.3|7221.1|7218.3|7222.1|7219.3|7221.1|7218.3|14
1628060440000|2021-08-04 07:00:40|7221|7218.2|7217|7214.2|7221|7218.2|7215.2|7212.4|88
1628060450000|2021-08-04 07:00:50|7216.9|7214.1|7218.1|7215.3|7218.1|7215.3|7216.5|7213.7|9
1628060460000|2021-08-04 07:01:00|7217.9|7215.1|7215.5|7212.7|7217.9|7215.1|7215.1|7212.3|36
1628060470000|2021-08-04 07:01:10|7215.1|7212.3|7217|7214.2|7217|7214.2|7215.1|7212.3|23
1628060480000|2021-08-04 07:01:20|7216.1|7213.3|7220.1|7217.3|7220.1|7217.3|7216.1|7213.3|191
1628060490000|2021-08-04 07:01:30|7220.5|7217.7|7220.1|7217.3|7220.9|7218.1|7220.1|7217.3|12
1628060500000|2021-08-04 07:01:40|7220|7217.2|7219.7|7216.9|7220.1|7217.3|7219.1|7216.3|13
1628060510000|2021-08-04 07:01:50|7220.1|7217.3|7221.1|7218.3|7222.1|7219.3|7220.1|7217.3|11
1628060520000|2021-08-04 07:02:00|7222|7219.2|7221.5|7218.7|7222.1|7219.3|7221.1|7218.3|10
1628060530000|2021-08-04 07:02:10|7221.1|7218.3|7221.5|7218.7|7222.1|7219.3|7220.7|7217.9|9
1628060540000|2021-08-04 07:02:20|7221.3|7218.5|7221.1|7218.3|7221.6|7218.8|7221.1|7218.3|52
1628060550000|2021-08-04 07:02:30|7220.6|7217.8|7219|7216.2|7221|7218.2|7219|7216.2|51
1628060560000|2021-08-04 07:02:40|7219.1|7216.3|7219.1|7216.3|7220.1|7217.3|7219.1|7216.3|5
1628060570000|2021-08-04 07:02:50|7219.5|7216.7|7216.6|7213.8|7219.5|7216.7|7216.1|7213.3|53
1628060580000|2021-08-04 07:03:00|7217|7214.2|7216.1|7213.3|7217.5|7214.7|7216.1|7213.3|8
1628060590000|2021-08-04 07:03:10|7216.2|7213.4|7218.6|7215.8|7219.1|7216.3|7216.2|7213.4|8
1628060600000|2021-08-04 07:03:20|7219.1|7216.3|7222.5|7219.7|7222.5|7219.7|7219.1|7216.3|30
1628060610000|2021-08-04 07:03:30|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|2
1628060620000|2021-08-04 07:03:40|7222.5|7219.7|7221.5|7218.7|7222.5|7219.7|7221.5|7218.7|11
1628060630000|2021-08-04 07:03:50|7221.6|7218.8|7220.1|7217.3|7221.6|7218.8|7220.1|7217.3|3
1628060640000|2021-08-04 07:04:00|7220.9|7218.1|7219.6|7216.8|7221.1|7218.3|7219.2|7216.4|21
1628060650000|2021-08-04 07:04:10|7219.1|7216.3|7219.1|7216.3|7219.5|7216.7|7219.1|7216.3|0
1628060660000|2021-08-04 07:04:20|7219|7216.2|7218.1|7215.3|7219|7216.2|7217.1|7214.3|21
1628060670000|2021-08-04 07:04:30|||||||||25
1628060690000|2021-08-04 07:04:50|7218.2|7215.4|7219.1|7216.3|7219.1|7216.3|7218.2|7215.4|3
1628060700000|2021-08-04 07:05:00|7218.6|7215.8|7218.2|7215.4|7218.6|7215.8|7218.2|7215.4|49
1628060710000|2021-08-04 07:05:10|7218.1|7215.3|7217.7|7214.9|7218.1|7215.3|7217.2|7214.4|5
1628060720000|2021-08-04 07:05:20|7218.1|7215.3|7218|7215.2|7218.1|7215.3|7217.7|7214.9|0
1628060730000|2021-08-04 07:05:30|7218.1|7215.3|7218.9|7216.1|7218.9|7216.1|7217.6|7214.8|18
1628060740000|2021-08-04 07:05:40|7219.1|7216.3|7217.7|7213.7|7219.1|7216.3|7217.7|7213.7|13
1628060750000|2021-08-04 07:05:50|7217.5|7214.7|7218.2|7215.4|7219.1|7216.3|7217.1|7214.3|9
1628060760000|2021-08-04 07:06:00|7218.1|7215.3|7217.2|7214.4|7218.1|7215.3|7217.1|7214.3|5
1628060770000|2021-08-04 07:06:10|7217.6|7214.8|7217.2|7214.4|7217.6|7214.8|7217.2|7214.4|1
1628060780000|2021-08-04 07:06:20|7216.6|7213.8|7216.5|7213.7|7216.6|7213.8|7215.1|7212.3|7
1628060790000|2021-08-04 07:06:30|7216.1|7213.3|7215.1|7212.3|7216.1|7213.3|7215.1|7212.3|10
1628060800000|2021-08-04 07:06:40|7215.5|7212.7|7215.1|7212.3|7216.1|7213.3|7215.1|7212.3|4
1628060810000|2021-08-04 07:06:50|7214.1|7211.3|7214|7211.2|7214.1|7211.3|7214|7211.2|29
1628060820000|2021-08-04 07:07:00|7214.2|7211.4|7213.6|7210.8|7214.6|7211.8|7213.2|7210.4|16
1628060830000|2021-08-04 07:07:10|7213.2|7210.4|7212.1|7209.3|7214|7211.2|7211.1|7208.3|11
1628060840000|2021-08-04 07:07:20|7211.1|7208.3|7213.1|7210.3|7213.6|7210.8|7211.1|7208.3|153
1628060850000|2021-08-04 07:07:30|7214|7211.2|7212.2|7209.4|7215|7212.2|7212.2|7209.4|14
1628060860000|2021-08-04 07:07:40|7212.1|7209.3|7211.7|7208.9|7212.1|7209.3|7211.2|7208.4|7
1628060870000|2021-08-04 07:07:50|7211.6|7208.8|7210.6|7207.8|7211.6|7208.8|7210.1|7207.3|8
1628060880000|2021-08-04 07:08:00|7211|7208.2|7210.1|7207.3|7211.6|7208.8|7209.5|7206.7|28
1628060890000|2021-08-04 07:08:10|7209.7|7206.9|7210.6|7207.8|7210.6|7207.8|7209.1|7206.3|15
1628060900000|2021-08-04 07:08:20|7211|7208.2|7211.1|7208.3|7211.1|7208.3|7211|7208.2|3
1628060920000|2021-08-04 07:08:40|7211.7|7208.9|7212.1|7209.3|7212.1|7209.3|7211.6|7208.8|12
1628060930000|2021-08-04 07:08:50|7212.6|7209.8|7213.1|7210.3|7213.1|7210.3|7212.6|7209.8|3
1628060940000|2021-08-04 07:09:00|7213|7210.2|7211.1|7208.3|7213|7210.2|7210.1|7207.3|6
1628060950000|2021-08-04 07:09:10|7211.6|7208.8|7211.5|7208.7|7212.1|7209.3|7211.5|7208.7|1
1628060960000|2021-08-04 07:09:20|7211.1|7208.3|7210.6|7207.8|7211.5|7208.7|7210.2|7207.4|3
1628060970000|2021-08-04 07:09:30|7210.7|7207.9|7212.6|7209.8|7212.6|7209.8|7210.7|7207.9|6
1628060980000|2021-08-04 07:09:40|7212.1|7209.3|7211.7|7208.9|7212.1|7209.3|7211.7|7208.9|0
1628060990000|2021-08-04 07:09:50|7212|7209.2|7213.1|7210.3|7213.1|7210.3|7212|7209.2|20
1628061000000|2021-08-04 07:10:00|7212.7|7209.9|7212.7|7209.9|7213.1|7210.3|7212.1|7209.3|20
1628061010000|2021-08-04 07:10:10|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|1
1628061020000|2021-08-04 07:10:20|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|11
1628061030000|2021-08-04 07:10:30|7213.1|7210.3|7212.5|7209.7|7213.1|7210.3|7212.1|7209.3|3
1628061040000|2021-08-04 07:10:40|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|7212.7|7209.9|2
1628061050000|2021-08-04 07:10:50|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|27
1628061060000|2021-08-04 07:11:00|7213.1|7210.3|7216.1|7213.3|7217.2|7214.4|7213.1|7210.3|31
1628061070000|2021-08-04 07:11:10|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|4
1628061080000|2021-08-04 07:11:20|7215.3|7212.5|7215.1|7212.3|7215.5|7212.7|7214.7|7211.9|2
1628061090000|2021-08-04 07:11:30|7214.7|7211.9|7214.7|7211.9|7215|7212.2|7214.2|7211.4|2
1628061100000|2021-08-04 07:11:40|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7214.6|7211.8|0
1628061110000|2021-08-04 07:11:50|7215.9|7213.1|7216.6|7213.8|7217.1|7214.3|7215.9|7213.1|6
1628061120000|2021-08-04 07:12:00|7216.2|7213.4|7216.1|7213.3|7216.2|7213.4|7216.1|7213.3|0
1628061130000|2021-08-04 07:12:10|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|6
1628061150000|2021-08-04 07:12:30|||||||||2
1628061160000|2021-08-04 07:12:40|||||||||1
1628061170000|2021-08-04 07:12:50|7215|7212.2|7215.1|7212.3|7215.1|7212.3|7215|7212.2|2
1628061180000|2021-08-04 07:13:00|7215|7212.2|7212.1|7209.3|7215|7212.2|7212.1|7209.3|5
1628061190000|2021-08-04 07:13:10|7211.7|7208.9|7212.1|7209.3|7212.1|7209.3|7211.6|7208.8|2
1628061210000|2021-08-04 07:13:30|7212.3|7209.5|7213.1|7210.3|7213.1|7210.3|7212.3|7209.5|10
1628061220000|2021-08-04 07:13:40|||||||||13
1628061230000|2021-08-04 07:13:50|||||||||1
1628061240000|2021-08-04 07:14:00|7213.2|7210.4|7212.2|7209.4|7214.1|7211.3|7211.6|7208.8|22
1628061250000|2021-08-04 07:14:10|7212.1|7209.3|7214.1|7211.3|7214.6|7211.8|7212.1|7209.3|9
1628061260000|2021-08-04 07:14:20|7213.1|7210.3|7212.1|7209.3|7213.1|7210.3|7212.1|7209.3|2
1628061270000|2021-08-04 07:14:30|7212.7|7209.9|7212.6|7209.8|7212.7|7209.9|7212.6|7209.8|10
1628061280000|2021-08-04 07:14:40|7212.1|7209.3|7212.1|7209.3|7212.5|7209.7|7212.1|7209.3|2
1628061290000|2021-08-04 07:14:50|7212.6|7209.8|7213.1|7210.3|7213.1|7210.3|7212.6|7209.8|3
1628061300000|2021-08-04 07:15:00|7213|7210.2|7212.6|7209.8|7213|7210.2|7212.2|7209.4|12
1628061310000|2021-08-04 07:15:10|7212.1|7209.3|7212.1|7209.3|7212.1|7209.3|7212.1|7209.3|0
1628061320000|2021-08-04 07:15:20|7212.6|7209.8|7214|7211.2|7215.5|7212.7|7212.6|7209.8|29
1628061330000|2021-08-04 07:15:30|||||||||3
1628061340000|2021-08-04 07:15:40|7212.7|7209.9|7212.5|7209.7|7214|7211.2|7212.1|7209.3|56
1628061350000|2021-08-04 07:15:50|7212.1|7209.3|7211.1|7208.3|7212.1|7209.3|7211.1|7208.3|3
1628061360000|2021-08-04 07:16:00|7211.5|7208.7|7212.5|7209.7|7212.5|7209.7|7211.1|7208.3|10
1628061370000|2021-08-04 07:16:10|7212|7209.2|7212.1|7209.3|7212.1|7209.3|7212|7209.2|0
1628061380000|2021-08-04 07:16:20|||||||||2
1628061390000|2021-08-04 07:16:30|7213|7210.2|7212.5|7209.7|7214.1|7211.3|7212.5|7209.7|11
1628061400000|2021-08-04 07:16:40|7212.9|7210.1|7213|7210.2|7213|7210.2|7212.9|7210.1|0
1628061420000|2021-08-04 07:17:00|7213.1|7210.3|7215|7212.2|7215.1|7212.3|7213.1|7210.3|4
1628061430000|2021-08-04 07:17:10|7215.1|7212.3|7214.1|7211.3|7215.1|7212.3|7214.1|7211.3|7
1628061440000|2021-08-04 07:17:20|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|3
1628061450000|2021-08-04 07:17:30|7214.1|7211.3|7215.5|7212.7|7215.5|7212.7|7214.1|7211.3|13
1628061460000|2021-08-04 07:17:40|7216|7213.2|7215.1|7212.3|7216|7213.2|7215.1|7212.3|3
1628061470000|2021-08-04 07:17:50|7215.2|7212.4|7215|7212.2|7216|7213.2|7214|7211.2|37
1628061480000|2021-08-04 07:18:00|7215.5|7212.7|7215.6|7212.8|7216|7213.2|7215.5|7212.7|0
1628061490000|2021-08-04 07:18:10|7216|7213.2|7215.1|7212.3|7216.1|7213.3|7215.1|7212.3|6
1628061510000|2021-08-04 07:18:30|||||||||1
1628061520000|2021-08-04 07:18:40|||||||||3
1628061530000|2021-08-04 07:18:50|7216.1|7213.3|7216.9|7214.1|7216.9|7214.1|7216.1|7213.3|12
1628061540000|2021-08-04 07:19:00|7217|7214.2|7217|7214.2|7217.1|7214.3|7217|7214.2|3
1628061550000|2021-08-04 07:19:10|7217.1|7214.3|7215.6|7212.8|7217.1|7214.3|7215.6|7212.8|7
1628061560000|2021-08-04 07:19:20|7215.1|7212.3|7215.6|7212.8|7215.6|7212.8|7215.1|7212.3|3
1628061570000|2021-08-04 07:19:30|7215.1|7212.3|7216.2|7213.4|7217|7214.2|7215.1|7212.3|8
1628061580000|2021-08-04 07:19:40|7216|7213.2|7214.1|7211.3|7216|7213.2|7214.1|7211.3|30
1628061590000|2021-08-04 07:19:50|||||||||2
1628061600000|2021-08-04 07:20:00|7215|7212.2|7216.5|7213.7|7217|7214.2|7215|7212.2|6
1628061610000|2021-08-04 07:20:10|7216.1|7213.3|7215.5|7212.7|7216.5|7213.7|7215.1|7212.3|3
1628061620000|2021-08-04 07:20:20|7216.1|7213.3|7215.2|7212.4|7216.1|7213.3|7215.2|7212.4|20
1628061630000|2021-08-04 07:20:30|7215.1|7212.3|7216.1|7213.3|7216.1|7213.3|7215.1|7212.3|4
1628061640000|2021-08-04 07:20:40|||||||||1
1628061650000|2021-08-04 07:20:50|7216.5|7213.7|7216.5|7213.7|7216.5|7213.7|7216.1|7213.3|4
1628061660000|2021-08-04 07:21:00|7216.1|7213.3|7217|7214.2|7217.1|7214.3|7216.1|7213.3|3
1628061670000|2021-08-04 07:21:10|7217.5|7214.7|7217.1|7214.3|7217.9|7215.1|7217.1|7214.3|2
1628061680000|2021-08-04 07:21:20|7218.1|7215.3|7217.1|7214.3|7218.1|7215.3|7217.1|7214.3|62
1628061690000|2021-08-04 07:21:30|7217|7214.2|7216.6|7213.8|7217|7214.2|7216.5|7213.7|2
1628061700000|2021-08-04 07:21:40|7216.1|7213.3|7218|7215.2|7218|7215.2|7216.1|7213.3|6
1628061710000|2021-08-04 07:21:50|7217.9|7215.1|7217.1|7214.3|7217.9|7215.1|7217.1|7214.3|1
1628061720000|2021-08-04 07:22:00|7217.2|7214.4|7217.1|7214.3|7218|7215.2|7217.1|7214.3|1
1628061730000|2021-08-04 07:22:10|7217.5|7214.7|7218|7215.2|7218|7215.2|7217.5|7214.7|2
1628061740000|2021-08-04 07:22:20|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|1
1628061750000|2021-08-04 07:22:30|7217.9|7215.1|7217.5|7214.7|7218|7215.2|7217.1|7214.3|15
1628061760000|2021-08-04 07:22:40|7217.9|7215.1|7218.1|7215.3|7218.1|7215.3|7217.9|7215.1|10
1628061770000|2021-08-04 07:22:50|7217.6|7214.8|7218|7215.2|7218|7215.2|7217.2|7214.4|5
1628061780000|2021-08-04 07:23:00|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|1
1628061790000|2021-08-04 07:23:10|||||||||11
1628061800000|2021-08-04 07:23:20|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|60
1628061810000|2021-08-04 07:23:30|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|2
1628061820000|2021-08-04 07:23:40|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|42
1628061830000|2021-08-04 07:23:50|7220.1|7217.3|7223.1|7220.3|7223.1|7220.3|7220.1|7217.3|77
1628061840000|2021-08-04 07:24:00|7223.2|7220.4|7222.1|7219.3|7224.2|7221.4|7222.1|7219.3|65
1628061850000|2021-08-04 07:24:10|7223.1|7220.3|7223|7220.2|7223.1|7220.3|7222.2|7219.4|3
1628061860000|2021-08-04 07:24:20|7222.6|7219.8|7223.1|7220.3|7223.1|7220.3|7222|7219.2|40
1628061870000|2021-08-04 07:24:30|7222.5|7219.7|7224|7221.2|7224|7221.2|7222.5|7219.7|19
1628061880000|2021-08-04 07:24:40|7224.1|7221.3|7224.1|7221.3|7225.1|7222.3|7224.1|7221.3|19
1628061890000|2021-08-04 07:24:50|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|28
1628061900000|2021-08-04 07:25:00|||||||||29
1628061910000|2021-08-04 07:25:10|||||||||1
1628061920000|2021-08-04 07:25:20|7225.1|7222.3|7227.1|7224.3|7229|7226.2|7225.1|7222.3|412
1628061930000|2021-08-04 07:25:30|7227|7224.2|7224.1|7221.3|7227.1|7224.3|7224.1|7221.3|11
1628061940000|2021-08-04 07:25:40|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|3
1628061950000|2021-08-04 07:25:50|7224.1|7221.3|7222.1|7219.3|7224.1|7221.3|7222.1|7219.3|20
1628061960000|2021-08-04 07:26:00|7222.5|7219.7|7223.1|7220.3|7223.1|7220.3|7222.5|7219.7|5
1628061970000|2021-08-04 07:26:10|7223.6|7220.8|7224|7221.2|7224|7221.2|7223.6|7220.8|18
1628061980000|2021-08-04 07:26:20|7223.2|7220.4|7221.6|7218.8|7223.2|7220.4|7221.6|7218.8|5
1628061990000|2021-08-04 07:26:30|7222|7219.2|7222|7219.2|7222|7219.2|7222|7219.2|0
1628062000000|2021-08-04 07:26:40|7221.5|7218.7|7221.1|7218.3|7221.5|7218.7|7221.1|7218.3|2
1628062010000|2021-08-04 07:26:50|7221.5|7218.7|7220.2|7217.4|7221.5|7218.7|7220.2|7217.4|4
1628062020000|2021-08-04 07:27:00|7220|7217.2|7219.1|7216.3|7220.1|7217.3|7219.1|7216.3|45
1628062030000|2021-08-04 07:27:10|7218.7|7215.9|7219.2|7216.4|7219.2|7216.4|7218.2|7215.4|27
1628062040000|2021-08-04 07:27:20|7219.6|7216.8|7220.6|7217.8|7221.1|7218.3|7219.6|7216.8|3
1628062050000|2021-08-04 07:27:30|7220.7|7217.9|7220.5|7217.7|7221.1|7218.3|7220.5|7217.7|1
1628062060000|2021-08-04 07:27:40|7220.1|7217.3|7219.6|7216.8|7220.1|7217.3|7219.2|7216.4|10
1628062070000|2021-08-04 07:27:50|7220|7217.2|7220.1|7217.3|7220.1|7217.3|7220|7217.2|0
1628062080000|2021-08-04 07:28:00|7220|7217.2|7219.6|7216.8|7220|7217.2|7219.2|7216.4|1
1628062090000|2021-08-04 07:28:10|7219.2|7216.4|7218.6|7215.8|7219.2|7216.4|7218.1|7215.3|1
1628062100000|2021-08-04 07:28:20|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|0
1628062110000|2021-08-04 07:28:30|7217.2|7214.4|7217.6|7214.8|7217.6|7214.8|7217.2|7214.4|12
1628062120000|2021-08-04 07:28:40|7218|7215.2|7217.7|7214.9|7218.1|7215.3|7217.6|7214.8|13
1628062130000|2021-08-04 07:28:50|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|0
1628062140000|2021-08-04 07:29:00|7217.6|7214.8|7217.1|7214.3|7218|7215.2|7216.6|7213.8|12
1628062150000|2021-08-04 07:29:10|7216.7|7213.9|7216.7|7213.9|7217.1|7214.3|7216.7|7213.9|0
1628062170000|2021-08-04 07:29:30|7216.2|7213.4|7217.6|7214.8|7218|7215.2|7216.2|7213.4|2
1628062180000|2021-08-04 07:29:40|7218.1|7215.3|7219.5|7216.7|7220.1|7217.3|7218.1|7215.3|3
1628062190000|2021-08-04 07:29:50|7220|7217.2|7222.1|7219.3|7222.1|7219.3|7220|7217.2|2
1628062200000|2021-08-04 07:30:00|7221.5|7218.7|7223.1|7220.3|7223.5|7220.7|7221.1|7218.3|7
1628062210000|2021-08-04 07:30:10|7223.5|7220.7|7226.1|7223.3|7227|7224.2|7223.5|7220.7|118
1628062220000|2021-08-04 07:30:20|7226|7223.2|7226.1|7223.3|7226.1|7223.3|7226|7223.2|8
1628062230000|2021-08-04 07:30:30|7226|7223.2|7225.1|7222.3|7226|7223.2|7225.1|7222.3|5
1628062240000|2021-08-04 07:30:40|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|1
1628062250000|2021-08-04 07:30:50|7224.1|7221.3|7223.5|7220.7|7224.1|7221.3|7223.5|7220.7|4
1628062260000|2021-08-04 07:31:00|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|5
1628062270000|2021-08-04 07:31:10|7222.7|7219.9|7220.7|7217.9|7222.7|7219.9|7220.7|7217.9|12
1628062280000|2021-08-04 07:31:20|7220.2|7217.4|7220.1|7217.3|7220.6|7217.8|7219.7|7216.9|4
1628062290000|2021-08-04 07:31:30|7219.7|7216.9|7221.1|7218.3|7221.1|7218.3|7219.2|7216.4|19
1628062300000|2021-08-04 07:31:40|7221.5|7218.7|7223.5|7220.7|7223.5|7220.7|7221.5|7218.7|3
1628062310000|2021-08-04 07:31:50|7223.1|7220.3|7224|7221.2|7224|7221.2|7223|7220.2|8
1628062320000|2021-08-04 07:32:00|7224.1|7221.3|7225.6|7222.8|7225.6|7222.8|7224.1|7221.3|15
1628062330000|2021-08-04 07:32:10|7226|7223.2|7226.5|7223.7|7226.5|7223.7|7226|7223.2|7
1628062350000|2021-08-04 07:32:30|7225.7|7222.9|7226|7223.2|7226|7223.2|7225.5|7222.7|13
1628062360000|2021-08-04 07:32:40|7225.5|7222.7|7225.6|7222.8|7226.1|7223.3|7225.1|7222.3|62
1628062370000|2021-08-04 07:32:50|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7225.1|7222.3|3
1628062380000|2021-08-04 07:33:00|7225.7|7222.9|7227|7224.2|7227.1|7224.3|7225.7|7222.9|13
1628062390000|2021-08-04 07:33:10|7227.1|7224.3|7230.7|7227.9|7231.1|7228.3|7227.1|7224.3|72
1628062410000|2021-08-04 07:33:30|7230.6|7227.8|7232.1|7229.3|7232.2|7229.4|7230.6|7227.8|9
1628062420000|2021-08-04 07:33:40|7232.7|7229.9|7232.1|7229.3|7232.7|7229.9|7231.6|7228.8|10
1628062440000|2021-08-04 07:34:00|7232|7229.2|7232.1|7229.3|7232.1|7229.3|7231.6|7228.8|2
1628062450000|2021-08-04 07:34:10|7232|7229.2|7232.5|7229.7|7232.5|7229.7|7232|7229.2|7
1628062460000|2021-08-04 07:34:20|7232.1|7229.3|7232.1|7229.3|7232.1|7229.3|7232.1|7229.3|7
1628062480000|2021-08-04 07:34:40|7232.5|7229.7|7234.9|7232.1|7236|7233.2|7232.5|7229.7|368
1628062490000|2021-08-04 07:34:50|7235|7232.2|7234.9|7232.1|7235.9|7233.1|7234.9|7232.1|6
1628062500000|2021-08-04 07:35:00|7235|7232.2|7235.9|7233.1|7235.9|7233.1|7235|7232.2|3
1628062510000|2021-08-04 07:35:10|7235.8|7233|7236|7233.2|7236|7233.2|7235.4|7232.6|5
1628062520000|2021-08-04 07:35:20|7236.8|7234|7236|7233.2|7237.3|7234.5|7236|7233.2|22
1628062530000|2021-08-04 07:35:30|7235.9|7233.1|7236.9|7234.1|7236.9|7234.1|7235.9|7233.1|1
1628062540000|2021-08-04 07:35:40|7237.3|7234.5|7236.9|7234.1|7237.9|7235.1|7236.9|7234.1|18
1628062550000|2021-08-04 07:35:50|7236.5|7233.7|7236.9|7234.1|7236.9|7234.1|7236.5|7233.7|2
1628062560000|2021-08-04 07:36:00|||||||||3
1628062570000|2021-08-04 07:36:10|7235.9|7233.1|7234.5|7231.7|7235.9|7233.1|7234.5|7231.7|17
1628062580000|2021-08-04 07:36:20|7234.1|7231.3|7236.9|7234.1|7236.9|7234.1|7233.9|7231.1|20
1628062590000|2021-08-04 07:36:30|7236.5|7233.7|7236|7233.2|7236.5|7233.7|7236|7233.2|1
1628062600000|2021-08-04 07:36:40|7235.9|7233.1|7236.9|7234.1|7237|7234.2|7235.5|7232.7|124
1628062610000|2021-08-04 07:36:50|7237.4|7234.6|7236.9|7234.1|7237.5|7234.7|7236.9|7234.1|0
1628062620000|2021-08-04 07:37:00|7237|7234.2|7237.9|7235.1|7238|7235.2|7236.9|7234.1|8
1628062630000|2021-08-04 07:37:10|7238|7235.2|7237.9|7235.1|7238|7235.2|7237.5|7234.7|14
1628062640000|2021-08-04 07:37:20|||||||||3
1628062650000|2021-08-04 07:37:30|7237|7234.2|7236.9|7234.1|7237|7234.2|7236|7233.2|22
1628062660000|2021-08-04 07:37:40|||||||||1
1628062670000|2021-08-04 07:37:50|7236|7233.2|7237|7234.2|7237.4|7234.6|7235.5|7232.7|52
1628062680000|2021-08-04 07:38:00|7237.4|7234.6|7237.5|7234.7|7237.9|7235.1|7237|7234.2|2
1628062690000|2021-08-04 07:38:10|7237.1|7234.3|7237.9|7235.1|7237.9|7235.1|7236.9|7234.1|6
1628062700000|2021-08-04 07:38:20|7239.8|7237|7241.8|7239|7241.9|7239.1|7239.8|7237|141
1628062710000|2021-08-04 07:38:30|7241|7238.2|7246.9|7244.1|7246.9|7244.1|7240.9|7238.1|272
1628062720000|2021-08-04 07:38:40|7247|7244.2|7247|7244.2|7247|7244.2|7244.9|7242.1|80
1628062730000|2021-08-04 07:38:50|7246.9|7244.1|7246|7243.2|7247.5|7244.7|7246|7243.2|24
1628062740000|2021-08-04 07:39:00|7245.9|7243.1|7247.3|7244.5|7247.4|7244.6|7245.9|7243.1|91
1628062750000|2021-08-04 07:39:10|7247|7244.2|7250|7247.2|7250.8|7248|7246.9|7244.1|64
1628062760000|2021-08-04 07:39:20|7249.9|7247.1|7250.5|7247.7|7250.9|7248.1|7249.1|7246.3|35
1628062770000|2021-08-04 07:39:30|7250|7247.2|7252.8|7250|7252.8|7250|7250|7247.2|22
1628062780000|2021-08-04 07:39:40|7252.9|7250.1|7254.4|7251.6|7254.4|7251.6|7252.5|7249.7|85
1628062790000|2021-08-04 07:39:50|7254.5|7251.7|7257.9|7255.1|7257.9|7255.1|7254.5|7251.7|119
1628062800000|2021-08-04 07:40:00|7258|7255.2|7256.1|7253.3|7258|7255.2|7254.9|7252.1|174
1628062810000|2021-08-04 07:40:10|7256.4|7253.6|7255.5|7252.7|7256.5|7253.7|7255.1|7252.3|26
1628062820000|2021-08-04 07:40:20|7255|7252.2|7253.5|7250.7|7255|7252.2|7253.5|7250.7|11
1628062830000|2021-08-04 07:40:30|7253.9|7251.1|7252.9|7250.1|7253.9|7251.1|7252.4|7249.6|48
1628062840000|2021-08-04 07:40:40|7253|7250.2|7254|7251.2|7254|7251.2|7252.9|7250.1|36
1628062850000|2021-08-04 07:40:50|7253.5|7250.7|7252.9|7250.1|7254.9|7252.1|7252.5|7249.7|60
1628062860000|2021-08-04 07:41:00|7252.5|7249.7|7249|7246.2|7252.9|7250.1|7249|7246.2|48
1628062870000|2021-08-04 07:41:10|7248.9|7246.1|7248.1|7245.3|7248.9|7246.1|7248.1|7245.3|19
1628062880000|2021-08-04 07:41:20|7247.1|7244.3|7248|7245.2|7248.5|7245.7|7246|7243.2|75
1628062890000|2021-08-04 07:41:30|7248.1|7245.3|7250.5|7247.7|7250.5|7247.7|7247.5|7244.7|18
1628062900000|2021-08-04 07:41:40|7250.9|7248.1|7251|7248.2|7251.1|7248.3|7250|7247.2|12
1628062910000|2021-08-04 07:41:50|7250.6|7247.8|7249.1|7246.3|7250.6|7247.8|7249.1|7246.3|44
1628062920000|2021-08-04 07:42:00|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|0
1628062930000|2021-08-04 07:42:10|7250.2|7247.4|7251|7248.2|7251|7248.2|7250.2|7247.4|13
1628062940000|2021-08-04 07:42:20|7251.2|7248.4|7251|7248.2|7252|7249.2|7251|7248.2|11
1628062950000|2021-08-04 07:42:30|7250.9|7248.1|7251.9|7249.1|7251.9|7249.1|7250.9|7248.1|2
1628062970000|2021-08-04 07:42:50|7252|7249.2|7253.5|7250.7|7254.9|7252.1|7252|7249.2|73
1628062980000|2021-08-04 07:43:00|7253.9|7251.1|7254.5|7251.7|7254.9|7252.1|7253.9|7251.1|26
1628062990000|2021-08-04 07:43:10|7254.4|7251.6|7253.8|7251|7254.5|7251.7|7253.5|7250.7|32
1628063000000|2021-08-04 07:43:20|7252.9|7250.1|7253.4|7250.6|7253.4|7250.6|7252.9|7250.1|4
1628063010000|2021-08-04 07:43:30|7253.5|7250.7|7254.3|7251.5|7254.9|7252.1|7253.5|7250.7|51
1628063020000|2021-08-04 07:43:40|7253.9|7251.1|7252.5|7249.7|7253.9|7251.1|7252.5|7249.7|7
1628063030000|2021-08-04 07:43:50|7252.3|7249.5|7251.8|7249|7252.3|7249.5|7251.3|7248.5|28
1628063040000|2021-08-04 07:44:00|7251.9|7249.1|7253.9|7251.1|7253.9|7251.1|7251.5|7248.7|4
1628063050000|2021-08-04 07:44:10|7252.9|7250.1|7253.5|7250.7|7253.9|7251.1|7252.9|7250.1|2
1628063060000|2021-08-04 07:44:20|7253.9|7251.1|7256|7253.2|7256|7253.2|7253.5|7250.7|16
1628063070000|2021-08-04 07:44:30|7255.9|7253.1|7256.9|7254.1|7259|7256.2|7255.9|7253.1|34
1628063080000|2021-08-04 07:44:40|7256.8|7254|7258.9|7256.1|7258.9|7256.1|7256|7253.2|72
1628063090000|2021-08-04 07:44:50|7259.7|7256.9|7259.4|7256.6|7259.8|7257|7259.4|7256.6|10
1628063100000|2021-08-04 07:45:00|7259|7256.2|7259|7256.2|7259.9|7257.1|7258.9|7256.1|8
1628063110000|2021-08-04 07:45:10|7258.9|7256.1|7260.9|7258.1|7260.9|7258.1|7258.9|7256.1|12
1628063120000|2021-08-04 07:45:20|7260.8|7258|7260.9|7258.1|7260.9|7258.1|7260.3|7257.5|38
1628063130000|2021-08-04 07:45:30|7260.7|7257.9|7259.4|7256.6|7260.7|7257.9|7259.4|7256.6|6
1628063140000|2021-08-04 07:45:40|7259|7256.2|7258.9|7256.1|7259|7256.2|7258.9|7256.1|2
1628063150000|2021-08-04 07:45:50|||||||||33
1628063160000|2021-08-04 07:46:00|||||||||18
1628063170000|2021-08-04 07:46:10|7259.9|7257.1|7260.9|7258.1|7260.9|7258.1|7259.9|7257.1|9
1628063180000|2021-08-04 07:46:20|7260.8|7258|7259.4|7256.6|7260.8|7258|7259.4|7256.6|2
1628063190000|2021-08-04 07:46:30|7258.9|7256.1|7258.9|7256.1|7259.8|7257|7258.9|7256.1|32
1628063200000|2021-08-04 07:46:40|7258.8|7256|7258.8|7256|7258.8|7256|7258.8|7256|25
1628063210000|2021-08-04 07:46:50|7259|7256.2|7258.8|7256|7259.9|7257.1|7258.8|7256|57
1628063220000|2021-08-04 07:47:00|7258.9|7256.1|7260.9|7258.1|7261.3|7258.5|7258.9|7256.1|6
1628063230000|2021-08-04 07:47:10|7260.8|7258|7260.3|7257.5|7260.8|7258|7259.9|7257.1|3
1628063240000|2021-08-04 07:47:20|7260.9|7258.1|7262.3|7259.5|7262.8|7260|7260.9|7258.1|30
1628063250000|2021-08-04 07:47:30|7262.8|7260|7261.9|7259.1|7262.8|7260|7261.9|7259.1|2
1628063260000|2021-08-04 07:47:40|7261.8|7259|7263.4|7260.6|7264.9|7262.1|7261.8|7259|67
1628063270000|2021-08-04 07:47:50|7263.3|7260.5|7263.8|7261|7263.8|7261|7263|7260.2|17
1628063280000|2021-08-04 07:48:00|7263.7|7260.9|7261.4|7258.6|7263.9|7261.1|7261.4|7258.6|24
1628063290000|2021-08-04 07:48:10|7261.8|7259|7262.3|7259.5|7262.3|7259.5|7260.9|7258.1|30
1628063300000|2021-08-04 07:48:20|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|15
1628063310000|2021-08-04 07:48:30|7262.3|7259.5|7263.9|7261.1|7264.8|7262|7262.3|7259.5|35
1628063320000|2021-08-04 07:48:40|7262.8|7260|7262.3|7259.5|7262.8|7260|7262.3|7259.5|22
1628063330000|2021-08-04 07:48:50|7262.8|7260|7262|7259.2|7262.8|7260|7262|7259.2|1
1628063340000|2021-08-04 07:49:00|7261.9|7259.1|7263.9|7261.1|7264.3|7261.5|7261.9|7259.1|9
1628063350000|2021-08-04 07:49:10|7265.1|7262.3|7264.8|7262|7265.9|7263.1|7264.8|7262|19
1628063360000|2021-08-04 07:49:20|7264.3|7261.5|7263.9|7261.1|7264.9|7262.1|7263.9|7261.1|2
1628063370000|2021-08-04 07:49:30|7263.8|7261|7263.9|7261.1|7263.9|7261.1|7263.8|7261|3
1628063380000|2021-08-04 07:49:40|7263.8|7261|7263.8|7261|7263.8|7261|7263.8|7261|1
1628063390000|2021-08-04 07:49:50|7263.9|7261.1|7264.5|7261.7|7264.9|7262.1|7263.9|7261.1|9
1628063400000|2021-08-04 07:50:00|7264.4|7261.6|7263.9|7261.1|7264.9|7262.1|7263.9|7261.1|29
1628063410000|2021-08-04 07:50:10|7263.8|7261|7263.8|7261|7263.8|7261|7263.8|7261|27
1628063420000|2021-08-04 07:50:20|7263.4|7260.6|7259.9|7257.1|7263.7|7260.9|7259.9|7257.1|83
1628063430000|2021-08-04 07:50:30|7260.9|7258.1|7259.9|7257.1|7260.9|7258.1|7259.9|7257.1|5
1628063440000|2021-08-04 07:50:40|7259.5|7256.7|7259.9|7257.1|7259.9|7257.1|7259|7256.2|2
1628063450000|2021-08-04 07:50:50|7259.5|7256.7|7260.4|7257.6|7260.4|7257.6|7259.5|7256.7|4
1628063460000|2021-08-04 07:51:00|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|7259.5|7256.7|0
1628063470000|2021-08-04 07:51:10|7259.5|7256.7|7258.9|7256.1|7259.5|7256.7|7258.5|7255.7|1
1628063480000|2021-08-04 07:51:20|7258.5|7255.7|7257.5|7254.7|7258.5|7255.7|7257.5|7254.7|28
1628063490000|2021-08-04 07:51:30|7257.3|7254.5|7257.5|7254.7|7257.9|7255.1|7257.3|7254.5|0
1628063500000|2021-08-04 07:51:40|7257.9|7255.1|7258.5|7255.7|7258.9|7256.1|7257.9|7254.5|13
1628063510000|2021-08-04 07:51:50|7259.7|7256.9|7259|7256.2|7259.9|7257.1|7258.9|7256.1|51
1628063520000|2021-08-04 07:52:00|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|0
1628063530000|2021-08-04 07:52:10|7258.8|7256|7257.4|7254.6|7258.9|7256.1|7257.4|7254.6|3
1628063540000|2021-08-04 07:52:20|7256.9|7254.1|7258.9|7256.1|7258.9|7256.1|7256.9|7254.1|31
1628063550000|2021-08-04 07:52:30|7259.9|7257.1|7260.3|7257.5|7260.3|7257.5|7259.9|7257.1|12
1628063560000|2021-08-04 07:52:40|7259.9|7257.1|7260.8|7258|7260.8|7258|7259.9|7257.1|1
1628063570000|2021-08-04 07:52:50|7260.4|7257.6|7263.9|7261.1|7264.3|7261.5|7260.4|7257.6|4
1628063580000|2021-08-04 07:53:00|7264.4|7261.6|7263.8|7261|7264.4|7261.6|7263.4|7260.6|1
1628063590000|2021-08-04 07:53:10|7263.4|7260.6|7261.5|7258.7|7263.9|7261.1|7261.5|7258.7|14
1628063600000|2021-08-04 07:53:20|7260.9|7258.1|7261.5|7258.7|7261.9|7259.1|7260.9|7258.1|20
1628063610000|2021-08-04 07:53:30|7261.9|7259.1|7261.4|7258.6|7261.9|7259.1|7261.4|7258.6|0
1628063620000|2021-08-04 07:53:40|7261.9|7259.1|7260.9|7258.1|7261.9|7259.1|7260.9|7258.1|0
1628063630000|2021-08-04 07:53:50|7260.5|7257.7|7259.9|7257.1|7260.5|7257.7|7259.9|7257.1|3
1628063640000|2021-08-04 07:54:00|7260.3|7257.5|7259.9|7257.1|7260.3|7257.5|7259|7256.2|15
1628063650000|2021-08-04 07:54:10|7260.3|7257.5|7259.9|7257.1|7260.4|7257.6|7259.9|7257.1|1
1628063660000|2021-08-04 07:54:20|7260.3|7257.5|7259.5|7256.7|7260.3|7257.5|7259.5|7256.7|3
1628063670000|2021-08-04 07:54:30|7259.3|7256.5|7259.9|7257.1|7261.3|7258.5|7258.9|7256.1|35
1628063680000|2021-08-04 07:54:40|7260.9|7258.1|7258.9|7256.1|7260.9|7258.1|7258.9|7256.1|28
1628063690000|2021-08-04 07:54:50|7259.4|7256.6|7259.8|7257|7259.9|7257.1|7259.4|7256.6|3
1628063700000|2021-08-04 07:55:00|7259.4|7256.6|7259.4|7256.6|7259.4|7256.6|7258.9|7256.1|7
1628063710000|2021-08-04 07:55:10|7260.2|7257.4|7259.9|7257.1|7260.3|7257.5|7259.9|7257.1|0
1628063720000|2021-08-04 07:55:20|7260.4|7257.6|7260.3|7257.5|7260.4|7257.6|7260.3|7257.5|2
1628063740000|2021-08-04 07:55:40|7260.9|7258.1|7261.3|7258.5|7261.7|7258.9|7260.9|7258.1|19
1628063750000|2021-08-04 07:55:50|7260.9|7258.1|7261.3|7258.5|7261.8|7259|7260.9|7258.1|9
1628063760000|2021-08-04 07:56:00|7260.9|7258.1|7261.3|7258.5|7261.3|7258.5|7260.9|7258.1|1
1628063770000|2021-08-04 07:56:10|7261.8|7259|7262.9|7260.1|7263.9|7261.1|7261.4|7258.6|18
1628063780000|2021-08-04 07:56:20|7262.3|7259.5|7261.3|7258.5|7262.3|7259.5|7261.3|7258.5|2
1628063790000|2021-08-04 07:56:30|7260.9|7258.1|7259.9|7257.1|7260.9|7258.1|7259.9|7257.1|15
1628063800000|2021-08-04 07:56:40|7260.9|7258.1|7261.8|7259|7261.8|7259|7260.9|7258.1|6
1628063810000|2021-08-04 07:56:50|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|1
1628063820000|2021-08-04 07:57:00|7261.8|7259|7260.9|7258.1|7261.8|7259|7260.9|7258.1|4
1628063830000|2021-08-04 07:57:10|7260.5|7257.7|7260.3|7257.5|7260.5|7257.7|7259.9|7257.1|5
1628063840000|2021-08-04 07:57:20|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|0
1628063850000|2021-08-04 07:57:30|7260.5|7257.7|7262.3|7259.5|7263.5|7260.7|7260.4|7257.6|315
1628063860000|2021-08-04 07:57:40|7262.6|7259.8|7262.3|7259.5|7262.8|7260|7262.3|7259.5|5
1628063870000|2021-08-04 07:57:50|7261.7|7258.9|7261.7|7258.9|7262.3|7259.5|7261.3|7258.5|3
1628063880000|2021-08-04 07:58:00|7261.8|7259|7262.7|7259.9|7262.7|7259.9|7261.8|7259|7
1628063890000|2021-08-04 07:58:10|7262.2|7259.4|7260.8|7258|7262.2|7259.4|7260.8|7258|7
1628063900000|2021-08-04 07:58:20|7260.4|7257.6|7259.3|7256.5|7260.8|7258|7259.3|7256.5|8
1628063910000|2021-08-04 07:58:30|7259.7|7256.9|7258.6|7255.8|7259.7|7256.9|7258.6|7255.8|16
1628063920000|2021-08-04 07:58:40|7258.7|7255.9|7258.8|7256|7259.3|7256.5|7258.7|7255.9|6
1628063930000|2021-08-04 07:58:50|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|7258.8|7256|3
1628063940000|2021-08-04 07:59:00|7258.9|7256.1|7259.9|7257.1|7259.9|7257.1|7258.8|7256|23
1628063950000|2021-08-04 07:59:10|7259.5|7256.7|7258.9|7256.1|7259.5|7256.7|7258.9|7256.1|0
1628063960000|2021-08-04 07:59:20|7258|7255.2|7257.9|7255.1|7258.8|7256|7257.9|7255.1|38
1628063970000|2021-08-04 07:59:30|7257.8|7255|7256.4|7253.6|7257.8|7255|7256.4|7253.6|32
1628063980000|2021-08-04 07:59:40|7256.8|7254|7256|7253.2|7256.8|7254|7256|7253.2|5
1628063990000|2021-08-04 07:59:50|7255.8|7253|7255.4|7252.6|7255.9|7253.1|7254.9|7252.1|10
1628064000000|2021-08-04 08:00:00|7255.3|7252.5|7263.8|7261|7263.8|7261|7255.3|7252.5|152
1628064010000|2021-08-04 08:00:10|7263|7260.2|7262.8|7260|7263|7260.2|7261.9|7259.1|22
1628064020000|2021-08-04 08:00:20|7261.9|7259.1|7262.3|7259.5|7262.3|7259.5|7261.3|7258.5|33
1628064030000|2021-08-04 08:00:30|7262.7|7259.9|7258.3|7255.5|7262.8|7260|7258.3|7255.5|16
1628064040000|2021-08-04 08:00:40|7257.9|7255.1|7255.4|7252.6|7257.9|7255.1|7254.9|7252.1|29
1628064050000|2021-08-04 08:00:50|7255.7|7252.9|7254.3|7251.5|7255.9|7253.1|7253.8|7251|59
1628064060000|2021-08-04 08:01:00|7253.9|7251.1|7255.4|7252.6|7255.8|7253|7253.8|7251|31
1628064070000|2021-08-04 08:01:10|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|0
1628064080000|2021-08-04 08:01:20|7254.5|7251.7|7254.8|7252|7254.8|7252|7253.9|7251.1|26
1628064090000|2021-08-04 08:01:30|7254.9|7252.1|7255.8|7253|7255.8|7253|7254.9|7252.1|23
1628064100000|2021-08-04 08:01:40|7255.9|7253.1|7255.9|7253.1|7255.9|7253.1|7255.9|7253.1|3
1628064120000|2021-08-04 08:02:00|7256.8|7254|7256.8|7254|7256.8|7254|7255.9|7253.1|12
1628064130000|2021-08-04 08:02:10|7257.4|7254.6|7255.9|7253.1|7257.9|7255.1|7255.9|7253.1|23
1628064150000|2021-08-04 08:02:30|7255|7252.2|7254.1|7251.3|7255|7252.2|7253.9|7251.1|36
1628064160000|2021-08-04 08:02:40|7254|7251.2|7254.4|7251.6|7254.9|7252.1|7253.9|7251.1|7
1628064170000|2021-08-04 08:02:50|7253.9|7251.1|7254.9|7252.1|7254.9|7252.1|7253.9|7251.1|4
1628064180000|2021-08-04 08:03:00|7255.7|7252.9|7255|7252.2|7255.9|7253.1|7255|7252.2|46
1628064190000|2021-08-04 08:03:10|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|2
1628064200000|2021-08-04 08:03:20|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7
1628064210000|2021-08-04 08:03:30|7254|7251.2|7255.9|7253.1|7255.9|7253.1|7254|7251.2|12
1628064220000|2021-08-04 08:03:40|7255.4|7252.6|7255.4|7252.6|7255.8|7253|7255.4|7252.6|5
1628064230000|2021-08-04 08:03:50|7255.8|7253|7255.4|7252.6|7255.8|7253|7255.4|7252.6|1
1628064240000|2021-08-04 08:04:00|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254|7251.2|9
1628064250000|2021-08-04 08:04:10|7254.4|7251.6|7253.9|7251.1|7254.4|7251.6|7253.9|7251.1|1
1628064260000|2021-08-04 08:04:20|||||||||1
1628064270000|2021-08-04 08:04:30|7254.8|7252|7257.8|7255|7257.8|7255|7254.4|7251.6|14
1628064280000|2021-08-04 08:04:40|7257.4|7254.6|7256.8|7254|7257.4|7254.6|7256.8|7254|2
1628064290000|2021-08-04 08:04:50|7256|7253.2|7254.8|7252|7256|7253.2|7254.8|7252|22
1628064300000|2021-08-04 08:05:00|7254.4|7251.6|7255.3|7252.5|7255.8|7253|7254.4|7251.6|32
1628064310000|2021-08-04 08:05:10|7255|7252.2|7257.4|7254.6|7257.4|7254.6|7254.8|7252|4
1628064320000|2021-08-04 08:05:20|7257.8|7255|7258.8|7256|7259.2|7256.4|7257.8|7255|40
1628064330000|2021-08-04 08:05:30|7259.2|7256.4|7261.8|7259|7261.8|7259|7259.2|7256.4|222
1628064340000|2021-08-04 08:05:40|7261.4|7258.6|7260.3|7257.5|7261.4|7258.6|7260.3|7257.5|2
1628064350000|2021-08-04 08:05:50|7260.2|7257.4|7258.3|7255.5|7260.8|7258|7258|7255.2|61
1628064360000|2021-08-04 08:06:00|7258.4|7255.6|7256.8|7254|7258.8|7256|7256.8|7254|7
1628064370000|2021-08-04 08:06:10|7257.8|7255|7258.8|7256|7261.3|7258.5|7257.8|7255|100
1628064380000|2021-08-04 08:06:20|7259.2|7256.4|7258.2|7255.4|7259.7|7256.9|7258.2|7255.4|111
1628064390000|2021-08-04 08:06:30|7257.8|7255|7257.7|7254.9|7257.8|7255|7257.7|7254.9|1
1628064400000|2021-08-04 08:06:40|7258.6|7255.8|7259.2|7256.4|7259.6|7256.8|7258.6|7255.8|7
1628064410000|2021-08-04 08:06:50|7258.8|7256|7257.7|7254.9|7258.8|7256|7257.7|7254.9|14
1628064420000|2021-08-04 08:07:00|7257.8|7255|7257.2|7254.4|7258.7|7255.9|7257.2|7254.4|10
1628064430000|2021-08-04 08:07:10|7257.6|7254.8|7257.7|7254.9|7258.7|7255.9|7257.6|7254.8|18
1628064440000|2021-08-04 08:07:20|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|1
1628064450000|2021-08-04 08:07:30|7258.6|7255.8|7257.7|7254.9|7258.6|7255.8|7257.2|7254.4|1
1628064460000|2021-08-04 08:07:40|7257.2|7254.4|7255.7|7252.9|7257.2|7254.4|7255.7|7252.9|10
1628064470000|2021-08-04 08:07:50|7256.1|7253.3|7257.2|7254.4|7257.2|7254.4|7256.1|7253.3|2
1628064480000|2021-08-04 08:08:00|7256.7|7253.9|7256.8|7254|7257.6|7254.8|7256.7|7253.9|39
1628064490000|2021-08-04 08:08:10|7257.2|7254.4|7257.8|7255|7257.8|7255|7257.2|7254.4|8
1628064500000|2021-08-04 08:08:20|7257.7|7254.9|7255.3|7252.5|7257.7|7254.9|7255.3|7252.5|36
1628064510000|2021-08-04 08:08:30|7256|7253.2|7256.2|7253.4|7256.2|7253.4|7256|7253.2|8
1628064520000|2021-08-04 08:08:40|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|8
1628064530000|2021-08-04 08:08:50|7256.2|7253.4|7255.2|7252.4|7256.2|7253.4|7255.2|7252.4|7
1628064540000|2021-08-04 08:09:00|7256.2|7253.4|7255.2|7252.4|7256.2|7253.4|7255.2|7252.4|31
1628064550000|2021-08-04 08:09:10|7255.6|7252.8|7256.7|7253.9|7256.7|7253.9|7254.8|7252|34
1628064560000|2021-08-04 08:09:20|7256.6|7253.8|7254.8|7252|7256.6|7253.8|7254.8|7252|8
1628064580000|2021-08-04 08:09:40|7254.6|7251.8|7255.3|7252.5|7255.7|7252.9|7254.2|7251.4|6
1628064590000|2021-08-04 08:09:50|7255.7|7252.9|7256.2|7253.4|7256.2|7253.4|7255.7|7252.9|2
1628064600000|2021-08-04 08:10:00|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|1
1628064610000|2021-08-04 08:10:10|7255.8|7253|7256.2|7253.4|7256.6|7253.8|7255.8|7253|10
1628064620000|2021-08-04 08:10:20|7256.6|7253.8|7257.2|7254.4|7257.7|7254.9|7256.6|7253.8|2
1628064630000|2021-08-04 08:10:30|7257.6|7254.8|7257.8|7255|7258.2|7255.4|7257.6|7254.8|3
1628064640000|2021-08-04 08:10:40|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|0
1628064650000|2021-08-04 08:10:50|7258.4|7255.6|7259.2|7256.4|7259.2|7256.4|7257.8|7255|11
1628064660000|2021-08-04 08:11:00|7258.7|7255.9|7258.2|7255.4|7258.7|7255.9|7257.6|7254.8|11
1628064670000|2021-08-04 08:11:10|7258.6|7255.8|7259.6|7256.8|7259.6|7256.8|7258.2|7255.4|29
1628064680000|2021-08-04 08:11:20|7259.2|7256.4|7260.6|7257.8|7261.7|7258.9|7259.2|7256.4|22
1628064690000|2021-08-04 08:11:30|7261.2|7258.4|7260.7|7257.9|7261.2|7258.4|7260.7|7257.9|25
1628064700000|2021-08-04 08:11:40|7260.9|7258.1|7262.7|7259.9|7263.5|7260.7|7260.9|7258.1|23
1628064710000|2021-08-04 08:11:50|7262.6|7259.8|7263|7260.2|7263.1|7260.3|7262.6|7259.8|49
1628064720000|2021-08-04 08:12:00|7263.1|7260.3|7263.1|7260.3|7263.1|7260.3|7262.6|7259.8|24
1628064730000|2021-08-04 08:12:10|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|40
1628064740000|2021-08-04 08:12:20|7265.5|7262.7|7266.2|7263.4|7266.2|7263.4|7265.5|7262.7|69
1628064750000|2021-08-04 08:12:30|7266.6|7263.8|7266.1|7263.3|7266.6|7263.8|7265.7|7262.9|20
1628064760000|2021-08-04 08:12:40|7265.7|7262.9|7266.1|7263.3|7266.1|7263.3|7265.6|7262.8|7
1628064770000|2021-08-04 08:12:50|7266.6|7263.8|7269.2|7266.4|7269.2|7266.4|7266.2|7263.4|17
1628064780000|2021-08-04 08:13:00|7269.1|7266.3|7268.2|7265.4|7269.1|7266.3|7267.7|7264.9|15
1628064790000|2021-08-04 08:13:10|7268.6|7265.8|7268.6|7265.8|7268.7|7265.9|7267.6|7264.8|133
1628064800000|2021-08-04 08:13:20|7269.1|7266.3|7270.2|7267.4|7270.6|7267.8|7268.6|7265.8|35
1628064810000|2021-08-04 08:13:30|7270|7267.2|7269.6|7266.8|7270.5|7267.7|7269.2|7266.4|11
1628064820000|2021-08-04 08:13:40|7269.1|7266.3|7269.6|7266.8|7269.6|7266.8|7268.6|7265.8|71
1628064830000|2021-08-04 08:13:50|||||||||5
1628064840000|2021-08-04 08:14:00|7269.2|7266.4|7268.5|7265.7|7269.2|7266.4|7268.5|7265.7|61
1628064850000|2021-08-04 08:14:10|7267|7264.2|7266.6|7263.8|7267.1|7264.3|7266.6|7263.8|70
1628064860000|2021-08-04 08:14:20|7267|7264.2|7266.6|7263.8|7267|7264.2|7266.6|7263.8|6
1628064870000|2021-08-04 08:14:30|7265.6|7262.8|7264|7261.2|7265.6|7262.8|7263.2|7260.4|45
1628064880000|2021-08-04 08:14:40|7263.6|7260.8|7262.6|7259.8|7263.6|7260.8|7262.6|7259.8|5
1628064890000|2021-08-04 08:14:50|7262.2|7259.4|7261.7|7258.9|7262.2|7259.4|7261.7|7258.9|20
1628064900000|2021-08-04 08:15:00|7261.2|7258.4|7262.2|7259.4|7262.6|7259.8|7261.2|7258.4|9
1628064910000|2021-08-04 08:15:10|7262.6|7259.8|7262.6|7259.8|7263.1|7260.3|7262.2|7259.4|15
1628064920000|2021-08-04 08:15:20|7262.8|7260|7260.8|7258|7263.7|7260.9|7260.8|7258|32
1628064930000|2021-08-04 08:15:30|7260.6|7257.8|7263.6|7260.8|7263.6|7260.8|7260.6|7257.8|36
1628064940000|2021-08-04 08:15:40|7264|7261.2|7265.6|7262.8|7265.6|7262.8|7264|7261.2|25
1628064950000|2021-08-04 08:15:50|7265.5|7262.7|7264.6|7261.8|7265.5|7262.7|7264.6|7261.8|23
1628064960000|2021-08-04 08:16:00|7263.2|7260.4|7263.2|7260.4|7263.2|7260.4|7262.6|7259.8|26
1628064970000|2021-08-04 08:16:10|7264.2|7261.4|7263.1|7260.3|7264.6|7261.8|7262.6|7259.8|29
1628064980000|2021-08-04 08:16:20|7263.5|7260.7|7265.1|7262.3|7265.1|7262.3|7263.5|7260.7|2
1628064990000|2021-08-04 08:16:30|7264.6|7261.8|7263.6|7260.8|7264.6|7261.8|7263.6|7260.8|7
1628065000000|2021-08-04 08:16:40|7264.1|7261.3|7265.6|7262.8|7265.6|7262.8|7264.1|7261.3|19
1628065010000|2021-08-04 08:16:50|7265.2|7262.4|7265.2|7262.4|7265.6|7262.8|7265.2|7262.4|16
1628065020000|2021-08-04 08:17:00|7265|7262.2|7264.6|7261.8|7265|7262.2|7264.6|7261.8|0
1628065030000|2021-08-04 08:17:10|7265|7262.2|7263.6|7260.8|7265.5|7262.7|7263.6|7260.8|9
1628065040000|2021-08-04 08:17:20|7263.2|7260.4|7261|7258.2|7263.6|7260.8|7260.2|7257.4|46
1628065050000|2021-08-04 08:17:30|7260.6|7257.8|7259.2|7256.4|7260.6|7257.8|7258.6|7255.8|26
1628065070000|2021-08-04 08:17:50|7259.6|7256.8|7258.2|7255.4|7259.6|7256.8|7258.2|7255.4|3
1628065080000|2021-08-04 08:18:00|7257.6|7254.8|7258.6|7255.8|7258.6|7255.8|7257.6|7254.8|3
1628065090000|2021-08-04 08:18:10|7257.7|7254.9|7257.2|7254.4|7257.7|7254.9|7256.8|7254|14
1628065100000|2021-08-04 08:18:20|7257.6|7254.8|7256.6|7253.8|7257.6|7254.8|7256.2|7253.4|3
1628065110000|2021-08-04 08:18:30|7257.2|7254.4|7258.6|7255.8|7258.6|7255.8|7257.2|7254.4|25
1628065120000|2021-08-04 08:18:40|7257.7|7254.9|7259|7256.2|7259|7256.2|7257.7|7254.9|7
1628065130000|2021-08-04 08:18:50|7260|7257.2|7259|7256.2|7260|7257.2|7258.6|7255.8|7
1628065140000|2021-08-04 08:19:00|7259.1|7256.3|7256.7|7253.9|7259.6|7256.8|7256.7|7253.9|6
1628065150000|2021-08-04 08:19:10|7256.2|7253.4|7253.2|7250.4|7256.6|7253.8|7252.2|7249.4|84
1628065160000|2021-08-04 08:19:20|7253.6|7250.8|7254.8|7252|7255.6|7252.8|7253.6|7250.8|50
1628065170000|2021-08-04 08:19:30|7254.6|7251.8|7255.2|7252.4|7256.1|7253.3|7254.6|7251.8|33
1628065180000|2021-08-04 08:19:40|7254.7|7251.9|7255.5|7252.7|7256.6|7253.8|7254.6|7251.8|35
1628065190000|2021-08-04 08:19:50|7255.1|7252.3|7255.6|7252.8|7255.6|7252.8|7254.6|7251.8|7
1628065200000|2021-08-04 08:20:00|7256.2|7253.4|7255.6|7252.8|7256.2|7253.4|7255.6|7252.8|52
1628065210000|2021-08-04 08:20:10|7255.7|7252.9|7255.6|7252.8|7256.6|7253.8|7255.6|7252.8|24
1628065220000|2021-08-04 08:20:20|7256|7253.2|7255.7|7252.9|7256.6|7253.8|7255.6|7252.8|54
1628065230000|2021-08-04 08:20:30|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|35
1628065240000|2021-08-04 08:20:40|7255.7|7252.9|7258|7255.2|7258|7255.2|7255.7|7252.9|9
1628065250000|2021-08-04 08:20:50|7257.6|7254.8|7257.7|7254.9|7257.7|7254.9|7256.8|7254|107
1628065260000|2021-08-04 08:21:00|7257.8|7255|7258.2|7255.4|7258.6|7255.8|7257.8|7255|12
1628065270000|2021-08-04 08:21:10|7257.8|7255|7256.8|7254|7258.2|7255.4|7256.8|7254|7
1628065280000|2021-08-04 08:21:20|7257.2|7254.4|7257.3|7254.5|7257.3|7254.5|7256.8|7254|4
1628065290000|2021-08-04 08:21:30|7257.2|7254.4|7257.6|7254.8|7257.7|7254.9|7257.2|7254.4|0
1628065300000|2021-08-04 08:21:40|7257.3|7254.5|7257.2|7254.4|7257.7|7254.9|7257.2|7254.4|21
1628065310000|2021-08-04 08:21:50|7256.8|7254|7256.7|7253.9|7257.2|7254.4|7255.8|7253|54
1628065320000|2021-08-04 08:22:00|7257.2|7254.4|7256.2|7253.4|7257.6|7254.8|7256.2|7253.4|1
1628065330000|2021-08-04 08:22:10|7256.6|7253.8|7255.8|7253|7256.6|7253.8|7255.8|7253|12
1628065340000|2021-08-04 08:22:20|7255.6|7252.8|7256.7|7253.9|7256.7|7253.9|7255.6|7252.8|44
1628065350000|2021-08-04 08:22:30|||||||||1
1628065360000|2021-08-04 08:22:40|7256.6|7253.8|7256.7|7253.9|7257.2|7254.4|7255.6|7252.8|363
1628065370000|2021-08-04 08:22:50|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|7256.6|7253.8|26
1628065380000|2021-08-04 08:23:00|7257.5|7254.7|7256.7|7253.9|7257.5|7254.7|7256.7|7253.9|6
1628065390000|2021-08-04 08:23:10|7256.6|7253.8|7258.1|7255.3|7258.1|7255.3|7256.6|7253.8|13
1628065400000|2021-08-04 08:23:20|7257.2|7254.4|7257.2|7254.4|7257.6|7254.8|7256.8|7254|21
1628065410000|2021-08-04 08:23:30|7257.6|7254.8|7258.2|7255.4|7258.7|7255.9|7256.6|7253.8|80
1628065420000|2021-08-04 08:23:40|7258.6|7255.8|7259.8|7257|7259.8|7257|7258.6|7255.8|22
1628065430000|2021-08-04 08:23:50|7259.7|7256.9|7260.6|7257.8|7260.6|7257.8|7259.7|7256.9|9
1628065440000|2021-08-04 08:24:00|7260.2|7257.4|7258.7|7255.9|7260.2|7257.4|7258.7|7255.9|193
1628065450000|2021-08-04 08:24:10|7259.2|7256.4|7265.2|7262.4|7265.2|7262.4|7259.2|7256.4|214
1628065460000|2021-08-04 08:24:20|7264.7|7261.9|7263.3|7260.5|7264.7|7261.9|7262.8|7260|30
1628065470000|2021-08-04 08:24:30|7263.7|7260.9|7262.8|7260|7264.7|7261.9|7262.2|7259.4|28
1628065480000|2021-08-04 08:24:40|7262.7|7259.9|7262.8|7260|7263.7|7260.9|7262.7|7259.9|10
1628065490000|2021-08-04 08:24:50|7263.2|7260.4|7263.7|7260.9|7263.7|7260.9|7262.8|7260|26
1628065500000|2021-08-04 08:25:00|7263.2|7260.4|7259.4|7256.6|7263.2|7260.4|7257.8|7255|825
1628065510000|2021-08-04 08:25:10|7259.3|7256.5|7259.8|7257|7259.8|7257|7258.8|7256|49
1628065520000|2021-08-04 08:25:20|7260.2|7257.4|7263.9|7261.1|7264.3|7261.5|7260.2|7257.4|217
1628065530000|2021-08-04 08:25:30|7263.8|7261|7262.9|7260.1|7263.9|7261.1|7262.4|7259.6|138
1628065540000|2021-08-04 08:25:40|7263|7260.2|7262.8|7260|7263.4|7260.6|7262.8|7260|31
1628065550000|2021-08-04 08:25:50|7262.9|7260.1|7264.8|7262|7264.8|7262|7262.9|7260.1|98
1628065560000|2021-08-04 08:26:00|7264.4|7261.6|7262.2|7259.4|7264.4|7261.6|7261.8|7259|268
1628065570000|2021-08-04 08:26:10|7261.8|7259|7260.8|7258|7261.8|7259|7260.8|7258|228
1628065580000|2021-08-04 08:26:20|7260.4|7257.6|7260.8|7258|7261.8|7259|7259.8|7257|17
1628065590000|2021-08-04 08:26:30|7260.4|7257.6|7260.6|7257.8|7260.6|7257.8|7259.3|7256.5|36
1628065600000|2021-08-04 08:26:40|7260.8|7258|7261.4|7258.6|7262.3|7259.5|7260.8|7258|26
1628065610000|2021-08-04 08:26:50|7261.3|7258.5|7261.9|7259.1|7261.9|7259.1|7260.9|7258.1|22
1628065620000|2021-08-04 08:27:00|7262.3|7259.5|7261.7|7258.9|7262.3|7259.5|7260.9|7258.1|56
1628065630000|2021-08-04 08:27:10|7261.4|7258.6|7261.4|7258.6|7261.9|7259.1|7260.8|7258|20
1628065640000|2021-08-04 08:27:20|7261.8|7259|7261.8|7259|7261.8|7259|7261.8|7259|5
1628065650000|2021-08-04 08:27:30|7262.8|7260|7263.8|7261|7264.2|7261.4|7262.3|7259.5|58
1628065660000|2021-08-04 08:27:40|7263.4|7260.6|7264.8|7262|7264.9|7262.1|7263.4|7260.6|24
1628065670000|2021-08-04 08:27:50|7263.9|7261.1|7262.9|7260.1|7263.9|7261.1|7262.8|7260|28
1628065680000|2021-08-04 08:28:00|7262.8|7260|7262.8|7260|7262.8|7260|7260.8|7258|113
1628065690000|2021-08-04 08:28:10|7263|7260.2|7263.2|7260.4|7263.8|7261|7262.4|7259.6|94
1628065700000|2021-08-04 08:28:20|7262.8|7260|7264.7|7261.9|7265.6|7262.8|7262.8|7260|189
1628065710000|2021-08-04 08:28:30|7264.8|7262|7264.8|7262|7265.7|7262.9|7264.4|7261.6|36
1628065720000|2021-08-04 08:28:40|7264.7|7261.9|7264.7|7261.9|7265.2|7262.4|7263.8|7261|358
1628065730000|2021-08-04 08:28:50|7263.8|7261|7265.3|7262.5|7265.3|7262.5|7263.8|7261|62
1628065740000|2021-08-04 08:29:00|7265.2|7262.4|7264.7|7261.9|7265.7|7262.9|7263.8|7261|163
1628065750000|2021-08-04 08:29:10|7263.8|7261|7264.7|7261.9|7264.7|7261.9|7263.7|7260.9|102
1628065760000|2021-08-04 08:29:20|7264.8|7262|7261.7|7258.9|7264.8|7262|7261.7|7258.9|301
1628065770000|2021-08-04 08:29:30|7261.6|7258.8|7261.2|7258.4|7261.8|7259|7260.8|7258|76
1628065780000|2021-08-04 08:29:40|7260.8|7258|7260.8|7258|7260.8|7258|7259.7|7256.9|251
1628065790000|2021-08-04 08:29:50|7261.2|7258.4|7261.7|7258.9|7261.7|7258.9|7259.7|7256.9|435
1628065800000|2021-08-04 08:30:00|7261.8|7259|7258.8|7256|7261.8|7259|7257.8|7255|436
1628065810000|2021-08-04 08:30:10|7258.2|7255.4|7257.8|7255|7258.8|7256|7255.8|7253|242
1628065820000|2021-08-04 08:30:20|7257.6|7254.8|7256.7|7253.9|7258.7|7255.9|7256.3|7253.5|247
1628065830000|2021-08-04 08:30:30|7256.8|7254|7253.8|7251|7256.8|7254|7253.8|7251|271
1628065840000|2021-08-04 08:30:40|7253.9|7251.1|7252.8|7250|7253.9|7251.1|7252.4|7249.6|121
1628065850000|2021-08-04 08:30:50|7252.7|7249.9|7251.8|7249|7252.7|7249.9|7249.8|7247|250
1628065860000|2021-08-04 08:31:00|7252.2|7249.4|7252.7|7249.9|7252.8|7250|7251.8|7249|143
1628065870000|2021-08-04 08:31:10|7251.7|7248.9|7252.7|7249.9|7252.8|7250|7251.7|7248.9|73
1628065880000|2021-08-04 08:31:20|7252.6|7249.8|7252.8|7250|7252.8|7250|7251.8|7249|163
1628065890000|2021-08-04 08:31:30|7251.8|7249|7250.9|7248.1|7252.8|7250|7249.8|7247|163
1628065900000|2021-08-04 08:31:40|7251.8|7249|7251.9|7249.1|7251.9|7249.1|7250.8|7248|100
1628065910000|2021-08-04 08:31:50|7251.3|7248.5|7251.8|7249|7251.8|7249|7250.8|7248|154
1628065920000|2021-08-04 08:32:00|7251.7|7248.9|7249.3|7246.5|7251.7|7248.9|7248.4|7245.6|38
1628065930000|2021-08-04 08:32:10|7248.9|7246.1|7249.3|7246.5|7249.7|7246.9|7248.5|7245.7|66
1628065940000|2021-08-04 08:32:20|7248.8|7246|7251.7|7248.9|7251.7|7248.9|7248.8|7246|64
1628065950000|2021-08-04 08:32:30|7251.8|7249|7250.8|7248|7251.8|7249|7250.8|7248|210
1628065960000|2021-08-04 08:32:40|7250.3|7247.5|7250.8|7248|7250.8|7248|7250.3|7247.5|15
1628065970000|2021-08-04 08:32:50|7249.4|7246.6|7244.9|7242.1|7249.4|7246.6|7244.9|7242.1|111
1628065980000|2021-08-04 08:33:00|7245.9|7243.1|7243.9|7241.1|7246.8|7244|7243.8|7241|97
1628065990000|2021-08-04 08:33:10|7243.8|7241|7243.4|7240.6|7243.9|7241.1|7242.4|7239.6|85
1628066000000|2021-08-04 08:33:20|7243.8|7241|7243.9|7241.1|7243.9|7241.1|7242.1|7239.3|207
1628066010000|2021-08-04 08:33:30|7244|7241.2|7245.8|7243|7245.9|7243.1|7243.8|7241|138
1628066020000|2021-08-04 08:33:40|7246.3|7243.5|7244.8|7242|7246.8|7244|7244.2|7241.4|19
1628066030000|2021-08-04 08:33:50|||||||||5
1628066040000|2021-08-04 08:34:00|7244.3|7241.5|7242.9|7240.1|7244.3|7241.5|7242.9|7240.1|60
1628066050000|2021-08-04 08:34:10|7242.7|7239.9|7243.3|7240.5|7243.3|7240.5|7241.9|7239.1|94
1628066060000|2021-08-04 08:34:20|7242.8|7240|7242.3|7239.5|7242.8|7240|7242.3|7239.5|10
1628066070000|2021-08-04 08:34:30|7242.2|7239.4|7244.8|7242|7245.8|7243|7242.2|7239.4|83
1628066080000|2021-08-04 08:34:40|7245.3|7242.5|7243.8|7241|7245.8|7243|7243.8|7241|80
1628066090000|2021-08-04 08:34:50|7243.3|7240.5|7243.4|7240.6|7243.4|7240.6|7242.9|7240.1|30
1628066100000|2021-08-04 08:35:00|7243.3|7240.5|7240.9|7238.1|7243.3|7240.5|7238.8|7236|267
1628066110000|2021-08-04 08:35:10|7241.8|7239|7241.9|7239.1|7241.9|7239.1|7241.4|7238.6|39
1628066120000|2021-08-04 08:35:20|7241.8|7239|7242.8|7240|7243.8|7241|7241.4|7238.6|88
1628066130000|2021-08-04 08:35:30|7243|7240.2|7244|7241.2|7244|7241.2|7242.8|7240|20
1628066140000|2021-08-04 08:35:40|7244.8|7242|7244|7241.2|7245.4|7242.6|7244|7241.2|9
1628066150000|2021-08-04 08:35:50|7244.4|7241.6|7244|7241.2|7244.4|7241.6|7244|7241.2|2
1628066160000|2021-08-04 08:36:00|7244.4|7241.6|7244|7241.2|7244.4|7241.6|7243.6|7240.8|59
1628066170000|2021-08-04 08:36:10|7243.4|7240.6|7243.4|7240.6|7244.8|7242|7243|7240.2|65
1628066180000|2021-08-04 08:36:20|7243.8|7241|7245.9|7243.1|7246.9|7244.1|7243.8|7241|19
1628066190000|2021-08-04 08:36:30|7246|7243.2|7248|7245.2|7248.4|7245.6|7245.9|7243.1|71
1628066200000|2021-08-04 08:36:40|7248.4|7245.6|7248.5|7245.7|7249.4|7246.6|7248.4|7245.6|1
1628066210000|2021-08-04 08:36:50|7248.4|7245.6|7248|7245.2|7249|7246.2|7248|7245.2|26
1628066230000|2021-08-04 08:37:10|7249|7246.2|7249.9|7247.1|7249.9|7247.1|7249|7246.2|13
1628066240000|2021-08-04 08:37:20|7249.8|7247|7247.5|7244.7|7249.8|7247|7247.5|7244.7|72
1628066250000|2021-08-04 08:37:30|7247.6|7244.8|7250.2|7247.4|7250.5|7247.7|7247.5|7244.7|38
1628066260000|2021-08-04 08:37:40|7250.1|7247.3|7250.2|7247.4|7250.6|7247.8|7250.1|7247.3|19
1628066270000|2021-08-04 08:37:50|7250|7247.2|7250.4|7247.6|7250.5|7247.7|7247.9|7245.1|29
1628066280000|2021-08-04 08:38:00|7250.5|7247.7|7250|7247.2|7250.9|7248.1|7249.6|7246.8|5
1628066300000|2021-08-04 08:38:20|7249.2|7246.4|7248.5|7245.7|7249.2|7246.4|7248.2|7245.4|20
1628066310000|2021-08-04 08:38:30|7248.1|7245.3|7249|7246.2|7249|7246.2|7248.1|7245.3|7
1628066320000|2021-08-04 08:38:40|7248|7245.2|7248.6|7245.8|7248.6|7245.8|7248|7245.2|6
1628066330000|2021-08-04 08:38:50|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1628066340000|2021-08-04 08:39:00|7248.8|7246|7244|7241.2|7249|7246.2|7243.1|7240.3|177
1628066350000|2021-08-04 08:39:10|7244.1|7241.3|7244.1|7241.3|7244.6|7241.8|7243.1|7240.3|27
1628066360000|2021-08-04 08:39:20|7244.5|7241.7|7244.6|7241.8|7245|7242.2|7244.5|7241.7|11
1628066370000|2021-08-04 08:39:30|7244.5|7241.7|7246|7243.2|7246|7243.2|7244.1|7241.3|8
1628066380000|2021-08-04 08:39:40|7246.1|7243.3|7245.6|7242.8|7246.1|7243.3|7245.6|7242.8|7
1628066390000|2021-08-04 08:39:50|7246.1|7243.3|7246|7243.2|7246.1|7243.3|7245.1|7242.3|11
1628066400000|2021-08-04 08:40:00|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|2
1628066410000|2021-08-04 08:40:10|||||||||2
1628066420000|2021-08-04 08:40:20|7245|7242.2|7244.9|7242.1|7245|7242.2|7244.9|7242.1|22
1628066430000|2021-08-04 08:40:30|7243.3|7240.5|7242|7239.2|7243.3|7240.5|7241.1|7238.3|32
1628066440000|2021-08-04 08:40:40|7243|7240.2|7244|7241.2|7244|7241.2|7243|7240.2|50
1628066450000|2021-08-04 08:40:50|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.1|7240.3|19
1628066460000|2021-08-04 08:41:00|7243.6|7240.8|7243.1|7240.3|7243.6|7240.8|7243.1|7240.3|2
1628066470000|2021-08-04 08:41:10|7243.2|7240.4|7244|7241.2|7244|7241.2|7243.2|7240.4|6
1628066490000|2021-08-04 08:41:30|7243.9|7241.1|7245|7242.2|7245|7242.2|7243.9|7241.1|27
1628066500000|2021-08-04 08:41:40|7246|7243.2|7246.1|7243.3|7246.1|7243.3|7246|7243.2|23
1628066510000|2021-08-04 08:41:50|7245.2|7242.4|7245.1|7242.3|7245.2|7242.4|7245.1|7242.3|9
1628066520000|2021-08-04 08:42:00|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|24
1628066530000|2021-08-04 08:42:10|7245.1|7242.3|7245|7242.2|7245.1|7242.3|7245|7242.2|6
1628066540000|2021-08-04 08:42:20|7245.2|7242.4|7245.6|7242.8|7246.1|7243.3|7245.2|7242.4|70
1628066560000|2021-08-04 08:42:40|7246|7243.2|7246|7243.2|7246|7243.2|7245.6|7242.8|16
1628066570000|2021-08-04 08:42:50|7246.1|7243.3|7246.4|7243.6|7246.9|7244.1|7246|7243.2|36
1628066580000|2021-08-04 08:43:00|7246.5|7243.7|7246.1|7243.3|7247|7244.2|7246.1|7243.3|28
1628066600000|2021-08-04 08:43:20|7246.5|7243.7|7246.5|7243.7|7247|7244.2|7246.5|7243.7|64
1628066610000|2021-08-04 08:43:30|7246.6|7243.8|7246|7243.2|7246.6|7243.8|7246|7243.2|61
1628066640000|2021-08-04 08:44:00|7245.5|7242.7|7245.5|7242.7|7245.9|7243.1|7245.5|7242.7|6
1628066650000|2021-08-04 08:44:10|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|3
1628066660000|2021-08-04 08:44:20|7247|7244.2|7246|7243.2|7247|7244.2|7245.5|7242.7|11
1628066670000|2021-08-04 08:44:30|7245.5|7242.7|7245.6|7242.8|7245.6|7242.8|7245.5|7242.7|3
1628066680000|2021-08-04 08:44:40|7246|7243.2|7245.5|7242.7|7246|7243.2|7245.1|7242.3|17
1628066690000|2021-08-04 08:44:50|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|0
1628066700000|2021-08-04 08:45:00|7245.9|7243.1|7247.1|7244.3|7247.1|7244.3|7245.9|7243.1|32
1628066710000|2021-08-04 08:45:10|7247|7244.2|7247|7244.2|7247.1|7244.3|7247|7244.2|4
1628066720000|2021-08-04 08:45:20|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|2
1628066730000|2021-08-04 08:45:30|||||||||28
1628066740000|2021-08-04 08:45:40|7247|7244.2|7246.6|7243.8|7247|7244.2|7246.6|7243.8|2
1628066750000|2021-08-04 08:45:50|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|0
1628066760000|2021-08-04 08:46:00|7246|7243.2|7246|7243.2|7247|7244.2|7246|7243.2|37
1628066770000|2021-08-04 08:46:10|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|26
1628066790000|2021-08-04 08:46:30|7246|7243.2|7245.6|7242.8|7246|7243.2|7245.6|7242.8|1
1628066800000|2021-08-04 08:46:40|7246|7243.2|7245.1|7242.3|7246|7243.2|7245.1|7242.3|9
1628066810000|2021-08-04 08:46:50|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|19
1628066840000|2021-08-04 08:47:20|7243.1|7240.3|7243.1|7240.3|7244.1|7241.3|7243.1|7240.3|49
1628066850000|2021-08-04 08:47:30|||||||||7
1628066860000|2021-08-04 08:47:40|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|12
1628066870000|2021-08-04 08:47:50|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|6
1628066880000|2021-08-04 08:48:00|7243|7240.2|7242.6|7239.8|7243.5|7240.7|7242.6|7239.8|20
1628066890000|2021-08-04 08:48:10|7243|7240.2|7242.6|7239.8|7243|7240.2|7242.6|7239.8|7
1628066900000|2021-08-04 08:48:20|7243|7240.2|7242.6|7239.8|7243.1|7240.3|7242.6|7239.8|6
1628066910000|2021-08-04 08:48:30|7242|7239.2|7233|7230.2|7242|7239.2|7231.6|7228.8|160
1628066920000|2021-08-04 08:48:40|7232.1|7229.3|7234|7231.2|7236.1|7233.3|7232.1|7229.3|84
1628066930000|2021-08-04 08:48:50|7234.9|7232.1|7229.1|7226.3|7234.9|7232.1|7228.6|7225.8|294
1628066940000|2021-08-04 08:49:00|7229|7226.2|7225.1|7222.3|7229.6|7226.8|7225.1|7222.3|76
1628066950000|2021-08-04 08:49:10|7225|7222.2|7228|7225.2|7228|7225.2|7225|7222.2|64
1628066960000|2021-08-04 08:49:20|7227|7224.2|7227|7224.2|7227.1|7224.3|7226.1|7223.3|32
1628066970000|2021-08-04 08:49:30|7225.4|7222.6|7224.7|7221.9|7228|7225.2|7224.1|7221.3|352
1628066980000|2021-08-04 08:49:40|7225.2|7222.4|7223.2|7220.4|7225.2|7222.4|7222.3|7219.5|77
1628066990000|2021-08-04 08:49:50|7223.3|7220.5|7218.2|7215.4|7224.1|7221.3|7216.7|7213.9|279
1628067000000|2021-08-04 08:50:00|7218.6|7215.8|7218.2|7215.4|7221.2|7218.4|7217.4|7214.6|54
1628067010000|2021-08-04 08:50:10|7219.1|7216.3|7220.2|7217.4|7220.2|7217.4|7219.1|7216.3|34
1628067020000|2021-08-04 08:50:20|7219.6|7216.8|7219.3|7216.5|7220.8|7218|7219.3|7216.5|11
1628067030000|2021-08-04 08:50:30|7219.2|7216.4|7217.2|7214.4|7219.6|7216.8|7217.2|7214.4|23
1628067040000|2021-08-04 08:50:40|7217.3|7214.5|7218.3|7215.5|7219.8|7217|7217.3|7214.5|51
1628067050000|2021-08-04 08:50:50|7218.2|7215.4|7218.2|7215.4|7219.8|7217|7218.2|7215.4|74
1628067060000|2021-08-04 08:51:00|7218.1|7215.3|7217.2|7214.4|7218.1|7215.3|7217.2|7214.4|10
1628067070000|2021-08-04 08:51:10|7217.6|7214.8|7216.2|7213.4|7218.2|7215.4|7216.2|7213.4|113
1628067080000|2021-08-04 08:51:20|7216.7|7213.9|7219.8|7217|7220.2|7217.4|7216.7|7213.9|99
1628067090000|2021-08-04 08:51:30|7220.2|7217.4|7224.2|7221.4|7224.6|7221.8|7220.2|7217.4|116
1628067100000|2021-08-04 08:51:40|7224|7221.2|7224.1|7221.3|7224.2|7221.4|7223.2|7220.4|25
1628067110000|2021-08-04 08:51:50|7223.2|7220.4|7222.4|7219.6|7223.2|7220.4|7222.3|7219.5|13
1628067120000|2021-08-04 08:52:00|7222.2|7219.4|7223.1|7220.3|7223.2|7220.4|7219.8|7217|133
1628067130000|2021-08-04 08:52:10|7223.7|7220.9|7224.2|7221.4|7225.6|7222.8|7223.7|7220.9|64
1628067140000|2021-08-04 08:52:20|7224.6|7221.8|7224.2|7221.4|7224.6|7221.8|7223.3|7220.5|15
1628067150000|2021-08-04 08:52:30|7224.6|7221.8|7224.2|7221.4|7225.6|7222.8|7224.2|7221.4|7
1628067160000|2021-08-04 08:52:40|7224.4|7221.6|7226.2|7223.4|7227|7224.2|7224.4|7221.6|35
1628067170000|2021-08-04 08:52:50|7227.2|7224.4|7225.7|7222.9|7227.2|7224.4|7225.7|7222.9|13
1628067180000|2021-08-04 08:53:00|7225.6|7222.8|7226.2|7223.4|7226.2|7223.4|7225.6|7222.8|6
1628067190000|2021-08-04 08:53:10|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|26
1628067200000|2021-08-04 08:53:20|7227.6|7224.8|7228.2|7225.4|7229.2|7226.4|7227.6|7224.8|74
1628067210000|2021-08-04 08:53:30|7227.3|7224.5|7227.6|7224.8|7227.6|7224.8|7227.2|7224.4|4
1628067220000|2021-08-04 08:53:40|7227.3|7224.5|7228.7|7225.9|7229.6|7226.8|7227.2|7224.4|43
1628067230000|2021-08-04 08:53:50|7229.2|7226.4|7231.6|7228.8|7231.6|7228.8|7229.2|7226.4|207
1628067240000|2021-08-04 08:54:00|7232.2|7229.4|7228.6|7225.8|7232.3|7229.5|7227.7|7224.9|134
1628067250000|2021-08-04 08:54:10|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7229.2|7226.4|4
1628067260000|2021-08-04 08:54:20|7229.2|7226.4|7226.8|7224|7229.2|7226.4|7226.8|7224|46
1628067270000|2021-08-04 08:54:30|7227.2|7224.4|7227.7|7224.9|7228.2|7225.4|7227.2|7224.4|16
1628067280000|2021-08-04 08:54:40|7227.2|7224.4|7226.8|7224|7227.2|7224.4|7226.7|7223.9|0
1628067290000|2021-08-04 08:54:50|7226.4|7223.6|7225.7|7222.9|7226.4|7223.6|7225.2|7222.4|4
1628067300000|2021-08-04 08:55:00|7226.2|7223.4|7226.2|7223.4|7227.1|7224.3|7226.2|7223.4|5
1628067310000|2021-08-04 08:55:10|7225.3|7222.5|7226.2|7223.4|7226.2|7223.4|7225.2|7222.4|9
1628067320000|2021-08-04 08:55:20|7225.8|7223|7228.2|7225.4|7228.2|7225.4|7225.8|7223|22
1628067330000|2021-08-04 08:55:30|||||||||19
1628067340000|2021-08-04 08:55:40|7229.2|7226.4|7229.7|7226.9|7229.7|7226.9|7229.2|7226.4|12
1628067350000|2021-08-04 08:55:50|7229.8|7227|7230.2|7227.4|7230.2|7227.4|7229.8|7227|38
1628067360000|2021-08-04 08:56:00|7230.1|7227.3|7229.3|7226.5|7230.1|7227.3|7229.3|7226.5|3
1628067370000|2021-08-04 08:56:10|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|7
1628067380000|2021-08-04 08:56:20|7228.2|7225.4|7228.1|7225.3|7228.2|7225.4|7227.8|7225|208
1628067390000|2021-08-04 08:56:30|7228.2|7225.4|7228.7|7225.9|7229.1|7226.3|7228.2|7225.4|9
1628067400000|2021-08-04 08:56:40|7229.1|7226.3|7228.3|7225.5|7229.1|7226.3|7228.2|7225.4|11
1628067410000|2021-08-04 08:56:50|7228.6|7225.8|7229.3|7226.5|7229.3|7226.5|7228.6|7225.8|3
1628067420000|2021-08-04 08:57:00|7229.2|7226.4|7231.8|7229|7232.2|7229.4|7229.2|7226.4|15
1628067430000|2021-08-04 08:57:10|7231.4|7228.6|7231.2|7228.4|7231.7|7228.9|7231.2|7228.4|8
1628067440000|2021-08-04 08:57:20|7230.7|7227.9|7232.2|7229.4|7232.2|7229.4|7230.2|7227.4|26
1628067450000|2021-08-04 08:57:30|7232.7|7229.9|7232.7|7229.9|7233.2|7230.4|7232.7|7229.9|2
1628067460000|2021-08-04 08:57:40|7232.6|7229.8|7233.2|7230.4|7233.2|7230.4|7232.2|7229.4|4
1628067470000|2021-08-04 08:57:50|7232.3|7229.5|7233.8|7231|7235.2|7232.4|7232.2|7229.4|13
1628067480000|2021-08-04 08:58:00|7233.3|7230.5|7233.8|7231|7233.8|7231|7233.2|7230.4|3
1628067490000|2021-08-04 08:58:10|7233.7|7230.9|7235.2|7232.4|7235.2|7232.4|7233.7|7230.9|16
1628067500000|2021-08-04 08:58:20|7234.8|7232|7235.2|7232.4|7235.2|7232.4|7234.8|7232|2
1628067510000|2021-08-04 08:58:30|7235.6|7232.8|7235.7|7232.9|7235.7|7232.9|7235.3|7232.5|3
1628067520000|2021-08-04 08:58:40|7235.3|7232.5|7233.2|7230.4|7235.3|7232.5|7232.2|7229.4|21
1628067530000|2021-08-04 08:58:50|7232.8|7230|7233.2|7230.4|7233.2|7230.4|7232.2|7229.4|10
1628067540000|2021-08-04 08:59:00|7232.8|7230|7232|7229.2|7232.8|7230|7231.4|7228.6|103
1628067550000|2021-08-04 08:59:10|7232.2|7229.4|7232.1|7229.3|7232.2|7229.4|7232.1|7229.3|27
1628067560000|2021-08-04 08:59:20|7231.7|7228.9|7232.1|7229.3|7232.1|7229.3|7231.2|7228.4|26
1628067570000|2021-08-04 08:59:30|7232.2|7229.4|7232.1|7229.3|7232.2|7229.4|7232.1|7229.3|56
1628067580000|2021-08-04 08:59:40|7232.2|7229.4|7232.6|7229.8|7232.6|7229.8|7232.2|7229.4|5
1628067590000|2021-08-04 08:59:50|7233|7230.2|7232.6|7229.8|7233.2|7230.4|7232.2|7229.4|32
1628067600000|2021-08-04 09:00:00|7232.2|7229.4|7232.1|7229.3|7232.2|7229.4|7231.2|7228.4|38
1628067610000|2021-08-04 09:00:10|7231.6|7228.8|7228.6|7225.8|7232.1|7229.3|7228.6|7225.8|87
1628067620000|2021-08-04 09:00:20|7229.1|7226.3|7227.2|7224.4|7229.1|7226.3|7225.8|7223|22
1628067630000|2021-08-04 09:00:30|7226.6|7223.8|7226.7|7223.9|7227.1|7224.3|7226.2|7223.4|10
1628067640000|2021-08-04 09:00:40|7226.6|7223.8|7229.1|7226.3|7229.1|7226.3|7226.2|7223.4|19
1628067650000|2021-08-04 09:00:50|7229.2|7226.4|7226.8|7224|7230.1|7227.3|7226.8|7224|21
1628067660000|2021-08-04 09:01:00|7226.6|7223.8|7226.2|7223.4|7227.2|7224.4|7226.2|7223.4|9
1628067670000|2021-08-04 09:01:10|7226.3|7223.5|7228.1|7225.3|7228.1|7225.3|7226.3|7223.5|6
1628067680000|2021-08-04 09:01:20|7228.2|7225.4|7230.6|7227.8|7230.6|7227.8|7228.2|7225.4|2
1628067690000|2021-08-04 09:01:30|7233|7230.2|7236|7233.2|7236|7233.2|7232.6|7229.8|388
1628067700000|2021-08-04 09:01:40|7235.9|7233.1|7236|7233.2|7236|7233.2|7235|7232.2|119
1628067710000|2021-08-04 09:01:50|7236.1|7233.3|7240.9|7238.1|7241|7238.2|7236.1|7233.3|37
1628067720000|2021-08-04 09:02:00|7240.4|7237.6|7242.6|7239.8|7245|7242.2|7240.4|7237.6|161
1628067730000|2021-08-04 09:02:10|7243|7240.2|7241.1|7238.3|7243|7240.2|7240.2|7237.4|39
1628067740000|2021-08-04 09:02:20|7241.9|7239.1|7244.1|7241.3|7244.1|7241.3|7241.7|7238.9|224
1628067750000|2021-08-04 09:02:30|7244|7241.2|7245|7242.2|7246.1|7243.3|7244|7241.2|23
1628067760000|2021-08-04 09:02:40|7244.5|7241.7|7244|7241.2|7244.6|7241.8|7243.1|7240.3|18
1628067770000|2021-08-04 09:02:50|7244.1|7241.3|7244.6|7241.8|7245|7242.2|7244.1|7241.3|3
1628067780000|2021-08-04 09:03:00|7245|7242.2|7244.6|7241.8|7246.4|7243.6|7244.6|7241.8|34
1628067790000|2021-08-04 09:03:10|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|0
1628067800000|2021-08-04 09:03:20|7245.1|7242.3|7246.6|7243.8|7247|7244.2|7245.1|7242.3|10
1628067810000|2021-08-04 09:03:30|7247|7244.2|7246.6|7243.8|7247.2|7244.4|7246.2|7243.4|94
1628067820000|2021-08-04 09:03:40|7246.2|7243.4|7244.6|7241.8|7246.6|7243.8|7244.6|7241.8|58
1628067830000|2021-08-04 09:03:50|7244.2|7241.4|7244.2|7241.4|7245.2|7242.4|7244.2|7241.4|4
1628067840000|2021-08-04 09:04:00|7244|7241.2|7241.7|7238.9|7244.2|7241.4|7241.7|7238.9|13
1628067850000|2021-08-04 09:04:10|7241.6|7238.8|7244.2|7241.4|7244.6|7241.8|7241.6|7238.8|11
1628067860000|2021-08-04 09:04:20|7244|7241.2|7243.1|7240.3|7244|7241.2|7243.1|7240.3|14
1628067870000|2021-08-04 09:04:30|7243.2|7240.4|7246.6|7243.8|7246.6|7243.8|7243.2|7240.4|3
1628067880000|2021-08-04 09:04:40|7246.2|7243.4|7244.6|7241.8|7246.2|7243.4|7244.6|7241.8|4
1628067890000|2021-08-04 09:04:50|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|1
1628067900000|2021-08-04 09:05:00|7244.1|7241.3|7241.2|7238.4|7244.1|7241.3|7240.7|7237.9|10
1628067910000|2021-08-04 09:05:10|7241.7|7238.9|7240.6|7237.8|7241.7|7238.9|7240.2|7237.4|41
1628067920000|2021-08-04 09:05:20|7240.2|7237.4|7237.8|7235|7240.2|7237.4|7237.8|7235|15
1628067930000|2021-08-04 09:05:30|7237.7|7234.9|7236.6|7233.8|7237.7|7234.9|7236.2|7233.4|6
1628067940000|2021-08-04 09:05:40|7236.2|7233.4|7235.8|7233|7236.6|7233.8|7235.8|7233|1
1628067950000|2021-08-04 09:05:50|7236.1|7233.3|7237.1|7234.3|7237.1|7234.3|7235.6|7232.8|22
1628067960000|2021-08-04 09:06:00|7236.6|7233.8|7236.6|7233.8|7237.1|7234.3|7236.2|7233.4|19
1628067970000|2021-08-04 09:06:10|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|7238.2|7235.4|43
1628067980000|2021-08-04 09:06:20|7238.2|7235.4|7239|7236.2|7239|7236.2|7238.2|7235.4|0
1628067990000|2021-08-04 09:06:30|7239.2|7236.4|7240.2|7237.4|7240.6|7237.8|7239.2|7236.4|30
1628068000000|2021-08-04 09:06:40|7240.6|7237.8|7241.6|7238.8|7241.6|7238.8|7240.6|7237.8|0
1628068010000|2021-08-04 09:06:50|7242.2|7239.4|7241.6|7238.8|7242.2|7239.4|7241.2|7238.4|0
1628068020000|2021-08-04 09:07:00|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|1
1628068030000|2021-08-04 09:07:10|7242.8|7240|7244.2|7241.4|7244.5|7241.7|7242.2|7239.4|11
1628068040000|2021-08-04 09:07:20|7243.4|7240.6|7242.9|7240.1|7243.4|7240.6|7242.6|7239.8|6
1628068050000|2021-08-04 09:07:30|7242.7|7239.9|7242.2|7239.4|7242.7|7239.9|7242.2|7239.4|0
1628068060000|2021-08-04 09:07:40|7242.6|7239.8|7244|7241.2|7244|7241.2|7242.6|7239.8|12
1628068070000|2021-08-04 09:07:50|7244.4|7241.6|7241.6|7238.8|7246.1|7243.3|7241.2|7238.4|16
1628068080000|2021-08-04 09:08:00|7241.2|7238.4|7241.6|7238.8|7241.6|7238.8|7241.2|7238.4|7
1628068090000|2021-08-04 09:08:10|7242.2|7239.4|7244|7241.2|7244|7241.2|7242.2|7239.4|3
1628068100000|2021-08-04 09:08:20|7243.9|7241.1|7243.1|7240.3|7243.9|7241.1|7243.1|7240.3|3
1628068110000|2021-08-04 09:08:30|7242.2|7239.4|7241.6|7238.8|7242.2|7239.4|7241.6|7238.8|18
1628068120000|2021-08-04 09:08:40|7241.2|7238.4|7241.1|7238.3|7242.2|7239.4|7241.1|7238.3|5
1628068130000|2021-08-04 09:08:50|7240.4|7237.6|7241.6|7238.8|7241.6|7238.8|7240.2|7237.4|4
1628068140000|2021-08-04 09:09:00|7242.1|7239.3|7243.6|7240.8|7244.2|7241.4|7242.1|7239.3|14
1628068150000|2021-08-04 09:09:10|7243.2|7240.4|7242.2|7239.4|7243.2|7240.4|7242.2|7239.4|0
1628068160000|2021-08-04 09:09:20|7243.4|7240.6|7242.7|7239.9|7243.6|7240.8|7242.7|7239.9|24
1628068170000|2021-08-04 09:09:30|7243|7240.2|7242.7|7239.9|7243.2|7240.4|7242.7|7239.9|13
1628068180000|2021-08-04 09:09:40|7242.1|7239.3|7242.1|7239.3|7242.2|7239.4|7242.1|7239.3|4
1628068190000|2021-08-04 09:09:50|7243.1|7240.3|7242.2|7239.4|7243.1|7240.3|7242.2|7239.4|37
1628068200000|2021-08-04 09:10:00|7242.1|7239.3|7239.1|7236.3|7242.2|7239.4|7238.2|7235.4|107
1628068210000|2021-08-04 09:10:10|7239.6|7236.8|7241.2|7238.4|7241.6|7238.8|7239.6|7236.8|5
1628068220000|2021-08-04 09:10:20|7240.2|7237.4|7239.6|7236.8|7240.2|7237.4|7239.2|7236.4|4
1628068230000|2021-08-04 09:10:30|7239.2|7236.4|7239.8|7237|7240.2|7237.4|7239.2|7236.4|11
1628068240000|2021-08-04 09:10:40|7240|7237.2|7239.6|7236.8|7240.2|7237.4|7239.6|7236.8|1
1628068250000|2021-08-04 09:10:50|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|0
1628068260000|2021-08-04 09:11:00|7241.1|7238.3|7240.6|7237.8|7241.1|7238.3|7240.2|7237.4|4
1628068270000|2021-08-04 09:11:10|7241.2|7238.4|7238.2|7235.4|7241.2|7238.4|7238.2|7235.4|17
1628068280000|2021-08-04 09:11:20|7237.8|7235|7237.7|7234.9|7237.8|7235|7237.2|7234.4|14
1628068290000|2021-08-04 09:11:30|7237.6|7234.8|7237.8|7235|7238.1|7235.3|7234.2|7231.4|22
1628068300000|2021-08-04 09:11:40|7238.2|7235.4|7237.6|7234.8|7238.2|7235.4|7237.6|7234.8|3
1628068310000|2021-08-04 09:11:50|7238.2|7235.4|7238.7|7235.9|7238.7|7235.9|7238.2|7235.4|1
1628068320000|2021-08-04 09:12:00|7238.8|7236|7239.6|7236.8|7239.6|7236.8|7238.8|7236|0
1628068330000|2021-08-04 09:12:10|7239.2|7236.4|7240.2|7237.4|7240.7|7237.9|7239.2|7236.4|4
1628068340000|2021-08-04 09:12:20|7240.4|7237.6|7240.2|7237.4|7241.2|7238.4|7240.2|7237.4|2
1628068360000|2021-08-04 09:12:40|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|6
1628068370000|2021-08-04 09:12:50|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|0
1628068380000|2021-08-04 09:13:00|7240.6|7237.8|7242.6|7239.8|7242.6|7239.8|7240.6|7237.8|18
1628068390000|2021-08-04 09:13:10|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|0
1628068400000|2021-08-04 09:13:20|7242.6|7239.8|7243.2|7240.4|7243.2|7240.4|7242.6|7239.8|1
1628068410000|2021-08-04 09:13:30|7242.8|7240|7244.4|7241.6|7245.2|7242.4|7242.8|7240|21
1628068420000|2021-08-04 09:13:40|7244.2|7241.4|7245.3|7242.5|7246.2|7243.4|7244.2|7241.4|14
1628068430000|2021-08-04 09:13:50|||||||||4
1628068440000|2021-08-04 09:14:00|7245.4|7242.6|7245.8|7243|7246.2|7243.4|7245.4|7242.6|3
1628068450000|2021-08-04 09:14:10|7246.2|7243.4|7245.3|7242.5|7246.2|7243.4|7245.3|7242.5|3
1628068470000|2021-08-04 09:14:30|7245.2|7242.4|7245.2|7242.4|7246.2|7243.4|7245.2|7242.4|102
1628068480000|2021-08-04 09:14:40|7244.3|7241.5|7244.2|7241.4|7244.3|7241.5|7244.2|7241.4|0
1628068490000|2021-08-04 09:14:50|||||||||19
1628068500000|2021-08-04 09:15:00|7245.2|7242.4|7244.2|7241.4|7245.6|7242.8|7243.3|7240.5|47
1628068510000|2021-08-04 09:15:10|7243.3|7240.5|7239.2|7236.4|7243.8|7241|7238.8|7236|20
1628068520000|2021-08-04 09:15:20|7239.3|7236.5|7237.7|7234.9|7239.3|7236.5|7235.8|7233|21
1628068530000|2021-08-04 09:15:30|7237.8|7235|7238.8|7236|7238.8|7236|7237.2|7234.4|19
1628068540000|2021-08-04 09:15:40|7239.2|7236.4|7238.2|7235.4|7239.2|7236.4|7237.9|7235.1|16
1628068550000|2021-08-04 09:15:50|7237.8|7235|7235.8|7233|7237.8|7235|7235.8|7233|2
1628068560000|2021-08-04 09:16:00|7235.3|7232.5|7235.8|7233|7235.8|7233|7234.8|7232|9
1628068570000|2021-08-04 09:16:10|7234.8|7232|7233.7|7230.9|7234.8|7232|7232.2|7229.4|9
1628068580000|2021-08-04 09:16:20|7234.1|7231.3|7234.1|7231.3|7235.1|7232.3|7234.1|7231.3|19
1628068590000|2021-08-04 09:16:30|7234.2|7231.4|7235.1|7232.3|7235.1|7232.3|7234.2|7231.4|9
1628068600000|2021-08-04 09:16:40|7233.7|7230.9|7231.6|7228.8|7233.7|7230.9|7231.6|7228.8|41
1628068610000|2021-08-04 09:16:50|7231.7|7228.9|7228.2|7225.4|7231.7|7228.9|7228.1|7225.3|18
1628068620000|2021-08-04 09:17:00|7227.6|7224.8|7228.1|7225.3|7228.2|7225.4|7226.1|7223.3|68
1628068630000|2021-08-04 09:17:10|7227.3|7224.5|7225.7|7222.9|7227.3|7224.5|7225.7|7222.9|57
1628068640000|2021-08-04 09:17:20|7224.9|7222.1|7225.6|7222.8|7225.6|7222.8|7224.2|7221.4|35
1628068650000|2021-08-04 09:17:30|7225.7|7222.9|7227.7|7224.9|7227.7|7224.9|7225.7|7222.9|3
1628068660000|2021-08-04 09:17:40|7227.3|7224.5|7227.7|7224.9|7228.1|7225.3|7227.2|7224.4|0
1628068670000|2021-08-04 09:17:50|7228.1|7225.3|7227.7|7224.9|7228.2|7225.4|7227.7|7224.9|1
1628068680000|2021-08-04 09:18:00|7227.1|7224.3|7227.1|7224.3|7228.2|7225.4|7226.1|7223.3|18
1628068690000|2021-08-04 09:18:10|7227.7|7224.9|7228.1|7225.3|7228.1|7225.3|7227.7|7224.9|0
1628068700000|2021-08-04 09:18:20|7227.2|7224.4|7226.7|7223.9|7227.2|7224.4|7226.7|7223.9|5
1628068710000|2021-08-04 09:18:30|7227.1|7224.3|7228.1|7225.3|7229.5|7226.7|7227.1|7224.3|57
1628068720000|2021-08-04 09:18:40|7228.2|7225.4|7227.1|7224.3|7229.1|7226.3|7227.1|7224.3|10
1628068730000|2021-08-04 09:18:50|7227.2|7224.4|7228.2|7225.4|7229.1|7226.3|7227.2|7224.4|10
1628068740000|2021-08-04 09:19:00|7227.6|7224.8|7227.7|7224.9|7228.1|7225.3|7227.6|7224.8|2
1628068750000|2021-08-04 09:19:10|7227.6|7224.8|7225.7|7222.9|7227.6|7224.8|7225.7|7222.9|6
1628068760000|2021-08-04 09:19:20|7226.1|7223.3|7224.1|7221.3|7226.1|7223.3|7223.7|7220.9|17
1628068770000|2021-08-04 09:19:30|||||||||2
1628068780000|2021-08-04 09:19:40|7223.3|7220.5|7222.2|7219.4|7223.3|7220.5|7222.2|7219.4|5
1628068790000|2021-08-04 09:19:50|7222.1|7219.3|7224.1|7221.3|7224.1|7221.3|7222.1|7219.3|40
1628068800000|2021-08-04 09:20:00|7223.1|7220.3|7225.1|7222.3|7225.1|7222.3|7223.1|7220.3|18
1628068810000|2021-08-04 09:20:10|7223.5|7220.7|7222.5|7219.7|7223.5|7220.7|7220.4|7217.6|149
1628068820000|2021-08-04 09:20:20|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|33
1628068830000|2021-08-04 09:20:30|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7222.1|7219.3|17
1628068840000|2021-08-04 09:20:40|7222.7|7219.9|7223|7220.2|7223|7220.2|7222.1|7219.3|3
1628068860000|2021-08-04 09:21:00|7223.1|7220.3|7224|7221.2|7224|7221.2|7222.7|7219.9|6
1628068870000|2021-08-04 09:21:10|7224.1|7221.3|7223.2|7220.4|7224.1|7221.3|7223.2|7220.4|6
1628068880000|2021-08-04 09:21:20|7223.1|7220.3|7221.2|7218.4|7223.1|7220.3|7221.2|7218.4|28
1628068890000|2021-08-04 09:21:30|7221.1|7218.3|7222.1|7219.3|7222.1|7219.3|7220.7|7217.9|15
1628068900000|2021-08-04 09:21:40|7222.2|7219.4|7224.2|7221.4|7224.2|7221.4|7222.1|7219.3|4
1628068910000|2021-08-04 09:21:50|7223.7|7220.9|7224.2|7221.4|7225.2|7222.4|7223.7|7220.9|10
1628068920000|2021-08-04 09:22:00|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|0
1628068930000|2021-08-04 09:22:10|7223.1|7220.3|7224.7|7221.9|7225.2|7222.4|7222.7|7219.9|4
1628068940000|2021-08-04 09:22:20|7224.1|7221.3|7223.7|7220.9|7224.1|7221.3|7223.7|7220.9|0
1628068960000|2021-08-04 09:22:40|7223.2|7220.4|7221.2|7218.4|7223.2|7220.4|7221.2|7218.4|1
1628068970000|2021-08-04 09:22:50|7221.4|7218.6|7221.9|7219.1|7222.7|7219.9|7221.4|7218.6|13
1628068980000|2021-08-04 09:23:00|7221.7|7218.9|7225.2|7222.4|7225.2|7222.4|7221.7|7218.9|405
1628068990000|2021-08-04 09:23:10|7225.1|7222.3|7223.7|7220.9|7225.2|7222.4|7223.7|7220.9|17
1628069000000|2021-08-04 09:23:20|7223.2|7220.4|7222.7|7219.9|7223.6|7220.8|7222.2|7218.8|8
1628069010000|2021-08-04 09:23:30|7223.1|7220.3|7222.7|7219.9|7223.1|7220.3|7222.7|7219.9|2
1628069020000|2021-08-04 09:23:40|7222.2|7219.4|7222.8|7220|7223.2|7220.4|7221.7|7218.9|6
1628069030000|2021-08-04 09:23:50|7222.7|7219.9|7221.7|7218.9|7222.7|7219.9|7221.2|7218.4|1
1628069040000|2021-08-04 09:24:00|7222.1|7219.3|7221.3|7218.5|7222.1|7219.3|7221.3|7218.5|2
1628069050000|2021-08-04 09:24:10|7221.2|7218.4|7220.7|7217.9|7221.2|7218.4|7220.2|7217.4|6
1628069060000|2021-08-04 09:24:20|7221.2|7218.4|7221.6|7218.8|7221.6|7218.8|7221.2|7218.4|10
1628069070000|2021-08-04 09:24:30|7221.7|7218.9|7219.7|7216.9|7221.7|7218.9|7219.7|7216.9|12
1628069080000|2021-08-04 09:24:40|7218.7|7215.9|7218.1|7215.3|7219.2|7216.4|7218.1|7215.3|16
1628069090000|2021-08-04 09:24:50|7218.2|7215.4|7213.7|7210.9|7219.1|7216.3|7213.6|7210.8|93
1628069100000|2021-08-04 09:25:00|7214.1|7211.3|7213.7|7210.9|7215.7|7212.9|7213.7|7210.9|40
1628069110000|2021-08-04 09:25:10|7214.1|7211.3|7217.7|7214.9|7217.7|7214.9|7214.1|7211.3|32
1628069120000|2021-08-04 09:25:20|7217.2|7214.4|7217.2|7214.4|7217.6|7214.8|7216.7|7213.9|4
1628069130000|2021-08-04 09:25:30|7217.6|7214.8|7216.7|7213.9|7218.2|7215.4|7216.7|7213.9|10
1628069140000|2021-08-04 09:25:40|7217.1|7214.3|7217.1|7214.3|7217.7|7214.9|7217.1|7214.3|4
1628069150000|2021-08-04 09:25:50|7216.7|7213.9|7216.6|7213.8|7216.7|7213.9|7215.6|7212.8|12
1628069160000|2021-08-04 09:26:00|7216.7|7213.9|7216.1|7213.3|7216.7|7213.9|7215.7|7212.9|5
1628069170000|2021-08-04 09:26:10|7216.2|7213.4|7216.2|7213.4|7217|7214.2|7216.2|7213.4|7
1628069180000|2021-08-04 09:26:20|7215.9|7213.1|7214.1|7211.3|7215.9|7213.1|7214.1|7211.3|2
1628069190000|2021-08-04 09:26:30|7214.7|7211.9|7214.3|7211.5|7215.1|7212.3|7213.7|7210.9|50
1628069200000|2021-08-04 09:26:40|7214.7|7211.9|7217.1|7214.3|7217.6|7214.8|7214.7|7211.9|15
1628069210000|2021-08-04 09:26:50|||||||||1
1628069220000|2021-08-04 09:27:00|7217.5|7214.7|7219.3|7216.5|7219.7|7216.9|7217.1|7214.3|14
1628069230000|2021-08-04 09:27:10|7219.7|7216.9|7220.6|7217.8|7220.6|7217.8|7219.3|7216.5|8
1628069240000|2021-08-04 09:27:20|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|0
1628069250000|2021-08-04 09:27:30|7220.6|7217.8|7218.7|7215.9|7220.6|7217.8|7218.3|7215.5|12
1628069260000|2021-08-04 09:27:40|7219.2|7216.4|7217.1|7214.3|7219.2|7216.4|7217.1|7214.3|0
1628069270000|2021-08-04 09:27:50|7216.7|7213.9|7215.7|7212.9|7216.7|7213.9|7215.7|7212.9|5
1628069280000|2021-08-04 09:28:00|7215.1|7212.3|7215.7|7212.9|7216.6|7213.8|7215.1|7212.3|44
1628069290000|2021-08-04 09:28:10|7216.1|7213.3|7215.6|7212.8|7216.1|7213.3|7215.6|7212.8|1
1628069300000|2021-08-04 09:28:20|7216.1|7213.3|7216.1|7213.3|7216.5|7213.7|7216.1|7213.3|21
1628069310000|2021-08-04 09:28:30|7216.3|7213.5|7217.1|7214.3|7217.1|7214.3|7216.3|7213.5|10
1628069320000|2021-08-04 09:28:40|7217.3|7214.5|7218.1|7215.3|7218.7|7215.9|7217.3|7214.5|6
1628069330000|2021-08-04 09:28:50|7217.9|7215.1|7218.1|7215.3|7218.1|7215.3|7217.1|7214.3|5
1628069340000|2021-08-04 09:29:00|7217.1|7214.3|7219.1|7216.3|7219.5|7216.7|7217.1|7214.3|46
1628069350000|2021-08-04 09:29:10|7219.9|7217.1|7223.1|7220.3|7223.1|7220.3|7219.9|7217.1|3
1628069360000|2021-08-04 09:29:20|7223|7220.2|7223.5|7220.7|7224.1|7221.3|7221.5|7218.7|41
1628069370000|2021-08-04 09:29:30|7223.1|7220.3|7222.5|7219.7|7223.1|7220.3|7222.5|7219.7|5
1628069380000|2021-08-04 09:29:40|7222.7|7219.9|7222.7|7219.9|7223.7|7220.9|7222.7|7219.9|4
1628069390000|2021-08-04 09:29:50|7223.1|7220.3|7220.1|7217.3|7223.7|7220.9|7220.1|7217.3|130
1628069400000|2021-08-04 09:30:00|7220.5|7217.7|7222.2|7219.4|7222.6|7219.8|7219.8|7217|438
1628069410000|2021-08-04 09:30:10|7222.3|7219.5|7221.7|7218.9|7222.7|7219.9|7221.3|7218.5|4
1628069420000|2021-08-04 09:30:20|7221.3|7218.5|7221.7|7218.9|7221.7|7218.9|7221.2|7218.4|68
1628069430000|2021-08-04 09:30:30|7222.1|7219.3|7220.1|7217.3|7222.1|7219.3|7220.1|7217.3|32
1628069440000|2021-08-04 09:30:40|7217.7|7214.9|7218.7|7215.9|7218.7|7215.9|7217.7|7214.9|40
1628069450000|2021-08-04 09:30:50|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|1
1628069470000|2021-08-04 09:31:10|7219.2|7216.4|7219.7|7216.9|7219.7|7216.9|7219.2|7216.4|11
1628069480000|2021-08-04 09:31:20|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|1
1628069490000|2021-08-04 09:31:30|||||||||29
1628069510000|2021-08-04 09:31:50|7219.3|7216.5|7219.2|7216.4|7219.7|7216.9|7219.2|7216.4|5
1628069530000|2021-08-04 09:32:10|7218.4|7215.6|7218.7|7215.9|7219.2|7216.4|7218.4|7215.6|16
1628069540000|2021-08-04 09:32:20|7219.3|7216.5|7220.2|7217.4|7220.2|7217.4|7219.3|7216.5|9
1628069550000|2021-08-04 09:32:30|7220.3|7217.5|7221.7|7218.9|7221.7|7218.9|7220.3|7217.5|3
1628069560000|2021-08-04 09:32:40|7222.7|7219.9|7222.3|7219.5|7223.3|7220.5|7222.3|7219.5|2
1628069570000|2021-08-04 09:32:50|7222.7|7219.9|7222.8|7220|7222.8|7220|7222.7|7219.9|13
1628069580000|2021-08-04 09:33:00|7222.7|7219.9|7222.2|7219.4|7223.2|7220.4|7222.2|7219.4|12
1628069590000|2021-08-04 09:33:10|||||||||7
1628069600000|2021-08-04 09:33:20|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|11
1628069610000|2021-08-04 09:33:30|7222.5|7219.7|7224.3|7221.5|7224.3|7221.5|7222.5|7219.7|10
1628069620000|2021-08-04 09:33:40|7224.4|7221.6|7224.2|7221.4|7225.7|7222.9|7223.3|7220.5|53
1628069630000|2021-08-04 09:33:50|||||||||5
1628069640000|2021-08-04 09:34:00|7224.1|7221.3|7221.7|7218.9|7224.1|7221.3|7221.7|7218.9|9
1628069650000|2021-08-04 09:34:10|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|2
1628069660000|2021-08-04 09:34:20|7222.3|7219.5|7220.7|7217.9|7222.3|7219.5|7220.7|7217.9|8
1628069670000|2021-08-04 09:34:30|7218.7|7215.9|7219.3|7216.5|7219.3|7216.5|7217.3|7214.5|169
1628069680000|2021-08-04 09:34:40|7217.9|7215.1|7218.8|7216|7218.8|7216|7217.9|7215.1|6
1628069690000|2021-08-04 09:34:50|7218.9|7216.1|7218.3|7215.5|7219.7|7216.9|7218.3|7215.5|6
1628069700000|2021-08-04 09:35:00|7217.7|7214.9|7215.3|7212.5|7217.7|7214.9|7215.3|7212.5|13
1628069710000|2021-08-04 09:35:10|7215.7|7212.9|7217.3|7214.5|7217.7|7214.9|7215.7|7212.9|1
1628069720000|2021-08-04 09:35:20|7217.7|7214.9|7217.3|7214.5|7217.7|7214.9|7217.3|7214.5|6
1628069730000|2021-08-04 09:35:30|7217.7|7214.9|7218.3|7215.5|7218.3|7215.5|7217.7|7214.9|8
1628069740000|2021-08-04 09:35:40|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|0
1628069760000|2021-08-04 09:36:00|7218.1|7215.3|7216.7|7213.9|7218.1|7215.3|7216.3|7213.5|5
1628069770000|2021-08-04 09:36:10|7217.1|7214.3|7217.3|7214.5|7217.7|7214.9|7216.7|7213.9|23
1628069780000|2021-08-04 09:36:20|7215.9|7213.1|7216.2|7213.4|7216.2|7213.4|7215.3|7212.5|21
1628069790000|2021-08-04 09:36:30|7216.3|7213.5|7218.3|7215.5|7218.3|7215.5|7216.3|7213.5|8
1628069800000|2021-08-04 09:36:40|7219.5|7216.7|7219.7|7216.9|7220.8|7218|7219.5|7216.7|4
1628069810000|2021-08-04 09:36:50|||||||||5
1628069820000|2021-08-04 09:37:00|7220.2|7217.4|7219.7|7216.9|7220.2|7217.4|7219.7|7216.9|11
1628069830000|2021-08-04 09:37:10|7220.1|7217.3|7219.3|7216.5|7220.2|7217.4|7219.3|7216.5|1
1628069840000|2021-08-04 09:37:20|7219.5|7216.7|7219.9|7217.1|7220.7|7217.9|7219.5|7216.7|26
1628069850000|2021-08-04 09:37:30|7219.7|7216.9|7219.8|7217|7220.7|7217.9|7219.7|7216.9|5
1628069860000|2021-08-04 09:37:40|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|26
1628069870000|2021-08-04 09:37:50|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|58
1628069880000|2021-08-04 09:38:00|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|0
1628069890000|2021-08-04 09:38:10|7219.2|7216.4|7219.7|7216.9|7219.7|7216.9|7219.2|7216.4|83
1628069900000|2021-08-04 09:38:20|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|10
1628069910000|2021-08-04 09:38:30|7218.3|7215.5|7218.2|7215.4|7218.3|7215.5|7218.2|7215.4|0
1628069920000|2021-08-04 09:38:40|7217.7|7214.9|7218.7|7215.9|7218.7|7215.9|7217.7|7214.9|2
1628069930000|2021-08-04 09:38:50|7219.2|7216.4|7219.7|7216.9|7219.7|7216.9|7219.2|7216.4|3
1628069940000|2021-08-04 09:39:00|7219.2|7216.4|7218.7|7215.9|7219.2|7216.4|7218.7|7215.9|0
1628069950000|2021-08-04 09:39:10|7218.8|7216|7219.3|7216.5|7219.3|7216.5|7218.8|7216|0
1628069970000|2021-08-04 09:39:30|7220.2|7217.4|7219.7|7216.9|7220.2|7217.4|7219.7|7216.9|12
1628069980000|2021-08-04 09:39:40|7220.2|7217.4|7220.3|7217.5|7220.3|7217.5|7220.2|7217.4|5
1628069990000|2021-08-04 09:39:50|7221.1|7218.3|7221.2|7218.4|7221.2|7218.4|7220.7|7217.9|37
1628070000000|2021-08-04 09:40:00|7221.1|7218.3|7221.2|7218.4|7221.2|7218.4|7220.7|7217.9|8
1628070010000|2021-08-04 09:40:10|||||||||41
1628070020000|2021-08-04 09:40:20|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|20
1628070030000|2021-08-04 09:40:30|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7
1628070040000|2021-08-04 09:40:40|7221.7|7218.9|7225.1|7222.3|7225.1|7222.3|7221.7|7218.9|28
1628070050000|2021-08-04 09:40:50|7225.2|7222.4|7225.3|7222.5|7225.7|7222.9|7225.2|7222.4|2
1628070060000|2021-08-04 09:41:00|7225.7|7222.9|7227.7|7224.9|7228.2|7225.4|7225.7|7222.9|17
1628070070000|2021-08-04 09:41:10|7228.2|7225.4|7228.2|7225.4|7229.2|7226.4|7228.2|7225.4|9
1628070080000|2021-08-04 09:41:20|7228.7|7225.9|7229.6|7226.8|7230.5|7227.7|7228.2|7225.4|45
1628070090000|2021-08-04 09:41:30|7230.1|7227.3|7229.1|7226.3|7230.1|7227.3|7229.1|7226.3|12
1628070100000|2021-08-04 09:41:40|7228.6|7225.8|7229.1|7226.3|7229.1|7226.3|7228.1|7225.3|7
1628070120000|2021-08-04 09:42:00|7229|7226.2|7227.6|7224.8|7229|7226.2|7227.1|7224.3|6
1628070130000|2021-08-04 09:42:10|7228.1|7225.3|7227.5|7224.7|7228.1|7225.3|7227.5|7224.7|1
1628070140000|2021-08-04 09:42:20|7227.9|7225.1|7227.6|7224.8|7228.1|7225.3|7227.6|7224.8|18
1628070150000|2021-08-04 09:42:30|7227.5|7224.7|7228.1|7225.3|7228.1|7225.3|7227.5|7224.7|5
1628070160000|2021-08-04 09:42:40|7228.2|7225.4|7229.1|7226.3|7229.1|7226.3|7228.2|7225.4|20
1628070170000|2021-08-04 09:42:50|||||||||1
1628070180000|2021-08-04 09:43:00|7229.2|7226.4|7229.6|7226.8|7231|7228.2|7229.2|7226.4|28
1628070190000|2021-08-04 09:43:10|7229.9|7227.1|7229.6|7226.8|7230.1|7227.3|7229.6|7226.8|1
1628070200000|2021-08-04 09:43:20|7229.5|7226.7|7229.1|7226.3|7229.5|7226.7|7229.1|7226.3|10
1628070210000|2021-08-04 09:43:30|7229.5|7226.7|7228.1|7225.3|7229.5|7226.7|7228.1|7225.3|19
1628070220000|2021-08-04 09:43:40|7228|7225.2|7228.1|7225.3|7228.1|7225.3|7227.1|7224.3|8
1628070230000|2021-08-04 09:43:50|7229.1|7226.3|7229.5|7226.7|7229.5|7226.7|7229.1|7226.3|3
1628070240000|2021-08-04 09:44:00|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|0
1628070250000|2021-08-04 09:44:10|7228.7|7225.9|7230.5|7227.7|7230.9|7228.1|7228.1|7225.3|6
1628070260000|2021-08-04 09:44:20|7231|7228.2|7230.5|7227.7|7231.7|7228.9|7230.5|7227.7|6
1628070270000|2021-08-04 09:44:30|7230.1|7227.3|7229.6|7226.8|7230.1|7227.3|7229.6|7226.8|1
1628070280000|2021-08-04 09:44:40|7229.7|7226.9|7231.1|7228.3|7231.5|7228.7|7229.7|7226.9|58
1628070290000|2021-08-04 09:44:50|7230.7|7227.9|7230.1|7227.3|7230.7|7227.9|7229.7|7226.9|0
1628070300000|2021-08-04 09:45:00|7229.7|7226.9|7229.6|7226.8|7230.1|7227.3|7229.6|7226.8|1
1628070310000|2021-08-04 09:45:10|7229.5|7226.7|7228.1|7225.3|7229.5|7226.7|7228.1|7225.3|1
1628070320000|2021-08-04 09:45:20|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|1
1628070330000|2021-08-04 09:45:30|7228.5|7225.7|7229.1|7226.3|7229.1|7226.3|7228.1|7225.3|12
1628070350000|2021-08-04 09:45:50|7228.7|7225.9|7228.1|7225.3|7228.7|7225.9|7228.1|7225.3|0
1628070360000|2021-08-04 09:46:00|7227.6|7224.8|7228.1|7225.3|7228.1|7225.3|7227.6|7224.8|1
1628070380000|2021-08-04 09:46:20|7228.2|7225.4|7230.1|7227.3|7230.1|7227.3|7228.2|7225.4|8
1628070390000|2021-08-04 09:46:30|7229.7|7226.9|7231.1|7228.3|7231.1|7228.3|7229.7|7226.9|5
1628070400000|2021-08-04 09:46:40|7232|7229.2|7231.1|7228.3|7232.1|7229.3|7231.1|7228.3|7
1628070410000|2021-08-04 09:46:50|7230.7|7227.9|7229.1|7226.3|7230.7|7227.9|7229.1|7226.3|13
1628070420000|2021-08-04 09:47:00|7228.3|7225.5|7228.1|7225.3|7228.3|7225.5|7228.1|7225.3|8
1628070450000|2021-08-04 09:47:30|||||||||1
1628070460000|2021-08-04 09:47:40|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|17
1628070470000|2021-08-04 09:47:50|7230|7227.2|7229.2|7226.4|7230.1|7227.3|7229.2|7226.4|9
1628070480000|2021-08-04 09:48:00|7229.1|7226.3|7230.1|7227.3|7230.1|7227.3|7229.1|7226.3|1
1628070490000|2021-08-04 09:48:10|7230.2|7227.4|7230.6|7227.8|7231.1|7228.3|7229.7|7226.9|17
1628070500000|2021-08-04 09:48:20|7231.1|7228.3|7230.6|7227.8|7231.1|7228.3|7229.7|7226.9|94
1628070510000|2021-08-04 09:48:30|7231.2|7228.4|7232.1|7229.3|7232.1|7229.3|7231.2|7228.4|1
1628070530000|2021-08-04 09:48:50|7231.9|7229.1|7232.2|7229.4|7232.2|7229.4|7231.5|7228.7|6
1628070540000|2021-08-04 09:49:00|7231.7|7228.9|7231.2|7228.4|7231.7|7228.9|7231.2|7228.4|0
1628070550000|2021-08-04 09:49:10|7231.5|7228.7|7231.1|7228.3|7232.1|7229.3|7230.1|7227.3|281
1628070560000|2021-08-04 09:49:20|7230.7|7227.9|7230.6|7227.8|7230.7|7227.9|7230.1|7227.3|0
1628070570000|2021-08-04 09:49:30|7230.5|7227.7|7229.3|7226.5|7231.1|7228.3|7229.3|7226.5|21
1628070580000|2021-08-04 09:49:40|7229.1|7226.3|7230.1|7227.3|7230.1|7227.3|7229.1|7226.3|6
1628070590000|2021-08-04 09:49:50|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|0
1628070600000|2021-08-04 09:50:00|7230.1|7227.3|7229.1|7226.3|7230.1|7227.3|7229.1|7226.3|2
1628070610000|2021-08-04 09:50:10|7228.3|7225.5|7228.1|7225.3|7228.3|7225.5|7228.1|7225.3|2
1628070620000|2021-08-04 09:50:20|7227.3|7224.5|7227.1|7224.3|7227.3|7224.5|7226.2|7223.4|22
1628070630000|2021-08-04 09:50:30|7226.7|7223.9|7226.2|7223.4|7227.1|7224.3|7226.2|7223.4|1
1628070640000|2021-08-04 09:50:40|7226.7|7223.9|7226.7|7223.9|7227.1|7224.3|7226.7|7223.9|28
1628070650000|2021-08-04 09:50:50|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|0
1628070660000|2021-08-04 09:51:00|7225.7|7222.9|7225.7|7222.9|7226.1|7223.3|7225.7|7222.9|2
1628070670000|2021-08-04 09:51:10|7225.3|7222.5|7225.7|7222.9|7225.7|7222.9|7225.2|7222.4|6
1628070680000|2021-08-04 09:51:20|7226.1|7223.3|7226.7|7223.9|7226.7|7223.9|7226.1|7223.3|5
1628070690000|2021-08-04 09:51:30|7227.1|7224.3|7225.7|7222.9|7227.1|7224.3|7225.7|7222.9|1
1628070700000|2021-08-04 09:51:40|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|0
1628070710000|2021-08-04 09:51:50|7226.1|7223.3|7225.7|7222.9|7226.1|7223.3|7225.7|7222.9|7
1628070720000|2021-08-04 09:52:00|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|0
1628070730000|2021-08-04 09:52:10|||||||||3
1628070740000|2021-08-04 09:52:20|||||||||7
1628070750000|2021-08-04 09:52:30|7224.4|7221.6|7223.7|7220.9|7224.4|7221.6|7223.7|7220.9|8
1628070760000|2021-08-04 09:52:40|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|0
1628070770000|2021-08-04 09:52:50|7224.2|7221.4|7226.1|7223.3|7226.1|7223.3|7224.2|7221.4|9
1628070780000|2021-08-04 09:53:00|7225.7|7222.9|7226.1|7223.3|7226.1|7223.3|7225.7|7222.9|1
1628070790000|2021-08-04 09:53:10|7226.2|7223.4|7228.8|7226|7229.2|7226.4|7226.2|7223.4|10
1628070800000|2021-08-04 09:53:20|7229.1|7226.3|7228.2|7225.4|7229.1|7226.3|7228.2|7225.4|0
1628070810000|2021-08-04 09:53:30|7228.1|7225.3|7227.1|7224.3|7228.1|7225.3|7226.7|7223.9|261
1628070830000|2021-08-04 09:53:50|7227.2|7224.4|7227.1|7224.3|7227.2|7224.4|7227.1|7224.3|1
1628070840000|2021-08-04 09:54:00|7227.2|7224.4|7229.1|7226.3|7229.1|7226.3|7227.2|7224.4|6
1628070850000|2021-08-04 09:54:10|7229.2|7226.4|7229.2|7226.4|7229.7|7226.9|7229.2|7226.4|0
1628070860000|2021-08-04 09:54:20|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|0
1628070870000|2021-08-04 09:54:30|7229.7|7226.9|7229.7|7226.9|7230.1|7227.3|7229.7|7226.9|4
1628070880000|2021-08-04 09:54:40|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|5
1628070890000|2021-08-04 09:54:50|7229.1|7226.3|7228.1|7225.3|7229.1|7226.3|7228.1|7225.3|3
1628070900000|2021-08-04 09:55:00|7228.2|7225.4|7228.6|7225.8|7228.6|7225.8|7227.1|7224.3|5
1628070910000|2021-08-04 09:55:10|7228.7|7225.9|7229.2|7226.4|7229.2|7226.4|7228.7|7225.9|0
1628070930000|2021-08-04 09:55:30|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|0
1628070940000|2021-08-04 09:55:40|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|0
1628070950000|2021-08-04 09:55:50|7230.7|7227.9|7231.1|7228.3|7231.1|7228.3|7230.7|7227.9|2
1628070960000|2021-08-04 09:56:00|7230.2|7227.4|7229.1|7226.3|7230.2|7227.4|7229.1|7226.3|102
1628070990000|2021-08-04 09:56:30|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|0
1628071000000|2021-08-04 09:56:40|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|2
1628071020000|2021-08-04 09:57:00|7229.2|7226.4|7227.2|7224.4|7229.2|7226.4|7227.1|7224.3|39
1628071030000|2021-08-04 09:57:10|7226.7|7223.9|7227.1|7224.3|7227.1|7224.3|7226.7|7223.9|0
1628071040000|2021-08-04 09:57:20|7227.2|7224.4|7228.1|7225.3|7229.1|7226.3|7227.2|7224.4|7
1628071050000|2021-08-04 09:57:30|7228.6|7225.8|7228.7|7225.9|7228.7|7225.9|7228.6|7225.8|5
1628071070000|2021-08-04 09:57:50|7228.3|7225.5|7228.6|7225.8|7228.6|7225.8|7228.2|7225.4|2
1628071080000|2021-08-04 09:58:00|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|0
1628071090000|2021-08-04 09:58:10|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|0
1628071100000|2021-08-04 09:58:20|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|4
1628071110000|2021-08-04 09:58:30|7229.2|7226.4|7228.2|7225.4|7229.6|7226.8|7228.2|7225.4|4
1628071120000|2021-08-04 09:58:40|7227.6|7224.8|7226.5|7223.7|7227.6|7224.8|7225.7|7222.9|12
1628071130000|2021-08-04 09:58:50|7227.1|7224.3|7226.2|7223.4|7227.1|7224.3|7226.2|7223.4|0
1628071140000|2021-08-04 09:59:00|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|1
1628071150000|2021-08-04 09:59:10|7226.7|7223.9|7227.6|7224.8|7227.6|7224.8|7226.7|7223.9|1
1628071160000|2021-08-04 09:59:20|7227.7|7224.9|7229.7|7226.9|7229.7|7226.9|7227.7|7224.9|5
1628071170000|2021-08-04 09:59:30|7230.2|7227.4|7230.6|7227.8|7230.7|7227.9|7230.2|7227.4|2
1628071180000|2021-08-04 09:59:40|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|0
1628071190000|2021-08-04 09:59:50|7230.6|7227.8|7231.2|7228.4|7231.7|7228.9|7230.6|7227.8|3
1628071200000|2021-08-04 10:00:00|7232.1|7229.3|7231.2|7228.4|7232.1|7229.3|7231.2|7228.4|6
1628071210000|2021-08-04 10:00:10|7231|7228.2|7229.7|7226.9|7231|7228.2|7229.7|7226.9|5
1628071220000|2021-08-04 10:00:20|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|0
1628071230000|2021-08-04 10:00:30|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|4
1628071240000|2021-08-04 10:00:40|7229.2|7226.4|7229.6|7226.8|7229.6|7226.8|7229.2|7226.4|0
1628071260000|2021-08-04 10:01:00|7229.7|7226.9|7227.7|7224.9|7229.7|7226.9|7227.7|7224.9|7
1628071270000|2021-08-04 10:01:10|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|0
1628071280000|2021-08-04 10:01:20|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|26
1628071290000|2021-08-04 10:01:30|7228.5|7225.7|7228.7|7225.9|7229.1|7226.3|7228.5|7225.7|6
1628071300000|2021-08-04 10:01:40|7229.1|7226.3|7228.7|7225.9|7229.1|7226.3|7228.7|7225.9|0
1628071310000|2021-08-04 10:01:50|7228.3|7225.5|7229.6|7226.8|7229.6|7226.8|7228.1|7225.3|4
1628071320000|2021-08-04 10:02:00|7229.2|7226.4|7227.7|7224.9|7229.2|7226.4|7227.7|7224.9|177
1628071330000|2021-08-04 10:02:10|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|0
1628071340000|2021-08-04 10:02:20|7227.8|7225|7227.2|7224.4|7227.8|7225|7227.2|7224.4|9
1628071350000|2021-08-04 10:02:30|7226|7223.2|7225.3|7222.5|7226|7223.2|7224.7|7221.9|21
1628071370000|2021-08-04 10:02:50|7226.3|7223.5|7226.2|7223.4|7226.3|7223.5|7225.2|7222.4|6
1628071380000|2021-08-04 10:03:00|7225.3|7222.5|7222.8|7220|7225.3|7222.5|7222.8|7220|8
1628071390000|2021-08-04 10:03:10|7222.4|7219.6|7223.7|7220.9|7223.7|7220.9|7222.3|7219.5|1
1628071400000|2021-08-04 10:03:20|7223.3|7220.5|7223.7|7220.9|7223.7|7220.9|7223.3|7220.5|1
1628071410000|2021-08-04 10:03:30|7224.3|7221.5|7223.7|7220.9|7224.7|7221.9|7223.7|7220.9|11
1628071420000|2021-08-04 10:03:40|7223.3|7220.5|7223.7|7220.9|7223.7|7220.9|7223.3|7220.5|0
1628071430000|2021-08-04 10:03:50|7220.4|7217.6|7217.3|7214.5|7220.4|7217.6|7216.3|7213.5|152
1628071440000|2021-08-04 10:04:00|7217.7|7214.9|7218.3|7215.5|7218.3|7215.5|7217.7|7214.9|3
1628071450000|2021-08-04 10:04:10|7217.2|7214.4|7219.2|7216.4|7219.2|7216.4|7217.2|7214.4|80
1628071460000|2021-08-04 10:04:20|7219.3|7216.5|7219.7|7216.9|7219.7|7216.9|7219.3|7216.5|4
1628071470000|2021-08-04 10:04:30|7219.3|7216.5|7218.3|7215.5|7219.3|7216.5|7218.3|7215.5|4
1628071480000|2021-08-04 10:04:40|7219.1|7216.3|7219.7|7216.9|7219.7|7216.9|7219.1|7216.3|2
1628071490000|2021-08-04 10:04:50|7219.3|7216.5|7219.7|7216.9|7219.7|7216.9|7219.3|7216.5|1
1628071500000|2021-08-04 10:05:00|7220.1|7217.3|7219.3|7216.5|7220.2|7217.4|7219.3|7216.5|22
1628071520000|2021-08-04 10:05:20|7218.3|7215.5|7217.4|7214.6|7218.3|7215.5|7217.4|7214.6|6
1628071530000|2021-08-04 10:05:30|7217.3|7214.5|7217.7|7214.9|7217.7|7214.9|7217.3|7214.5|6
1628071540000|2021-08-04 10:05:40|7217.8|7215|7217.8|7215|7217.8|7215|7217.8|7215|0
1628071560000|2021-08-04 10:06:00|7218.2|7215.4|7219.1|7216.3|7219.1|7216.3|7217.8|7215|34
1628071570000|2021-08-04 10:06:10|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|0
1628071580000|2021-08-04 10:06:20|7219.2|7216.4|7218.4|7215.6|7219.2|7216.4|7218.4|7215.6|1
1628071600000|2021-08-04 10:06:40|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|0
1628071610000|2021-08-04 10:06:50|||||||||5
1628071620000|2021-08-04 10:07:00|7217.5|7214.7|7215.8|7213|7217.5|7214.7|7215.4|7212.6|104
1628071630000|2021-08-04 10:07:10|7215.4|7212.6|7215.3|7212.5|7215.4|7212.6|7215.3|7212.5|13
1628071640000|2021-08-04 10:07:20|7216.1|7213.3|7215.8|7213|7216.3|7213.5|7215.7|7212.9|11
1628071650000|2021-08-04 10:07:30|7215.7|7212.9|7211.3|7208.5|7215.7|7212.9|7211.3|7208.5|94
1628071660000|2021-08-04 10:07:40|7210.3|7207.5|7211.9|7209.1|7211.9|7209.1|7209.9|7207.1|51
1628071670000|2021-08-04 10:07:50|7212.3|7209.5|7212.3|7209.5|7213.2|7210.4|7212.3|7209.5|22
1628071680000|2021-08-04 10:08:00|7211.9|7209.1|7212.3|7209.5|7212.3|7209.5|7211.9|7209.1|10
1628071690000|2021-08-04 10:08:10|7212.7|7209.9|7213.7|7210.9|7213.8|7211|7212.7|7209.9|2
1628071700000|2021-08-04 10:08:20|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|2
1628071710000|2021-08-04 10:08:30|7213.1|7210.3|7211.9|7209.1|7213.1|7210.3|7211.3|7208.5|11
1628071720000|2021-08-04 10:08:40|7211.7|7208.9|7211.3|7208.5|7211.7|7208.9|7210.3|7207.5|108
1628071730000|2021-08-04 10:08:50|7212.1|7209.3|7212.3|7209.5|7212.3|7209.5|7212.1|7209.3|19
1628071740000|2021-08-04 10:09:00|7211.7|7208.9|7212.3|7209.5|7212.3|7209.5|7211.7|7208.9|4
1628071750000|2021-08-04 10:09:10|7213.2|7210.4|7214.3|7211.5|7214.3|7211.5|7213.2|7210.4|7
1628071760000|2021-08-04 10:09:20|7213.9|7211.1|7212.3|7209.5|7213.9|7211.1|7212.3|7209.5|14
1628071770000|2021-08-04 10:09:30|7212.1|7209.3|7211.7|7208.9|7212.1|7209.3|7211.3|7208.5|2
1628071780000|2021-08-04 10:09:40|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|2
1628071790000|2021-08-04 10:09:50|7210.8|7208|7210.3|7207.5|7210.9|7208.1|7210.3|7207.5|4
1628071800000|2021-08-04 10:10:00|7209.9|7207.1|7206.9|7204.1|7209.9|7207.1|7206.4|7203.6|166
1628071810000|2021-08-04 10:10:10|7206.4|7203.6|7206.4|7203.6|7207.3|7204.5|7206.4|7203.6|32
1628071820000|2021-08-04 10:10:20|7206.3|7203.5|7206.3|7203.5|7206.4|7203.6|7205.5|7202.7|119
1628071830000|2021-08-04 10:10:30|7207.2|7204.4|7208.3|7205.5|7208.3|7205.5|7207.2|7204.4|38
1628071850000|2021-08-04 10:10:50|7207.3|7204.5|7207.9|7205.1|7208.3|7205.5|7207.3|7204.5|8
1628071860000|2021-08-04 10:11:00|7207.3|7204.5|7206.3|7203.5|7207.4|7204.6|7206.3|7203.5|2
1628071870000|2021-08-04 10:11:10|7206.4|7203.6|7206.3|7203.5|7206.8|7204|7206.3|7203.5|15
1628071880000|2021-08-04 10:11:20|7204.9|7202.1|7205.3|7202.5|7205.3|7202.5|7204.9|7202.1|8
1628071900000|2021-08-04 10:11:40|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7203.9|7201.1|29
1628071910000|2021-08-04 10:11:50|7204.4|7201.6|7204.9|7202.1|7205.3|7202.5|7203.9|7201.1|10
1628071920000|2021-08-04 10:12:00|7205.3|7202.5|7206.9|7204.1|7206.9|7204.1|7204.3|7201.5|273
1628071930000|2021-08-04 10:12:10|7206.3|7203.5|7206.3|7203.5|7206.9|7204.1|7206.3|7203.5|1
1628071940000|2021-08-04 10:12:20|7206.4|7203.6|7206.3|7203.5|7206.8|7204|7206.3|7203.5|2
1628071950000|2021-08-04 10:12:30|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|1
1628071960000|2021-08-04 10:12:40|7206.2|7203.4|7206.3|7203.5|7206.3|7203.5|7206.2|7203.4|0
1628071980000|2021-08-04 10:13:00|7206.7|7203.9|7206.9|7204.1|7207.3|7204.5|7206.3|7203.5|38
1628071990000|2021-08-04 10:13:10|7206.8|7204|7206.8|7204|7206.8|7204|7206.4|7203.6|1
1628072000000|2021-08-04 10:13:20|7207.3|7204.5|7205.3|7202.5|7207.3|7204.5|7205.3|7202.5|2
1628072010000|2021-08-04 10:13:30|7205.2|7202.4|7203.7|7200.9|7205.2|7202.4|7203.3|7200.5|11
1628072020000|2021-08-04 10:13:40|7203.3|7200.5|7201.4|7198.6|7203.3|7200.5|7200.4|7197.6|54
1628072030000|2021-08-04 10:13:50|7201.9|7199.1|7201.9|7199.1|7203.4|7200.6|7201.7|7198.9|36
1628072040000|2021-08-04 10:14:00|7201.3|7198.5|7200.4|7197.6|7201.3|7198.5|7199.4|7196.6|18
1628072050000|2021-08-04 10:14:10|7199.4|7196.6|7198.4|7195.6|7199.4|7196.6|7198.4|7195.6|108
1628072060000|2021-08-04 10:14:20|7199.3|7196.5|7198.3|7195.5|7199.3|7196.5|7197.9|7195.1|46
1628072070000|2021-08-04 10:14:30|7198.5|7195.7|7198.5|7195.7|7198.6|7195.8|7198.4|7195.6|206
1628072080000|2021-08-04 10:14:40|7198.4|7195.6|7200.9|7198.1|7201.8|7199|7198.4|7195.6|29
1628072090000|2021-08-04 10:14:50|7201.5|7198.7|7202.9|7200.1|7203.2|7200.4|7201.5|7198.7|26
1628072100000|2021-08-04 10:15:00|7203.3|7200.5|7203.8|7201|7204.3|7201.5|7203.3|7200.5|42
1628072110000|2021-08-04 10:15:10|7203.5|7200.7|7203.3|7200.5|7203.5|7200.7|7203.3|7200.5|8
1628072120000|2021-08-04 10:15:20|7203.4|7200.6|7202.9|7200.1|7203.4|7200.6|7202.9|7200.1|3
1628072140000|2021-08-04 10:15:40|7202.5|7199.7|7203.3|7200.5|7203.4|7200.6|7202.5|7199.7|1
1628072150000|2021-08-04 10:15:50|7203.4|7200.6|7202.9|7200.1|7203.4|7200.6|7202.5|7199.7|54
1628072160000|2021-08-04 10:16:00|7203.3|7200.5|7204.3|7201.5|7204.3|7201.5|7203.3|7200.5|5
1628072170000|2021-08-04 10:16:10|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|3
1628072180000|2021-08-04 10:16:20|||||||||1
1628072190000|2021-08-04 10:16:30|7204.3|7201.5|7204.3|7201.5|7204.4|7201.6|7203.5|7200.7|6
1628072200000|2021-08-04 10:16:40|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|0
1628072210000|2021-08-04 10:16:50|7206.2|7203.4|7205.4|7202.6|7206.2|7203.4|7205.3|7202.5|11
1628072220000|2021-08-04 10:17:00|7205.3|7202.5|7205.4|7202.6|7205.8|7203|7205.3|7202.5|11
1628072230000|2021-08-04 10:17:10|7205.8|7203|7205.3|7202.5|7205.8|7203|7205.3|7202.5|1
1628072240000|2021-08-04 10:17:20|7205.4|7202.6|7205.3|7202.5|7206.2|7203.4|7205.3|7202.5|3
1628072250000|2021-08-04 10:17:30|7205.4|7202.6|7207.8|7205|7207.8|7205|7205.4|7202.6|11
1628072260000|2021-08-04 10:17:40|7207.4|7204.6|7207.3|7204.5|7207.4|7204.6|7207.3|7204.5|0
1628072270000|2021-08-04 10:17:50|7207.4|7204.6|7206.9|7204.1|7207.4|7204.6|7206.4|7203.6|12
1628072280000|2021-08-04 10:18:00|7206.3|7203.5|7206.4|7203.6|7206.4|7203.6|7206.3|7203.5|2
1628072290000|2021-08-04 10:18:10|7206.3|7203.5|7205.4|7202.6|7206.3|7203.5|7205.4|7202.6|4
1628072300000|2021-08-04 10:18:20|7205.9|7203.1|7205.3|7202.5|7205.9|7203.1|7205.3|7202.5|67
1628072310000|2021-08-04 10:18:30|7204.5|7201.7|7205.5|7202.7|7206|7203.2|7204.4|7201.6|315
1628072320000|2021-08-04 10:18:40|7205.6|7202.8|7205.5|7202.7|7206|7203.2|7205.5|7202.7|2
1628072340000|2021-08-04 10:19:00|7205.6|7202.8|7206.5|7203.7|7207.4|7204.6|7205.6|7202.8|22
1628072350000|2021-08-04 10:19:10|7206.9|7204.1|7205.4|7202.6|7206.9|7204.1|7205.4|7202.6|284
1628072360000|2021-08-04 10:19:20|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.4|7201.6|20
1628072370000|2021-08-04 10:19:30|7204.5|7201.7|7204.4|7201.6|7204.5|7201.7|7204.4|7201.6|3
1628072380000|2021-08-04 10:19:40|||||||||1
1628072400000|2021-08-04 10:20:00|7204.1|7201.3|7204|7201.2|7204.4|7201.6|7203.3|7200.5|29
1628072410000|2021-08-04 10:20:10|7203.5|7200.7|7203|7200.2|7203.5|7200.7|7203|7200.2|0
1628072420000|2021-08-04 10:20:20|7203.4|7200.6|7203.9|7201.1|7204.4|7201.6|7203.4|7200.6|6
1628072430000|2021-08-04 10:20:30|||||||||1
1628072440000|2021-08-04 10:20:40|7203.5|7200.7|7204.9|7202.1|7204.9|7202.1|7203.5|7200.7|10
1628072450000|2021-08-04 10:20:50|7205.5|7202.7|7204.5|7201.7|7205.5|7202.7|7204.5|7201.7|1
1628072460000|2021-08-04 10:21:00|7204.9|7202.1|7205.5|7202.7|7205.5|7202.7|7204.9|7202.1|3
1628072470000|2021-08-04 10:21:10|7205.9|7203.1|7206.9|7204.1|7206.9|7204.1|7205.9|7203.1|2
1628072480000|2021-08-04 10:21:20|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|0
1628072490000|2021-08-04 10:21:30|7206.4|7203.6|7207.9|7205.1|7208.4|7205.6|7206.4|7203.6|43
1628072500000|2021-08-04 10:21:40|7207.5|7204.7|7206.9|7204.1|7207.5|7204.7|7206.5|7203.7|1
1628072510000|2021-08-04 10:21:50|7206.5|7203.7|7204.1|7201.3|7206.5|7203.7|7204.1|7201.3|3
1628072520000|2021-08-04 10:22:00|7203.9|7201.1|7204.4|7201.6|7204.4|7201.6|7203.1|7200.3|6
1628072530000|2021-08-04 10:22:10|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|0
1628072540000|2021-08-04 10:22:20|7205.4|7202.6|7205.5|7202.7|7205.5|7202.7|7205.4|7202.6|0
1628072550000|2021-08-04 10:22:30|7205.6|7202.8|7206.5|7203.7|7206.9|7204.1|7205.6|7202.8|20
1628072570000|2021-08-04 10:22:50|7207.5|7204.7|7206.9|7204.1|7207.5|7204.7|7206.5|7203.7|6
1628072580000|2021-08-04 10:23:00|7206.5|7203.7|7207.4|7204.6|7207.4|7204.6|7206.5|7203.7|2
1628072590000|2021-08-04 10:23:10|7206.9|7204.1|7207.5|7204.7|7207.5|7204.7|7206.9|7204.1|0
1628072600000|2021-08-04 10:23:20|7208.5|7205.7|7209.4|7206.6|7209.4|7206.6|7208.5|7205.7|13
1628072610000|2021-08-04 10:23:30|7209.3|7206.5|7207.5|7204.7|7209.3|7206.5|7207.5|7204.7|14
1628072620000|2021-08-04 10:23:40|7207.9|7205.1|7209.3|7206.5|7209.3|7206.5|7207.9|7205.1|33
1628072630000|2021-08-04 10:23:50|7209.4|7206.6|7207.9|7205.1|7209.4|7206.6|7207.9|7205.1|22
1628072640000|2021-08-04 10:24:00|7208|7205.2|7207.1|7204.3|7208|7205.2|7207|7204.2|0
1628072650000|2021-08-04 10:24:10|7207|7204.2|7206.9|7204.1|7207|7204.2|7205.6|7202.8|75
1628072660000|2021-08-04 10:24:20|7208.1|7205.1|7207.9|7205.1|7208.1|7205.2|7207.5|7204.7|86
1628072670000|2021-08-04 10:24:30|7208|7205.2|7208|7205.2|7208.5|7205.7|7208|7205.2|5
1628072680000|2021-08-04 10:24:40|7208.4|7205.6|7208|7205.2|7208.5|7205.7|7207.1|7204.3|49
1628072690000|2021-08-04 10:24:50|7208.4|7205.6|7208|7205.2|7208.5|7205.7|7208|7205.2|4
1628072700000|2021-08-04 10:25:00|7208.4|7205.6|7208|7205.2|7208.5|7205.7|7208|7205.2|0
1628072720000|2021-08-04 10:25:20|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|1
1628072730000|2021-08-04 10:25:30|7208.5|7205.7|7206.1|7203.3|7208.5|7205.7|7206.1|7203.3|3
1628072740000|2021-08-04 10:25:40|7206|7203.2|7205.6|7202.8|7206|7203.2|7205.6|7202.8|0
1628072750000|2021-08-04 10:25:50|7205.1|7202.3|7205.1|7202.3|7205.5|7202.7|7205.1|7202.3|0
1628072760000|2021-08-04 10:26:00|7204.6|7201.8|7204.1|7201.3|7204.6|7201.8|7204.1|7201.3|0
1628072780000|2021-08-04 10:26:20|7205.5|7202.7|7205.5|7202.7|7205.6|7202.8|7205.1|7202.3|10
1628072810000|2021-08-04 10:26:50|7203.5|7200.7|7202.5|7199.7|7203.5|7200.7|7201.6|7198.8|80
1628072820000|2021-08-04 10:27:00|7202.1|7199.3|7201.6|7198.8|7202.1|7199.3|7201.6|7198.8|0
1628072830000|2021-08-04 10:27:10|7201.5|7198.7|7203|7200.2|7203.4|7200.6|7201.1|7198.3|15
1628072840000|2021-08-04 10:27:20|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|0
1628072850000|2021-08-04 10:27:30|7202.6|7199.8|7202.5|7199.7|7203.4|7200.6|7202.5|7199.7|7
1628072870000|2021-08-04 10:27:50|7203.4|7200.6|7202.5|7199.7|7203.4|7200.6|7202.5|7199.7|13
1628072880000|2021-08-04 10:28:00|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|5
1628072890000|2021-08-04 10:28:10|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|4
1628072900000|2021-08-04 10:28:20|7202|7199.2|7201.5|7198.7|7202|7199.2|7201.5|7198.7|5
1628072920000|2021-08-04 10:28:40|7202.5|7199.7|7203.4|7200.6|7203.4|7200.6|7202.5|7199.7|13
1628072930000|2021-08-04 10:28:50|7203|7200.2|7201.7|7198.9|7203|7200.2|7201.7|7198.9|3
1628072940000|2021-08-04 10:29:00|7201.6|7198.8|7202.5|7199.7|7202.9|7200.1|7201.6|7198.8|6
1628072950000|2021-08-04 10:29:10|7202.6|7199.8|7202.5|7199.7|7202.6|7199.8|7202.5|7199.7|50
1628072960000|2021-08-04 10:29:20|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|1
1628072970000|2021-08-04 10:29:30|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|0
1628072990000|2021-08-04 10:29:50|7203.4|7200.6|7203|7200.2|7203.4|7200.6|7203|7200.2|9
1628073000000|2021-08-04 10:30:00|7203.4|7200.6|7203.5|7200.7|7203.6|7200.8|7203.4|7200.6|23
1628073010000|2021-08-04 10:30:10|7203.6|7200.8|7205.9|7203.1|7207.4|7204.6|7203.6|7200.8|206
1628073020000|2021-08-04 10:30:20|7205.4|7202.6|7203.5|7200.7|7205.4|7202.6|7203.5|7200.7|4
1628073030000|2021-08-04 10:30:30|7203.4|7200.6|7203|7200.2|7203.4|7200.6|7202.9|7200.1|0
1628073040000|2021-08-04 10:30:40|7203.5|7200.7|7203.4|7200.6|7203.5|7200.7|7203.4|7200.6|0
1628073050000|2021-08-04 10:30:50|7203.5|7200.7|7204.5|7201.7|7204.5|7201.7|7203.5|7200.7|6
1628073060000|2021-08-04 10:31:00|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|4
1628073070000|2021-08-04 10:31:10|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|14
1628073080000|2021-08-04 10:31:20|7206.8|7204|7206.5|7203.7|7206.8|7204|7206.5|7203.7|0
1628073090000|2021-08-04 10:31:30|7207.5|7204.7|7207.5|7204.7|7207.8|7205|7207.5|7204.7|7
1628073100000|2021-08-04 10:31:40|7207.8|7205|7208.5|7205.7|7208.5|7205.7|7207.5|7204.7|1
1628073110000|2021-08-04 10:31:50|7208.3|7205.5|7207.8|7205|7208.3|7205.5|7207.8|7205|5
1628073120000|2021-08-04 10:32:00|7207.5|7204.7|7206.5|7203.7|7207.5|7204.7|7206.5|7203.7|4
1628073130000|2021-08-04 10:32:10|7206.4|7203.6|7205.8|7203|7206.4|7203.6|7205.6|7202.8|1
1628073140000|2021-08-04 10:32:20|7205.4|7202.6|7205.8|7203|7205.8|7203|7205.4|7202.6|0
1628073150000|2021-08-04 10:32:30|7205.9|7203.1|7205.4|7202.6|7205.9|7203.1|7205.4|7202.6|0
1628073160000|2021-08-04 10:32:40|||||||||1
1628073180000|2021-08-04 10:33:00|7206.4|7203.6|7207.8|7205|7208.1|7205.3|7206.4|7203.6|37
1628073190000|2021-08-04 10:33:10|7207.4|7204.6|7205.8|7203|7207.4|7204.6|7205.8|7203|4
1628073200000|2021-08-04 10:33:20|7205.4|7202.6|7206.4|7203.6|7206.4|7203.6|7205.4|7202.6|1
1628073210000|2021-08-04 10:33:30|7206.2|7203.4|7205.4|7202.6|7206.2|7203.4|7205.4|7202.6|26
1628073220000|2021-08-04 10:33:40|7205.8|7203|7205.4|7202.6|7205.8|7203|7205.4|7202.6|3
1628073240000|2021-08-04 10:34:00|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7205.9|7203.1|10
1628073270000|2021-08-04 10:34:30|||||||||25
1628073280000|2021-08-04 10:34:40|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|0
1628073290000|2021-08-04 10:34:50|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|2
1628073300000|2021-08-04 10:35:00|7207.5|7204.7|7208.3|7205.5|7209.3|7206.5|7207.5|7204.7|36
1628073310000|2021-08-04 10:35:10|7208.8|7206|7209.4|7206.6|7209.8|7207|7208.8|7206|0
1628073320000|2021-08-04 10:35:20|7209.5|7206.7|7209.9|7207.1|7210.9|7208.1|7209.5|7206.7|16
1628073330000|2021-08-04 10:35:30|7209.8|7207|7209.4|7206.6|7209.8|7207|7209.4|7206.6|0
1628073340000|2021-08-04 10:35:40|7208.4|7205.6|7207.8|7205|7208.4|7205.6|7207.8|7205|18
1628073350000|2021-08-04 10:35:50|7207.4|7204.6|7208.4|7205.6|7208.8|7206|7207.4|7204.6|0
1628073360000|2021-08-04 10:36:00|7208.8|7206|7210.8|7208|7211.2|7208.4|7208.8|7206|492
1628073370000|2021-08-04 10:36:10|7210.7|7207.9|7211.2|7208.4|7211.2|7208.4|7209.8|7207|349
1628073380000|2021-08-04 10:36:20|7211.3|7208.5|7211.7|7208.9|7212.1|7209.3|7211.3|7208.5|2
1628073390000|2021-08-04 10:36:30|7212.1|7209.3|7211.7|7208.9|7212.1|7209.3|7211.7|7208.9|1
1628073400000|2021-08-04 10:36:40|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|0
1628073410000|2021-08-04 10:36:50|7211.4|7208.6|7212.8|7210|7214.2|7211.4|7211.4|7208.6|33
1628073420000|2021-08-04 10:37:00|7212.7|7209.9|7212.2|7209.4|7212.8|7210|7211.2|7208.4|31
1628073430000|2021-08-04 10:37:10|7211.8|7209|7211.2|7208.4|7212.2|7209.4|7211.2|7208.4|12
1628073440000|2021-08-04 10:37:20|7210.4|7207.6|7210.8|7208|7210.8|7208|7210.4|7207.6|5
1628073450000|2021-08-04 10:37:30|7210.7|7207.9|7210.7|7207.9|7211.2|7208.4|7210.3|7207.5|10
1628073470000|2021-08-04 10:37:50|7210.3|7207.5|7211.2|7208.4|7211.2|7208.4|7210.3|7207.5|2
1628073500000|2021-08-04 10:38:20|||||||||4
1628073520000|2021-08-04 10:38:40|7211.3|7208.5|7211.8|7209|7212.4|7209.6|7211.3|7208.5|9
1628073530000|2021-08-04 10:38:50|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|4
1628073540000|2021-08-04 10:39:00|7211.3|7208.5|7212.2|7209.4|7212.2|7209.4|7211.3|7208.5|1
1628073560000|2021-08-04 10:39:20|7211.7|7208.9|7212.2|7209.4|7212.2|7209.4|7211.3|7208.5|3
1628073570000|2021-08-04 10:39:30|7211.8|7209|7208.4|7205.6|7211.8|7209|7208.2|7205.4|336
1628073580000|2021-08-04 10:39:40|7208.6|7205.8|7209.8|7207|7209.9|7207.1|7208.6|7205.8|4
1628073590000|2021-08-04 10:39:50|7210.2|7207.4|7209.8|7207|7210.3|7207.5|7209.8|7207|2
1628073600000|2021-08-04 10:40:00|7210.2|7207.4|7210.3|7207.5|7210.3|7207.5|7210.2|7207.4|0
1628073610000|2021-08-04 10:40:10|7210.4|7207.6|7211.3|7208.5|7211.3|7208.5|7209.8|7207|27
1628073620000|2021-08-04 10:40:20|7210.4|7207.6|7209.8|7207|7210.4|7207.6|7209.4|7206.6|9
1628073630000|2021-08-04 10:40:30|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|0
1628073640000|2021-08-04 10:40:40|7211.2|7208.4|7211.8|7209|7211.8|7209|7211.2|7208.4|52
1628073650000|2021-08-04 10:40:50|7211.3|7208.5|7211.8|7209|7211.8|7209|7211.2|7208.4|6
1628073660000|2021-08-04 10:41:00|7211.3|7208.5|7211.7|7208.9|7212.2|7209.4|7211.2|7208.4|1
1628073670000|2021-08-04 10:41:10|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|0
1628073680000|2021-08-04 10:41:20|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|1
1628073690000|2021-08-04 10:41:30|7211.2|7208.4|7210.3|7207.5|7211.2|7208.4|7210.3|7207.5|1
1628073700000|2021-08-04 10:41:40|7210.2|7207.4|7209.8|7207|7210.2|7207.4|7209.8|7207|2
1628073710000|2021-08-04 10:41:50|7210.2|7207.4|7211.2|7208.4|7211.2|7208.4|7210.2|7207.4|4
1628073720000|2021-08-04 10:42:00|7210.8|7208|7210.3|7207.5|7210.8|7208|7210.3|7207.5|3
1628073730000|2021-08-04 10:42:10|7210.2|7207.4|7209.3|7206.5|7210.2|7207.4|7209.3|7206.5|2
1628073740000|2021-08-04 10:42:20|7209.2|7206.4|7211.1|7208.3|7211.1|7208.3|7209.2|7206.4|22
1628073750000|2021-08-04 10:42:30|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|0
1628073760000|2021-08-04 10:42:40|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|0
1628073770000|2021-08-04 10:42:50|7210.9|7208.1|7210.8|7208|7210.9|7208.1|7210.8|7208|1
1628073780000|2021-08-04 10:43:00|7211.2|7208.4|7211.8|7209|7211.8|7209|7211.2|7208.4|1
1628073790000|2021-08-04 10:43:10|7212.2|7209.4|7211.8|7209|7212.2|7209.4|7211.8|7209|2
1628073800000|2021-08-04 10:43:20|7212.2|7209.4|7211.8|7209|7212.2|7209.4|7211.8|7209|1
1628073810000|2021-08-04 10:43:30|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|0
1628073820000|2021-08-04 10:43:40|7211.3|7208.5|7212.3|7209.5|7212.3|7209.5|7211.3|7208.5|1
1628073830000|2021-08-04 10:43:50|7211.8|7209|7211.4|7208.6|7212.2|7209.4|7211.4|7208.6|16
1628073840000|2021-08-04 10:44:00|7211.3|7208.5|7211.8|7209|7212.2|7209.4|7210.8|7208|287
1628073850000|2021-08-04 10:44:10|7211.4|7208.6|7211.3|7208.5|7211.8|7209|7211.3|7208.5|1
1628073870000|2021-08-04 10:44:30|7212.1|7209.3|7212.3|7209.5|7212.3|7209.5|7212.1|7209.3|1
1628073880000|2021-08-04 10:44:40|7212.4|7209.6|7213.3|7210.5|7213.3|7210.5|7212.4|7209.6|2
1628073890000|2021-08-04 10:44:50|7213.4|7210.6|7213.8|7211|7214.2|7211.4|7213.4|7210.6|9
1628073900000|2021-08-04 10:45:00|7213.4|7210.6|7212.4|7209.6|7213.4|7210.6|7212|7209.2|3
1628073910000|2021-08-04 10:45:10|7212.3|7209.5|7211.9|7209.1|7212.8|7210|7211.9|7209.1|24
1628073920000|2021-08-04 10:45:20|7211.5|7208.7|7213.8|7211|7213.8|7211|7211.5|7208.7|4
1628073930000|2021-08-04 10:45:30|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|0
1628073940000|2021-08-04 10:45:40|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|4
1628073950000|2021-08-04 10:45:50|7213.2|7210.4|7212.8|7210|7213.2|7210.4|7212.8|7210|1
1628073960000|2021-08-04 10:46:00|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|1
1628073970000|2021-08-04 10:46:10|7212|7209.2|7211.9|7209.1|7212.3|7209.5|7211.9|7209.1|0
1628073980000|2021-08-04 10:46:20|7211.8|7209|7211.4|7208.6|7211.8|7209|7211.4|7208.6|1
1628074000000|2021-08-04 10:46:40|7211.6|7208.8|7213.3|7210.5|7213.3|7210.5|7211.6|7208.8|5
1628074010000|2021-08-04 10:46:50|7213.4|7210.6|7214.4|7211.6|7214.4|7211.6|7213.4|7210.6|50
1628074020000|2021-08-04 10:47:00|7214.3|7211.5|7214.8|7212|7214.8|7212|7213.8|7211|1
1628074030000|2021-08-04 10:47:10|7215.2|7212.4|7216.4|7213.6|7216.4|7213.6|7215.2|7212.4|22
1628074060000|2021-08-04 10:47:40|7216.8|7214|7216.3|7213.5|7216.8|7214|7215.8|7213|4
1628074070000|2021-08-04 10:47:50|7216.2|7213.4|7215.8|7213|7216.2|7213.4|7215.8|7213|5
1628074080000|2021-08-04 10:48:00|7216.2|7213.4|7215.4|7212.6|7217.3|7214.5|7215.4|7212.6|29
1628074090000|2021-08-04 10:48:10|||||||||1
1628074100000|2021-08-04 10:48:20|7215.3|7212.5|7214.3|7211.5|7215.3|7212.5|7213.8|7211|5
1628074110000|2021-08-04 10:48:30|||||||||5
1628074120000|2021-08-04 10:48:40|7214.4|7211.6|7214.4|7211.6|7214.8|7212|7214.4|7211.6|0
1628074130000|2021-08-04 10:48:50|7214.3|7211.5|7213.4|7210.6|7214.3|7211.5|7213.4|7210.6|5
1628074140000|2021-08-04 10:49:00|7213.8|7211|7215.4|7212.6|7215.8|7213|7213.8|7211|60
1628074160000|2021-08-04 10:49:20|||||||||1
1628074170000|2021-08-04 10:49:30|7215.3|7212.5|7215.4|7212.6|7215.8|7213|7215.3|7212.5|0
1628074180000|2021-08-04 10:49:40|7215.3|7212.5|7215.3|7212.5|7215.3|7212.5|7215.3|7212.5|0
1628074190000|2021-08-04 10:49:50|7215.2|7212.4|7214.4|7211.6|7215.2|7212.4|7214.4|7211.6|6
1628074210000|2021-08-04 10:50:10|7214.8|7212|7216.8|7214|7216.8|7214|7214.8|7212|10
1628074220000|2021-08-04 10:50:20|7216.4|7213.6|7217.8|7215|7217.8|7215|7216.4|7213.6|2
1628074230000|2021-08-04 10:50:30|7217.9|7215.1|7217.4|7214.6|7217.9|7215.1|7217.4|7214.6|1
1628074240000|2021-08-04 10:50:40|7217.3|7214.5|7216.4|7213.6|7217.3|7214.5|7215.4|7212.6|31
1628074250000|2021-08-04 10:50:50|7216.8|7214|7216.3|7213.5|7216.8|7214|7216.3|7213.5|2
1628074260000|2021-08-04 10:51:00|7216.4|7213.6|7216.4|7213.6|7216.8|7214|7216.4|7213.6|3
1628074270000|2021-08-04 10:51:10|7216.3|7213.5|7216.9|7214.1|7216.9|7214.1|7216.3|7213.5|6
1628074280000|2021-08-04 10:51:20|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|0
1628074290000|2021-08-04 10:51:30|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|0
1628074310000|2021-08-04 10:51:50|||||||||1
1628074320000|2021-08-04 10:52:00|7217.8|7215|7218.4|7215.6|7218.4|7215.6|7217.4|7214.6|32
1628074330000|2021-08-04 10:52:10|7218.8|7216|7218.8|7216|7218.8|7216|7218.4|7215.6|1
1628074340000|2021-08-04 10:52:20|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|0
1628074350000|2021-08-04 10:52:30|||||||||2
1628074360000|2021-08-04 10:52:40|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|1
1628074370000|2021-08-04 10:52:50|7219.3|7216.5|7221.4|7218.6|7221.4|7218.6|7219.3|7216.5|60
1628074380000|2021-08-04 10:53:00|7220.4|7217.6|7221.2|7218.4|7221.2|7218.4|7219.4|7216.6|66
1628074390000|2021-08-04 10:53:10|7221.4|7218.6|7220.3|7217.5|7221.4|7218.6|7219.8|7217|34
1628074400000|2021-08-04 10:53:20|7220.4|7217.6|7220.4|7217.6|7221.4|7218.6|7220.4|7217.6|190
1628074410000|2021-08-04 10:53:30|7220.3|7217.5|7221.3|7218.5|7221.3|7218.5|7220.3|7217.5|44
1628074420000|2021-08-04 10:53:40|7221.4|7218.6|7221.3|7218.5|7221.4|7218.6|7221.3|7218.5|23
1628074430000|2021-08-04 10:53:50|7221.4|7218.6|7221.5|7218.7|7221.5|7218.7|7221.4|7218.6|58
1628074440000|2021-08-04 10:54:00|7220.4|7217.6|7221.4|7218.6|7221.5|7218.7|7220.4|7217.6|299
1628074450000|2021-08-04 10:54:10|7221.3|7218.5|7220.4|7217.6|7221.3|7218.5|7220.4|7217.6|1
1628074460000|2021-08-04 10:54:20|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|1
1628074470000|2021-08-04 10:54:30|7221.4|7218.6|7221.2|7218.4|7221.4|7218.6|7220.4|7217.6|1
1628074480000|2021-08-04 10:54:40|7221.3|7218.5|7220.4|7217.6|7221.3|7218.5|7220.4|7217.6|9
1628074490000|2021-08-04 10:54:50|7220.3|7217.5|7217.4|7214.6|7220.3|7217.5|7217.4|7214.6|577
1628074500000|2021-08-04 10:55:00|7217.8|7215|7219.3|7216.5|7219.3|7216.5|7217.4|7214.6|17
1628074520000|2021-08-04 10:55:20|7219.2|7216.4|7217.9|7215.1|7219.2|7216.4|7217.9|7215.1|3
1628074530000|2021-08-04 10:55:30|7217.8|7215|7217.8|7215|7217.8|7215|7217.8|7215|0
1628074540000|2021-08-04 10:55:40|7217.4|7214.6|7216.4|7213.6|7217.4|7214.6|7216.4|7213.6|3
1628074550000|2021-08-04 10:55:50|||||||||1
1628074570000|2021-08-04 10:56:10|7216.2|7213.4|7215.4|7212.6|7216.2|7213.4|7215.4|7212.6|17
1628074580000|2021-08-04 10:56:20|7215.3|7212.5|7214.4|7211.6|7215.3|7212.5|7214.4|7211.6|5
1628074590000|2021-08-04 10:56:30|||||||||6
1628074600000|2021-08-04 10:56:40|7214.3|7211.5|7212.9|7210.1|7214.3|7211.5|7212.4|7209.6|6
1628074610000|2021-08-04 10:56:50|7212.4|7209.6|7212.4|7209.6|7213.4|7210.6|7212.4|7209.6|17
1628074620000|2021-08-04 10:57:00|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|2
1628074630000|2021-08-04 10:57:10|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|0
1628074640000|2021-08-04 10:57:20|7212.9|7210.1|7211.4|7208.6|7212.9|7210.1|7211.4|7208.6|26
1628074650000|2021-08-04 10:57:30|7211.3|7208.5|7211.4|7208.6|7211.4|7208.6|7211.3|7208.5|5
1628074660000|2021-08-04 10:57:40|7211.5|7208.7|7212.3|7209.5|7212.3|7209.5|7211.5|7208.7|1
1628074670000|2021-08-04 10:57:50|7211.9|7209.1|7212.3|7209.5|7212.3|7209.5|7211.8|7209|0
1628074680000|2021-08-04 10:58:00|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|0
1628074690000|2021-08-04 10:58:10|7212.3|7209.5|7211.4|7208.6|7212.3|7209.5|7211.4|7208.6|1
1628074700000|2021-08-04 10:58:20|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|6
1628074710000|2021-08-04 10:58:30|7211.4|7208.6|7210.4|7207.6|7211.4|7208.6|7210.4|7207.6|6
1628074720000|2021-08-04 10:58:40|7210.3|7207.5|7209.8|7207|7210.3|7207.5|7209.4|7206.6|60
1628074730000|2021-08-04 10:58:50|7209.3|7206.5|7209.9|7207.1|7209.9|7207.1|7209.3|7206.5|1
1628074740000|2021-08-04 10:59:00|7209.5|7206.7|7209.8|7207|7209.8|7207|7209.4|7206.6|3
1628074750000|2021-08-04 10:59:10|7210.3|7207.5|7209.4|7206.6|7210.3|7207.5|7209.4|7206.6|3
1628074770000|2021-08-04 10:59:30|7209.3|7206.5|7208.4|7205.6|7209.3|7206.5|7207.9|7205.1|10
1628074780000|2021-08-04 10:59:40|7208.8|7206|7209.4|7206.6|7209.4|7206.6|7208.8|7206|5
1628074790000|2021-08-04 10:59:50|7208.4|7205.6|7208.8|7206|7208.8|7206|7208.4|7205.6|16
1628074800000|2021-08-04 11:00:00|7209.3|7206.5|7209.3|7206.5|7209.4|7206.6|7208.5|7205.7|4
1628074810000|2021-08-04 11:00:10|7208.9|7206.1|7205.9|7203.1|7208.9|7206.1|7205.3|7202.5|145
1628074820000|2021-08-04 11:00:20|7205.5|7202.7|7207.8|7205|7207.8|7205|7205.4|7202.6|16
1628074830000|2021-08-04 11:00:30|7207.4|7204.6|7207.5|7204.7|7207.9|7205.1|7207.4|7204.6|11
1628074840000|2021-08-04 11:00:40|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|0
1628074850000|2021-08-04 11:00:50|7207.5|7204.7|7207.5|7204.7|7207.9|7205.1|7207.5|7204.7|0
1628074860000|2021-08-04 11:01:00|7206.6|7203.8|7206|7203.2|7206.6|7203.8|7206|7203.2|9
1628074870000|2021-08-04 11:01:10|7206.4|7203.6|7206.9|7204.1|7206.9|7204.1|7206.4|7203.6|6
1628074880000|2021-08-04 11:01:20|7206.5|7203.7|7207.4|7204.6|7207.4|7204.6|7206.5|7203.7|0
1628074900000|2021-08-04 11:01:40|7206.5|7203.7|7206.4|7203.6|7206.5|7203.7|7206.4|7203.6|3
1628074910000|2021-08-04 11:01:50|7206.3|7203.5|7205.5|7202.7|7206.3|7203.5|7205.5|7202.7|2
1628074920000|2021-08-04 11:02:00|7206|7203.2|7205.5|7202.7|7206|7203.2|7205.5|7202.7|1
1628074930000|2021-08-04 11:02:10|7205.3|7202.5|7202.4|7199.6|7205.3|7202.5|7202|7199.2|61
1628074940000|2021-08-04 11:02:20|7202|7199.2|7200.4|7197.6|7202|7199.2|7200.4|7197.6|14
1628074950000|2021-08-04 11:02:30|7200.5|7197.7|7198.5|7195.7|7201.3|7198.5|7198.5|7195.7|15
1628074960000|2021-08-04 11:02:40|7197.4|7194.6|7195.5|7192.7|7197.4|7194.6|7194.8|7192|296
1628074970000|2021-08-04 11:02:50|7195.8|7193|7193.4|7190.6|7195.9|7193.1|7193.4|7190.6|33
1628074980000|2021-08-04 11:03:00|7193|7190.2|7180.4|7177.6|7193|7190.2|7179.3|7176.5|448
1628074990000|2021-08-04 11:03:10|7179.8|7177|7183|7180.2|7184.4|7181.6|7179.4|7176.6|159
1628075000000|2021-08-04 11:03:20|7183.8|7181|7184.8|7182|7186.9|7184.1|7183.8|7181|138
1628075010000|2021-08-04 11:03:30|7184.4|7181.6|7186.4|7183.6|7186.9|7184.1|7184.4|7181.6|21
1628075020000|2021-08-04 11:03:40|7186.8|7184|7184.8|7182|7186.8|7184|7184.4|7181.6|54
1628075030000|2021-08-04 11:03:50|7185.2|7182.4|7181.8|7179|7185.4|7182.6|7181.8|7179|21
1628075040000|2021-08-04 11:04:00|7181.3|7178.5|7187.5|7184.7|7188.4|7185.6|7180.9|7178.1|148
1628075050000|2021-08-04 11:04:10|7187.9|7185.1|7187.4|7184.6|7188.8|7186|7187.4|7184.6|11
1628075060000|2021-08-04 11:04:20|7187.8|7185|7185.9|7183.1|7187.8|7185|7185.4|7182.6|141
1628075070000|2021-08-04 11:04:30|7185.8|7183|7179.4|7176.6|7186.4|7183.6|7179.4|7176.6|458
1628075080000|2021-08-04 11:04:40|7180.2|7177.4|7176.8|7174|7180.3|7177.5|7175.4|7172.6|84
1628075090000|2021-08-04 11:04:50|7177.4|7174.6|7176.8|7174|7178.8|7176|7175.4|7172.6|163
1628075100000|2021-08-04 11:05:00|7176.4|7173.6|7178.9|7176.1|7179.4|7176.6|7176.4|7173.6|86
1628075110000|2021-08-04 11:05:10|7179.3|7176.5|7177.8|7175|7179.8|7177|7176.4|7173.6|18
1628075120000|2021-08-04 11:05:20|7177.4|7174.6|7177.5|7174.7|7179.3|7176.5|7177.4|7174.6|44
1628075130000|2021-08-04 11:05:30|7176.8|7174|7182.4|7179.6|7182.4|7179.6|7176.4|7173.6|165
1628075140000|2021-08-04 11:05:40|7182.5|7179.7|7183.8|7181|7184.8|7182|7182.4|7179.6|126
1628075150000|2021-08-04 11:05:50|7183.4|7180.6|7182.4|7179.6|7183.4|7180.6|7181.4|7178.6|17
1628075160000|2021-08-04 11:06:00|7181.4|7178.6|7181|7178.2|7181.4|7178.6|7180.4|7177.6|15
1628075170000|2021-08-04 11:06:10|7181.4|7178.6|7180|7177.2|7181.5|7178.7|7179.4|7176.6|12
1628075180000|2021-08-04 11:06:20|7179.6|7176.8|7179.9|7177.1|7180|7177.2|7179.4|7176.6|15
1628075190000|2021-08-04 11:06:30|7180|7177.2|7177.4|7174.6|7180|7177.2|7177.4|7174.6|24
1628075200000|2021-08-04 11:06:40|7176.4|7173.6|7177|7174.2|7177.4|7174.6|7175.4|7172.6|55
1628075210000|2021-08-04 11:06:50|7176.4|7173.6|7176.4|7173.6|7177.4|7174.6|7175.4|7172.6|4
1628075220000|2021-08-04 11:07:00|7176|7173.2|7175.4|7172.6|7176|7173.2|7174.6|7171.8|3
1628075230000|2021-08-04 11:07:10|7176|7173.2|7176.9|7174.1|7176.9|7174.1|7175.5|7172.7|10
1628075240000|2021-08-04 11:07:20|7177.4|7174.6|7177.9|7175.1|7177.9|7175.1|7176.5|7173.7|9
1628075250000|2021-08-04 11:07:30|7177.5|7174.7|7172.9|7170.1|7178.4|7175.6|7172.5|7169.7|140
1628075260000|2021-08-04 11:07:40|7173|7170.2|7169.6|7166.8|7173|7170.2|7169.6|7166.8|23
1628075270000|2021-08-04 11:07:50|7169.4|7166.6|7171.4|7168.6|7172.4|7169.6|7169.4|7166.6|30
1628075280000|2021-08-04 11:08:00|7172|7169.2|7173.9|7171.1|7174|7171.2|7172|7169.2|17
1628075290000|2021-08-04 11:08:10|7173.1|7170.3|7171.8|7169|7174|7171.2|7171.4|7168.6|42
1628075300000|2021-08-04 11:08:20|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7170.5|7167.7|260
1628075310000|2021-08-04 11:08:30|7171.5|7168.7|7165.4|7162.6|7171.5|7168.7|7162|7159.2|481
1628075320000|2021-08-04 11:08:40|7166|7163.2|7163.9|7161.1|7167.8|7165|7162.5|7159.7|86
1628075330000|2021-08-04 11:08:50|7164|7161.2|7164.4|7161.6|7165.8|7163|7164|7161.2|26
1628075340000|2021-08-04 11:09:00|7164.8|7162|7168.4|7165.6|7168.8|7166|7164.4|7161.6|39
1628075350000|2021-08-04 11:09:10|7168.8|7166|7170.8|7168|7170.8|7168|7168.4|7165.6|25
1628075360000|2021-08-04 11:09:20|7170.9|7168.1|7171.4|7168.6|7171.4|7168.6|7170.4|7167.6|13
1628075370000|2021-08-04 11:09:30|7171.2|7168.4|7171.4|7168.6|7171.4|7168.6|7170.4|7167.6|22
1628075380000|2021-08-04 11:09:40|7172.4|7169.6|7174.8|7172|7175.4|7172.6|7171.4|7168.6|223
1628075390000|2021-08-04 11:09:50|7175.2|7172.4|7175.9|7173.1|7175.9|7173.1|7175.2|7172.4|19
1628075400000|2021-08-04 11:10:00|7175.8|7173|7170.3|7167.5|7175.9|7173.1|7170.3|7167.5|130
1628075410000|2021-08-04 11:10:10|7172.4|7169.6|7161.4|7158.6|7172.4|7169.6|7161.4|7158.6|397
1628075420000|2021-08-04 11:10:20|7162|7159.2|7161.4|7158.6|7163.8|7161|7160.4|7157.6|50
1628075430000|2021-08-04 11:10:30|7161.8|7159|7161|7158.2|7163.4|7160.6|7161|7158.2|29
1628075440000|2021-08-04 11:10:40|7160.8|7158|7158.2|7155.4|7160.8|7158|7153.8|7151|301
1628075450000|2021-08-04 11:10:50|7158|7155.2|7155.8|7153|7158.8|7156|7153.8|7151|62
1628075460000|2021-08-04 11:11:00|7156.4|7153.6|7156.6|7153.8|7156.8|7154|7153.4|7150.6|50
1628075470000|2021-08-04 11:11:10|7156.8|7154|7159.4|7156.6|7160.4|7157.6|7156.8|7154|39
1628075480000|2021-08-04 11:11:20|7159.8|7157|7157.4|7154.6|7159.8|7157|7157.4|7154.6|18
1628075490000|2021-08-04 11:11:30|7156.6|7153.8|7155|7152.2|7156.6|7153.8|7154|7151.2|94
1628075500000|2021-08-04 11:11:40|7155.4|7152.6|7154.8|7152|7155.8|7153|7153.8|7151|19
1628075510000|2021-08-04 11:11:50|7151.8|7149|7150.4|7147.6|7151.8|7149|7149|7146.2|128
1628075520000|2021-08-04 11:12:00|7150|7147.2|7149.8|7147|7150.3|7147.5|7148.4|7145.6|78
1628075530000|2021-08-04 11:12:10|7149.4|7146.6|7151.8|7149|7152.9|7150.1|7149.4|7146.6|75
1628075540000|2021-08-04 11:12:20|7152.2|7149.4|7154.3|7151.5|7154.3|7151.5|7149.9|7147.1|35
1628075550000|2021-08-04 11:12:30|7154.4|7151.6|7162.3|7159.5|7164.8|7162|7154.4|7151.6|70
1628075560000|2021-08-04 11:12:40|7162.8|7160|7161.8|7159|7163.8|7161|7160.4|7157.6|11
1628075570000|2021-08-04 11:12:50|7162.4|7159.6|7160.8|7158|7162.9|7160.1|7160.4|7157.6|74
1628075580000|2021-08-04 11:13:00|7161.4|7158.6|7165.4|7162.6|7165.4|7162.6|7161.4|7158.6|97
1628075590000|2021-08-04 11:13:10|7166.3|7163.5|7169.3|7166.5|7170.3|7167.5|7165.8|7163|86
1628075600000|2021-08-04 11:13:20|7170.1|7167.3|7170.7|7167.9|7171.3|7168.5|7169.2|7166.4|54
1628075610000|2021-08-04 11:13:30|7170.2|7167.4|7169.8|7167|7170.6|7167.8|7169.2|7166.4|24
1628075620000|2021-08-04 11:13:40|7169.6|7166.8|7170.2|7167.4|7170.2|7167.4|7169.1|7166.3|53
1628075630000|2021-08-04 11:13:50|7169.8|7167|7169.6|7166.8|7170.2|7167.4|7169.6|7166.8|45
1628075640000|2021-08-04 11:14:00|7170.2|7167.4|7172.2|7169.4|7172.2|7169.4|7170.2|7167.4|33
1628075650000|2021-08-04 11:14:10|7172.7|7169.9|7172.3|7169.5|7173.2|7170.4|7172.3|7169.5|11
1628075660000|2021-08-04 11:14:20|7172.8|7170|7170.8|7168|7174.1|7171.3|7170.3|7167.5|31
1628075670000|2021-08-04 11:14:30|7171.2|7168.4|7170.2|7167.4|7171.2|7168.4|7168.3|7165.5|23
1628075680000|2021-08-04 11:14:40|7170.6|7167.8|7173.2|7170.4|7173.2|7170.4|7170.6|7167.8|13
1628075690000|2021-08-04 11:14:50|7172.3|7169.5|7171.8|7169|7172.8|7170|7170.3|7167.5|153
1628075700000|2021-08-04 11:15:00|7171.2|7168.4|7168.2|7165.4|7172.2|7169.4|7167.2|7164.4|73
1628075710000|2021-08-04 11:15:10|7168.3|7165.5|7169.2|7166.4|7171.2|7168.4|7168.3|7165.5|107
1628075720000|2021-08-04 11:15:20|7169.1|7166.3|7167.2|7164.4|7169.2|7166.4|7167.2|7164.4|32
1628075730000|2021-08-04 11:15:30|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|11
1628075740000|2021-08-04 11:15:40|7167.2|7164.4|7167.3|7164.5|7168.2|7165.4|7167.2|7164.4|15
1628075750000|2021-08-04 11:15:50|7167.1|7164.3|7169.6|7166.8|7169.6|7166.8|7167.1|7164.3|100
1628075760000|2021-08-04 11:16:00|7169.2|7166.4|7168.2|7165.4|7170.2|7167.4|7167.1|7164.3|85
1628075770000|2021-08-04 11:16:10|7167.4|7164.6|7165.6|7162.8|7167.4|7164.6|7164.8|7162|117
1628075780000|2021-08-04 11:16:20|7165.8|7163|7165.2|7162.4|7165.8|7163|7165.2|7162.4|3
1628075790000|2021-08-04 11:16:30|7164.8|7162|7162.3|7159.5|7164.8|7162|7161.3|7158.5|140
1628075800000|2021-08-04 11:16:40|7161.8|7159|7159.8|7157|7161.8|7159|7159.8|7157|115
1628075810000|2021-08-04 11:16:50|7160|7157.2|7162.8|7160|7163.8|7161|7160|7157.2|42
1628075820000|2021-08-04 11:17:00|7162.4|7159.6|7168.4|7165.6|7168.8|7166|7162.4|7159.6|66
1628075830000|2021-08-04 11:17:10|7168.8|7166|7170.3|7167.5|7170.3|7167.5|7167.8|7165|9
1628075840000|2021-08-04 11:17:20|7169.6|7166.8|7168.4|7165.6|7169.8|7167|7168.4|7165.6|13
1628075850000|2021-08-04 11:17:30|7168.8|7166|7168.4|7165.6|7169.8|7167|7167.4|7164.6|13
1628075860000|2021-08-04 11:17:40|7169.4|7166.6|7169.8|7167|7170.3|7167.5|7169.4|7166.6|27
1628075870000|2021-08-04 11:17:50|7169.4|7166.6|7169.5|7166.7|7171.3|7168.5|7169.4|7166.6|12
1628075880000|2021-08-04 11:18:00|7169.4|7166.6|7169.9|7167.1|7171.3|7168.5|7169.4|7166.6|34
1628075890000|2021-08-04 11:18:10|7170.9|7168.1|7171|7168.2|7171.8|7169|7170.9|7168.1|26
1628075900000|2021-08-04 11:18:20|7170.6|7167.8|7172.3|7169.5|7172.3|7169.5|7170.5|7167.7|2
1628075910000|2021-08-04 11:18:30|7172.4|7169.6|7172.9|7170.1|7173.4|7170.6|7171.4|7168.6|29
1628075920000|2021-08-04 11:18:40|7172.8|7170|7176.3|7173.5|7176.3|7173.5|7172.8|7170|92
1628075930000|2021-08-04 11:18:50|7176.5|7173.7|7177.4|7174.6|7178.4|7175.6|7175.8|7173|74
1628075940000|2021-08-04 11:19:00|7179.3|7176.5|7179.8|7177|7181.3|7178.5|7179.3|7176.5|142
1628075950000|2021-08-04 11:19:10|7179|7176.2|7177.8|7175|7179|7176.2|7177.2|7174.4|59
1628075960000|2021-08-04 11:19:20|7178.2|7175.4|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|15
1628075970000|2021-08-04 11:19:30|7176.8|7174|7177.2|7174.4|7177.8|7175|7176.2|7173.4|4
1628075980000|2021-08-04 11:19:40|7178.2|7175.4|7176.8|7174|7178.8|7176|7176.8|7174|94
1628075990000|2021-08-04 11:19:50|7175.8|7173|7176.2|7173.4|7176.2|7173.4|7175.8|7173|4
1628076000000|2021-08-04 11:20:00|7175.8|7173|7174.8|7172|7176.2|7173.4|7174.8|7172|54
1628076010000|2021-08-04 11:20:10|7175.2|7172.4|7173.8|7171|7175.2|7172.4|7173.2|7170.4|27
1628076020000|2021-08-04 11:20:20|7174.2|7171.4|7173.3|7170.5|7174.2|7171.4|7173.3|7170.5|2
1628076030000|2021-08-04 11:20:30|7175.2|7172.4|7173.3|7170.5|7175.2|7172.4|7173.3|7170.5|40
1628076040000|2021-08-04 11:20:40|7173.1|7170.3|7174.4|7171.6|7174.4|7171.6|7172.7|7169.9|48
1628076050000|2021-08-04 11:20:50|7173.8|7171|7173.8|7171|7173.8|7171|7173.4|7170.6|6
1628076060000|2021-08-04 11:21:00|7174.4|7171.6|7174.8|7172|7174.8|7172|7174.4|7171.6|2
1628076070000|2021-08-04 11:21:10|7174.4|7171.6|7172.4|7169.6|7174.8|7172|7172.4|7169.6|17
1628076080000|2021-08-04 11:21:20|7172.8|7170|7174.8|7172|7174.8|7172|7172.8|7170|24
1628076090000|2021-08-04 11:21:30|7174.4|7171.6|7172.9|7170.1|7174.4|7171.6|7172.4|7169.6|7
1628076100000|2021-08-04 11:21:40|7173.4|7170.6|7174.9|7172.1|7174.9|7172.1|7172.8|7170|19
1628076110000|2021-08-04 11:21:50|7176.9|7174.1|7178.3|7175.5|7178.4|7175.6|7176.9|7174.1|121
1628076120000|2021-08-04 11:22:00|7177.9|7175.1|7175.9|7173.1|7178.3|7175.5|7175.4|7172.6|30
1628076130000|2021-08-04 11:22:10|7175.8|7173|7177.3|7174.5|7177.4|7174.6|7175.8|7173|9
1628076160000|2021-08-04 11:22:40|7176.4|7173.6|7176.3|7173.5|7176.4|7173.6|7176.3|7173.5|6
1628076170000|2021-08-04 11:22:50|7175.4|7172.6|7175.4|7172.6|7176.3|7173.5|7175.4|7172.6|23
1628076190000|2021-08-04 11:23:10|7174.8|7172|7174.8|7172|7174.8|7172|7174.4|7171.6|22
1628076200000|2021-08-04 11:23:20|7175.2|7172.4|7177.2|7174.4|7177.2|7174.4|7175.2|7172.4|14
1628076210000|2021-08-04 11:23:30|7177.4|7174.6|7171.3|7168.5|7177.4|7174.6|7170.5|7167.7|179
1628076220000|2021-08-04 11:23:40|7171.2|7168.4|7170.4|7167.6|7171.2|7168.4|7170.4|7167.6|32
1628076230000|2021-08-04 11:23:50|7170.9|7168.1|7170.8|7168|7171|7168.2|7170.8|7168|43
1628076240000|2021-08-04 11:24:00|7171.8|7169|7172.9|7170.1|7173.8|7171|7171.8|7169|11
1628076250000|2021-08-04 11:24:10|7172.8|7170|7173.8|7171|7174.8|7172|7172.8|7170|4
1628076260000|2021-08-04 11:24:20|7174.3|7171.5|7175.8|7173|7175.8|7173|7174.3|7171.5|1
1628076270000|2021-08-04 11:24:30|7175.9|7173.1|7175.3|7172.5|7176.8|7174|7175.3|7172.5|16
1628076280000|2021-08-04 11:24:40|7176.3|7173.5|7175.3|7172.5|7176.3|7173.5|7175.3|7172.5|4
1628076290000|2021-08-04 11:24:50|7175.9|7173.1|7175.8|7173|7176.3|7173.5|7175.4|7172.6|12
1628076300000|2021-08-04 11:25:00|7176.3|7173.5|7177.8|7175|7179.3|7176.5|7176.3|7173.5|26
1628076310000|2021-08-04 11:25:10|7178.3|7175.5|7176.3|7173.5|7178.3|7175.5|7175.9|7173.1|9
1628076320000|2021-08-04 11:25:20|7175.4|7172.6|7175.4|7172.6|7175.9|7173.1|7175.4|7172.6|4
1628076330000|2021-08-04 11:25:30|7174.2|7171.4|7173.8|7171|7174.2|7171.4|7171.8|7169|95
1628076340000|2021-08-04 11:25:40|7173.4|7170.6|7170.7|7167.9|7173.8|7171|7170|7167.2|31
1628076350000|2021-08-04 11:25:50|7171.2|7168.4|7171.9|7169.1|7172.8|7170|7171.2|7168.4|34
1628076360000|2021-08-04 11:26:00|7172.3|7169.5|7173.4|7170.6|7173.8|7171|7172.3|7169.5|17
1628076370000|2021-08-04 11:26:10|7173.8|7171|7173.4|7170.6|7173.8|7171|7173.4|7170.6|11
1628076380000|2021-08-04 11:26:20|7173.8|7171|7171.8|7169|7173.8|7171|7170.8|7168|47
1628076390000|2021-08-04 11:26:30|7172.2|7169.4|7172.8|7170|7172.8|7170|7172.2|7169.4|0
1628076400000|2021-08-04 11:26:40|7171.6|7168.8|7171.8|7169|7171.8|7169|7171.6|7168.8|16
1628076410000|2021-08-04 11:26:50|7171|7168.2|7171.8|7169|7171.8|7169|7170.8|7168|2
1628076420000|2021-08-04 11:27:00|7172.2|7169.4|7172.8|7170|7173.3|7170.5|7172.2|7169.4|3
1628076430000|2021-08-04 11:27:10|7173.3|7170.5|7173.8|7171|7174.8|7172|7173.3|7170.5|35
1628076440000|2021-08-04 11:27:20|7173.4|7170.6|7173.4|7170.6|7174.3|7171.5|7173.4|7170.6|36
1628076450000|2021-08-04 11:27:30|7173.8|7171|7173.8|7171|7174.3|7171.5|7173.8|7171|4
1628076460000|2021-08-04 11:27:40|7173.4|7170.6|7173.8|7171|7173.8|7171|7173.4|7170.6|2
1628076470000|2021-08-04 11:27:50|7173.7|7170.9|7171.8|7169|7173.7|7170.9|7171.3|7168.5|9
1628076480000|2021-08-04 11:28:00|7171.4|7168.6|7172.4|7169.6|7172.4|7169.6|7171.4|7168.6|14
1628076490000|2021-08-04 11:28:10|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|3
1628076500000|2021-08-04 11:28:20|7172.2|7169.4|7171.8|7169|7172.2|7169.4|7171.8|7169|3
1628076510000|2021-08-04 11:28:30|7172.3|7169.5|7173.8|7171|7173.8|7171|7172.3|7169.5|8
1628076520000|2021-08-04 11:28:40|7173.3|7170.5|7170|7167.2|7173.3|7170.5|7170|7167.2|7
1628076530000|2021-08-04 11:28:50|7169.8|7167|7166.8|7164|7169.8|7167|7166.8|7164|23
1628076540000|2021-08-04 11:29:00|7167.3|7164.5|7166.3|7163.5|7167.8|7165|7166.3|7163.5|38
1628076550000|2021-08-04 11:29:10|7164.7|7161.9|7165.9|7163.1|7166.3|7163.5|7164.3|7161.5|162
1628076560000|2021-08-04 11:29:20|7165.8|7163|7167.4|7164.6|7167.8|7165|7165.8|7163|8
1628076570000|2021-08-04 11:29:30|7167.6|7164.8|7167.8|7165|7168.4|7165.6|7166.8|7164|10
1628076580000|2021-08-04 11:29:40|7168.4|7165.6|7169.3|7166.5|7169.3|7166.5|7168.4|7165.6|3
1628076590000|2021-08-04 11:29:50|7169.5|7166.7|7170.3|7167.5|7170.8|7168|7169.5|7166.7|14
1628076600000|2021-08-04 11:30:00|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|7
1628076610000|2021-08-04 11:30:10|7169.4|7166.6|7167.3|7164.5|7170.3|7167.5|7167.3|7164.5|106
1628076620000|2021-08-04 11:30:20|7167.2|7164.4|7163.8|7161|7167.2|7164.4|7163.8|7161|11
1628076630000|2021-08-04 11:30:30|7164.4|7161.6|7163.4|7160.6|7164.8|7162|7162.9|7160.1|22
1628076640000|2021-08-04 11:30:40|7163.6|7160.8|7165.3|7162.5|7165.3|7162.5|7163.6|7160.8|8
1628076650000|2021-08-04 11:30:50|7165.4|7162.6|7166.8|7164|7166.8|7164|7165.4|7162.6|5
1628076660000|2021-08-04 11:31:00|7167.2|7164.4|7168.3|7165.5|7168.4|7165.6|7167.2|7164.4|2
1628076670000|2021-08-04 11:31:10|7168.4|7165.6|7168.8|7166|7168.8|7166|7168.4|7165.6|2
1628076680000|2021-08-04 11:31:20|7168.9|7166.1|7167.8|7165|7169.3|7166.5|7167.8|7165|6
1628076690000|2021-08-04 11:31:30|7168.2|7165.4|7167.4|7164.6|7168.4|7165.6|7167.4|7164.6|6
1628076700000|2021-08-04 11:31:40|7168.3|7165.5|7169.4|7166.6|7169.4|7166.6|7168.3|7165.5|5
1628076710000|2021-08-04 11:31:50|7169.9|7167.1|7168.8|7166|7169.9|7167.1|7168.4|7165.6|7
1628076720000|2021-08-04 11:32:00|7169.2|7166.4|7172.2|7169.4|7172.2|7169.4|7169.2|7166.4|4
1628076730000|2021-08-04 11:32:10|7172.3|7169.5|7174.3|7171.5|7174.3|7171.5|7171.9|7169.1|6
1628076740000|2021-08-04 11:32:20|7173.9|7171.1|7171.8|7169|7174.4|7171.6|7171.8|7169|18
1628076750000|2021-08-04 11:32:30|7172.6|7169.8|7171.8|7169|7172.8|7170|7171.8|7169|0
1628076760000|2021-08-04 11:32:40|7171.4|7168.6|7171.3|7168.5|7171.8|7169|7171.3|7168.5|0
1628076770000|2021-08-04 11:32:50|7171.2|7168.4|7169.4|7166.6|7171.2|7168.4|7169.4|7166.6|2
1628076780000|2021-08-04 11:33:00|7168.8|7166|7172.8|7170|7173.8|7171|7168.8|7166|10
1628076790000|2021-08-04 11:33:10|7173.8|7171|7173.8|7171|7173.8|7171|7173.4|7170.6|1
1628076800000|2021-08-04 11:33:20|7173.4|7170.6|7172.8|7170|7174.3|7171.5|7172.8|7170|4
1628076810000|2021-08-04 11:33:30|7173.8|7171|7173|7170.2|7173.8|7171|7173|7170.2|16
1628076820000|2021-08-04 11:33:40|7172.8|7170|7173.8|7171|7173.8|7171|7172.4|7169.6|3
1628076830000|2021-08-04 11:33:50|7172.8|7170|7170.4|7167.6|7172.8|7170|7170.4|7167.6|1
1628076840000|2021-08-04 11:34:00|7170.3|7167.5|7172.9|7170.1|7173.8|7171|7169.8|7167|19
1628076850000|2021-08-04 11:34:10|7172.8|7170|7173.4|7170.6|7173.4|7170.6|7172.8|7170|0
1628076860000|2021-08-04 11:34:20|7173.8|7171|7172.9|7170.1|7173.8|7171|7172.9|7170.1|4
1628076870000|2021-08-04 11:34:30|7172.8|7170|7174.8|7172|7174.8|7172|7172.8|7170|1
1628076880000|2021-08-04 11:34:40|7176.3|7173.5|7175.8|7173|7176.3|7173.5|7174.7|7171.9|55
1628076890000|2021-08-04 11:34:50|7175.4|7172.6|7174.8|7172|7175.4|7172.6|7174.4|7171.6|1
1628076900000|2021-08-04 11:35:00|7174.4|7171.6|7172.4|7169.6|7174.8|7172|7172.4|7169.6|1
1628076910000|2021-08-04 11:35:10|7172.3|7169.5|7171.4|7168.6|7172.4|7169.6|7171.4|7168.6|5
1628076920000|2021-08-04 11:35:20|7170.8|7168|7171.4|7168.6|7171.4|7168.6|7170.3|7167.5|3
1628076930000|2021-08-04 11:35:30|7171.8|7169|7171.8|7169|7171.8|7169|7171.4|7168.6|5
1628076940000|2021-08-04 11:35:40|7171.4|7168.6|7171.8|7169|7171.8|7169|7170.4|7167.6|2
1628076950000|2021-08-04 11:35:50|7172.4|7169.6|7170.8|7168|7172.4|7169.6|7170.8|7168|1
1628076960000|2021-08-04 11:36:00|7171.4|7168.6|7171.8|7169|7171.8|7169|7171.4|7168.6|3
1628076970000|2021-08-04 11:36:10|7171.4|7168.6|7171.8|7169|7171.8|7169|7171.4|7168.6|0
1628076980000|2021-08-04 11:36:20|7171.4|7168.6|7168.8|7166|7171.4|7168.6|7168.8|7166|3
1628076990000|2021-08-04 11:36:30|7169.4|7166.6|7169.4|7166.6|7169.8|7167|7169.4|7166.6|3
1628077000000|2021-08-04 11:36:40|7169.8|7167|7169.8|7167|7169.8|7167|7169.4|7166.6|0
1628077010000|2021-08-04 11:36:50|7169.4|7166.6|7169.8|7167|7169.8|7167|7169.4|7166.6|2
1628077020000|2021-08-04 11:37:00|7170.3|7167.5|7171.4|7168.6|7171.4|7168.6|7170.3|7167.5|5
1628077030000|2021-08-04 11:37:10|7171.8|7169|7172.3|7169.5|7174.8|7172|7171.8|7169|51
1628077040000|2021-08-04 11:37:20|7172.7|7169.9|7171.4|7168.6|7172.8|7170|7171.4|7168.6|1
1628077050000|2021-08-04 11:37:30|7171.3|7168.5|7171.4|7168.6|7171.8|7169|7171.3|7168.5|0
1628077060000|2021-08-04 11:37:40|7172.4|7169.6|7173.2|7170.4|7173.2|7170.4|7172.4|7169.6|13
1628077070000|2021-08-04 11:37:50|7173.9|7171.1|7175.3|7172.5|7175.3|7172.5|7173.9|7171.1|5
1628077080000|2021-08-04 11:38:00|7174.8|7172|7175.3|7172.5|7175.9|7173.1|7174.4|7171.6|10
1628077090000|2021-08-04 11:38:10|7174.8|7172|7174.8|7172|7174.9|7172.1|7174.4|7171.6|3
1628077100000|2021-08-04 11:38:20|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|6
1628077110000|2021-08-04 11:38:30|7174.3|7171.5|7173.4|7170.6|7174.3|7171.5|7173.4|7170.6|2
1628077120000|2021-08-04 11:38:40|7172.5|7169.7|7171.8|7169|7172.5|7169.7|7171.8|7169|1
1628077130000|2021-08-04 11:38:50|7172.3|7169.5|7171.9|7169.1|7172.8|7170|7171.8|7169|4
1628077140000|2021-08-04 11:39:00|7172.3|7169.5|7172.4|7169.6|7172.8|7170|7172.3|7169.5|1
1628077150000|2021-08-04 11:39:10|7173.3|7170.5|7172.4|7169.6|7173.3|7170.5|7172.4|7169.6|15
1628077170000|2021-08-04 11:39:30|7172.3|7169.5|7169.8|7167|7172.3|7169.5|7169.8|7167|15
1628077180000|2021-08-04 11:39:40|7170.2|7167.4|7172.4|7169.6|7172.4|7169.6|7170.2|7167.4|1
1628077200000|2021-08-04 11:40:00|7171.8|7169|7171.8|7169|7171.8|7169|7171.8|7169|0
1628077210000|2021-08-04 11:40:10|7171.4|7168.6|7171.8|7169|7172|7169.2|7171.3|7168.5|21
1628077220000|2021-08-04 11:40:20|7171.4|7168.6|7172|7169.2|7172.4|7169.6|7171.4|7168.6|8
1628077230000|2021-08-04 11:40:30|7171.8|7169|7171.4|7168.6|7171.8|7169|7171.4|7168.6|0
1628077240000|2021-08-04 11:40:40|7171.3|7168.5|7170.8|7168|7171.8|7169|7169.8|7167|7
1628077250000|2021-08-04 11:40:50|7170.4|7167.6|7169.4|7166.6|7170.4|7167.6|7169.4|7166.6|1
1628077260000|2021-08-04 11:41:00|7169.8|7167|7169.8|7167|7170.4|7167.6|7169.8|7167|3
1628077270000|2021-08-04 11:41:10|7169.4|7166.6|7169|7166.2|7169.4|7166.6|7169|7166.2|5
1628077280000|2021-08-04 11:41:20|7168.4|7165.6|7168.4|7165.6|7168.8|7166|7168.4|7165.6|1
1628077290000|2021-08-04 11:41:30|7167.9|7165.1|7168.8|7166|7168.8|7166|7167.9|7165.1|11
1628077300000|2021-08-04 11:41:40|7168.4|7165.6|7166.4|7163.6|7168.4|7165.6|7166.3|7163.5|224
1628077310000|2021-08-04 11:41:50|7166.3|7163.5|7162.4|7159.6|7166.3|7163.5|7162.4|7159.6|91
1628077320000|2021-08-04 11:42:00|7162.8|7160|7160.4|7157.6|7163.3|7160.5|7160|7157.2|113
1628077330000|2021-08-04 11:42:10|7161.2|7158.4|7162.4|7159.6|7162.9|7160.1|7161.2|7158.4|43
1628077340000|2021-08-04 11:42:20|||||||||2
1628077350000|2021-08-04 11:42:30|7162|7159.2|7162.4|7159.6|7162.4|7159.6|7162|7159.2|10
1628077360000|2021-08-04 11:42:40|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7
1628077370000|2021-08-04 11:42:50|7162|7159.2|7162.4|7159.6|7162.4|7159.6|7160.5|7157.7|24
1628077380000|2021-08-04 11:43:00|7162.5|7159.7|7162.4|7159.6|7163.7|7160.9|7162.1|7159.3|103
1628077390000|2021-08-04 11:43:10|||||||||8
1628077400000|2021-08-04 11:43:20|7161.2|7158.4|7157.4|7154.6|7161.2|7158.4|7156.9|7154.1|81
1628077410000|2021-08-04 11:43:30|7157.9|7155.1|7158.4|7155.6|7158.8|7156|7157.4|7154.6|19
1628077420000|2021-08-04 11:43:40|7160.4|7157.6|7158|7155.2|7162|7158.6|7158|7155.2|27
1628077430000|2021-08-04 11:43:50|7157.4|7154.6|7157.4|7154.6|7158|7155.2|7157.4|7154.6|2
1628077440000|2021-08-04 11:44:00|7157.8|7155|7161.9|7159.1|7161.9|7159.1|7157.8|7155|17
1628077450000|2021-08-04 11:44:10|7161.4|7158.6|7162.4|7159.6|7162.4|7159.6|7161.4|7158.6|3
1628077460000|2021-08-04 11:44:20|7162|7159.2|7162.1|7159.3|7162.5|7159.7|7162|7159.2|15
1628077470000|2021-08-04 11:44:30|7162|7159.2|7160|7157.2|7162.5|7159.7|7160|7157.2|3
1628077480000|2021-08-04 11:44:40|7159.9|7157.1|7159.3|7156.5|7160.9|7158.1|7159.3|7156.5|69
1628077490000|2021-08-04 11:44:50|7159.4|7156.6|7160.5|7157.7|7161.4|7158.6|7159.4|7156.6|11
1628077500000|2021-08-04 11:45:00|7160.9|7158.1|7161.4|7158.6|7161.4|7158.6|7160.5|7157.7|3
1628077510000|2021-08-04 11:45:10|7161|7158.2|7159.5|7156.7|7161|7158.2|7159.5|7156.7|4
1628077520000|2021-08-04 11:45:20|7159.9|7157.1|7159.6|7156.8|7160.4|7157.6|7159.5|7156.7|17
1628077530000|2021-08-04 11:45:30|7159.5|7156.7|7158.4|7155.6|7159.5|7156.7|7158.4|7155.6|20
1628077540000|2021-08-04 11:45:40|7158.2|7155.4|7156.5|7153.7|7158.4|7155.6|7156.4|7153.6|296
1628077550000|2021-08-04 11:45:50|7156.9|7154.1|7152.2|7149.4|7156.9|7154.1|7152.2|7149.4|72
1628077560000|2021-08-04 11:46:00|7152.4|7149.6|7145.4|7142.6|7152.4|7149.6|7144.4|7141.6|633
1628077570000|2021-08-04 11:46:10|7145.2|7142.4|7146.7|7143.9|7147.2|7144.4|7144.9|7142.1|49
1628077580000|2021-08-04 11:46:20|7145|7142.2|7140.2|7137.4|7145|7142.2|7140.2|7137.4|266
1628077590000|2021-08-04 11:46:30|7139.5|7136.7|7137.4|7134.6|7139.5|7136.7|7134.4|7131.6|369
1628077600000|2021-08-04 11:46:40|7137.7|7134.9|7137.4|7134.6|7138.4|7135.6|7133.4|7130.6|145
1628077610000|2021-08-04 11:46:50|7136.9|7134.1|7136.9|7134.1|7138.7|7135.9|7136.4|7133.6|77
1628077620000|2021-08-04 11:47:00|7137.2|7134.4|7142.7|7139.9|7142.9|7139.9|7137.2|7134.4|64
1628077630000|2021-08-04 11:47:10|7143.2|7140.4|7143.3|7140.5|7145.3|7142.5|7142|7139.2|89
1628077640000|2021-08-04 11:47:20|7144.3|7141.5|7144.3|7141.5|7146.2|7143.4|7144.3|7141.5|16
1628077650000|2021-08-04 11:47:30|7143.3|7140.5|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|6
1628077660000|2021-08-04 11:47:40|7144.3|7141.5|7140.3|7137.5|7145.2|7142.4|7140.3|7137.5|20
1628077670000|2021-08-04 11:47:50|7139.8|7137|7140.7|7137.9|7140.7|7137.9|7137.3|7134.5|19
1628077680000|2021-08-04 11:48:00|7141.5|7138.7|7144.7|7141.9|7145.7|7142.9|7141.5|7138.7|26
1628077690000|2021-08-04 11:48:10|7145.2|7142.4|7142.3|7139.5|7146.3|7143.5|7142.2|7139.4|86
1628077700000|2021-08-04 11:48:20|7142.7|7139.9|7142.2|7139.4|7142.7|7139.9|7138.7|7135.9|27
1628077710000|2021-08-04 11:48:30|7142.7|7139.9|7142.7|7139.9|7143.3|7140.5|7141.7|7138.9|16
1628077720000|2021-08-04 11:48:40|7143.3|7140.5|7141.7|7138.9|7143.8|7141|7140.3|7137.5|26
1628077730000|2021-08-04 11:48:50|7142.1|7139.3|7141.7|7138.9|7142.2|7139.4|7141.3|7138.5|3
1628077740000|2021-08-04 11:49:00|7142.3|7139.5|7142.7|7139.9|7145.3|7142.5|7142.3|7139.5|8
1628077750000|2021-08-04 11:49:10|7142.2|7139.4|7144.3|7141.5|7144.7|7141.9|7141.2|7138.4|20
1628077760000|2021-08-04 11:49:20|7144.7|7141.9|7143.9|7141.1|7145.7|7142.9|7143.7|7140.9|8
1628077770000|2021-08-04 11:49:30|7143.8|7141|7142.8|7140|7145.3|7142.5|7142.8|7140|7
1628077780000|2021-08-04 11:49:40|7142.7|7139.9|7142.3|7139.5|7143.2|7140.4|7142.3|7139.5|1
1628077790000|2021-08-04 11:49:50|7142.7|7139.9|7143.7|7140.9|7143.7|7140.9|7142.3|7139.5|2
1628077800000|2021-08-04 11:50:00|7144.3|7141.5|7143.7|7140.9|7145.3|7142.5|7143.7|7140.9|208
1628077810000|2021-08-04 11:50:10|7143.9|7141.1|7145.2|7142.4|7145.2|7142.4|7143.7|7140.9|2
1628077820000|2021-08-04 11:50:20|7145.4|7142.6|7145.3|7142.5|7146.5|7143.7|7145.2|7142.4|40
1628077830000|2021-08-04 11:50:30|7145.2|7142.4|7145.4|7142.6|7146.2|7143.4|7142.8|7140|28
1628077840000|2021-08-04 11:50:40|7145.3|7142.5|7145.7|7142.9|7146.5|7143.7|7144.4|7141.6|31
1628077850000|2021-08-04 11:50:50|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|7144.7|7141.9|7
1628077860000|2021-08-04 11:51:00|7147.3|7144.5|7143.9|7141.1|7147.3|7144.5|7143.3|7140.5|34
1628077870000|2021-08-04 11:51:10|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|0
1628077880000|2021-08-04 11:51:20|7144.4|7141.6|7144.3|7141.5|7144.4|7141.6|7144.3|7141.5|103
1628077890000|2021-08-04 11:51:30|7142.3|7139.5|7140.3|7137.5|7142.7|7139.9|7139.7|7136.9|53
1628077900000|2021-08-04 11:51:40|7139.3|7136.5|7139.7|7136.9|7140.8|7138|7139.3|7136.5|16
1628077910000|2021-08-04 11:51:50|7139.3|7136.5|7139.9|7137.1|7139.9|7137.1|7137.3|7134.5|40
1628077920000|2021-08-04 11:52:00|7139.8|7137|7141.8|7139|7142.3|7139.5|7139.7|7136.9|46
1628077930000|2021-08-04 11:52:10|7141.4|7138.6|7140.3|7137.5|7141.7|7138.9|7139.9|7137.1|4
1628077940000|2021-08-04 11:52:20|7139.9|7137.1|7139.9|7137.1|7140.3|7137.5|7138.4|7135.6|12
1628077950000|2021-08-04 11:52:30|7139.8|7137|7142.4|7139.6|7142.9|7140.1|7139.8|7137|8
1628077960000|2021-08-04 11:52:40|7142.3|7139.5|7141.4|7138.6|7142.3|7139.5|7141.3|7138.5|12
1628077970000|2021-08-04 11:52:50|7141.3|7138.5|7139.1|7136.3|7141.3|7138.5|7138.2|7135.4|69
1628077980000|2021-08-04 11:53:00|7139.3|7136.5|7138.3|7135.5|7141.3|7138.5|7138.3|7135.5|106
1628077990000|2021-08-04 11:53:10|7137.7|7134.9|7135.3|7132.5|7137.7|7134.9|7135.3|7132.5|193
1628078000000|2021-08-04 11:53:20|7134.9|7132.1|7134.4|7131.6|7134.9|7132.1|7134.4|7131.6|5
1628078010000|2021-08-04 11:53:30|7134.3|7131.5|7135.7|7132.9|7135.7|7132.9|7134.3|7131.5|11
1628078020000|2021-08-04 11:53:40|7136.3|7133.5|7136.9|7134.1|7136.9|7134.1|7136.3|7133.5|14
1628078030000|2021-08-04 11:53:50|7136.5|7133.7|7136.8|7134|7137.2|7134.4|7136.4|7133.6|4
1628078040000|2021-08-04 11:54:00|7136.9|7134.1|7139.4|7136.6|7139.8|7136.6|7136.9|7134.1|98
1628078050000|2021-08-04 11:54:10|7138.4|7135.6|7139.3|7136.5|7139.3|7136.5|7138.4|7135.6|20
1628078060000|2021-08-04 11:54:20|7138.9|7136.1|7138.9|7136.1|7139.3|7136.5|7138.9|7136.1|24
1628078070000|2021-08-04 11:54:30|7139.3|7136.5|7137.9|7135.1|7139.3|7136.5|7137.4|7134.6|7
1628078080000|2021-08-04 11:54:40|7137.3|7134.5|7134.3|7131.5|7137.3|7134.5|7133.4|7130.6|60
1628078090000|2021-08-04 11:54:50|7134.5|7131.7|7135.3|7132.5|7135.4|7132.6|7134.4|7131.6|19
1628078100000|2021-08-04 11:55:00|7135.4|7132.6|7134.7|7131.9|7135.9|7133.1|7133.9|7131.1|40
1628078110000|2021-08-04 11:55:10|7135.3|7132.5|7135.9|7133.1|7135.9|7133.1|7134.9|7132.1|11
1628078120000|2021-08-04 11:55:20|7136.3|7133.5|7135.7|7132.9|7137.2|7134.4|7134.3|7131.5|30
1628078130000|2021-08-04 11:55:30|7135.3|7132.5|7135.9|7133.1|7136.3|7133.5|7135.3|7132.5|9
1628078140000|2021-08-04 11:55:40|7136.3|7133.5|7135.3|7132.5|7136.3|7133.5|7135.3|7132.5|1
1628078150000|2021-08-04 11:55:50|7135.7|7132.9|7135.8|7133|7135.8|7133|7135.3|7132.5|8
1628078160000|2021-08-04 11:56:00|7136.3|7133.5|7131.9|7129.1|7136.3|7133.5|7129.3|7126.5|278
1628078170000|2021-08-04 11:56:10|7132.3|7129.5|7128.4|7125.6|7132.3|7129.5|7128.4|7125.6|14
1628078180000|2021-08-04 11:56:20|7132.3|7129.5|7130.4|7127.6|7132.3|7129.5|7130.3|7127.5|77
1628078190000|2021-08-04 11:56:30|7130.3|7127.5|7130.2|7127.4|7130.8|7128|7130.2|7127.4|37
1628078200000|2021-08-04 11:56:40|7130.3|7127.5|7130.2|7127.4|7130.3|7127.5|7129.3|7126.5|65
1628078210000|2021-08-04 11:56:50|7130.3|7127.5|7129.9|7127.1|7130.3|7127.5|7129.3|7126.5|149
1628078220000|2021-08-04 11:57:00|7129.7|7126.9|7127.4|7124.6|7129.7|7126.9|7127.4|7124.6|986
1628078230000|2021-08-04 11:57:10|7127.9|7125.1|7127.3|7124.5|7128.9|7126.1|7126.5|7123.7|247
1628078240000|2021-08-04 11:57:20|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7126.6|7123.8|10
1628078250000|2021-08-04 11:57:30|7127.4|7124.6|7128.4|7125.6|7128.4|7125.6|7126.6|7123.8|37
1628078260000|2021-08-04 11:57:40|7127.5|7124.7|7126.5|7123.7|7127.5|7124.7|7126.5|7123.7|17
1628078270000|2021-08-04 11:57:50|7126.1|7123.3|7125.5|7122.7|7126.1|7123.3|7125.5|7122.7|10
1628078280000|2021-08-04 11:58:00|7125|7122.2|7124.9|7122.1|7125.5|7122.7|7124.5|7121.7|22
1628078290000|2021-08-04 11:58:10|7124.5|7121.7|7122.1|7119.3|7125|7122.2|7122.1|7119.3|29
1628078300000|2021-08-04 11:58:20|7122.6|7119.8|7122.1|7119.3|7122.9|7120.1|7121.6|7118.8|51
1628078310000|2021-08-04 11:58:30|7121.7|7118.9|7126.5|7123.7|7126.5|7123.7|7121.7|7118.9|35
1628078320000|2021-08-04 11:58:40|7127.5|7124.7|7128.6|7125.8|7129|7126.2|7127.5|7124.7|40
1628078330000|2021-08-04 11:58:50|7128.5|7125.7|7125|7122.2|7128.5|7125.7|7123.5|7120.7|30
1628078340000|2021-08-04 11:59:00|7124.9|7122.1|7123.4|7120.6|7124.9|7122.1|7122.1|7119.3|148
1628078350000|2021-08-04 11:59:10|7123.1|7120.3|7123.5|7120.7|7123.5|7120.7|7122.5|7119.7|21
1628078360000|2021-08-04 11:59:20|7122.9|7120.1|7122.5|7119.7|7122.9|7120.1|7122.5|7119.7|46
1628078370000|2021-08-04 11:59:30|7122.1|7119.3|7121.5|7118.7|7122.4|7119.6|7120.6|7117.8|600
1628078380000|2021-08-04 11:59:40|7121.1|7118.3|7117.4|7114.6|7122.1|7119.3|7114.4|7111.6|722
1628078390000|2021-08-04 11:59:50|7117.5|7114.7|7117.4|7114.6|7117.5|7114.7|7116.5|7113.7|85
1628078400000|2021-08-04 12:00:00|7117.5|7114.7|7118.5|7115.7|7119.5|7116.7|7115.5|7112.7|90
1628078410000|2021-08-04 12:00:10|7118.9|7116.1|7115.5|7112.7|7119.3|7116.5|7115.4|7112.6|88
1628078420000|2021-08-04 12:00:20|7114.7|7111.9|7114.5|7111.7|7115.5|7112.7|7114.4|7111.6|245
1628078430000|2021-08-04 12:00:30|7115.4|7112.6|7114.5|7111.7|7116|7113.2|7114.5|7111.7|60
1628078440000|2021-08-04 12:00:40|7114.4|7111.6|7108.4|7105.6|7114.4|7111.6|7108.4|7105.6|331
1628078450000|2021-08-04 12:00:50|7108|7105.2|7111.4|7108.6|7111.4|7108.6|7105.6|7102.8|242
1628078460000|2021-08-04 12:01:00|7111.3|7108.5|7122.4|7119.6|7122.5|7119.7|7110.5|7107.7|175
1628078470000|2021-08-04 12:01:10|7122.3|7119.5|7127.9|7125.1|7128.9|7126.1|7121.5|7118.7|68
1628078480000|2021-08-04 12:01:20|7127.5|7124.7|7126.9|7124.1|7128.5|7125.7|7126.5|7123.7|64
1628078490000|2021-08-04 12:01:30|7126.5|7123.7|7130.5|7127.7|7134.5|7131.7|7126.5|7123.7|520
1628078500000|2021-08-04 12:01:40|7130.4|7127.6|7129.4|7126.6|7130.9|7128.1|7129|7126.2|21
1628078510000|2021-08-04 12:01:50|7128.5|7125.7|7127.7|7124.9|7128.9|7126.1|7124.5|7121.7|202
1628078520000|2021-08-04 12:02:00|7127.9|7125.1|7132.2|7129.4|7132.3|7129.5|7127.3|7124.5|190
1628078530000|2021-08-04 12:02:10|7131.5|7128.7|7133.3|7130.5|7133.8|7131|7129.3|7126.5|42
1628078540000|2021-08-04 12:02:20|7133.7|7130.9|7136.5|7133.7|7137.4|7134.6|7132.2|7129.4|123
1628078550000|2021-08-04 12:02:30|7136.4|7133.6|7143.7|7140.9|7144.3|7141.5|7136.4|7133.6|522
1628078560000|2021-08-04 12:02:40|7143.3|7140.5|7140.3|7137.5|7143.7|7140.9|7140.3|7137.5|105
1628078570000|2021-08-04 12:02:50|7140.8|7138|7137.9|7135.1|7140.8|7138|7136.4|7133.6|111
1628078580000|2021-08-04 12:03:00|7138.3|7135.5|7137.4|7134.6|7140.9|7138.1|7137.4|7134.6|143
1628078590000|2021-08-04 12:03:10|7137.3|7134.5|7133.4|7130.6|7137.3|7134.5|7133.4|7130.6|36
1628078600000|2021-08-04 12:03:20|7133|7130.2|7132.9|7130.1|7134.2|7131.4|7131.3|7128.5|46
1628078610000|2021-08-04 12:03:30|7133.3|7130.5|7134.3|7131.5|7135.1|7132.3|7131.3|7128.5|41
1628078620000|2021-08-04 12:03:40|7134.2|7131.4|7131.8|7129|7134.2|7131.4|7131.3|7128.5|123
1628078630000|2021-08-04 12:03:50|7132.3|7129.5|7133.8|7131|7133.8|7131|7132.3|7129.5|20
1628078640000|2021-08-04 12:04:00|7133.7|7130.9|7133.3|7130.5|7134.7|7131.9|7133.3|7130.5|12
1628078650000|2021-08-04 12:04:10|7134.1|7131.3|7133.3|7130.5|7134.7|7131.9|7133.3|7130.5|19
1628078660000|2021-08-04 12:04:20|7132.3|7129.5|7132.2|7129.4|7133.7|7130.9|7132.2|7129.4|70
1628078670000|2021-08-04 12:04:30|7132.7|7129.9|7134.3|7131.5|7134.3|7131.5|7132.7|7129.9|5
1628078680000|2021-08-04 12:04:40|7135.2|7132.4|7134.3|7131.5|7136.3|7133.5|7134.3|7131.5|68
1628078690000|2021-08-04 12:04:50|7133.8|7131|7133.2|7130.4|7133.8|7131|7132.8|7130|11
1628078700000|2021-08-04 12:05:00|7133.3|7130.5|7132.7|7129.9|7134.3|7131.5|7132.5|7129.7|23
1628078710000|2021-08-04 12:05:10|7132.3|7129.5|7132.2|7129.4|7132.8|7130|7132.2|7129.4|47
1628078720000|2021-08-04 12:05:20|7132.3|7129.5|7133.3|7130.5|7134.1|7131.3|7132.2|7129.4|48
1628078730000|2021-08-04 12:05:30|7133.7|7130.9|7133.7|7130.9|7134.7|7131.9|7133.3|7130.5|8
1628078740000|2021-08-04 12:05:40|7134.3|7131.5|7132.8|7130|7134.3|7131.5|7132.3|7129.5|17
1628078750000|2021-08-04 12:05:50|7132.3|7129.5|7132.3|7129.5|7134.4|7131.6|7132.2|7129.4|102
1628078760000|2021-08-04 12:06:00|7132.2|7129.4|7131.2|7128.4|7132.8|7130|7131.2|7128.4|148
1628078770000|2021-08-04 12:06:10|7131.1|7128.3|7129.8|7127|7131.1|7128.3|7129.3|7126.5|61
1628078780000|2021-08-04 12:06:20|7130.3|7127.5|7133.3|7130.5|7133.3|7130.5|7129.8|7127|23
1628078790000|2021-08-04 12:06:30|7132.9|7130.1|7134.8|7132|7136.9|7134.1|7132.9|7130.1|15
1628078800000|2021-08-04 12:06:40|7135.2|7132.4|7137.7|7134.9|7138.3|7135.5|7135.2|7132.4|116
1628078810000|2021-08-04 12:06:50|7138.2|7135.4|7138.2|7135.4|7139.4|7136.6|7137.3|7134.5|29
1628078820000|2021-08-04 12:07:00|7138.3|7135.5|7138.8|7136|7139.2|7136.4|7137.9|7135.1|35
1628078830000|2021-08-04 12:07:10|7138.3|7135.5|7137.3|7134.5|7138.7|7135.9|7136.4|7133.6|59
1628078840000|2021-08-04 12:07:20|7139.7|7136.9|7141.4|7138.6|7143.1|7140.3|7139.3|7136.5|52
1628078850000|2021-08-04 12:07:30|7141.3|7138.5|7145.3|7142.5|7147.3|7144.5|7141.3|7138.5|50
1628078860000|2021-08-04 12:07:40|7144.9|7142.1|7148.3|7145.5|7148.7|7145.9|7144.3|7141.5|91
1628078870000|2021-08-04 12:07:50|7148|7145.2|7147.3|7144.5|7148|7145.2|7146.3|7143.5|48
1628078880000|2021-08-04 12:08:00|7146.3|7143.5|7147.2|7144.4|7148.2|7145.4|7145.4|7142.6|45
1628078890000|2021-08-04 12:08:10|7146.8|7144|7146.3|7143.5|7146.8|7144|7145.3|7142.5|20
1628078900000|2021-08-04 12:08:20|7145.7|7142.9|7149.7|7146.9|7149.7|7146.9|7145.3|7142.5|28
1628078910000|2021-08-04 12:08:30|7150.1|7147.3|7150.8|7148|7150.8|7148|7149.3|7146.5|56
1628078920000|2021-08-04 12:08:40|7150.4|7147.6|7147.7|7144.9|7151.2|7148.4|7147.7|7144.9|29
1628078930000|2021-08-04 12:08:50|7147.3|7144.5|7144.9|7142.1|7147.3|7144.5|7144.4|7141.6|45
1628078940000|2021-08-04 12:09:00|7144.8|7142|7149.3|7146.5|7149.7|7146.9|7144.3|7141.5|21
1628078950000|2021-08-04 12:09:10|7148.5|7145.7|7146.3|7143.5|7148.5|7145.7|7146.3|7143.5|55
1628078970000|2021-08-04 12:09:30|7146.2|7143.4|7147.7|7144.9|7148.7|7145.9|7146.2|7143.4|31
1628078980000|2021-08-04 12:09:40|7147.3|7144.5|7147.2|7144.4|7147.3|7144.5|7146.8|7144|2
1628078990000|2021-08-04 12:09:50|7147.3|7144.5|7145.3|7142.5|7147.3|7144.5|7145.3|7142.5|59
1628079000000|2021-08-04 12:10:00|7144.4|7141.6|7143.7|7140.9|7144.7|7141.9|7141.8|7139|94
1628079010000|2021-08-04 12:10:10|7143.9|7141.1|7143.2|7140.4|7145.2|7142.4|7142.3|7139.5|111
1628079020000|2021-08-04 12:10:20|7140.3|7137.5|7141.2|7138.4|7142.2|7139.4|7140.3|7137.5|72
1628079030000|2021-08-04 12:10:30|7141.4|7138.6|7142.2|7139.4|7142.2|7139.4|7141.4|7138.6|59
1628079040000|2021-08-04 12:10:40|7143.2|7140.4|7142.3|7139.5|7143.2|7140.4|7142.3|7139.5|16
1628079050000|2021-08-04 12:10:50|7142.2|7139.4|7141.3|7138.5|7144.3|7141.5|7141.3|7138.5|553
1628079060000|2021-08-04 12:11:00|7141.5|7138.7|7139.9|7137.1|7142.3|7139.5|7139.8|7137|16
1628079070000|2021-08-04 12:11:10|7140.3|7137.5|7141.3|7138.5|7141.3|7138.5|7140.3|7137.5|36
1628079080000|2021-08-04 12:11:20|7141.4|7138.6|7144.4|7141.6|7144.4|7141.6|7141.4|7138.6|22
1628079090000|2021-08-04 12:11:30|7144.3|7141.5|7143.3|7140.5|7144.3|7141.5|7142.4|7139.6|19
1628079100000|2021-08-04 12:11:40|7143.4|7140.6|7143.4|7140.6|7145.3|7142.5|7143.4|7140.6|5
1628079110000|2021-08-04 12:11:50|7143.9|7141.1|7142.9|7140.1|7143.9|7141.1|7142.9|7140.1|14
1628079120000|2021-08-04 12:12:00|7142.3|7139.5|7142.3|7139.5|7142.9|7140.1|7142.3|7139.5|7
1628079130000|2021-08-04 12:12:10|7142.9|7140.1|7144.9|7142.1|7145.7|7142.9|7142.9|7140.1|18
1628079140000|2021-08-04 12:12:20|7146.4|7143.6|7145.2|7142.4|7146.4|7143.6|7144.3|7141.5|39
1628079150000|2021-08-04 12:12:30|7145.3|7142.5|7145.9|7143.1|7147.2|7144.4|7145.3|7142.5|43
1628079160000|2021-08-04 12:12:40|7146.3|7143.5|7148.9|7146.1|7149.3|7146.5|7146.3|7143.5|24
1628079170000|2021-08-04 12:12:50|7149.3|7146.5|7150.3|7147.5|7150.3|7147.5|7149.3|7146.5|6
1628079180000|2021-08-04 12:13:00|7149.9|7147.1|7149.3|7146.5|7150.3|7147.5|7149.3|7146.5|6
1628079190000|2021-08-04 12:13:10|7149.4|7146.6|7149.3|7146.5|7149.9|7147.1|7149.3|7146.5|5
1628079200000|2021-08-04 12:13:20|||||||||1
1628079210000|2021-08-04 12:13:30|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|1
1628079220000|2021-08-04 12:13:40|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|12
1628079230000|2021-08-04 12:13:50|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|155
1628079240000|2021-08-04 12:14:00|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|18
1628079250000|2021-08-04 12:14:10|7150.3|7147.5|7155.4|7152.6|7155.9|7153.1|7150.3|7147.5|191
1628079260000|2021-08-04 12:14:20|7155.3|7152.5|7154.4|7151.6|7156.8|7154|7154.4|7151.6|21
1628079270000|2021-08-04 12:14:30|7155.3|7152.5|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|14
1628079280000|2021-08-04 12:14:40|7155.5|7152.7|7155.9|7153.1|7156.3|7153.5|7154.9|7152.1|9
1628079290000|2021-08-04 12:14:50|7157|7154.2|7155.5|7152.7|7157|7154.2|7155.4|7152.6|22
1628079300000|2021-08-04 12:15:00|7155.4|7152.6|7154.3|7151.5|7155.4|7152.6|7154.3|7151.5|37
1628079310000|2021-08-04 12:15:10|7155.4|7152.6|7149.3|7146.5|7155.4|7152.6|7149.3|7146.5|68
1628079320000|2021-08-04 12:15:20|7148.3|7145.5|7150.3|7147.5|7150.3|7147.5|7148.3|7145.5|98
1628079330000|2021-08-04 12:15:30|7150.4|7147.6|7150.3|7147.5|7151.3|7148.5|7150.3|7147.5|8
1628079340000|2021-08-04 12:15:40|7151|7148.2|7149.4|7146.6|7151.3|7148.5|7149.4|7146.6|75
1628079350000|2021-08-04 12:15:50|7149.8|7147|7150.2|7147.4|7152.3|7149.5|7149.4|7146.6|162
1628079360000|2021-08-04 12:16:00|7150.3|7147.5|7151.3|7148.5|7153.4|7150.6|7150.3|7147.5|14
1628079370000|2021-08-04 12:16:10|7150.9|7148.1|7150.3|7147.5|7150.9|7148.1|7149.4|7146.6|35
1628079380000|2021-08-04 12:16:20|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|124
1628079390000|2021-08-04 12:16:30|7149|7146.2|7146.9|7144.1|7149.3|7146.5|7146.9|7144.1|259
1628079400000|2021-08-04 12:16:40|7147.2|7144.4|7146.9|7144.1|7147.3|7144.5|7146.3|7143.5|26
1628079410000|2021-08-04 12:16:50|7146.5|7143.7|7147.3|7144.5|7147.8|7145|7144.3|7141.5|42
1628079420000|2021-08-04 12:17:00|7145.3|7142.5|7145.3|7142.5|7148.3|7145.5|7144.3|7141.5|34
1628079430000|2021-08-04 12:17:10|7145.7|7142.9|7143.3|7140.5|7146.9|7144.1|7143.3|7140.5|23
1628079440000|2021-08-04 12:17:20|7143.9|7141.1|7144.4|7141.6|7145.3|7142.5|7143.4|7140.6|64
1628079450000|2021-08-04 12:17:30|7143.9|7141.1|7143.4|7140.6|7143.9|7141.1|7142.4|7139.6|44
1628079460000|2021-08-04 12:17:40|7142.9|7140.1|7140.3|7137.5|7142.9|7140.1|7139.9|7137.1|16
1628079470000|2021-08-04 12:17:50|7139.4|7136.6|7136.3|7133.5|7139.7|7136.9|7135.4|7132.6|86
1628079480000|2021-08-04 12:18:00|7135.9|7133.1|7132.3|7129.5|7135.9|7133.1|7132.3|7129.5|75
1628079490000|2021-08-04 12:18:10|7130.9|7128.1|7129.7|7126.9|7132.3|7129.5|7128.9|7126.1|109
1628079500000|2021-08-04 12:18:20|7130.3|7127.5|7132.3|7129.5|7133.3|7130.5|7129.4|7126.6|58
1628079510000|2021-08-04 12:18:30|7131.9|7129.1|7133.3|7130.5|7133.3|7130.5|7131.9|7129.1|8
1628079520000|2021-08-04 12:18:40|7132.8|7130|7129.3|7126.5|7133.8|7131|7126.9|7124.1|286
1628079530000|2021-08-04 12:18:50|7128.9|7126.1|7122.3|7119.5|7129.3|7126.5|7120.9|7118.1|222
1628079540000|2021-08-04 12:19:00|7122.8|7120|7118.1|7115.3|7122.8|7120|7118.1|7115.3|636
1628079550000|2021-08-04 12:19:10|7118.4|7115.6|7121.5|7118.7|7122.9|7120.1|7117.9|7115.1|204
1628079560000|2021-08-04 12:19:20|7121.9|7119.1|7125.5|7122.7|7126.9|7124.1|7121.5|7118.7|46
1628079570000|2021-08-04 12:19:30|7125.9|7123.1|7126.3|7123.5|7126.9|7124.1|7124.9|7122.1|23
1628079580000|2021-08-04 12:19:40|7126.9|7124.1|7128.3|7125.5|7130.4|7127.6|7125.5|7122.7|217
1628079590000|2021-08-04 12:19:50|7129.4|7126.6|7128.4|7125.6|7129.5|7126.7|7127.5|7124.7|32
1628079600000|2021-08-04 12:20:00|7128.5|7125.7|7125.6|7122.8|7129.7|7126.9|7125.5|7122.7|103
1628079610000|2021-08-04 12:20:10|7125.1|7122.3|7126.9|7124.1|7128|7125.2|7124.1|7121.3|63
1628079620000|2021-08-04 12:20:20|7127.3|7124.5|7127.9|7125.1|7130.3|7127.5|7127.1|7124.3|39
1628079630000|2021-08-04 12:20:30|7128.5|7125.7|7127.5|7124.7|7129.9|7127.1|7127.5|7124.7|14
1628079640000|2021-08-04 12:20:40|7127.4|7124.6|7130.3|7127.5|7131.9|7129.1|7127.4|7124.6|31
1628079650000|2021-08-04 12:20:50|7130.5|7127.7|7129.5|7126.7|7130.5|7127.7|7129.5|7126.7|7
1628079660000|2021-08-04 12:21:00|7129.9|7127.1|7129.9|7127.1|7131.5|7128.7|7129.9|7127.1|22
1628079670000|2021-08-04 12:21:10|7129.5|7126.7|7132.5|7129.7|7132.5|7129.7|7129.4|7126.6|60
1628079680000|2021-08-04 12:21:20|7133.5|7130.7|7137|7134.2|7138.5|7135.7|7133.5|7130.7|165
1628079690000|2021-08-04 12:21:30|7136.9|7134.1|7138.5|7135.7|7138.9|7136.1|7136.7|7133.9|7
1628079700000|2021-08-04 12:21:40|7139.3|7136.5|7139.1|7136.3|7140.9|7137.5|7138.5|7135.7|109
1628079710000|2021-08-04 12:21:50|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7138.4|7135.6|21
1628079720000|2021-08-04 12:22:00|7139.1|7136.3|7139.5|7136.7|7139.9|7137.1|7138.4|7135.6|54
1628079730000|2021-08-04 12:22:10|7138.5|7135.7|7139.5|7136.7|7139.5|7136.7|7138.5|7135.7|62
1628079740000|2021-08-04 12:22:20|7139.1|7136.3|7136.5|7133.7|7139.5|7136.7|7135.5|7132.7|32
1628079750000|2021-08-04 12:22:30|7137.7|7134.9|7138.9|7136.1|7139.3|7136.5|7136.1|7133.3|50
1628079760000|2021-08-04 12:22:40|7138.5|7135.7|7137.5|7134.7|7138.5|7135.7|7137.5|7134.7|2
1628079770000|2021-08-04 12:22:50|7137.7|7134.9|7138.5|7135.7|7139.5|7136.7|7137.5|7134.7|24
1628079780000|2021-08-04 12:23:00|7138.9|7136.1|7140.5|7137.7|7141.5|7138.7|7138.9|7136.1|88
1628079790000|2021-08-04 12:23:10|7140.1|7137.3|7136.5|7133.7|7140.1|7137.3|7136.1|7133.3|24
1628079800000|2021-08-04 12:23:20|7136.1|7133.3|7134.5|7131.7|7136.5|7133.7|7133.5|7130.7|8
1628079810000|2021-08-04 12:23:30|7135.5|7132.7|7134.5|7131.7|7136.5|7133.7|7134.5|7131.7|14
1628079820000|2021-08-04 12:23:40|7134.6|7131.8|7134.5|7131.7|7136|7133.2|7132.5|7129.7|18
1628079830000|2021-08-04 12:23:50|7133.5|7130.7|7134.5|7131.7|7134.5|7131.7|7133.1|7130.3|12
1628079840000|2021-08-04 12:24:00|7135.5|7132.7|7133.1|7130.3|7135.5|7132.7|7132.5|7129.7|9
1628079850000|2021-08-04 12:24:10|7133.5|7130.7|7133.5|7130.7|7134.1|7131.3|7131.6|7128.8|10
1628079860000|2021-08-04 12:24:20|7133.1|7130.3|7135.6|7132.8|7136|7133.2|7133.1|7130.3|8
1628079870000|2021-08-04 12:24:30|7135.5|7132.7|7133.1|7130.3|7135.5|7132.7|7132.1|7129.3|3
1628079880000|2021-08-04 12:24:40|7133.5|7130.7|7135.9|7133.1|7135.9|7133.1|7132.5|7129.7|1
1628079890000|2021-08-04 12:24:50|7135.7|7132.9|7136.5|7133.7|7136.5|7133.7|7135.5|7132.7|10
1628079900000|2021-08-04 12:25:00|7136.1|7133.3|7132.6|7129.8|7136.1|7133.3|7132.6|7129.8|106
1628079910000|2021-08-04 12:25:10|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7130.1|7127.3|80
1628079920000|2021-08-04 12:25:20|7131.9|7129.1|7130.5|7127.7|7132|7129.2|7130.5|7127.7|3
1628079930000|2021-08-04 12:25:30|7131.5|7128.7|7130.5|7127.7|7131.5|7128.7|7130|7127.2|11
1628079940000|2021-08-04 12:25:40|7133|7129|7133.5|7130.7|7133.5|7130.7|7130.5|7127.7|178
1628079950000|2021-08-04 12:25:50|7134|7131.2|7132.5|7129.7|7134.5|7131.7|7132.5|7129.7|6
1628079960000|2021-08-04 12:26:00|7132.6|7129.8|7133.1|7130.3|7135.5|7132.7|7132.6|7129.8|15
1628079970000|2021-08-04 12:26:10|7132.7|7129.9|7133.1|7130.3|7133.5|7130.7|7132.5|7129.7|7
1628079980000|2021-08-04 12:26:20|7133.5|7130.7|7134.9|7132.1|7134.9|7132.1|7132.6|7129.8|3
1628079990000|2021-08-04 12:26:30|7135.1|7132.3|7134.5|7131.7|7136.1|7133.3|7134.5|7131.7|28
1628080000000|2021-08-04 12:26:40|7134.1|7131.3|7133.1|7130.3|7134.1|7131.3|7133.1|7130.3|5
1628080010000|2021-08-04 12:26:50|7132.5|7129.7|7130.1|7127.3|7132.5|7129.7|7130.1|7127.3|14
1628080020000|2021-08-04 12:27:00|7129.6|7126.8|7131|7128.2|7131|7128.2|7129.5|7126.7|25
1628080030000|2021-08-04 12:27:10|7130.7|7127.9|7131.5|7128.7|7132|7129.2|7130.1|7127.3|8
1628080040000|2021-08-04 12:27:20|7132|7129.2|7130.5|7127.7|7132|7129.2|7129.5|7126.7|12
1628080050000|2021-08-04 12:27:30|7130.9|7128.1|7129.5|7126.7|7130.9|7128.1|7127.1|7124.3|102
1628080060000|2021-08-04 12:27:40|7129.9|7127.1|7129.5|7126.7|7130.1|7127.3|7129.5|7126.7|22
1628080070000|2021-08-04 12:27:50|7130|7127.2|7129.4|7126.6|7130|7127.2|7129.4|7126.6|52
1628080080000|2021-08-04 12:28:00|7129.5|7126.7|7130.5|7127.7|7132|7129.2|7129.5|7126.7|14
1628080090000|2021-08-04 12:28:10|7130|7127.2|7130.5|7127.7|7131|7128.2|7129.5|7126.7|37
1628080100000|2021-08-04 12:28:20|7130|7127.2|7131.5|7128.7|7131.5|7128.7|7129.5|7126.7|4
1628080110000|2021-08-04 12:28:30|7131.1|7128.3|7130.9|7128.1|7131.1|7128.3|7130.5|7127.7|4
1628080120000|2021-08-04 12:28:40|7131.5|7128.7|7131.1|7128.3|7132.5|7129.7|7131.1|7128.3|2
1628080130000|2021-08-04 12:28:50|7130.5|7127.7|7133.1|7130.3|7133.1|7130.3|7130.5|7127.7|4
1628080140000|2021-08-04 12:29:00|7133|7130.2|7133.5|7130.7|7133.9|7131.1|7132.5|7129.7|10
1628080150000|2021-08-04 12:29:10|7133.1|7130.3|7132.5|7129.7|7133.5|7130.7|7132|7129.2|5
1628080160000|2021-08-04 12:29:20|7132.4|7129.6|7131.4|7128.6|7132.4|7129.6|7129.6|7126.8|23
1628080170000|2021-08-04 12:29:30|7131.5|7128.7|7131.5|7128.7|7132|7129.2|7130.5|7127.7|20
1628080180000|2021-08-04 12:29:40|7131.6|7128.8|7132.5|7129.7|7132.5|7129.7|7131.6|7128.8|1
1628080190000|2021-08-04 12:29:50|7132.4|7129.6|7133.1|7130.3|7133.5|7130.7|7131.6|7128.8|7
1628080200000|2021-08-04 12:30:00|7133.7|7130.9|7135.5|7132.7|7135.5|7132.7|7131.5|7128.7|34
1628080210000|2021-08-04 12:30:10|7134.9|7132.1|7133.1|7130.3|7134.9|7132.1|7132.1|7129.3|16
1628080220000|2021-08-04 12:30:20|7133.5|7130.7|7134.1|7131.3|7135.9|7133.1|7132.5|7129.7|33
1628080230000|2021-08-04 12:30:30|7134.5|7131.7|7134.1|7131.3|7134.5|7131.7|7133.5|7130.7|0
1628080240000|2021-08-04 12:30:40|7133.7|7130.9|7130.5|7127.7|7134.5|7131.7|7129.5|7126.7|36
1628080250000|2021-08-04 12:30:50|7129.9|7127.1|7131|7128.2|7131.4|7128.6|7129.9|7127.1|5
1628080260000|2021-08-04 12:31:00|7130.9|7128.1|7131.5|7128.7|7131.9|7129.1|7130|7127.2|22
1628080270000|2021-08-04 12:31:10|7131.9|7129.1|7131.1|7128.3|7132.5|7129.7|7131.1|7128.3|1
1628080280000|2021-08-04 12:31:20|7131|7128.2|7129.5|7126.7|7131.5|7128.7|7129.5|7126.7|39
1628080290000|2021-08-04 12:31:30|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7129.5|7126.7|36
1628080300000|2021-08-04 12:31:40|7130.6|7127.8|7133.5|7130.7|7133.9|7131.1|7130.6|7127.8|10
1628080310000|2021-08-04 12:31:50|7133.1|7130.3|7132.5|7129.7|7133.1|7130.3|7132|7129.2|3
1628080320000|2021-08-04 12:32:00|7132.1|7129.3|7134.5|7131.7|7134.5|7131.7|7131.6|7128.8|60
1628080330000|2021-08-04 12:32:10|7134.6|7131.8|7136.5|7133.7|7136.5|7133.7|7133.5|7130.7|39
1628080340000|2021-08-04 12:32:20|7136|7133.2|7136.5|7133.7|7136.5|7133.7|7135|7132.2|9
1628080350000|2021-08-04 12:32:30|7136.1|7133.3|7136.5|7133.7|7136.6|7133.8|7135.5|7132.7|34
1628080360000|2021-08-04 12:32:40|7135.7|7132.9|7135.5|7132.7|7136.5|7133.7|7135.5|7132.7|5
1628080370000|2021-08-04 12:32:50|7135.1|7132.3|7136.1|7133.3|7136.5|7133.7|7134.5|7131.7|26
1628080380000|2021-08-04 12:33:00|7135.6|7132.8|7137|7134.2|7137|7134.2|7135.5|7132.7|4
1628080390000|2021-08-04 12:33:10|7136.5|7133.7|7137.5|7134.7|7137.5|7134.7|7136.5|7133.7|42
1628080400000|2021-08-04 12:33:20|7137|7134.2|7137.1|7134.3|7137.9|7135.1|7136.6|7133.8|4
1628080410000|2021-08-04 12:33:30|7136.6|7133.8|7137.6|7134.8|7137.6|7134.8|7136.5|7133.7|13
1628080420000|2021-08-04 12:33:40|7138|7135.2|7136.5|7133.7|7139.1|7136.3|7136.1|7133.3|15
1628080430000|2021-08-04 12:33:50|7136.1|7133.3|7134.5|7131.7|7136.1|7133.3|7134.5|7131.7|20
1628080440000|2021-08-04 12:34:00|7134.1|7131.3|7133.5|7130.7|7134.6|7131.8|7133.5|7130.7|14
1628080450000|2021-08-04 12:34:10|7133.1|7130.3|7134.5|7131.7|7134.6|7131.8|7132.5|7129.7|16
1628080460000|2021-08-04 12:34:20|7134.9|7132.1|7134.6|7131.8|7135.9|7133.1|7134.6|7131.8|11
1628080470000|2021-08-04 12:34:30|7135|7132.2|7135|7132.2|7135|7132.2|7134.5|7131.7|5
1628080480000|2021-08-04 12:34:40|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7133.5|7130.7|11
1628080490000|2021-08-04 12:34:50|7135.1|7132.3|7133.5|7130.7|7135.1|7132.3|7133.5|7130.7|23
1628080500000|2021-08-04 12:35:00|7132.5|7129.7|7132.5|7129.7|7133.5|7130.7|7132.5|7129.7|10
1628080510000|2021-08-04 12:35:10|7132.3|7129.5|7131.5|7128.7|7133.5|7130.7|7131.1|7128.3|46
1628080520000|2021-08-04 12:35:20|7131.1|7128.3|7129.6|7126.8|7131.1|7128.3|7129.6|7126.8|17
1628080530000|2021-08-04 12:35:30|7129.5|7126.7|7130.1|7127.3|7130.4|7127.6|7129.5|7126.7|57
1628080540000|2021-08-04 12:35:40|7130.5|7127.7|7129.7|7126.9|7130.5|7127.7|7129.7|7126.9|4
1628080550000|2021-08-04 12:35:50|7130|7127.2|7130|7127.2|7130.4|7127.6|7129.5|7126.7|20
1628080560000|2021-08-04 12:36:00|7129.5|7126.7|7130|7127.2|7130.4|7127.6|7129.5|7126.7|32
1628080570000|2021-08-04 12:36:10|7130.5|7127.7|7130|7127.2|7130.5|7127.7|7130|7127.2|2
1628080580000|2021-08-04 12:36:20|7129.6|7126.8|7131.5|7128.7|7132.1|7129.3|7129.5|7126.7|49
1628080590000|2021-08-04 12:36:30|7131.1|7128.3|7130.5|7127.7|7131.1|7128.3|7130.5|7127.7|3
1628080600000|2021-08-04 12:36:40|7130.6|7127.8|7130.6|7127.8|7131.1|7128.3|7129.5|7126.7|9
1628080610000|2021-08-04 12:36:50|7130.5|7127.7|7133|7130.2|7133|7130.2|7130.1|7127.3|3
1628080620000|2021-08-04 12:37:00|7131.6|7128.8|7133.1|7130.3|7133.5|7130.7|7131.6|7128.8|13
1628080630000|2021-08-04 12:37:10|7133.5|7130.7|7130.6|7127.8|7133.5|7130.7|7130.6|7127.8|9
1628080640000|2021-08-04 12:37:20|7130.1|7127.3|7131.1|7128.3|7131.1|7128.3|7129.6|7126.8|6
1628080650000|2021-08-04 12:37:30|7130.9|7128.1|7130.1|7127.3|7130.9|7128.1|7130.1|7127.3|11
1628080660000|2021-08-04 12:37:40|7129.7|7126.9|7129.7|7126.9|7130.1|7127.3|7129.5|7126.7|1
1628080670000|2021-08-04 12:37:50|7129.9|7127.1|7130|7127.2|7130|7127.2|7129.9|7127.1|0
1628080680000|2021-08-04 12:38:00|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|7129.5|7126.7|1
1628080690000|2021-08-04 12:38:10|7129.7|7126.9|7129.5|7126.7|7130.5|7127.7|7129.5|7126.7|13
1628080700000|2021-08-04 12:38:20|7128.7|7125.9|7129.1|7126.3|7129.5|7126.7|7128.5|7125.7|21
1628080710000|2021-08-04 12:38:30|7128.5|7125.7|7129.5|7126.7|7130.5|7127.7|7128.5|7125.7|9
1628080720000|2021-08-04 12:38:40|7129.1|7126.3|7130.5|7127.7|7130.5|7127.7|7129.1|7126.3|1
1628080730000|2021-08-04 12:38:50|7131.1|7128.3|7130|7127.2|7132.5|7129.7|7130|7127.2|14
1628080740000|2021-08-04 12:39:00|7130.1|7127.3|7128.6|7125.8|7130.5|7127.7|7128.6|7125.8|57
1628080750000|2021-08-04 12:39:10|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|8
1628080760000|2021-08-04 12:39:20|7125.6|7122.8|7123.5|7120.7|7125.6|7122.8|7122.5|7119.7|239
1628080770000|2021-08-04 12:39:30|7123.1|7120.3|7122.2|7119.4|7123.5|7120.7|7120.6|7117.8|149
1628080780000|2021-08-04 12:39:40|7121.8|7119|7124.7|7121.9|7124.7|7121.9|7121.8|7119|5
1628080790000|2021-08-04 12:39:50|7124.6|7121.8|7124.1|7121.3|7124.7|7121.9|7123.7|7120.9|11
1628080800000|2021-08-04 12:40:00|7123.7|7120.9|7125.1|7122.3|7125.1|7122.3|7123.3|7120.5|7
1628080810000|2021-08-04 12:40:10|7124.7|7121.9|7124.7|7121.9|7125.5|7122.7|7124.3|7121.5|6
1628080820000|2021-08-04 12:40:20|7124.3|7121.5|7127.1|7124.3|7128.2|7125.4|7124.3|7121.5|12
1628080830000|2021-08-04 12:40:30|7127.2|7124.4|7131.7|7128.9|7131.7|7128.9|7127.2|7124.4|579
1628080840000|2021-08-04 12:40:40|7131.6|7128.8|7131.7|7128.9|7131.7|7128.9|7130.6|7127.8|39
1628080850000|2021-08-04 12:40:50|7132.1|7129.3|7132.6|7129.8|7133|7130.2|7132.1|7129.3|14
1628080860000|2021-08-04 12:41:00|7132.7|7129.9|7132.7|7129.9|7133.1|7130.3|7131.1|7128.3|12
1628080870000|2021-08-04 12:41:10|7134.6|7131.8|7134.6|7131.8|7135.1|7132.3|7134.6|7131.8|166
1628080880000|2021-08-04 12:41:20|7135.6|7132.8|7135.2|7132.4|7135.6|7132.8|7135.2|7132.4|14
1628080890000|2021-08-04 12:41:30|7135.1|7132.3|7134.6|7131.8|7135.1|7132.3|7134.6|7131.8|108
1628080900000|2021-08-04 12:41:40|7133.6|7130.8|7132.1|7129.3|7133.6|7130.8|7132.1|7129.3|22
1628080910000|2021-08-04 12:41:50|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|13
1628080920000|2021-08-04 12:42:00|7131.2|7128.4|7129.6|7126.8|7131.2|7128.4|7128.7|7125.9|10
1628080930000|2021-08-04 12:42:10|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7
1628080940000|2021-08-04 12:42:20|7128.1|7125.3|7129.6|7126.8|7130.1|7126.8|7128.1|7125.3|30
1628080950000|2021-08-04 12:42:30|7129.7|7126.9|7128.5|7125.7|7130.1|7127.3|7128.1|7125.3|4
1628080960000|2021-08-04 12:42:40|7128.6|7125.8|7128.1|7125.3|7130|7127.2|7128.1|7125.3|20
1628080970000|2021-08-04 12:42:50|7127.7|7124.9|7128.6|7125.8|7128.6|7125.8|7127.7|7124.9|5
1628080980000|2021-08-04 12:43:00|7128.1|7125.3|7127.1|7124.3|7128.5|7125.7|7127.1|7124.3|27
1628080990000|2021-08-04 12:43:10|7127.5|7124.7|7125.3|7122.5|7127.6|7124.8|7123.8|7121|34
1628081000000|2021-08-04 12:43:20|7125.2|7122.4|7123.5|7120.7|7125.2|7122.4|7120.8|7118|127
1628081010000|2021-08-04 12:43:30|7123.7|7120.9|7123.5|7120.7|7123.7|7120.9|7123.1|7120.3|17
1628081020000|2021-08-04 12:43:40|7122.8|7120|7122.7|7119.9|7122.8|7120|7122.1|7119.3|1
1628081030000|2021-08-04 12:43:50|7124.5|7121.7|7124.7|7121.9|7126.1|7123.3|7124.1|7121.3|77
1628081040000|2021-08-04 12:44:00|7124.6|7121.8|7123.7|7120.9|7125.1|7122.3|7123.7|7120.9|24
1628081050000|2021-08-04 12:44:10|7123.8|7121|7124.1|7121.3|7124.6|7121.8|7123.6|7120.8|9
1628081060000|2021-08-04 12:44:20|7123.7|7120.9|7124.6|7121.8|7124.6|7121.8|7123.7|7120.9|90
1628081070000|2021-08-04 12:44:30|7124.2|7121.4|7123.7|7120.9|7124.2|7121.4|7122.7|7119.9|2
1628081080000|2021-08-04 12:44:40|7123.6|7120.8|7120|7117.2|7123.6|7120.8|7119.6|7116.8|25
1628081090000|2021-08-04 12:44:50|7119.6|7116.8|7118.7|7115.9|7120.1|7117.3|7118.7|7115.9|53
1628081100000|2021-08-04 12:45:00|7118.6|7115.8|7119.2|7116.4|7119.7|7116.9|7118.2|7115.4|43
1628081110000|2021-08-04 12:45:10|7118.7|7115.9|7120.7|7117.9|7120.7|7117.9|7118.7|7115.9|8
1628081120000|2021-08-04 12:45:20|7119.7|7116.9|7120.1|7117.3|7120.7|7117.9|7119.7|7116.9|52
1628081130000|2021-08-04 12:45:30|7119.7|7116.9|7120.1|7117.3|7120.1|7117.3|7119.1|7116.3|46
1628081140000|2021-08-04 12:45:40|7119.7|7116.9|7120.1|7117.3|7120.1|7117.3|7119.7|7116.9|4
1628081150000|2021-08-04 12:45:50|7121.7|7118.9|7124.5|7121.7|7124.5|7121.7|7121.7|7118.9|34
1628081160000|2021-08-04 12:46:00|7124.6|7121.8|7124.5|7121.7|7125|7122.2|7124.5|7121.7|45
1628081170000|2021-08-04 12:46:10|7124.6|7121.8|7124.6|7121.8|7125.6|7122.8|7124.6|7121.8|9
1628081180000|2021-08-04 12:46:20|7124.5|7121.7|7125.6|7122.8|7125.6|7122.8|7124.5|7121.7|5
1628081190000|2021-08-04 12:46:30|7125.7|7122.9|7127.5|7124.7|7127.5|7124.7|7125.7|7122.9|13
1628081200000|2021-08-04 12:46:40|7127.7|7124.9|7124.7|7121.9|7128.5|7125.7|7124.7|7121.9|18
1628081210000|2021-08-04 12:46:50|7125.1|7122.3|7124.7|7121.9|7125.1|7122.3|7124.7|7121.9|24
1628081220000|2021-08-04 12:47:00|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|48
1628081230000|2021-08-04 12:47:10|7126.5|7123.7|7124.7|7121.9|7126.5|7123.7|7124.7|7121.9|69
1628081240000|2021-08-04 12:47:20|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|29
1628081250000|2021-08-04 12:47:30|7125.7|7122.9|7125.5|7122.7|7126.6|7123.8|7125.5|7122.7|10
1628081260000|2021-08-04 12:47:40|7125.6|7122.8|7126.4|7123.6|7126.4|7123.6|7124.5|7121.7|87
1628081270000|2021-08-04 12:47:50|7126.5|7123.7|7130.6|7127.8|7131|7128.2|7126.1|7123.3|169
1628081280000|2021-08-04 12:48:00|7131|7128.2|7130.4|7127.6|7131|7128.2|7129.5|7126.7|18
1628081290000|2021-08-04 12:48:10|7130|7127.2|7129.5|7126.7|7130.5|7127.7|7129.5|7126.7|4
1628081300000|2021-08-04 12:48:20|7130.3|7127.5|7129.5|7126.7|7130.5|7127.7|7129.5|7126.7|28
1628081310000|2021-08-04 12:48:30|7129.9|7127.1|7128.5|7125.7|7129.9|7127.1|7127.5|7124.7|90
1628081320000|2021-08-04 12:48:40|7128.3|7125.5|7129.5|7126.7|7129.9|7127.1|7127.5|7124.7|75
1628081330000|2021-08-04 12:48:50|7129.4|7126.6|7126.5|7123.7|7129.4|7126.6|7126.5|7123.7|45
1628081340000|2021-08-04 12:49:00|7125.8|7123|7123.8|7121|7125.8|7123|7123.8|7121|75
1628081350000|2021-08-04 12:49:10|7123.7|7120.9|7122.7|7119.9|7124.7|7121.9|7121.7|7118.9|97
1628081360000|2021-08-04 12:49:20|7122.2|7119.4|7121.7|7118.9|7122.2|7119.4|7120.7|7117.9|3
1628081370000|2021-08-04 12:49:30|7122.1|7119.3|7120.7|7117.9|7122.1|7119.3|7120.7|7117.9|4
1628081380000|2021-08-04 12:49:40|7121.1|7118.3|7118.7|7115.9|7121.1|7118.3|7118.7|7115.9|5
1628081390000|2021-08-04 12:49:50|7119.7|7116.9|7119.5|7116.7|7119.7|7116.9|7118.7|7115.9|72
1628081400000|2021-08-04 12:50:00|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7118.5|7115.7|29
1628081410000|2021-08-04 12:50:10|7119.5|7116.7|7120.5|7117.7|7120.5|7117.7|7119.1|7116.3|22
1628081420000|2021-08-04 12:50:20|7119.5|7116.7|7118.7|7115.9|7119.5|7116.7|7118.6|7115.8|21
1628081430000|2021-08-04 12:50:30|7118.6|7115.8|7119.6|7116.8|7120.5|7117.7|7118.5|7115.7|15
1628081440000|2021-08-04 12:50:40|7120|7117.2|7122.5|7119.7|7122.5|7119.7|7120|7117.2|22
1628081450000|2021-08-04 12:50:50|7122.1|7119.3|7119.6|7116.8|7122.1|7119.3|7119.6|7116.8|50
1628081460000|2021-08-04 12:51:00|7120.5|7117.7|7120.5|7117.7|7121.1|7118.3|7119.6|7116.8|61
1628081470000|2021-08-04 12:51:10|7119.7|7116.9|7119.5|7116.7|7120|7117.2|7119.5|7116.7|4
1628081480000|2021-08-04 12:51:20|7120.3|7117.5|7120.9|7118.1|7120.9|7118.1|7120.1|7117.3|0
1628081490000|2021-08-04 12:51:30|7120.5|7117.7|7120.6|7117.8|7121.1|7118.3|7119.5|7116.7|16
1628081500000|2021-08-04 12:51:40|7121.6|7118.8|7121.5|7118.7|7122.1|7119.3|7121.1|7118.3|6
1628081510000|2021-08-04 12:51:50|7122|7119.2|7124.5|7121.7|7124.5|7121.7|7122|7119.2|24
1628081520000|2021-08-04 12:52:00|7124|7121.2|7121.6|7118.8|7124|7121.2|7121.6|7118.8|20
1628081530000|2021-08-04 12:52:10|7121.1|7118.3|7119.5|7116.7|7121.1|7118.3|7119.5|7116.7|8
1628081540000|2021-08-04 12:52:20|7119.7|7116.9|7119.5|7116.7|7119.7|7116.9|7117.6|7114.8|275
1628081550000|2021-08-04 12:52:30|7119.6|7116.8|7120.7|7117.9|7120.7|7117.9|7119.5|7116.7|8
1628081560000|2021-08-04 12:52:40|7120.5|7117.7|7119.5|7116.7|7120.5|7117.7|7119.5|7116.7|39
1628081570000|2021-08-04 12:52:50|7119.6|7116.8|7117.7|7114.9|7119.6|7116.8|7117.7|7114.9|404
1628081580000|2021-08-04 12:53:00|7117.6|7114.8|7117.7|7114.9|7118.7|7115.9|7117.6|7114.8|17
1628081590000|2021-08-04 12:53:10|7118.7|7115.9|7115.6|7112.8|7118.7|7115.9|7115.6|7112.8|41
1628081600000|2021-08-04 12:53:20|7115.2|7112.4|7115.1|7112.3|7115.6|7112.8|7114.6|7111.8|38
1628081610000|2021-08-04 12:53:30|7115.2|7112.4|7115.2|7112.4|7115.7|7112.9|7113.8|7111|133
1628081620000|2021-08-04 12:53:40|7115.6|7112.8|7114.7|7111.9|7115.6|7112.8|7114.7|7111.9|3
1628081630000|2021-08-04 12:53:50|7115.6|7112.8|7115.1|7112.3|7116.7|7113.9|7115.1|7112.3|27
1628081640000|2021-08-04 12:54:00|7114.7|7111.9|7112.7|7109.9|7114.7|7111.9|7111.7|7108.9|58
1628081650000|2021-08-04 12:54:10|7113.6|7110.8|7113.7|7110.9|7113.7|7110.9|7112.7|7109.9|16
1628081660000|2021-08-04 12:54:20|7113.2|7110.4|7113.9|7111.1|7113.9|7111.1|7113.2|7110.4|9
1628081670000|2021-08-04 12:54:30|7113.7|7110.9|7112.6|7109.8|7113.7|7110.9|7112.2|7109.4|2
1628081680000|2021-08-04 12:54:40|7112.2|7109.4|7111.2|7108.4|7112.6|7109.8|7110.7|7107.9|18
1628081690000|2021-08-04 12:54:50|7109.7|7106.9|7105.7|7102.9|7109.7|7106.9|7104.6|7101.8|614
1628081700000|2021-08-04 12:55:00|7106.1|7103.3|7105.2|7102.4|7106.5|7103.7|7104.7|7101.9|55
1628081710000|2021-08-04 12:55:10|7105.7|7102.9|7107.8|7105|7108.1|7105.3|7105.3|7102.5|33
1628081720000|2021-08-04 12:55:20|7107.7|7104.9|7106.2|7103.4|7108.7|7105.9|7105.8|7103|68
1628081730000|2021-08-04 12:55:30|7106.7|7103.9|7107.7|7104.9|7107.7|7104.9|7106.3|7103.5|40
1628081740000|2021-08-04 12:55:40|7106|7103.2|7108.7|7105.9|7108.7|7105.9|7105.8|7103|36
1628081750000|2021-08-04 12:55:50|7109.6|7106.8|7109.7|7106.9|7109.7|7106.9|7109.6|7106.8|49
1628081760000|2021-08-04 12:56:00|7108.9|7106.1|7110.6|7107.8|7111.7|7108.9|7107.8|7105|87
1628081770000|2021-08-04 12:56:10|7111.7|7108.9|7113.3|7110.5|7113.7|7110.9|7111.2|7108.4|15
1628081780000|2021-08-04 12:56:20|7113.7|7110.9|7113.2|7110.4|7114.1|7111.3|7112.7|7109.9|59
1628081790000|2021-08-04 12:56:30|7112.8|7110|7110.7|7107.9|7112.8|7110|7109.7|7106.9|42
1628081800000|2021-08-04 12:56:40|7111.2|7108.4|7109.1|7106.3|7111.2|7108.4|7106.7|7103.9|67
1628081810000|2021-08-04 12:56:50|7109.6|7106.8|7111.5|7108.7|7112.1|7109.3|7109.6|7106.8|28
1628081820000|2021-08-04 12:57:00|7111.7|7108.9|7110.6|7107.8|7111.7|7108.9|7110.6|7107.8|3
1628081830000|2021-08-04 12:57:10|7111.5|7108.7|7112.7|7109.9|7112.7|7109.9|7111.5|7108.7|30
1628081840000|2021-08-04 12:57:20|7112.6|7109.8|7113.7|7110.9|7114.1|7111.3|7111.7|7108.9|39
1628081850000|2021-08-04 12:57:30|7114.1|7111.3|7115.5|7112.7|7116|7113.2|7114.1|7111.3|38
1628081860000|2021-08-04 12:57:40|7115.7|7112.9|7116.1|7113.3|7116.1|7113.3|7115.1|7112.3|59
1628081870000|2021-08-04 12:57:50|7116.5|7113.7|7117.5|7114.7|7117.5|7114.7|7115.2|7112.4|96
1628081880000|2021-08-04 12:58:00|7117.6|7114.8|7119.6|7116.8|7119.7|7116.9|7116.2|7113.4|26
1628081890000|2021-08-04 12:58:10|7118.7|7115.9|7123.6|7120.8|7123.6|7120.8|7118.7|7115.9|38
1628081900000|2021-08-04 12:58:20|7123.7|7120.9|7124.7|7121.9|7128|7125.2|7123.7|7120.9|180
1628081910000|2021-08-04 12:58:30|7124.6|7121.8|7124.2|7121.4|7124.7|7121.9|7122.7|7119.9|17
1628081920000|2021-08-04 12:58:40|7124.7|7121.9|7124.1|7121.3|7126.7|7123.9|7124.1|7121.3|10
1628081930000|2021-08-04 12:58:50|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7122.7|7119.9|3
1628081940000|2021-08-04 12:59:00|7123.5|7120.7|7124.7|7121.9|7124.7|7121.9|7122.3|7119.5|28
1628081950000|2021-08-04 12:59:10|7125.2|7122.4|7123.2|7120.4|7126.1|7123.3|7122.7|7119.9|16
1628081960000|2021-08-04 12:59:20|7122.7|7119.9|7123.7|7120.9|7123.7|7120.9|7122.1|7119.3|9
1628081970000|2021-08-04 12:59:30|7124.1|7121.3|7123.1|7120.3|7124.1|7121.3|7122.3|7119.5|6
1628081980000|2021-08-04 12:59:40|7122.7|7119.9|7122.6|7119.8|7123.1|7120.3|7122.1|7119.3|22
1628081990000|2021-08-04 12:59:50|7123.1|7120.3|7123.7|7120.9|7124.1|7121.3|7122.7|7119.9|11
1628082000000|2021-08-04 13:00:00|7124.6|7121.8|7126.1|7123.3|7128.6|7125.8|7117.2|7114.4|336
1628082010000|2021-08-04 13:00:10|7126.6|7123.8|7127.7|7124.9|7132.6|7129.8|7126.6|7123.8|454
1628082020000|2021-08-04 13:00:20|7128.1|7125.3|7126.1|7123.3|7128.6|7125.8|7125.7|7122.9|69
1628082030000|2021-08-04 13:00:30|7126.2|7123.4|7123.7|7120.9|7127.6|7124.8|7121.6|7118.8|89
1628082040000|2021-08-04 13:00:40|7122.7|7119.9|7121.1|7118.3|7122.7|7119.9|7118.8|7116|114
1628082050000|2021-08-04 13:00:50|7121.6|7118.8|7124.1|7121.3|7125.2|7122.3|7120.7|7117.9|110
1628082060000|2021-08-04 13:01:00|7124.5|7121.7|7117.1|7114.3|7124.6|7121.8|7112.7|7109.8|376
1628082070000|2021-08-04 13:01:10|7115.7|7112.9|7114.2|7111.4|7116.7|7113.9|7113.7|7110.9|73
1628082080000|2021-08-04 13:01:20|7113.7|7110.9|7114.7|7111.9|7115.7|7112.9|7113.1|7110.3|39
1628082090000|2021-08-04 13:01:30|7113.7|7110.9|7113.7|7110.9|7114.2|7111.4|7112.2|7109.4|96
1628082100000|2021-08-04 13:01:40|7114.1|7111.3|7113.1|7110.3|7115.1|7112.3|7112.1|7109.3|42
1628082110000|2021-08-04 13:01:50|7113.5|7110.7|7119.3|7116.5|7120.3|7117.5|7113.3|7110.5|479
1628082120000|2021-08-04 13:02:00|7118.3|7115.5|7124.9|7122.1|7125.8|7123|7117.9|7115.1|138
1628082130000|2021-08-04 13:02:10|7126|7123.2|7124.3|7121.5|7126.9|7124.1|7123.3|7120.5|53
1628082140000|2021-08-04 13:02:20|7124.2|7121.4|7121.7|7118.9|7124.2|7121.4|7120.8|7118|56
1628082150000|2021-08-04 13:02:30|7121.3|7118.5|7115.3|7112.5|7121.3|7118.5|7115.3|7112.5|61
1628082160000|2021-08-04 13:02:40|7114.8|7112|7115.9|7113.1|7117.3|7114.5|7113.9|7111.1|206
1628082170000|2021-08-04 13:02:50|7116.5|7113.7|7114.9|7112.1|7116.5|7113.7|7114.8|7112|37
1628082180000|2021-08-04 13:03:00|7114.8|7112|7114.4|7111.6|7115.9|7113.1|7113|7110.2|59
1628082190000|2021-08-04 13:03:10|7115.2|7112.4|7114.5|7111.7|7116.3|7113.5|7113.9|7111.1|35
1628082200000|2021-08-04 13:03:20|7114.9|7112.1|7114.3|7111.5|7115.8|7113|7113.9|7111.1|119
1628082210000|2021-08-04 13:03:30|7113.9|7111.1|7112.3|7109.5|7114.3|7111.5|7111.9|7109.1|39
1628082220000|2021-08-04 13:03:40|7111.9|7109.1|7107.9|7105.1|7111.9|7109.1|7107.9|7105.1|75
1628082230000|2021-08-04 13:03:50|7108|7105.2|7108.4|7105.6|7108.9|7106.1|7107.5|7104.7|18
1628082240000|2021-08-04 13:04:00|7107.9|7105.1|7105.3|7102.5|7108.3|7105.5|7104.8|7102|146
1628082250000|2021-08-04 13:04:10|7104.9|7102.1|7100.9|7098.1|7104.9|7102.1|7100.9|7098.1|835
1628082260000|2021-08-04 13:04:20|7100.8|7098|7098.3|7095.5|7102.8|7100|7096.1|7093.3|292
1628082270000|2021-08-04 13:04:30|7098.8|7096|7100.9|7098.1|7101.9|7099.1|7097.8|7095|125
1628082280000|2021-08-04 13:04:40|7099.9|7097.1|7098.3|7095.5|7100.3|7097.5|7097|7094.2|249
1628082290000|2021-08-04 13:04:50|7097.9|7095.1|7100.4|7097.6|7102.4|7099|7097.9|7095.1|78
1628082300000|2021-08-04 13:05:00|7100.3|7097.5|7106.9|7104.1|7108.8|7106|7100.3|7097.5|158
1628082310000|2021-08-04 13:05:10|7107.3|7104.5|7107.9|7105.1|7111.3|7108.5|7106.9|7104.1|142
1628082320000|2021-08-04 13:05:20|7111.8|7109|7107.9|7105.1|7113.8|7111|7107.9|7105.1|267
1628082330000|2021-08-04 13:05:30|7107.7|7104.9|7107.5|7104.7|7109.9|7107.1|7106.9|7104.1|60
1628082340000|2021-08-04 13:05:40|7107.3|7104.5|7106.4|7103.6|7108.3|7105.5|7105.5|7102.7|45
1628082350000|2021-08-04 13:05:50|7106.8|7104|7104.8|7102|7106.9|7104.1|7103.8|7101|32
1628082360000|2021-08-04 13:06:00|7104.4|7101.6|7098.8|7096|7106|7103.2|7098.8|7096|207
1628082370000|2021-08-04 13:06:10|7099|7096.2|7103.3|7100.5|7103.4|7100.6|7098.3|7095.5|105
1628082380000|2021-08-04 13:06:20|7103.4|7100.6|7101.4|7098.6|7104.4|7101.6|7101|7098.2|44
1628082390000|2021-08-04 13:06:30|7101.3|7098.5|7100.4|7097.6|7101.3|7098.5|7097.9|7095.1|172
1628082400000|2021-08-04 13:06:40|7099.9|7097.1|7098.9|7096.1|7099.9|7097.1|7097.9|7095.1|55
1628082410000|2021-08-04 13:06:50|7099|7096.2|7103.9|7101.1|7103.9|7101.1|7099|7096.2|106
1628082420000|2021-08-04 13:07:00|7103.1|7100.3|7105.9|7103.1|7105.9|7103.1|7102.9|7100.1|25
1628082430000|2021-08-04 13:07:10|7106.3|7103.5|7101.9|7099.1|7107.4|7104.6|7101.8|7099|31
1628082440000|2021-08-04 13:07:20|7102.3|7099.5|7104.5|7101.7|7104.9|7102.1|7102.3|7099.5|971
1628082450000|2021-08-04 13:07:30|7104|7101.2|7100.9|7098.1|7104|7101.2|7099.9|7097.1|38
1628082460000|2021-08-04 13:07:40|7101|7098.2|7102.3|7099.5|7102.3|7099.5|7099.9|7097.1|138
1628082470000|2021-08-04 13:07:50|7102|7099.2|7102.9|7100.1|7107.9|7105.1|7101.9|7099.1|356
1628082480000|2021-08-04 13:08:00|7103|7100.2|7103|7100.2|7105|7102.2|7100.5|7097.7|384
1628082490000|2021-08-04 13:08:10|7103.4|7100.6|7102.9|7100.1|7105.5|7102.7|7102.9|7100.1|246
1628082500000|2021-08-04 13:08:20|7103.1|7100.3|7107.3|7104.5|7107.3|7104.5|7103|7100.2|85
1628082510000|2021-08-04 13:08:30|7107.7|7104.9|7107.9|7105.1|7111.5|7108.2|7107.3|7104.5|119
1628082520000|2021-08-04 13:08:40|7107.5|7104.7|7106.5|7103.7|7108.5|7105.7|7106|7103.2|28
1628082530000|2021-08-04 13:08:50|7106.9|7104.1|7101.1|7098.3|7107.5|7104.7|7101|7098.2|192
1628082540000|2021-08-04 13:09:00|7101|7098.2|7099.5|7096.7|7101.9|7099.1|7097.4|7094.6|279
1628082550000|2021-08-04 13:09:10|7099.1|7096.3|7098.5|7095.7|7099.1|7096.3|7097.9|7095.1|58
1628082560000|2021-08-04 13:09:20|7098.9|7096.1|7098.4|7095.6|7098.9|7096.1|7097.7|7094.9|42
1628082570000|2021-08-04 13:09:30|7098.5|7095.7|7098.5|7095.7|7098.9|7096.1|7097.9|7095.1|68
1628082580000|2021-08-04 13:09:40|7098.9|7096.1|7102.4|7099.6|7103.5|7100.7|7098.9|7096.1|113
1628082590000|2021-08-04 13:09:50|7102.9|7100.1|7101.5|7098.7|7102.9|7100.1|7098.5|7095.7|105
1628082600000|2021-08-04 13:10:00|7100.9|7098.1|7100|7097.2|7103.9|7101.1|7099.5|7096.7|92
1628082610000|2021-08-04 13:10:10|7100.4|7097.6|7100.4|7097.6|7100.5|7097.7|7098|7095.2|100
1628082620000|2021-08-04 13:10:20|7100|7097.2|7100.5|7097.7|7100.9|7098.1|7097.3|7094.5|154
1628082630000|2021-08-04 13:10:30|7100.4|7097.6|7109.5|7106.7|7109.9|7107.1|7099.1|7096.3|136
1628082640000|2021-08-04 13:10:40|7109.9|7107.1|7104.9|7102.1|7109.9|7107.1|7104|7101.2|71
1628082650000|2021-08-04 13:10:50|7104.5|7101.7|7103.5|7100.7|7104.5|7101.7|7102.5|7099.7|34
1628082660000|2021-08-04 13:11:00|7102.9|7100.1|7104|7101.2|7104.9|7102.1|7102|7099.2|83
1628082670000|2021-08-04 13:11:10|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|7102|7099.2|52
1628082680000|2021-08-04 13:11:20|7103.1|7100.3|7098.1|7095.3|7103.1|7100.3|7097.7|7094.9|58
1628082690000|2021-08-04 13:11:30|7097.7|7094.9|7097.6|7094.8|7100.1|7097.3|7097.5|7094.7|170
1628082700000|2021-08-04 13:11:40|7097.7|7094.9|7099.7|7096.9|7102.1|7099.3|7097.7|7094.9|75
1628082710000|2021-08-04 13:11:50|7100.1|7097.3|7096.1|7093.3|7100.5|7097.7|7095.6|7092.8|79
1628082720000|2021-08-04 13:12:00|7096.5|7093.7|7099.6|7096.8|7101.5|7098.7|7095.5|7092.7|28
1628082730000|2021-08-04 13:12:10|7099|7096.2|7100.5|7097.7|7101.5|7098.7|7099|7096.2|100
1628082740000|2021-08-04 13:12:20|7101.1|7098.3|7103.4|7100.6|7103.9|7101.1|7100.5|7097.7|80
1628082750000|2021-08-04 13:12:30|7102.6|7099.8|7101.5|7098.7|7103.5|7100.7|7101|7098.2|69
1628082760000|2021-08-04 13:12:40|7101|7098.2|7106.5|7103.7|7106.5|7103.7|7100.5|7097.7|118
1628082770000|2021-08-04 13:12:50|7107|7104.2|7107.5|7104.7|7109.4|7106.6|7106.9|7104.1|55
1628082780000|2021-08-04 13:13:00|7107.9|7105.1|7111.5|7108.7|7111.9|7109.1|7107.9|7105.1|47
1628082790000|2021-08-04 13:13:10|7111.9|7109.1|7109.9|7107.1|7112.9|7110.1|7109.9|7107.1|45
1628082800000|2021-08-04 13:13:20|7110.2|7107.4|7107.9|7105.1|7110.2|7107.4|7105.9|7103.1|79
1628082810000|2021-08-04 13:13:30|7107.5|7104.7|7106.4|7103.6|7107.5|7104.7|7103.9|7101.1|19
1628082820000|2021-08-04 13:13:40|7106|7103.2|7106.9|7104.1|7107.9|7105.1|7105.9|7103.1|57
1628082830000|2021-08-04 13:13:50|7107.4|7104.6|7103.5|7100.7|7107.7|7104.9|7103.5|7100.7|186
1628082840000|2021-08-04 13:14:00|7103.4|7100.6|7105.9|7103.1|7106.2|7103.4|7103|7100.2|18
1628082850000|2021-08-04 13:14:10|7105.1|7102.3|7105|7102.2|7106.4|7103.6|7104.9|7102.1|12
1628082860000|2021-08-04 13:14:20|7104.9|7102.1|7105.6|7102.8|7106.7|7103.9|7104.9|7102.1|12
1628082870000|2021-08-04 13:14:30|7105.5|7102.7|7104.5|7101.7|7105.9|7103.1|7103.5|7100.7|26
1628082880000|2021-08-04 13:14:40|7103.7|7100.9|7102.5|7099.7|7104.9|7102.1|7101|7098.2|44
1628082890000|2021-08-04 13:14:50|7103.5|7100.7|7099.1|7096.3|7103.5|7100.7|7099.1|7096.3|124
1628082900000|2021-08-04 13:15:00|7098.9|7096.1|7099.9|7097.1|7101.2|7098.4|7098.9|7096.1|74
1628082910000|2021-08-04 13:15:10|7100.2|7097.4|7102|7099.2|7102.9|7100.1|7099.5|7096.7|53
1628082920000|2021-08-04 13:15:20|7102.4|7099.6|7098|7095.2|7102.4|7099.6|7097|7094.2|143
1628082930000|2021-08-04 13:15:30|7097.9|7095.1|7091|7088.2|7098.1|7095.1|7091|7088.1|517
1628082940000|2021-08-04 13:15:40|7090|7087.2|7087.8|7085|7094.1|7091.3|7086.1|7083.3|267
1628082950000|2021-08-04 13:15:50|7086.8|7084|7088.5|7085.7|7088.5|7085.7|7086|7083.2|156
1628082960000|2021-08-04 13:16:00|7089.8|7087|7086.1|7083.3|7090.5|7087.7|7086.1|7083.3|76
1628082970000|2021-08-04 13:16:10|7086.5|7083.7|7080.5|7077.7|7086.5|7083.7|7079.2|7076.4|384
1628082980000|2021-08-04 13:16:20|7080.1|7077.3|7073.5|7070.7|7080.1|7077.3|7072.7|7069.9|803
1628082990000|2021-08-04 13:16:30|7073.6|7070.8|7076.5|7073.7|7079.2|7074.3|7072.2|7069.2|227
1628083000000|2021-08-04 13:16:40|7076.1|7073.3|7072.6|7069.8|7078.7|7075.9|7072.3|7069.5|955
1628083010000|2021-08-04 13:16:50|7072.7|7069.9|7077.2|7074.4|7077.6|7074.8|7072.4|7069.6|46
1628083020000|2021-08-04 13:17:00|7077.7|7074.9|7072.3|7069.5|7077.7|7074.9|7072.3|7069.5|144
1628083030000|2021-08-04 13:17:10|7072.4|7069.6|7072.2|7069.4|7073.7|7070.9|7068.3|7065.5|248
1628083040000|2021-08-04 13:17:20|7072.6|7069.8|7071.7|7068.9|7072.6|7069.8|7070.7|7067.9|39
1628083050000|2021-08-04 13:17:30|7071.5|7068.7|7074.5|7071.7|7075.1|7072.3|7071.5|7068.7|42
1628083060000|2021-08-04 13:17:40|7074.8|7072|7075.3|7072.5|7077.6|7074.8|7074.1|7071.3|85
1628083070000|2021-08-04 13:17:50|7075.1|7072.3|7076.7|7073.9|7077.1|7074.3|7074.5|7071.7|73
1628083080000|2021-08-04 13:18:00|7076.5|7073.7|7079.4|7076.6|7079.7|7076.9|7076.1|7073.3|64
1628083090000|2021-08-04 13:18:10|7079.1|7076.3|7082.6|7079.8|7082.6|7079.8|7077.1|7074.3|128
1628083100000|2021-08-04 13:18:20|7083.1|7080.3|7081.9|7079.1|7083.9|7081.1|7081.4|7078.6|38
1628083110000|2021-08-04 13:18:30|7082.1|7079.3|7084.1|7081.3|7084.1|7081.3|7082.1|7079.3|58
1628083120000|2021-08-04 13:18:40|7083.7|7080.9|7082.9|7080.1|7084.1|7081.3|7082.3|7079.5|352
1628083130000|2021-08-04 13:18:50|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7081.3|7078.5|17
1628083140000|2021-08-04 13:19:00|7081.9|7079.1|7081.3|7078.5|7082.4|7079.6|7081.3|7078.5|55
1628083150000|2021-08-04 13:19:10|7081.4|7078.6|7083.3|7080.5|7084.2|7081.4|7081.4|7078.6|59
1628083160000|2021-08-04 13:19:20|7083.7|7080.9|7084.3|7081.5|7086.3|7083.5|7083.2|7080.4|138
1628083170000|2021-08-04 13:19:30|7084.2|7081.4|7085.2|7082.4|7085.2|7082.4|7083.9|7081.1|119
1628083180000|2021-08-04 13:19:40|7084.7|7081.9|7084.7|7081.9|7085.2|7082.4|7082.7|7079.9|34
1628083190000|2021-08-04 13:19:50|7084.3|7081.5|7085.7|7082.9|7087.1|7084.3|7084.3|7081.5|53
1628083200000|2021-08-04 13:20:00|7085.2|7082.4|7089.7|7086.9|7090.7|7087.9|7085.2|7082.4|78
1628083210000|2021-08-04 13:20:10|7090.1|7087.3|7090.7|7087.9|7091.3|7088.5|7089.2|7086.4|74
1628083220000|2021-08-04 13:20:20|7090.3|7087.5|7087.9|7085.1|7090.6|7087.8|7087.1|7084.3|187
1628083230000|2021-08-04 13:20:30|7087.4|7084.6|7085.4|7082.6|7087.4|7084.6|7085|7082.2|22
1628083240000|2021-08-04 13:20:40|7083.9|7081.1|7081.9|7079.1|7083.9|7081.1|7081.9|7079.1|257
1628083250000|2021-08-04 13:20:50|7082|7079.2|7077.5|7074.7|7082.4|7079.6|7077.5|7074.7|189
1628083260000|2021-08-04 13:21:00|7078|7075.2|7080.7|7077.9|7080.7|7077.9|7076.2|7073.4|47
1628083270000|2021-08-04 13:21:10|7081.5|7078.7|7079.7|7076.9|7083|7080.2|7079.7|7076.9|42
1628083280000|2021-08-04 13:21:20|7079|7076.2|7079.7|7076.9|7084.1|7079.9|7078.2|7074.1|172
1628083290000|2021-08-04 13:21:30|7079.3|7076.5|7081.3|7078.5|7081.3|7078.5|7078.2|7075.4|70
1628083300000|2021-08-04 13:21:40|7080.4|7077.6|7081.3|7078.5|7082.3|7079.5|7080.3|7077.5|16
1628083310000|2021-08-04 13:21:50|7080.9|7078.1|7081.3|7078.5|7081.3|7078.5|7078.8|7076|10
1628083320000|2021-08-04 13:22:00|7080.9|7078.1|7081.7|7078.9|7081.7|7078.9|7079.3|7076.5|34
1628083330000|2021-08-04 13:22:10|7081.8|7079|7079.3|7076.5|7081.8|7079|7079.3|7076.5|57
1628083340000|2021-08-04 13:22:20|7079|7076.2|7078.3|7075.5|7079.7|7076.9|7078.3|7075.5|29
1628083350000|2021-08-04 13:22:30|7078.7|7075.9|7074.5|7071.7|7078.7|7075.9|7074.5|7071.7|60
1628083360000|2021-08-04 13:22:40|7073.9|7071.1|7075.2|7072.4|7075.2|7072.4|7073.3|7070.5|47
1628083370000|2021-08-04 13:22:50|7075.3|7072.5|7077.4|7074.6|7078.3|7075.5|7074.4|7071.6|22
1628083380000|2021-08-04 13:23:00|7077.3|7074.5|7078|7075.2|7079.6|7076.8|7077.3|7074.5|139
1628083390000|2021-08-04 13:23:10|7077.3|7074.5|7078.1|7075.3|7078.1|7075.3|7075.9|7072.7|39
1628083400000|2021-08-04 13:23:20|7078.3|7075.5|7074.3|7071.5|7078.3|7075.5|7074.1|7071.3|12
1628083410000|2021-08-04 13:23:30|7073.9|7071.1|7072.3|7069.5|7074.3|7071.5|7071.3|7068.5|25
1628083420000|2021-08-04 13:23:40|7072.9|7070.1|7072.3|7069.5|7073.3|7070.5|7072.3|7069.5|43
1628083430000|2021-08-04 13:23:50|7071.9|7069.1|7068|7065.2|7071.9|7069.1|7067.3|7064.5|333
1628083440000|2021-08-04 13:24:00|7068.1|7065.3|7071.1|7068.3|7071.6|7068.8|7067.3|7064.5|153
1628083450000|2021-08-04 13:24:10|7071.3|7068.5|7070.3|7067.5|7073.6|7070.8|7069.8|7067|165
1628083460000|2021-08-04 13:24:20|7070.8|7068|7070|7067.2|7071.7|7068.5|7069.3|7066.5|64
1628083470000|2021-08-04 13:24:30|7070.3|7067.5|7061.8|7059|7070.3|7067.5|7061.8|7059|172
1628083480000|2021-08-04 13:24:40|7062.3|7059.5|7067.3|7064.5|7067.3|7064.5|7061.4|7058.6|150
1628083490000|2021-08-04 13:24:50|7068|7065.2|7072.8|7070|7073.3|7070.5|7067.9|7065.1|322
1628083500000|2021-08-04 13:25:00|7073.1|7070.3|7066.4|7063.6|7073.6|7070.8|7066.4|7063.6|345
1628083510000|2021-08-04 13:25:10|7066.3|7063.5|7067.3|7064.5|7067.3|7064.5|7066.3|7063.5|49
1628083520000|2021-08-04 13:25:20|7066.8|7064|7065.9|7063.1|7067.8|7065|7063.9|7061.1|231
1628083530000|2021-08-04 13:25:30|7066.3|7063.5|7065.2|7062.4|7066.3|7063.5|7064.4|7061.6|303
1628083540000|2021-08-04 13:25:40|7065.4|7062.6|7068.5|7065.7|7070.4|7067.6|7065.4|7062.6|721
1628083550000|2021-08-04 13:25:50|7068.4|7065.6|7066.9|7064.1|7068.4|7065.6|7065.6|7062.8|60
1628083560000|2021-08-04 13:26:00|7066.5|7063.7|7065.5|7062.7|7068.5|7065.7|7065.5|7062.7|45
1628083570000|2021-08-04 13:26:10|7066.2|7063.4|7066.4|7063.6|7067.4|7064.6|7065.5|7062.7|479
1628083580000|2021-08-04 13:26:20|7066.2|7063.4|7066.4|7063.6|7067|7064.2|7065.4|7062.6|540
1628083590000|2021-08-04 13:26:30|7066.5|7063.7|7065.5|7062.7|7066.5|7063.7|7065.4|7062.6|116
1628083600000|2021-08-04 13:26:40|7065.9|7063.1|7067.5|7064.7|7068.5|7065.7|7065.5|7062.7|134
1628083610000|2021-08-04 13:26:50|7067.4|7064.6|7066.5|7063.7|7068.9|7066.1|7066.5|7063.7|83
1628083620000|2021-08-04 13:27:00|7066.9|7064.1|7067.4|7064.6|7067.9|7065.1|7066.5|7063.7|25
1628083630000|2021-08-04 13:27:10|7067.9|7065.1|7070.4|7067.6|7070.5|7067.7|7067.5|7064.7|39
1628083640000|2021-08-04 13:27:20|7070.5|7067.7|7065.9|7063.1|7070.5|7067.7|7065.9|7063.1|98
1628083650000|2021-08-04 13:27:30|7066.2|7063.4|7065.5|7062.7|7066.9|7064.1|7065.5|7062.7|49
1628083660000|2021-08-04 13:27:40|7065.4|7062.6|7067.5|7064.7|7068.9|7066.1|7065.4|7062.6|237
1628083670000|2021-08-04 13:27:50|7067|7064.2|7066.4|7063.6|7067|7064.2|7064.7|7061.9|80
1628083680000|2021-08-04 13:28:00|7065.5|7062.7|7065.5|7062.7|7067.4|7064.6|7065.3|7062.5|248
1628083690000|2021-08-04 13:28:10|7065.3|7062.5|7065.5|7062.7|7066.8|7064|7065.3|7062.5|335
1628083700000|2021-08-04 13:28:20|7066.5|7063.7|7067|7064.2|7067.8|7065|7066.1|7063.3|69
1628083710000|2021-08-04 13:28:30|7066.5|7063.7|7068.5|7065.7|7069.3|7066.5|7065.5|7062.7|89
1628083720000|2021-08-04 13:28:40|7068|7065.2|7067.1|7064.3|7068.5|7065.7|7066.5|7063.7|79
1628083730000|2021-08-04 13:28:50|7067|7064.2|7067.5|7064.7|7068.1|7065.3|7066.6|7063.8|53
1628083740000|2021-08-04 13:29:00|7067|7064.2|7066.5|7063.7|7068|7065.2|7065.5|7062.7|102
1628083750000|2021-08-04 13:29:10|7066.1|7063.3|7066.5|7063.7|7066.6|7063.8|7064.1|7061.3|87
1628083760000|2021-08-04 13:29:20|7066.6|7063.8|7064.5|7061.7|7067.5|7064.7|7064.5|7061.7|13
1628083770000|2021-08-04 13:29:30|7064.6|7061.8|7059.5|7056.7|7065|7062.2|7058.6|7055.8|387
1628083780000|2021-08-04 13:29:40|7059.8|7057|7057.6|7054.8|7060.1|7057.3|7056.6|7053.8|248
1628083790000|2021-08-04 13:29:50|7057.5|7054.7|7061.5|7058.7|7062|7059.2|7057.5|7054.7|76
1628083800000|2021-08-04 13:30:00|7061.3|7058.5|7062.7|7059.9|7064.2|7061.4|7057.3|7054.5|946
1628083810000|2021-08-04 13:30:10|7063.1|7060.3|7062.7|7059.9|7064.6|7061.8|7060.8|7058|154
1628083820000|2021-08-04 13:30:20|7061.8|7059|7068.7|7065.9|7073.5|7070.7|7061.7|7058.9|350
1628083830000|2021-08-04 13:30:30|7068.5|7065.7|7066.3|7063.5|7068.5|7065.7|7063.7|7060.9|82
1628083840000|2021-08-04 13:30:40|7065.7|7062.9|7063.9|7061.1|7067.8|7065|7063.8|7061|162
1628083850000|2021-08-04 13:30:50|7063.8|7061|7061.9|7059.1|7063.8|7061|7061.3|7058.5|84
1628083860000|2021-08-04 13:31:00|7062.3|7059.5|7060.9|7058.1|7063.9|7061.1|7059.9|7057.1|80
1628083870000|2021-08-04 13:31:10|7060.5|7057.7|7058.4|7055.6|7060.9|7058.1|7057.4|7054.6|386
1628083880000|2021-08-04 13:31:20|7057.9|7055.1|7056.9|7054.1|7057.9|7055.1|7055.9|7053.1|336
1628083890000|2021-08-04 13:31:30|7057.3|7054.5|7052.9|7050.1|7057.3|7054.5|7050.9|7048.1|264
1628083900000|2021-08-04 13:31:40|7053|7050.2|7052.3|7049.5|7054.8|7052|7050.8|7048|698
1628083910000|2021-08-04 13:31:50|7051.8|7049|7052.3|7049.5|7053.3|7050.5|7051.8|7049|136
1628083920000|2021-08-04 13:32:00|7051.8|7049|7053.3|7050.5|7053.3|7050.5|7050.8|7048|171
1628083930000|2021-08-04 13:32:10|7053.5|7050.7|7051.9|7049.1|7054.8|7052|7051.8|7049|200
1628083940000|2021-08-04 13:32:20|7050.9|7048.1|7051.3|7048.5|7053.3|7050.5|7050.9|7048.1|210
1628083950000|2021-08-04 13:32:30|7050.9|7048.1|7047.4|7044.6|7051.9|7049.1|7047|7044.2|606
1628083960000|2021-08-04 13:32:40|7047|7044.2|7047.9|7045.1|7048.9|7046.1|7046.9|7044.1|134
1628083970000|2021-08-04 13:32:50|7048.3|7045.5|7045.8|7043|7048.9|7046.1|7045.4|7042.6|163
1628083980000|2021-08-04 13:33:00|7045.9|7043.1|7045.9|7043.1|7047.9|7045.1|7045.4|7042.6|203
1628083990000|2021-08-04 13:33:10|7045.5|7042.7|7049.5|7046.7|7050.9|7048.1|7045|7042.2|159
1628084000000|2021-08-04 13:33:20|7049|7046.2|7055.8|7053|7056.7|7053.9|7049|7046.2|348
1628084010000|2021-08-04 13:33:30|7055.9|7053.1|7054.4|7051.6|7056.9|7054.1|7054.3|7051.5|82
1628084020000|2021-08-04 13:33:40|7054.8|7052|7054.3|7051.5|7055.3|7052.5|7052.5|7049.7|55
1628084030000|2021-08-04 13:33:50|7053.8|7051|7049.8|7047|7054.8|7052|7048.9|7046.1|63
1628084040000|2021-08-04 13:34:00|7049.3|7046.5|7051.3|7048.5|7051.3|7048.5|7047.9|7045.1|169
1628084050000|2021-08-04 13:34:10|7051.9|7049.1|7047.9|7045.1|7051.9|7049.1|7047.8|7045|72
1628084060000|2021-08-04 13:34:20|7047.8|7045|7051.9|7049.1|7052.2|7049.4|7046.8|7044|55
1628084070000|2021-08-04 13:34:30|7052.3|7049.5|7052.9|7050.1|7053.9|7051.1|7050.3|7047.5|27
1628084080000|2021-08-04 13:34:40|7053.1|7050.3|7057.9|7055.1|7059.8|7057|7053.1|7050.3|55
1628084090000|2021-08-04 13:34:50|7057.4|7054.6|7055.5|7052.7|7059.5|7056.7|7055.5|7052.7|42
1628084100000|2021-08-04 13:35:00|7055.9|7053.1|7058.3|7055.5|7059.9|7057.1|7054.5|7051.7|124
1628084110000|2021-08-04 13:35:10|7059.3|7056.5|7065.9|7063.1|7065.9|7063.1|7057.9|7055.1|224
1628084120000|2021-08-04 13:35:20|7065.8|7063|7067.9|7065.1|7069.8|7067|7064.9|7062.1|176
1628084130000|2021-08-04 13:35:30|7068.3|7065.5|7067.4|7064.6|7068.4|7065.6|7064.5|7061.7|447
1628084140000|2021-08-04 13:35:40|7066.9|7064.1|7071.3|7068.5|7071.3|7068.5|7066.9|7064.1|332
1628084150000|2021-08-04 13:35:50|7071.7|7068.9|7069.2|7066.4|7072.7|7069.9|7067.3|7064.5|192
1628084160000|2021-08-04 13:36:00|7068.8|7066|7068.7|7065.9|7071.7|7068.9|7067.3|7064.5|202
1628084170000|2021-08-04 13:36:10|7068.3|7065.5|7065.8|7063|7068.6|7065.8|7065.1|7062.3|317
1628084180000|2021-08-04 13:36:20|7066.6|7063.8|7064.6|7061.8|7066.6|7063.8|7063.6|7060.8|433
1628084190000|2021-08-04 13:36:30|7064.3|7061.5|7066.8|7064|7069.6|7066.8|7063.5|7060.7|319
1628084200000|2021-08-04 13:36:40|7067.3|7064.5|7069.6|7066.8|7069.6|7066.8|7066.8|7064|108
1628084210000|2021-08-04 13:36:50|7069.3|7066.5|7072.6|7069.8|7073.6|7070.8|7068|7065.2|261
1628084220000|2021-08-04 13:37:00|7073|7070.2|7068.1|7065.3|7073|7070.2|7067.8|7065|412
1628084230000|2021-08-04 13:37:10|7067.8|7065|7068.1|7065.3|7068.1|7065.3|7065.6|7062.8|109
1628084240000|2021-08-04 13:37:20|7068.4|7064.4|7066.5|7063.7|7069.9|7067.1|7066.3|7063.5|128
1628084250000|2021-08-04 13:37:30|7066.3|7063.5|7053.4|7050.6|7067.9|7065.1|7053.4|7050.6|659
1628084260000|2021-08-04 13:37:40|7053|7050.2|7054.4|7051.6|7056.3|7053.5|7051|7048.2|149
1628084270000|2021-08-04 13:37:50|7054.3|7051.5|7052.3|7049.5|7054.4|7051.6|7050.9|7048.1|28
1628084280000|2021-08-04 13:38:00|7052.4|7049.6|7057.8|7055|7057.9|7055.1|7050.5|7047.7|230
1628084290000|2021-08-04 13:38:10|7057.4|7054.6|7055.5|7052.7|7057.4|7054.6|7055.5|7052.7|7
1628084300000|2021-08-04 13:38:20|7054.9|7052.1|7053.5|7050.7|7054.9|7052.1|7052.7|7049.6|23
1628084310000|2021-08-04 13:38:30|7052.9|7050.1|7053.9|7051.1|7056.5|7053.7|7051.9|7049.1|314
1628084320000|2021-08-04 13:38:40|7053.4|7050.6|7052.4|7049.6|7053.9|7051.1|7051.9|7049.1|112
1628084330000|2021-08-04 13:38:50|7051.9|7049.1|7052.9|7050.1|7052.9|7050.1|7051.9|7049.1|50
1628084340000|2021-08-04 13:39:00|7052.5|7049.7|7046|7043.2|7052.5|7049.7|7045|7042.2|161
1628084350000|2021-08-04 13:39:10|7045.2|7042.4|7048|7045.2|7049.9|7047.1|7045.2|7042.4|108
1628084360000|2021-08-04 13:39:20|7048.4|7045.6|7046.9|7044.1|7048.5|7045.7|7045|7042.2|201
1628084370000|2021-08-04 13:39:30|7047|7044.2|7045.5|7042.7|7047|7044.2|7045|7042.2|914
1628084380000|2021-08-04 13:39:40|7045.1|7042.3|7047|7044.2|7047|7044.2|7045|7042.2|32
1628084390000|2021-08-04 13:39:50|7046.6|7043.8|7047.5|7044.7|7051.1|7048.3|7046.5|7043.7|71
1628084400000|2021-08-04 13:40:00|7047.7|7043.7|7045.5|7042.7|7049|7046.2|7045|7042.2|90
1628084410000|2021-08-04 13:40:10|7045.1|7042.3|7045.1|7042.3|7046.1|7043.3|7044.2|7041.4|68
1628084420000|2021-08-04 13:40:20|7044.2|7041.4|7047.5|7044.7|7048.1|7045.3|7044.2|7041.4|80
1628084430000|2021-08-04 13:40:30|7048.1|7045.3|7047.1|7044.3|7048.1|7045.3|7045|7042.2|71
1628084440000|2021-08-04 13:40:40|7047|7044.2|7047.1|7044.3|7048.1|7045.3|7045.1|7042.3|34
1628084450000|2021-08-04 13:40:50|7046.5|7043.7|7047.1|7044.3|7047.1|7044.3|7044.2|7041.4|166
1628084460000|2021-08-04 13:41:00|7047|7044.2|7043.6|7040.8|7047|7044.2|7041.2|7036.3|966
1628084470000|2021-08-04 13:41:10|7043.5|7040.7|7045|7042.2|7045|7042.2|7042.2|7039.4|414
1628084480000|2021-08-04 13:41:20|7044.9|7042.1|7046.9|7044.1|7046.9|7044.1|7044|7041.2|36
1628084490000|2021-08-04 13:41:30|7046|7043.2|7045|7042.2|7046.5|7043.7|7044|7041.2|34
1628084500000|2021-08-04 13:41:40|7044.9|7042.1|7048|7045.2|7048.5|7045.7|7044|7041.2|42
1628084510000|2021-08-04 13:41:50|7048.5|7045.7|7050.8|7048|7050.8|7048|7047|7044.2|38
1628084520000|2021-08-04 13:42:00|7051|7048.2|7046.5|7043.7|7052.5|7049.7|7046.1|7043.3|289
1628084530000|2021-08-04 13:42:10|7046.1|7043.3|7053|7050.2|7053|7050.2|7046.1|7043.3|117
1628084540000|2021-08-04 13:42:20|7053.1|7050.3|7055.1|7052.3|7056.1|7053.3|7053.1|7050.3|66
1628084550000|2021-08-04 13:42:30|7055|7052.2|7053.1|7050.3|7055|7052.2|7052.5|7049.7|79
1628084560000|2021-08-04 13:42:40|7053.5|7050.7|7048.1|7045.3|7053.8|7051|7045.1|7042.3|244
1628084570000|2021-08-04 13:42:50|7047.5|7044.7|7045.1|7042.3|7047.5|7044.7|7044.2|7041.4|84
1628084580000|2021-08-04 13:43:00|7045|7042.2|7049.1|7046.3|7049.1|7046.3|7044.2|7041.4|122
1628084590000|2021-08-04 13:43:10|7049.5|7046.7|7049.1|7046.3|7050|7047.2|7049|7046.2|41
1628084600000|2021-08-04 13:43:20|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049|7046.2|8
1628084610000|2021-08-04 13:43:30|7050|7047.2|7050.1|7047.3|7050.1|7047.3|7047.5|7044.7|19
1628084620000|2021-08-04 13:43:40|7049.8|7047|7049.1|7046.3|7049.8|7047|7049.1|7046.3|4
1628084630000|2021-08-04 13:43:50|7051.5|7048.7|7049|7046.2|7052.3|7049.5|7049|7046.2|145
1628084640000|2021-08-04 13:44:00|7048.8|7046|7047.8|7045|7048.8|7046|7046|7043.2|225
1628084650000|2021-08-04 13:44:10|7048.1|7045.3|7045.8|7043|7048.8|7046|7045.8|7043|18
1628084660000|2021-08-04 13:44:20|7046|7043.2|7047.8|7045|7047.8|7045|7046|7043.2|9
1628084670000|2021-08-04 13:44:30|7047.1|7044.3|7048|7045.2|7048|7045.2|7047|7044.2|78
1628084680000|2021-08-04 13:44:40|7047.9|7045.1|7049.8|7047|7049.8|7047|7047.9|7045.1|66
1628084690000|2021-08-04 13:44:50|7048.9|7046.1|7044.9|7042.1|7051.5|7047|7044.9|7041.5|281
1628084700000|2021-08-04 13:45:00|7045.8|7043|7047.1|7044.3|7047.4|7044.6|7045.2|7042.4|173
1628084710000|2021-08-04 13:45:10|7047.8|7045|7046.4|7043.6|7048.6|7045.8|7046.1|7043.3|16
1628084720000|2021-08-04 13:45:20|7046.1|7043.3|7043.9|7041.1|7046.8|7044|7043.4|7040.6|202
1628084730000|2021-08-04 13:45:30|7043.6|7040.8|7041.9|7039.1|7043.6|7040.8|7041.4|7038.6|69
1628084740000|2021-08-04 13:45:40|7042.1|7039.3|7041.4|7038.6|7042.9|7040.1|7040.9|7038.1|239
1628084750000|2021-08-04 13:45:50|7041.1|7038.3|7043.1|7040.3|7044.1|7041.3|7040.9|7038.1|98
1628084760000|2021-08-04 13:46:00|7042.7|7039.9|7036.1|7033.3|7043.1|7040.3|7032.1|7029.3|515
1628084770000|2021-08-04 13:46:10|7035.9|7033.1|7034.1|7031.3|7036.1|7033.3|7033.2|7030.4|41
1628084780000|2021-08-04 13:46:20|7033.6|7030.8|7034.7|7031.9|7035.2|7032.4|7031.4|7028.6|171
1628084790000|2021-08-04 13:46:30|7034.1|7031.3|7039.9|7037.1|7039.9|7037.1|7034.1|7031.3|232
1628084800000|2021-08-04 13:46:40|7040.3|7037.5|7039.1|7036.3|7042.1|7039.3|7038.2|7035.4|111
1628084810000|2021-08-04 13:46:50|7038.9|7036.1|7038.7|7035.9|7039.7|7036.9|7037.7|7034.9|26
1628084820000|2021-08-04 13:47:00|7038.1|7035.3|7038.9|7036.1|7039.8|7037|7037.9|7035.1|643
1628084830000|2021-08-04 13:47:10|7038.4|7035.6|7040.1|7037.3|7042.4|7039.6|7038.4|7035.6|146
1628084840000|2021-08-04 13:47:20|7039.7|7036.9|7039.2|7036.4|7040.1|7037.3|7038.9|7036.1|30
1628084850000|2021-08-04 13:47:30|7038.9|7036.1|7039.2|7036.4|7039.2|7036.4|7037.6|7034.8|21
1628084860000|2021-08-04 13:47:40|7038.4|7035.6|7038.5|7035.7|7040|7037.2|7037.5|7034.7|25
1628084870000|2021-08-04 13:47:50|7038|7035.2|7038|7035.2|7038.5|7035.7|7035|7032.2|165
1628084880000|2021-08-04 13:48:00|7038.4|7035.6|7042.4|7039.6|7042.4|7039.6|7038.4|7035.6|251
1628084890000|2021-08-04 13:48:10|7042|7039.2|7046.8|7044|7046.8|7044|7042|7039.2|74
1628084900000|2021-08-04 13:48:20|7046.5|7043.7|7055.9|7053.1|7057.9|7055.1|7045.8|7043|508
1628084910000|2021-08-04 13:48:30|7056.3|7053.5|7053.4|7050.6|7057.4|7054.6|7053.4|7050.6|65
1628084920000|2021-08-04 13:48:40|7053.8|7051|7051.8|7049|7053.8|7051|7049.9|7047.1|34
1628084930000|2021-08-04 13:48:50|7050.8|7048|7052.8|7050|7052.8|7050|7050|7047.2|30
1628084940000|2021-08-04 13:49:00|7052.4|7049.6|7047.8|7045|7053.8|7051|7047.8|7045|82
1628084950000|2021-08-04 13:49:10|7048.3|7045.5|7055.4|7052.6|7056.8|7054|7048.3|7045.5|583
1628084960000|2021-08-04 13:49:20|7055.8|7053|7054.8|7052|7055.8|7053|7053.4|7050.6|26
1628084970000|2021-08-04 13:49:30|7054.9|7052.1|7056.7|7053.9|7058.4|7055.6|7053.8|7051|62
1628084980000|2021-08-04 13:49:40|7056.3|7053.5|7061.8|7059|7063.2|7060.4|7056.2|7053.4|171
1628084990000|2021-08-04 13:49:50|7061.4|7058.6|7062.8|7060|7062.8|7060|7059.4|7056.6|107
1628085000000|2021-08-04 13:50:00|7062.4|7059.6|7057.8|7055|7062.4|7059.6|7057.4|7054.6|168
1628085010000|2021-08-04 13:50:10|7057.4|7054.6|7063.6|7060.8|7063.7|7060.9|7057.4|7054.6|108
1628085020000|2021-08-04 13:50:20|7063.7|7060.9|7070.7|7067.9|7071.6|7068.8|7063.7|7060.9|525
1628085030000|2021-08-04 13:50:30|7070.6|7067.8|7070.6|7067.8|7070.7|7067.9|7067.6|7064.8|92
1628085040000|2021-08-04 13:50:40|7069.7|7066.9|7077.6|7074.8|7078.6|7075.8|7069.2|7066.4|285
1628085050000|2021-08-04 13:50:50|7077.2|7074.4|7080.5|7077.7|7081.5|7078.7|7076.6|7073.8|258
1628085060000|2021-08-04 13:51:00|7080.6|7077.8|7073.2|7070.4|7080.6|7077.8|7072.6|7069.8|197
1628085070000|2021-08-04 13:51:10|7073.6|7070.8|7073.6|7070.8|7074.1|7071.3|7072.1|7069.3|75
1628085080000|2021-08-04 13:51:20|7073.2|7070.4|7078.6|7075.8|7078.6|7075.8|7071.6|7068.8|105
1628085090000|2021-08-04 13:51:30|7077.7|7074.9|7078.6|7075.8|7078.6|7075.8|7076.6|7073.8|34
1628085100000|2021-08-04 13:51:40|7078.7|7075.9|7080|7077.2|7081|7078.2|7078.6|7075.8|192
1628085110000|2021-08-04 13:51:50|7080.6|7077.8|7081.2|7078.4|7081.7|7078.9|7080.1|7077.3|204
1628085120000|2021-08-04 13:52:00|7081.1|7078.3|7077|7074.2|7085|7082.2|7071|7068.2|593
1628085130000|2021-08-04 13:52:10|7077.5|7074.7|7077.6|7074.8|7081.7|7078.9|7077.5|7074.7|385
1628085140000|2021-08-04 13:52:20|7077.2|7074.4|7077.7|7074.9|7077.7|7074.9|7073.7|7070.9|114
1628085150000|2021-08-04 13:52:30|7077.5|7074.7|7078.6|7075.8|7080.6|7077.8|7073.8|7071|189
1628085160000|2021-08-04 13:52:40|7078.2|7075.4|7080.6|7077.8|7081.4|7078.6|7076.2|7073.4|75
1628085170000|2021-08-04 13:52:50|7080.2|7077.4|7078|7075.2|7081.6|7078.8|7077.1|7074.3|36
1628085180000|2021-08-04 13:53:00|7078.5|7075.7|7084|7081.2|7085.5|7082.7|7077|7074.2|332
1628085190000|2021-08-04 13:53:10|7083.6|7080.8|7080.4|7077.6|7084.6|7081.8|7080.4|7077.6|101
1628085200000|2021-08-04 13:53:20|7080.8|7078|7080.9|7078.1|7082.4|7079.6|7077.9|7075.1|51
1628085210000|2021-08-04 13:53:30|7081|7078.2|7081.4|7078.6|7084.3|7081.5|7080.9|7078.1|48
1628085220000|2021-08-04 13:53:40|7082.4|7079.6|7083.4|7080.6|7084.9|7082.1|7081.5|7078.7|131
1628085230000|2021-08-04 13:53:50|7082.9|7080.1|7086.5|7083.7|7086.9|7084.1|7082.8|7080|31
1628085240000|2021-08-04 13:54:00|7086|7083.2|7082|7079.2|7086.4|7083.6|7080|7077.2|49
1628085250000|2021-08-04 13:54:10|7083.2|7080.4|7082.4|7079.6|7083.8|7081|7079|7076.2|210
1628085260000|2021-08-04 13:54:20|7081.9|7079.1|7081.8|7079|7082.4|7079.6|7079.4|7076.6|57
1628085270000|2021-08-04 13:54:30|7081.9|7079.1|7081.8|7079|7085.4|7082.6|7081.4|7078.6|199
1628085280000|2021-08-04 13:54:40|7081.4|7078.6|7084.4|7081.6|7084.8|7082|7080.4|7077.6|122
1628085290000|2021-08-04 13:54:50|7085.4|7082.6|7089.3|7086.5|7089.4|7086.6|7085.4|7082.6|57
1628085300000|2021-08-04 13:55:00|7089.4|7086.6|7079.9|7077.1|7090.4|7087.6|7079.9|7077.1|69
1628085310000|2021-08-04 13:55:10|7080.3|7077.5|7075.8|7073|7080.9|7078.1|7074.3|7071.5|193
1628085320000|2021-08-04 13:55:20|7075.3|7072.5|7076.9|7074.1|7078.4|7075.6|7074.9|7072.1|44
1628085330000|2021-08-04 13:55:30|7077.4|7074.6|7080.8|7078|7081.3|7078.5|7075.9|7073.1|85
1628085340000|2021-08-04 13:55:40|7080.4|7077.6|7083.4|7080.6|7084.9|7082.1|7080.4|7077.6|116
1628085350000|2021-08-04 13:55:50|7083|7080.2|7084.4|7081.6|7084.4|7081.6|7082.4|7079.6|30
1628085360000|2021-08-04 13:56:00|7083.9|7081.1|7076.4|7073.6|7083.9|7081.1|7075.9|7073.1|51
1628085370000|2021-08-04 13:56:10|7076.8|7074|7075.4|7072.6|7077.4|7074.6|7072.9|7070.1|122
1628085380000|2021-08-04 13:56:20|7075.6|7072.8|7076.4|7073.6|7076.8|7074|7075.4|7072.6|33
1628085390000|2021-08-04 13:56:30|7076|7073.2|7078.4|7075.6|7078.4|7075.6|7073.4|7070.6|55
1628085400000|2021-08-04 13:56:40|7078.8|7076|7077|7074.2|7080.6|7077.8|7077|7074.2|27
1628085410000|2021-08-04 13:56:50|7077.4|7074.6|7078|7075.2|7078|7075.2|7076.4|7073.1|49
1628085420000|2021-08-04 13:57:00|7077.6|7074.8|7073.9|7071.1|7077.8|7075|7073.4|7070.6|39
1628085430000|2021-08-04 13:57:10|7073.8|7071|7076|7073.2|7076.9|7074.1|7073.8|7071|454
1628085440000|2021-08-04 13:57:20|7075.1|7072.3|7074.8|7072|7075.4|7072.6|7074.3|7071.5|245
1628085450000|2021-08-04 13:57:30|7074.3|7071.5|7071.7|7068.9|7074.3|7071.5|7071.7|7068.9|23
1628085460000|2021-08-04 13:57:40|7071.1|7068.3|7070.2|7067.4|7071.1|7068.3|7068.6|7065.8|38
1628085470000|2021-08-04 13:57:50|7069.9|7067.1|7074.2|7071.4|7074.2|7071.4|7066.8|7064|198
1628085480000|2021-08-04 13:58:00|7074.8|7072|7070.2|7067.4|7076.2|7073.4|7070.2|7067.4|121
1628085490000|2021-08-04 13:58:10|7070.8|7068|7070.3|7067.5|7071.3|7068.5|7070.2|7067.4|22
1628085500000|2021-08-04 13:58:20|7070.2|7067.4|7073.2|7070.4|7073.6|7070.8|7069.8|7067|59
1628085510000|2021-08-04 13:58:30|7073.3|7070.5|7074.3|7071.5|7075.2|7072.4|7073.3|7070.5|21
1628085520000|2021-08-04 13:58:40|7074.2|7071.4|7076.7|7073.9|7078.8|7076|7073.8|7071|43
1628085530000|2021-08-04 13:58:50|7077.2|7074.4|7076.2|7073.4|7077.2|7074.4|7075.2|7072.4|17
1628085540000|2021-08-04 13:59:00|7076.6|7073.8|7076.3|7073.5|7078.7|7075.9|7075.3|7072.5|82
1628085550000|2021-08-04 13:59:10|7076.2|7073.4|7076.6|7073.8|7077.3|7074.5|7075.8|7072.9|101
1628085560000|2021-08-04 13:59:20|7076.8|7074|7079.7|7076.9|7080.2|7077.4|7076.8|7074|26
1628085570000|2021-08-04 13:59:30|7079.3|7076.5|7077.7|7074.9|7079.3|7076.5|7077.2|7074.4|57
1628085580000|2021-08-04 13:59:40|7077.6|7074.8|7081.1|7078.3|7081.1|7078.3|7077.6|7074.8|81
1628085590000|2021-08-04 13:59:50|7081.2|7078.4|7084.1|7081.3|7084.1|7081.3|7081.2|7078.4|50
1628085600000|2021-08-04 14:00:00|7084.2|7081.4|7080.4|7077.6|7084.2|7081.4|7078.6|7075.8|225
1628085610000|2021-08-04 14:00:10|7079.7|7076.9|7078.8|7076|7079.8|7077|7077.2|7074.4|120
1628085620000|2021-08-04 14:00:20|7079.2|7076.4|7079.3|7076.5|7080.8|7078|7077.8|7074.9|70
1628085630000|2021-08-04 14:00:30|7079.8|7077|7078.8|7076|7082.3|7079.5|7076.8|7074|44
1628085640000|2021-08-04 14:00:40|7078.2|7075.4|7078.2|7075.4|7080.3|7077.5|7078.2|7075.4|8
1628085650000|2021-08-04 14:00:50|7078.8|7076|7085.2|7082.4|7086.8|7084|7078.8|7076|52
1628085660000|2021-08-04 14:01:00|7085.5|7082.7|7088.2|7085.4|7089.3|7086.5|7085.5|7082.7|121
1628085670000|2021-08-04 14:01:10|7088.7|7085.9|7095.2|7092.4|7095.2|7092.4|7087.2|7084.4|132
1628085680000|2021-08-04 14:01:20|7094.7|7091.9|7100.6|7097.8|7101.1|7098.3|7093.8|7091|209
1628085690000|2021-08-04 14:01:30|7100.1|7097.3|7105.2|7102.4|7107.1|7104.3|7100.1|7097.3|521
1628085700000|2021-08-04 14:01:40|7104.7|7101.9|7103.8|7101|7108.2|7105.4|7103.8|7101|205
1628085710000|2021-08-04 14:01:50|7104.6|7101.8|7109.2|7106.4|7110.2|7107.4|7104.3|7101.5|166
1628085720000|2021-08-04 14:02:00|7108.8|7106|7105.6|7102.8|7110.2|7107.4|7104.3|7101.5|166
1628085730000|2021-08-04 14:02:10|7105.2|7102.4|7111.1|7108.3|7114.2|7111.4|7102.9|7100.1|252
1628085740000|2021-08-04 14:02:20|7111.2|7108.4|7118.6|7115.8|7118.6|7115.8|7110.8|7108|78
1628085750000|2021-08-04 14:02:30|7118.2|7115.4|7119|7116.2|7123.2|7120.4|7118.2|7115.4|314
1628085760000|2021-08-04 14:02:40|7119.4|7116.6|7125.6|7122.8|7126|7123.2|7115.6|7112.8|186
1628085770000|2021-08-04 14:02:50|7125|7122.2|7126|7123.2|7127|7124.2|7123.6|7120.8|70
1628085780000|2021-08-04 14:03:00|7125.2|7122.4|7113.6|7110.8|7125.5|7122.7|7112.1|7109.3|162
1628085790000|2021-08-04 14:03:10|7113.2|7110.4|7118|7115.2|7118|7115.2|7112|7109.2|188
1628085800000|2021-08-04 14:03:20|7117.6|7114.8|7117.5|7114.7|7119.5|7116.7|7116.5|7113.7|148
1628085810000|2021-08-04 14:03:30|7117|7114.2|7117.4|7114.6|7117.4|7114.6|7112.1|7109.3|161
1628085820000|2021-08-04 14:03:40|7117|7114.2|7118|7115.2|7119|7116.2|7115.6|7112.8|70
1628085830000|2021-08-04 14:03:50|7117.1|7114.3|7114.5|7111.7|7120.5|7117.7|7112.1|7109.3|68
1628085840000|2021-08-04 14:04:00|7114.6|7111.8|7117|7114.2|7118|7115.2|7113.1|7110.3|109
1628085850000|2021-08-04 14:04:10|7116.6|7113.8|7115.7|7112.9|7117.7|7114.8|7115.1|7112.3|108
1628085860000|2021-08-04 14:04:20|7114.1|7111.3|7117.1|7114.3|7118|7115.2|7113.1|7110.3|33
1628085870000|2021-08-04 14:04:30|7117.5|7114.7|7116|7113.2|7118.4|7115.6|7114.6|7111.8|73
1628085880000|2021-08-04 14:04:40|7116.6|7113.8|7119|7116.2|7121|7118.2|7116.6|7113.8|53
1628085890000|2021-08-04 14:04:50|7118.3|7115.5|7117|7114.2|7118.3|7115.5|7115.1|7112.3|49
1628085900000|2021-08-04 14:05:00|7117.6|7114.8|7114|7111.2|7120.5|7117.7|7113.6|7110.8|65
1628085910000|2021-08-04 14:05:10|7114.2|7111.4|7115.1|7112.3|7117|7114.2|7114.2|7111.4|90
1628085920000|2021-08-04 14:05:20|7114.1|7111.3|7115.1|7112.3|7115.5|7112.7|7112.8|7110|59
1628085930000|2021-08-04 14:05:30|7115|7112.2|7114.1|7111.3|7116|7113.2|7113.6|7110.8|30
1628085940000|2021-08-04 14:05:40|7113.7|7110.9|7109.6|7106.8|7113.7|7110.9|7107.7|7104.9|64
1628085950000|2021-08-04 14:05:50|7108.1|7105.3|7109.1|7106.3|7111|7108.2|7107.7|7104.9|52
1628085960000|2021-08-04 14:06:00|7109|7106.2|7110.2|7107.4|7111|7108.2|7108.6|7105.8|79
1628085970000|2021-08-04 14:06:10|7109.1|7106.3|7111.6|7108.8|7112.6|7109.8|7108.1|7105.3|125
1628085980000|2021-08-04 14:06:20|7112|7109.2|7114|7111.2|7114|7111.2|7110.6|7107.8|35
1628085990000|2021-08-04 14:06:30|7113.6|7110.8|7116.1|7113.3|7117|7114.2|7112.6|7109.8|107
1628086000000|2021-08-04 14:06:40|7116|7113.2|7116.9|7114.1|7118|7115.2|7115|7112.2|46
1628086010000|2021-08-04 14:06:50|7116.1|7113.3|7115.6|7112.8|7118.4|7115.6|7115.6|7112.8|124
1628086020000|2021-08-04 14:07:00|7115|7112.2|7114|7111.2|7115.1|7112.3|7114|7111.2|90
1628086030000|2021-08-04 14:07:10|7113.6|7110.8|7111|7108.2|7114|7111.2|7110.2|7107.4|47
1628086040000|2021-08-04 14:07:20|7111.1|7108.3|7113.5|7110.7|7114|7111.2|7111.1|7108.3|76
1628086050000|2021-08-04 14:07:30|7114|7111.2|7113.6|7110.8|7114|7111.2|7111|7108.2|42
1628086060000|2021-08-04 14:07:40|7113.1|7110.3|7113.1|7110.3|7114|7111.2|7111.6|7108.8|7
1628086070000|2021-08-04 14:07:50|7112.6|7109.8|7111.6|7108.8|7113|7110.2|7111.1|7108.3|7
1628086080000|2021-08-04 14:08:00|7111.1|7108.3|7107.6|7104.8|7112.1|7109.3|7105.8|7103|268
1628086090000|2021-08-04 14:08:10|7108.1|7105.3|7107.1|7104.3|7108.6|7105.8|7107.1|7104.3|8
1628086100000|2021-08-04 14:08:20|7107.2|7104.4|7108.6|7105.8|7108.6|7105.8|7106.6|7103.8|42
1628086110000|2021-08-04 14:08:30|7108.1|7105.3|7107.6|7104.8|7108.6|7105.8|7107|7104.2|101
1628086120000|2021-08-04 14:08:40|7107.2|7104.4|7109.5|7106.7|7109.6|7106.8|7105.6|7102.8|27
1628086130000|2021-08-04 14:08:50|7109.6|7106.8|7112|7109.2|7112|7109.2|7109.6|7106.8|42
1628086140000|2021-08-04 14:09:00|7111.1|7108.3|7112|7109.2|7112.1|7109.3|7111.1|7108.3|64
1628086150000|2021-08-04 14:09:10|7112.1|7109.3|7110|7107.2|7112.1|7109.3|7109.6|7106.8|35
1628086160000|2021-08-04 14:09:20|7109.5|7106.7|7111|7108.2|7111|7108.2|7109.5|7106.7|10
1628086170000|2021-08-04 14:09:30|7111.2|7108.4|7111.1|7108.3|7111.6|7108.8|7111.1|7108.3|27
1628086180000|2021-08-04 14:09:40|7111|7108.2|7109.1|7106.3|7111|7108.2|7109.1|7106.3|43
1628086190000|2021-08-04 14:09:50|7109|7106.2|7110.1|7107.3|7110.6|7107.8|7107.7|7104.9|45
1628086200000|2021-08-04 14:10:00|7110.2|7107.4|7111.6|7108.8|7112.1|7109.3|7110.2|7107.4|139
1628086210000|2021-08-04 14:10:10|7111.2|7108.4|7111|7108.2|7111.2|7108.4|7109.1|7106.3|24
1628086220000|2021-08-04 14:10:20|7110.1|7107.3|7110|7107.2|7110.6|7107.8|7109.6|7106.8|15
1628086230000|2021-08-04 14:10:30|7109.8|7107|7111.5|7108.7|7111.6|7108.8|7108.1|7105.3|27
1628086240000|2021-08-04 14:10:40|7111.6|7108.8|7112.1|7109.3|7113.1|7110.3|7111.6|7108.8|113
1628086250000|2021-08-04 14:10:50|7113|7110.2|7115|7112.2|7115|7112.2|7113|7110.2|104
1628086260000|2021-08-04 14:11:00|7114.6|7111.8|7122|7119.2|7122|7119.2|7114.1|7111.3|495
1628086270000|2021-08-04 14:11:10|7122.6|7119.8|7123|7120.2|7124|7121.2|7121.1|7118.3|108
1628086280000|2021-08-04 14:11:20|7122.6|7119.8|7120.1|7117.3|7124|7121.2|7120.1|7117.3|48
1628086290000|2021-08-04 14:11:30|7120|7117.2|7122|7119.2|7123|7120.2|7119.2|7116.4|16
1628086300000|2021-08-04 14:11:40|7121.6|7118.8|7125|7122.2|7125|7122.2|7121.1|7118.3|26
1628086310000|2021-08-04 14:11:50|7125.1|7122.3|7128.1|7125.3|7128.6|7125.8|7125|7122.2|80
1628086320000|2021-08-04 14:12:00|7128|7125.2|7124.6|7121.8|7128.1|7125.3|7124.6|7121.8|43
1628086330000|2021-08-04 14:12:10|7125.1|7122.3|7127.1|7124.3|7130.1|7127.3|7125.1|7122.3|381
1628086340000|2021-08-04 14:12:20|7126.1|7123.3|7129|7126.2|7129|7126.2|7126.1|7123.3|296
1628086350000|2021-08-04 14:12:30|7129.1|7126.3|7130.1|7127.3|7131.1|7128.3|7128.6|7125.8|30
1628086360000|2021-08-04 14:12:40|7130|7127.2|7131.1|7128.3|7132|7129.2|7130|7127.2|33
1628086370000|2021-08-04 14:12:50|7131.6|7128.8|7133.9|7131.1|7133.9|7131.1|7131.1|7128.3|35
1628086380000|2021-08-04 14:13:00|7134|7131.2|7133.1|7130.3|7134|7131.2|7131.1|7128.3|43
1628086390000|2021-08-04 14:13:10|7134|7131.2|7135.6|7132.8|7136|7133.2|7133.1|7130.3|85
1628086400000|2021-08-04 14:13:20|7136|7133.2|7137.5|7134.7|7137.9|7135.1|7135.1|7132.3|37
1628086410000|2021-08-04 14:13:30|7137.1|7134.3|7134.6|7131.8|7137.1|7134.3|7133.1|7130.3|184
1628086420000|2021-08-04 14:13:40|7135.1|7132.3|7135.5|7132.7|7136|7133.2|7134.3|7131.5|36
1628086430000|2021-08-04 14:13:50|7135.6|7132.8|7135|7132.2|7136|7133.2|7134.1|7131.3|87
1628086440000|2021-08-04 14:14:00|7135.8|7133|7137.1|7134.3|7138.8|7136|7134.1|7131.3|92
1628086450000|2021-08-04 14:14:10|7136.6|7133.8|7138.6|7135.8|7141|7138.2|7136.6|7133.8|132
1628086460000|2021-08-04 14:14:20|7138.2|7135.4|7137.1|7134.3|7138.6|7135.8|7136.6|7133.8|103
1628086470000|2021-08-04 14:14:30|7136.7|7133.9|7137.9|7135.1|7137.9|7135.1|7136.7|7133.9|92
1628086480000|2021-08-04 14:14:40|7138.1|7135.3|7135.6|7132.8|7138.1|7135.3|7135.6|7132.8|44
1628086490000|2021-08-04 14:14:50|7136|7133.2|7134|7131.2|7136.1|7133.3|7134|7131.2|39
1628086500000|2021-08-04 14:15:00|7134.5|7131.7|7135.6|7132.8|7137|7134.2|7134.5|7131.7|117
1628086510000|2021-08-04 14:15:10|7136|7133.2|7134|7131.2|7136.1|7133.3|7133.5|7130.7|150
1628086520000|2021-08-04 14:15:20|7133.8|7131|7129.6|7126.8|7133.8|7131|7128.6|7125.8|92
1628086530000|2021-08-04 14:15:30|7129.5|7126.7|7129|7126.2|7130|7127.2|7126.6|7123.8|54
1628086540000|2021-08-04 14:15:40|7129.1|7126.3|7131.1|7128.3|7131.9|7129.1|7129.1|7126.3|51
1628086550000|2021-08-04 14:15:50|7131|7128.2|7132|7129.2|7133|7130.2|7130.6|7127.8|37
1628086560000|2021-08-04 14:16:00|7132.5|7129.7|7130.9|7128.1|7133|7130.2|7129.6|7126.8|142
1628086570000|2021-08-04 14:16:10|7131.9|7129.1|7131|7128.2|7132.9|7130.1|7129.4|7126.6|57
1628086580000|2021-08-04 14:16:20|7130.5|7127.7|7131.5|7128.7|7131.5|7128.7|7130|7127.2|54
1628086590000|2021-08-04 14:16:30|7131.4|7128.6|7136.6|7133.8|7139.9|7137.1|7131.4|7128.6|366
1628086600000|2021-08-04 14:16:40|7137|7134.2|7135.6|7132.8|7137.5|7134.7|7135|7132.2|67
1628086610000|2021-08-04 14:16:50|7136.8|7134|7134.6|7131.8|7137.6|7134.8|7134|7131.2|40
1628086620000|2021-08-04 14:17:00|7134|7131.2|7134.5|7131.7|7135|7132.2|7133.1|7130.3|41
1628086630000|2021-08-04 14:17:10|7134.4|7131.6|7134.5|7131.7|7134.5|7131.7|7132.1|7129.3|57
1628086640000|2021-08-04 14:17:20|7134.1|7131.3|7137.6|7134.8|7138|7135.2|7134|7131.2|134
1628086650000|2021-08-04 14:17:30|7137.5|7134.7|7137.5|7134.7|7140|7137.2|7136.1|7133.3|121
1628086660000|2021-08-04 14:17:40|7137.4|7134.6|7136|7133.2|7138|7135.2|7135|7132.2|69
1628086670000|2021-08-04 14:17:50|7135.2|7132.4|7137|7134.2|7137|7134.2|7135.2|7132.4|15
1628086680000|2021-08-04 14:18:00|7136.9|7134.1|7138|7135.2|7138.9|7136.1|7136|7133.2|61
1628086690000|2021-08-04 14:18:10|7137.9|7135.1|7136.5|7133.7|7137.9|7135.1|7136.1|7133.3|28
1628086700000|2021-08-04 14:18:20|7136.1|7133.3|7135.1|7132.3|7137|7134.2|7135|7132.2|85
1628086710000|2021-08-04 14:18:30|7135|7132.2|7133.5|7130.7|7135.1|7132.3|7133|7130.2|130
1628086720000|2021-08-04 14:18:40|7133.6|7130.8|7131.1|7128.3|7133.6|7130.8|7131.1|7128.3|334
1628086730000|2021-08-04 14:18:50|7131|7128.2|7130.1|7127.3|7131|7128.2|7129|7126.2|96
1628086740000|2021-08-04 14:19:00|7129.6|7126.8|7127.2|7124.4|7129.6|7126.8|7126.3|7123.5|136
1628086750000|2021-08-04 14:19:10|7127.1|7124.3|7123.2|7120.4|7127.1|7124.3|7121.2|7118.4|88
1628086760000|2021-08-04 14:19:20|7122.8|7120|7121.8|7119|7124.2|7121.4|7121.3|7118.5|62
1628086770000|2021-08-04 14:19:30|7122.3|7119.5|7125.1|7122.3|7127.2|7124.4|7121.3|7118.5|46
1628086780000|2021-08-04 14:19:40|7125.2|7122.4|7123.2|7120.4|7125.2|7122.4|7122.8|7120|183
1628086790000|2021-08-04 14:19:50|7123.4|7120.6|7120.8|7118|7123.8|7121|7120.3|7117.5|120
1628086800000|2021-08-04 14:20:00|7121.2|7118.4|7120.2|7117.4|7121.3|7118.5|7119.8|7117|85
1628086810000|2021-08-04 14:20:10|7119.8|7117|7122.3|7119.5|7122.3|7119.5|7119.3|7116.5|51
1628086820000|2021-08-04 14:20:20|7122.2|7119.4|7118.2|7115.4|7122.2|7119.4|7117.3|7114.5|82
1628086830000|2021-08-04 14:20:30|7117.8|7115|7113.7|7110.9|7117.8|7115|7113.3|7110.5|73
1628086840000|2021-08-04 14:20:40|7114.2|7111.4|7112.8|7110|7114.2|7111.4|7110.8|7108|58
1628086850000|2021-08-04 14:20:50|7113.2|7110.4|7116.2|7113.4|7117.2|7114.4|7113.2|7110.4|59
1628086860000|2021-08-04 14:21:00|7116.6|7113.8|7123.2|7120.4|7123.2|7120.4|7116.3|7113.5|39
1628086870000|2021-08-04 14:21:10|7123.3|7120.5|7122.8|7120|7124.8|7122|7122.2|7119.4|71
1628086880000|2021-08-04 14:21:20|7123|7120.2|7125.3|7122.5|7125.3|7122.5|7123|7120.2|83
1628086890000|2021-08-04 14:21:30|7125.2|7122.4|7123.6|7120.8|7125.7|7122.9|7123.4|7120.6|50
1628086900000|2021-08-04 14:21:40|7123.4|7120.6|7120.2|7117.4|7123.4|7120.6|7120.2|7117.4|305
1628086910000|2021-08-04 14:21:50|7119.7|7116.9|7120|7117.2|7120|7117.2|7117.2|7114.4|25
1628086920000|2021-08-04 14:22:00|7120.2|7117.4|7118.3|7115.5|7120.2|7117.4|7118.3|7115.5|14
1628086930000|2021-08-04 14:22:10|7119.2|7116.4|7125.7|7122.9|7125.7|7122.9|7119.2|7116.4|469
1628086940000|2021-08-04 14:22:20|7126.1|7123.3|7124.8|7122|7126.3|7123.5|7124.3|7121.5|18
1628086950000|2021-08-04 14:22:30|7124.7|7121.9|7123.7|7120.9|7125.3|7122.5|7122.8|7120|35
1628086960000|2021-08-04 14:22:40|7123.3|7120.5|7123.8|7121|7124.2|7121.4|7122.8|7120|7
1628086970000|2021-08-04 14:22:50|7124.2|7121.4|7120.6|7117.8|7124.2|7121.4|7120.2|7117.4|10
1628086980000|2021-08-04 14:23:00|7120.8|7118|7121.2|7118.4|7122.2|7119.4|7120.8|7118|3
1628086990000|2021-08-04 14:23:10|7120.8|7118|7119.2|7116.4|7120.8|7118|7118.3|7115.5|9
1628087000000|2021-08-04 14:23:20|7118.4|7115.6|7116.3|7113.5|7118.4|7115.6|7116.3|7113.5|79
1628087010000|2021-08-04 14:23:30|7116.2|7113.4|7111.3|7108.5|7116.2|7113.4|7111.2|7108.4|86
1628087020000|2021-08-04 14:23:40|7111.8|7109|7111.6|7108.8|7111.8|7109|7109.3|7106.5|40
1628087030000|2021-08-04 14:23:50|7112.2|7109.4|7112.8|7110|7113.8|7111|7112.2|7109.4|48
1628087040000|2021-08-04 14:24:00|7113.2|7110.4|7109.3|7106.5|7113.8|7111|7108.8|7106|101
1628087050000|2021-08-04 14:24:10|7109.2|7106.4|7113.2|7110.4|7113.2|7110.4|7108.2|7105.4|77
1628087060000|2021-08-04 14:24:20|7113.3|7110.5|7111.2|7108.4|7114.6|7111.8|7111.2|7108.4|61
1628087070000|2021-08-04 14:24:30|7112|7109.2|7112.2|7109.4|7112.2|7109.4|7112|7109.2|11
1628087080000|2021-08-04 14:24:40|7111.3|7108.5|7112.2|7109.4|7112.2|7109.4|7110.8|7108|94
1628087090000|2021-08-04 14:24:50|7113|7110.2|7115.2|7112.4|7115.6|7112.8|7113|7110.2|53
1628087100000|2021-08-04 14:25:00|7115.1|7112.3|7114.2|7111.4|7117.2|7114.4|7114.1|7111.3|122
1628087110000|2021-08-04 14:25:10|7114.7|7111.9|7116.2|7113.4|7116.2|7113.4|7114.1|7111.3|38
1628087120000|2021-08-04 14:25:20|7115.6|7112.8|7112.8|7110|7115.6|7112.8|7112.2|7109.4|28
1628087130000|2021-08-04 14:25:30|7112.7|7109.9|7112.2|7109.4|7112.8|7110|7111.2|7108.4|23
1628087140000|2021-08-04 14:25:40|7112.4|7109.6|7114.2|7111.4|7114.6|7111.8|7112.4|7109.6|22
1628087150000|2021-08-04 14:25:50|7113.7|7110.9|7112.2|7109.4|7114.3|7111.5|7111.8|7109|18
1628087160000|2021-08-04 14:26:00|7112.4|7109.6|7115.6|7112.8|7117.2|7114.4|7112.4|7109.6|31
1628087170000|2021-08-04 14:26:10|7115.2|7112.4|7112.7|7109.9|7115.2|7112.4|7112.3|7109.5|22
1628087180000|2021-08-04 14:26:20|7113.2|7110.4|7114.2|7111.4|7114.2|7111.4|7113.2|7110.4|13
1628087190000|2021-08-04 14:26:30|7114.3|7111.5|7113.4|7110.6|7114.3|7111.5|7113.4|7110.6|3
1628087200000|2021-08-04 14:26:40|7113|7110.2|7111.8|7109|7113.1|7110.3|7111.3|7108.5|30
1628087210000|2021-08-04 14:26:50|7112.2|7109.4|7114.8|7112|7114.8|7112|7112.2|7109.4|112
1628087220000|2021-08-04 14:27:00|7114.4|7111.6|7117.6|7114.8|7117.6|7114.8|7114.2|7111.4|44
1628087230000|2021-08-04 14:27:10|7117.2|7114.4|7113.4|7110.6|7117.2|7114.4|7113.4|7110.6|18
1628087240000|2021-08-04 14:27:20|7113.2|7110.4|7113.7|7110.9|7114.6|7111.8|7112.8|7110|62
1628087250000|2021-08-04 14:27:30|7113.6|7110.8|7112.2|7109.4|7114.2|7111.4|7110.8|7108|37
1628087260000|2021-08-04 14:27:40|7113.2|7110.4|7112.6|7109.8|7113.3|7110.5|7112.2|7109.4|33
1628087270000|2021-08-04 14:27:50|7112.2|7109.4|7114.3|7111.5|7114.3|7111.5|7111.2|7108.4|56
1628087280000|2021-08-04 14:28:00|7114.4|7111.6|7117.8|7115|7120.7|7117.9|7114.4|7111.6|88
1628087290000|2021-08-04 14:28:10|7117|7114.2|7118.8|7116|7119.7|7116.9|7116.8|7114|54
1628087300000|2021-08-04 14:28:20|7118.6|7115.8|7116.3|7113.5|7118.8|7116|7116.3|7113.5|25
1628087310000|2021-08-04 14:28:30|7116.2|7113.4|7116.8|7114|7116.8|7114|7115.8|7113|49
1628087320000|2021-08-04 14:28:40|7117.7|7114.9|7117.2|7114.4|7117.7|7114.9|7117.2|7114.4|13
1628087330000|2021-08-04 14:28:50|7116.8|7114|7116.7|7113.9|7116.8|7114|7116.2|7113.4|36
1628087340000|2021-08-04 14:29:00|7117.8|7113.8|7117.2|7114.4|7117.9|7114.9|7117.2|7113.8|23
1628087350000|2021-08-04 14:29:10|7116.3|7113.5|7116.7|7113.9|7116.7|7113.9|7116.2|7113.4|17
1628087360000|2021-08-04 14:29:20|7116.8|7114|7116.7|7113.9|7118.2|7115.4|7116.2|7113.3|72
1628087370000|2021-08-04 14:29:30|7115.3|7112.5|7116.7|7113.9|7116.9|7113.9|7115.3|7112.5|16
1628087380000|2021-08-04 14:29:40|7117.2|7114.4|7119.7|7116.9|7120.7|7116.9|7116.9|7114.1|95
1628087390000|2021-08-04 14:29:50|7119.8|7117|7119.8|7117|7119.8|7117|7119.8|7117|13
1628087400000|2021-08-04 14:30:00|7121.8|7111.8|7100.7|7096.7|7123.4|7117|7092.3|7086.4|833
1628087410000|2021-08-04 14:30:10|7100.8|7096.8|7083.8|7079.8|7104.2|7096.9|7081.7|7073.9|257
1628087420000|2021-08-04 14:30:20|7086.4|7076.4|7084.7|7081.9|7090.5|7086.9|7074.7|7071.8|606
1628087430000|2021-08-04 14:30:30|7085.7|7081.7|7095.2|7092.4|7097.2|7094.4|7084.7|7081.7|632
1628087440000|2021-08-04 14:30:40|7094.4|7091.6|7089.2|7086.4|7094.9|7091.9|7088.2|7085.4|292
1628087450000|2021-08-04 14:30:50|7088.7|7085.9|7082.8|7080|7088.7|7085.9|7081.8|7079|158
1628087460000|2021-08-04 14:31:00|7082.3|7079.5|7078.7|7075.9|7089.2|7086.4|7076.5|7073.7|347
1628087470000|2021-08-04 14:31:10|7078.8|7076|7076.2|7073.4|7080|7077.2|7072.7|7069.9|195
1628087480000|2021-08-04 14:31:20|7075.6|7072.8|7067.8|7065|7077.8|7075|7066.3|7063.4|317
1628087490000|2021-08-04 14:31:30|7067.4|7064.6|7068.3|7065.5|7072.7|7069.9|7061.2|7058.4|365
1628087500000|2021-08-04 14:31:40|7064.4|7061.6|7057.8|7055|7064.4|7061.6|7056.4|7053.6|621
1628087510000|2021-08-04 14:31:50|7058.6|7055.8|7054.8|7052|7061.2|7058.4|7053.3|7050.5|233
1628087520000|2021-08-04 14:32:00|7054.9|7052.1|7063.9|7061.1|7064.4|7061.6|7049.2|7046.4|463
1628087530000|2021-08-04 14:32:10|7064.8|7062|7064.2|7061.4|7068.8|7066|7060.5|7057.7|318
1628087540000|2021-08-04 14:32:20|7064.8|7062|7065.8|7063|7067.8|7065|7062.2|7059.4|164
1628087550000|2021-08-04 14:32:30|7066.6|7063.8|7057|7054.2|7070.4|7067.6|7057|7054.2|306
1628087560000|2021-08-04 14:32:40|7057.4|7054.6|7057.9|7055.1|7060.8|7058|7053.9|7051.1|120
1628087570000|2021-08-04 14:32:50|7057.5|7054.7|7063.8|7061|7068.9|7066.1|7056.4|7053.6|233
1628087580000|2021-08-04 14:33:00|7063.4|7060.6|7067.7|7064.9|7070.8|7068|7061.4|7058.6|144
1628087590000|2021-08-04 14:33:10|7068.2|7065.4|7071.4|7068.6|7071.8|7069|7067.8|7065|114
1628087600000|2021-08-04 14:33:20|7072.8|7070|7071.3|7068.5|7076.8|7074|7070.3|7067.5|311
1628087610000|2021-08-04 14:33:30|7071.7|7068.9|7079.9|7077.1|7080.7|7077.1|7070.8|7068|778
1628087620000|2021-08-04 14:33:40|7080.2|7077.4|7082.2|7079.4|7084.7|7081.9|7076.8|7074|229
1628087630000|2021-08-04 14:33:50|7082.8|7080|7083.2|7080.4|7085.2|7082.4|7081.8|7079|131
1628087640000|2021-08-04 14:34:00|7082.4|7079.6|7072.4|7069.6|7083.8|7081|7069.5|7066.7|86
1628087650000|2021-08-04 14:34:10|7072|7069.2|7076.8|7074|7077.4|7074.6|7072|7069.2|282
1628087660000|2021-08-04 14:34:20|7076.9|7074.1|7078.4|7075.6|7078.8|7076|7071.5|7068.7|96
1628087670000|2021-08-04 14:34:30|7078.8|7076|7074.8|7072|7078.8|7076|7072.4|7069.6|57
1628087680000|2021-08-04 14:34:40|7075.6|7072.8|7087.6|7084.8|7087.6|7084.8|7075.6|7072.8|121
1628087690000|2021-08-04 14:34:50|7087.8|7085|7091.6|7088.8|7092.2|7089.4|7086.4|7083.6|163
1628087700000|2021-08-04 14:35:00|7091.7|7088.9|7099.2|7096.4|7099.7|7096.9|7090.7|7087.9|144
1628087710000|2021-08-04 14:35:10|7098.8|7096|7102.3|7099.5|7104.6|7101.8|7098.2|7095.4|283
1628087720000|2021-08-04 14:35:20|7102.2|7099.4|7107.6|7104.8|7110.1|7107.3|7100.7|7097.8|574
1628087730000|2021-08-04 14:35:30|7107.2|7104.4|7092.3|7089.5|7108.6|7105.8|7092.2|7089.4|163
1628087740000|2021-08-04 14:35:40|7092.7|7089.9|7090.2|7087.4|7094.7|7091.9|7090.2|7087.4|383
1628087750000|2021-08-04 14:35:50|7090|7087.2|7089.6|7086.8|7091.2|7088.4|7087.2|7084.4|298
1628087760000|2021-08-04 14:36:00|7090.2|7087.4|7098.6|7095.8|7101.6|7098.8|7089.6|7086.8|137
1628087770000|2021-08-04 14:36:10|7098.2|7095.4|7094.6|7091.8|7098.2|7095.4|7090.2|7087.4|104
1628087780000|2021-08-04 14:36:20|7095.2|7092.4|7097.6|7094.8|7098.2|7095.4|7094.2|7091.4|157
1628087790000|2021-08-04 14:36:30|7097.7|7094.9|7097.6|7094.8|7099.7|7096.9|7097.2|7094.4|30
1628087800000|2021-08-04 14:36:40|7097.2|7094.4|7105.1|7102.3|7105.1|7102.3|7096.1|7093.3|89
1628087810000|2021-08-04 14:36:50|7105|7102.2|7105.2|7102.4|7106.2|7103.4|7100.6|7097.8|55
1628087820000|2021-08-04 14:37:00|7104.2|7101.4|7113.3|7110.5|7113.9|7111.1|7104.2|7101.4|193
1628087830000|2021-08-04 14:37:10|7113.6|7110.8|7117.2|7114.4|7119.2|7116.4|7113.2|7110.4|190
1628087840000|2021-08-04 14:37:20|7117.7|7114.9|7113.6|7110.8|7118.2|7115.4|7112.7|7109.9|155
1628087850000|2021-08-04 14:37:30|7114.2|7111.4|7109.8|7107|7115.7|7112.9|7109.8|7107|75
1628087860000|2021-08-04 14:37:40|7109.4|7106.6|7117.2|7114.4|7117.3|7114.5|7108.8|7105.9|114
1628087870000|2021-08-04 14:37:50|7117.3|7114.5|7120.6|7117.8|7123.2|7120.4|7117.3|7114.5|61
1628087880000|2021-08-04 14:38:00|7121.2|7118.4|7116.3|7113.5|7125.2|7122.4|7116.2|7113.4|136
1628087890000|2021-08-04 14:38:10|7115.6|7112.8|7113.6|7110.8|7117.2|7114.4|7112.2|7109.4|84
1628087900000|2021-08-04 14:38:20|7113.7|7110.9|7109.2|7106.4|7115.6|7112.8|7108.2|7105.4|86
1628087910000|2021-08-04 14:38:30|7109.8|7107|7117.2|7114.4|7117.6|7114.8|7108.8|7106|96
1628087920000|2021-08-04 14:38:40|7117.1|7114.3|7113.6|7110.8|7117.5|7114.7|7111.6|7108.8|67
1628087930000|2021-08-04 14:38:50|7113.2|7110.4|7112.2|7109.4|7114.1|7111.3|7111.1|7108.3|46
1628087940000|2021-08-04 14:39:00|7112.1|7109.3|7104.8|7102|7114.1|7111.3|7104.7|7101.9|98
1628087950000|2021-08-04 14:39:10|7105.1|7102.3|7110.4|7107.6|7111.6|7108.8|7104.7|7101.9|65
1628087960000|2021-08-04 14:39:20|7110.2|7107.4|7114.2|7111.4|7115.6|7112.8|7108.8|7106|63
1628087970000|2021-08-04 14:39:30|7113.4|7110.6|7114.6|7111.8|7114.6|7111.8|7110.7|7107.9|34
1628087980000|2021-08-04 14:39:40|7115|7112.2|7118.1|7115.3|7118.6|7115.8|7113.7|7110.9|91
1628087990000|2021-08-04 14:39:50|7118.9|7116.1|7129.8|7127|7129.8|7127|7118.9|7116.1|120
1628088000000|2021-08-04 14:40:00|7129.6|7126.8|7123.6|7120.8|7129.6|7126.8|7122.7|7119.9|227
1628088010000|2021-08-04 14:40:10|7123.2|7120.4|7121.6|7118.8|7123.6|7120.8|7119.8|7117|83
1628088020000|2021-08-04 14:40:20|7121.2|7118.4|7124.6|7121.8|7124.6|7121.8|7120.8|7118|39
1628088030000|2021-08-04 14:40:30|7124.2|7121.4|7124.8|7122|7126.7|7123.9|7124.2|7121.4|29
1628088040000|2021-08-04 14:40:40|7124.6|7121.8|7128.7|7125.9|7131.9|7129.1|7124.6|7121.8|154
1628088050000|2021-08-04 14:40:50|7128.2|7125.4|7133.1|7130.3|7133.9|7131.1|7128.2|7125.4|148
1628088060000|2021-08-04 14:41:00|7133.2|7130.4|7131.1|7128.3|7134.2|7131.4|7131.1|7128.3|472
1628088070000|2021-08-04 14:41:10|7129.4|7126.6|7128.6|7125.8|7129.4|7126.6|7125.6|7122.8|99
1628088080000|2021-08-04 14:41:20|7128.2|7125.4|7116.2|7113.4|7128.8|7125.4|7115.2|7112.4|257
1628088090000|2021-08-04 14:41:30|7115.7|7112.9|7115.2|7112.4|7118.2|7115.4|7114.3|7111.5|132
1628088100000|2021-08-04 14:41:40|7115.6|7112.8|7112.6|7109.8|7115.8|7113|7112.6|7109.8|95
1628088110000|2021-08-04 14:41:50|7111.8|7109|7114.8|7112|7115.6|7112.8|7111.2|7108.4|106
1628088120000|2021-08-04 14:42:00|7114.2|7111.4|7116.8|7114|7119.2|7116.4|7111.8|7109|343
1628088130000|2021-08-04 14:42:10|7117.2|7114.4|7120.4|7117.6|7120.8|7118|7116.8|7114|67
1628088140000|2021-08-04 14:42:20|7119.4|7116.6|7124.2|7121.4|7124.2|7121.4|7119.4|7116.6|203
1628088150000|2021-08-04 14:42:30|7127.3|7124.5|7126.2|7123.4|7130.9|7128.1|7126.2|7123.4|137
1628088160000|2021-08-04 14:42:40|7124.3|7121.5|7126.2|7123.4|7127.2|7124.4|7124.3|7121.5|97
1628088170000|2021-08-04 14:42:50|7126.7|7123.9|7126.7|7123.9|7127.6|7124.8|7125.2|7122.4|59
1628088180000|2021-08-04 14:43:00|7127.2|7124.4|7126.2|7123.4|7128.6|7125.8|7125.2|7122.4|111
1628088190000|2021-08-04 14:43:10|7125.7|7122.9|7124.6|7121.8|7126.1|7123.3|7121.8|7119|110
1628088200000|2021-08-04 14:43:20|7125.1|7122.3|7127.2|7124.4|7127.6|7124.8|7125.1|7122.3|83
1628088210000|2021-08-04 14:43:30|7126.7|7123.9|7123.9|7121.1|7126.7|7123.9|7123.9|7121.1|31
1628088220000|2021-08-04 14:43:40|7124.2|7121.4|7125.9|7123.1|7125.9|7123.1|7123.8|7121|38
1628088230000|2021-08-04 14:43:50|7126.2|7123.4|7122.8|7120|7126.2|7123.4|7121.3|7118.5|130
1628088240000|2021-08-04 14:44:00|7122.2|7119.4|7120.3|7117.5|7123.2|7120.4|7120.3|7117.5|39
1628088250000|2021-08-04 14:44:10|7120.2|7117.4|7116.4|7113.6|7120.2|7117.4|7116.3|7113.5|104
1628088260000|2021-08-04 14:44:20|7116.8|7114|7114.5|7111.7|7116.8|7114|7113.4|7110.6|146
1628088270000|2021-08-04 14:44:30|7114.4|7111.6|7113.8|7111|7114.4|7111.6|7112.4|7109.6|26
1628088280000|2021-08-04 14:44:40|7114.2|7111.4|7111.4|7108.6|7114.8|7112|7110.4|7107.6|171
1628088290000|2021-08-04 14:44:50|7112.4|7109.6|7115.4|7112.6|7116.4|7113.6|7111.3|7108.5|65
1628088300000|2021-08-04 14:45:00|7115.3|7112.5|7112.3|7109.5|7115.3|7112.5|7110.4|7107.6|81
1628088310000|2021-08-04 14:45:10|7112.4|7109.6|7105.4|7102.6|7112.4|7109.6|7104.9|7102.1|162
1628088320000|2021-08-04 14:45:20|7104.4|7101.6|7111.8|7109|7111.8|7109|7102.4|7099.6|397
1628088330000|2021-08-04 14:45:30|7111.9|7109.1|7104.9|7102.1|7111.9|7109.1|7104.9|7102.1|99
1628088340000|2021-08-04 14:45:40|7104.4|7101.6|7105.4|7102.6|7108.4|7105.6|7103.9|7101.1|227
1628088350000|2021-08-04 14:45:50|7106.3|7103.5|7107.3|7104.5|7109.3|7106.5|7105.9|7103.1|63
1628088360000|2021-08-04 14:46:00|7106.9|7104.1|7107.4|7104.6|7108.3|7105.5|7104.4|7101.6|146
1628088370000|2021-08-04 14:46:10|7106.9|7104.1|7113.3|7110.5|7114.3|7111.5|7105.3|7102.5|164
1628088380000|2021-08-04 14:46:20|7113.4|7110.6|7118.8|7116|7118.8|7116|7112.8|7110|47
1628088390000|2021-08-04 14:46:30|7119.2|7116.4|7117.8|7115|7119.2|7116.4|7117.3|7114.5|7
1628088400000|2021-08-04 14:46:40|7117.4|7114.6|7120.2|7117.4|7121.5|7118.7|7116.4|7113.6|84
1628088410000|2021-08-04 14:46:50|7122.2|7119.4|7123.8|7121|7124.8|7122|7122.2|7119.4|91
1628088420000|2021-08-04 14:47:00|7124.2|7121.4|7126.8|7124|7126.8|7124|7123.3|7120.5|43
1628088430000|2021-08-04 14:47:10|7126.1|7123.3|7126.8|7124|7128.1|7125.3|7126.1|7123.3|44
1628088440000|2021-08-04 14:47:20|7126.1|7123.3|7125.1|7122.3|7127.3|7124.5|7123.8|7121|229
1628088450000|2021-08-04 14:47:30|7125.8|7123|7125.5|7122.7|7127|7124.2|7123.3|7120.5|118
1628088460000|2021-08-04 14:47:40|7125.1|7122.3|7123.8|7121|7125.4|7122.6|7121|7118.2|45
1628088470000|2021-08-04 14:47:50|7124.3|7121.5|7126.3|7123.5|7126.3|7123.5|7124|7121.2|79
1628088480000|2021-08-04 14:48:00|7126.1|7123.3|7128.4|7125.6|7128.6|7125.8|7125.4|7122.6|50
1628088490000|2021-08-04 14:48:10|7128.5|7125.7|7124.8|7122|7129.4|7126.6|7124.8|7122|52
1628088500000|2021-08-04 14:48:20|7125.3|7122.5|7125.4|7122.6|7126.1|7123.3|7124.8|7122|9
1628088510000|2021-08-04 14:48:30|7124.8|7122|7122.8|7120|7125.4|7122.6|7122.8|7120|18
1628088520000|2021-08-04 14:48:40|7123|7120.2|7123|7120.2|7124.9|7122.1|7122.4|7119.6|25
1628088530000|2021-08-04 14:48:50|7122.4|7119.6|7119.3|7116.5|7122.4|7119.6|7118.4|7115.6|37
1628088540000|2021-08-04 14:49:00|7120|7117.2|7121.1|7118.3|7122.4|7119.6|7119.8|7117|25
1628088550000|2021-08-04 14:49:10|7122.3|7119.5|7119.3|7116.5|7122.3|7119.5|7119.3|7116.5|27
1628088560000|2021-08-04 14:49:20|7119.6|7116.8|7121.3|7118.5|7121.8|7119|7119.6|7116.8|10
1628088570000|2021-08-04 14:49:30|7120.4|7117.6|7122.3|7119.5|7122.8|7120|7120.4|7117.6|42
1628088580000|2021-08-04 14:49:40|7122.8|7120|7124.8|7122|7125.8|7123|7122.8|7120|32
1628088590000|2021-08-04 14:49:50|7124.4|7121.6|7126.4|7123.6|7127.8|7125|7124.4|7121.6|26
1628088600000|2021-08-04 14:50:00|7126.8|7124|7124.9|7122.1|7127.1|7124.3|7124.4|7121.6|22
1628088610000|2021-08-04 14:50:10|7124.8|7122|7124.4|7121.6|7127.4|7124.6|7124.4|7121.6|31
1628088620000|2021-08-04 14:50:20|7123.5|7120.7|7128.7|7125.9|7128.7|7125.9|7123.5|7120.7|29
1628088630000|2021-08-04 14:50:30|7129|7126.2|7126.4|7123.6|7129.4|7126.6|7126.4|7123.6|45
1628088640000|2021-08-04 14:50:40|7125.9|7123.1|7128.4|7125.6|7128.4|7125.6|7125.9|7123.1|49
1628088650000|2021-08-04 14:50:50|7128.7|7125.9|7128.4|7125.6|7129.7|7126.9|7127.7|7124.9|25
1628088660000|2021-08-04 14:51:00|7128.7|7125.9|7125.4|7122.6|7129.2|7126.4|7125.4|7122.6|65
1628088670000|2021-08-04 14:51:10|7125.1|7122.3|7124.7|7121.9|7125.7|7122.9|7124.7|7121.9|17
1628088680000|2021-08-04 14:51:20|7124.1|7121.3|7121.4|7118.6|7124.2|7121.4|7121.4|7118.6|31
1628088690000|2021-08-04 14:51:30|7120.4|7117.6|7120.2|7117.4|7121.2|7118.4|7119.1|7116.3|28
1628088700000|2021-08-04 14:51:40|7120.5|7117.7|7122.7|7119.9|7122.7|7119.9|7120.5|7117.7|41
1628088710000|2021-08-04 14:51:50|7122.1|7119.3|7120.7|7117.9|7122.1|7119.3|7119.7|7116.9|84
1628088720000|2021-08-04 14:52:00|7121.1|7118.3|7119|7116.2|7121.1|7118.3|7118.7|7115.9|31
1628088730000|2021-08-04 14:52:10|7119.4|7116.6|7119.1|7116.3|7121.6|7118.8|7118.1|7115.3|36
1628088740000|2021-08-04 14:52:20|7118.6|7115.8|7119.1|7116.3|7119.1|7116.3|7116.2|7113.4|165
1628088750000|2021-08-04 14:52:30|7119.4|7116.6|7114.4|7111.6|7119.4|7116.6|7113.5|7110.7|55
1628088760000|2021-08-04 14:52:40|7114.7|7111.9|7112.4|7109.6|7115.2|7112.4|7111.9|7109.1|57
1628088770000|2021-08-04 14:52:50|7113|7110.2|7114.4|7111.6|7114.9|7112.1|7111.9|7109.1|111
1628088780000|2021-08-04 14:53:00|7114|7111.2|7116.7|7113.9|7116.7|7113.9|7113|7110.2|17
1628088790000|2021-08-04 14:53:10|7117.2|7114.4|7115.7|7112.9|7117.4|7114.6|7115|7112.2|140
1628088800000|2021-08-04 14:53:20|7116.2|7113.4|7114.9|7112.1|7116.2|7113.4|7114.6|7111.8|36
1628088810000|2021-08-04 14:53:30|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|2
1628088820000|2021-08-04 14:53:40|7114.9|7112.1|7115.3|7112.5|7115.4|7112.6|7114.4|7111.6|24
1628088830000|2021-08-04 14:53:50|7115.1|7112.3|7114.7|7111.9|7116.2|7113.4|7114.7|7111.9|11
1628088840000|2021-08-04 14:54:00|7114.3|7111.5|7110.3|7107.5|7114.3|7111.5|7110.3|7107.5|31
1628088850000|2021-08-04 14:54:10|7110.2|7107.4|7112.3|7109.5|7113.3|7110.5|7110.2|7107.4|120
1628088860000|2021-08-04 14:54:20|7112.2|7109.4|7114.2|7111.4|7114.5|7111.7|7112.2|7109.4|36
1628088870000|2021-08-04 14:54:30|7114.3|7111.5|7116.7|7113.9|7117.1|7114.3|7114.2|7111.4|168
1628088880000|2021-08-04 14:54:40|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7114.2|7111.4|41
1628088890000|2021-08-04 14:54:50|7115.8|7113|7113.2|7110.4|7117.1|7114.3|7111.8|7109|55
1628088900000|2021-08-04 14:55:00|7113.7|7110.9|7111.3|7108.5|7114.7|7111.9|7111.3|7108.5|57
1628088910000|2021-08-04 14:55:10|7111.1|7108.3|7110.3|7107.5|7111.3|7108.5|7110.2|7107.4|69
1628088920000|2021-08-04 14:55:20|7110.7|7107.9|7111.3|7108.5|7111.3|7108.5|7109.3|7106.5|47
1628088930000|2021-08-04 14:55:30|7111.2|7108.4|7111.3|7108.5|7111.3|7108.5|7109.3|7106.5|22
1628088940000|2021-08-04 14:55:40|7110.8|7108|7109.3|7106.5|7111.7|7108.9|7109.3|7106.5|25
1628088950000|2021-08-04 14:55:50|7109.8|7107|7109.3|7106.5|7110.7|7107.9|7109.3|7106.5|18
1628088960000|2021-08-04 14:56:00|7110.2|7107.4|7110.2|7107.4|7111.7|7108.9|7109.7|7106.9|126
1628088970000|2021-08-04 14:56:10|7110.3|7107.5|7111.2|7108.4|7112.2|7109.4|7110.3|7107.5|18
1628088980000|2021-08-04 14:56:20|7110.3|7107.5|7108.3|7105.5|7110.7|7107.9|7107.2|7104.4|189
1628088990000|2021-08-04 14:56:30|7108.7|7105.9|7102.3|7099.5|7108.7|7105.9|7101.3|7098.5|898
1628089000000|2021-08-04 14:56:40|7103.1|7100.3|7101.3|7098.5|7104.2|7101.4|7101.3|7098.5|60
1628089010000|2021-08-04 14:56:50|7100.3|7097.5|7103.7|7100.9|7103.7|7100.9|7100.3|7097.5|75
1628089020000|2021-08-04 14:57:00|7103.3|7100.5|7105.7|7102.9|7106.8|7104|7103.3|7100.5|73
1628089030000|2021-08-04 14:57:10|7106.2|7103.4|7106.2|7103.4|7107.2|7104.4|7106.2|7103.4|15
1628089040000|2021-08-04 14:57:20|7105.7|7102.9|7114.7|7111.9|7115.1|7112.3|7105.7|7102.9|71
1628089050000|2021-08-04 14:57:30|7114.3|7111.5|7113.2|7110.4|7114.7|7111.9|7112.2|7109.4|43
1628089060000|2021-08-04 14:57:40|7113.6|7110.8|7112.5|7109.7|7113.7|7110.9|7110.7|7107.9|64
1628089070000|2021-08-04 14:57:50|7112.6|7109.8|7114.1|7111.3|7114.5|7111.7|7110.5|7107.7|18
1628089080000|2021-08-04 14:58:00|7113.7|7110.9|7114.6|7111.8|7114.6|7111.8|7112.5|7109.7|206
1628089090000|2021-08-04 14:58:10|7114.7|7111.9|7112.1|7109.3|7115.5|7112.7|7111.5|7108.7|7
1628089100000|2021-08-04 14:58:20|7111.5|7108.7|7116.1|7113.3|7116.6|7113.7|7111.5|7108.7|57
1628089110000|2021-08-04 14:58:30|7115.5|7112.7|7113.1|7110.3|7116.1|7113.3|7111.5|7108.7|84
1628089120000|2021-08-04 14:58:40|7113|7110.2|7113.1|7110.3|7113.5|7110.7|7110.1|7107.3|67
1628089130000|2021-08-04 14:58:50|7112.2|7109.4|7112.5|7109.7|7112.5|7109.7|7111|7108.2|22
1628089140000|2021-08-04 14:59:00|7112|7109.2|7104.1|7101.3|7112|7109.2|7104.1|7101.3|40
1628089150000|2021-08-04 14:59:10|7105|7102.2|7106.5|7103.7|7107.5|7104.7|7105|7102.2|88
1628089160000|2021-08-04 14:59:20|7107|7104.2|7106.5|7103.7|7109|7106.2|7106.5|7103.7|21
1628089170000|2021-08-04 14:59:30|7107.2|7104.4|7110.1|7107.3|7110.5|7107.7|7107.2|7104.4|43
1628089180000|2021-08-04 14:59:40|7110.2|7107.4|7109.5|7106.7|7111.5|7108.7|7108.2|7105.4|36
1628089190000|2021-08-04 14:59:50|7108.3|7105.5|7110.5|7107.7|7110.6|7107.8|7108|7105.2|86
1628089200000|2021-08-04 15:00:00|7110.3|7107.5|7115.1|7112.3|7117.1|7114.3|7110.3|7107.5|109
1628089210000|2021-08-04 15:00:10|7116|7113.2|7117.6|7114.8|7118.1|7115.3|7115.5|7112.7|152
1628089220000|2021-08-04 15:00:20|7118.1|7115.3|7125.1|7122.3|7126.1|7123.3|7118.1|7115.3|212
1628089230000|2021-08-04 15:00:30|7125.2|7122.4|7126.1|7123.3|7128|7125.2|7124.1|7121.3|249
1628089240000|2021-08-04 15:00:40|7125.6|7122.8|7120.7|7117.9|7126|7123.2|7120.6|7117.8|54
1628089250000|2021-08-04 15:00:50|7120.3|7117.5|7121.1|7118.3|7121.5|7118.7|7120.1|7117.3|41
1628089260000|2021-08-04 15:01:00|7120.5|7117.7|7121|7118.2|7123.1|7120.3|7120.1|7117.3|165
1628089270000|2021-08-04 15:01:10|7120.5|7117.7|7120.1|7117.3|7120.5|7117.7|7120|7117.2|17
1628089280000|2021-08-04 15:01:20|7120.5|7117.7|7120.1|7117.3|7121|7118.2|7118.1|7115.3|85
1628089290000|2021-08-04 15:01:30|7120.5|7117.7|7124.7|7121.9|7125.1|7122.3|7120.5|7117.7|32
1628089300000|2021-08-04 15:01:40|7125.1|7122.3|7129.5|7126.7|7130|7127.2|7125.1|7122.3|120
1628089310000|2021-08-04 15:01:50|7129.6|7126.8|7127.1|7124.3|7132|7129.2|7127|7124.2|137
1628089320000|2021-08-04 15:02:00|7127|7124.2|7130|7127.2|7130.5|7127.7|7127|7124.2|72
1628089330000|2021-08-04 15:02:10|7130.1|7127.3|7127.6|7124.8|7130.5|7127.7|7126.5|7123.7|69
1628089340000|2021-08-04 15:02:20|7127.5|7124.7|7128.2|7125.4|7128.2|7125.4|7126.7|7123.9|32
1628089350000|2021-08-04 15:02:30|7128.1|7125.3|7127.7|7124.9|7128.1|7125.3|7126.3|7123.5|43
1628089360000|2021-08-04 15:02:40|7127.6|7124.8|7124|7121.2|7127.6|7124.8|7122.1|7119.3|38
1628089370000|2021-08-04 15:02:50|7124.1|7121.3|7125.4|7122.6|7126|7123.2|7122.1|7119.3|582
1628089380000|2021-08-04 15:03:00|7125.5|7122.7|7126.9|7124.1|7127.9|7125.1|7123.1|7120.3|1154
1628089390000|2021-08-04 15:03:10|7126.5|7123.7|7126.3|7123.5|7126.9|7124.1|7125.3|7122.5|38
1628089400000|2021-08-04 15:03:20|7125.9|7123.1|7124.8|7122|7125.9|7123.1|7124.5|7121.7|17
1628089410000|2021-08-04 15:03:30|7124.9|7122.1|7125.3|7122.5|7127.5|7124.7|7124.9|7122.1|120
1628089420000|2021-08-04 15:03:40|7125.9|7123.1|7123.9|7121.1|7125.9|7123.1|7123.5|7120.7|52
1628089430000|2021-08-04 15:03:50|7123.8|7121|7130.4|7127.6|7130.4|7127.6|7122.9|7120.1|99
1628089440000|2021-08-04 15:04:00|7130.3|7127.5|7128.9|7126.1|7130.3|7127.5|7126.9|7124.1|44
1628089450000|2021-08-04 15:04:10|7129.9|7127.1|7131.4|7128.6|7132.9|7130.1|7129.4|7126.6|76
1628089460000|2021-08-04 15:04:20|7131.3|7128.5|7129|7126.2|7131.3|7128.5|7128.9|7126.1|95
1628089470000|2021-08-04 15:04:30|7129.4|7126.6|7129.4|7126.6|7130.3|7127.5|7128.9|7126.1|58
1628089480000|2021-08-04 15:04:40|7128.9|7126.1|7126.9|7124.1|7129.3|7126.5|7126|7123.2|19
1628089490000|2021-08-04 15:04:50|7127|7124.2|7126.3|7123.5|7128.4|7125.6|7124.5|7121.7|140
1628089500000|2021-08-04 15:05:00|7126.4|7123.6|7125|7122.2|7128.3|7125.5|7125|7122.2|46
1628089510000|2021-08-04 15:05:10|7125.1|7122.3|7127.3|7124.5|7128.3|7125.5|7125.1|7122.3|44
1628089520000|2021-08-04 15:05:20|7127.9|7125.1|7129.9|7127.1|7130.4|7127.6|7127.9|7125.1|10
1628089530000|2021-08-04 15:05:30|7130.4|7127.6|7132.5|7129.7|7133.5|7130.7|7130.4|7127.6|129
1628089540000|2021-08-04 15:05:40|7132.9|7130.1|7131.9|7129.1|7133.9|7131.1|7131.9|7129.1|27
1628089550000|2021-08-04 15:05:50|7132.8|7130|7131.9|7129.1|7133.9|7131.1|7131.9|7129.1|56
1628089560000|2021-08-04 15:06:00|7132.7|7129.9|7132.9|7130.1|7133.9|7131.1|7132.3|7129.5|67
1628089570000|2021-08-04 15:06:10|7132.7|7129.9|7133.5|7130.7|7134|7131.2|7131.9|7129.1|285
1628089580000|2021-08-04 15:06:20|7133.1|7130.3|7129.9|7127.1|7133.1|7130.3|7129.9|7127.1|113
1628089590000|2021-08-04 15:06:30|7130.9|7128.1|7132.9|7130.1|7132.9|7130.1|7130|7127.2|51
1628089600000|2021-08-04 15:06:40|7133.5|7130.7|7126.9|7124.1|7133.5|7130.7|7125.4|7122.6|135
1628089610000|2021-08-04 15:06:50|7127.1|7124.3|7129.3|7126.5|7129.9|7127.1|7127.1|7124.3|65
1628089620000|2021-08-04 15:07:00|7129.9|7127.1|7132.9|7130.1|7134|7131.2|7129.9|7127.1|632
1628089630000|2021-08-04 15:07:10|7133.4|7130.6|7134|7131.2|7135.7|7132.9|7133.4|7130.6|176
1628089640000|2021-08-04 15:07:20|7133.9|7131.1|7134|7131.2|7134|7131.2|7133.1|7130.3|110
1628089650000|2021-08-04 15:07:30|7133.9|7131.1|7132.9|7130.1|7133.9|7131.1|7132.9|7130.1|76
1628089660000|2021-08-04 15:07:40|7133.9|7131.1|7133.4|7130.6|7134|7131.2|7132|7129.2|98
1628089670000|2021-08-04 15:07:50|7133.3|7130.5|7132.9|7130.1|7133.9|7131.1|7132.9|7130.1|16
1628089680000|2021-08-04 15:08:00|7133.8|7131|7133|7130.2|7133.9|7131.1|7131.9|7129.1|41
1628089690000|2021-08-04 15:08:10|7133.9|7131.1|7130.9|7128.1|7135.9|7133.1|7128|7125.2|417
1628089700000|2021-08-04 15:08:20|7130|7127.2|7130.9|7128.1|7131.9|7129.1|7130|7127.2|42
1628089710000|2021-08-04 15:08:30|7130.7|7127.9|7128.5|7125.7|7130.7|7127.9|7128.5|7125.7|39
1628089720000|2021-08-04 15:08:40|7128.9|7126.1|7129.9|7127.1|7130.4|7127.6|7128.9|7126.1|15
1628089730000|2021-08-04 15:08:50|7130.3|7127.5|7129|7126.2|7130.9|7128.1|7129|7126.2|27
1628089740000|2021-08-04 15:09:00|7128.9|7126.1|7128.5|7125.7|7128.9|7126.1|7126.5|7123.7|30
1628089750000|2021-08-04 15:09:10|7128|7125.2|7128.5|7125.7|7128.5|7125.7|7127|7124.2|12
1628089760000|2021-08-04 15:09:20|7128.1|7125.3|7127.4|7124.6|7128.1|7125.3|7126.9|7124.1|16
1628089770000|2021-08-04 15:09:30|7126.9|7124.1|7124.5|7121.7|7126.9|7124.1|7124.5|7121.7|92
1628089780000|2021-08-04 15:09:40|7124|7121.2|7123.9|7121.1|7124|7121.2|7123.5|7120.7|18
1628089790000|2021-08-04 15:09:50|7123.5|7120.7|7125.9|7123.1|7126.3|7123.5|7123.5|7120.7|92
1628089800000|2021-08-04 15:10:00|7125.5|7122.7|7124.8|7122|7125.5|7122.7|7123.8|7121|33
1628089810000|2021-08-04 15:10:10|7124.9|7122.1|7123|7120.2|7125.4|7122.6|7123|7120.2|17
1628089820000|2021-08-04 15:10:20|7122.9|7120.1|7118.9|7116.1|7122.9|7120.1|7117.9|7115.1|135
1628089830000|2021-08-04 15:10:30|7119|7116.2|7120|7117.2|7120.9|7118.1|7118.9|7116.1|52
1628089840000|2021-08-04 15:10:40|7120.8|7118|7122|7119.2|7122.5|7119.7|7120.8|7118|18
1628089850000|2021-08-04 15:10:50|7121.9|7119.1|7120.9|7118.1|7123|7120.2|7120.5|7117.7|30
1628089860000|2021-08-04 15:11:00|7121|7118.2|7122.3|7119.5|7123.9|7121.1|7120.5|7117.7|34
1628089870000|2021-08-04 15:11:10|7122.4|7119.6|7121.9|7119.1|7123|7120.2|7121.5|7118.7|53
1628089880000|2021-08-04 15:11:20|7121.8|7119|7121.9|7119.1|7121.9|7119.1|7121|7118.2|20
1628089890000|2021-08-04 15:11:30|7122|7119.2|7122.9|7120.1|7122.9|7120.1|7121.4|7118.6|8
1628089900000|2021-08-04 15:11:40|7123.7|7120.9|7123.9|7121.1|7124.4|7121.6|7122.9|7120.1|18
1628089910000|2021-08-04 15:11:50|7123.5|7120.7|7124.4|7121.6|7125.9|7123.1|7123.5|7120.7|31
1628089920000|2021-08-04 15:12:00|7124.3|7121.5|7125.9|7123.1|7125.9|7123.1|7123.9|7121.1|37
1628089930000|2021-08-04 15:12:10|7126.4|7123.6|7127|7124.2|7127.9|7125.1|7125.9|7123.1|23
1628089940000|2021-08-04 15:12:20|7126.5|7123.7|7126.9|7124.1|7126.9|7124.1|7126.5|7123.7|6
1628089950000|2021-08-04 15:12:30|7125.9|7123.1|7124.4|7121.6|7125.9|7123.1|7124.4|7121.6|28
1628089960000|2021-08-04 15:12:40|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.4|7121.6|13
1628089970000|2021-08-04 15:12:50|7124.4|7121.6|7123.9|7121.1|7124.9|7122.1|7123.9|7121.1|19
1628089980000|2021-08-04 15:13:00|7124|7121.2|7126.9|7124.1|7127.9|7125.1|7124|7121.2|22
1628089990000|2021-08-04 15:13:10|7126.4|7123.6|7125.9|7123.1|7126.9|7124.1|7125.9|7123.1|10
1628090000000|2021-08-04 15:13:20|7126.3|7123.5|7125.9|7123.1|7126.7|7123.9|7124.8|7122|44
1628090010000|2021-08-04 15:13:30|7126.4|7123.6|7126.9|7124.1|7127.3|7124.5|7126.1|7123.3|14
1628090020000|2021-08-04 15:13:40|7125.9|7123.1|7126.8|7124|7126.9|7124.1|7125.8|7123|49
1628090030000|2021-08-04 15:13:50|7126.9|7124.1|7127.9|7125.1|7128.3|7125.5|7126.9|7124.1|26
1628090040000|2021-08-04 15:14:00|7127.8|7125|7127.9|7125.1|7128.5|7125.7|7127.8|7125|11
1628090050000|2021-08-04 15:14:10|7128.9|7126.1|7129.9|7127.1|7130.8|7128|7128.9|7126.1|68
1628090060000|2021-08-04 15:14:20|7129.5|7126.7|7130.8|7128|7130.9|7128.1|7129.5|7126.7|22
1628090070000|2021-08-04 15:14:30|7130.9|7128.1|7130.4|7127.6|7130.9|7128.1|7129.7|7126.9|65
1628090080000|2021-08-04 15:14:40|7129.9|7127.1|7128.9|7126.1|7130.4|7127.6|7128.9|7126.1|7
1628090090000|2021-08-04 15:14:50|7129.1|7126.3|7130.3|7127.5|7130.3|7127.5|7129.1|7126.3|44
1628090100000|2021-08-04 15:15:00|7129.9|7127.1|7128.9|7126.1|7130.8|7128|7128.4|7125.6|22
1628090110000|2021-08-04 15:15:10|7128.5|7125.7|7127.8|7125|7128.9|7126.1|7126.9|7124.1|12
1628090120000|2021-08-04 15:15:20|7128.3|7125.5|7127.9|7125.1|7128.9|7126.1|7127.9|7125.1|9
1628090130000|2021-08-04 15:15:30|7128.8|7126|7128.8|7126|7128.8|7126|7128.8|7126|4
1628090140000|2021-08-04 15:15:40|7128.4|7125.6|7126.9|7124.1|7128.8|7126|7126.9|7124.1|22
1628090150000|2021-08-04 15:15:50|7127|7124.2|7127.9|7125.1|7128.4|7125.6|7126.9|7124.1|328
1628090160000|2021-08-04 15:16:00|7128.4|7125.6|7125.9|7123.1|7128.4|7125.6|7125.9|7123.1|41
1628090170000|2021-08-04 15:16:10|7126|7123.2|7126|7123.2|7126.4|7123.6|7125.5|7122.7|29
1628090180000|2021-08-04 15:16:20|7125.9|7123.1|7124|7121.2|7125.9|7123.1|7124|7121.2|54
1628090190000|2021-08-04 15:16:30|7124.8|7122|7124.9|7122.1|7125.4|7122.6|7124.8|7122|14
1628090200000|2021-08-04 15:16:40|||||||||10
1628090210000|2021-08-04 15:16:50|7125.4|7122.6|7124.9|7122.1|7125.4|7122.6|7124.9|7122.1|13
1628090220000|2021-08-04 15:17:00|7125.3|7122.5|7122.9|7120.1|7125.4|7122.6|7122.9|7120.1|33
1628090230000|2021-08-04 15:17:10|7122.8|7120|7121.8|7119|7122.8|7120|7121|7118.2|21
1628090240000|2021-08-04 15:17:20|7121.9|7119.1|7118.9|7116.1|7121.9|7119.1|7117|7114.2|145
1628090250000|2021-08-04 15:17:30|7118.5|7115.7|7117.9|7115.1|7118.5|7115.7|7117|7114.2|46
1628090260000|2021-08-04 15:17:40|7117.8|7115|7117|7114.2|7117.8|7115|7116|7113.2|33
1628090270000|2021-08-04 15:17:50|7117.4|7114.6|7116.4|7113.6|7117.4|7114.6|7116|7113.2|18
1628090280000|2021-08-04 15:18:00|7116.8|7114|7115.9|7113.1|7117|7114.2|7114.4|7111.6|99
1628090290000|2021-08-04 15:18:10|7115.7|7112.9|7116.9|7114.1|7117.3|7114.5|7114|7111.2|25
1628090300000|2021-08-04 15:18:20|7116|7113.2|7119.1|7116.3|7119.9|7117.1|7115.9|7113.1|102
1628090310000|2021-08-04 15:18:30|7118.8|7116|7120.4|7117.6|7120.9|7118.1|7117.9|7115.1|190
1628090320000|2021-08-04 15:18:40|7120|7117.2|7121.9|7119.1|7122.9|7120.1|7119.9|7117.1|218
1628090330000|2021-08-04 15:18:50|7122.8|7120|7123.8|7121|7124.3|7121.5|7122.8|7120|54
1628090340000|2021-08-04 15:19:00|7123.9|7121.1|7123.9|7121.1|7124.9|7122.1|7123.9|7121.1|45
1628090350000|2021-08-04 15:19:10|7123.8|7121|7122.3|7119.5|7123.8|7121|7121.9|7119.1|28
1628090360000|2021-08-04 15:19:20|7122.4|7119.6|7120.9|7118.1|7122.4|7119.6|7119.9|7117.1|34
1628090370000|2021-08-04 15:19:30|7121.9|7119.1|7122.9|7120.1|7122.9|7120.1|7121.9|7119.1|336
1628090380000|2021-08-04 15:19:40|7123.7|7120.9|7121.9|7119.1|7123.9|7121.1|7120.8|7118|210
1628090390000|2021-08-04 15:19:50|7122.4|7119.6|7121.9|7119.1|7122.4|7119.6|7121|7118.2|47
1628090400000|2021-08-04 15:20:00|7121.4|7118.6|7122.9|7120.1|7124.9|7122.1|7121.4|7118.6|53
1628090410000|2021-08-04 15:20:10|7122.8|7120|7121.9|7119.1|7122.9|7120.1|7121.4|7118.6|48
1628090420000|2021-08-04 15:20:20|7122.9|7120.1|7123|7120.2|7123.3|7120.5|7122.4|7119.6|106
1628090430000|2021-08-04 15:20:30|7123.8|7121|7120.9|7118.1|7123.9|7121.1|7120.9|7118.1|52
1628090440000|2021-08-04 15:20:40|7120.5|7117.7|7117.9|7115.1|7120.9|7118.1|7117.9|7115.1|116
1628090450000|2021-08-04 15:20:50|7117.8|7115|7117|7114.2|7117.8|7115|7113.9|7111.1|127
1628090460000|2021-08-04 15:21:00|7116.9|7114.1|7118.7|7115.9|7118.7|7115.9|7115.8|7113|62
1628090470000|2021-08-04 15:21:10|7119.3|7116.5|7119.3|7116.5|7120.7|7117.9|7118.8|7116|23
1628090480000|2021-08-04 15:21:20|7118.9|7116.1|7120.8|7118|7120.8|7118|7118.9|7116.1|10
1628090490000|2021-08-04 15:21:30|7120.9|7118.1|7119.8|7117|7121.3|7118.5|7119.8|7117|8
1628090500000|2021-08-04 15:21:40|7117.9|7115.1|7119.4|7116.6|7119.4|7116.6|7117.9|7115.1|44
1628090510000|2021-08-04 15:21:50|7118.9|7116.1|7117.9|7115.1|7119.3|7116.5|7117.9|7115.1|5
1628090520000|2021-08-04 15:22:00|7117.8|7115|7113.9|7111.1|7117.8|7115|7113.9|7111.1|218
1628090530000|2021-08-04 15:22:10|7113.8|7111|7113.3|7110.5|7114.8|7112|7112.8|7110|58
1628090540000|2021-08-04 15:22:20|7112.9|7110.1|7113.3|7110.5|7113.9|7111.1|7112.9|7110.1|31
1628090550000|2021-08-04 15:22:30|7112.9|7110.1|7113.9|7111.1|7114.7|7111.9|7112.8|7110|87
1628090560000|2021-08-04 15:22:40|7114.3|7111.5|7115.9|7113.1|7117.3|7114.5|7114.3|7111.5|61
1628090570000|2021-08-04 15:22:50|7116.3|7113.5|7114.4|7111.6|7116.9|7114.1|7113.9|7111.1|122
1628090580000|2021-08-04 15:23:00|7113.9|7111.1|7115.4|7112.6|7116.3|7113.5|7113.9|7111.1|20
1628090590000|2021-08-04 15:23:10|7114.9|7112.1|7115.9|7113.1|7116.8|7114|7114.9|7112.1|10
1628090600000|2021-08-04 15:23:20|7116.3|7113.5|7116.8|7114|7116.8|7114|7115.8|7113|19
1628090610000|2021-08-04 15:23:30|7116.9|7114.1|7115.3|7112.5|7117.4|7114.6|7114.9|7112.1|72
1628090620000|2021-08-04 15:23:40|7115.8|7113|7114.8|7112|7115.8|7113|7114.8|7112|44
1628090630000|2021-08-04 15:23:50|7114.9|7112.1|7113.8|7111|7114.9|7112.1|7113.8|7111|65
1628090640000|2021-08-04 15:24:00|7113|7110.2|7108.4|7105.6|7113|7110.2|7107.9|7105.1|150
1628090650000|2021-08-04 15:24:10|7108|7105.2|7109|7106.2|7110.8|7108|7107.8|7105|69
1628090660000|2021-08-04 15:24:20|7108.9|7106.1|7109.4|7106.6|7110.9|7108.1|7108.9|7106.1|84
1628090670000|2021-08-04 15:24:30|7109.3|7106.5|7107.3|7104.5|7109.3|7106.5|7105.9|7103.1|57
1628090680000|2021-08-04 15:24:40|7106.9|7104.1|7106.9|7104.1|7107.5|7104.7|7105.9|7103.1|20
1628090690000|2021-08-04 15:24:50|7106.8|7104|7102.4|7099.6|7106.8|7104|7102|7099.2|139
1628090700000|2021-08-04 15:25:00|7102.9|7100.1|7117.9|7115.1|7118.9|7116.1|7102.9|7100.1|193
1628090710000|2021-08-04 15:25:10|7118.3|7115.5|7120.7|7117.9|7120.7|7117.9|7116|7113.2|139
1628090720000|2021-08-04 15:25:20|7120.6|7117.8|7110.8|7108|7120.9|7118.1|7110.8|7108|229
1628090730000|2021-08-04 15:25:30|7108.9|7106.1|7109.9|7107.1|7110.4|7107.6|7108.9|7106.1|193
1628090740000|2021-08-04 15:25:40|7109.5|7106.7|7109.8|7107|7110.8|7108|7108.9|7106.1|8
1628090750000|2021-08-04 15:25:50|7110.8|7108|7108.9|7106.1|7110.9|7108.1|7108.9|7106.1|47
1628090760000|2021-08-04 15:26:00|7108.8|7106|7106.4|7103.6|7108.9|7106.1|7105.9|7103.1|23
1628090770000|2021-08-04 15:26:10|7106.5|7103.7|7104.3|7101.5|7107.2|7104.4|7103.9|7101.1|64
1628090780000|2021-08-04 15:26:20|7104.7|7101.9|7106.8|7104|7107.8|7105|7104.3|7101.5|41
1628090790000|2021-08-04 15:26:30|7106.3|7103.5|7105.9|7103.1|7106.4|7103.6|7105.8|7103|13
1628090800000|2021-08-04 15:26:40|7106.3|7103.5|7104.3|7101.5|7106.3|7103.5|7102|7099.2|108
1628090810000|2021-08-04 15:26:50|7103.9|7101.1|7104.9|7102.1|7106.3|7103.5|7103.9|7101.1|19
1628090820000|2021-08-04 15:27:00|7104.8|7102|7104.8|7102|7105.8|7103|7104.4|7101.6|114
1628090830000|2021-08-04 15:27:10|7105.2|7102.4|7106.8|7104|7106.8|7104|7105.2|7102.4|36
1628090840000|2021-08-04 15:27:20|7106.9|7104.1|7110.4|7107.6|7111.3|7108.5|7106.9|7104.1|132
1628090850000|2021-08-04 15:27:30|7110|7107.2|7107.4|7104.6|7110|7107.2|7106.9|7104.1|400
1628090860000|2021-08-04 15:27:40|7107.1|7104.3|7107|7104.2|7107.5|7104.7|7106.1|7103.3|25
1628090870000|2021-08-04 15:27:50|7106.6|7103.8|7107|7104.2|7107.1|7104.3|7106.6|7103.8|19
1628090880000|2021-08-04 15:28:00|7106.2|7103.4|7103|7100.2|7106.2|7103.4|7102|7099.2|88
1628090890000|2021-08-04 15:28:10|7102.6|7099.8|7103.5|7100.7|7103.5|7100.7|7101.1|7098.3|50
1628090900000|2021-08-04 15:28:20|7104.1|7101.3|7103.8|7101|7105|7102.2|7103|7100.2|271
1628090910000|2021-08-04 15:28:30|7102.9|7100.1|7103|7100.2|7103|7100.2|7101.5|7098.7|109
1628090920000|2021-08-04 15:28:40|7103.2|7100.4|7104.1|7101.3|7105.7|7102.9|7103.2|7100.4|27
1628090930000|2021-08-04 15:28:50|7104|7101.2|7103.9|7101.1|7104.6|7101.8|7103|7100.2|178
1628090940000|2021-08-04 15:29:00|7104.1|7101.3|7101.1|7098.3|7105|7102.2|7100|7097.2|169
1628090950000|2021-08-04 15:29:10|7101.8|7099|7103.3|7100.5|7105|7102.1|7100.9|7098.1|281
1628090960000|2021-08-04 15:29:20|7103.7|7100.9|7105.8|7103|7106.8|7104|7102.8|7100|254
1628090970000|2021-08-04 15:29:30|7104|7101.2|7102.7|7099.9|7105.6|7102.8|7101.9|7099.1|159
1628090980000|2021-08-04 15:29:40|7102.8|7100|7104.8|7102|7104.8|7102|7101.9|7099.1|298
1628090990000|2021-08-04 15:29:50|7104.9|7102.1|7113.8|7111|7113.8|7111|7104.8|7102|711
1628091000000|2021-08-04 15:30:00|7113.4|7110.6|7111.4|7108.6|7116|7113.2|7111.4|7108.6|589
1628091010000|2021-08-04 15:30:10|7110.9|7108.1|7107.4|7104.6|7111.3|7108.5|7107.4|7104.6|281
1628091020000|2021-08-04 15:30:20|7106.9|7104.1|7104.5|7101.7|7106.9|7104.1|7103|7100.2|253
1628091030000|2021-08-04 15:30:30|7104.4|7101.6|7107.5|7104.7|7108|7105.2|7104.4|7101.6|510
1628091040000|2021-08-04 15:30:40|7107.1|7104.3|7105.9|7103.1|7107.1|7104.3|7105.3|7102.5|155
1628091050000|2021-08-04 15:30:50|7106|7103.2|7104.8|7102|7106.9|7104.1|7104.8|7102|56
1628091060000|2021-08-04 15:31:00|7106.6|7103.8|7106.9|7104.1|7107.3|7104.5|7104.7|7101.9|556
1628091070000|2021-08-04 15:31:10|7106.7|7103.9|7104.3|7101.5|7106.7|7103.9|7103.9|7101.1|167
1628091080000|2021-08-04 15:31:20|7103.9|7101.1|7102.3|7099.5|7104.9|7102.1|7101.9|7099.1|147
1628091090000|2021-08-04 15:31:30|7102.7|7099.9|7101.2|7098.4|7102.8|7100|7100.7|7097.9|90
1628091100000|2021-08-04 15:31:40|7100.7|7097.9|7100.8|7098|7101.7|7098.9|7100.6|7097.8|66
1628091110000|2021-08-04 15:31:50|7100.7|7097.9|7101.7|7098.9|7102.2|7099.4|7100.7|7097.9|4
1628091120000|2021-08-04 15:32:00|7101.6|7098.8|7096.2|7093.4|7101.6|7098.8|7095.8|7093|178
1628091130000|2021-08-04 15:32:10|7095.8|7093|7091.9|7089.1|7096.3|7093.5|7091.5|7088.7|283
1628091140000|2021-08-04 15:32:20|7091|7088.2|7084.9|7082.1|7091|7088.2|7083.8|7081|378
1628091150000|2021-08-04 15:32:30|7084.8|7082|7084.5|7081.7|7085.3|7082.5|7082|7079.2|269
1628091160000|2021-08-04 15:32:40|7084.8|7082|7082.9|7080.1|7085.8|7083|7082.9|7080.1|84
1628091170000|2021-08-04 15:32:50|7082.8|7080|7081.4|7078.6|7082.9|7080.1|7080|7077.2|175
1628091180000|2021-08-04 15:33:00|7081.5|7078.7|7084.5|7081.7|7085.5|7082.7|7081.5|7078.7|146
1628091190000|2021-08-04 15:33:10|7084.7|7081.9|7086.6|7083.8|7087.5|7084.7|7084.7|7081.9|15
1628091200000|2021-08-04 15:33:20|7087|7084.2|7085.1|7082.3|7087|7084.2|7085|7082.2|75
1628091210000|2021-08-04 15:33:30|7086|7083.2|7086|7083.2|7087.5|7084.7|7085|7082.2|59
1628091220000|2021-08-04 15:33:40|7085.4|7082.6|7082.5|7079.7|7085.4|7082.6|7082.5|7079.7|37
1628091230000|2021-08-04 15:33:50|7081.2|7078.4|7080.5|7077.7|7082|7079.2|7080.1|7077.3|101
1628091240000|2021-08-04 15:34:00|7081|7078.2|7081.1|7078.3|7083.1|7080.3|7080.5|7077.7|70
1628091250000|2021-08-04 15:34:10|7081.2|7078.4|7079.1|7076.3|7082.5|7079.7|7079.1|7076.3|259
1628091260000|2021-08-04 15:34:20|7079|7076.2|7078.1|7075.3|7079|7076.2|7078|7075.2|76
1628091270000|2021-08-04 15:34:30|7078|7075.2|7071|7068.2|7079|7076.2|7071|7068.2|559
1628091280000|2021-08-04 15:34:40|7071.1|7068.3|7068.5|7065.7|7073.1|7070.3|7068.1|7065.3|229
1628091290000|2021-08-04 15:34:50|7068.1|7065.3|7074.1|7071.3|7074.1|7071.3|7068.1|7065.3|128
1628091300000|2021-08-04 15:35:00|7074.4|7071.6|7072|7069.2|7075|7072.2|7070.5|7067.7|81
1628091310000|2021-08-04 15:35:10|7072.1|7069.3|7072.1|7069.3|7074|7071.2|7072|7069.2|73
1628091320000|2021-08-04 15:35:20|7071.9|7069.1|7070.1|7067.3|7071.9|7069.1|7069|7066.2|164
1628091330000|2021-08-04 15:35:30|7069.1|7066.3|7063|7060.2|7069.6|7066.8|7062.1|7059.3|203
1628091340000|2021-08-04 15:35:40|7063.1|7060.3|7058.1|7055.3|7065|7062.2|7057.7|7054.9|200
1628091350000|2021-08-04 15:35:50|7057.6|7054.8|7060.1|7057.3|7061.1|7058.3|7057.1|7054.3|171
1628091360000|2021-08-04 15:36:00|7060.5|7057.7|7061.1|7058.3|7062.2|7059.4|7060.5|7057.7|73
1628091370000|2021-08-04 15:36:10|7061.3|7058.5|7060.3|7057.5|7062.2|7059.4|7059.2|7056.4|426
1628091380000|2021-08-04 15:36:20|7060.7|7057.9|7060.3|7057.5|7061.2|7058.4|7059.3|7056.5|19
1628091390000|2021-08-04 15:36:30|7059.8|7057|7058.7|7055.9|7059.8|7057|7056.2|7053.4|57
1628091400000|2021-08-04 15:36:40|7059.1|7056.3|7055.2|7052.4|7059.2|7056.4|7055.2|7052.4|202
1628091410000|2021-08-04 15:36:50|7055.3|7052.5|7054.2|7051.4|7056|7053.2|7053.7|7050.9|107
1628091420000|2021-08-04 15:37:00|7054.7|7051.9|7052.3|7049.5|7055.3|7052.5|7052.3|7049.5|48
1628091430000|2021-08-04 15:37:10|7052.7|7049.9|7054.2|7051.4|7055|7052.2|7052.7|7049.9|173
1628091440000|2021-08-04 15:37:20|7055.2|7052.4|7056|7053.2|7056|7053.2|7054.7|7051.9|85
1628091450000|2021-08-04 15:37:30|7056.8|7054|7062.1|7059.3|7063.6|7060.8|7056.8|7054|166
1628091460000|2021-08-04 15:37:40|7062.2|7059.4|7058.7|7055.9|7063.1|7060.3|7058.7|7055.9|71
1628091470000|2021-08-04 15:37:50|7058.1|7055.3|7054.1|7051.3|7058.9|7056.1|7053.7|7050.9|23
1628091480000|2021-08-04 15:38:00|7053.7|7050.9|7052.5|7049.7|7055.6|7052.8|7051|7048.2|160
1628091490000|2021-08-04 15:38:10|7053|7050.2|7055.1|7052.3|7055.1|7052.3|7052.1|7049.3|75
1628091500000|2021-08-04 15:38:20|7054.7|7051.9|7055.5|7052.7|7056.5|7053.7|7054.7|7051.9|22
1628091510000|2021-08-04 15:38:30|7055.6|7052.8|7055.7|7052.9|7056.1|7053.3|7053.7|7050.9|69
1628091520000|2021-08-04 15:38:40|7056.1|7053.3|7055.8|7053|7056.7|7053.9|7054.7|7051.9|101
1628091530000|2021-08-04 15:38:50|7055.3|7052.5|7055.3|7052.5|7055.8|7053|7053.3|7050.5|63
1628091540000|2021-08-04 15:39:00|7054.8|7052|7052.3|7049.5|7054.8|7052|7051.7|7048.9|6
1628091550000|2021-08-04 15:39:10|7052.2|7049.4|7053.7|7050.9|7055.3|7052.5|7052.2|7049.4|58
1628091560000|2021-08-04 15:39:20|7053.3|7050.5|7053.7|7050.9|7054.8|7052|7051.3|7048.5|21
1628091570000|2021-08-04 15:39:30|7053.3|7050.5|7054.8|7052|7056.2|7053.4|7053.3|7050.5|27
1628091580000|2021-08-04 15:39:40|7055.2|7052.4|7054.3|7051.5|7055.8|7053|7054.3|7051.5|40
1628091590000|2021-08-04 15:39:50|7053.3|7050.5|7057.2|7054.4|7058.2|7055.4|7053.3|7050.5|102
1628091600000|2021-08-04 15:40:00|7056.7|7053.9|7054.7|7051.9|7057.7|7054.9|7054.3|7051.5|86
1628091610000|2021-08-04 15:40:10|7055.1|7052.3|7051.9|7049.1|7055.2|7052.4|7051.8|7049|26
1628091620000|2021-08-04 15:40:20|7052.3|7049.5|7050.8|7048|7052.3|7049.5|7050.2|7047.4|126
1628091630000|2021-08-04 15:40:30|7051.2|7048.4|7048.7|7045.9|7051.2|7048.4|7047.3|7044.5|258
1628091640000|2021-08-04 15:40:40|7048.3|7045.5|7050.1|7047.3|7052.2|7049.4|7048.3|7045.5|295
1628091650000|2021-08-04 15:40:50|7050.5|7047.7|7048.4|7045.6|7050.6|7047.8|7048.4|7045.6|83
1628091660000|2021-08-04 15:41:00|7048.3|7045.5|7042.3|7039.5|7048.3|7045.5|7042.3|7039.5|208
1628091670000|2021-08-04 15:41:10|7042.4|7039.6|7041.7|7038.9|7042.8|7040|7040.8|7038|247
1628091680000|2021-08-04 15:41:20|7041.3|7038.5|7040.7|7037.9|7042.2|7039.4|7040.3|7037.5|213
1628091690000|2021-08-04 15:41:30|7040.2|7037.4|7039.9|7037.1|7040.2|7037.4|7037|7034.2|126
1628091700000|2021-08-04 15:41:40|7039.8|7037|7039.3|7036.5|7039.8|7037|7036.9|7034.1|284
1628091710000|2021-08-04 15:41:50|7039.1|7036.3|7036.8|7034|7039.1|7036.3|7036.8|7034|127
1628091720000|2021-08-04 15:42:00|7037.3|7034.5|7035.7|7032.9|7037.3|7034.5|7034.7|7031.9|86
1628091730000|2021-08-04 15:42:10|7035.3|7032.5|7039.1|7036.3|7039.1|7036.3|7035.3|7032.5|30
1628091740000|2021-08-04 15:42:20|7039.3|7036.5|7039.2|7036.4|7041.3|7038.5|7038.3|7035.5|143
1628091750000|2021-08-04 15:42:30|7038.4|7035.6|7037.3|7034.5|7038.7|7035.9|7036.3|7033.5|89
1628091760000|2021-08-04 15:42:40|7037.7|7034.9|7034.3|7031.5|7038.1|7035.3|7034.2|7031.4|396
1628091770000|2021-08-04 15:42:50|7034.1|7031.3|7031.7|7028.9|7034.1|7031.3|7031.2|7028.4|122
1628091780000|2021-08-04 15:43:00|7032.1|7029.3|7025.4|7022.6|7032.1|7029.3|7025.4|7022.6|724
1628091790000|2021-08-04 15:43:10|7025.5|7022.7|7028.3|7025.5|7028.3|7025.5|7025.3|7022.5|383
1628091800000|2021-08-04 15:43:20|7028.9|7026.1|7030.9|7028.1|7031.7|7028.9|7028.3|7025.5|227
1628091810000|2021-08-04 15:43:30|7030.8|7028|7027.3|7024.5|7030.8|7028|7027.3|7024.5|175
1628091820000|2021-08-04 15:43:40|7028.3|7025.5|7024.4|7021.6|7028.3|7025.5|7023.4|7020.6|286
1628091830000|2021-08-04 15:43:50|7024.5|7021.7|7024.4|7021.6|7025.9|7023.1|7024.3|7021.5|436
1628091840000|2021-08-04 15:44:00|7025.2|7022.4|7027.4|7024.6|7027.4|7024.6|7025.2|7022.4|122
1628091850000|2021-08-04 15:44:10|7027.5|7024.7|7027.7|7024.9|7029.4|7026.6|7027.5|7024.7|1075
1628091860000|2021-08-04 15:44:20|7027.5|7024.7|7030.5|7027.7|7030.5|7027.7|7026.7|7023.9|39
1628091870000|2021-08-04 15:44:30|7030.4|7027.6|7024.5|7021.7|7030.4|7027.6|7024.1|7021.3|146
1628091880000|2021-08-04 15:44:40|7024.6|7021.8|7025.6|7022.8|7027.3|7024.3|7024.5|7021.7|162
1628091890000|2021-08-04 15:44:50|7025.7|7022.9|7027.6|7024.8|7029.1|7026.3|7025.7|7022.9|70
1628091900000|2021-08-04 15:45:00|7028.4|7025.6|7036.6|7033.8|7037.5|7034.7|7028.4|7025.6|212
1628091910000|2021-08-04 15:45:10|7037.5|7034.7|7040.5|7037.7|7040.6|7037.8|7036.5|7033.7|164
1628091920000|2021-08-04 15:45:20|7040.6|7037.8|7036.6|7033.8|7040.6|7037.8|7034.9|7029.5|239
1628091930000|2021-08-04 15:45:30|7036.5|7033.7|7035|7032.2|7037|7034.2|7033.1|7030.3|148
1628091940000|2021-08-04 15:45:40|7034.5|7031.7|7031.5|7028.7|7035.9|7033.1|7030.1|7027.3|91
1628091950000|2021-08-04 15:45:50|7031.9|7029.1|7033.6|7030.8|7035.5|7032.7|7031.5|7028.7|115
1628091960000|2021-08-04 15:46:00|7034|7031.2|7036.1|7033.3|7036.5|7033.7|7034|7031.2|25
1628091970000|2021-08-04 15:46:10|7036.5|7033.7|7030.6|7027.8|7036.5|7033.7|7030.6|7027.8|63
1628091980000|2021-08-04 15:46:20|7031.5|7028.7|7031|7028.2|7031.5|7028.7|7029.1|7026.3|172
1628091990000|2021-08-04 15:46:30|7030.6|7027.8|7029.7|7026.9|7031.1|7028.3|7029.6|7026.8|138
1628092000000|2021-08-04 15:46:40|7029.5|7026.7|7031.1|7028.3|7031.5|7028.7|7029.1|7026.3|19
1628092010000|2021-08-04 15:46:50|7031.5|7028.7|7031|7028.2|7031.5|7028.7|7030|7027.2|12
1628092020000|2021-08-04 15:47:00|7030.1|7027.3|7028.6|7025.8|7030.1|7027.3|7028.6|7025.8|158
1628092030000|2021-08-04 15:47:10|7029|7026.2|7028.9|7026.1|7029.4|7026.6|7028.5|7025.7|54
1628092040000|2021-08-04 15:47:20|7029|7026.2|7029|7026.2|7029|7026.2|7027.6|7024.8|16
1628092050000|2021-08-04 15:47:30|7028.6|7025.8|7029.6|7026.8|7030|7027.2|7028.1|7025.3|30
1628092060000|2021-08-04 15:47:40|7030.1|7027.3|7030.2|7027.4|7031.2|7028.4|7029.7|7026.9|4
1628092070000|2021-08-04 15:47:50|7029.7|7026.9|7031.6|7028.8|7031.7|7028.9|7029.1|7026.3|68
1628092080000|2021-08-04 15:48:00|7031.1|7028.3|7032.1|7029.3|7032.1|7029.3|7028.6|7025.8|70
1628092090000|2021-08-04 15:48:10|7031.7|7028.9|7031.7|7028.9|7032.1|7029.3|7031.1|7028.3|4
1628092100000|2021-08-04 15:48:20|7032.1|7029.3|7031.1|7028.3|7032.1|7029.3|7030.7|7027.9|24
1628092110000|2021-08-04 15:48:30|7030.7|7027.9|7028.1|7025.3|7030.7|7027.9|7027.7|7024.9|118
1628092120000|2021-08-04 15:48:40|7027.6|7024.8|7026.7|7023.9|7027.6|7024.8|7025.7|7022.9|63
1628092130000|2021-08-04 15:48:50|7027.1|7024.3|7029.1|7026.3|7029.1|7026.3|7027.1|7024.3|36
1628092140000|2021-08-04 15:49:00|7029.6|7026.8|7034.5|7031.7|7035.1|7032.3|7029.6|7026.8|34
1628092150000|2021-08-04 15:49:10|7034.6|7031.8|7037.1|7034.3|7037.7|7034.9|7034.6|7031.8|34
1628092160000|2021-08-04 15:49:20|7037.7|7034.9|7037.7|7034.9|7038.7|7035.9|7036.7|7033.9|62
1628092170000|2021-08-04 15:49:30|7037.6|7034.8|7035.7|7032.9|7037.6|7034.8|7035.7|7032.9|37
1628092180000|2021-08-04 15:49:40|7036.3|7033.5|7036.3|7033.5|7037.7|7034.9|7036.3|7033.5|7
1628092190000|2021-08-04 15:49:50|7036.1|7033.3|7035.3|7032.5|7036.1|7033.3|7035.3|7032.5|5
1628092200000|2021-08-04 15:50:00|7035.7|7032.9|7029.3|7026.5|7035.7|7032.9|7028.7|7025.9|83
1628092210000|2021-08-04 15:50:10|7029.7|7026.9|7029.3|7026.5|7031.2|7028.4|7028.7|7025.9|116
1628092220000|2021-08-04 15:50:20|7029.7|7026.9|7032.1|7029.3|7032.5|7029.7|7029.2|7026.4|390
1628092230000|2021-08-04 15:50:30|7031.7|7028.9|7029.6|7026.8|7032.5|7029.7|7029.6|7026.8|22
1628092240000|2021-08-04 15:50:40|7030.1|7027.3|7029.1|7026.3|7030.6|7027.8|7029.1|7026.3|39
1628092250000|2021-08-04 15:50:50|7028.6|7025.8|7029.5|7026.7|7030.5|7027.7|7028.6|7025.8|22
1628092260000|2021-08-04 15:51:00|7029.6|7026.8|7033.1|7030.3|7033.4|7030.6|7026.6|7023.8|400
1628092270000|2021-08-04 15:51:10|7033.5|7030.7|7036.6|7033.8|7036.6|7033.8|7032.5|7029.7|59
1628092280000|2021-08-04 15:51:20|7036.4|7033.6|7037.6|7034.8|7037.6|7034.8|7035.6|7032.8|115
1628092290000|2021-08-04 15:51:30|7038.5|7035.7|7041.5|7038.7|7041.5|7038.7|7037.6|7034.8|207
1628092300000|2021-08-04 15:51:40|7041|7038.2|7041.6|7038.8|7042.5|7039.7|7040.6|7037.8|65
1628092310000|2021-08-04 15:51:50|7042.1|7039.3|7040.5|7037.7|7042.5|7039.7|7040.5|7037.7|12
1628092320000|2021-08-04 15:52:00|7040.4|7037.6|7042.1|7039.3|7043.4|7040.6|7040.4|7037.6|72
1628092330000|2021-08-04 15:52:10|7042|7039.2|7040.5|7037.7|7042.1|7039.3|7039.5|7036.7|68
1628092340000|2021-08-04 15:52:20|7040.1|7037.3|7039.5|7036.7|7040.1|7037.3|7037.7|7034.9|174
1628092350000|2021-08-04 15:52:30|7040.3|7037.5|7038.5|7035.7|7040.5|7037.7|7038.1|7035.3|35
1628092360000|2021-08-04 15:52:40|7039|7036.2|7038.5|7035.7|7040.5|7037.7|7038.5|7035.7|34
1628092370000|2021-08-04 15:52:50|7039.5|7036.7|7040.5|7037.7|7040.5|7037.7|7039.5|7036.7|27
1628092380000|2021-08-04 15:53:00|7040.9|7038.1|7038.6|7035.8|7040.9|7038.1|7038.5|7035.7|98
1628092390000|2021-08-04 15:53:10|7038.7|7035.9|7039.1|7036.3|7040.1|7037.3|7038.6|7035.8|24
1628092400000|2021-08-04 15:53:20|7038.6|7035.8|7037.6|7034.8|7038.6|7035.8|7036.6|7033.8|32
1628092410000|2021-08-04 15:53:30|7037.5|7034.7|7036.6|7033.8|7037.6|7034.8|7036.6|7033.8|16
1628092420000|2021-08-04 15:53:40|7036.7|7033.9|7037.1|7034.3|7038.5|7035.7|7036.7|7033.9|23
1628092430000|2021-08-04 15:53:50|7037.5|7034.7|7036.5|7033.7|7037.6|7034.8|7036.5|7033.7|8
1628092440000|2021-08-04 15:54:00|7036.1|7033.3|7034|7031.2|7036.1|7033.3|7032.5|7029.7|83
1628092450000|2021-08-04 15:54:10|7033.6|7030.8|7035.1|7032.3|7035.5|7032.7|7033.6|7030.8|39
1628092460000|2021-08-04 15:54:20|7035.5|7032.7|7035.5|7032.7|7036.5|7033.7|7035.1|7032.3|80
1628092470000|2021-08-04 15:54:30|7035.9|7033.1|7036.1|7033.3|7037.1|7033.7|7035.6|7032.8|21
1628092480000|2021-08-04 15:54:40|7036.5|7033.7|7036.1|7033.3|7036.5|7033.7|7035.6|7032.8|10
1628092490000|2021-08-04 15:54:50|7036.5|7033.7|7037.6|7034.8|7038|7035.2|7036.1|7033.3|12
1628092500000|2021-08-04 15:55:00|7037.1|7034.3|7036.1|7033.3|7037.4|7034.6|7034.6|7031.8|37
1628092510000|2021-08-04 15:55:10|7035.6|7032.8|7035.1|7032.3|7035.6|7032.8|7035.1|7032.3|2
1628092520000|2021-08-04 15:55:20|7035.5|7032.7|7040.6|7037.8|7040.6|7037.8|7035.5|7032.7|128
1628092530000|2021-08-04 15:55:30|7040.2|7037.4|7040.5|7037.7|7041|7038.2|7039.6|7036.8|59
1628092540000|2021-08-04 15:55:40|7040.6|7037.8|7039.7|7036.9|7041.5|7038.7|7039.7|7036.9|61
1628092550000|2021-08-04 15:55:50|7038.7|7035.9|7037.1|7034.3|7038.7|7035.9|7036.5|7033.7|14
1628092560000|2021-08-04 15:56:00|7036.6|7033.8|7032.6|7029.8|7036.6|7033.8|7031.6|7028.8|89
1628092570000|2021-08-04 15:56:10|7032.7|7029.9|7027.6|7024.8|7034.7|7030.7|7026.6|7023.8|757
1628092580000|2021-08-04 15:56:20|7027.5|7024.7|7028.6|7025.8|7028.6|7025.8|7027.5|7024.7|42
1628092590000|2021-08-04 15:56:30|7028.5|7025.7|7025.5|7022.7|7028.5|7025.7|7025.5|7022.7|144
1628092600000|2021-08-04 15:56:40|7025.4|7022.6|7026|7023.2|7027.7|7024.9|7025.4|7022.6|154
1628092610000|2021-08-04 15:56:50|7025.5|7022.7|7026.5|7023.7|7026.5|7023.7|7025.4|7022.6|71
1628092620000|2021-08-04 15:57:00|7026.4|7023.6|7026.9|7024.1|7027|7024.2|7023.5|7020.7|184
1628092630000|2021-08-04 15:57:10|7027.5|7024.7|7026.4|7023.6|7028.5|7025.7|7026|7023.2|19
1628092640000|2021-08-04 15:57:20|7026|7023.2|7026.4|7023.6|7026.5|7023.7|7025.6|7022.8|24
1628092650000|2021-08-04 15:57:30|7026.5|7023.7|7028.2|7025.4|7029.1|7026.3|7026.5|7023.7|32
1628092660000|2021-08-04 15:57:40|7028.1|7025.3|7028|7025.2|7028.4|7025.6|7027.5|7024.7|25
1628092670000|2021-08-04 15:57:50|7028.4|7025.6|7029.5|7026.7|7029.5|7026.7|7027.5|7024.7|50
1628092680000|2021-08-04 15:58:00|7029.1|7026.3|7031.5|7028.7|7031.5|7028.7|7028.1|7025.3|37
1628092690000|2021-08-04 15:58:10|7031.6|7028.8|7032.1|7029.3|7033.5|7030.7|7031.1|7028.3|38
1628092700000|2021-08-04 15:58:20|7031.6|7028.8|7033.5|7030.7|7033.6|7030.8|7031.6|7028.8|45
1628092710000|2021-08-04 15:58:30|7031.6|7028.8|7029.1|7026.3|7031.6|7028.8|7028.6|7025.8|129
1628092720000|2021-08-04 15:58:40|7028.7|7025.9|7026.8|7024|7029.1|7026.3|7026.8|7024|25
1628092730000|2021-08-04 15:58:50|7026.5|7023.7|7027.1|7024.3|7028|7025.2|7026.5|7023.7|20
1628092740000|2021-08-04 15:59:00|7026.6|7023.8|7027.6|7024.8|7028.4|7025.6|7026.5|7023.7|48
1628092750000|2021-08-04 15:59:10|7028.4|7025.6|7028.4|7025.6|7030.4|7027.6|7028|7025.2|30
1628092760000|2021-08-04 15:59:20|7028.5|7025.7|7028.5|7025.7|7030.5|7027.7|7028.5|7025.7|17
1628092770000|2021-08-04 15:59:30|7028.1|7025.3|7028.5|7025.7|7028.5|7025.7|7027.5|7024.7|18
1628092780000|2021-08-04 15:59:40|7028.4|7025.6|7026.6|7023.8|7028.4|7025.6|7026.6|7023.8|1
1628092790000|2021-08-04 15:59:50|7026.4|7023.6|7029.6|7026.8|7030.5|7027.7|7025.5|7022.7|25
1628092800000|2021-08-04 16:00:00|7029.5|7026.7|7028.5|7025.7|7029.5|7026.7|7025.6|7022.8|32
1628092810000|2021-08-04 16:00:10|7028.1|7025.3|7025.5|7022.7|7028.1|7025.3|7025.5|7022.7|15
1628092820000|2021-08-04 16:00:20|7025.4|7022.6|7026.6|7023.8|7027.9|7025.1|7025.4|7022.6|684
1628092830000|2021-08-04 16:00:30|7026.5|7023.7|7026.4|7023.6|7028.5|7025.7|7025.9|7023.1|149
1628092840000|2021-08-04 16:00:40|7026.3|7023.5|7025.5|7022.7|7026.4|7023.6|7025.5|7022.7|8
1628092850000|2021-08-04 16:00:50|7025.4|7022.6|7024.4|7021.6|7025.4|7022.6|7022.6|7019.8|152
1628092860000|2021-08-04 16:01:00|7024.5|7021.7|7025.5|7022.7|7025.9|7023.1|7022.9|7020.1|85
1628092870000|2021-08-04 16:01:10|7025.4|7022.6|7025.1|7022.3|7026.5|7023.7|7024.9|7022.1|35
1628092880000|2021-08-04 16:01:20|7025.2|7021.2|7023|7020.2|7025.2|7021.8|7023|7020.2|129
1628092890000|2021-08-04 16:01:30|7022.5|7019.7|7023.1|7020.3|7023.5|7020.7|7022.4|7019.6|38
1628092900000|2021-08-04 16:01:40|7022.6|7019.8|7025.5|7022.7|7025.5|7022.7|7022.5|7019.7|30
1628092910000|2021-08-04 16:01:50|7025.1|7022.3|7024.5|7021.7|7025.1|7022.3|7024.5|7021.7|37
1628092920000|2021-08-04 16:02:00|7023.6|7020.8|7025.6|7022.8|7026.5|7023.7|7023.1|7020.3|36
1628092930000|2021-08-04 16:02:10|7025.5|7022.7|7029.5|7026.7|7030|7027.2|7024.6|7021.8|55
1628092940000|2021-08-04 16:02:20|7029.1|7026.3|7028.5|7025.7|7029.1|7026.3|7028.1|7025.3|9
1628092950000|2021-08-04 16:02:30|7028.1|7025.3|7030.6|7027.8|7032.6|7029.8|7027.6|7024.8|31
1628092960000|2021-08-04 16:02:40|7031|7028.2|7033.1|7030.3|7033.6|7030.8|7030.6|7027.8|24
1628092970000|2021-08-04 16:02:50|7032.5|7029.7|7033.5|7030.7|7033.6|7030.8|7032|7029.2|50
1628092980000|2021-08-04 16:03:00|7034.4|7031.6|7031.6|7028.8|7034.4|7031.6|7031.4|7028.6|21
1628092990000|2021-08-04 16:03:10|7032|7029.2|7034.6|7031.8|7034.6|7031.8|7031.7|7028.9|40
1628093000000|2021-08-04 16:03:20|7034.5|7031.7|7038|7035.2|7038|7035.2|7034.5|7031.7|96
1628093010000|2021-08-04 16:03:30|7038.1|7035.3|7036.1|7033.3|7038.5|7035.7|7035.1|7032.3|62
1628093020000|2021-08-04 16:03:40|7035.6|7032.8|7037|7034.2|7038.1|7035.3|7035.2|7032.4|36
1628093030000|2021-08-04 16:03:50|7039.4|7036.6|7042|7039.2|7043.5|7040.7|7039.1|7036.3|292
1628093040000|2021-08-04 16:04:00|7042.5|7039.7|7040|7037.2|7042.5|7039.7|7039.1|7036.3|80
1628093050000|2021-08-04 16:04:10|7039.5|7036.7|7042.4|7039.6|7042.4|7039.6|7038.4|7035.6|95
1628093060000|2021-08-04 16:04:20|7042.5|7039.7|7044.4|7041.6|7044.5|7041.7|7042.5|7039.7|171
1628093070000|2021-08-04 16:04:30|7043.4|7040.6|7045.5|7042.7|7045.5|7042.7|7043|7040.2|155
1628093080000|2021-08-04 16:04:40|7044.5|7041.7|7041.1|7038.3|7044.9|7042.1|7041.1|7038.3|157
1628093090000|2021-08-04 16:04:50|7041|7038.2|7040.5|7037.7|7042.1|7039.3|7040.1|7037.3|55
1628093100000|2021-08-04 16:05:00|7040|7037.2|7042|7039.2|7043.9|7041.1|7039.1|7036.3|271
1628093110000|2021-08-04 16:05:10|7041.9|7039.1|7039.5|7036.7|7042|7039.2|7039.5|7036.7|38
1628093120000|2021-08-04 16:05:20|7039.6|7036.8|7037|7034.2|7040.9|7038.1|7037|7034.2|321
1628093130000|2021-08-04 16:05:30|7036.9|7034.1|7037.4|7034.6|7037.9|7035.1|7035.4|7032.6|67
1628093140000|2021-08-04 16:05:40|7037.5|7034.7|7036.5|7033.7|7037.9|7035.1|7036.5|7033.7|24
1628093150000|2021-08-04 16:05:50|7036.9|7034.1|7037|7034.2|7038.4|7035.6|7036.4|7033.6|62
1628093160000|2021-08-04 16:06:00|7036.5|7033.7|7039.4|7036.6|7039.4|7036.6|7036.4|7033.6|10
1628093170000|2021-08-04 16:06:10|7038.9|7036.1|7042.4|7039.6|7043.4|7040.6|7038.9|7036.1|74
1628093180000|2021-08-04 16:06:20|7042.9|7040.1|7040.9|7038.1|7042.9|7040.1|7040.5|7037.7|48
1628093190000|2021-08-04 16:06:30|7041.3|7038.5|7039.3|7036.5|7041.3|7038.5|7039.3|7036.5|5
1628093200000|2021-08-04 16:06:40|7038.9|7036.1|7040.9|7038.1|7042.8|7040|7038.5|7035.7|61
1628093210000|2021-08-04 16:06:50|7040.3|7037.5|7043.5|7040.7|7044.4|7041.6|7040.3|7037.5|84
1628093220000|2021-08-04 16:07:00|7043.9|7041.1|7040.9|7038.1|7043.9|7041.1|7040.9|7038.1|43
1628093230000|2021-08-04 16:07:10|7041.3|7038.5|7040.5|7037.7|7041.3|7038.5|7039.9|7037.1|4
1628093240000|2021-08-04 16:07:20|7040.9|7038.1|7041.9|7039.1|7043.4|7040.6|7040.9|7038.1|9
1628093250000|2021-08-04 16:07:30|7042.3|7039.5|7043.1|7040.3|7043.1|7040.3|7041.9|7039.1|13
1628093260000|2021-08-04 16:07:40|7043.3|7040.5|7042.9|7040.1|7043.5|7040.7|7042.4|7039.6|15
1628093270000|2021-08-04 16:07:50|7042.4|7039.6|7042.8|7040|7043.3|7040.5|7041.9|7039.1|161
1628093280000|2021-08-04 16:08:00|7042.9|7040.1|7044.4|7041.6|7044.4|7041.6|7042.3|7039.5|59
1628093290000|2021-08-04 16:08:10|7043.4|7040.6|7044.3|7041.5|7044.3|7041.5|7043.4|7040.6|55
1628093300000|2021-08-04 16:08:20|7044.4|7041.6|7047.4|7044.6|7047.5|7044.7|7044.4|7041.6|257
1628093310000|2021-08-04 16:08:30|7047.6|7044.8|7050.5|7047.7|7054|7049.1|7045.5|7042.7|515
1628093320000|2021-08-04 16:08:40|7051.4|7048.6|7049.9|7047.1|7052.3|7049.5|7049.9|7047.1|90
1628093330000|2021-08-04 16:08:50|7049.4|7046.6|7048.9|7046.1|7050.4|7047.6|7047.9|7045.1|30
1628093340000|2021-08-04 16:09:00|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|7047.9|7045.1|72
1628093350000|2021-08-04 16:09:10|7048.9|7046.1|7049.3|7046.5|7050.4|7047.6|7048.4|7045.6|32
1628093360000|2021-08-04 16:09:20|7052.2|7049.4|7052.9|7050.1|7054.3|7051.5|7051.8|7049|215
1628093370000|2021-08-04 16:09:30|7053.3|7050.5|7054.5|7051.7|7054.5|7051.7|7052.9|7050.1|53
1628093380000|2021-08-04 16:09:40|7054.3|7051.5|7052.4|7049.6|7054.4|7051.6|7052.4|7049.6|39
1628093390000|2021-08-04 16:09:50|7052.3|7049.5|7053.9|7051.1|7053.9|7051.1|7052.3|7049.5|21
1628093400000|2021-08-04 16:10:00|7053.8|7051|7053.4|7050.6|7054.4|7051.6|7053.4|7050.6|10
1628093410000|2021-08-04 16:10:10|7053.3|7050.5|7052.5|7049.7|7053.4|7050.6|7052.5|7049.7|18
1628093420000|2021-08-04 16:10:20|7053.3|7050.5|7048|7045.2|7053.3|7050.5|7048|7045.2|66
1628093430000|2021-08-04 16:10:30|7048.4|7045.6|7047|7044.2|7048.4|7045.6|7046.4|7043.6|34
1628093440000|2021-08-04 16:10:40|7046.5|7043.7|7046.5|7043.7|7046.9|7044.1|7045.5|7042.7|7
1628093450000|2021-08-04 16:10:50|7046.1|7043.3|7050|7047.2|7050|7047.2|7046|7043.2|31
1628093460000|2021-08-04 16:11:00|7049.6|7046.8|7049.5|7046.7|7050.4|7047.6|7049.1|7046.3|6
1628093470000|2021-08-04 16:11:10|7049.6|7046.8|7051.4|7048.6|7051.4|7048.6|7049.6|7046.8|50
1628093480000|2021-08-04 16:11:20|7050.6|7047.8|7049.5|7046.7|7051.5|7048.7|7049.5|7046.7|14
1628093490000|2021-08-04 16:11:30|7049.4|7046.6|7049.5|7046.7|7049.5|7046.7|7049|7046.2|4
1628093500000|2021-08-04 16:11:40|7049.6|7046.8|7054.5|7051.7|7054.5|7051.7|7049.6|7046.8|84
1628093510000|2021-08-04 16:11:50|7054.1|7051.3|7054.4|7051.6|7054.4|7051.6|7053.5|7050.7|77
1628093520000|2021-08-04 16:12:00|7053.9|7051.1|7052|7049.2|7054.4|7051.6|7051.4|7048.2|536
1628093530000|2021-08-04 16:12:10|7051.6|7048.8|7051.1|7048.3|7052.5|7049.7|7051.1|7048.3|8
1628093540000|2021-08-04 16:12:20|7051.5|7048.7|7054.2|7051.4|7054.6|7051.8|7051.5|7048.7|15
1628093550000|2021-08-04 16:12:30|7054.1|7051.3|7050.5|7047.7|7054.5|7051.7|7050.5|7047.7|42
1628093560000|2021-08-04 16:12:40|7051.9|7047.9|7058.9|7056.1|7059.9|7057.1|7051.9|7047.9|910
1628093570000|2021-08-04 16:12:50|7058.5|7055.7|7060|7057.2|7060.4|7057.6|7058.5|7055.7|14
1628093580000|2021-08-04 16:13:00|7059.5|7056.7|7063.4|7060.6|7063.6|7060.8|7059.5|7056.7|32
1628093590000|2021-08-04 16:13:10|7063|7060.2|7065.4|7062.6|7066.5|7063.7|7062.1|7059.3|82
1628093600000|2021-08-04 16:13:20|7065.5|7062.7|7065.5|7062.7|7067.5|7064.7|7064.7|7061.9|91
1628093610000|2021-08-04 16:13:30|7065.4|7062.6|7065.1|7062.3|7065.9|7063.1|7064.5|7061.7|73
1628093620000|2021-08-04 16:13:40|7065.5|7062.7|7064.5|7061.7|7065.5|7062.7|7063.6|7060.8|11
1628093630000|2021-08-04 16:13:50|7064.7|7061.9|7064.5|7061.7|7065.5|7062.7|7064.5|7061.7|13
1628093640000|2021-08-04 16:14:00|7064|7061.2|7064.4|7061.6|7064.5|7061.7|7062.5|7059.7|188
1628093650000|2021-08-04 16:14:10|7064.6|7061.8|7066|7063.2|7067.4|7064.6|7064.6|7061.8|512
1628093660000|2021-08-04 16:14:20|7065.4|7062.6|7063.8|7061|7065.4|7062.6|7063.8|7061|64
1628093670000|2021-08-04 16:14:30|7064.1|7061.3|7065.3|7062.5|7065.3|7062.5|7064.1|7061.3|49
1628093680000|2021-08-04 16:14:40|7064.8|7062|7066.6|7063.8|7066.6|7063.8|7064.8|7062|30
1628093690000|2021-08-04 16:14:50|7066.1|7063.3|7066.1|7063.3|7067.3|7064.5|7066.1|7063.3|52
1628093700000|2021-08-04 16:15:00|7066.8|7064|7061.3|7058.5|7067.3|7064.5|7061.3|7058.5|196
1628093710000|2021-08-04 16:15:10|7060.4|7057.6|7060.4|7057.6|7062.1|7059.3|7060.3|7057.5|17
1628093720000|2021-08-04 16:15:20|7060.8|7058|7060.3|7057.5|7061.1|7058.3|7059.3|7056.5|28
1628093730000|2021-08-04 16:15:30|7060.4|7057.6|7062.1|7059.3|7062.1|7059.3|7059.4|7056.6|41
1628093740000|2021-08-04 16:15:40|7062.3|7059.5|7061.9|7059.1|7062.4|7059.6|7061.8|7059|25
1628093750000|2021-08-04 16:15:50|7061.4|7058.6|7061.3|7058.5|7061.4|7058.6|7060.9|7058.1|4
1628093760000|2021-08-04 16:16:00|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|7059.4|7056.6|67
1628093770000|2021-08-04 16:16:10|7060.4|7057.6|7059.9|7057.1|7061.4|7058.6|7059.9|7057.1|16
1628093780000|2021-08-04 16:16:20|7059.3|7056.5|7057.4|7054.6|7059.3|7056.5|7057.4|7054.6|9
1628093790000|2021-08-04 16:16:30|7056.4|7053.6|7056.5|7053.7|7056.9|7054.1|7055.3|7052.5|122
1628093800000|2021-08-04 16:16:40|7057.3|7054.5|7057.9|7055.1|7059.4|7056.6|7056.9|7054.1|66
1628093810000|2021-08-04 16:16:50|7057.4|7054.6|7059.5|7056.7|7059.5|7056.7|7057.4|7054.6|57
1628093820000|2021-08-04 16:17:00|7059.2|7056.4|7058.5|7055.7|7059.2|7056.4|7057.9|7055.1|17
1628093830000|2021-08-04 16:17:10|7058.9|7056.1|7058.1|7055.3|7058.9|7056.1|7058.1|7055.3|2
1628093840000|2021-08-04 16:17:20|7057.9|7055.1|7058.5|7055.7|7059|7056.2|7057.9|7055.1|6
1628093850000|2021-08-04 16:17:30|7058.4|7055.6|7058.5|7055.7|7058.9|7056.1|7057.9|7055.1|21
1628093860000|2021-08-04 16:17:40|7058.6|7055.8|7058.4|7055.6|7059.5|7056.7|7058.4|7055.6|22
1628093870000|2021-08-04 16:17:50|7058.6|7055.8|7059.4|7056.6|7059.4|7056.6|7058.6|7055.8|14
1628093880000|2021-08-04 16:18:00|7059.9|7057.1|7059.5|7056.7|7060.4|7057.6|7059.5|7056.7|22
1628093890000|2021-08-04 16:18:10|7059.4|7056.6|7059.6|7056.8|7060.4|7057.6|7059.4|7056.6|9
1628093900000|2021-08-04 16:18:20|7059.7|7056.9|7061.6|7058.8|7062.5|7059.7|7059.7|7056.9|84
1628093910000|2021-08-04 16:18:30|7062.1|7059.3|7060.1|7057.3|7062.1|7059.3|7060.1|7057.3|9
1628093920000|2021-08-04 16:18:40|7060.5|7057.7|7059.5|7056.7|7060.5|7057.7|7059.5|7056.7|0
1628093930000|2021-08-04 16:18:50|7059.1|7056.3|7061.6|7058.8|7061.6|7058.8|7059|7056.2|68
1628093940000|2021-08-04 16:19:00|7061.5|7058.7|7059|7056.2|7062.6|7059.8|7059|7056.2|48
1628093950000|2021-08-04 16:19:10|7059.4|7056.6|7058.5|7055.7|7059.4|7056.6|7058.5|7055.7|3
1628093960000|2021-08-04 16:19:20|7058.2|7055.4|7060.4|7057.6|7061.2|7058.4|7057.5|7054.7|313
1628093970000|2021-08-04 16:19:30|7060.7|7057.9|7060.2|7057.4|7060.7|7057.9|7059.2|7056.4|5
1628093980000|2021-08-04 16:19:40|7059.9|7057.1|7057.9|7055.1|7059.9|7057.1|7057.9|7055.1|33
1628093990000|2021-08-04 16:19:50|7058.2|7055.4|7059.2|7056.4|7061.1|7058.3|7058.2|7055.4|447
1628094010000|2021-08-04 16:20:10|7059|7056.2|7059.2|7056.4|7059.2|7056.4|7058.2|7055.4|12
1628094020000|2021-08-04 16:20:20|7058.7|7055.9|7059.2|7056.4|7059.2|7056.4|7058.4|7055.6|3
1628094030000|2021-08-04 16:20:30|7059.6|7056.8|7058.4|7055.6|7059.7|7056.9|7058.4|7055.6|27
1628094040000|2021-08-04 16:20:40|7058.2|7055.4|7057.2|7054.4|7058.2|7055.4|7056.2|7053.4|24
1628094050000|2021-08-04 16:20:50|7056.7|7053.9|7057.2|7054.4|7057.2|7054.4|7056.6|7053.8|5
1628094060000|2021-08-04 16:21:00|7056.7|7053.9|7058.2|7055.4|7059.2|7056.4|7056.3|7053.5|63
1628094070000|2021-08-04 16:21:10|7058.7|7055.9|7059.2|7056.4|7059.2|7056.4|7057.8|7055|1
1628094080000|2021-08-04 16:21:20|7059.7|7056.9|7061.2|7058.4|7061.2|7058.4|7059.7|7056.9|20
1628094090000|2021-08-04 16:21:30|7060.8|7058|7061.3|7058.5|7062.2|7059.4|7059.8|7057|28
1628094100000|2021-08-04 16:21:40|7060.8|7058|7060.6|7057.8|7061.7|7058.9|7060.3|7057.5|6
1628094110000|2021-08-04 16:21:50|7060.2|7057.4|7062.2|7059.4|7062.2|7059.4|7060.2|7057.4|94
1628094120000|2021-08-04 16:22:00|7061.7|7058.9|7059.2|7056.4|7062.2|7059.4|7059.2|7056.4|12
1628094130000|2021-08-04 16:22:10|7059.7|7056.9|7058.2|7055.4|7059.7|7056.9|7058.2|7055.4|6
1628094140000|2021-08-04 16:22:20|7058.1|7055.3|7058.2|7055.4|7058.2|7055.4|7057.2|7054.4|18
1628094150000|2021-08-04 16:22:30|7058.3|7055.5|7059.2|7056.4|7059.2|7056.4|7057.7|7054.9|17
1628094160000|2021-08-04 16:22:40|7058.8|7056|7057.7|7054.9|7058.8|7056|7057.7|7054.9|6
1628094170000|2021-08-04 16:22:50|7058.1|7055.3|7061.8|7059|7062.2|7059.4|7058.1|7055.3|35
1628094180000|2021-08-04 16:23:00|7061.2|7058.4|7061.2|7058.4|7062.2|7059.4|7061.2|7058.4|18
1628094190000|2021-08-04 16:23:10|7060.7|7057.9|7060.3|7057.5|7060.7|7057.9|7060.3|7057.5|18
1628094200000|2021-08-04 16:23:20|7060.2|7057.4|7061.2|7058.4|7061.2|7058.4|7060.2|7057.4|49
1628094210000|2021-08-04 16:23:30|7061.1|7058.3|7061.2|7058.4|7061.6|7058.8|7060.1|7057.3|14
1628094220000|2021-08-04 16:23:40|7060.6|7057.8|7060.2|7057.4|7060.6|7057.8|7059.7|7056.9|0
1628094230000|2021-08-04 16:23:50|7060.3|7057.5|7060.3|7057.5|7061.1|7058.3|7060.3|7057.5|17
1628094240000|2021-08-04 16:24:00|7061.2|7058.4|7062.2|7059.4|7062.3|7059.5|7061.2|7058.4|40
1628094250000|2021-08-04 16:24:10|7061.2|7058.4|7061.8|7059|7062.2|7059.4|7061.1|7058.3|26
1628094260000|2021-08-04 16:24:20|7061.2|7058.4|7061.7|7058.9|7061.7|7058.9|7061.2|7058.4|2
1628094270000|2021-08-04 16:24:30|7061.2|7058.4|7061.3|7058.5|7061.7|7058.9|7060.2|7057.4|34
1628094280000|2021-08-04 16:24:40|7061.7|7058.9|7060.3|7057.5|7062.1|7059.3|7059.7|7056.9|86
1628094290000|2021-08-04 16:24:50|7060.2|7057.4|7061.2|7058.4|7061.2|7058.4|7060.2|7057.4|29
1628094300000|2021-08-04 16:25:00|7061.7|7058.9|7060.6|7057.8|7063.2|7060.4|7060.2|7057.4|66
1628094310000|2021-08-04 16:25:10|7059.3|7056.5|7056.7|7053.9|7059.3|7056.5|7056.3|7053.5|43
1628094320000|2021-08-04 16:25:20|7056.2|7053.4|7059|7056.2|7059.2|7056.4|7056.1|7053.3|126
1628094330000|2021-08-04 16:25:30|7059.2|7056.4|7057.7|7054.9|7059.2|7056.4|7057.7|7054.9|25
1628094340000|2021-08-04 16:25:40|7057.2|7054.4|7052.2|7049.4|7057.6|7054.8|7051.3|7048.5|381
1628094350000|2021-08-04 16:25:50|7052.1|7049.3|7051.3|7048.5|7053.2|7050.4|7050.7|7047.9|53
1628094360000|2021-08-04 16:26:00|7051.2|7048.4|7049.3|7046.5|7051.2|7048.4|7049.3|7046.5|30
1628094370000|2021-08-04 16:26:10|7049.4|7046.6|7050.1|7047.3|7051.7|7048.9|7049.4|7046.6|225
1628094380000|2021-08-04 16:26:20|7050|7047.2|7046|7043.2|7050|7047.2|7044.1|7041.3|229
1628094390000|2021-08-04 16:26:30|7046.1|7043.3|7045.5|7042.7|7046.1|7043.3|7044.1|7041.3|59
1628094400000|2021-08-04 16:26:40|7046|7043.2|7046|7043.2|7046|7043.2|7044.1|7041.3|31
1628094410000|2021-08-04 16:26:50|7045.6|7042.8|7044.6|7041.8|7045.6|7042.8|7043|7040.2|483
1628094420000|2021-08-04 16:27:00|7045.1|7042.3|7044.2|7041.4|7045.1|7042.3|7043.2|7040.4|11
1628094430000|2021-08-04 16:27:10|7043.2|7040.4|7043.2|7040.4|7043.6|7040.8|7043.2|7040.4|13
1628094440000|2021-08-04 16:27:20|7043.6|7040.8|7041.7|7038.9|7043.6|7040.8|7041.7|7038.9|27
1628094450000|2021-08-04 16:27:30|7042.1|7039.3|7043.2|7040.4|7043.6|7040.8|7041.2|7038.4|42
1628094460000|2021-08-04 16:27:40|7042.7|7039.9|7050.7|7047.9|7051.7|7048.9|7038.3|7033.5|1147
1628094470000|2021-08-04 16:27:50|7050.2|7047.4|7049.2|7046.4|7051.2|7048.4|7049.1|7046.3|58
1628094480000|2021-08-04 16:28:00|7049.6|7046.8|7050.1|7047.3|7050.1|7047.3|7049|7046.2|26
1628094490000|2021-08-04 16:28:10|7050.2|7047.4|7051.2|7048.4|7052.1|7049.3|7050.1|7047.3|48
1628094500000|2021-08-04 16:28:20|7051.7|7048.9|7050.3|7047.5|7052.1|7049.3|7050.3|7047.5|39
1628094510000|2021-08-04 16:28:30|7050.2|7047.4|7048.2|7045.4|7050.2|7047.4|7048.2|7045.4|51
1628094520000|2021-08-04 16:28:40|7048.4|7045.6|7048.3|7045.5|7049.2|7046.4|7048.3|7045.5|69
1628094530000|2021-08-04 16:28:50|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.1|7045.3|168
1628094540000|2021-08-04 16:29:00|7048.1|7045.3|7048.2|7045.4|7048.2|7045.4|7048.1|7045.3|47
1628094550000|2021-08-04 16:29:10|7048.3|7045.5|7049.2|7046.4|7050.2|7047.4|7048.3|7045.5|48
1628094560000|2021-08-04 16:29:20|7049.1|7046.3|7048.2|7045.4|7049.1|7046.3|7048.2|7045.4|42
1628094570000|2021-08-04 16:29:30|7045.7|7042.9|7044.3|7041.5|7045.7|7042.9|7041.2|7038.4|485
1628094580000|2021-08-04 16:29:40|7044.7|7041.9|7043.2|7040.4|7045.3|7042.5|7043.2|7040.4|50
1628094590000|2021-08-04 16:29:50|7043.3|7040.5|7043.7|7040.9|7044.3|7041.5|7043.3|7040.5|21
1628094600000|2021-08-04 16:30:00|7043.8|7041|7041.3|7038.5|7045.3|7042.5|7040.7|7037.9|41
1628094610000|2021-08-04 16:30:10|7041.2|7038.4|7040.8|7038|7041.8|7039|7040.2|7037.4|15
1628094620000|2021-08-04 16:30:20|7041.2|7038.4|7041.2|7038.4|7042.2|7039.4|7041.2|7038.4|15
1628094630000|2021-08-04 16:30:30|7040.2|7037.4|7040.3|7037.5|7040.3|7037.5|7040.2|7037.4|13
1628094640000|2021-08-04 16:30:40|7040|7037.2|7039.3|7036.5|7040.1|7037.3|7038.2|7035.4|12
1628094650000|2021-08-04 16:30:50|7039.2|7036.4|7041.1|7038.3|7041.2|7038.4|7039.2|7036.4|31
1628094660000|2021-08-04 16:31:00|7041.2|7038.4|7040.2|7037.4|7041.2|7038.4|7040.2|7037.4|17
1628094670000|2021-08-04 16:31:10|7040.1|7037.3|7040.1|7037.3|7040.7|7037.9|7040.1|7037.3|59
1628094680000|2021-08-04 16:31:20|7040.2|7037.4|7041.7|7038.9|7042.6|7039.8|7035.2|7032.4|441
1628094690000|2021-08-04 16:31:30|7042.2|7039.4|7040.7|7037.9|7042.2|7039.4|7040.7|7037.9|11
1628094700000|2021-08-04 16:31:40|7040.3|7037.5|7040.7|7037.9|7040.7|7037.9|7040.2|7037.4|15
1628094710000|2021-08-04 16:31:50|7040.3|7037.5|7041.1|7038.3|7041.1|7038.3|7040.2|7037.4|73
1628094720000|2021-08-04 16:32:00|7041.2|7038.4|7041.7|7038.9|7042.1|7039.3|7041.2|7038.4|12
1628094730000|2021-08-04 16:32:10|7042.2|7039.4|7045.8|7043|7046.2|7043.4|7042.2|7039.4|16
1628094740000|2021-08-04 16:32:20|7045.3|7042.5|7043.2|7040.4|7045.3|7042.5|7043.2|7040.4|14
1628094750000|2021-08-04 16:32:30|7043.1|7040.3|7044.7|7041.9|7045.2|7042.4|7043.1|7040.3|33
1628094760000|2021-08-04 16:32:40|7044.6|7041.8|7046.8|7044|7047.2|7044.4|7042.8|7040|64
1628094770000|2021-08-04 16:32:50|7046.2|7043.4|7046.8|7044|7047.2|7044.4|7046.2|7043.4|7
1628094780000|2021-08-04 16:33:00|7046.3|7043.5|7044.1|7041.3|7046.3|7043.5|7042.3|7039.5|258
1628094790000|2021-08-04 16:33:10|7043.9|7041.1|7042.8|7040|7043.9|7041.1|7042.3|7039.5|28
1628094800000|2021-08-04 16:33:20|7043.3|7040.5|7041.4|7038.6|7043.3|7040.5|7041.4|7038.6|147
1628094810000|2021-08-04 16:33:30|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|7040.4|7037.6|17
1628094820000|2021-08-04 16:33:40|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|12
1628094830000|2021-08-04 16:33:50|7041|7038.2|7039.3|7036.5|7041|7038.2|7038.8|7036|48
1628094840000|2021-08-04 16:34:00|7040.2|7037.4|7039.3|7036.5|7040.4|7037.6|7039.3|7036.5|38
1628094850000|2021-08-04 16:34:10|7038.6|7035.8|7038.8|7036|7039.4|7036.6|7038.5|7035.7|35
1628094860000|2021-08-04 16:34:20|7038.4|7035.6|7038.4|7035.6|7038.8|7036|7038.4|7035.6|39
1628094870000|2021-08-04 16:34:30|7038.3|7035.5|7035.5|7032.7|7038.3|7035.5|7035.4|7032.6|76
1628094880000|2021-08-04 16:34:40|7035.9|7033.1|7037.4|7034.6|7038.4|7035.6|7035.9|7033.1|25
1628094890000|2021-08-04 16:34:50|7035.9|7033.1|7034.5|7031.7|7036.4|7033.6|7034.5|7031.7|30
1628094900000|2021-08-04 16:35:00|7034.3|7031.5|7035.4|7032.6|7035.9|7033.1|7033.5|7030.7|44
1628094910000|2021-08-04 16:35:10|7035|7032.2|7035.3|7032.5|7035.4|7032.6|7034.4|7031.6|9
1628094920000|2021-08-04 16:35:20|7035.5|7032.7|7035.4|7032.6|7036.4|7033.6|7035.3|7032.5|11
1628094930000|2021-08-04 16:35:30|7035.3|7032.5|7033.6|7030.8|7035.4|7032.6|7033.6|7030.8|14
1628094940000|2021-08-04 16:35:40|7033.5|7030.7|7033.9|7031.1|7034.9|7032.1|7033.5|7030.7|96
1628094950000|2021-08-04 16:35:50|7033.5|7030.7|7034.4|7031.6|7034.4|7031.6|7033.4|7030.6|53
1628094960000|2021-08-04 16:36:00|7033.9|7031.1|7035.4|7032.6|7035.4|7032.6|7033.9|7031.1|14
1628094970000|2021-08-04 16:36:10|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|7034|7031.2|4
1628094980000|2021-08-04 16:36:20|7034.5|7031.7|7035|7032.2|7035.4|7032.6|7034.5|7031.7|12
1628094990000|2021-08-04 16:36:30|7034.9|7032.1|7033.8|7031|7035.4|7032.6|7033.4|7030.6|17
1628095000000|2021-08-04 16:36:40|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|1
1628095010000|2021-08-04 16:36:50|7034|7031.2|7035.4|7032.6|7035.4|7032.6|7033.5|7030.7|3
1628095020000|2021-08-04 16:37:00|7034.9|7032.1|7034.9|7032.1|7035.4|7032.6|7034.9|7032.1|3
1628095030000|2021-08-04 16:37:10|7034.4|7031.6|7034.9|7032.1|7034.9|7032.1|7033.6|7030.8|9
1628095040000|2021-08-04 16:37:20|7035.5|7032.7|7036.9|7034.1|7037.4|7034.6|7035.1|7032.3|12
1628095050000|2021-08-04 16:37:30|7036.5|7033.7|7036.5|7033.7|7037.8|7035|7036.4|7033.6|18
1628095060000|2021-08-04 16:37:40|7035.4|7032.6|7034.3|7031.5|7035.4|7032.6|7034.3|7031.5|24
1628095070000|2021-08-04 16:37:50|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|2
1628095080000|2021-08-04 16:38:00|7035|7032.2|7034.5|7031.7|7035.4|7032.6|7034.4|7031.6|17
1628095090000|2021-08-04 16:38:10|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|7033.9|7031.1|8
1628095100000|2021-08-04 16:38:20|7034|7031.2|7033.4|7030.6|7034.4|7031.6|7033.3|7030.5|35
1628095110000|2021-08-04 16:38:30|7033.3|7030.5|7033.4|7030.6|7033.9|7031.1|7032.9|7030.1|19
1628095120000|2021-08-04 16:38:40|7034.3|7031.5|7033.5|7030.7|7034.3|7031.5|7033.5|7030.7|16
1628095130000|2021-08-04 16:38:50|7033.4|7030.6|7030.9|7028.1|7033.4|7030.6|7030.5|7027.7|25
1628095140000|2021-08-04 16:39:00|7031.4|7028.6|7031.4|7028.6|7031.4|7028.6|7031.4|7028.6|9
1628095150000|2021-08-04 16:39:10|7032.3|7029.5|7032.9|7030.1|7033.4|7030.6|7032.3|7029.5|33
1628095160000|2021-08-04 16:39:20|7032.4|7029.6|7032.3|7029.5|7032.9|7030.1|7032.3|7029.5|9
1628095170000|2021-08-04 16:39:30|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7
1628095180000|2021-08-04 16:39:40|7032.3|7029.5|7030.4|7027.6|7032.3|7029.5|7030.3|7027.5|25
1628095190000|2021-08-04 16:39:50|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|71
1628095200000|2021-08-04 16:40:00|7030.4|7027.6|7030.4|7027.6|7030.4|7027.6|7030.3|7027.5|28
1628095210000|2021-08-04 16:40:10|7030.5|7027.7|7034.4|7031.6|7034.4|7031.6|7030.5|7027.7|36
1628095220000|2021-08-04 16:40:20|7034.3|7031.5|7034.4|7031.6|7034.4|7031.6|7034.3|7031.5|4
1628095230000|2021-08-04 16:40:30|7034.3|7031.5|7034.3|7031.5|7034.3|7031.5|7033.4|7030.6|17
1628095240000|2021-08-04 16:40:40|7035.1|7032.3|7035.3|7032.5|7035.3|7032.5|7034.4|7031.6|64
1628095250000|2021-08-04 16:40:50|7034.8|7032|7034.4|7031.6|7034.8|7032|7034.4|7031.6|4
1628095260000|2021-08-04 16:41:00|7034.3|7031.5|7032.3|7029.5|7034.3|7031.5|7031.4|7028.6|33
1628095270000|2021-08-04 16:41:10|7032.4|7029.6|7033.4|7030.6|7034.4|7031.6|7032.4|7029.6|29
1628095280000|2021-08-04 16:41:20|7034.3|7031.5|7034.4|7031.6|7034.4|7031.6|7033.4|7030.6|14
1628095290000|2021-08-04 16:41:30|||||||||1
1628095300000|2021-08-04 16:41:40|7035.2|7032.4|7038.3|7035.5|7038.3|7035.5|7035.2|7032.4|42
1628095310000|2021-08-04 16:41:50|7038.4|7035.6|7036.5|7033.7|7038.4|7035.6|7036.4|7033.6|28
1628095320000|2021-08-04 16:42:00|7036.4|7033.6|7034|7031.2|7036.4|7033.6|7034|7031.2|9
1628095330000|2021-08-04 16:42:10|7034.1|7031.3|7033.9|7031.1|7035.3|7032.5|7033.9|7031.1|26
1628095340000|2021-08-04 16:42:20|7034.3|7031.5|7034.3|7031.5|7034.3|7031.5|7034.3|7031.5|4
1628095350000|2021-08-04 16:42:30|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|4
1628095360000|2021-08-04 16:42:40|||||||||4
1628095370000|2021-08-04 16:42:50|7034.3|7031.5|7033.4|7030.6|7034.3|7031.5|7033.4|7030.6|7
1628095380000|2021-08-04 16:43:00|7034.3|7031.5|7035.3|7032.5|7035.3|7032.5|7034.3|7031.5|24
1628095390000|2021-08-04 16:43:10|7035.4|7032.6|7034.8|7032|7035.4|7032.6|7033.4|7030.6|31
1628095400000|2021-08-04 16:43:20|7034.5|7031.7|7035.4|7032.6|7035.4|7032.6|7034.3|7031.5|38
1628095410000|2021-08-04 16:43:30|7035.3|7032.5|7033.5|7030.7|7035.3|7032.5|7033.5|7030.7|38
1628095420000|2021-08-04 16:43:40|7033.4|7030.6|7034.4|7031.6|7034.4|7031.6|7032.5|7029.7|53
1628095430000|2021-08-04 16:43:50|7034.5|7031.7|7035.2|7032.4|7035.2|7032.4|7034.4|7031.6|34
1628095440000|2021-08-04 16:44:00|7035.3|7032.5|7035.4|7032.6|7036.5|7033.7|7034.4|7031.6|88
1628095450000|2021-08-04 16:44:10|7034.5|7031.7|7032.6|7029.8|7034.5|7031.7|7032.6|7029.8|65
1628095460000|2021-08-04 16:44:20|7032.4|7029.6|7031.9|7029.1|7033.5|7030.7|7031.9|7029.1|43
1628095470000|2021-08-04 16:44:30|7032|7029.2|7032.8|7030|7032.8|7030|7031.4|7028.6|36
1628095480000|2021-08-04 16:44:40|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7031.5|7028.7|56
1628095490000|2021-08-04 16:44:50|7032.5|7029.7|7034.4|7031.6|7034.4|7031.6|7032.5|7029.7|13
1628095500000|2021-08-04 16:45:00|7033.5|7030.7|7032.5|7029.7|7033.5|7030.7|7032.5|7029.7|7
1628095510000|2021-08-04 16:45:10|7032.4|7029.6|7033.3|7030.5|7033.3|7030.5|7032.4|7029.6|7
1628095520000|2021-08-04 16:45:20|7032.9|7030.1|7031.4|7028.6|7032.9|7030.1|7031.4|7028.6|10
1628095530000|2021-08-04 16:45:30|7030.9|7028.1|7027|7024.2|7031.3|7028.5|7027|7024.2|386
1628095540000|2021-08-04 16:45:40|7027.6|7024.8|7031|7028.2|7031|7028.2|7027.6|7024.8|77
1628095550000|2021-08-04 16:45:50|7031.4|7028.6|7032|7029.2|7032.5|7029.7|7031|7028.2|32
1628095560000|2021-08-04 16:46:00|7031.5|7028.7|7031.1|7028.3|7032|7029.2|7031.1|7028.3|5
1628095570000|2021-08-04 16:46:10|7030.6|7027.8|7031.5|7028.7|7031.6|7028.8|7030.6|7027.8|50
1628095580000|2021-08-04 16:46:20|7031.1|7028.3|7028.5|7025.7|7032.6|7029.8|7028.5|7025.7|148
1628095590000|2021-08-04 16:46:30|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|7028.5|7025.7|6
1628095600000|2021-08-04 16:46:40|7029|7026.2|7029.5|7026.7|7029.5|7026.7|7029|7026.2|9
1628095610000|2021-08-04 16:46:50|7029.1|7026.3|7030|7027.2|7030.5|7027.7|7029.1|7026.3|16
1628095620000|2021-08-04 16:47:00|7030.1|7027.3|7030|7027.2|7030.5|7027.7|7029.6|7026.8|7
1628095630000|2021-08-04 16:47:10|7030.4|7027.6|7029.6|7026.8|7030.6|7027.8|7029.6|7026.8|6
1628095640000|2021-08-04 16:47:20|7030|7027.2|7031.6|7028.8|7031.6|7028.8|7030|7027.2|6
1628095650000|2021-08-04 16:47:30|7032|7029.2|7031|7028.2|7032|7029.2|7030.6|7027.8|6
1628095660000|2021-08-04 16:47:40|7030.5|7027.7|7030.6|7027.8|7030.6|7027.8|7030.5|7027.7|3
1628095670000|2021-08-04 16:47:50|7029.6|7026.8|7030.6|7027.8|7030.6|7027.8|7029.6|7026.8|11
1628095680000|2021-08-04 16:48:00|7030.2|7027.4|7030.6|7027.8|7030.6|7027.8|7029.6|7026.8|11
1628095690000|2021-08-04 16:48:10|7029.7|7026.9|7030.6|7027.8|7030.6|7027.8|7029.6|7026.8|39
1628095700000|2021-08-04 16:48:20|7031.1|7028.3|7032.1|7029.3|7032.6|7029.8|7031.1|7028.3|10
1628095710000|2021-08-04 16:48:30|7032.2|7029.4|7031.6|7028.8|7032.2|7029.4|7031.2|7028.4|20
1628095720000|2021-08-04 16:48:40|||||||||16
1628095730000|2021-08-04 16:48:50|7030.6|7027.8|7031.1|7028.3|7031.2|7028.4|7029.6|7026.8|66
1628095740000|2021-08-04 16:49:00|7031.6|7028.8|7031.1|7028.3|7031.6|7028.8|7031.1|7028.3|20
1628095750000|2021-08-04 16:49:10|7030.7|7027.9|7030.6|7027.8|7031.5|7028.7|7030.6|7027.8|36
1628095760000|2021-08-04 16:49:20|7030.7|7027.9|7030.6|7027.8|7031.5|7028.7|7029.7|7026.9|27
1628095770000|2021-08-04 16:49:30|7030.5|7027.7|7029.5|7026.7|7030.5|7027.7|7029.5|7026.7|7
1628095780000|2021-08-04 16:49:40|7029.6|7026.8|7030|7027.2|7030|7027.2|7029.6|7026.8|24
1628095790000|2021-08-04 16:49:50|7030.1|7027.3|7029.6|7026.8|7030.6|7027.8|7029.6|7026.8|15
1628095800000|2021-08-04 16:50:00|7030|7027.2|7029.7|7026.9|7030.6|7027.8|7029.6|7026.8|51
1628095810000|2021-08-04 16:50:10|7029.6|7026.8|7029.5|7026.7|7029.6|7026.8|7029.5|7026.7|45
1628095820000|2021-08-04 16:50:20|7029.6|7026.8|7030.6|7027.8|7030.6|7027.8|7029.6|7026.8|20
1628095830000|2021-08-04 16:50:30|7029.8|7027|7030.1|7027.3|7030.2|7027.4|7029.6|7026.8|10
1628095840000|2021-08-04 16:50:40|7029.7|7026.9|7028.6|7025.8|7029.7|7026.9|7028.6|7025.8|18
1628095850000|2021-08-04 16:50:50|||||||||9
1628095860000|2021-08-04 16:51:00|7028.2|7025.4|7029.6|7026.8|7029.6|7026.8|7027.6|7024.8|21
1628095870000|2021-08-04 16:51:10|7030|7027.2|7029.1|7026.3|7030|7027.2|7029.1|7026.3|20
1628095880000|2021-08-04 16:51:20|7028.7|7025.9|7029.2|7026.4|7029.2|7026.4|7028.7|7025.9|15
1628095890000|2021-08-04 16:51:30|7029.6|7026.8|7028.6|7025.8|7029.6|7026.8|7028.1|7025.3|11
1628095900000|2021-08-04 16:51:40|7028.8|7026|7029.6|7026.8|7029.6|7026.8|7028.8|7026|84
1628095910000|2021-08-04 16:51:50|7029.2|7026.4|7028.1|7025.3|7029.6|7026.8|7027.6|7024.8|20
1628095920000|2021-08-04 16:52:00|7028.6|7025.8|7029.1|7026.3|7029.1|7026.3|7028.6|7025.8|30
1628095930000|2021-08-04 16:52:10|7028.7|7025.9|7029.6|7026.8|7030.1|7027.3|7028.6|7025.8|38
1628095940000|2021-08-04 16:52:20|7029.2|7026.4|7029.1|7026.3|7029.2|7026.4|7029.1|7026.3|65
1628095950000|2021-08-04 16:52:30|7029.6|7026.8|7029.2|7026.4|7029.6|7026.8|7029.1|7026.3|54
1628095960000|2021-08-04 16:52:40|7028.8|7026|7026.7|7023.9|7028.8|7026|7026.6|7023.8|112
1628095970000|2021-08-04 16:52:50|7026.6|7023.8|7025.7|7022.9|7026.6|7023.8|7025.6|7022.8|93
1628095980000|2021-08-04 16:53:00|7024.7|7021.9|7024.7|7021.9|7024.7|7021.9|7024.6|7021.8|146
1628095990000|2021-08-04 16:53:10|7024.6|7021.8|7024.6|7021.8|7024.7|7021.9|7024.6|7021.8|79
1628096000000|2021-08-04 16:53:20|7023.7|7020.9|7027.1|7024.3|7027.1|7024.3|7023.7|7020.9|289
1628096010000|2021-08-04 16:53:30|7026.7|7023.9|7025.7|7022.9|7027.2|7024.3|7025.7|7022.9|33
1628096020000|2021-08-04 16:53:40|7026.2|7023.4|7026.2|7023.4|7026.6|7023.8|7026.2|7023.4|44
1628096030000|2021-08-04 16:53:50|||||||||9
1628096040000|2021-08-04 16:54:00|7026.6|7023.8|7026.7|7023.9|7028.1|7025.3|7026.6|7023.8|37
1628096050000|2021-08-04 16:54:10|7026.6|7023.8|7028.1|7025.3|7028.2|7025.4|7026.6|7023.8|30
1628096060000|2021-08-04 16:54:20|7028.2|7025.4|7027.2|7024.4|7028.2|7025.4|7027.2|7024.4|37
1628096070000|2021-08-04 16:54:30|7027.7|7024.9|7027|7024.2|7029.2|7026.4|7027|7024.2|135
1628096080000|2021-08-04 16:54:40|7026.8|7024|7027.2|7024.4|7027.2|7024.4|7026.7|7023.9|1
1628096090000|2021-08-04 16:54:50|7026.7|7023.9|7026.7|7023.9|7027.2|7024.4|7026.7|7023.9|3
1628096100000|2021-08-04 16:55:00|7026.6|7023.8|7025.8|7023|7026.6|7023.8|7025.8|7023|2
1628096110000|2021-08-04 16:55:10|7025.7|7022.9|7025.6|7022.8|7026.6|7023.8|7025.5|7022.7|23
1628096120000|2021-08-04 16:55:20|7024.7|7021.9|7017.7|7014.9|7024.7|7021.9|7016.3|7013.5|417
1628096130000|2021-08-04 16:55:30|7017.6|7014.8|7015.6|7012.8|7018.6|7015.8|7013.6|7010.8|246
1628096140000|2021-08-04 16:55:40|7015.7|7012.9|7017.6|7014.8|7017.7|7014.9|7015.7|7012.9|440
1628096150000|2021-08-04 16:55:50|7017.4|7014.6|7015.8|7013|7018.8|7016|7015.8|7013|160
1628096160000|2021-08-04 16:56:00|7016.3|7013.5|7017.8|7015|7017.9|7015.1|7016.3|7013.5|63
1628096170000|2021-08-04 16:56:10|7018|7015.2|7017.8|7015|7019.2|7016.4|7017.8|7015|322
1628096180000|2021-08-04 16:56:20|7017.2|7014.4|7013.9|7011.1|7017.2|7014.4|7013.8|7011|76
1628096190000|2021-08-04 16:56:30|7014.7|7011.9|7014.9|7012.1|7015.9|7013.1|7013.8|7011|56
1628096200000|2021-08-04 16:56:40|7015.8|7013|7016.8|7014|7017.3|7014.5|7015.8|7013|25
1628096210000|2021-08-04 16:56:50|7016.4|7013.6|7016.4|7013.6|7017.3|7014.5|7015.9|7013.1|41
1628096220000|2021-08-04 16:57:00|7016.8|7014|7018.4|7015.6|7018.8|7016|7015.9|7013.1|80
1628096230000|2021-08-04 16:57:10|7018.8|7016|7019.4|7016.6|7021.8|7019|7018.8|7016|114
1628096240000|2021-08-04 16:57:20|7019.8|7017|7021.8|7019|7022.3|7019.5|7019.8|7017|14
1628096250000|2021-08-04 16:57:30|7022.3|7019.5|7023.4|7020.6|7023.8|7021|7022.3|7019.5|60
1628096260000|2021-08-04 16:57:40|7022.9|7020.1|7022.4|7019.6|7023.8|7021|7021.9|7019.1|27
1628096270000|2021-08-04 16:57:50|7022|7019.2|7024.9|7022.1|7024.9|7022.1|7021.9|7019.1|31
1628096280000|2021-08-04 16:58:00|7025.8|7023|7025.9|7023.1|7026.7|7023.9|7024.8|7022|54
1628096290000|2021-08-04 16:58:10|7026.3|7023.5|7025.2|7022.4|7026.7|7023.9|7024.8|7022|36
1628096300000|2021-08-04 16:58:20|7024.8|7022|7025.9|7023.1|7026.3|7023.5|7024.8|7022|16
1628096310000|2021-08-04 16:58:30|7025.7|7022.9|7025.3|7022.5|7025.9|7023.1|7024.3|7021.5|71
1628096320000|2021-08-04 16:58:40|7025.2|7022.4|7024.8|7022|7025.2|7022.4|7024.8|7022|3
1628096330000|2021-08-04 16:58:50|7025.3|7022.5|7026.8|7024|7026.8|7024|7025.3|7022.5|36
1628096340000|2021-08-04 16:59:00|7026.9|7024.1|7033.8|7031|7034.8|7032|7026.9|7024.1|320
1628096350000|2021-08-04 16:59:10|7033.7|7030.9|7034.3|7031.5|7034.6|7031.8|7032.2|7029.4|166
1628096360000|2021-08-04 16:59:20|7034.7|7031.9|7036.2|7033.4|7037.3|7034|7034.2|7031.4|285
1628096370000|2021-08-04 16:59:30|7036.3|7033.5|7037.8|7035|7038.2|7035.4|7035.8|7033|54
1628096380000|2021-08-04 16:59:40|7038.8|7036|7035.8|7033|7038.8|7036|7034.4|7031.6|19
1628096390000|2021-08-04 16:59:50|7036.2|7033.4|7035.6|7032.8|7036.6|7033.8|7034.4|7031.6|492
1628096400000|2021-08-04 17:00:00|7036|7033.2|7035.6|7032.8|7036.6|7033.8|7035.6|7032.8|15
1628096410000|2021-08-04 17:00:10|7035.2|7032.4|7032.6|7029.8|7035.2|7032.4|7030.7|7027.9|44
1628096420000|2021-08-04 17:00:20|7032.7|7029.9|7029.8|7027|7032.7|7029.9|7029.2|7026.4|67
1628096430000|2021-08-04 17:00:30|7029.9|7027.1|7030.2|7027.4|7030.7|7027.9|7029.3|7026.5|24
1628096440000|2021-08-04 17:00:40|7029.8|7027|7027.7|7024.9|7030.2|7027.4|7027.2|7024.4|23
1628096450000|2021-08-04 17:00:50|7028.8|7026|7029.7|7026.9|7029.7|7026.9|7027.8|7025|14
1628096460000|2021-08-04 17:01:00|7029.8|7027|7028.3|7025.5|7029.8|7027|7028.3|7025.5|8
1628096470000|2021-08-04 17:01:10|7028.7|7025.9|7029.3|7026.5|7029.8|7027|7028.7|7025.9|9
1628096480000|2021-08-04 17:01:20|7029.7|7026.9|7029.2|7026.4|7030.7|7027.9|7029.2|7026.4|29
1628096490000|2021-08-04 17:01:30|7028.8|7026|7029.8|7027|7029.8|7027|7028.8|7026|31
1628096500000|2021-08-04 17:01:40|7029.2|7026.4|7029.2|7026.4|7029.2|7026.4|7027.7|7024.9|176
1628096510000|2021-08-04 17:01:50|7028.8|7026|7027.7|7024.9|7028.8|7026|7027.2|7024.4|30
1628096520000|2021-08-04 17:02:00|7027.8|7025|7028.2|7025.4|7028.7|7025.9|7027.2|7024.4|19
1628096530000|2021-08-04 17:02:10|7027.8|7025|7030.2|7027.4|7030.2|7027.4|7027.2|7024.4|119
1628096540000|2021-08-04 17:02:20|7030.7|7027.9|7031.8|7029|7032.2|7029.4|7030.7|7027.9|14
1628096550000|2021-08-04 17:02:30|7031.7|7028.9|7032.2|7029.4|7032.2|7029.4|7031.3|7028.5|7
1628096560000|2021-08-04 17:02:40|7032.7|7029.9|7043.2|7040.4|7043.8|7041|7032.3|7029.5|225
1628096570000|2021-08-04 17:02:50|7043.6|7040.8|7045.6|7042.8|7046.6|7043.8|7042.6|7039.8|101
1628096580000|2021-08-04 17:03:00|7045.5|7042.7|7043.7|7040.9|7045.6|7042.8|7043.6|7040.8|16
1628096590000|2021-08-04 17:03:10|7043.2|7040.4|7044.6|7041.8|7044.6|7041.8|7042.6|7039.8|60
1628096600000|2021-08-04 17:03:20|7044.7|7041.9|7048.6|7045.8|7049.7|7046.9|7044.7|7041.9|104
1628096610000|2021-08-04 17:03:30|7048.2|7045.4|7046.6|7043.8|7049.7|7046.9|7045.8|7043|63
1628096620000|2021-08-04 17:03:40|7046.2|7043.4|7046.6|7043.8|7046.6|7043.8|7046.2|7043.4|8
1628096630000|2021-08-04 17:03:50|7046.2|7043.4|7047.1|7044.3|7047.7|7044.9|7044.6|7041.8|47
1628096640000|2021-08-04 17:04:00|7047.2|7044.4|7048.7|7045.9|7049.6|7046.8|7047.2|7044.4|41
1628096650000|2021-08-04 17:04:10|7048.6|7045.8|7047.2|7044.4|7049.6|7046.8|7046.7|7043.9|50
1628096660000|2021-08-04 17:04:20|7047.6|7044.8|7046|7043.2|7047.6|7044.8|7045.6|7042.2|52
1628096670000|2021-08-04 17:04:30|7046.1|7043.3|7049.2|7046.4|7049.6|7046.8|7045.7|7042.9|25
1628096680000|2021-08-04 17:04:40|7048.7|7045.9|7049.6|7046.8|7049.6|7046.8|7048.7|7045.9|3
1628096690000|2021-08-04 17:04:50|7049.7|7046.9|7048.7|7045.9|7049.7|7046.9|7048.7|7045.9|20
1628096700000|2021-08-04 17:05:00|7048.6|7045.8|7047.6|7044.8|7049.2|7046.4|7047.6|7044.8|17
1628096710000|2021-08-04 17:05:10|7047.2|7044.4|7047.1|7044.3|7047.2|7044.4|7046.2|7043.4|35
1628096720000|2021-08-04 17:05:20|7047.6|7044.8|7045.7|7042.9|7047.6|7044.8|7045.2|7042.4|38
1628096730000|2021-08-04 17:05:30|7046.2|7043.4|7046.7|7043.9|7046.7|7043.9|7045.2|7042.4|3
1628096740000|2021-08-04 17:05:40|7046.2|7043.4|7046.6|7043.8|7046.6|7043.8|7045.7|7042.9|14
1628096750000|2021-08-04 17:05:50|7046.2|7043.4|7047.7|7044.9|7048.6|7045.8|7045.7|7042.9|85
1628096760000|2021-08-04 17:06:00|7047.6|7044.8|7047.2|7044.4|7048|7045.2|7046.2|7043.4|58
1628096770000|2021-08-04 17:06:10|7047.6|7044.8|7048.2|7045.4|7048.6|7045.8|7046.2|7043.4|195
1628096780000|2021-08-04 17:06:20|7048.6|7045.8|7049.2|7046.4|7049.6|7046.8|7048.6|7045.8|44
1628096790000|2021-08-04 17:06:30|7048.7|7045.9|7049.9|7047.1|7049.9|7047.1|7048.7|7045.9|163
1628096800000|2021-08-04 17:06:40|7049.8|7047|7049.4|7046.6|7049.8|7047|7048.4|7045.6|27
1628096810000|2021-08-04 17:06:50|7049.3|7046.5|7049.3|7046.5|7049.4|7046.6|7047.9|7045.1|34
1628096820000|2021-08-04 17:07:00|7048.8|7046|7048.9|7046.1|7049.8|7047|7048.8|7046|9
1628096830000|2021-08-04 17:07:10|7049|7046.2|7049.8|7047|7049.8|7047|7049|7046.2|10
1628096840000|2021-08-04 17:07:20|7049.3|7046.5|7049.3|7046.5|7049.9|7047.1|7049.3|7046.5|40
1628096850000|2021-08-04 17:07:30|7049.4|7046.6|7049.2|7046.4|7049.4|7046.6|7048.4|7045.6|24
1628096860000|2021-08-04 17:07:40|7049.3|7046.5|7051.8|7049|7051.8|7049|7049.3|7046.5|174
1628096870000|2021-08-04 17:07:50|7051|7048.2|7054.2|7051.4|7054.3|7051.5|7050.8|7048|200
1628096880000|2021-08-04 17:08:00|7053.8|7051|7057.2|7054.4|7057.2|7054.4|7053.8|7051|34
1628096890000|2021-08-04 17:08:10|7057.3|7054.5|7059.7|7056.9|7059.8|7057|7056.4|7053.6|93
1628096900000|2021-08-04 17:08:20|7059.6|7056.8|7057.8|7055|7059.6|7056.8|7057.8|7055|101
1628096910000|2021-08-04 17:08:30|7057|7054.2|7056.3|7053.5|7057.3|7054.5|7056.3|7053.5|68
1628096920000|2021-08-04 17:08:40|7055.9|7053.1|7056.8|7054|7056.8|7054|7053.8|7051|81
1628096930000|2021-08-04 17:08:50|7057.2|7054.4|7056.3|7053.5|7057.7|7054.9|7055.8|7053|37
1628096940000|2021-08-04 17:09:00|7055.9|7053.1|7055.4|7052.6|7055.9|7053.1|7055.3|7052.5|96
1628096950000|2021-08-04 17:09:10|7054.8|7052|7054.2|7051.4|7054.8|7052|7054.2|7051.4|19
1628096960000|2021-08-04 17:09:20|7054.7|7051.9|7052.8|7050|7054.8|7052|7052.8|7050|23
1628096970000|2021-08-04 17:09:30|7052.7|7049.9|7051.8|7049|7052.7|7049.9|7049.8|7047|31
1628096980000|2021-08-04 17:09:40|7051.9|7049.1|7052.8|7050|7052.8|7050|7051.9|7049.1|17
1628096990000|2021-08-04 17:09:50|7052.9|7050.1|7052.9|7050.1|7052.9|7050.1|7052.9|7050.1|6
1628097000000|2021-08-04 17:10:00|7053.8|7051|7052.9|7050.1|7056.3|7053.5|7052.9|7050.1|44
1628097010000|2021-08-04 17:10:10|7052.8|7050|7053.4|7050.6|7053.8|7051|7052.8|7050|10
1628097020000|2021-08-04 17:10:20|7053.3|7050.5|7052.8|7050|7053.3|7050.5|7051.8|7049|17
1628097030000|2021-08-04 17:10:30|7052.9|7050.1|7051.8|7049|7053.3|7050.5|7051.8|7049|10
1628097040000|2021-08-04 17:10:40|7051.9|7049.1|7054.9|7052.1|7054.9|7052.1|7051.9|7049.1|36
1628097050000|2021-08-04 17:10:50|7054.8|7052|7053.9|7051.1|7054.8|7052|7053.9|7051.1|23
1628097060000|2021-08-04 17:11:00|7054.4|7051.6|7057.8|7055|7058.8|7056|7054.4|7051.6|58
1628097070000|2021-08-04 17:11:10|7057.4|7054.6|7059.4|7056.6|7059.9|7057.1|7056.8|7054|121
1628097080000|2021-08-04 17:11:20|7059.3|7056.5|7059.4|7056.6|7059.8|7057|7056.4|7053.6|60
1628097090000|2021-08-04 17:11:30|7058.9|7056.1|7056.9|7054.1|7059.3|7056.5|7056.9|7054.1|27
1628097100000|2021-08-04 17:11:40|7057.4|7054.6|7056.9|7054.1|7057.8|7055|7056.9|7054.1|41
1628097110000|2021-08-04 17:11:50|7056.8|7054|7055.4|7052.6|7057.3|7054.5|7055.4|7052.6|35
1628097120000|2021-08-04 17:12:00|7054.9|7052.1|7054.7|7051.9|7055.4|7052.6|7053.9|7051.1|31
1628097130000|2021-08-04 17:12:10|7054.9|7052.1|7054.8|7052|7055.8|7053|7054.4|7051.6|27
1628097140000|2021-08-04 17:12:20|7054.9|7052.1|7054.8|7052|7055.9|7053.1|7053.4|7050.6|46
1628097150000|2021-08-04 17:12:30|7054.9|7052.1|7055.3|7052.5|7055.8|7053|7054.4|7051.6|35
1628097160000|2021-08-04 17:12:40|7054.9|7052.1|7057.8|7055|7058.3|7055.5|7054.9|7052.1|59
1628097170000|2021-08-04 17:12:50|7057.3|7054.5|7056.4|7053.6|7057.3|7054.5|7055.9|7053.1|59
1628097180000|2021-08-04 17:13:00|7057.4|7054.6|7057.4|7054.6|7057.8|7055|7057.4|7054.6|59
1628097190000|2021-08-04 17:13:10|7057.8|7055|7055.4|7052.6|7057.8|7055|7054.9|7052.1|62
1628097200000|2021-08-04 17:13:20|7054.9|7052.1|7056.4|7053.6|7056.4|7053.6|7054.9|7052.1|42
1628097210000|2021-08-04 17:13:30|7056.8|7054|7057.3|7054.5|7057.3|7054.5|7056.3|7053.5|27
1628097220000|2021-08-04 17:13:40|7057.4|7054.6|7057.8|7055|7057.9|7055.1|7056.9|7054.1|32
1628097230000|2021-08-04 17:13:50|7058.2|7055.4|7059.4|7056.6|7059.8|7057|7057.8|7055|35
1628097240000|2021-08-04 17:14:00|7059.8|7057|7059.7|7056.9|7059.9|7057.1|7059.4|7056.6|108
1628097250000|2021-08-04 17:14:10|7059.8|7057|7059.9|7057.1|7059.9|7057.1|7059.4|7056.6|86
1628097260000|2021-08-04 17:14:20|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|49
1628097270000|2021-08-04 17:14:30|7058.9|7056.1|7059.9|7057.1|7059.9|7057.1|7058.9|7056.1|32
1628097280000|2021-08-04 17:14:40|7059.8|7057|7059.4|7056.6|7059.9|7057.1|7059.4|7056.6|53
1628097290000|2021-08-04 17:14:50|7059|7056.2|7059.4|7056.6|7059.9|7057.1|7058.9|7056.1|27
1628097300000|2021-08-04 17:15:00|7059.8|7057|7059.4|7056.6|7059.9|7057.1|7058.9|7056.1|59
1628097310000|2021-08-04 17:15:10|7059.8|7057|7058.4|7055.6|7059.8|7057|7058.4|7055.6|114
1628097320000|2021-08-04 17:15:20|7058.8|7056|7059.3|7056.5|7059.9|7057.1|7058.8|7056|31
1628097330000|2021-08-04 17:15:30|7059.4|7056.6|7059.4|7056.6|7059.8|7057|7058.8|7056|53
1628097340000|2021-08-04 17:15:40|7059.8|7057|7058.9|7056.1|7059.8|7057|7058.9|7056.1|12
1628097350000|2021-08-04 17:15:50|7059.3|7056.5|7058.9|7056.1|7059.4|7056.6|7058.9|7056.1|1
1628097360000|2021-08-04 17:16:00|7058.8|7056|7057.4|7054.6|7058.8|7056|7056.9|7054.1|10
1628097370000|2021-08-04 17:16:10|7057.9|7055.1|7056.9|7054.1|7057.9|7055.1|7056.9|7054.1|3
1628097380000|2021-08-04 17:16:20|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|51
1628097390000|2021-08-04 17:16:30|7058.1|7055.3|7058.9|7056.1|7058.9|7056.1|7058.1|7055.3|7
1628097400000|2021-08-04 17:16:40|7059.4|7056.6|7059.4|7056.6|7059.8|7057|7058.9|7056.1|17
1628097410000|2021-08-04 17:16:50|7059.8|7057|7058.4|7055.6|7059.8|7057|7057.9|7055.1|10
1628097420000|2021-08-04 17:17:00|7058.8|7056|7058.8|7056|7058.9|7056.1|7057.9|7055.1|18
1628097430000|2021-08-04 17:17:10|7058.9|7056.1|7059.4|7056.6|7059.8|7057|7058.8|7056|59
1628097440000|2021-08-04 17:17:20|7059.8|7057|7059.4|7056.6|7059.9|7057.1|7059.4|7056.6|98
1628097450000|2021-08-04 17:17:30|7059.8|7057|7059.9|7057.1|7059.9|7057.1|7059.4|7056.6|85
1628097460000|2021-08-04 17:17:40|7059.8|7057|7057.9|7055.1|7059.8|7057|7057.9|7055.1|75
1628097470000|2021-08-04 17:17:50|7058|7055.2|7059.9|7057.1|7059.9|7057.1|7058|7055.2|125
1628097480000|2021-08-04 17:18:00|7059.8|7057|7059.3|7056.5|7059.9|7057.1|7058.9|7056.1|39
1628097490000|2021-08-04 17:18:10|7058.9|7056.1|7064.3|7061.5|7064.3|7061.5|7058.9|7056.1|112
1628097500000|2021-08-04 17:18:20|7064.4|7061.6|7064.3|7061.5|7064.8|7062|7063.4|7060.6|42
1628097510000|2021-08-04 17:18:30|7063.9|7061.1|7062.8|7060|7063.9|7061.1|7062.6|7059.8|42
1628097520000|2021-08-04 17:18:40|7062.4|7059.6|7065.4|7062.6|7065.4|7062.6|7062.4|7059.6|208
1628097530000|2021-08-04 17:18:50|7066.6|7063.8|7066.8|7064|7067.3|7064.5|7066.6|7063.8|34
1628097540000|2021-08-04 17:19:00|7067.3|7064.5|7065.4|7062.6|7067.3|7064.5|7065.3|7062.5|35
1628097550000|2021-08-04 17:19:10|7065.8|7063|7065.9|7063.1|7065.9|7063.1|7065.8|7063|45
1628097560000|2021-08-04 17:19:20|7065.8|7063|7065.4|7062.6|7065.8|7063|7065.4|7062.6|20
1628097570000|2021-08-04 17:19:30|7065.9|7063.1|7066.3|7063.5|7068.2|7065.4|7065.9|7063.1|93
1628097580000|2021-08-04 17:19:40|7066.8|7064|7066.4|7063.6|7066.9|7064.1|7066.4|7063.6|6
1628097590000|2021-08-04 17:19:50|7066|7063.2|7062.8|7060|7066.3|7063.5|7062.8|7060|22
1628097600000|2021-08-04 17:20:00|7062.4|7059.6|7059.4|7056.6|7062.8|7060|7059.4|7056.6|81
1628097610000|2021-08-04 17:20:10|7058.9|7056.1|7059.8|7057|7059.8|7057|7058.8|7056|7
1628097620000|2021-08-04 17:20:20|7059.9|7057.1|7058.4|7055.6|7060.8|7058|7057.4|7054.6|37
1628097630000|2021-08-04 17:20:30|7058.8|7056|7058.9|7056.1|7059.8|7057|7058.8|7056|6
1628097640000|2021-08-04 17:20:40|7059.8|7057|7058.9|7056.1|7059.8|7057|7058.9|7056.1|4
1628097650000|2021-08-04 17:20:50|7059.3|7056.5|7057.9|7055.1|7059.3|7056.5|7057.9|7055.1|257
1628097660000|2021-08-04 17:21:00|7057.8|7055|7054.9|7052.1|7058.8|7056|7054.9|7052.1|94
1628097670000|2021-08-04 17:21:10|7055.8|7053|7056.9|7054.1|7057.4|7054.6|7055.8|7053|68
1628097680000|2021-08-04 17:21:20|7056.4|7053.6|7058|7055.2|7058.8|7056|7056.4|7053.6|547
1628097690000|2021-08-04 17:21:30|7057.8|7055|7057.9|7055.1|7058.8|7056|7057.8|7055|5
1628097700000|2021-08-04 17:21:40|7058.8|7056|7058.8|7056|7058.8|7056|7058.3|7055.5|4
1628097710000|2021-08-04 17:21:50|7059.2|7056.4|7060.8|7058|7061.8|7059|7059.2|7056.4|35
1628097720000|2021-08-04 17:22:00|7060.9|7058.1|7062.8|7060|7063.3|7060.5|7060.9|7058.1|18
1628097730000|2021-08-04 17:22:10|7063.2|7060.4|7064|7061.2|7064.8|7062|7063.2|7060.4|10
1628097740000|2021-08-04 17:22:20|7063.3|7060.5|7063.8|7061|7063.8|7061|7062.4|7059.6|7
1628097750000|2021-08-04 17:22:30|7063.4|7060.6|7063.3|7060.5|7064.8|7062|7063.3|7060.5|29
1628097760000|2021-08-04 17:22:40|7063.8|7061|7062.3|7059.5|7063.8|7061|7059.9|7057.1|83
1628097770000|2021-08-04 17:22:50|7062.8|7060|7062.8|7060|7062.8|7060|7062.3|7059.5|1
1628097780000|2021-08-04 17:23:00|7062.3|7059.5|7061.2|7058.4|7062.3|7059.5|7060.8|7058|6
1628097790000|2021-08-04 17:23:10|7060.8|7058|7060.8|7058|7060.8|7058|7059.8|7057|10
1628097800000|2021-08-04 17:23:20|7060.4|7057.6|7062.8|7060|7062.8|7060|7060.4|7057.6|12
1628097810000|2021-08-04 17:23:30|7062.3|7059.5|7062.8|7060|7062.8|7060|7062.3|7059.5|4
1628097820000|2021-08-04 17:23:40|7062.4|7059.6|7061.8|7059|7062.4|7059.6|7061.8|7059|9
1628097830000|2021-08-04 17:23:50|7060.8|7058|7061.8|7059|7061.8|7059|7060.8|7058|31
1628097840000|2021-08-04 17:24:00|7062.2|7059.4|7059.3|7056.5|7062.7|7059.9|7059.3|7056.5|51
1628097850000|2021-08-04 17:24:10|7059.7|7056.9|7058.8|7056|7059.7|7056.9|7057.3|7054.5|38
1628097860000|2021-08-04 17:24:20|7059.2|7056.4|7058.8|7056|7059.2|7056.4|7058.8|7056|4
1628097870000|2021-08-04 17:24:30|7058.3|7055.5|7057.4|7054.6|7058.8|7056|7056.9|7054.1|3
1628097880000|2021-08-04 17:24:40|7056.9|7054.1|7056.8|7054|7057.3|7054.5|7056.8|7054|2
1628097890000|2021-08-04 17:24:50|7055.9|7053.1|7055.3|7052.5|7055.9|7053.1|7053.8|7051|42
1628097900000|2021-08-04 17:25:00|7055.2|7052.4|7058.4|7055.6|7058.6|7055.8|7055.2|7052.4|44
1628097910000|2021-08-04 17:25:10|7057.8|7055|7057.3|7054.5|7057.8|7055|7057.3|7054.5|11
1628097920000|2021-08-04 17:25:20|7056.9|7054.1|7055.3|7052.5|7056.9|7054.1|7055.3|7052.5|44
1628097930000|2021-08-04 17:25:30|7055.7|7052.9|7054.8|7052|7056.7|7053.9|7054.4|7051.6|27
1628097940000|2021-08-04 17:25:40|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|8
1628097950000|2021-08-04 17:25:50|7054.8|7052|7054.3|7051.5|7055.8|7053|7054.3|7051.5|54
1628097960000|2021-08-04 17:26:00|7053.9|7051.1|7054.8|7052|7055.7|7052.9|7053.9|7051.1|6
1628097970000|2021-08-04 17:26:10|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|3
1628097980000|2021-08-04 17:26:20|7056.2|7053.4|7054.8|7052|7056.2|7053.4|7053.9|7051.1|25
1628097990000|2021-08-04 17:26:30|7054.7|7051.9|7053.8|7051|7054.7|7051.9|7053.3|7050.5|9
1628098000000|2021-08-04 17:26:40|7053.7|7050.9|7052.2|7049.4|7053.7|7050.9|7051.8|7049|5
1628098010000|2021-08-04 17:26:50|7051.8|7049|7051.4|7048.6|7052.2|7049.4|7050.9|7048.1|0
1628098020000|2021-08-04 17:27:00|7051.3|7048.5|7052.3|7049.5|7052.9|7050.1|7051.3|7048.5|14
1628098030000|2021-08-04 17:27:10|7052.4|7049.6|7051.8|7049|7052.4|7049.6|7051.8|7049|2
1628098040000|2021-08-04 17:27:20|||||||||11
1628098050000|2021-08-04 17:27:30|7051.9|7049.1|7051.8|7049|7052.8|7050|7051.8|7049|11
1628098060000|2021-08-04 17:27:40|||||||||3
1628098070000|2021-08-04 17:27:50|7052.3|7049.5|7053.8|7051|7053.8|7051|7051.8|7049|227
1628098080000|2021-08-04 17:28:00|7053.4|7050.6|7053.2|7050.4|7053.4|7050.6|7052.8|7050|7
1628098090000|2021-08-04 17:28:10|7052.8|7050|7051.9|7049.1|7052.8|7050|7051.8|7049|50
1628098100000|2021-08-04 17:28:20|7052.3|7049.5|7051.8|7049|7052.3|7049.5|7051.4|7048.6|10
1628098110000|2021-08-04 17:28:30|||||||||10
1628098120000|2021-08-04 17:28:40|7050.8|7048|7050.8|7048|7050.9|7048.1|7050.7|7047.9|33
1628098130000|2021-08-04 17:28:50|7050.6|7047.8|7049.9|7047.1|7050.6|7047.8|7049.9|7047.1|30
1628098140000|2021-08-04 17:29:00|7050.3|7047.5|7050.8|7048|7050.8|7048|7050.3|7047.5|14
1628098150000|2021-08-04 17:29:10|7050.9|7048.1|7050.9|7048.1|7051.7|7048.9|7050.8|7048|28
1628098160000|2021-08-04 17:29:20|7050.8|7048|7050.8|7048|7050.8|7048|7050.8|7048|8
1628098170000|2021-08-04 17:29:30|7050.7|7047.9|7052.3|7049.5|7052.3|7049.5|7050.3|7047.5|31
1628098180000|2021-08-04 17:29:40|7052.8|7050|7051.8|7049|7053.4|7050.6|7051.4|7048.6|12
1628098190000|2021-08-04 17:29:50|7051.4|7048.6|7051.8|7049|7051.8|7049|7051.4|7048.6|1
1628098200000|2021-08-04 17:30:00|7051.9|7049.1|7052.9|7050.1|7053.8|7051|7051.8|7049|10
1628098210000|2021-08-04 17:30:10|7052.8|7050|7053.3|7050.5|7053.8|7051|7052.8|7050|22
1628098220000|2021-08-04 17:30:20|7053.8|7051|7052.4|7049.6|7053.8|7051|7052.4|7049.6|9
1628098230000|2021-08-04 17:30:30|7052.3|7049.5|7051.8|7049|7052.3|7049.5|7050.8|7047.5|49
1628098240000|2021-08-04 17:30:40|7051.4|7048.6|7051.9|7049.1|7051.9|7049.1|7051.4|7048.6|8
1628098250000|2021-08-04 17:30:50|7052.3|7049.5|7052.3|7049.5|7052.8|7050|7051.9|7049.1|13
1628098260000|2021-08-04 17:31:00|7052.7|7049.9|7052.9|7050.1|7053.3|7050.5|7052.7|7049.9|18
1628098270000|2021-08-04 17:31:10|7053.3|7050.5|7051.3|7048.5|7053.3|7050.5|7051.3|7048.5|23
1628098280000|2021-08-04 17:31:20|7051.7|7048.9|7051.8|7049|7051.8|7049|7051.7|7048.9|3
1628098290000|2021-08-04 17:31:30|7051.9|7049.1|7051.3|7048.5|7051.9|7049.1|7050.9|7048.1|16
1628098300000|2021-08-04 17:31:40|7051.2|7048.4|7047.3|7044.5|7051.2|7048.4|7047.3|7044.5|49
1628098310000|2021-08-04 17:31:50|7046.8|7044|7046.4|7043.6|7046.8|7044|7045.4|7042.6|70
1628098320000|2021-08-04 17:32:00|7046|7043.2|7046.4|7043.6|7046.9|7044.1|7045.8|7043|61
1628098330000|2021-08-04 17:32:10|7046.9|7044.1|7048.4|7045.6|7048.4|7045.6|7046.9|7044.1|28
1628098340000|2021-08-04 17:32:20|7047.9|7045.1|7047.4|7044.6|7048.9|7046.1|7047.4|7044.6|9
1628098350000|2021-08-04 17:32:30|7047.8|7045|7049.3|7046.5|7049.7|7046.9|7047.4|7044.6|47
1628098360000|2021-08-04 17:32:40|7048.9|7046.1|7047.8|7045|7048.9|7046.1|7046.9|7044.1|12
1628098370000|2021-08-04 17:32:50|7047.9|7045.1|7045.9|7043.1|7047.9|7045.1|7045.4|7042.6|21
1628098380000|2021-08-04 17:33:00|7046.7|7043.9|7047.8|7045|7048.3|7045.5|7046.7|7043.9|24
1628098390000|2021-08-04 17:33:10|7048.4|7045.6|7047.9|7045.1|7048.8|7046|7047.9|7045.1|8
1628098400000|2021-08-04 17:33:20|7048.3|7045.5|7048.3|7045.5|7048.7|7045.9|7047.9|7045.1|8
1628098410000|2021-08-04 17:33:30|7047.9|7045.1|7051.9|7049.1|7052.9|7050.1|7047.9|7045.1|34
1628098420000|2021-08-04 17:33:40|7051.4|7048.6|7051.8|7049|7051.8|7049|7051.4|7048.6|17
1628098430000|2021-08-04 17:33:50|7051.4|7048.6|7050.9|7048.1|7051.8|7049|7050.4|7047.6|5
1628098440000|2021-08-04 17:34:00|7051.4|7048.6|7053.4|7050.6|7054.3|7051.5|7051.3|7048.5|151
1628098450000|2021-08-04 17:34:10|7053|7050.2|7053.4|7050.6|7053.8|7051|7052.9|7050.1|11
1628098460000|2021-08-04 17:34:20|7053.9|7051.1|7056.8|7054|7057.8|7055|7053.9|7051.1|18
1628098470000|2021-08-04 17:34:30|7056.4|7053.6|7058.8|7056|7058.8|7056|7055.9|7053.1|15
1628098480000|2021-08-04 17:34:40|7058.4|7055.6|7060.8|7058|7061.8|7059|7057.4|7054.6|54
1628098490000|2021-08-04 17:34:50|7060.9|7058.1|7060.8|7058|7061.8|7059|7060.4|7057.6|3
1628098500000|2021-08-04 17:35:00|7060.3|7057.5|7059.8|7057|7060.8|7058|7059.4|7056.6|10
1628098510000|2021-08-04 17:35:10|7059.4|7056.6|7057.9|7055.1|7059.8|7057|7057.9|7055.1|6
1628098520000|2021-08-04 17:35:20|7058.4|7055.6|7056.4|7053.6|7058.4|7055.6|7056.4|7053.6|13
1628098530000|2021-08-04 17:35:30|7056.3|7053.5|7057.3|7054.5|7057.3|7054.5|7055.4|7052.6|12
1628098540000|2021-08-04 17:35:40|7056.8|7054|7055.8|7053|7056.9|7054.1|7055.3|7052.5|84
1628098550000|2021-08-04 17:35:50|7056.3|7053.5|7055.8|7053|7056.3|7053.5|7055.4|7052.6|5
1628098560000|2021-08-04 17:36:00|7055.4|7052.6|7054.3|7051.5|7055.4|7052.6|7053.8|7051|22
1628098570000|2021-08-04 17:36:10|7053.9|7051.1|7053.4|7050.6|7053.9|7051.1|7053.4|7050.6|1
1628098580000|2021-08-04 17:36:20|7053.8|7051|7053.8|7051|7053.8|7051|7053.4|7050.6|3
1628098590000|2021-08-04 17:36:30|7053.4|7050.6|7052.4|7049.6|7053.4|7050.6|7051.9|7049.1|18
1628098600000|2021-08-04 17:36:40|7052|7049.2|7049.4|7046.6|7052.3|7049.5|7049.3|7046.5|16
1628098610000|2021-08-04 17:36:50|7049.8|7047|7048.8|7046|7049.8|7047|7048.4|7045.6|11
1628098620000|2021-08-04 17:37:00|7048.9|7046.1|7050.8|7048|7052.3|7049.5|7048.8|7046|19
1628098630000|2021-08-04 17:37:10|7050.4|7047.6|7049.8|7047|7050.8|7048|7049.4|7046.6|1
1628098640000|2021-08-04 17:37:20|7049.4|7046.6|7049.8|7047|7049.8|7047|7049.4|7046.6|3
1628098650000|2021-08-04 17:37:30|7049.4|7046.6|7048.9|7046.1|7049.4|7046.6|7048.9|7046.1|6
1628098660000|2021-08-04 17:37:40|7048.7|7045.9|7048.8|7046|7049.3|7046.5|7047.9|7045.1|10
1628098670000|2021-08-04 17:37:50|7048.4|7045.6|7047.3|7044.5|7048.7|7045.9|7047.3|7044.5|6
1628098680000|2021-08-04 17:38:00|7047.7|7044.9|7047.8|7045|7047.8|7045|7047.7|7044.9|2
1628098690000|2021-08-04 17:38:10|7048.6|7045.8|7049.3|7046.5|7049.7|7046.9|7048.6|7045.8|12
1628098700000|2021-08-04 17:38:20|7049.7|7046.9|7050.8|7048|7050.8|7048|7049.3|7046.5|6
1628098710000|2021-08-04 17:38:30|7051.4|7048.6|7051.3|7048.5|7051.4|7048.6|7050.9|7048.1|11
1628098720000|2021-08-04 17:38:40|7050.9|7048.1|7050.4|7047.6|7050.9|7048.1|7048.8|7046|43
1628098730000|2021-08-04 17:38:50|7050.7|7047.9|7050.8|7048|7051.2|7048.4|7050.4|7047.6|8
1628098740000|2021-08-04 17:39:00|7051.7|7048.9|7052.3|7049.5|7052.8|7050|7051.7|7048.9|9
1628098750000|2021-08-04 17:39:10|7051.9|7049.1|7051.4|7048.6|7052.3|7049.5|7050.9|7048.1|5
1628098760000|2021-08-04 17:39:20|7051|7048.2|7050.4|7047.6|7051.8|7049|7049.9|7047.1|34
1628098770000|2021-08-04 17:39:30|7050.8|7048|7050.8|7048|7051.4|7048.6|7050.8|7048|10
1628098780000|2021-08-04 17:39:40|7050.3|7047.5|7047.8|7045|7050.3|7047.5|7046.4|7043.6|54
1628098790000|2021-08-04 17:39:50|7047.4|7044.6|7047.8|7045|7047.8|7045|7046.8|7044|2
1628098800000|2021-08-04 17:40:00|7047.9|7045.1|7047.8|7045|7048.8|7046|7047.8|7045|8
1628098810000|2021-08-04 17:40:10|7048.4|7045.6|7045.9|7043.1|7048.4|7045.6|7045.9|7043.1|14
1628098820000|2021-08-04 17:40:20|7046|7043.2|7044.3|7041.5|7046.4|7043.6|7043.9|7041.1|64
1628098830000|2021-08-04 17:40:30|7044.4|7041.6|7044.9|7042.1|7044.9|7042.1|7043|7040.2|183
1628098840000|2021-08-04 17:40:40|7044.8|7042|7045.8|7043|7045.8|7043|7044.8|7042|13
1628098850000|2021-08-04 17:40:50|7046.2|7043.4|7046.8|7044|7048|7045.2|7045.8|7043|38
1628098860000|2021-08-04 17:41:00|7046.9|7044.1|7047.4|7044.6|7047.8|7045|7046.9|7044.1|16
1628098870000|2021-08-04 17:41:10|7046.9|7044.1|7046.8|7044|7046.9|7044.1|7046.8|7044|3
1628098880000|2021-08-04 17:41:20|7046.4|7043.6|7047.8|7045|7048.8|7046|7046.4|7043.6|9
1628098890000|2021-08-04 17:41:30|7048|7045.2|7046.4|7043.6|7048.4|7045.6|7046.4|7043.6|7
1628098900000|2021-08-04 17:41:40|7046|7043.2|7047|7044.2|7047.4|7044.6|7045.9|7043.1|37
1628098910000|2021-08-04 17:41:50|7046.8|7044|7047.9|7045.1|7048.2|7045.4|7045.8|7043|140
1628098920000|2021-08-04 17:42:00|7047.8|7045|7047.8|7045|7047.8|7045|7047.8|7045|7
1628098930000|2021-08-04 17:42:10|7047.4|7044.6|7046.8|7044|7047.8|7045|7046.8|7044|5
1628098940000|2021-08-04 17:42:20|7045.9|7043.1|7045.4|7042.6|7045.9|7043.1|7044.8|7042|10
1628098950000|2021-08-04 17:42:30|7045.8|7043|7045.9|7043.1|7045.9|7043.1|7044.8|7042|8
1628098960000|2021-08-04 17:42:40|7044.9|7042.1|7044.8|7042|7045.3|7042.5|7044.8|7042|13
1628098970000|2021-08-04 17:42:50|7044.9|7042.1|7045.8|7043|7045.8|7043|7044.9|7042.1|6
1628098980000|2021-08-04 17:43:00|7044.9|7042.1|7044.8|7042|7044.9|7042.1|7044.8|7042|22
1628098990000|2021-08-04 17:43:10|7045|7042.2|7045.8|7043|7045.8|7043|7045|7042.2|1
1628099000000|2021-08-04 17:43:20|7044.9|7042.1|7045.8|7043|7045.8|7043|7044.8|7042|11
1628099010000|2021-08-04 17:43:30|7045.9|7043.1|7046.8|7044|7046.8|7044|7045.8|7043|1
1628099020000|2021-08-04 17:43:40|7046.4|7043.6|7048.4|7045.6|7048.8|7046|7046.4|7043.6|3
1628099030000|2021-08-04 17:43:50|7048|7045.2|7047.8|7045|7048|7045.2|7047.4|7044.6|0
1628099040000|2021-08-04 17:44:00|7048.4|7045.6|7047.8|7045|7048.4|7045.6|7047.8|7045|11
1628099050000|2021-08-04 17:44:10|7048.2|7045.4|7048.8|7046|7049.3|7046.5|7047.8|7045|0
1628099060000|2021-08-04 17:44:20|7048.4|7045.6|7047.8|7045|7048.4|7045.6|7047.8|7045|1
1628099070000|2021-08-04 17:44:30|||||||||10
1628099080000|2021-08-04 17:44:40|7047.9|7045.1|7048.8|7046|7048.8|7046|7047.9|7045.1|6
1628099090000|2021-08-04 17:44:50|7049.7|7046.9|7049.8|7047|7049.8|7047|7049.3|7046.5|3
1628099100000|2021-08-04 17:45:00|7050.2|7047.4|7052.4|7049.6|7053.8|7051|7050.2|7047.4|54
1628099110000|2021-08-04 17:45:10|7051.9|7049.1|7054.8|7052|7054.9|7052.1|7051.4|7048.6|35
1628099120000|2021-08-04 17:45:20|7054.9|7052.1|7053.3|7050.5|7054.9|7052.1|7052.8|7050|51
1628099130000|2021-08-04 17:45:30|7052.8|7050|7051.8|7049|7053.3|7050.5|7051.8|7049|19
1628099140000|2021-08-04 17:45:40|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|2
1628099150000|2021-08-04 17:45:50|7051.8|7049|7050.3|7047.5|7051.8|7049|7049.8|7047|15
1628099160000|2021-08-04 17:46:00|7049.9|7047.1|7052.9|7050.1|7052.9|7050.1|7049.9|7047.1|14
1628099170000|2021-08-04 17:46:10|7053.3|7050.5|7052.4|7049.6|7053.3|7050.5|7052.4|7049.6|1
1628099180000|2021-08-04 17:46:20|7052.8|7050|7052.9|7050.1|7052.9|7050.1|7052.4|7049.6|1
1628099190000|2021-08-04 17:46:30|7052.8|7050|7053.8|7051|7054.4|7051.6|7052.8|7050|1
1628099200000|2021-08-04 17:46:40|7054.8|7052|7054.8|7052|7055.8|7053|7054|7051.2|25
1628099210000|2021-08-04 17:46:50|7054|7051.2|7053.3|7050.5|7054|7051.2|7051.4|7048.6|45
1628099220000|2021-08-04 17:47:00|7053.8|7051|7055.3|7052.5|7055.3|7052.5|7052.8|7050|32
1628099230000|2021-08-04 17:47:10|7055.8|7053|7055.8|7053|7056.8|7054|7054.9|7052.1|11
1628099240000|2021-08-04 17:47:20|7055.4|7052.6|7054.3|7051.5|7055.4|7052.6|7053.9|7051.1|3
1628099250000|2021-08-04 17:47:30|7054.9|7052.1|7055.4|7052.6|7055.4|7052.6|7054.9|7052.1|5
1628099260000|2021-08-04 17:47:40|7055|7052.2|7055.4|7052.6|7055.4|7052.6|7054.8|7052|4
1628099270000|2021-08-04 17:47:50|7055|7052.2|7053.9|7051.1|7055.4|7052.6|7053.4|7050.6|3
1628099280000|2021-08-04 17:48:00|7053.8|7051|7054.9|7052.1|7055.8|7053|7053.4|7050.6|30
1628099290000|2021-08-04 17:48:10|7055.3|7052.5|7054.9|7052.1|7055.3|7052.5|7054.9|7052.1|3
1628099300000|2021-08-04 17:48:20|7055.3|7052.5|7055.7|7052.9|7055.7|7052.9|7055.3|7052.5|1
1628099310000|2021-08-04 17:48:30|7055.8|7053|7054.7|7051.9|7055.8|7053|7053.4|7050.6|14
1628099320000|2021-08-04 17:48:40|7054.3|7051.5|7053.8|7051|7054.4|7051.6|7053.8|7051|5
1628099330000|2021-08-04 17:48:50|7054.2|7051.4|7054.8|7052|7054.8|7052|7053.8|7051|6
1628099340000|2021-08-04 17:49:00|7054.3|7051.5|7054.4|7051.6|7054.8|7052|7054.3|7051.5|6
1628099350000|2021-08-04 17:49:10|7053.8|7051|7052.8|7050|7053.8|7051|7052.4|7049.6|11
1628099360000|2021-08-04 17:49:20|7052.9|7050.1|7056.3|7053.5|7056.3|7053.5|7052.9|7050.1|12
1628099370000|2021-08-04 17:49:30|7055.8|7053|7056.8|7054|7057.2|7054.4|7055.8|7053|9
1628099380000|2021-08-04 17:49:40|7056.3|7053.5|7057.4|7054.6|7058.3|7055.5|7056.3|7053.5|8
1628099390000|2021-08-04 17:49:50|7057|7054.2|7056.4|7053.6|7057.3|7054.5|7055.8|7053|32
1628099400000|2021-08-04 17:50:00|7056.3|7053.5|7056.3|7053.5|7056.7|7053.9|7055.8|7053|6
1628099410000|2021-08-04 17:50:10|7056.8|7054|7055.4|7052.6|7056.8|7054|7055.4|7052.6|9
1628099420000|2021-08-04 17:50:20|7055.8|7053|7053.8|7051|7055.8|7053|7053.8|7051|14
1628099430000|2021-08-04 17:50:30|7054.7|7051.9|7053.8|7051|7054.7|7051.9|7053.4|7050.6|21
1628099440000|2021-08-04 17:50:40|7053.4|7050.6|7052.8|7050|7053.4|7050.6|7052.8|7050|0
1628099450000|2021-08-04 17:50:50|7052.9|7050.1|7053.3|7050.5|7053.7|7050.9|7052.8|7050|9
1628099460000|2021-08-04 17:51:00|7052.8|7050|7052.8|7050|7053.8|7051|7052.8|7050|2
1628099470000|2021-08-04 17:51:10|7052|7049.2|7051.3|7048.5|7052.3|7049.5|7051.3|7048.5|16
1628099480000|2021-08-04 17:51:20|7051.9|7049.1|7052.4|7049.6|7052.8|7050|7051.9|7049.1|4
1628099490000|2021-08-04 17:51:30|7052.9|7050.1|7053.4|7050.6|7054.4|7051.6|7052.9|7050.1|3
1628099500000|2021-08-04 17:51:40|7053.8|7051|7053.9|7051.1|7055.2|7052.4|7053.8|7051|19
1628099510000|2021-08-04 17:51:50|7053.8|7051|7051.3|7048.5|7053.8|7051|7050.9|7048.1|8
1628099520000|2021-08-04 17:52:00|7051.4|7048.6|7051.4|7048.6|7052.2|7049.4|7051.4|7048.6|12
1628099530000|2021-08-04 17:52:10|7050.9|7048.1|7051.3|7048.5|7051.3|7048.5|7050.8|7048|4
1628099540000|2021-08-04 17:52:20|7050.9|7048.1|7049.8|7047|7050.9|7048.1|7049.8|7047|10
1628099550000|2021-08-04 17:52:30|7049.9|7047.1|7052.3|7049.5|7052.3|7049.5|7049.8|7047|11
1628099560000|2021-08-04 17:52:40|7051.8|7049|7052.8|7050|7052.8|7050|7051.8|7049|2
1628099570000|2021-08-04 17:52:50|7053.3|7050.5|7052.9|7050.1|7053.3|7050.5|7052.9|7050.1|1
1628099580000|2021-08-04 17:53:00|7052.8|7050|7052.8|7050|7052.8|7050|7051.9|7049.1|14
1628099590000|2021-08-04 17:53:10|7052.4|7049.6|7052.8|7050|7052.9|7050.1|7052.4|7049.6|8
1628099600000|2021-08-04 17:53:20|7052.4|7049.6|7051.9|7049.1|7052.4|7049.6|7051.9|7049.1|2
1628099610000|2021-08-04 17:53:30|7052.7|7049.9|7054.4|7051.6|7054.8|7052|7052.7|7049.9|11
1628099620000|2021-08-04 17:53:40|7054.8|7052|7056.8|7054|7056.8|7054|7054.4|7051.6|12
1628099630000|2021-08-04 17:53:50|7056.4|7053.6|7057.3|7054.5|7057.8|7055|7055.9|7053.1|5
1628099640000|2021-08-04 17:54:00|7057.4|7054.6|7060.9|7058.1|7061.9|7059.1|7057|7054.2|187
1628099650000|2021-08-04 17:54:10|7060.8|7058|7060.8|7058|7061.3|7058.5|7059.9|7057.1|10
1628099660000|2021-08-04 17:54:20|7060.4|7057.6|7061.8|7059|7061.8|7059|7060.4|7057.6|8
1628099670000|2021-08-04 17:54:30|7061.7|7058.9|7061.3|7058.5|7061.9|7059.1|7060.8|7058|55
1628099680000|2021-08-04 17:54:40|7061.8|7059|7061.4|7058.6|7061.8|7059|7060.8|7058|4
1628099690000|2021-08-04 17:54:50|7060.8|7058|7059.8|7057|7061.7|7058.9|7059.8|7057|15
1628099700000|2021-08-04 17:55:00|7058.9|7056.1|7058.4|7055.6|7059.8|7057|7057.8|7055|48
1628099710000|2021-08-04 17:55:10|7057.9|7055.1|7055.8|7053|7057.9|7055.1|7055.3|7052.5|38
1628099720000|2021-08-04 17:55:20|7055.4|7052.6|7054.4|7051.6|7055.8|7053|7054.4|7051.6|32
1628099730000|2021-08-04 17:55:30|7054.8|7052|7055.3|7052.5|7055.3|7052.5|7053.8|7051|9
1628099740000|2021-08-04 17:55:40|7054.9|7052.1|7054.9|7052.1|7055.3|7052.5|7054.8|7052|12
1628099750000|2021-08-04 17:55:50|7054.8|7052|7054.8|7052|7054.8|7052|7054.8|7052|4
1628099760000|2021-08-04 17:56:00|7054.9|7052.1|7060.2|7057.4|7060.2|7057.4|7054.9|7052.1|47
1628099770000|2021-08-04 17:56:10|7059.8|7057|7058.9|7056.1|7059.8|7057|7058.9|7056.1|10
1628099780000|2021-08-04 17:56:20|7058.8|7056|7058.8|7056|7059.3|7056.5|7058.8|7056|2
1628099790000|2021-08-04 17:56:30|7058.3|7055.5|7058.8|7056|7058.8|7056|7058.3|7055.5|4
1628099800000|2021-08-04 17:56:40|7057.9|7055.1|7057.8|7055|7057.9|7055.1|7057.8|7055|5
1628099810000|2021-08-04 17:56:50|7057.7|7054.9|7057.3|7054.5|7057.7|7054.9|7057.3|7054.5|5
1628099820000|2021-08-04 17:57:00|7056.8|7054|7057.8|7055|7057.8|7055|7056.8|7054|11
1628099830000|2021-08-04 17:57:10|7057.4|7054.6|7056.9|7054.1|7057.4|7054.6|7056.9|7054.1|5
1628099840000|2021-08-04 17:57:20|7057.2|7054.4|7057.3|7054.5|7057.3|7054.5|7056.9|7054.1|11
1628099850000|2021-08-04 17:57:30|7057.8|7055|7059.7|7056.9|7059.7|7056.9|7057.8|7055|85
1628099860000|2021-08-04 17:57:40|7058.9|7056.1|7058.8|7056|7059.4|7056.6|7058.8|7056|17
1628099870000|2021-08-04 17:57:50|7058.9|7056.1|7060.8|7058|7060.9|7058.1|7058.9|7056.1|10
1628099880000|2021-08-04 17:58:00|7059.9|7057.1|7058.8|7056|7060.3|7057.5|7058.8|7056|3
1628099890000|2021-08-04 17:58:10|7058.4|7055.6|7057.8|7055|7058.8|7056|7057.8|7055|13
1628099900000|2021-08-04 17:58:20|7056.8|7054|7057.8|7055|7057.8|7055|7055.9|7053.1|79
1628099910000|2021-08-04 17:58:30|7057.4|7054.6|7057.8|7055|7057.8|7055|7056.8|7054|84
1628099920000|2021-08-04 17:58:40|7057.4|7054.6|7056.9|7054.1|7057.4|7054.6|7056.9|7054.1|9
1628099930000|2021-08-04 17:58:50|7056.8|7054|7056.8|7054|7056.9|7054.1|7056.8|7054|10
1628099940000|2021-08-04 17:59:00|7055.9|7053.1|7058.9|7056.1|7058.9|7056.1|7055.9|7053.1|100
1628099950000|2021-08-04 17:59:10|7058.8|7056|7058.4|7055.6|7058.9|7056.1|7058.4|7055.6|38
1628099960000|2021-08-04 17:59:20|7057.9|7055.1|7058.9|7056.1|7059.8|7057|7057.9|7055.1|32
1628099970000|2021-08-04 17:59:30|7059.8|7057|7061.3|7058.5|7061.9|7059.1|7059.8|7057|568
1628099980000|2021-08-04 17:59:40|7060.9|7058.1|7060|7057.2|7061.8|7059|7060|7057.2|64
1628099990000|2021-08-04 17:59:50|7059.3|7056.5|7059.2|7056.4|7059.7|7056.9|7057.9|7055.1|821
1628100000000|2021-08-04 18:00:00|7059.9|7057.1|7058.2|7055.4|7059.9|7057.1|7058.2|7055.4|54
1628100010000|2021-08-04 18:00:10|7058.6|7055.8|7058.5|7055.7|7058.6|7055.8|7058.5|7055.7|30
1628100020000|2021-08-04 18:00:20|7058.7|7055.9|7058.7|7055.9|7059|7056.2|7057.2|7054.4|55
1628100030000|2021-08-04 18:00:30|7058.5|7055.7|7058.7|7055.9|7058.7|7055.9|7058.2|7055.4|35
1628100040000|2021-08-04 18:00:40|7058.5|7055.7|7057.7|7054.9|7058.5|7055.7|7057.7|7054.9|8
1628100050000|2021-08-04 18:00:50|7057.3|7054.5|7056.9|7054.1|7057.7|7054.9|7056.9|7054.1|18
1628100060000|2021-08-04 18:01:00|7056.7|7053.9|7054.8|7052|7056.7|7053.9|7054.8|7052|43
1628100070000|2021-08-04 18:01:10|7054.9|7052.1|7055.7|7052.9|7055.7|7052.9|7054.8|7052|5
1628100080000|2021-08-04 18:01:20|7055.4|7052.6|7055.8|7053|7055.8|7053|7055.4|7052.6|0
1628100090000|2021-08-04 18:01:30|7055.4|7052.6|7055.7|7052.9|7055.7|7052.9|7054.8|7052|83
1628100100000|2021-08-04 18:01:40|7055.9|7053.1|7055.3|7052.5|7055.9|7053.1|7055.3|7052.5|6
1628100110000|2021-08-04 18:01:50|7055.2|7052.4|7055.3|7052.5|7055.3|7052.5|7054.8|7052|6
1628100120000|2021-08-04 18:02:00|7054.9|7052.1|7051.2|7048.4|7054.9|7052.1|7049.8|7047|98
1628100130000|2021-08-04 18:02:10|7051.8|7049|7051.7|7048.9|7052.8|7050|7051.3|7048.5|32
1628100140000|2021-08-04 18:02:20|7051.8|7049|7053.7|7050.9|7053.7|7050.9|7051.8|7049|11
1628100150000|2021-08-04 18:02:30|7053.3|7050.5|7054.7|7051.9|7054.7|7051.9|7052.8|7050|18
1628100160000|2021-08-04 18:02:40|||||||||1
1628100170000|2021-08-04 18:02:50|7053.8|7051|7053.8|7051|7054.7|7051.9|7053.8|7051|22
1628100180000|2021-08-04 18:03:00|7054.2|7051.4|7053.8|7051|7054.2|7051.4|7053.8|7051|43
1628100190000|2021-08-04 18:03:10|7053.7|7050.9|7053.7|7050.9|7053.7|7050.9|7053.2|7050.4|34
1628100200000|2021-08-04 18:03:20|7053.3|7050.5|7052.7|7049.9|7053.7|7050.9|7052.7|7049.9|14
1628100210000|2021-08-04 18:03:30|7052.8|7050|7052.7|7049.9|7053.2|7050.4|7052.7|7049.9|22
1628100220000|2021-08-04 18:03:40|7051.7|7048.9|7051.2|7048.4|7052.7|7049.9|7049.8|7047|78
1628100230000|2021-08-04 18:03:50|7050.8|7048|7050.8|7048|7050.8|7048|7050.8|7048|17
1628100240000|2021-08-04 18:04:00|7050.7|7047.9|7049.7|7046.9|7050.7|7047.9|7049.7|7046.9|24
1628100250000|2021-08-04 18:04:10|7049.8|7047|7050.5|7047.7|7050.5|7047.7|7049.8|7047|21
1628100260000|2021-08-04 18:04:20|7050.8|7048|7050.4|7047.6|7050.8|7048|7050.4|7047.6|21
1628100270000|2021-08-04 18:04:30|7050.2|7047.4|7049.8|7047|7051.2|7048.4|7048.8|7046|31
1628100280000|2021-08-04 18:04:40|7048.8|7046|7048.8|7046|7049.8|7047|7048.8|7046|20
1628100290000|2021-08-04 18:04:50|7047.7|7044.9|7047.8|7045|7048.2|7045.4|7045.9|7043.1|77
1628100300000|2021-08-04 18:05:00|7047.7|7044.9|7046.7|7043.9|7048.8|7046|7045.3|7042.5|89
1628100310000|2021-08-04 18:05:10|7046.8|7044|7045.8|7043|7046.8|7044|7045.8|7043|7
1628100320000|2021-08-04 18:05:20|7046.2|7043.4|7047.8|7045|7048|7045.2|7045.8|7043|35
1628100330000|2021-08-04 18:05:30|7047.3|7044.5|7046.1|7043.3|7047.6|7044.8|7045.8|7043|155
1628100340000|2021-08-04 18:05:40|7046.5|7043.7|7045.3|7042.5|7046.6|7043.8|7045.3|7042.5|46
1628100350000|2021-08-04 18:05:50|7045.6|7042.8|7045.8|7043|7046.8|7044|7044.8|7042|36
1628100360000|2021-08-04 18:06:00|7046.1|7043.3|7046.3|7043.5|7046.6|7043.8|7045.8|7043|269
1628100370000|2021-08-04 18:06:10|7046.6|7043.8|7046.1|7043.3|7046.8|7044|7045.8|7043|30
1628100380000|2021-08-04 18:06:20|7046.8|7044|7045.1|7042.3|7046.8|7044|7044.8|7042|291
1628100390000|2021-08-04 18:06:30|7045.3|7042.5|7045.8|7043|7045.8|7043|7044.8|7042|65
1628100400000|2021-08-04 18:06:40|7046.6|7043.8|7046.8|7044|7047.3|7044.5|7046.6|7043.8|17
1628100410000|2021-08-04 18:06:50|7046.9|7044.1|7048.6|7045.8|7048.9|7046.1|7046.8|7044|48
1628100420000|2021-08-04 18:07:00|7047.8|7045|7048.8|7046|7048.8|7046|7047.8|7045|91
1628100430000|2021-08-04 18:07:10|7048.6|7045.8|7047.6|7044.8|7048.8|7046|7047.6|7044.8|36
1628100440000|2021-08-04 18:07:20|7048|7045.2|7051.6|7048.8|7052.1|7049.3|7048|7045.2|56
1628100450000|2021-08-04 18:07:30|7051.8|7049|7052.3|7049.5|7052.8|7050|7050.8|7048|25
1628100460000|2021-08-04 18:07:40|7052.8|7050|7052.8|7050|7052.8|7050|7051.9|7049.1|34
1628100470000|2021-08-04 18:07:50|7052.4|7049.6|7052.8|7050|7052.8|7050|7051.8|7049|19
1628100480000|2021-08-04 18:08:00|7052.6|7049.8|7049.9|7047.1|7052.6|7049.8|7049.8|7047|43
1628100490000|2021-08-04 18:08:10|7049.8|7047|7049.8|7047|7049.8|7047|7048.8|7046|34
1628100500000|2021-08-04 18:08:20|7049.9|7047.1|7050.8|7048|7051.4|7048.6|7049.8|7047|37
1628100510000|2021-08-04 18:08:30|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|15
1628100520000|2021-08-04 18:08:40|7051.4|7048.6|7051.3|7048.5|7051.8|7049|7050.8|7048|28
1628100530000|2021-08-04 18:08:50|7051.8|7049|7051.8|7049|7051.8|7049|7051.3|7048.5|19
1628100540000|2021-08-04 18:09:00|7052.1|7049.3|7052.8|7050|7053.3|7050.5|7052.1|7049.3|27
1628100550000|2021-08-04 18:09:10|7052.4|7049.6|7049.8|7047|7052.4|7049.6|7049.8|7047|52
1628100560000|2021-08-04 18:09:20|7049.6|7046.8|7049.4|7046.6|7049.8|7047|7048.9|7046.1|18
1628100570000|2021-08-04 18:09:30|7049.3|7046.5|7049.3|7046.5|7049.4|7046.6|7049|7046.2|65
1628100580000|2021-08-04 18:09:40|7049.4|7046.6|7049.9|7047.1|7049.9|7047.1|7049.4|7046.6|34
1628100590000|2021-08-04 18:09:50|7050.3|7047.5|7051.3|7048.5|7051.6|7048.8|7050.3|7047.5|17
1628100600000|2021-08-04 18:10:00|7050.9|7048.1|7050.8|7048|7051.3|7048.5|7050.4|7047.6|12
1628100610000|2021-08-04 18:10:10|7051.1|7048.3|7050.8|7048|7051.1|7048.3|7050.8|7048|18
1628100620000|2021-08-04 18:10:20|7050.6|7047.8|7048.6|7045.8|7050.6|7047.8|7048.6|7045.8|33
1628100630000|2021-08-04 18:10:30|7048.3|7045.5|7046.8|7044|7048.8|7046|7045.9|7043.1|23
1628100640000|2021-08-04 18:10:40|7046.3|7043.5|7046.8|7044|7047.8|7045|7045.8|7043|29
1628100650000|2021-08-04 18:10:50|7047.1|7044.3|7046.7|7043.9|7047.6|7044.8|7046.7|7043.9|16
1628100660000|2021-08-04 18:11:00|7047.1|7044.3|7047.7|7044.9|7048.1|7045.3|7047.1|7044.3|10
1628100670000|2021-08-04 18:11:10|7048.1|7045.3|7047.7|7044.9|7048.6|7045.8|7047.7|7044.9|30
1628100680000|2021-08-04 18:11:20|7047.9|7045.1|7047.9|7045.1|7048.6|7045.8|7047.9|7045.1|17
1628100690000|2021-08-04 18:11:30|7048.2|7045.4|7048.2|7045.4|7048.6|7045.8|7048.2|7045.4|32
1628100700000|2021-08-04 18:11:40|7048.6|7045.8|7048.2|7045.4|7048.7|7045.9|7047.9|7045.1|59
1628100710000|2021-08-04 18:11:50|7046.9|7044.1|7046.7|7043.9|7047.2|7044.4|7046.7|7043.9|32
1628100720000|2021-08-04 18:12:00|7047.1|7044.3|7048.7|7045.9|7048.7|7045.9|7046.7|7043.9|10
1628100730000|2021-08-04 18:12:10|7048.9|7046.1|7046.2|7043.4|7048.9|7046.1|7045.7|7042.9|58
1628100740000|2021-08-04 18:12:20|7046.6|7043.8|7046.1|7043.3|7046.6|7043.8|7045.7|7042.9|14
1628100750000|2021-08-04 18:12:30|7046.2|7043.4|7045.7|7042.9|7046.2|7043.4|7045.6|7042.8|15
1628100760000|2021-08-04 18:12:40|7046.1|7043.3|7046.1|7043.3|7046.7|7043.9|7045.7|7042.9|27
1628100770000|2021-08-04 18:12:50|7046.6|7043.8|7047.7|7044.9|7048.1|7045.3|7046.1|7043.3|14
1628100780000|2021-08-04 18:13:00|7047.6|7044.8|7047.6|7044.8|7048.1|7045.3|7047.6|7044.8|53
1628100790000|2021-08-04 18:13:10|7047.7|7044.9|7047.1|7044.3|7047.7|7044.9|7046.7|7043.9|29
1628100800000|2021-08-04 18:13:20|7047.6|7044.8|7047.7|7044.9|7047.7|7044.9|7047.6|7044.8|17
1628100810000|2021-08-04 18:13:30|7045.9|7043.1|7047.1|7044.3|7047.1|7044.3|7044.9|7042.1|95
1628100820000|2021-08-04 18:13:40|7046.7|7043.9|7047.6|7044.8|7047.6|7044.8|7046.7|7043.9|54
1628100830000|2021-08-04 18:13:50|7047.7|7044.9|7048.7|7045.9|7049.5|7046.7|7047.7|7044.9|29
1628100840000|2021-08-04 18:14:00|7049.1|7046.3|7051.6|7048.8|7051.7|7048.9|7048.7|7045.9|72
1628100850000|2021-08-04 18:14:10|7051.7|7048.9|7052.7|7049.9|7052.9|7050.1|7051.7|7048.9|62
1628100860000|2021-08-04 18:14:20|7052.6|7049.8|7052.2|7049.4|7052.6|7049.8|7051.7|7048.9|39
1628100870000|2021-08-04 18:14:30|7052.1|7049.3|7051.6|7048.8|7052.6|7049.8|7051.6|7048.8|18
1628100880000|2021-08-04 18:14:40|7051.7|7048.9|7051.1|7048.3|7052.1|7049.3|7050.7|7047.9|25
1628100890000|2021-08-04 18:14:50|7051.6|7048.8|7052.2|7049.4|7052.2|7049.4|7050.7|7047.9|34
1628100900000|2021-08-04 18:15:00|7052.1|7049.3|7052.1|7049.3|7054.1|7051.3|7051.7|7048.9|75
1628100910000|2021-08-04 18:15:10|7052.6|7049.8|7053.1|7050.3|7053.7|7050.9|7051.7|7048.9|22
1628100920000|2021-08-04 18:15:20|7052.7|7049.9|7047|7044.2|7052.7|7049.9|7047|7044.2|397
1628100930000|2021-08-04 18:15:30|7047.4|7044.6|7048|7045.2|7049.4|7046.6|7047|7044.2|91
1628100940000|2021-08-04 18:15:40|7048.4|7045.6|7048.7|7045.9|7049.2|7046.4|7048.4|7045.6|452
1628100950000|2021-08-04 18:15:50|7049.1|7046.3|7048.7|7045.9|7049.2|7046.4|7048.7|7045.9|46
1628100960000|2021-08-04 18:16:00|7049.4|7046.6|7049.7|7046.9|7050.9|7048.1|7049.2|7046.4|46
1628100970000|2021-08-04 18:16:10|7050.1|7047.3|7050.2|7047.4|7050.7|7047.9|7049.7|7046.9|25
1628100980000|2021-08-04 18:16:20|7050.6|7047.8|7051.2|7048.4|7051.2|7048.4|7050.2|7047.4|10
1628100990000|2021-08-04 18:16:30|7052.1|7049.3|7052.2|7049.4|7053.7|7050.9|7051.8|7049|18
1628101000000|2021-08-04 18:16:40|7051.7|7048.9|7051.7|7048.9|7052.2|7049.4|7051.3|7048.5|34
1628101010000|2021-08-04 18:16:50|7051.2|7048.4|7050.7|7047.9|7051.2|7048.4|7049.8|7047|3
1628101020000|2021-08-04 18:17:00|7050|7047.2|7052.3|7049.5|7052.7|7049.9|7049.3|7046.5|38
1628101030000|2021-08-04 18:17:10|7052.8|7050|7052.7|7049.9|7052.8|7050|7052.7|7049.9|0
1628101040000|2021-08-04 18:17:20|7052.8|7050|7056.3|7053.5|7056.7|7053.9|7051.8|7049|79
1628101050000|2021-08-04 18:17:30|7056.2|7053.4|7058.3|7055.5|7058.3|7055.5|7054.8|7052|16
1628101060000|2021-08-04 18:17:40|7058.7|7055.9|7058.7|7055.9|7060.8|7058|7058.7|7055.9|31
1628101070000|2021-08-04 18:17:50|7058.3|7055.5|7059.7|7056.9|7060.7|7057.9|7058.3|7055.5|45
1628101080000|2021-08-04 18:18:00|7060.1|7057.3|7060.2|7057.4|7060.7|7057.9|7059.7|7056.9|16
1628101090000|2021-08-04 18:18:10|7060.3|7057.5|7061.8|7059|7062|7059.2|7060|7057.2|125
1628101100000|2021-08-04 18:18:20|7061.1|7058.3|7061.3|7058.5|7063.8|7061|7060|7057.2|251
1628101110000|2021-08-04 18:18:30|7060.8|7058|7057.7|7054.9|7061.3|7058.5|7057.7|7054.9|38
1628101120000|2021-08-04 18:18:40|7057.8|7055|7057.8|7055|7057.8|7055|7057.8|7055|8
1628101130000|2021-08-04 18:18:50|7057.7|7054.9|7059.3|7056.5|7059.3|7056.5|7056.7|7053.9|33
1628101140000|2021-08-04 18:19:00|7059|7056.2|7056.8|7054|7059|7056.2|7056.8|7054|45
1628101150000|2021-08-04 18:19:10|7057.2|7054.4|7056.7|7053.9|7057.2|7054.4|7055.3|7052.5|25
1628101160000|2021-08-04 18:19:20|7056.3|7053.5|7056.7|7053.9|7056.7|7053.9|7055.7|7052.9|10
1628101170000|2021-08-04 18:19:30|7056.6|7053.8|7055.7|7052.9|7056.6|7053.8|7054.7|7051.9|11
1628101180000|2021-08-04 18:19:40|7055.2|7052.4|7052.3|7049.5|7055.2|7052.4|7052.3|7049.5|37
1628101190000|2021-08-04 18:19:50|7052.7|7049.9|7053.7|7050.9|7053.8|7051|7052.7|7049.9|61
1628101200000|2021-08-04 18:20:00|7053.8|7051|7053.3|7050.5|7054.8|7052|7053.3|7050.5|35
1628101210000|2021-08-04 18:20:10|7053.8|7051|7052.8|7050|7054.2|7051.4|7052.3|7049.5|43
1628101220000|2021-08-04 18:20:20|7053.6|7050.8|7052|7049.2|7054.2|7051.4|7051|7048.2|36
1628101230000|2021-08-04 18:20:30|7051.7|7048.9|7051.3|7048.5|7051.7|7048.9|7050.8|7048|33
1628101240000|2021-08-04 18:20:40|7051|7048.2|7049|7046.2|7051|7048.2|7049|7046.2|86
1628101250000|2021-08-04 18:20:50|7050|7047.2|7050.3|7047.5|7050.3|7047.5|7048.8|7046|27
1628101260000|2021-08-04 18:21:00|7050|7047.2|7050.8|7048|7050.8|7048|7050|7047.2|32
1628101270000|2021-08-04 18:21:10|7051.3|7048.5|7048.8|7046|7052|7049.2|7048.8|7046|146
1628101280000|2021-08-04 18:21:20|7048.7|7045.9|7046.5|7043.7|7048.7|7045.9|7046.5|7043.7|34
1628101290000|2021-08-04 18:21:30|7046.8|7044|7047.8|7045|7047.8|7045|7046|7043.2|28
1628101300000|2021-08-04 18:21:40|7048|7045.2|7046.8|7044|7048|7045.2|7046|7043.2|22
1628101310000|2021-08-04 18:21:50|7047.3|7044.5|7047.8|7045|7048.5|7045.7|7047|7044.2|48
1628101320000|2021-08-04 18:22:00|7048|7045.2|7048.3|7045.5|7048.5|7045.7|7046.9|7044.1|40
1628101330000|2021-08-04 18:22:10|7048.7|7045.9|7047.9|7045.1|7049.9|7047.1|7047.9|7045.1|50
1628101340000|2021-08-04 18:22:20|7048.3|7045.5|7047.8|7045|7048.3|7045.5|7047.8|7045|13
1628101350000|2021-08-04 18:22:30|7047.9|7045.1|7048.4|7045.6|7049.3|7046.5|7047.9|7045.1|15
1628101360000|2021-08-04 18:22:40|7048.8|7046|7049.7|7046.9|7049.7|7046.9|7048.8|7046|11
1628101370000|2021-08-04 18:22:50|7048.9|7046.1|7047.8|7045|7048.9|7046.1|7047.8|7045|25
1628101380000|2021-08-04 18:23:00|7048.3|7045.5|7047.3|7044.5|7048.3|7045.5|7046.9|7044.1|291
1628101390000|2021-08-04 18:23:10|7047.8|7045|7046.9|7044.1|7047.8|7045|7046.9|7044.1|34
1628101400000|2021-08-04 18:23:20|7046.8|7044|7046.9|7044.1|7046.9|7044.1|7044.9|7042.1|166
1628101410000|2021-08-04 18:23:30|7046.8|7044|7046.8|7044|7046.9|7044.1|7046.6|7043.8|3
1628101420000|2021-08-04 18:23:40|7046.4|7043.6|7044.9|7042.1|7046.9|7044.1|7044.9|7042.1|77
1628101430000|2021-08-04 18:23:50|7042.9|7040.1|7042.1|7039.3|7042.9|7040.1|7041.1|7038.3|51
1628101440000|2021-08-04 18:24:00|7041.9|7039.1|7041.1|7038.3|7043.9|7041.1|7040.6|7037.8|91
1628101450000|2021-08-04 18:24:10|7040.6|7037.8|7041.4|7038.6|7041.4|7038.6|7040.4|7037.6|11
1628101460000|2021-08-04 18:24:20|7041.8|7039|7039.6|7036.8|7041.9|7039.1|7038.6|7035.8|206
1628101470000|2021-08-04 18:24:30|7039.9|7037.1|7039.4|7036.6|7040.1|7037.3|7038.9|7036.1|43
1628101480000|2021-08-04 18:24:40|7039.9|7037.1|7038.9|7036.1|7039.9|7037.1|7037.9|7035.1|28
1628101490000|2021-08-04 18:24:50|7039.1|7036.3|7044.6|7041.8|7044.6|7041.8|7039.1|7036.3|172
1628101500000|2021-08-04 18:25:00|7044.4|7041.6|7051.3|7048.5|7051.8|7049|7044.1|7041.3|104
1628101510000|2021-08-04 18:25:10|7050.9|7048.1|7047.8|7045|7050.9|7048.1|7047.8|7045|159
1628101520000|2021-08-04 18:25:20|7046.9|7044.1|7046.9|7044.1|7049.8|7047|7046.9|7044.1|88
1628101530000|2021-08-04 18:25:30|7047.1|7044.3|7045.3|7042.5|7047.8|7045|7044.9|7042.1|84
1628101540000|2021-08-04 18:25:40|7045.8|7043|7045.3|7042.5|7046.8|7044|7044.9|7042.1|124
1628101550000|2021-08-04 18:25:50|7045.7|7042.9|7045.3|7042.5|7045.8|7043|7044.9|7042.1|66
1628101560000|2021-08-04 18:26:00|7044.9|7042.1|7045.4|7042.6|7045.9|7043.1|7044.6|7041.8|140
1628101570000|2021-08-04 18:26:10|7044.9|7042.1|7041.7|7038.9|7045.3|7042.5|7041.3|7038.5|40
1628101580000|2021-08-04 18:26:20|7041.8|7039|7039.9|7037.1|7041.8|7039|7039.6|7036.8|94
1628101590000|2021-08-04 18:26:30|7040.3|7037.5|7042.4|7039.6|7042.9|7040.1|7039.9|7037.1|125
1628101600000|2021-08-04 18:26:40|7041.9|7039.1|7039.9|7037.1|7041.9|7039.1|7038.9|7036.1|260
1628101610000|2021-08-04 18:26:50|7039.1|7036.3|7044.9|7042.1|7044.9|7042.1|7038.8|7036|135
1628101620000|2021-08-04 18:27:00|7044.6|7041.8|7047.6|7044.8|7047.9|7045.1|7043.9|7041.1|268
1628101630000|2021-08-04 18:27:10|7047.1|7044.3|7043.6|7040.8|7047.1|7044.3|7043.1|7040.3|132
1628101640000|2021-08-04 18:27:20|7042.9|7040.1|7041.9|7039.1|7043.9|7041.1|7041.9|7039.1|133
1628101650000|2021-08-04 18:27:30|7042.4|7039.6|7038.6|7035.8|7044.9|7042.1|7038.6|7035.8|453
1628101660000|2021-08-04 18:27:40|7038.2|7035.4|7032.6|7029.8|7038.4|7035.6|7032.2|7029.4|1705
1628101670000|2021-08-04 18:27:50|7032.5|7029.7|7031.9|7029.1|7033.5|7030.7|7030.2|7027.4|431
1628101680000|2021-08-04 18:28:00|7032|7029.2|7032.2|7029.4|7037|7034.2|7032|7029.2|375
1628101690000|2021-08-04 18:28:10|7033|7030.2|7025.8|7023|7033|7030.2|7025.3|7022.5|374
1628101700000|2021-08-04 18:28:20|7026.2|7023.4|7030.2|7027.4|7030.2|7027.4|7025.3|7022.5|356
1628101710000|2021-08-04 18:28:30|7030.3|7027.5|7030.2|7027.4|7033.3|7030.5|7029.3|7026.5|371
1628101720000|2021-08-04 18:28:40|7030|7027.2|7029.2|7026.4|7030.3|7027.5|7029.2|7026.4|277
1628101730000|2021-08-04 18:28:50|7029.3|7026.5|7024.2|7021.4|7029.3|7026.5|7023.2|7020.4|330
1628101740000|2021-08-04 18:29:00|7024.7|7021.9|7026.2|7023.4|7028.3|7025.5|7024.5|7021.7|522
1628101750000|2021-08-04 18:29:10|7026.3|7023.5|7029.2|7026.4|7030.2|7027.4|7026.2|7023.4|406
1628101760000|2021-08-04 18:29:20|7029|7026.2|7032.9|7030.1|7033.2|7030.4|7029|7026.2|380
1628101770000|2021-08-04 18:29:30|7033|7030.2|7025.5|7022.7|7033|7030.2|7025.2|7022.4|625
1628101780000|2021-08-04 18:29:40|7025.9|7023.1|7029|7026.2|7029|7026.2|7025|7022.2|1466
1628101790000|2021-08-04 18:29:50|7030|7027.2|7030.5|7027.7|7032.2|7029.4|7030|7027.2|739
1628101800000|2021-08-04 18:30:00|7031|7028.2|7032|7029.2|7033|7030.2|7030.2|7027.4|805
1628101810000|2021-08-04 18:30:10|7032.8|7030|7034.5|7031.7|7035.9|7033.1|7032.8|7030|160
1628101820000|2021-08-04 18:30:20|7035|7032.2|7034.5|7031.7|7036.8|7034|7033.5|7030.7|132
1628101830000|2021-08-04 18:30:30|7034.9|7032.1|7031.5|7028.7|7034.9|7032.1|7031.5|7028.7|62
1628101840000|2021-08-04 18:30:40|7031|7028.2|7032.5|7029.7|7032.9|7030.1|7031|7028.2|20
1628101850000|2021-08-04 18:30:50|7032.9|7030.1|7034.9|7032.1|7034.9|7032.1|7031.9|7029.1|18
1628101860000|2021-08-04 18:31:00|7035|7032.2|7036.9|7034.1|7036.9|7034.1|7034.7|7031.9|57
1628101870000|2021-08-04 18:31:10|7037.9|7035.1|7035.8|7033|7037.9|7035.1|7035.8|7033|90
1628101880000|2021-08-04 18:31:20|7035.5|7032.7|7034.9|7032.1|7035.9|7033.1|7033.4|7030.6|82
1628101890000|2021-08-04 18:31:30|7035.3|7032.5|7035.3|7032.5|7036.9|7034.1|7034.9|7032.1|176
1628101900000|2021-08-04 18:31:40|7034.9|7032.1|7035.8|7033|7035.8|7033|7034.9|7032.1|35
1628101910000|2021-08-04 18:31:50|7035.7|7032.9|7034.9|7032.1|7035.8|7033|7034.9|7032.1|11
1628101920000|2021-08-04 18:32:00|7035.3|7032.5|7036.9|7034.1|7036.9|7034.1|7035.3|7032.5|16
1628101930000|2021-08-04 18:32:10|7036.2|7033.4|7035.9|7033.1|7037.9|7035.1|7035.9|7033.1|182
1628101940000|2021-08-04 18:32:20|7038|7035.2|7038.4|7035.6|7038.9|7036.1|7038|7035.2|35
1628101950000|2021-08-04 18:32:30|7038.5|7035.7|7039|7036.2|7039.9|7037.1|7038.4|7035.6|25
1628101960000|2021-08-04 18:32:40|7038.9|7036.1|7037.9|7035.1|7039.9|7037.1|7037.9|7035.1|181
1628101970000|2021-08-04 18:32:50|7037.5|7034.7|7038.3|7035.5|7038.3|7035.5|7037.5|7034.7|13
1628101980000|2021-08-04 18:33:00|7038.7|7035.9|7038.9|7036.1|7039.9|7037.1|7038.4|7035.6|112
1628101990000|2021-08-04 18:33:10|7038.5|7035.7|7037.9|7035.1|7038.9|7036.1|7037.5|7034.7|122
1628102000000|2021-08-04 18:33:20|7037.5|7034.7|7037.5|7034.7|7037.9|7035.1|7037.5|7034.7|98
1628102010000|2021-08-04 18:33:30|7037.9|7035.1|7035.9|7033.1|7037.9|7035.1|7035.4|7032.6|31
1628102020000|2021-08-04 18:33:40|7035.5|7032.7|7035.5|7032.7|7035.9|7033.1|7035.5|7032.7|8
1628102030000|2021-08-04 18:33:50|7035.9|7033.1|7035.5|7032.7|7035.9|7033.1|7035.5|7032.7|1
1628102040000|2021-08-04 18:34:00|7035.9|7033.1|7035|7032.2|7035.9|7033.1|7035|7032.2|24
1628102050000|2021-08-04 18:34:10|7034.9|7032.1|7036.4|7033.6|7036.7|7033.9|7034.9|7032.1|34
1628102060000|2021-08-04 18:34:20|7036.3|7033.5|7037.3|7034.5|7037.3|7034.5|7035.9|7033.1|26
1628102070000|2021-08-04 18:34:30|7036.9|7034.1|7036.3|7033.5|7037.4|7034.6|7035.9|7033.1|17
1628102080000|2021-08-04 18:34:40|7035.9|7033.1|7035.9|7033.1|7035.9|7033.1|7034.9|7032.1|25
1628102090000|2021-08-04 18:34:50|7034.9|7032.1|7035.3|7032.5|7035.4|7032.6|7034.9|7032.1|9
1628102100000|2021-08-04 18:35:00|7034.9|7032.1|7035.4|7032.6|7035.9|7033.1|7034.9|7032.1|3
1628102110000|2021-08-04 18:35:10|7035.8|7033|7034.9|7032.1|7035.9|7033.1|7034.9|7032.1|6
1628102120000|2021-08-04 18:35:20|7035.3|7032.5|7035.3|7032.5|7035.3|7032.5|7034.9|7032.1|2
1628102130000|2021-08-04 18:35:30|7034.9|7032.1|7034.3|7031.5|7034.9|7032.1|7033.9|7031.1|39
1628102140000|2021-08-04 18:35:40|7034.7|7031.9|7029.9|7027.1|7034.9|7032.1|7029.9|7027.1|81
1628102150000|2021-08-04 18:35:50|7030|7027.2|7030.9|7028.1|7030.9|7028.1|7030|7027.2|3
1628102160000|2021-08-04 18:36:00|7031|7028.2|7029.9|7027.1|7031|7028.2|7029|7026.2|13
1628102170000|2021-08-04 18:36:10|7030.9|7028.1|7028.4|7025.6|7031|7028.2|7027.9|7025.1|46
1628102180000|2021-08-04 18:36:20|7028.9|7026.1|7028.9|7026.1|7029.4|7026.6|7028.9|7026.1|1
1628102190000|2021-08-04 18:36:30|7029|7026.2|7029.3|7026.5|7029.4|7026.6|7028.9|7026.1|10
1628102200000|2021-08-04 18:36:40|7029.9|7027.1|7028.9|7026.1|7029.9|7027.1|7028.9|7026.1|3
1628102210000|2021-08-04 18:36:50|7029|7026.2|7029.8|7027|7029.8|7027|7029|7026.2|27
1628102220000|2021-08-04 18:37:00|7029.9|7027.1|7028.9|7026.1|7029.9|7027.1|7027.9|7025.1|14
1628102230000|2021-08-04 18:37:10|||||||||1
1628102240000|2021-08-04 18:37:20|7029.5|7026.7|7030.9|7028.1|7030.9|7028.1|7028.9|7026.1|41
1628102250000|2021-08-04 18:37:30|7030.5|7027.7|7030.8|7028|7030.8|7028|7029.9|7027.1|20
1628102260000|2021-08-04 18:37:40|7030.9|7028.1|7030.9|7028.1|7031.3|7028.5|7030.5|7027.7|2
1628102270000|2021-08-04 18:37:50|7030.3|7027.5|7028.5|7025.7|7030.3|7027.5|7027.9|7025.1|1186
1628102280000|2021-08-04 18:38:00|7028|7025.2|7026.9|7024.1|7028|7025.2|7026.5|7023.7|24
1628102290000|2021-08-04 18:38:10|7026.5|7023.7|7023.9|7021.1|7026.9|7024.1|7023.5|7020.7|13
1628102300000|2021-08-04 18:38:20|7024.3|7021.5|7024.1|7021.3|7025.1|7022.3|7023.1|7020.3|128
1628102310000|2021-08-04 18:38:30|7023.8|7021|7023.1|7020.3|7023.8|7021|7023.1|7020.3|51
1628102320000|2021-08-04 18:38:40|7022.4|7019.6|7021|7018.2|7023.1|7020.3|7020.6|7017.8|26
1628102330000|2021-08-04 18:38:50|7020.6|7017.8|7021.1|7018.3|7021.1|7018.3|7020.6|7017.8|6
1628102340000|2021-08-04 18:39:00|7021.9|7019.1|7022|7019.2|7022.1|7019.3|7021.1|7018.3|36
1628102350000|2021-08-04 18:39:10|7021.9|7019.1|7022.9|7020.1|7022.9|7020.1|7021.9|7019.1|62
1628102360000|2021-08-04 18:39:20|7023.5|7020.7|7023.5|7020.7|7023.9|7021.1|7022.9|7020.1|13
1628102370000|2021-08-04 18:39:30|7023.1|7020.3|7024|7021.2|7024|7021.2|7023|7020.2|31
1628102380000|2021-08-04 18:39:40|7024.1|7021.3|7024.1|7021.3|7025|7022.2|7024.1|7021.3|15
1628102390000|2021-08-04 18:39:50|7024.5|7021.7|7025.1|7022.3|7025.1|7022.3|7024.5|7021.7|13
1628102400000|2021-08-04 18:40:00|7025|7022.2|7025|7022.2|7025.1|7022.3|7025|7022.2|6
1628102410000|2021-08-04 18:40:10|7026|7023.2|7027|7024.2|7027|7024.2|7026|7023.2|10
1628102420000|2021-08-04 18:40:20|7025.6|7022.8|7024.1|7021.3|7025.6|7022.8|7024.1|7021.3|20
1628102430000|2021-08-04 18:40:30|7023.1|7020.3|7023.5|7020.7|7023.5|7020.7|7023.1|7020.3|6
1628102440000|2021-08-04 18:40:40|7023.1|7020.3|7023.1|7020.3|7023.1|7020.3|7023.1|7020.3|5
1628102450000|2021-08-04 18:40:50|7023.5|7020.7|7023.5|7020.7|7023.5|7020.7|7023.5|7020.7|11
1628102460000|2021-08-04 18:41:00|7023.1|7020.3|7023.5|7020.7|7023.5|7020.7|7023.1|7020.3|0
1628102470000|2021-08-04 18:41:10|7023.1|7020.3|7022.1|7019.3|7023.1|7020.3|7021.1|7018.3|58
1628102480000|2021-08-04 18:41:20|7022|7019.2|7022.1|7019.3|7022.1|7019.3|7022|7019.2|5
1628102490000|2021-08-04 18:41:30|7022.5|7019.7|7022.5|7019.7|7022.5|7019.7|7022.1|7019.3|11
1628102500000|2021-08-04 18:41:40|7022.1|7019.3|7024|7021.2|7024|7021.2|7022.1|7019.3|15
1628102510000|2021-08-04 18:41:50|7024.1|7021.3|7024.1|7021.3|7024.5|7021.7|7024.1|7021.3|14
1628102520000|2021-08-04 18:42:00|7024.5|7021.7|7023.1|7020.3|7024.5|7021.7|7023.1|7020.3|16
1628102530000|2021-08-04 18:42:10|7023.5|7020.7|7024.1|7021.3|7025|7022.2|7023.5|7020.7|21
1628102540000|2021-08-04 18:42:20|7024.5|7021.7|7024.5|7021.7|7025|7022.2|7024.5|7021.7|6
1628102550000|2021-08-04 18:42:30|7024|7021.2|7023.5|7020.7|7024.4|7021.6|7023.5|7020.7|16
1628102560000|2021-08-04 18:42:40|7023|7020.2|7023|7020.2|7023|7020.2|7022.5|7019.7|30
1628102570000|2021-08-04 18:42:50|7023.5|7020.7|7024|7021.2|7024|7021.2|7023.5|7020.7|14
1628102580000|2021-08-04 18:43:00|7023.1|7020.3|7023.5|7020.7|7023.5|7020.7|7023|7020.2|3
1628102590000|2021-08-04 18:43:10|7023|7020.2|7023|7020.2|7023.5|7020.7|7023|7020.2|1
1628102600000|2021-08-04 18:43:20|7023.5|7020.7|7023|7020.2|7024|7021.2|7023|7020.2|7
1628102610000|2021-08-04 18:43:30|7023.4|7020.6|7021|7018.2|7023.5|7020.7|7021|7018.2|7
1628102620000|2021-08-04 18:43:40|7021.1|7018.3|7021|7018.2|7021.1|7018.3|7021|7018.2|1
1628102630000|2021-08-04 18:43:50|7022|7019.2|7020.9|7018.1|7023|7020.2|7020.9|7018.1|25
1628102640000|2021-08-04 18:44:00|7021.5|7018.7|7022.5|7019.7|7022.5|7019.7|7021.5|7018.7|4
1628102650000|2021-08-04 18:44:10|7022.9|7020.1|7023.9|7021.1|7023.9|7021.1|7022.9|7020.1|4
1628102660000|2021-08-04 18:44:20|7023.8|7021|7023.5|7020.7|7023.9|7021.1|7023|7020.2|16
1628102670000|2021-08-04 18:44:30|7023.9|7021.1|7024.4|7021.6|7024.4|7021.6|7023.9|7021.1|2
1628102680000|2021-08-04 18:44:40|7023.9|7021.1|7024|7021.2|7025|7022.2|7023.9|7021.1|8
1628102690000|2021-08-04 18:44:50|7024.1|7021.3|7026.5|7023.7|7026.5|7023.7|7024.1|7021.3|45
1628102700000|2021-08-04 18:45:00|7026.4|7023.6|7026|7023.2|7026.4|7023.6|7026|7023.2|7
1628102710000|2021-08-04 18:45:10|7026.4|7023.6|7026.1|7023.3|7026.6|7023.8|7026.1|7023.3|20
1628102720000|2021-08-04 18:45:20|7025.9|7023.1|7024.5|7021.7|7025.9|7023.1|7024.5|7021.7|9
1628102730000|2021-08-04 18:45:30|7024.9|7022.1|7024|7021.2|7024.9|7022.1|7024|7021.2|19
1628102740000|2021-08-04 18:45:40|7024.1|7021.3|7023.5|7020.7|7024.5|7021.7|7023.1|7020.3|7
1628102750000|2021-08-04 18:45:50|7021.6|7018.8|7019.9|7017.1|7021.6|7018.8|7019.5|7016.7|37
1628102760000|2021-08-04 18:46:00|7020.5|7017.7|7020.9|7018.1|7020.9|7018.1|7020.5|7017.7|22
1628102770000|2021-08-04 18:46:10|7021.1|7018.3|7020.5|7017.7|7021.1|7018.3|7020.5|7017.7|4
1628102780000|2021-08-04 18:46:20|7018.9|7016.1|7016.9|7014.1|7019|7016.2|7016.1|7013.3|77
1628102790000|2021-08-04 18:46:30|7017.1|7014.3|7015.9|7013.1|7018|7015.2|7015|7012.2|84
1628102800000|2021-08-04 18:46:40|7016|7013.2|7013.5|7010.7|7016|7013.2|7012|7009.2|96
1628102810000|2021-08-04 18:46:50|7014|7011.2|7012.9|7010.1|7014.1|7011.3|7012|7009.2|67
1628102820000|2021-08-04 18:47:00|7013|7010.2|7014.1|7011.3|7014.1|7011.3|7012.1|7009.3|14
1628102830000|2021-08-04 18:47:10|7014.5|7011.7|7015.1|7012.3|7015.1|7012.3|7013.7|7010.9|10
1628102840000|2021-08-04 18:47:20|7016|7013.2|7017.1|7014.3|7017.5|7014.7|7016|7013.2|12
1628102850000|2021-08-04 18:47:30|7016.5|7013.7|7016.5|7013.7|7017.1|7014.3|7016.1|7013.3|13
1628102870000|2021-08-04 18:47:50|7016.1|7013.3|7015.1|7012.3|7016.1|7013.3|7015.1|7012.3|37
1628102880000|2021-08-04 18:48:00|7015.5|7012.7|7015.6|7012.8|7017.5|7014.7|7015.5|7012.7|34
1628102890000|2021-08-04 18:48:10|7015.5|7012.7|7016.1|7013.3|7016.1|7013.3|7015.5|7012.7|5
1628102900000|2021-08-04 18:48:20|7016|7013.2|7016|7013.2|7016.5|7013.7|7016|7013.2|6
1628102910000|2021-08-04 18:48:30|7015.2|7012.4|7015.5|7012.7|7016|7013.2|7014.1|7011.3|29
1628102920000|2021-08-04 18:48:40|7015.9|7013.1|7016|7013.2|7016|7013.2|7015.9|7013.1|0
1628102930000|2021-08-04 18:48:50|7015.1|7012.3|7015.1|7012.3|7015.5|7012.7|7015.1|7012.3|4
1628102940000|2021-08-04 18:49:00|7014.6|7011.8|7015.1|7012.3|7016|7013.2|7014.5|7011.7|13
1628102950000|2021-08-04 18:49:10|7015.5|7012.7|7015.5|7012.7|7015.5|7012.7|7015.5|7012.7|1
1628102960000|2021-08-04 18:49:20|7016.2|7013.4|7015|7012.2|7016.2|7013.4|7014.1|7011.3|77
1628102970000|2021-08-04 18:49:30|7015.1|7012.3|7016.1|7013.3|7016.1|7013.3|7015.1|7012.3|2
1628102980000|2021-08-04 18:49:40|7015.7|7012.9|7016.1|7013.3|7016.1|7013.3|7015.7|7012.9|2
1628102990000|2021-08-04 18:49:50|7017|7014.2|7015.7|7012.9|7017.1|7014.3|7015.7|7012.9|8
1628103000000|2021-08-04 18:50:00|7016.5|7013.7|7017.1|7014.3|7017.1|7014.3|7016.5|7013.7|9
1628103010000|2021-08-04 18:50:10|7017.5|7014.7|7019.1|7016.3|7019.1|7016.3|7017.5|7014.7|11
1628103020000|2021-08-04 18:50:20|7019.5|7016.7|7020.1|7017.3|7020.1|7017.3|7019.1|7016.3|36
1628103030000|2021-08-04 18:50:30|7019.7|7016.9|7020.5|7017.7|7020.5|7017.7|7018.5|7015.7|53
1628103040000|2021-08-04 18:50:40|7020.9|7018.1|7020.5|7017.7|7021.1|7018.3|7020.5|7017.7|2
1628103050000|2021-08-04 18:50:50|7020.1|7017.3|7018.1|7015.3|7020.5|7017.7|7018.1|7015.3|10
1628103060000|2021-08-04 18:51:00|7018.5|7015.7|7018.1|7015.3|7019|7016.2|7018.1|7015.3|5
1628103070000|2021-08-04 18:51:10|7017.7|7014.9|7018.1|7015.3|7018.1|7015.3|7017.1|7014.3|6
1628103080000|2021-08-04 18:51:20|7017.6|7014.8|7016.5|7013.7|7017.9|7015.1|7016.1|7013.3|26
1628103090000|2021-08-04 18:51:30|7016.1|7013.3|7016.5|7013.7|7017|7014.2|7016.1|7013.3|4
1628103110000|2021-08-04 18:51:50|7016.1|7013.3|7016.5|7013.7|7017|7014.2|7016.1|7013.3|7
1628103120000|2021-08-04 18:52:00|7016.1|7013.3|7016.1|7013.3|7016.5|7013.7|7016.1|7013.3|2
1628103130000|2021-08-04 18:52:10|7016.5|7013.7|7016.5|7013.7|7017|7014.2|7016.1|7013.3|2
1628103140000|2021-08-04 18:52:20|7016.1|7013.3|7016.5|7013.7|7016.5|7013.7|7016.1|7013.3|2
1628103150000|2021-08-04 18:52:30|7016.1|7013.3|7016.1|7013.3|7016.5|7013.7|7015.9|7013.1|13
1628103160000|2021-08-04 18:52:40|7016.5|7013.7|7016.5|7013.7|7016.5|7013.7|7016.5|7013.7|2
1628103170000|2021-08-04 18:52:50|7016.1|7013.3|7016.5|7013.7|7016.5|7013.7|7016.1|7013.3|2
1628103180000|2021-08-04 18:53:00|7016.1|7013.3|7016.5|7013.7|7016.5|7013.7|7016.1|7013.3|13
1628103190000|2021-08-04 18:53:10|7017|7014.2|7016.5|7013.7|7017|7014.2|7016.5|7013.7|2
1628103200000|2021-08-04 18:53:20|7016.1|7013.3|7016.5|7013.7|7017|7014.2|7016.1|7013.3|1
1628103210000|2021-08-04 18:53:30|7014.6|7011.8|7013.1|7010.3|7016|7013.2|7013|7010.2|57
1628103220000|2021-08-04 18:53:40|7013|7010.2|7013.1|7010.3|7013.1|7010.3|7013|7010.2|76
1628103230000|2021-08-04 18:53:50|||||||||1
1628103240000|2021-08-04 18:54:00|7013.2|7010.4|7016|7013.2|7016|7013.2|7013.2|7010.4|49
1628103250000|2021-08-04 18:54:10|7016.1|7013.3|7015.1|7012.3|7016.1|7013.3|7015.1|7012.3|4
1628103260000|2021-08-04 18:54:20|7015.5|7012.7|7017.5|7014.7|7018.1|7015.3|7015.1|7012.3|22
1628103270000|2021-08-04 18:54:30|7017.7|7014.9|7017.5|7014.7|7019.1|7016.3|7017.1|7014.3|12
1628103280000|2021-08-04 18:54:40|7018|7015.2|7015.1|7012.3|7018|7015.2|7013.2|7010.4|51
1628103290000|2021-08-04 18:54:50|||||||||3
1628103300000|2021-08-04 18:55:00|7015.5|7012.7|7015.1|7012.3|7015.5|7012.7|7015.1|7012.3|15
1628103310000|2021-08-04 18:55:10|7014.9|7012.1|7014.5|7011.7|7014.9|7012.1|7014.1|7011.3|1
1628103320000|2021-08-04 18:55:20|7014.1|7011.3|7014.1|7011.3|7014.1|7011.3|7014.1|7011.3|2
1628103330000|2021-08-04 18:55:30|7014.5|7011.7|7013.1|7010.3|7014.5|7011.7|7013.1|7010.3|19
1628103340000|2021-08-04 18:55:40|7013.5|7010.7|7014|7011.2|7014|7011.2|7013.1|7010.3|9
1628103350000|2021-08-04 18:55:50|7014.1|7011.3|7014|7011.2|7014.1|7011.3|7013|7010.2|31
1628103360000|2021-08-04 18:56:00|7014.1|7011.3|7014|7011.2|7014.1|7011.3|7014|7011.2|20
1628103370000|2021-08-04 18:56:10|7013.9|7011.1|7014|7011.2|7014|7011.2|7013|7010.2|16
1628103380000|2021-08-04 18:56:20|7014.1|7011.3|7013.5|7010.7|7014.1|7011.3|7013.1|7010.3|7
1628103390000|2021-08-04 18:56:30|7014|7011.2|7014|7011.2|7014|7011.2|7014|7011.2|1
1628103410000|2021-08-04 18:56:50|||||||||1
1628103420000|2021-08-04 18:57:00|7013.6|7010.8|7013.6|7010.8|7013.6|7010.8|7013.6|7010.8|8
1628103430000|2021-08-04 18:57:10|7013.5|7010.7|7014|7011.2|7014|7011.2|7013.5|7010.7|3
1628103440000|2021-08-04 18:57:20|7014.8|7012|7013.5|7010.7|7014.8|7012|7013|7010.2|37
1628103450000|2021-08-04 18:57:30|7013.1|7010.3|7014|7011.2|7014|7011.2|7013.1|7010.3|0
1628103460000|2021-08-04 18:57:40|7013.5|7010.7|7013.6|7010.8|7014|7011.2|7013.5|7010.7|2
1628103470000|2021-08-04 18:57:50|7013.2|7010.4|7013.1|7010.3|7013.2|7010.4|7013.1|7010.3|27
1628103480000|2021-08-04 18:58:00|||||||||3
1628103490000|2021-08-04 18:58:10|7013|7010.2|7013|7010.2|7013|7010.2|7013|7010.2|1
1628103500000|2021-08-04 18:58:20|||||||||31
1628103510000|2021-08-04 18:58:30|7012.5|7009.7|7013|7010.2|7013|7010.2|7012.5|7009.7|0
1628103530000|2021-08-04 18:58:50|||||||||1
1628103540000|2021-08-04 18:59:00|7012.1|7009.3|7012.5|7009.7|7012.5|7009.7|7012.1|7009.3|4
1628103550000|2021-08-04 18:59:10|7011|7008.2|7010.5|7007.7|7012|7009.2|7010|7007.2|436
1628103560000|2021-08-04 18:59:20|7010.9|7008.1|7011.1|7008.3|7011.5|7008.7|7010.9|7008.1|32
1628103570000|2021-08-04 18:59:30|7011.5|7008.7|7012.4|7009.6|7012.4|7009.6|7011.1|7008.3|24
1628103580000|2021-08-04 18:59:40|7012.5|7009.7|7012.5|7009.7|7012.5|7009.7|7012.5|7009.7|0
1628103590000|2021-08-04 18:59:50|7012.1|7009.3|7012.5|7009.7|7013|7010.2|7012.1|7009.3|8
1628103600000|2021-08-04 19:00:00|7012.9|7010.1|7013|7010.2|7013.6|7010.8|7012.9|7010.1|6
1628103610000|2021-08-04 19:00:10|7013.1|7010.3|7013|7010.2|7014|7011.2|7013|7010.2|13
1628103620000|2021-08-04 19:00:20|||||||||6
1628103630000|2021-08-04 19:00:30|7012.2|7009.4|7012|7009.2|7012.2|7009.4|7012|7009.2|22
1628103640000|2021-08-04 19:00:40|||||||||11
1628103650000|2021-08-04 19:00:50|7011|7008.2|7012|7009.2|7012|7009.2|7011|7008.2|20
1628103660000|2021-08-04 19:01:00|||||||||1
1628103670000|2021-08-04 19:01:10|7011.2|7008.4|7011|7008.2|7011.2|7008.4|7011|7008.2|44
1628103680000|2021-08-04 19:01:20|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|94
1628103690000|2021-08-04 19:01:30|7010.9|7008.1|7011.1|7008.3|7011.5|7008.7|7010.9|7008.1|24
1628103700000|2021-08-04 19:01:40|7011|7008.2|7011.4|7008.6|7011.4|7008.6|7010|7007.2|23
1628103710000|2021-08-04 19:01:50|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|7011.1|7008.3|11
1628103720000|2021-08-04 19:02:00|7011.9|7009.1|7013|7010.2|7013|7010.2|7011.9|7009.1|12
1628103740000|2021-08-04 19:02:20|||||||||2
1628103750000|2021-08-04 19:02:30|7012.9|7010.1|7013|7010.2|7013|7010.2|7012.5|7009.7|50
1628103760000|2021-08-04 19:02:40|7012.5|7009.7|7013.5|7010.7|7013.5|7010.7|7012.5|7009.7|16
1628103770000|2021-08-04 19:02:50|||||||||18
1628103780000|2021-08-04 19:03:00|7013.1|7010.3|7012.4|7009.6|7013.5|7010.7|7012|7009.2|10
1628103790000|2021-08-04 19:03:10|7012.1|7009.3|7012.1|7009.3|7012.5|7009.7|7012.1|7009.3|0
1628103800000|2021-08-04 19:03:20|7012|7009.2|7012|7009.2|7012|7009.2|7012|7009.2|2
1628103810000|2021-08-04 19:03:30|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|26
1628103820000|2021-08-04 19:03:40|7012.5|7009.7|7012.5|7009.7|7012.5|7009.7|7012.5|7009.7|1
1628103830000|2021-08-04 19:03:50|7012.9|7010.1|7012.1|7009.3|7013|7010.2|7012.1|7009.3|5
1628103840000|2021-08-04 19:04:00|7012|7009.2|7012.5|7009.7|7012.5|7009.7|7012|7009.2|12
1628103850000|2021-08-04 19:04:10|7012.1|7009.3|7012|7009.2|7012.5|7009.7|7012|7009.2|1
1628103860000|2021-08-04 19:04:20|7012.5|7009.7|7012.5|7009.7|7012.5|7009.7|7012.5|7009.7|1
1628103870000|2021-08-04 19:04:30|7012.1|7009.3|7012|7009.2|7012.1|7009.3|7012|7009.2|0
1628103880000|2021-08-04 19:04:40|7011|7008.2|7011.5|7008.7|7011.5|7008.7|7011|7008.2|34
1628103890000|2021-08-04 19:04:50|7011.1|7008.3|7012|7009.2|7012|7009.2|7011.1|7008.3|98
1628103900000|2021-08-04 19:05:00|||||||||1
1628103910000|2021-08-04 19:05:10|7011.2|7008.4|7011.5|7008.7|7011.5|7008.7|7011.2|7008.4|26
1628103920000|2021-08-04 19:05:20|7011.9|7009.1|7012|7009.2|7012|7009.2|7011.9|7009.1|23
1628103940000|2021-08-04 19:05:40|7012.1|7009.3|7012.4|7009.6|7012.9|7010.1|7012|7009.2|20
1628103950000|2021-08-04 19:05:50|7012.1|7009.3|7012|7009.2|7012.1|7009.3|7012|7009.2|6
1628103960000|2021-08-04 19:06:00|7012.1|7009.3|7012.1|7009.3|7012.1|7009.3|7012.1|7009.3|4
1628103970000|2021-08-04 19:06:10|7011.1|7008.3|7011.1|7008.3|7012|7009.2|7011.1|7008.3|40
1628103980000|2021-08-04 19:06:20|7011.5|7008.7|7010.4|7007.6|7011.5|7008.7|7010|7007.2|8
1628103990000|2021-08-04 19:06:30|7010.5|7007.7|7007.1|7004.3|7013.2|7008.2|7007|7003.2|215
1628104000000|2021-08-04 19:06:40|7008.1|7005.3|7008.1|7005.3|7008.6|7005.8|7008|7005.2|88
1628104010000|2021-08-04 19:06:50|7008.5|7005.7|7008.5|7005.7|7008.5|7005.7|7008.1|7005.3|9
1628104020000|2021-08-04 19:07:00|7009|7006.2|7009.5|7006.7|7009.5|7006.7|7009|7006.2|6
1628104030000|2021-08-04 19:07:10|7009.1|7006.3|7009.5|7006.7|7009.5|7006.7|7009.1|7006.3|16
1628104040000|2021-08-04 19:07:20|7009.1|7006.3|7009|7006.2|7009.1|7006.3|7008.6|7005.8|15
1628104050000|2021-08-04 19:07:30|||||||||2
1628104060000|2021-08-04 19:07:40|7008|7005.2|7008|7005.2|7008|7005.2|7007.6|7004.8|25
1628104070000|2021-08-04 19:07:50|7008.5|7005.7|7008.1|7005.3|7008.5|7005.7|7008.1|7005.3|11
1628104080000|2021-08-04 19:08:00|7008.5|7005.7|7008.9|7006.1|7009.5|7006.7|7008.5|7005.7|24
1628104090000|2021-08-04 19:08:10|7009.1|7006.3|7010.9|7008.1|7010.9|7008.1|7009.1|7006.3|4
1628104100000|2021-08-04 19:08:20|7011|7008.2|7012.4|7009.6|7012.4|7009.6|7010.9|7008.1|20
1628104110000|2021-08-04 19:08:30|7012.5|7009.7|7012.5|7009.7|7013|7010.2|7012.5|7009.7|6
1628104130000|2021-08-04 19:08:50|7012.1|7009.3|7012.4|7009.6|7012.4|7009.6|7012.1|7009.3|1
1628104140000|2021-08-04 19:09:00|7011.9|7009.1|7011.3|7008.5|7011.9|7009.1|7010.9|7008.1|32
1628104150000|2021-08-04 19:09:10|7010.9|7008.1|7010.1|7007.3|7010.9|7008.1|7010.1|7007.3|7
1628104160000|2021-08-04 19:09:20|7010|7007.2|7009.9|7007.1|7010|7007.2|7009.5|7006.7|5
1628104170000|2021-08-04 19:09:30|7010.1|7007.3|7011.5|7008.7|7011.9|7009.1|7010.1|7007.3|29
1628104180000|2021-08-04 19:09:40|7011.1|7008.3|7011.3|7008.5|7011.3|7008.5|7010.9|7008.1|9
1628104190000|2021-08-04 19:09:50|7011.4|7008.6|7011|7008.2|7011.4|7008.6|7011|7008.2|12
1628104200000|2021-08-04 19:10:00|7010.9|7008.1|7012.1|7009.3|7012.9|7010.1|7010.9|7008.1|22
1628104210000|2021-08-04 19:10:10|7012|7009.2|7011.9|7009.1|7012|7009.2|7011.9|7009.1|18
1628104230000|2021-08-04 19:10:30|7012|7009.2|7012.5|7009.7|7012.5|7009.7|7012|7009.2|2
1628104240000|2021-08-04 19:10:40|||||||||1
1628104260000|2021-08-04 19:11:00|7012|7009.2|7011.9|7009.1|7012.4|7009.6|7011.9|7009.1|6
1628104270000|2021-08-04 19:11:10|7012.1|7009.3|7012.5|7009.7|7013|7010.2|7012|7009.2|6
1628104280000|2021-08-04 19:11:20|7010.5|7007.7|7010.1|7007.3|7010.5|7007.7|7010.1|7007.3|80
1628104290000|2021-08-04 19:11:30|||||||||14
1628104300000|2021-08-04 19:11:40|7010|7007.2|7009.5|7006.7|7010|7007.2|7009.5|7006.7|7
1628104320000|2021-08-04 19:12:00|7009.9|7007.1|7010|7007.2|7010|7007.2|7009.9|7007.1|0
1628104330000|2021-08-04 19:12:10|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|11
1628104340000|2021-08-04 19:12:20|7010|7007.2|7009.5|7006.7|7010|7007.2|7009.5|7006.7|10
1628104350000|2021-08-04 19:12:30|7009.1|7006.3|7010|7007.2|7010|7007.2|7009.1|7006.3|10
1628104370000|2021-08-04 19:12:50|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|1
1628104380000|2021-08-04 19:13:00|7009.1|7006.3|7009.5|7006.7|7009.5|7006.7|7009.1|7006.3|4
1628104390000|2021-08-04 19:13:10|7010|7007.2|7008|7005.2|7010|7007.2|7008|7005.2|13
1628104400000|2021-08-04 19:13:20|7007.9|7005.1|7008.1|7005.3|7008.5|7005.7|7007.9|7005.1|3
1628104410000|2021-08-04 19:13:30|7008.5|7005.7|7008.1|7005.3|7008.5|7005.7|7008.1|7005.3|0
1628104420000|2021-08-04 19:13:40|7008.5|7005.7|7008.1|7005.3|7008.5|7005.7|7008.1|7005.3|0
1628104430000|2021-08-04 19:13:50|7008.5|7005.7|7008.1|7005.3|7008.5|7005.7|7008.1|7005.3|0
1628104440000|2021-08-04 19:14:00|7008.5|7005.7|7008.1|7005.3|7008.5|7005.7|7008.1|7005.3|3
1628104450000|2021-08-04 19:14:10|7008.5|7005.7|7009.1|7006.3|7009.1|7006.3|7008.5|7005.7|2
1628104460000|2021-08-04 19:14:20|||||||||1
1628104480000|2021-08-04 19:14:40|||||||||1
1628104490000|2021-08-04 19:14:50|7008.6|7005.8|7008.7|7005.9|7009.1|7006.3|7008.6|7005.8|2
1628104500000|2021-08-04 19:15:00|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.2|7005.4|2
1628104510000|2021-08-04 19:15:10|7009|7006.2|7009|7006.2|7009|7006.2|7009|7006.2|1
1628104520000|2021-08-04 19:15:20|7008.9|7006.1|7008.5|7005.7|7008.9|7006.1|7008.1|7005.3|7
1628104530000|2021-08-04 19:15:30|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|0
1628104540000|2021-08-04 19:15:40|7008.5|7005.7|7008.5|7005.7|7008.5|7005.7|7008.1|7005.3|5
1628104550000|2021-08-04 19:15:50|7008.1|7005.3|7008.5|7005.7|7008.5|7005.7|7008.1|7005.3|0
1628104560000|2021-08-04 19:16:00|||||||||1
1628104570000|2021-08-04 19:16:10|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|0
1628104580000|2021-08-04 19:16:20|7008|7005.2|7007.2|7004.4|7008|7005.2|7007.2|7004.4|5
1628104600000|2021-08-04 19:16:40|7007.1|7004.3|7007.6|7004.8|7008|7005.2|7007.1|7004.3|45
1628104610000|2021-08-04 19:16:50|7008|7005.2|7007.6|7004.8|7008|7005.2|7007.2|7004.4|44
1628104620000|2021-08-04 19:17:00|||||||||3
1628104630000|2021-08-04 19:17:10|7008|7005.2|7010|7007.2|7010|7007.2|7008|7005.2|5
1628104640000|2021-08-04 19:17:20|||||||||1
1628104660000|2021-08-04 19:17:40|7009.9|7007.1|7010.1|7007.3|7010.1|7007.3|7009.5|7006.7|32
1628104670000|2021-08-04 19:17:50|7010.2|7007.4|7010.2|7007.4|7010.2|7007.4|7010.2|7007.4|27
1628104680000|2021-08-04 19:18:00|7010|7007.2|7009|7006.2|7010|7007.2|7009|7006.2|44
1628104690000|2021-08-04 19:18:10|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|0
1628104700000|2021-08-04 19:18:20|7010|7007.2|7009.2|7006.4|7010|7007.2|7009.2|7006.4|7
1628104710000|2021-08-04 19:18:30|7009.1|7006.3|7009.1|7006.3|7009.5|7006.7|7009.1|7006.3|248
1628104720000|2021-08-04 19:18:40|7009.5|7006.7|7009.5|7006.7|7009.5|7006.7|7009.1|7006.3|0
1628104730000|2021-08-04 19:18:50|7009.1|7006.3|7009.1|7006.3|7009.1|7006.3|7009.1|7006.3|1
1628104740000|2021-08-04 19:19:00|7009.5|7006.7|7009.1|7006.3|7009.5|7006.7|7009.1|7006.3|2
1628104750000|2021-08-04 19:19:10|7010|7007.2|7010.1|7007.3|7010.1|7007.3|7010|7007.2|0
1628104760000|2021-08-04 19:19:20|7009.2|7006.4|7009.5|7006.7|7009.5|7006.7|7009.1|7006.3|4
1628104770000|2021-08-04 19:19:30|7010|7007.2|7009.6|7006.8|7010|7007.2|7009.6|7006.8|0
1628104780000|2021-08-04 19:19:40|7010|7007.2|7009.6|7006.8|7010|7007.2|7009.6|7006.8|7
1628104800000|2021-08-04 19:20:00|7010|7007.2|7009.1|7006.3|7010|7007.2|7009.1|7006.3|0
1628104810000|2021-08-04 19:20:10|7009.5|7006.7|7009.1|7006.3|7009.5|7006.7|7009.1|7006.3|7
1628104820000|2021-08-04 19:20:20|7008.6|7005.8|7008.1|7005.3|7008.6|7005.8|7008.1|7005.3|1
1628104830000|2021-08-04 19:20:30|7008|7005.2|7007.1|7004.3|7008|7005.2|7007|7004.2|11
1628104840000|2021-08-04 19:20:40|7007.5|7004.7|7007.5|7004.7|7008|7005.2|7007.5|7004.7|105
1628104850000|2021-08-04 19:20:50|7007.9|7005.1|7008|7005.2|7008|7005.2|7007.9|7005.1|0
1628104860000|2021-08-04 19:21:00|7007.9|7005.1|7007.1|7004.3|7007.9|7005.1|7007|7004.2|14
1628104880000|2021-08-04 19:21:20|7007.5|7004.7|7007.6|7004.8|7007.6|7004.8|7007.1|7004.3|5
1628104900000|2021-08-04 19:21:40|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|7007.7|7004.9|0
1628104910000|2021-08-04 19:21:50|7008.5|7005.7|7009.1|7006.3|7009.1|7006.3|7008.5|7005.7|65
1628104930000|2021-08-04 19:22:10|7009.2|7006.4|7008.5|7005.7|7009.6|7006.8|7008|7005.2|17
1628104940000|2021-08-04 19:22:20|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|7008|7005.2|4
1628104950000|2021-08-04 19:22:30|7008|7005.2|7008.1|7005.3|7008.4|7005.6|7008|7005.2|27
1628104960000|2021-08-04 19:22:40|7007.5|7004.7|7007.5|7004.7|7007.9|7005.1|7007.5|7004.7|10
1628104970000|2021-08-04 19:22:50|7007.1|7004.3|7006|7003.2|7007.1|7004.3|7005.6|7002.8|43
1628104990000|2021-08-04 19:23:10|7006.1|7003.3|7006.9|7004.1|7006.9|7004.1|7006.1|7003.3|5
1628105000000|2021-08-04 19:23:20|7006.5|7003.7|7007.1|7004.3|7007.5|7004.7|7006.5|7003.7|9
1628105010000|2021-08-04 19:23:30|7006.6|7003.8|7006.5|7003.7|7007.1|7004.3|7006.5|7003.7|21
1628105020000|2021-08-04 19:23:40|7007.1|7004.3|7007.1|7004.3|7007.5|7004.7|7007.1|7004.3|0
1628105030000|2021-08-04 19:23:50|7006.7|7003.9|7006|7003.2|7006.7|7003.9|7006|7003.2|14
1628105040000|2021-08-04 19:24:00|7006.1|7003.3|7005.2|7002.4|7006.1|7003.3|7005.2|7002.4|28
1628105050000|2021-08-04 19:24:10|7005|7002.2|7005.1|7002.3|7005.1|7002.3|7005|7002.2|15
1628105060000|2021-08-04 19:24:20|7005|7002.2|7003.2|7000.4|7005|7002.2|7003.2|7000.4|74
1628105070000|2021-08-04 19:24:30|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|6
1628105080000|2021-08-04 19:24:40|7004.1|7001.3|7003.7|7000.9|7004.1|7001.3|7003.2|7000.4|4
1628105090000|2021-08-04 19:24:50|7003.3|7000.5|7003.2|7000.4|7003.3|7000.5|7003.2|7000.4|0
1628105100000|2021-08-04 19:25:00|7003.6|7000.8|7003.6|7000.8|7003.7|7000.9|7003.3|7000.5|3
1628105110000|2021-08-04 19:25:10|7003.7|7000.9|7004.1|7001.3|7004.1|7001.3|7003.7|7000.9|4
1628105120000|2021-08-04 19:25:20|7005.1|7002.3|7005.1|7002.3|7005.1|7002.3|7005.1|7002.3|4
1628105140000|2021-08-04 19:25:40|7005.2|7002.4|7005.1|7002.3|7005.6|7002.8|7005.1|7002.3|30
1628105150000|2021-08-04 19:25:50|7005.2|7002.4|7006.1|7003.3|7006.1|7003.3|7005.2|7002.4|2
1628105160000|2021-08-04 19:26:00|7005.2|7002.4|7005.7|7002.9|7005.7|7002.9|7005.2|7002.4|11
1628105170000|2021-08-04 19:26:10|7007|7004.2|7008.1|7005.3|7008.1|7005.3|7007|7004.2|35
1628105180000|2021-08-04 19:26:20|7007.7|7004.9|7007.7|7004.9|7008.1|7005.3|7007.7|7004.9|15
1628105190000|2021-08-04 19:26:30|7008.1|7005.3|7007.7|7004.9|7008.2|7005.4|7007.7|7004.9|5
1628105200000|2021-08-04 19:26:40|7007.8|7003.8|7005.2|7002.4|7007.8|7004.4|7005.2|7002.4|131
1628105210000|2021-08-04 19:26:50|||||||||23
1628105220000|2021-08-04 19:27:00|7005.1|7002.3|7005.1|7002.3|7005.1|7002.3|7005.1|7002.3|86
1628105230000|2021-08-04 19:27:10|7005.2|7002.4|7006.7|7003.9|7007.1|7004.3|7005.1|7002.3|39
1628105240000|2021-08-04 19:27:20|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7006.7|7003.9|0
1628105250000|2021-08-04 19:27:30|7006.2|7003.4|7005.7|7002.9|7006.2|7003.4|7005.1|7002.3|55
1628105260000|2021-08-04 19:27:40|7005.6|7002.8|7003.2|7000.4|7005.6|7002.8|7003.2|7000.4|61
1628105270000|2021-08-04 19:27:50|||||||||49
1628105280000|2021-08-04 19:28:00|7002.2|6999.4|7003.1|7000.3|7003.1|7000.3|7002.2|6999.4|22
1628105290000|2021-08-04 19:28:10|7003.5|7000.7|7005.1|7002.3|7005.1|7002.3|7003.5|7000.7|1
1628105300000|2021-08-04 19:28:20|7004.1|7001.3|7004.1|7001.3|7004.5|7001.7|7003.7|7000.9|5
1628105310000|2021-08-04 19:28:30|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|1
1628105320000|2021-08-04 19:28:40|7004.1|7001.3|7004.1|7001.3|7004.1|7001.3|7004.1|7001.3|0
1628105330000|2021-08-04 19:28:50|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|1
1628105340000|2021-08-04 19:29:00|7004.1|7001.3|7004.1|7001.3|7005.1|7002.3|7004.1|7001.3|27
1628105350000|2021-08-04 19:29:10|7004.5|7001.7|7004.1|7001.3|7004.5|7001.7|7004.1|7001.3|2
1628105360000|2021-08-04 19:29:20|7004.5|7001.7|7004.1|7001.3|7004.5|7001.7|7004.1|7001.3|1
1628105370000|2021-08-04 19:29:30|7004.5|7001.7|7004.1|7001.3|7004.5|7001.7|7004.1|7001.3|2
1628105380000|2021-08-04 19:29:40|7004.5|7001.7|7004.1|7001.3|7004.5|7001.7|7004.1|7001.3|1
1628105400000|2021-08-04 19:30:00|7004.5|7001.7|7005.1|7002.3|7005.1|7002.3|7004.1|7001.3|4
1628105410000|2021-08-04 19:30:10|||||||||5
1628105420000|2021-08-04 19:30:20|7005|7002.2|7003.6|7000.8|7005|7002.2|7003.6|7000.8|9
1628105430000|2021-08-04 19:30:30|7003.7|7000.9|7004.5|7001.7|7004.5|7001.7|7003.7|7000.9|8
1628105440000|2021-08-04 19:30:40|7004.1|7001.3|7004.1|7001.3|7004.5|7001.7|7004.1|7001.3|2
1628105450000|2021-08-04 19:30:50|7003.6|7000.8|7003.2|7000.4|7003.6|7000.8|7003.2|7000.4|4
1628105460000|2021-08-04 19:31:00|7002.6|6999.8|7003.1|7000.3|7003.1|7000.3|7002.6|6999.8|3
1628105470000|2021-08-04 19:31:10|7002.7|6999.9|7002.2|6999.4|7003.1|7000.3|7002.2|6999.4|3
1628105480000|2021-08-04 19:31:20|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|7002.2|6999.4|1
1628105490000|2021-08-04 19:31:30|7003.1|7000.3|7004.1|7001.3|7004.5|7001.7|7003.1|7000.3|46
1628105500000|2021-08-04 19:31:40|7004.5|7001.7|7004.1|7001.3|7004.5|7001.7|7004.1|7001.3|2
1628105510000|2021-08-04 19:31:50|7004.5|7001.7|7004.5|7001.7|7004.5|7001.7|7004.5|7001.7|1
1628105520000|2021-08-04 19:32:00|7004.1|7001.3|7003.1|7000.3|7004.1|7001.3|7003.1|7000.3|24
1628105530000|2021-08-04 19:32:10|7003.5|7000.7|7003.1|7000.3|7004.1|7001.3|7003.1|7000.3|6
1628105540000|2021-08-04 19:32:20|||||||||1
1628105550000|2021-08-04 19:32:30|7003.5|7000.7|7003.7|7000.9|7003.7|7000.9|7003.1|7000.3|32
1628105560000|2021-08-04 19:32:40|7004.1|7001.3|7004.5|7001.7|7005|7002.2|7004.1|7001.3|16
1628105570000|2021-08-04 19:32:50|7004.1|7001.3|7004.5|7001.7|7004.5|7001.7|7004.1|7001.3|12
1628105580000|2021-08-04 19:33:00|7004.2|7001.4|7005|7002.2|7005.1|7002.3|7004.2|7001.4|16
1628105590000|2021-08-04 19:33:10|7005.1|7002.3|7005.1|7002.3|7005.1|7002.3|7005|7002.2|12
1628105600000|2021-08-04 19:33:20|7006.1|7003.3|7008|7005.2|7010|7007.2|7006.1|7003.3|67
1628105610000|2021-08-04 19:33:30|7008.4|7005.6|7008|7005.2|7008.4|7005.6|7008|7005.2|17
1628105620000|2021-08-04 19:33:40|7007.6|7004.8|7007.1|7004.3|7007.6|7004.8|7007.1|7004.3|25
1628105630000|2021-08-04 19:33:50|7007.5|7004.7|7007.5|7004.7|7008|7005.2|7007.1|7004.3|21
1628105640000|2021-08-04 19:34:00|7007.9|7005.1|7008|7005.2|7008|7005.2|7007.5|7004.7|12
1628105650000|2021-08-04 19:34:10|7008.1|7005.3|7009|7006.2|7009|7006.2|7008|7005.2|13
1628105660000|2021-08-04 19:34:20|7008.6|7005.8|7009|7006.2|7009|7006.2|7008.5|7005.7|17
1628105670000|2021-08-04 19:34:30|||||||||15
1628105680000|2021-08-04 19:34:40|||||||||11
1628105690000|2021-08-04 19:34:50|||||||||18
1628105700000|2021-08-04 19:35:00|7008.2|7005.4|7009|7006.2|7009|7006.2|7008.2|7005.4|14
1628105710000|2021-08-04 19:35:10|7010|7007.2|7011|7008.2|7011.1|7008.3|7010|7007.2|40
1628105720000|2021-08-04 19:35:20|7011.1|7008.3|7011.5|7008.7|7011.5|7008.7|7011.1|7008.3|12
1628105730000|2021-08-04 19:35:30|7011.1|7008.3|7011|7008.2|7011.1|7008.3|7010|7007.2|23
1628105740000|2021-08-04 19:35:40|7011.1|7008.3|7012|7009.2|7012|7009.2|7011|7008.2|21
1628105750000|2021-08-04 19:35:50|7011.2|7008.4|7011.5|7008.7|7012|7009.2|7011|7008.2|18
1628105760000|2021-08-04 19:36:00|7011.1|7008.3|7011|7008.2|7011.5|7008.7|7011|7008.2|15
1628105770000|2021-08-04 19:36:10|||||||||14
1628105780000|2021-08-04 19:36:20|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|7011|7008.2|17
1628105790000|2021-08-04 19:36:30|7012|7009.2|7012.5|7009.7|7012.5|7009.7|7012|7009.2|18
1628105800000|2021-08-04 19:36:40|7012|7009.2|7012.5|7009.7|7012.9|7010.1|7012|7009.2|16
1628105810000|2021-08-04 19:36:50|7012|7009.2|7012|7009.2|7013|7010.2|7012|7009.2|28
1628105820000|2021-08-04 19:37:00|7012.5|7009.7|7012.9|7010.1|7013|7010.2|7012.5|7009.7|36
1628105830000|2021-08-04 19:37:10|7013.3|7010.5|7013.3|7010.5|7013.4|7010.6|7012.9|7010.1|12
1628105840000|2021-08-04 19:37:20|7012.9|7010.1|7012.9|7010.1|7013.3|7010.5|7012.9|7010.1|14
1628105850000|2021-08-04 19:37:30|||||||||12
1628105860000|2021-08-04 19:37:40|7013.8|7011|7015|7012.2|7015|7012.2|7013.8|7011|55
1628105870000|2021-08-04 19:37:50|7015.4|7012.6|7013.9|7011.1|7015.4|7012.6|7013.9|7011.1|18
1628105880000|2021-08-04 19:38:00|7013.8|7011|7013|7010.2|7013.8|7011|7012.9|7010.1|23
1628105890000|2021-08-04 19:38:10|7012.9|7010.1|7013.4|7010.6|7013.4|7010.6|7012.9|7010.1|22
1628105900000|2021-08-04 19:38:20|7013.3|7010.5|7013|7010.2|7013.9|7011.1|7012.9|7010.1|26
1628105910000|2021-08-04 19:38:30|7013.4|7010.6|7013.9|7011.1|7014|7011.2|7013|7010.2|34
1628105920000|2021-08-04 19:38:40|7013.5|7010.7|7014|7011.2|7014|7011.2|7013.5|7010.7|22
1628105930000|2021-08-04 19:38:50|7013.9|7011.1|7010.1|7007.3|7013.9|7011.1|7010.1|7007.3|150
1628105940000|2021-08-04 19:39:00|7010|7007.2|7010.1|7007.3|7010.1|7007.3|7009.5|7006.7|16
1628105950000|2021-08-04 19:39:10|||||||||25
1628105960000|2021-08-04 19:39:20|||||||||18
1628105970000|2021-08-04 19:39:30|7010.5|7007.7|7011|7008.2|7011|7008.2|7010.5|7007.7|13
1628105980000|2021-08-04 19:39:40|7011.1|7008.3|7012|7009.2|7012.5|7009.7|7011.1|7008.3|15
1628105990000|2021-08-04 19:39:50|7012.5|7009.7|7012|7009.2|7012.5|7009.7|7012|7009.2|14
1628106000000|2021-08-04 19:40:00|7012.1|7009.3|7011.5|7008.7|7012.1|7009.3|7011.1|7008.3|30
1628106010000|2021-08-04 19:40:10|7011.1|7008.3|7013.9|7011.1|7014|7011.2|7011.1|7008.3|43
1628106020000|2021-08-04 19:40:20|7013.1|7010.3|7018|7015.2|7018.6|7015.8|7012.9|7010.1|57
1628106030000|2021-08-04 19:40:30|7017.9|7015.1|7020|7017.2|7020|7017.2|7017|7014.2|33
1628106040000|2021-08-04 19:40:40|7020.1|7017.3|7021|7018.2|7021|7018.2|7020|7017.2|51
1628106050000|2021-08-04 19:40:50|7020.2|7017.4|7023|7020.2|7023|7020.2|7020|7017.2|69
1628106060000|2021-08-04 19:41:00|7022.4|7019.6|7021.6|7018.8|7022.4|7019.6|7021.1|7018.3|83
1628106070000|2021-08-04 19:41:10|7021.1|7018.3|7019.1|7016.3|7022.1|7019.3|7019.1|7016.3|33
1628106080000|2021-08-04 19:41:20|7018.3|7015.5|7018.1|7015.3|7019.1|7016.3|7018.1|7015.3|19
1628106090000|2021-08-04 19:41:30|7018.5|7015.7|7018.1|7015.3|7019.5|7016.7|7018.1|7015.3|12
1628106100000|2021-08-04 19:41:40|7017.7|7014.9|7018.1|7015.3|7018.1|7015.3|7017.1|7014.3|15
1628106110000|2021-08-04 19:41:50|7017.5|7014.7|7017.1|7014.3|7018|7015.2|7016.6|7013.8|27
1628106120000|2021-08-04 19:42:00|7017.5|7014.7|7017.6|7014.8|7017.9|7015.1|7017.1|7014.3|14
1628106130000|2021-08-04 19:42:10|7017.5|7014.7|7019.1|7016.3|7019.1|7016.3|7017.5|7014.7|26
1628106140000|2021-08-04 19:42:20|7019.5|7016.7|7019.5|7016.7|7020|7017.2|7019.1|7016.3|18
1628106150000|2021-08-04 19:42:30|7019.1|7016.3|7019.1|7016.3|7019.5|7016.7|7018.6|7015.8|15
1628106160000|2021-08-04 19:42:40|7019.5|7016.7|7019.2|7016.4|7020|7017.2|7019.1|7016.3|18
1628106170000|2021-08-04 19:42:50|7019.6|7016.8|7019|7016.2|7020|7017.2|7019|7016.2|14
1628106180000|2021-08-04 19:43:00|7019.1|7016.3|7020.1|7017.3|7020.1|7017.3|7019.1|7016.3|14
1628106190000|2021-08-04 19:43:10|7020.5|7017.7|7021.1|7018.3|7021.5|7018.7|7020.1|7017.3|11
1628106200000|2021-08-04 19:43:20|7021.5|7018.7|7020.5|7017.7|7021.5|7018.7|7020.1|7017.3|18
1628106210000|2021-08-04 19:43:30|7020.1|7017.3|7021|7018.2|7021|7018.2|7019.1|7016.3|14
1628106220000|2021-08-04 19:43:40|7021.1|7018.3|7021|7018.2|7021.5|7018.7|7021|7018.2|13
1628106230000|2021-08-04 19:43:50|7021.1|7018.3|7020.1|7017.3|7021.1|7018.3|7019.6|7016.8|16
1628106240000|2021-08-04 19:44:00|7020.5|7017.7|7020.4|7017.6|7020.5|7017.7|7019|7016.2|72
1628106250000|2021-08-04 19:44:10|7020.5|7017.7|7020.9|7018.1|7020.9|7018.1|7020.5|7017.7|18
1628106260000|2021-08-04 19:44:20|7021.4|7018.6|7021|7018.2|7021.5|7018.7|7021|7018.2|13
1628106270000|2021-08-04 19:44:30|7021.1|7018.3|7020|7017.2|7021.5|7018.7|7019.9|7017.1|22
1628106280000|2021-08-04 19:44:40|7019.9|7017.1|7020.3|7017.5|7020.9|7018.1|7019.9|7017.1|17
1628106290000|2021-08-04 19:44:50|7021.3|7018.5|7020.5|7017.7|7021.8|7019|7019.9|7017.1|138
1628106300000|2021-08-04 19:45:00|7019.9|7017.1|7019.9|7017.1|7020.2|7017.4|7019.4|7016.6|101
1628106310000|2021-08-04 19:45:10|7020.4|7017.6|7020.2|7017.4|7020.4|7017.6|7019.9|7017.1|16
1628106320000|2021-08-04 19:45:20|7020.7|7017.9|7020.2|7017.4|7020.7|7017.9|7019.9|7017.1|14
1628106330000|2021-08-04 19:45:30|7019.9|7017.1|7019.9|7017.1|7020.7|7017.9|7019.9|7017.1|18
1628106340000|2021-08-04 19:45:40|7020.2|7017.4|7018.9|7016.1|7020.2|7017.4|7018.7|7015.9|39
1628106350000|2021-08-04 19:45:50|7018.7|7015.9|7018.2|7015.4|7018.9|7016.1|7018.1|7015.3|19
1628106360000|2021-08-04 19:46:00|7018.6|7015.8|7017.9|7015.1|7018.7|7015.9|7017.9|7015.1|16
1628106370000|2021-08-04 19:46:10|7018.2|7015.4|7018.2|7015.4|7018.2|7015.4|7018.2|7015.4|12
1628106380000|2021-08-04 19:46:20|7018.7|7015.9|7018.2|7015.4|7018.7|7015.9|7017.9|7015.1|39
1628106390000|2021-08-04 19:46:30|7017.9|7015.1|7018.2|7015.4|7018.4|7015.6|7017.9|7015.1|20
1628106400000|2021-08-04 19:46:40|7018.7|7015.9|7018.5|7015.7|7019.2|7016.4|7018.2|7015.4|21
1628106410000|2021-08-04 19:46:50|7018.4|7015.6|7021.9|7019.1|7021.9|7019.1|7017.9|7015.1|89
1628106420000|2021-08-04 19:47:00|7021.7|7018.9|7020.9|7018.1|7021.7|7018.9|7020.9|7018.1|4
1628106430000|2021-08-04 19:47:10|7020.7|7017.9|7019.9|7017.1|7020.7|7017.9|7019.9|7017.1|7
1628106440000|2021-08-04 19:47:20|7020.2|7017.4|7020.7|7017.9|7020.7|7017.9|7020.2|7017.4|10
1628106450000|2021-08-04 19:47:30|7020.9|7018.1|7020.9|7018.1|7021.9|7019.1|7020.9|7018.1|36
1628106460000|2021-08-04 19:47:40|7020|7017.2|7019.9|7017.1|7020.2|7017.4|7019.9|7017.1|6
1628106470000|2021-08-04 19:47:50|||||||||1
1628106480000|2021-08-04 19:48:00|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|7018.9|7016.1|9
1628106490000|2021-08-04 19:48:10|7019.4|7016.6|7019.9|7017.1|7019.9|7017.1|7019.4|7016.6|0
1628106500000|2021-08-04 19:48:20|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|0
1628106510000|2021-08-04 19:48:30|7019|7016.2|7018.9|7016.1|7019|7016.2|7018.9|7016.1|80
1628106520000|2021-08-04 19:48:40|7019.4|7016.6|7018.9|7016.1|7019.4|7016.6|7018.5|7015.7|24
1628106530000|2021-08-04 19:48:50|7018.4|7015.6|7018.9|7016.1|7018.9|7016.1|7018.4|7015.6|12
1628106540000|2021-08-04 19:49:00|7017.9|7015.1|7016.9|7014.1|7017.9|7015.1|7016.9|7014.1|4
1628106550000|2021-08-04 19:49:10|7017.2|7014.4|7016.9|7014.1|7017.2|7014.4|7016.9|7014.1|0
1628106570000|2021-08-04 19:49:30|7016.5|7013.7|7016.5|7013.7|7016.9|7014.1|7016.1|7013.3|4
1628106580000|2021-08-04 19:49:40|7016.9|7014.1|7016.5|7013.7|7016.9|7014.1|7016.5|7013.7|9
1628106590000|2021-08-04 19:49:50|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7
1628106600000|2021-08-04 19:50:00|7017.3|7014.5|7018.9|7016.1|7019.6|7016.8|7017.3|7014.5|30
1628106610000|2021-08-04 19:50:10|7019.2|7016.4|7018.9|7016.1|7019.2|7016.4|7018.9|7016.1|0
1628106620000|2021-08-04 19:50:20|7018.2|7015.4|7018.2|7015.4|7018.7|7015.9|7018.2|7015.4|6
1628106630000|2021-08-04 19:50:30|7017.9|7015.1|7018.2|7015.4|7018.2|7015.4|7017.9|7015.1|0
1628106640000|2021-08-04 19:50:40|7017.9|7015.1|7018.2|7015.4|7018.2|7015.4|7017.9|7015.1|0
1628106650000|2021-08-04 19:50:50|7018.6|7015.8|7019.2|7016.4|7019.2|7016.4|7018.6|7015.8|1
1628106660000|2021-08-04 19:51:00|7018.9|7016.1|7018.4|7015.6|7018.9|7016.1|7018.4|7015.6|2
1628106690000|2021-08-04 19:51:30|7018.7|7015.9|7018.3|7015.5|7018.7|7015.9|7018.3|7015.5|3
1628106700000|2021-08-04 19:51:40|7018.7|7015.9|7018.8|7016|7019.2|7016.4|7018.3|7015.5|0
1628106710000|2021-08-04 19:51:50|7018.5|7015.7|7017.8|7015|7018.5|7015.7|7017.8|7015|3
1628106720000|2021-08-04 19:52:00|7017.1|7014.3|7017|7014.2|7017.1|7014.3|7017|7014.2|5
1628106730000|2021-08-04 19:52:10|7016.8|7014|7016.8|7014|7016.8|7014|7016.8|7014|3
1628106740000|2021-08-04 19:52:20|7016.3|7013.5|7016.3|7013.5|7016.7|7013.9|7016.3|7013.5|8
1628106750000|2021-08-04 19:52:30|7016.8|7014|7016.5|7013.7|7016.8|7014|7016.2|7013.4|3
1628106760000|2021-08-04 19:52:40|7015.8|7013|7015.8|7013|7016.2|7013.4|7015.8|7013|3
1628106770000|2021-08-04 19:52:50|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|0
1628106780000|2021-08-04 19:53:00|7016.6|7013.8|7015.8|7013|7016.7|7013.9|7015.8|7013|8
1628106790000|2021-08-04 19:53:10|||||||||2
1628106800000|2021-08-04 19:53:20|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|9
1628106820000|2021-08-04 19:53:40|7015.8|7013|7015.8|7013|7015.8|7013|7015.8|7013|6
1628106830000|2021-08-04 19:53:50|7015.1|7012.3|7014.8|7012|7015.2|7012.4|7014.8|7012|8
1628106840000|2021-08-04 19:54:00|7015.2|7012.4|7014.8|7012|7015.6|7012.8|7014.8|7012|4
1628106850000|2021-08-04 19:54:10|7015.2|7012.4|7014.8|7012|7015.6|7012.8|7014.8|7012|5
1628106860000|2021-08-04 19:54:20|||||||||9
1628106870000|2021-08-04 19:54:30|||||||||13
1628106890000|2021-08-04 19:54:50|||||||||7
1628106900000|2021-08-04 19:55:00|7015|7012.2|7016.8|7014|7016.8|7014|7015|7012.2|8
1628106910000|2021-08-04 19:55:10|7016.5|7013.7|7015.8|7013|7016.8|7014|7015.6|7012.8|52
1628106930000|2021-08-04 19:55:30|7015.6|7012.8|7014.8|7012|7015.6|7012.8|7014.8|7012|1
1628106960000|2021-08-04 19:56:00|7015.2|7012.4|7015.8|7013|7015.8|7013|7015.2|7012.4|2
1628106970000|2021-08-04 19:56:10|7015.3|7012.5|7015.3|7012.5|7015.7|7012.9|7015.3|7012.5|1
1628106980000|2021-08-04 19:56:20|7015.2|7012.4|7014.3|7011.5|7015.2|7012.4|7014|7011.2|19
1628106990000|2021-08-04 19:56:30|7014.7|7011.9|7013.8|7011|7014.7|7011.9|7013.8|7011|12
1628107000000|2021-08-04 19:56:40|||||||||3
1628107010000|2021-08-04 19:56:50|7013.1|7010.3|7006.8|7004|7013.1|7010.3|7006.5|7003.7|214
1628107020000|2021-08-04 19:57:00|7007.3|7004.5|7006.8|7004|7007.8|7005|7006.8|7004|22
1628107030000|2021-08-04 19:57:10|7007.2|7004.4|7007.7|7004.9|7007.7|7004.9|7007.2|7004.4|0
1628107040000|2021-08-04 19:57:20|7007.8|7005|7008.3|7005.5|7008.3|7005.5|7006.8|7004|2
1628107050000|2021-08-04 19:57:30|7008.8|7006|7008.8|7006|7008.8|7006|7008.8|7006|1
1628107060000|2021-08-04 19:57:40|7009.3|7006.5|7009.3|7006.5|7009.3|7006.5|7009.3|7006.5|2
1628107070000|2021-08-04 19:57:50|7009.8|7007|7008.2|7005.4|7009.8|7007|7008.2|7005.4|5
1628107080000|2021-08-04 19:58:00|7008.3|7005.5|7009.5|7006.7|7009.8|7007|7008.3|7005.5|14
1628107090000|2021-08-04 19:58:10|7008.8|7006|7009.3|7006.5|7009.8|7007|7008.8|7006|3
1628107100000|2021-08-04 19:58:20|||||||||3
1628107110000|2021-08-04 19:58:30|7009.2|7006.4|7008.8|7006|7009.2|7006.4|7008.8|7006|4
1628107120000|2021-08-04 19:58:40|7008.4|7005.6|7008.4|7005.6|7008.8|7006|7008.4|7005.6|1
1628107130000|2021-08-04 19:58:50|7008.8|7006|7008.3|7005.5|7008.8|7006|7007.9|7005.1|3
1628107140000|2021-08-04 19:59:00|7008.8|7006|7008.8|7006|7009.3|7006.5|7008.8|7006|4
1628107150000|2021-08-04 19:59:10|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|8
1628107160000|2021-08-04 19:59:20|7008.8|7006|7004.9|7002.1|7008.8|7006|7004.9|7002.1|55
1628107170000|2021-08-04 19:59:30|7005.1|7002.3|7005.4|7002.6|7005.4|7002.6|7005.1|7002.3|5
1628107180000|2021-08-04 19:59:40|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|20
1628107190000|2021-08-04 19:59:50|7005.4|7002.6|7006.4|7003.6|7006.4|7003.6|7005.4|7002.6|13
1628107200000|2021-08-04 20:00:00|7006.3|7003.5|7007.8|7005|7007.8|7005|7005.4|7002.6|14
1628107210000|2021-08-04 20:00:10|7007.4|7004.6|7006.9|7004.1|7007.4|7004.6|7006.9|7004.1|5
1628107220000|2021-08-04 20:00:20|7007.2|7004.4|7006.8|7004|7007.2|7004.4|7006.8|7004|20
1628107230000|2021-08-04 20:00:30|7005.9|7003.1|7007.4|7004.6|7007.8|7005|7005.9|7003.1|4
1628107240000|2021-08-04 20:00:40|7007.8|7005|7007.4|7004.6|7007.8|7005|7007.4|7004.6|5
1628107250000|2021-08-04 20:00:50|7007.6|7004.8|7007.9|7005.1|7008.4|7005.6|7007.6|7004.8|6
1628107260000|2021-08-04 20:01:00|7008.3|7005.5|7008.9|7006.1|7008.9|7006.1|7007.8|7005|27
1628107270000|2021-08-04 20:01:10|7008.8|7006|7008.8|7006|7009.6|7006.8|7008.4|7005.6|6
1628107280000|2021-08-04 20:01:20|7008.4|7005.6|7008.9|7006.1|7009.4|7006.6|7008.4|7005.6|7
1628107290000|2021-08-04 20:01:30|7008.8|7006|7008.8|7006|7008.8|7006|7008.4|7005.6|3
1628107300000|2021-08-04 20:01:40|7008.4|7005.6|7008.4|7005.6|7008.8|7006|7008.4|7005.6|0
1628107310000|2021-08-04 20:01:50|7007.8|7005|7007.4|7004.6|7007.8|7005|7007.4|7004.6|5
1628107320000|2021-08-04 20:02:00|7007.8|7005|7007.4|7004.6|7007.8|7005|7007.4|7004.6|2
1628107340000|2021-08-04 20:02:20|7007.8|7005|7007.9|7005.1|7008.3|7005.5|7007.8|7005|5
1628107350000|2021-08-04 20:02:30|7007.8|7005|7007.8|7005|7007.8|7005|7007.8|7005|2
1628107370000|2021-08-04 20:02:50|||||||||3
1628107380000|2021-08-04 20:03:00|7007.9|7005.1|7008.4|7005.6|7008.4|7005.6|7007.9|7005.1|11
1628107390000|2021-08-04 20:03:10|||||||||3
1628107400000|2021-08-04 20:03:20|7007.9|7005.1|7007.9|7005.1|7007.9|7005.1|7007.9|7005.1|0
1628107410000|2021-08-04 20:03:30|7007.8|7005|7007.8|7005|7007.8|7005|7007.8|7005|3
1628107420000|2021-08-04 20:03:40|7005.9|7003.1|7005.9|7003.1|7005.9|7003.1|7005.9|7003.1|39
1628107430000|2021-08-04 20:03:50|7006.8|7004|7005.9|7003.1|7006.8|7004|7005.9|7003.1|5
1628107440000|2021-08-04 20:04:00|7006.4|7003.6|7006.8|7004|7006.8|7004|7006.4|7003.6|4
1628107450000|2021-08-04 20:04:10|||||||||2
1628107460000|2021-08-04 20:04:20|||||||||3
1628107470000|2021-08-04 20:04:30|7006.9|7004.1|7007.8|7005|7007.8|7005|7006.9|7004.1|1
1628107480000|2021-08-04 20:04:40|7008.3|7005.5|7007.9|7005.1|7008.3|7005.5|7007.8|7005|3
1628107490000|2021-08-04 20:04:50|7008.3|7005.5|7007.9|7005.1|7008.3|7005.5|7007.9|7005.1|2
1628107500000|2021-08-04 20:05:00|7007.8|7005|7008.3|7005.5|7008.3|7005.5|7007.8|7005|0
1628107510000|2021-08-04 20:05:10|7008.9|7006.1|7008.9|7006.1|7009.7|7006.9|7008.9|7006.1|11
1628107520000|2021-08-04 20:05:20|7006.8|7004|7006.4|7003.6|7006.9|7004.1|7005.9|7003.1|42
1628107530000|2021-08-04 20:05:30|||||||||9
1628107540000|2021-08-04 20:05:40|7006.8|7004|7006.4|7003.6|7006.8|7004|7006.4|7003.6|18
1628107550000|2021-08-04 20:05:50|||||||||4
1628107560000|2021-08-04 20:06:00|||||||||5
1628107570000|2021-08-04 20:06:10|7006.8|7004|7006.4|7003.6|7006.8|7004|7006.4|7003.6|3
1628107580000|2021-08-04 20:06:20|||||||||3
1628107590000|2021-08-04 20:06:30|||||||||2
1628107610000|2021-08-04 20:06:50|||||||||7
1628107620000|2021-08-04 20:07:00|||||||||6
1628107630000|2021-08-04 20:07:10|||||||||2
1628107640000|2021-08-04 20:07:20|||||||||4
1628107650000|2021-08-04 20:07:30|7006.8|7004|7006|7003.2|7007.9|7005.1|7006|7003.2|50
1628107660000|2021-08-04 20:07:40|7005.9|7003.1|7005.9|7003.1|7005.9|7003.1|7005.9|7003.1|4
1628107670000|2021-08-04 20:07:50|7005.8|7003|7005.8|7003|7005.8|7003|7005.8|7003|2
1628107690000|2021-08-04 20:08:10|||||||||3
1628107700000|2021-08-04 20:08:20|||||||||3
1628107710000|2021-08-04 20:08:30|7004.9|7002.1|7004.8|7002|7004.9|7002.1|7004.8|7002|26
1628107720000|2021-08-04 20:08:40|7004.9|7002.1|7005.3|7002.5|7005.4|7002.6|7004.9|7002.1|13
1628107730000|2021-08-04 20:08:50|7004.9|7002.1|7004.8|7002|7004.9|7002.1|7004.8|7002|2
1628107740000|2021-08-04 20:09:00|||||||||1
1628107750000|2021-08-04 20:09:10|||||||||3
1628107760000|2021-08-04 20:09:20|7004|7001.2|7004.3|7001.5|7004.3|7001.5|7003.9|7001.1|11
1628107770000|2021-08-04 20:09:30|||||||||3
1628107780000|2021-08-04 20:09:40|7003.9|7001.1|7004.3|7001.5|7004.3|7001.5|7003.8|7001|0
1628107790000|2021-08-04 20:09:50|7004.8|7002|7005.4|7002.6|7005.4|7002.6|7004.8|7002|11
1628107800000|2021-08-04 20:10:00|7005.8|7003|7005.8|7003|7005.8|7003|7005.8|7003|5
1628107810000|2021-08-04 20:10:10|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|7005.9|7003.1|1
1628107820000|2021-08-04 20:10:20|7005.9|7003.1|7007.4|7004.6|7007.4|7004.6|7005.9|7003.1|12
1628107830000|2021-08-04 20:10:30|||||||||3
1628107840000|2021-08-04 20:10:40|7006.8|7004|7006.4|7003.6|7006.8|7004|7006.4|7003.6|11
1628107850000|2021-08-04 20:10:50|||||||||2
1628107860000|2021-08-04 20:11:00|7006.8|7004|7008.4|7005.6|7008.4|7005.6|7006.4|7003.6|8
1628107870000|2021-08-04 20:11:10|||||||||3
1628107880000|2021-08-04 20:11:20|7008|7005.2|7008.4|7005.6|7008.4|7005.6|7007.9|7005.1|0
1628107890000|2021-08-04 20:11:30|||||||||3
1628107900000|2021-08-04 20:11:40|7007.9|7005.1|7007.4|7004.6|7007.9|7005.1|7007.4|7004.6|6
1628107910000|2021-08-04 20:11:50|||||||||3
1628107930000|2021-08-04 20:12:10|||||||||3
1628107940000|2021-08-04 20:12:20|||||||||2
1628107950000|2021-08-04 20:12:30|||||||||4
1628107960000|2021-08-04 20:12:40|7007.8|7005|7008.3|7005.5|7009.8|7007|7007.8|7005|73
1628107970000|2021-08-04 20:12:50|||||||||3
1628107980000|2021-08-04 20:13:00|7008.8|7006|7010.8|7008|7010.8|7008|7008.4|7005.6|3
1628107990000|2021-08-04 20:13:10|7011.7|7008.9|7010.9|7008.1|7011.8|7009|7010.4|7007.6|10
1628108000000|2021-08-04 20:13:20|7011.8|7009|7011.8|7009|7011.8|7009|7011.8|7009|13
1628108010000|2021-08-04 20:13:30|7011.4|7008.6|7011.8|7009|7011.8|7009|7011.4|7008.6|3
1628108020000|2021-08-04 20:13:40|7012.3|7009.5|7012.8|7010|7012.8|7010|7012.3|7009.5|3
1628108030000|2021-08-04 20:13:50|7012.4|7009.6|7010.9|7008.1|7012.4|7009.6|7010.9|7008.1|24
1628108040000|2021-08-04 20:14:00|7010.8|7008|7011.4|7008.6|7011.4|7008.6|7010.8|7008|3
1628108050000|2021-08-04 20:14:10|||||||||3
1628108070000|2021-08-04 20:14:30|||||||||2
1628108080000|2021-08-04 20:14:40|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|5
1628108090000|2021-08-04 20:14:50|||||||||3
1628108100000|2021-08-04 20:15:00|7010.8|7008|7010.4|7007.6|7010.8|7008|7010.4|7007.6|2
1628108110000|2021-08-04 20:15:10|||||||||1
1628108130000|2021-08-04 20:15:30|||||||||3
1628108140000|2021-08-04 20:15:40|7010.8|7008|7010.8|7008|7010.8|7008|7010.8|7008|4
1628108150000|2021-08-04 20:15:50|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|4
1628108160000|2021-08-04 20:16:00|||||||||3
1628108180000|2021-08-04 20:16:20|7009.8|7007|7009.4|7006.6|7009.8|7007|7009.4|7006.6|4
1628108190000|2021-08-04 20:16:30|||||||||3
1628108210000|2021-08-04 20:16:50|7008.9|7006.1|7008.9|7006.1|7009.4|7006.6|7008.9|7006.1|2
1628108220000|2021-08-04 20:17:00|7009|7006.2|7008.4|7005.6|7009.4|7006.6|7007.9|7005.1|11
1628108230000|2021-08-04 20:17:10|7008|7005.2|7008.4|7005.6|7008.4|7005.6|7008|7005.2|30
1628108240000|2021-08-04 20:17:20|7009|7006.2|7009.4|7006.6|7009.4|7006.6|7009|7006.2|13
1628108250000|2021-08-04 20:17:30|7010|7007.2|7010|7007.2|7010|7007.2|7010|7007.2|3
1628108260000|2021-08-04 20:17:40|7010.4|7007.6|7010|7007.2|7010.4|7007.6|7010|7007.2|2
1628108270000|2021-08-04 20:17:50|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|3
1628108280000|2021-08-04 20:18:00|||||||||3
1628108290000|2021-08-04 20:18:10|7009.1|7006.3|7009|7006.2|7009.5|7006.7|7009|7006.2|4
1628108310000|2021-08-04 20:18:30|||||||||4
1628108320000|2021-08-04 20:18:40|||||||||3
1628108330000|2021-08-04 20:18:50|7010|7007.2|7010.9|7008.1|7010.9|7008.1|7010|7007.2|4
1628108340000|2021-08-04 20:19:00|7011|7008.2|7010.4|7007.6|7011|7008.2|7010.1|7007.3|10
1628108350000|2021-08-04 20:19:10|||||||||3
1628108360000|2021-08-04 20:19:20|||||||||3
1628108380000|2021-08-04 20:19:40|7010|7007.2|7010.4|7007.6|7010.4|7007.6|7010|7007.2|49
1628108390000|2021-08-04 20:19:50|||||||||3
1628108400000|2021-08-04 20:20:00|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|0
1628108410000|2021-08-04 20:20:10|7011|7008.2|7011|7008.2|7011|7008.2|7011|7008.2|3
1628108420000|2021-08-04 20:20:20|||||||||2
1628108440000|2021-08-04 20:20:40|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|3
1628108450000|2021-08-04 20:20:50|||||||||3
1628108460000|2021-08-04 20:21:00|7010|7007.2|7010|7007.2|7010|7007.2|7010|7007.2|5
1628108470000|2021-08-04 20:21:10|||||||||3
1628108480000|2021-08-04 20:21:20|||||||||1
1628108490000|2021-08-04 20:21:30|||||||||4
1628108500000|2021-08-04 20:21:40|||||||||5
1628108510000|2021-08-04 20:21:50|7010.8|7008|7010.8|7008|7010.8|7008|7010.8|7008|2
1628108520000|2021-08-04 20:22:00|7010.9|7008.1|7011|7008.2|7011|7008.2|7010.9|7008.1|3
1628108530000|2021-08-04 20:22:10|7011.5|7008.7|7012|7009.2|7012.3|7009.5|7011.5|7008.7|7
1628108540000|2021-08-04 20:22:20|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|2
1628108550000|2021-08-04 20:22:30|7012.5|7009.7|7012.5|7009.7|7012.5|7009.7|7012.5|7009.7|5
1628108560000|2021-08-04 20:22:40|7012.4|7009.6|7012.5|7009.7|7012.5|7009.7|7012.4|7009.6|4
1628108570000|2021-08-04 20:22:50|7012.6|7009.8|7013.4|7010.6|7013.4|7010.6|7012.6|7009.8|6
1628108580000|2021-08-04 20:23:00|7013|7010.2|7013.4|7010.6|7013.4|7010.6|7013|7010.2|4
1628108590000|2021-08-04 20:23:10|||||||||4
1628108600000|2021-08-04 20:23:20|||||||||1
1628108610000|2021-08-04 20:23:30|7013|7010.2|7013.4|7010.6|7013.4|7010.6|7013|7010.2|4
1628108620000|2021-08-04 20:23:40|||||||||5
1628108630000|2021-08-04 20:23:50|7013.5|7010.7|7014|7011.2|7015|7012.2|7013.5|7010.7|26
1628108640000|2021-08-04 20:24:00|7014.4|7011.6|7014.4|7011.6|7014.4|7011.6|7014|7011.2|4
1628108650000|2021-08-04 20:24:10|||||||||1
1628108660000|2021-08-04 20:24:20|||||||||5
1628108670000|2021-08-04 20:24:30|||||||||3
1628108680000|2021-08-04 20:24:40|||||||||1
1628108690000|2021-08-04 20:24:50|7014|7011.2|7014|7011.2|7014|7011.2|7014|7011.2|5
1628108700000|2021-08-04 20:25:00|7014.4|7011.6|7014.4|7011.6|7014.4|7011.6|7014.4|7011.6|2
1628108710000|2021-08-04 20:25:10|7014|7011.2|7014|7011.2|7014.4|7011.6|7014|7011.2|4
1628108730000|2021-08-04 20:25:30|7013.2|7010.4|7013|7010.2|7013.2|7010.4|7013|7010.2|8
1628108740000|2021-08-04 20:25:40|||||||||3
1628108760000|2021-08-04 20:26:00|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|4
1628108770000|2021-08-04 20:26:10|7013|7010.2|7014|7011.2|7014.4|7011.6|7013|7010.2|3
1628108780000|2021-08-04 20:26:20|7014.4|7011.6|7014.4|7011.6|7014.4|7011.6|7014.4|7011.6|0
1628108790000|2021-08-04 20:26:30|7014|7011.2|7014|7011.2|7014|7011.2|7014|7011.2|3
1628108800000|2021-08-04 20:26:40|||||||||3
1628108810000|2021-08-04 20:26:50|||||||||3
1628108820000|2021-08-04 20:27:00|7013.9|7011.1|7013|7010.2|7013.9|7011.1|7013|7010.2|3
1628108830000|2021-08-04 20:27:10|||||||||3
1628108840000|2021-08-04 20:27:20|7012.6|7009.8|7013|7010.2|7013|7010.2|7012.6|7009.8|3
1628108860000|2021-08-04 20:27:40|||||||||3
1628108870000|2021-08-04 20:27:50|7012.4|7009.6|7012|7009.2|7012.4|7009.6|7012|7009.2|4
1628108880000|2021-08-04 20:28:00|7011.6|7008.8|7012|7009.2|7012|7009.2|7011.6|7008.8|5
1628108890000|2021-08-04 20:28:10|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|0
1628108900000|2021-08-04 20:28:20|||||||||3
1628108910000|2021-08-04 20:28:30|||||||||3
1628108920000|2021-08-04 20:28:40|7012.5|7009.7|7012|7009.2|7012.5|7009.7|7012|7009.2|0
1628108930000|2021-08-04 20:28:50|7012.4|7009.6|7012.8|7010|7012.8|7010|7012.4|7009.6|3
1628108940000|2021-08-04 20:29:00|7012.9|7010.1|7014.5|7011.7|7015|7012.2|7012.9|7010.1|21
1628108950000|2021-08-04 20:29:10|7014|7011.2|7014|7011.2|7014|7011.2|7014|7011.2|3
1628108960000|2021-08-04 20:29:20|||||||||7
1628108970000|2021-08-04 20:29:30|7013.8|7011|7013.6|7010.8|7013.8|7011|7013|7010.2|5
1628108980000|2021-08-04 20:29:40|7013.4|7010.6|7013.4|7010.6|7013.4|7010.6|7013.4|7010.6|0
1628108990000|2021-08-04 20:29:50|||||||||2
1628109000000|2021-08-04 20:30:00|7013|7010.2|7013|7010.2|7013|7010.2|7013|7010.2|0
1628109010000|2021-08-04 20:30:10|7013.1|7010.3|7012.5|7009.7|7014.4|7011.6|7012|7009.2|24
1628109020000|2021-08-04 20:30:20|7012.9|7010.1|7013|7010.2|7013|7010.2|7012.5|7009.7|0
1628109030000|2021-08-04 20:30:30|7012.4|7009.6|7012|7009.2|7012.9|7010.1|7012|7009.2|4
1628109040000|2021-08-04 20:30:40|7012.4|7009.6|7012|7009.2|7012.4|7009.6|7012|7009.2|3
1628109050000|2021-08-04 20:30:50|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|3
1628109060000|2021-08-04 20:31:00|7012|7009.2|7012|7009.2|7012|7009.2|7012|7009.2|0
1628109070000|2021-08-04 20:31:10|7011.9|7009.1|7011.4|7008.6|7011.9|7009.1|7011.4|7008.6|3
1628109080000|2021-08-04 20:31:20|7011|7008.2|7011|7008.2|7011|7008.2|7011|7008.2|3
1628109100000|2021-08-04 20:31:40|||||||||4
1628109110000|2021-08-04 20:31:50|||||||||3
1628109120000|2021-08-04 20:32:00|7011.4|7008.6|7010.6|7007.8|7011.4|7008.6|7010.6|7007.8|3
1628109130000|2021-08-04 20:32:10|7011|7008.2|7011.6|7008.8|7011.6|7008.8|7010.6|7007.8|1
1628109140000|2021-08-04 20:32:20|||||||||4
1628109150000|2021-08-04 20:32:30|7011.5|7008.7|7011.9|7009.1|7011.9|7009.1|7011.4|7008.6|3
1628109160000|2021-08-04 20:32:40|7011.8|7009|7012.4|7009.6|7012.9|7010.1|7011.4|7008.6|4
1628109170000|2021-08-04 20:32:50|7012|7009.2|7011|7008.2|7012.4|7009.6|7010.5|7007.7|20
1628109180000|2021-08-04 20:33:00|||||||||3
1628109190000|2021-08-04 20:33:10|7010.6|7007.8|7011|7008.2|7011|7008.2|7010.6|7007.8|0
1628109200000|2021-08-04 20:33:20|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|3
1628109210000|2021-08-04 20:33:30|7010.2|7007.4|7010|7007.2|7010.2|7007.4|7010|7007.2|3
1628109220000|2021-08-04 20:33:40|7010.6|7007.8|7011|7008.2|7011|7008.2|7010.6|7007.8|5
1628109230000|2021-08-04 20:33:50|7010.6|7007.8|7011|7008.2|7011|7008.2|7010.6|7007.8|0
1628109240000|2021-08-04 20:34:00|7010.8|7008|7010.4|7007.6|7010.8|7008|7010.4|7007.6|4
1628109250000|2021-08-04 20:34:10|7010.5|7007.7|7010.5|7007.7|7010.5|7007.7|7010.5|7007.7|3
1628109270000|2021-08-04 20:34:30|||||||||2
1628109280000|2021-08-04 20:34:40|||||||||3
1628109290000|2021-08-04 20:34:50|||||||||4
1628109300000|2021-08-04 20:35:00|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7009|7006.2|17
1628109310000|2021-08-04 20:35:10|7010.6|7007.8|7010.5|7007.7|7010.6|7007.8|7010|7007.2|18
1628109320000|2021-08-04 20:35:20|7010|7007.2|7010|7007.2|7010|7007.2|7010|7007.2|3
1628109330000|2021-08-04 20:35:30|7010.4|7007.6|7011|7008.2|7011|7008.2|7010.4|7007.6|3
1628109340000|2021-08-04 20:35:40|7010.1|7007.3|7010.5|7007.7|7010.5|7007.7|7010|7007.2|14
1628109350000|2021-08-04 20:35:50|7010|7007.2|7010|7007.2|7010|7007.2|7010|7007.2|3
1628109360000|2021-08-04 20:36:00|7010.4|7007.6|7011|7008.2|7011|7008.2|7010.4|7007.6|3
1628109370000|2021-08-04 20:36:10|7010.6|7007.8|7011|7008.2|7011|7008.2|7010.6|7007.8|13
1628109380000|2021-08-04 20:36:20|7010.1|7007.3|7010.1|7007.3|7011|7008.2|7010.1|7007.3|4
1628109390000|2021-08-04 20:36:30|7010|7007.2|7010|7007.2|7010|7007.2|7010|7007.2|3
1628109410000|2021-08-04 20:36:50|7010.9|7008.1|7012|7009.2|7012|7009.2|7010.9|7008.1|9
1628109420000|2021-08-04 20:37:00|7012.6|7009.8|7012.6|7009.8|7012.6|7009.8|7012.6|7009.8|4
1628109430000|2021-08-04 20:37:10|7013|7010.2|7013|7010.2|7013|7010.2|7013|7010.2|2
1628109440000|2021-08-04 20:37:20|||||||||7
1628109450000|2021-08-04 20:37:30|||||||||6
1628109460000|2021-08-04 20:37:40|||||||||3
1628109470000|2021-08-04 20:37:50|7012|7009.2|7013|7010.2|7013|7010.2|7012|7009.2|1
1628109480000|2021-08-04 20:38:00|||||||||3
1628109490000|2021-08-04 20:38:10|||||||||8
1628109500000|2021-08-04 20:38:20|||||||||3
1628109510000|2021-08-04 20:38:30|7012|7009.2|7012|7009.2|7012|7009.2|7012|7009.2|2
1628109520000|2021-08-04 20:38:40|||||||||4
1628109530000|2021-08-04 20:38:50|||||||||3
1628109540000|2021-08-04 20:39:00|7012.6|7009.8|7012|7009.2|7012.6|7009.8|7012|7009.2|5
1628109550000|2021-08-04 20:39:10|7012.4|7009.6|7012|7009.2|7012.5|7009.7|7012|7009.2|0
1628109560000|2021-08-04 20:39:20|||||||||3
1628109570000|2021-08-04 20:39:30|||||||||3
1628109580000|2021-08-04 20:39:40|||||||||3
1628109590000|2021-08-04 20:39:50|||||||||3
1628109600000|2021-08-04 20:40:00|7011|7008.2|7010.6|7007.8|7011|7008.2|7010.6|7007.8|8
1628109610000|2021-08-04 20:40:10|7011|7008.2|7011.4|7008.6|7011.4|7008.6|7011|7008.2|0
1628109620000|2021-08-04 20:40:20|7011.9|7009.1|7011.6|7008.8|7012|7009.2|7011.6|7008.8|2
1628109630000|2021-08-04 20:40:30|7011.4|7008.6|7011|7008.2|7011.4|7008.6|7011|7008.2|4
1628109640000|2021-08-04 20:40:40|7011.4|7008.6|7010.1|7007.3|7011.4|7008.6|7010.1|7007.3|6
1628109650000|2021-08-04 20:40:50|||||||||10
1628109660000|2021-08-04 20:41:00|7010|7007.2|7010|7007.2|7010|7007.2|7010|7007.2|4
1628109670000|2021-08-04 20:41:10|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|3
1628109680000|2021-08-04 20:41:20|||||||||3
1628109690000|2021-08-04 20:41:30|||||||||3
1628109700000|2021-08-04 20:41:40|7010|7007.2|7010|7007.2|7010|7007.2|7009.6|7006.8|4
1628109710000|2021-08-04 20:41:50|7009.6|7006.8|7010.1|7007.3|7010.1|7007.3|7009.6|7006.8|5
1628109720000|2021-08-04 20:42:00|||||||||4
1628109730000|2021-08-04 20:42:10|7011|7008.2|7011.6|7008.8|7011.6|7008.8|7011|7008.2|16
1628109740000|2021-08-04 20:42:20|||||||||3
1628109760000|2021-08-04 20:42:40|7011.4|7008.6|7011|7008.2|7011.4|7008.6|7011|7008.2|11
1628109770000|2021-08-04 20:42:50|||||||||3
1628109780000|2021-08-04 20:43:00|||||||||2
1628109800000|2021-08-04 20:43:20|||||||||2
1628109810000|2021-08-04 20:43:30|7011.4|7008.6|7011.6|7008.8|7011.6|7008.8|7011.4|7008.6|4
1628109820000|2021-08-04 20:43:40|7012|7009.2|7012|7009.2|7012|7009.2|7012|7009.2|0
1628109830000|2021-08-04 20:43:50|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|7
1628109840000|2021-08-04 20:44:00|7011|7008.2|7012|7009.2|7012.1|7009.3|7011|7008.2|28
1628109860000|2021-08-04 20:44:20|||||||||3
1628109870000|2021-08-04 20:44:30|||||||||6
1628109880000|2021-08-04 20:44:40|7011.5|7008.7|7011.5|7008.7|7012|7009.2|7011.1|7008.3|5
1628109890000|2021-08-04 20:44:50|7011.2|7008.4|7011.1|7008.3|7011.2|7008.4|7011.1|7008.3|0
1628109900000|2021-08-04 20:45:00|7011|7008.2|7010|7007.2|7011|7008.2|7009.6|7006.8|6
1628109910000|2021-08-04 20:45:10|7010.6|7007.8|7011|7008.2|7011|7008.2|7010.6|7007.8|5
1628109920000|2021-08-04 20:45:20|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|3
1628109940000|2021-08-04 20:45:40|7011|7008.2|7011|7008.2|7011|7008.2|7011|7008.2|2
1628109950000|2021-08-04 20:45:50|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|4
1628109960000|2021-08-04 20:46:00|7011|7008.2|7011.6|7008.8|7012|7009.2|7011|7008.2|1
1628109970000|2021-08-04 20:46:10|||||||||2
1628109980000|2021-08-04 20:46:20|||||||||3
1628110000000|2021-08-04 20:46:40|||||||||3
1628110010000|2021-08-04 20:46:50|7011.5|7008.7|7012.6|7009.8|7013|7010.2|7011.5|7008.7|6
1628110020000|2021-08-04 20:47:00|7013.4|7010.6|7014|7011.2|7014|7011.2|7013.4|7010.6|2
1628110030000|2021-08-04 20:47:10|7014.4|7011.6|7014|7011.2|7014.6|7011.8|7014|7011.2|3
1628110040000|2021-08-04 20:47:20|7014.5|7011.7|7014.1|7011.3|7014.6|7011.8|7014.1|7011.3|3
1628110050000|2021-08-04 20:47:30|7014|7011.2|7014|7011.2|7014|7011.2|7014|7011.2|2
1628110060000|2021-08-04 20:47:40|7013.6|7010.8|7013.6|7010.8|7013.6|7010.8|7013.1|7010.3|5
1628110080000|2021-08-04 20:48:00|7014|7011.2|7013.6|7010.8|7014|7011.2|7013.6|7010.8|4
1628110110000|2021-08-04 20:48:30|||||||||3
1628110120000|2021-08-04 20:48:40|7013|7010.2|7012.6|7009.8|7013|7010.2|7012.1|7009.3|11
1628110130000|2021-08-04 20:48:50|7013|7010.2|7013.6|7010.8|7013.6|7010.8|7013|7010.2|9
1628110140000|2021-08-04 20:49:00|7013.2|7010.4|7013.2|7010.4|7013.2|7010.4|7013.2|7010.4|0
1628110150000|2021-08-04 20:49:10|7013|7010.2|7009|7006.2|7013|7010.2|7009|7006.2|21
1628110160000|2021-08-04 20:49:20|7008.6|7005.8|7008|7005.2|7008.6|7005.8|7008|7005.2|14
1628110170000|2021-08-04 20:49:30|7008.4|7005.6|7009.6|7006.8|7010|7007.2|7008.4|7005.6|18
1628110180000|2021-08-04 20:49:40|7009.4|7006.6|7008.4|7005.6|7009.4|7006.6|7008|7005.2|7
1628110190000|2021-08-04 20:49:50|7008|7005.2|7008|7005.2|7008.5|7005.7|7007.6|7004.8|3
1628110200000|2021-08-04 20:50:00|7008.4|7005.6|7010|7007.2|7010|7007.2|7008.4|7005.6|9
1628110210000|2021-08-04 20:50:10|||||||||3
1628110220000|2021-08-04 20:50:20|7010.4|7007.6|7010|7007.2|7010.5|7007.7|7010|7007.2|7
1628110230000|2021-08-04 20:50:30|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|2
1628110240000|2021-08-04 20:50:40|7010|7007.2|7010.7|7007.9|7010.7|7007.9|7010|7007.2|3
1628110250000|2021-08-04 20:50:50|7010.6|7007.8|7010.7|7007.9|7011.1|7008.3|7010.6|7007.8|2
1628110260000|2021-08-04 20:51:00|7010.6|7007.8|7011|7008.2|7011|7008.2|7010.6|7007.8|2
1628110280000|2021-08-04 20:51:20|7010.6|7007.8|7009.6|7006.8|7010.6|7007.8|7009.2|7006.4|7
1628110290000|2021-08-04 20:51:30|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|3
1628110300000|2021-08-04 20:51:40|7010|7007.2|7010.9|7008.1|7010.9|7008.1|7010|7007.2|86
1628110310000|2021-08-04 20:51:50|7011|7008.2|7010.1|7007.3|7011|7008.2|7010.1|7007.3|3
1628110320000|2021-08-04 20:52:00|7010|7007.2|7010.4|7007.6|7010.4|7007.6|7010|7007.2|1
1628110330000|2021-08-04 20:52:10|7010.6|7007.8|7010.6|7007.8|7011|7008.2|7010.6|7007.8|2
1628110360000|2021-08-04 20:52:40|7009.6|7006.8|7009.6|7006.8|7010|7007.2|7009.6|7006.8|4
1628110370000|2021-08-04 20:52:50|7010|7007.2|7009.6|7006.8|7010.6|7007.8|7009|7006.2|7
1628110380000|2021-08-04 20:53:00|7010|7007.2|7010|7007.2|7010|7007.2|7010|7007.2|2
1628110390000|2021-08-04 20:53:10|||||||||3
1628110400000|2021-08-04 20:53:20|||||||||2
1628110420000|2021-08-04 20:53:40|||||||||2
1628110430000|2021-08-04 20:53:50|||||||||3
1628110440000|2021-08-04 20:54:00|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010|7007.2|2
1628110450000|2021-08-04 20:54:10|7010|7007.2|7010|7007.2|7010|7007.2|7010|7007.2|0
1628110460000|2021-08-04 20:54:20|||||||||2
1628110470000|2021-08-04 20:54:30|7010.5|7007.7|7011.4|7008.6|7011.4|7008.6|7010.5|7007.7|6
1628110480000|2021-08-04 20:54:40|7011.7|7008.9|7012.5|7009.7|7012.5|7009.7|7011.7|7008.9|1
1628110490000|2021-08-04 20:54:50|7012.9|7010.1|7013|7010.2|7013|7010.2|7012.9|7010.1|3
1628110500000|2021-08-04 20:55:00|7012.6|7009.8|7008.7|7005.9|7012.6|7009.8|7008.7|7005.9|81
1628110510000|2021-08-04 20:55:10|7008.8|7006|7008.9|7006.1|7009.2|7006.4|7008.4|7005.6|16
1628110520000|2021-08-04 20:55:20|||||||||4
1628110530000|2021-08-04 20:55:30|7009|7006.2|7009|7006.2|7009|7006.2|7009|7006.2|3
1628110540000|2021-08-04 20:55:40|7008.8|7006|7007.1|7004.3|7008.8|7006|7007.1|7004.3|19
1628110550000|2021-08-04 20:55:50|7007|7004.2|7007|7004.2|7007|7004.2|7007|7004.2|3
1628110560000|2021-08-04 20:56:00|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|6
1628110570000|2021-08-04 20:56:10|7007|7004.2|7007.1|7004.3|7007.1|7004.3|7007|7004.2|11
1628110580000|2021-08-04 20:56:20|||||||||2
1628110600000|2021-08-04 20:56:40|||||||||3
1628110610000|2021-08-04 20:56:50|||||||||7
1628110620000|2021-08-04 20:57:00|||||||||8
1628110630000|2021-08-04 20:57:10|||||||||3
1628110640000|2021-08-04 20:57:20|7007|7004.2|7007|7004.2|7007|7004.2|7007|7004.2|36
1628110650000|2021-08-04 20:57:30|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|2
1628110670000|2021-08-04 20:57:50|||||||||14
1628110680000|2021-08-04 20:58:00|||||||||1
1628110690000|2021-08-04 20:58:10|7006.7|7003.9|7006.6|7003.8|7006.7|7003.9|7006.5|7002.7|40
1628110700000|2021-08-04 20:58:20|||||||||2
1628110710000|2021-08-04 20:58:30|7006.7|7003.9|7007|7004.2|7007|7004.2|7006.6|7003.8|38
1628110720000|2021-08-04 20:58:40|7007.3|7004.5|7009.7|7006.9|7009.7|7006.9|7007.3|7004.5|9
1628110730000|2021-08-04 20:58:50|7010.6|7007.8|7011.6|7008.8|7011.6|7008.8|7010.6|7007.8|4
1628110740000|2021-08-04 20:59:00|7012.1|7009.3|7012.1|7009.3|7012.1|7009.3|7012.1|7009.3|37
1628110760000|2021-08-04 20:59:20|7012.6|7009.8|7012.1|7009.3|7013.1|7010.3|7011.8|7009|10
1628110770000|2021-08-04 20:59:30|||||||||1
1628110780000|2021-08-04 20:59:40|7012.2|7009.4|7011.7|7008.9|7012.2|7009.4|7011.7|7008.9|5
1628110790000|2021-08-04 20:59:50|7011.3|7008.5|7011.4|7008.6|7012|7009.2|7011.2|7008.4|17
1628110800000|2021-08-04 21:00:00|7012.5|7008.5|7004.9|7000.9|7012.5|7009.1|7004.9|7000.9|10
1628110810000|2021-08-04 21:00:10|7004.7|7000.7|7004.7|7000.7|7004.7|7000.7|7004.7|7000.7|0
1628110840000|2021-08-04 21:00:40|7008.5|6998.5|7004.9|7000.9|7008.7|7000.9|7004.9|6998.5|0
1628110850000|2021-08-04 21:00:50|7004.7|7000.7|7004.7|7000.7|7004.7|7000.7|7004.7|7000.7|25
1628110920000|2021-08-04 21:02:00|7008.1|6998.1|7009.2|6999.2|7009.2|6999.2|7008.1|6998.1|0
1628110930000|2021-08-04 21:02:10|7009.7|6999.7|7011.6|7001.6|7011.6|7001.6|7009.7|6999.7|0
1628110940000|2021-08-04 21:02:20|7012.1|7002.1|7012.5|7002.5|7012.6|7002.6|7012.1|7002.1|0
1628110950000|2021-08-04 21:02:30|7011.7|7001.7|7011.7|7001.7|7011.7|7001.7|7011.7|7001.7|0
1628110960000|2021-08-04 21:02:40|7012.1|7002.1|7012.1|7002.1|7012.5|7002.5|7012.1|7002.1|0
1628110970000|2021-08-04 21:02:50|7011.7|7001.7|7011.3|7001.3|7011.7|7001.7|7011.3|7001.3|0
1628110980000|2021-08-04 21:03:00|7011.7|7001.7|7011.7|7001.7|7011.7|7001.7|7011.7|7001.7|0
1628110990000|2021-08-04 21:03:10|7011.3|7001.3|7011.3|7001.3|7011.3|7001.3|7011.3|7001.3|0
1628111150000|2021-08-04 21:05:50|7011.7|7001.7|7011.3|7001.3|7011.7|7001.7|7011.3|7001.3|0
1628111190000|2021-08-04 21:06:30|7011.1|7001.1|7010.7|7000.7|7011.1|7001.1|7010.7|7000.7|0
1628111200000|2021-08-04 21:06:40|7010.3|7000.3|7010.3|7000.3|7010.3|7000.3|7010.3|7000.3|0
1628111210000|2021-08-04 21:06:50|7021|7011|7021|7011|7021|7011|7021|7011|41
1628111220000|2021-08-04 21:07:00|7021.6|7011.6|7021.4|7011.4|7021.6|7011.6|7021.4|7011.4|0
1628111270000|2021-08-04 21:07:50|7021.5|7011.5|7021.4|7011.4|7021.9|7011.9|7021.4|7011.4|4
1628111280000|2021-08-04 21:08:00|7021.2|7011.2|7019.4|7009.4|7021.2|7011.2|7019.4|7009.4|0
1628111290000|2021-08-04 21:08:10|7018.9|7008.9|7018.4|7008.4|7018.9|7008.9|7018.4|7008.4|0
1628111300000|2021-08-04 21:08:20|7017.9|7007.9|7017.4|7007.4|7018.4|7008.4|7017.4|7007.4|1
1628111310000|2021-08-04 21:08:30|7018.9|7008.9|7018.9|7008.9|7018.9|7008.9|7018.9|7008.9|0
1628111320000|2021-08-04 21:08:40|7019.7|7009.7|7020.4|7010.4|7020.4|7010.4|7019.7|7009.7|0
1628111350000|2021-08-04 21:09:10|7018.4|7008.4|7017.9|7007.9|7018.4|7008.4|7017.9|7007.9|0
1628111360000|2021-08-04 21:09:20|7017.4|7007.4|7017.4|7007.4|7017.4|7007.4|7017.4|7007.4|0
1628111430000|2021-08-04 21:10:30|7016.8|7006.8|7016.8|7006.8|7016.8|7006.8|7016.8|7006.8|0
1628111460000|2021-08-04 21:11:00|7019.5|7009.5|7018.8|7016|7021.4|7016|7018.8|7009.5|0
1628111470000|2021-08-04 21:11:10|7019.2|7016.4|7019.7|7009.7|7020.6|7016.5|7019.2|7009.7|0
1628111480000|2021-08-04 21:11:20|7017.2|7007.2|7017.2|7007.2|7017.2|7007.2|7017.2|7007.2|1
1628111490000|2021-08-04 21:11:30|7016.4|7006.4|7016.8|7006.8|7016.8|7006.8|7016.4|7006.4|0
1628111500000|2021-08-04 21:11:40|7019.2|7009.2|7019.2|7009.2|7019.2|7009.2|7019.2|7009.2|0
1628111700000|2021-08-04 21:15:00|7018.8|7008.8|7018.8|7008.8|7018.8|7008.8|7018.8|7008.8|0
1628111710000|2021-08-04 21:15:10|7018.7|7008.7|7018.7|7008.7|7018.7|7008.7|7018.7|7008.7|0
1628111720000|2021-08-04 21:15:20|7018.3|7008.3|7018.2|7008.2|7018.3|7008.3|7018.2|7008.2|0
1628111730000|2021-08-04 21:15:30|7018.3|7008.3|7018.3|7008.3|7018.3|7008.3|7018.3|7008.3|0
1628111740000|2021-08-04 21:15:40|7017.9|7007.9|7013.7|7009.7|7017.9|7009.7|7013.7|7007.2|0
1628111800000|2021-08-04 21:16:40|7012.7|7009.9|7012.7|7009.9|7012.7|7009.9|7012.7|7009.9|0
1628111820000|2021-08-04 21:17:00|7012.6|7009.8|7012.6|7009.8|7012.6|7009.8|7012.6|7009.8|0
1628111870000|2021-08-04 21:17:50|||||||||1
1628111880000|2021-08-04 21:18:00|7014.6|7004.6|7014.4|7004.4|7014.6|7004.6|7014.4|7004.4|0
1628111910000|2021-08-04 21:18:30|7016.4|7006.4|7016.4|7006.4|7016.4|7006.4|7016.4|7006.4|0
1628111920000|2021-08-04 21:18:40|7016.9|7006.9|7016.3|7006.3|7016.9|7006.9|7016.3|7006.3|0
1628111940000|2021-08-04 21:19:00|7017.2|7007.2|7017.2|7007.2|7017.2|7007.2|7017.2|7007.2|0
1628112110000|2021-08-04 21:21:50|7017.6|7007.6|7017.9|7007.9|7017.9|7007.9|7017.6|7007.6|0
1628112140000|2021-08-04 21:22:20|7019.1|7009.1|7019.4|7009.4|7019.4|7009.4|7019.1|7009.1|0
1628112310000|2021-08-04 21:25:10|7020.4|7010.4|7020.4|7010.4|7020.4|7010.4|7020.4|7010.4|0
1628112330000|2021-08-04 21:25:30|7017.8|7013.8|7020.4|7010.4|7020.4|7013.8|7017.8|7010.4|0
1628112430000|2021-08-04 21:27:10|7017.6|7014.8|7017.8|7015|7017.8|7015|7017.6|7014.8|0
1628112450000|2021-08-04 21:27:30|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|0
1628112460000|2021-08-04 21:27:40|7024.4|7014.4|7024.4|7014.4|7024.4|7014.4|7024.4|7014.4|1
1628112510000|2021-08-04 21:28:30|7021.8|7017.8|7021.8|7017.8|7021.8|7017.8|7021.8|7017.8|0
1628112520000|2021-08-04 21:28:40|7022.8|7019|7022.8|7020|7022.8|7020|7022.8|7019|1
1628112530000|2021-08-04 21:28:50|7023|7019|7022.9|7018.9|7023|7019|7022.9|7018.9|0
1628112540000|2021-08-04 21:29:00|7023.2|7013.2|7024.9|7014.9|7024.9|7014.9|7021.7|7011.7|0
1628112620000|2021-08-04 21:30:20|7025.4|7015.4|7023.3|7013.3|7025.4|7015.4|7022.7|7012.7|0
1628112650000|2021-08-04 21:30:50|7022.8|7012.8|7022.7|7012.7|7022.8|7012.8|7022.7|7012.7|0
1628112730000|2021-08-04 21:32:10|||||||||9
1628112760000|2021-08-04 21:32:40|7024.7|7014.7|7023.7|7013.7|7024.7|7014.7|7023.7|7013.7|0
1628112770000|2021-08-04 21:32:50|7022.9|7012.9|7022.7|7012.7|7022.9|7012.9|7022.7|7012.7|0
1628112880000|2021-08-04 21:34:40|||||||||7
1628112890000|2021-08-04 21:34:50|||||||||2
1628112900000|2021-08-04 21:35:00|||||||||4
1628112910000|2021-08-04 21:35:10|7024.6|7014.6|7024.2|7014.2|7025.2|7015.2|7024.2|7014.2|2
1628112920000|2021-08-04 21:35:20|7023.2|7013.2|7023.2|7013.2|7023.2|7013.2|7023.2|7013.2|0
1628112930000|2021-08-04 21:35:30|7022.2|7012.2|7022.2|7012.2|7022.2|7012.2|7022.2|7012.2|0
1628112940000|2021-08-04 21:35:40|7020.6|7010.6|7022.6|7012.6|7022.6|7012.6|7020.2|7010.2|0
1628112960000|2021-08-04 21:36:00|7022.7|7012.7|7022.7|7012.7|7022.7|7012.7|7022.7|7012.7|0
1628113170000|2021-08-04 21:39:30|7023.8|7013.8|7024.2|7014.2|7024.2|7014.2|7023.8|7013.8|0
1628113440000|2021-08-04 21:44:00|7024.1|7014.1|7024.1|7014.1|7024.1|7014.1|7024.1|7014.1|0
1628113520000|2021-08-04 21:45:20|7023.8|7013.8|7023.6|7013.6|7023.8|7013.8|7023.6|7013.6|0
1628113530000|2021-08-04 21:45:30|7024|7014|7024.1|7014.1|7024.1|7014.1|7024|7014|0
1628113540000|2021-08-04 21:45:40|7024.3|7014.3|7024.3|7014.3|7024.3|7014.3|7024.3|7014.3|0
1628113560000|2021-08-04 21:46:00|7024.1|7014.1|7024.1|7014.1|7024.1|7014.1|7024.1|7014.1|0
1628113810000|2021-08-04 21:50:10|7024|7014|7024|7014|7024|7014|7024|7014|0
1628113870000|2021-08-04 21:51:10|7023.6|7013.6|7023.5|7013.5|7023.6|7013.6|7023.5|7013.5|0
1628113920000|2021-08-04 21:52:00|7023.1|7013.1|7023.5|7013.5|7023.5|7013.5|7023|7013|0
1628113930000|2021-08-04 21:52:10|7023.1|7013.1|7023|7013|7023.1|7013.1|7023|7013|0
1628113940000|2021-08-04 21:52:20|7023.4|7013.4|7023.5|7013.5|7023.5|7013.5|7023.4|7013.4|0
1628113950000|2021-08-04 21:52:30|7023.6|7013.6|7023.6|7013.6|7023.6|7013.6|7023.6|7013.6|0
1628113980000|2021-08-04 21:53:00|7023.5|7013.5|7021.9|7019.1|7024|7019.1|7021.3|7013.5|0
1628114070000|2021-08-04 21:54:30|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|7021.4|7018.6|5
1628114170000|2021-08-04 21:56:10|||||||||2
1628114190000|2021-08-04 21:56:30|7021.6|7017.6|7021.6|7017.6|7021.6|7017.6|7021.6|7017.6|0
1628114200000|2021-08-04 21:56:40|7021.5|7017.5|7021.5|7017.5|7021.5|7017.5|7021.5|7017.5|0
1628114230000|2021-08-04 21:57:10|7020.5|7017.7|7021.5|7017.5|7021.5|7017.7|7020.5|7017.4|0
1628114250000|2021-08-04 21:57:30|7021.3|7018.5|7021.4|7018.6|7021.4|7018.6|7021.3|7018.5|0
1628114340000|2021-08-04 21:59:00|7021.8|7019|7021.9|7019.1|7021.9|7019.1|7021.8|7019|2
1628114350000|2021-08-04 21:59:10|7021.5|7017.5|7021.3|7018.5|7021.5|7018.5|7021.3|7017.5|0
1628114370000|2021-08-04 21:59:30|7021.4|7018.6|7021.5|7017.5|7021.5|7018.6|7021.4|7017.5|0
1628121600000|2021-08-05 00:00:00|7020.3|7018|7023.3|7020.5|7023.4|7020.5|7020.3|7018|6
1628121610000|2021-08-05 00:00:10|7023.8|7021|7023.8|7021|7024.3|7021.5|7023.8|7021|3
1628121620000|2021-08-05 00:00:20|7024.2|7021.4|7025.3|7022.5|7025.8|7023|7024.2|7021.4|24
1628121630000|2021-08-05 00:00:30|7024.9|7022.1|7026.3|7023.5|7026.5|7023.7|7024.8|7022|16
1628121640000|2021-08-05 00:00:40|||||||||3
1628121650000|2021-08-05 00:00:50|7025.3|7022.5|7023.2|7020.4|7025.3|7022.5|7021.8|7019|18
1628121660000|2021-08-05 00:01:00|7023.3|7020.5|7020.7|7017.9|7023.3|7020.5|7020.3|7017.5|19
1628121670000|2021-08-05 00:01:10|7020.8|7018|7025.8|7023|7025.8|7023|7020.8|7018|23
1628121680000|2021-08-05 00:01:20|7026.3|7023.5|7025.8|7023|7026.3|7023.5|7025.8|7023|10
1628121690000|2021-08-05 00:01:30|7026.3|7023.5|7025.8|7023|7026.3|7023.5|7025.8|7023|13
1628121710000|2021-08-05 00:01:50|7026.2|7023.4|7026.8|7024|7027|7024.2|7025.8|7023|51
1628121720000|2021-08-05 00:02:00|7026.9|7024.1|7026.5|7023.7|7027.8|7025|7026.5|7023.7|28
1628121730000|2021-08-05 00:02:10|7026.3|7023.5|7026.8|7024|7026.8|7024|7026.3|7023.5|0
1628121740000|2021-08-05 00:02:20|7025.8|7023|7025.8|7023|7026.2|7023.4|7025.8|7023|1
1628121750000|2021-08-05 00:02:30|7026.2|7023.4|7026.2|7023.4|7026.2|7023.4|7026.2|7023.4|0
1628121780000|2021-08-05 00:03:00|7026.7|7023.9|7026.7|7023.9|7026.7|7023.9|7026.7|7023.9|0
1628121790000|2021-08-05 00:03:10|7026.8|7024|7026.7|7023.9|7027.2|7024.4|7026.7|7023.9|1
1628121810000|2021-08-05 00:03:30|7027.2|7024.4|7027.8|7025|7027.8|7025|7027.2|7024.4|2
1628121820000|2021-08-05 00:03:40|7028|7025.2|7028.8|7026|7028.8|7026|7028|7025.2|47
1628121830000|2021-08-05 00:03:50|7028.3|7025.5|7028.8|7026|7028.8|7026|7028.3|7025.5|10
1628121840000|2021-08-05 00:04:00|7029.2|7026.4|7031.8|7029|7031.8|7029|7029.2|7026.4|11
1628121850000|2021-08-05 00:04:10|7031.7|7028.9|7031.8|7029|7031.8|7029|7031.3|7028.5|10
1628121860000|2021-08-05 00:04:20|7029.4|7026.6|7028.4|7025.6|7029.4|7026.6|7028.4|7025.6|8
1628121870000|2021-08-05 00:04:30|7028.3|7025.5|7027.3|7024.5|7028.3|7025.5|7027.3|7024.3|1
1628121880000|2021-08-05 00:04:40|7026.5|7023.7|7026.2|7023.4|7026.5|7023.7|7025.8|7023|0
1628121890000|2021-08-05 00:04:50|7026.1|7023.3|7026.2|7023.4|7026.2|7023.4|7025.3|7022.5|11
1628121900000|2021-08-05 00:05:00|7026.3|7023.5|7026.3|7023.5|7026.8|7024|7026.2|7023.4|8
1628121910000|2021-08-05 00:05:10|7027.1|7024.3|7029.2|7026.4|7029.2|7026.4|7027.1|7024.2|1
1628121940000|2021-08-05 00:05:40|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|4
1628121960000|2021-08-05 00:06:00|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|0
1628121970000|2021-08-05 00:06:10|7026.8|7024|7026.4|7023.6|7027.3|7024.5|7026.4|7023.6|1
1628121990000|2021-08-05 00:06:30|7026.3|7023.5|7028.2|7025.4|7028.3|7025.4|7026.3|7023.5|1
1628122000000|2021-08-05 00:06:40|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|0
1628122010000|2021-08-05 00:06:50|7028.8|7026|7029.2|7026.4|7029.2|7026.4|7028.8|7026|0
1628122020000|2021-08-05 00:07:00|7029.3|7026.5|7029.8|7027|7029.8|7027|7028.8|7026|9
1628122050000|2021-08-05 00:07:30|7029.4|7026.6|7028.2|7025.4|7029.4|7026.6|7027.8|7025|6
1628122060000|2021-08-05 00:07:40|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|7028.3|7025.5|0
1628122090000|2021-08-05 00:08:10|7028.8|7026|7031.7|7028.9|7031.7|7028.9|7028.8|7026|25
1628122100000|2021-08-05 00:08:20|7031.8|7029|7030.8|7028|7031.8|7029|7030.8|7028|4
1628122110000|2021-08-05 00:08:30|7029.3|7026.5|7032.5|7029.7|7032.5|7029.7|7028.8|7026|32
1628122120000|2021-08-05 00:08:40|7032.8|7030|7033.7|7030.9|7033.8|7031|7032.8|7030|5
1628122130000|2021-08-05 00:08:50|7033.8|7031|7033.3|7030.5|7034.3|7031.5|7033.3|7030.5|1
1628122140000|2021-08-05 00:09:00|||||||||5
1628122150000|2021-08-05 00:09:10|7033.8|7031|7035.7|7032.9|7035.7|7032.9|7033.8|7031|13
1628122160000|2021-08-05 00:09:20|7035.8|7033|7036.3|7033.5|7036.3|7033.5|7035.8|7033|17
1628122170000|2021-08-05 00:09:30|7035.9|7033.1|7035.8|7033|7036.2|7033.4|7035.8|7033|6
1628122180000|2021-08-05 00:09:40|||||||||3
1628122200000|2021-08-05 00:10:00|||||||||6
1628122210000|2021-08-05 00:10:10|||||||||4
1628122220000|2021-08-05 00:10:20|7036.2|7033.4|7036.2|7033.4|7036.2|7033.4|7036.2|7033.4|6
1628122230000|2021-08-05 00:10:30|7036.3|7033.5|7037.3|7034.5|7037.8|7035|7036.3|7033.5|6
1628122240000|2021-08-05 00:10:40|7038.4|7034.4|7036.2|7033.4|7038.4|7034.6|7035.8|7033|28
1628122250000|2021-08-05 00:10:50|7035.8|7033|7035.8|7033|7035.8|7033|7034.8|7032|10
1628122260000|2021-08-05 00:11:00|7036.9|7034.1|7038.2|7035.4|7038.2|7035.4|7036.9|7034.1|3
1628122270000|2021-08-05 00:11:10|7038.7|7035.9|7037.8|7035|7038.8|7036|7037.8|7035|5
1628122280000|2021-08-05 00:11:20|7037.9|7035.1|7038.3|7035.5|7038.3|7035.5|7037.9|7035.1|2
1628122290000|2021-08-05 00:11:30|7037.9|7035.1|7037.8|7035|7037.9|7035.1|7037.8|7035|1
1628122320000|2021-08-05 00:12:00|7038.8|7036|7038.8|7036|7038.8|7036|7038.8|7036|7
1628122330000|2021-08-05 00:12:10|7039|7036.2|7039.3|7036.5|7039.8|7037|7039|7036.2|25
1628122340000|2021-08-05 00:12:20|7039.8|7037|7039.4|7036.6|7039.8|7037|7039.4|7036.6|2
1628122350000|2021-08-05 00:12:30|7039.8|7037|7039.8|7037|7039.8|7037|7039.8|7037|1
1628122370000|2021-08-05 00:12:50|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|2
1628122380000|2021-08-05 00:13:00|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|1
1628122410000|2021-08-05 00:13:30|||||||||1
1628122420000|2021-08-05 00:13:40|7039.8|7037|7039.8|7037|7039.8|7037|7039.8|7037|1
1628122430000|2021-08-05 00:13:50|||||||||39
1628122440000|2021-08-05 00:14:00|7039.6|7036.8|7038.4|7035.6|7039.6|7036.8|7038.4|7035.6|5
1628122450000|2021-08-05 00:14:10|7038.3|7035.5|7038.8|7036|7038.8|7036|7038.3|7035.5|10
1628122470000|2021-08-05 00:14:30|7039.3|7036.5|7039.8|7037|7039.8|7037|7039.3|7036.5|3
1628122480000|2021-08-05 00:14:40|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|2
1628122490000|2021-08-05 00:14:50|7039.8|7037|7039.4|7036.6|7039.8|7037|7039.4|7036.6|3
1628122500000|2021-08-05 00:15:00|7038.8|7036|7038.8|7036|7038.8|7036|7038.8|7036|0
1628122510000|2021-08-05 00:15:10|7037.8|7035|7037.8|7035|7037.8|7035|7037.8|7035|3
1628122520000|2021-08-05 00:15:20|7037.9|7035.1|7038.1|7035.3|7039.3|7036.5|7037.9|7035.1|1
1628122530000|2021-08-05 00:15:30|7037.8|7035|7038.8|7036|7039.2|7036.4|7037.8|7035|1
1628122540000|2021-08-05 00:15:40|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|1
1628122550000|2021-08-05 00:15:50|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|1
1628122560000|2021-08-05 00:16:00|7038.9|7036.1|7039.3|7036.5|7039.3|7036.5|7038.8|7036|3
1628122570000|2021-08-05 00:16:10|7039.7|7036.9|7039.8|7037|7040.2|7037.4|7039.7|7036.9|1
1628122580000|2021-08-05 00:16:20|7040.2|7037.4|7040.3|7037.5|7040.3|7037.5|7039.8|7037|0
1628122590000|2021-08-05 00:16:30|||||||||1
1628122600000|2021-08-05 00:16:40|7039.8|7037|7040.2|7037.4|7040.2|7037.4|7039.8|7037|6
1628122610000|2021-08-05 00:16:50|7039.9|7037.1|7040.3|7037.5|7040.3|7037.5|7039.8|7037|2
1628122620000|2021-08-05 00:17:00|7039.9|7037.1|7040.8|7038|7040.8|7038|7039.8|7037|1
1628122640000|2021-08-05 00:17:20|7039.8|7037|7038.8|7036|7039.8|7037|7038.8|7036|10
1628122650000|2021-08-05 00:17:30|7039.2|7036.4|7039.3|7036.5|7040.5|7037.5|7039.2|7036.4|11
1628122670000|2021-08-05 00:17:50|7039.8|7037|7040.8|7038|7040.8|7038|7039.8|7037|4
1628122690000|2021-08-05 00:18:10|7041.6|7038.8|7041.3|7038.5|7041.8|7039|7040.9|7038.1|21
1628122700000|2021-08-05 00:18:20|7041.2|7038.4|7042.8|7040|7042.8|7040|7041.2|7038.4|124
1628122710000|2021-08-05 00:18:30|7041.8|7039|7041.3|7038.5|7041.8|7039|7041.3|7038.5|8
1628122720000|2021-08-05 00:18:40|7041.8|7039|7041.8|7039|7041.8|7039|7041.8|7039|0
1628122730000|2021-08-05 00:18:50|7042.8|7040|7042.8|7040|7042.8|7040|7042.8|7040|1
1628122740000|2021-08-05 00:19:00|7042.4|7039.6|7041.8|7039|7042.4|7039.6|7041.8|7039|1
1628122770000|2021-08-05 00:19:30|||||||||1
1628122780000|2021-08-05 00:19:40|7041.4|7038.6|7040.8|7038|7041.4|7038.6|7040.8|7038|4
1628122790000|2021-08-05 00:19:50|7041.8|7039|7042.8|7040|7042.8|7040|7041.8|7039|1
1628122830000|2021-08-05 00:20:30|||||||||1
1628122840000|2021-08-05 00:20:40|||||||||1
1628122850000|2021-08-05 00:20:50|||||||||1
1628122860000|2021-08-05 00:21:00|7042.3|7039.5|7041.8|7039|7042.3|7039.5|7041.4|7038.6|3
1628122870000|2021-08-05 00:21:10|7042.3|7039.5|7045.7|7042.9|7045.8|7043|7042.3|7039.5|173
1628122880000|2021-08-05 00:21:20|7045.3|7042.5|7045.9|7043.1|7047.4|7044.6|7045.2|7042.4|30
1628122890000|2021-08-05 00:21:30|7046.2|7043.4|7047.2|7044.4|7047.3|7044.5|7045.8|7043|10
1628122900000|2021-08-05 00:21:40|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|0
1628122910000|2021-08-05 00:21:50|7046.3|7043.5|7045.8|7043|7046.3|7043.5|7045.8|7043|3
1628122920000|2021-08-05 00:22:00|7045.9|7043.1|7047.8|7045|7047.8|7045|7045.8|7043|24
1628122930000|2021-08-05 00:22:10|7047.4|7044.6|7047.3|7044.5|7047.4|7044.6|7047.3|7044.5|19
1628122950000|2021-08-05 00:22:30|7047.2|7044.4|7048.8|7046|7048.8|7046|7046.8|7044|3
1628122960000|2021-08-05 00:22:40|||||||||8
1628122970000|2021-08-05 00:22:50|7048.3|7045.5|7048.8|7046|7048.8|7046|7048.3|7045.5|2
1628122980000|2021-08-05 00:23:00|7048.3|7045.5|7048.2|7045.4|7048.3|7045.5|7047.8|7045|21
1628122990000|2021-08-05 00:23:10|7047.8|7045|7046.4|7043.6|7047.8|7045|7046.4|7043.6|0
1628123010000|2021-08-05 00:23:30|7046.3|7043.5|7045.4|7042.6|7046.3|7043.5|7045.4|7042.6|0
1628123020000|2021-08-05 00:23:40|7045.3|7042.5|7045.3|7042.5|7045.3|7042.5|7045.3|7042.5|0
1628123050000|2021-08-05 00:24:10|7045.7|7042.9|7045.8|7043|7045.8|7043|7045.7|7042.9|0
1628123060000|2021-08-05 00:24:20|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|2
1628123070000|2021-08-05 00:24:30|7046.8|7044|7046.8|7044|7047.3|7044.5|7046.8|7044|2
1628123100000|2021-08-05 00:25:00|7047.3|7044.5|7048.2|7045.4|7048.2|7045.4|7047.3|7044.5|4
1628123110000|2021-08-05 00:25:10|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|0
1628123120000|2021-08-05 00:25:20|7048.8|7046|7048.8|7046|7048.8|7046|7048.8|7046|0
1628123140000|2021-08-05 00:25:40|7048|7045.2|7047.8|7045|7048|7045.2|7047.8|7045|3
1628123150000|2021-08-05 00:25:50|7047.4|7044.6|7047.4|7044.6|7047.8|7045|7047.4|7044.6|0
1628123170000|2021-08-05 00:26:10|7047.8|7045|7047.8|7045|7047.8|7045|7047.8|7045|0
1628123190000|2021-08-05 00:26:30|7047.5|7044.7|7046.3|7043.5|7047.5|7044.7|7045.9|7043.1|2
1628123200000|2021-08-05 00:26:40|7045.9|7043.1|7045.8|7043|7045.9|7043.1|7045.4|7042.6|0
1628123210000|2021-08-05 00:26:50|7045.4|7042.6|7045.8|7043|7045.8|7043|7045.4|7042.6|0
1628123220000|2021-08-05 00:27:00|||||||||1
1628123230000|2021-08-05 00:27:10|7045.4|7042.6|7045.8|7043|7045.8|7043|7044.8|7042|5
1628123250000|2021-08-05 00:27:30|7045.4|7042.6|7045.3|7042.5|7045.4|7042.6|7045.3|7042.5|2
1628123270000|2021-08-05 00:27:50|7045.7|7042.9|7046.8|7044|7047.3|7044.5|7045.7|7042.9|6
1628123280000|2021-08-05 00:28:00|7047.2|7044.4|7046.8|7044|7047.3|7044.5|7046.8|7044|1
1628123290000|2021-08-05 00:28:10|||||||||1
1628123300000|2021-08-05 00:28:20|7046.4|7043.6|7044.8|7042|7046.4|7043.6|7044.8|7042|1
1628123330000|2021-08-05 00:28:50|7044.3|7041.5|7044.8|7042|7044.8|7042|7044.3|7041.5|1
1628123340000|2021-08-05 00:29:00|7044|7041.2|7044.8|7042|7044.8|7042|7044|7041.2|6
1628123350000|2021-08-05 00:29:10|||||||||1
1628123360000|2021-08-05 00:29:20|7044.3|7041.5|7044.3|7041.5|7044.3|7041.5|7044.3|7041.5|0
1628123390000|2021-08-05 00:29:50|7043.8|7041|7044.3|7041.5|7044.3|7041.5|7043.8|7041|1
1628123400000|2021-08-05 00:30:00|7043.9|7041.1|7044.1|7041.3|7044.1|7041.3|7043.9|7041.1|5
1628123410000|2021-08-05 00:30:10|7044.8|7042|7044.8|7042|7044.8|7042|7044.8|7042|0
1628123440000|2021-08-05 00:30:40|7044.6|7041.8|7042.3|7039.5|7044.6|7041.8|7042.3|7039.5|3
1628123450000|2021-08-05 00:30:50|7042.8|7040|7042.8|7040|7042.8|7040|7042.8|7040|0
1628123460000|2021-08-05 00:31:00|7042.4|7039.6|7042.3|7039.5|7042.8|7040|7042.3|7039.5|2
1628123480000|2021-08-05 00:31:20|7042.6|7039.8|7042.8|7040|7042.8|7040|7042.6|7039.8|0
1628123500000|2021-08-05 00:31:40|7042.4|7039.6|7042.8|7040|7042.8|7040|7042.4|7039.6|1
1628123510000|2021-08-05 00:31:50|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|0
1628123520000|2021-08-05 00:32:00|7042.8|7040|7042.1|7039.3|7042.8|7040|7041.8|7039|3
1628123530000|2021-08-05 00:32:10|7042.4|7039.6|7042.8|7040|7042.8|7040|7042.4|7039.6|0
1628123550000|2021-08-05 00:32:30|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|1
1628123580000|2021-08-05 00:33:00|||||||||2
1628123600000|2021-08-05 00:33:20|7042.8|7040|7042.4|7039.6|7042.8|7040|7042.4|7039.6|4
1628123610000|2021-08-05 00:33:30|7041.9|7039.1|7041.9|7039.1|7042.4|7039.6|7041.9|7039.1|3
1628123620000|2021-08-05 00:33:40|7041.8|7039|7041.8|7039|7041.8|7039|7041.8|7039|0
1628123630000|2021-08-05 00:33:50|7042.5|7039.7|7042.8|7040|7042.8|7040|7042.4|7039.6|0
1628123640000|2021-08-05 00:34:00|7042.4|7039.6|7042.3|7039.5|7042.4|7039.6|7042.3|7039.5|4
1628123680000|2021-08-05 00:34:40|7041.8|7039|7039.8|7037|7041.8|7039|7039.8|7037|8
1628123690000|2021-08-05 00:34:50|7039.3|7036.5|7040.3|7037.5|7040.3|7037.5|7038.9|7036.1|5
1628123700000|2021-08-05 00:35:00|7039.9|7037.1|7042.3|7039.5|7042.3|7039.5|7039.8|7037|2
1628123720000|2021-08-05 00:35:20|7042.6|7039.8|7041.8|7039|7042.8|7040|7041.8|7039|1
1628123730000|2021-08-05 00:35:30|7041.4|7038.6|7042.3|7039.5|7042.3|7039.5|7041.4|7038.6|2
1628123760000|2021-08-05 00:36:00|7042.8|7040|7042.8|7040|7042.8|7040|7042.8|7040|0
1628123770000|2021-08-05 00:36:10|7043.3|7040.5|7042.9|7040.1|7043.3|7040.5|7042.9|7040.1|0
1628123780000|2021-08-05 00:36:20|7043.3|7040.5|7043.4|7040.6|7043.4|7040.6|7043.3|7040.5|0
1628123790000|2021-08-05 00:36:30|7043.8|7041|7044.8|7042|7044.8|7042|7043.8|7041|1
1628123800000|2021-08-05 00:36:40|||||||||1
1628123820000|2021-08-05 00:37:00|7044.4|7041.6|7044.4|7041.6|7044.8|7042|7044.4|7041.6|2
1628123830000|2021-08-05 00:37:10|7043.9|7041.1|7043.9|7041.1|7043.9|7041.1|7043.9|7041.1|0
1628123840000|2021-08-05 00:37:20|7043.5|7040.7|7043|7040.2|7043.5|7040.7|7043|7040.2|0
1628123850000|2021-08-05 00:37:30|7042.8|7040|7041.9|7039.1|7042.8|7040|7041.9|7039.1|0
1628123860000|2021-08-05 00:37:40|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|2
1628123910000|2021-08-05 00:38:30|7040.9|7038.1|7040.9|7038.1|7040.9|7038.1|7040.9|7038.1|0
1628123920000|2021-08-05 00:38:40|7040.7|7037.9|7040.4|7037.6|7040.7|7037.9|7039.9|7037.1|2
1628123940000|2021-08-05 00:39:00|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|0
1628123950000|2021-08-05 00:39:10|7041.2|7038.4|7040.7|7037.9|7041.2|7038.4|7040.7|7037.9|0
1628123960000|2021-08-05 00:39:20|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|1
1628123990000|2021-08-05 00:39:50|7039.9|7037.1|7040.4|7037.6|7040.4|7037.6|7039.9|7037.1|2
1628124010000|2021-08-05 00:40:10|7039.7|7036.9|7039.7|7036.9|7040.4|7037.6|7039.7|7036.9|0
1628124020000|2021-08-05 00:40:20|7040.1|7037.3|7040.4|7037.6|7040.4|7037.6|7040.1|7037.3|0
1628124030000|2021-08-05 00:40:30|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|0
1628124050000|2021-08-05 00:40:50|7040.2|7037.4|7041.2|7038.4|7041.2|7038.4|7040.2|7037.4|1
1628124060000|2021-08-05 00:41:00|7040.9|7038.1|7040.4|7037.6|7040.9|7038.1|7040.4|7037.6|0
1628124120000|2021-08-05 00:42:00|7041.2|7038.4|7041.2|7038.4|7041.2|7038.4|7041.2|7038.4|3
1628124170000|2021-08-05 00:42:50|||||||||1
1628124180000|2021-08-05 00:43:00|||||||||1
1628124190000|2021-08-05 00:43:10|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|0
1628124220000|2021-08-05 00:43:40|7041.4|7038.6|7039.7|7036.9|7041.4|7038.6|7039.7|7036.9|0
1628124230000|2021-08-05 00:43:50|7040.7|7037.9|7040.7|7037.9|7040.7|7037.9|7040.7|7037.9|3
1628124240000|2021-08-05 00:44:00|7040.4|7037.6|7041.2|7038.4|7041.2|7038.4|7040.4|7037.6|3
1628124270000|2021-08-05 00:44:30|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|3
1628124280000|2021-08-05 00:44:40|7041.7|7038.9|7042.2|7039.4|7042.2|7039.4|7041.7|7038.9|7
1628124290000|2021-08-05 00:44:50|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|0
1628124320000|2021-08-05 00:45:20|7040.7|7037.9|7040.7|7037.9|7040.7|7037.9|7040.7|7037.9|0
1628124370000|2021-08-05 00:46:10|7041|7038.2|7041.7|7038.9|7041.7|7038.9|7041|7038.2|1
1628124380000|2021-08-05 00:46:20|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|0
1628124390000|2021-08-05 00:46:30|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|0
1628124400000|2021-08-05 00:46:40|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|1
1628124410000|2021-08-05 00:46:50|7041.7|7038.9|7042.2|7039.4|7042.2|7039.4|7041.7|7038.9|0
1628124420000|2021-08-05 00:47:00|7041.7|7038.9|7041.4|7038.6|7041.7|7038.9|7041.4|7038.6|3
1628124440000|2021-08-05 00:47:20|7041.7|7038.9|7041.4|7038.6|7041.7|7038.9|7041.4|7038.6|0
1628124510000|2021-08-05 00:48:30|7041.3|7038.5|7040.7|7037.9|7041.3|7038.5|7040.6|7037.8|11
1628124520000|2021-08-05 00:48:40|7039.7|7036.9|7039.7|7036.9|7040.6|7037.8|7039.7|7036.9|14
1628124530000|2021-08-05 00:48:50|7040.7|7037.9|7040.7|7037.9|7040.7|7037.9|7040.7|7037.9|4
1628124540000|2021-08-05 00:49:00|7040.8|7038|7040.7|7037.9|7041.2|7038.4|7040.7|7037.9|3
1628124550000|2021-08-05 00:49:10|||||||||1
1628124600000|2021-08-05 00:50:00|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|2
1628124610000|2021-08-05 00:50:10|7040.2|7037.4|7039.7|7036.9|7040.2|7037.4|7039.7|7036.9|2
1628124620000|2021-08-05 00:50:20|7039|7036.2|7038.7|7035.9|7039.1|7036.3|7038.7|7035.9|4
1628124630000|2021-08-05 00:50:30|7037.7|7034.9|7036.7|7033.9|7037.7|7034.9|7036.7|7033.9|6
1628124650000|2021-08-05 00:50:50|||||||||8
1628124660000|2021-08-05 00:51:00|7036.3|7033.5|7036.2|7033.4|7036.3|7033.5|7036.2|7033.4|2
1628124680000|2021-08-05 00:51:20|7036.1|7033.3|7035.7|7032.9|7036.1|7033.3|7035.7|7032.9|2
1628124690000|2021-08-05 00:51:30|7035.2|7032.4|7034.1|7031.3|7035.2|7032.4|7031.7|7028.9|40
1628124700000|2021-08-05 00:51:40|7034|7031.2|7032.7|7029.9|7034|7031.2|7032.7|7029.9|6
1628124710000|2021-08-05 00:51:50|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|3
1628124720000|2021-08-05 00:52:00|7032.7|7029.9|7035.1|7032.3|7035.1|7032.3|7032.7|7029.9|8
1628124730000|2021-08-05 00:52:10|7034.3|7031.5|7034.1|7031.3|7034.3|7031.5|7033.7|7030.9|5
1628124750000|2021-08-05 00:52:30|7034.2|7031.4|7034.7|7031.9|7034.7|7031.9|7033.7|7030.9|2
1628124760000|2021-08-05 00:52:40|7035.7|7032.9|7036.2|7033.4|7036.3|7033.5|7035.7|7032.9|4
1628124770000|2021-08-05 00:52:50|7035.7|7032.9|7036.2|7033.4|7036.2|7033.4|7035.7|7032.9|1
1628124780000|2021-08-05 00:53:00|7035.2|7032.4|7035.2|7032.4|7035.2|7032.4|7035.2|7032.4|5
1628124790000|2021-08-05 00:53:10|7034.8|7032|7034.8|7032|7034.8|7032|7034.8|7032|0
1628124800000|2021-08-05 00:53:20|7036.2|7033.4|7036.2|7033.4|7036.2|7033.4|7036.2|7033.4|1
1628124810000|2021-08-05 00:53:30|7036.7|7033.9|7036.7|7033.9|7037.3|7034.5|7036.7|7033.9|0
1628124830000|2021-08-05 00:53:50|7036.6|7033.8|7036.2|7033.4|7036.6|7033.8|7036.2|7033.4|1
1628124840000|2021-08-05 00:54:00|7036.7|7033.9|7037.1|7034.3|7037.1|7034.3|7036.7|7033.9|2
1628124850000|2021-08-05 00:54:10|7037.6|7034.8|7037.8|7035|7037.8|7035|7037.6|7034.8|0
1628124860000|2021-08-05 00:54:20|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|7037.7|7034.9|0
1628124870000|2021-08-05 00:54:30|7037.8|7035|7037.7|7034.9|7037.8|7035|7037.7|7034.9|0
1628124890000|2021-08-05 00:54:50|7038.1|7035.3|7037.7|7034.9|7038.2|7035.4|7037.7|7034.9|3
1628124900000|2021-08-05 00:55:00|7036.7|7033.9|7037.2|7034.4|7037.2|7034.4|7036.7|7033.9|1
1628124910000|2021-08-05 00:55:10|7036.7|7033.9|7035.7|7032.9|7036.7|7033.9|7035.7|7032.9|6
1628124940000|2021-08-05 00:55:40|7036.2|7033.4|7035.7|7032.9|7036.2|7033.4|7035.7|7032.9|0
1628124950000|2021-08-05 00:55:50|7036.2|7033.4|7035.3|7032.5|7036.2|7033.4|7035.3|7032.5|2
1628124960000|2021-08-05 00:56:00|7035.2|7032.4|7034.8|7032|7035.2|7032.4|7034.8|7032|0
1628124970000|2021-08-05 00:56:10|7034.7|7031.9|7034.3|7031.5|7035.7|7032.9|7034.3|7031.5|4
1628124980000|2021-08-05 00:56:20|7034.7|7031.9|7034.7|7031.9|7034.7|7031.9|7034.7|7031.9|0
1628124990000|2021-08-05 00:56:30|7034.8|7032|7035.7|7032.9|7035.7|7032.9|7034.8|7032|1
1628125000000|2021-08-05 00:56:40|7036.6|7033.8|7037.1|7034.3|7037.1|7034.3|7036.6|7033.8|1
1628125020000|2021-08-05 00:57:00|7037.2|7034.4|7037.2|7034.4|7037.2|7034.4|7037.2|7034.4|0
1628125030000|2021-08-05 00:57:10|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7036.7|7033.9|1
1628125050000|2021-08-05 00:57:30|7037.2|7034.4|7036.7|7033.9|7037.2|7034.4|7036.7|7033.9|0
1628125060000|2021-08-05 00:57:40|7037.2|7034.4|7037.2|7034.4|7037.2|7034.4|7037.2|7034.4|0
1628125070000|2021-08-05 00:57:50|7038|7035.2|7038.2|7035.4|7038.2|7035.4|7038|7035.2|1
1628125080000|2021-08-05 00:58:00|||||||||1
1628125090000|2021-08-05 00:58:10|7037.8|7035|7037.7|7034.9|7037.8|7035|7037.7|7034.9|4
1628125120000|2021-08-05 00:58:40|7036.7|7033.9|7037.3|7034.5|7037.7|7034.9|7036.7|7033.9|4
1628125130000|2021-08-05 00:58:50|7037.7|7034.9|7037.2|7034.4|7037.7|7034.9|7036.8|7034|2
1628125160000|2021-08-05 00:59:20|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|0
1628125170000|2021-08-05 00:59:30|7038.6|7035.8|7040.2|7037.4|7040.2|7037.4|7038.6|7035.8|1
1628125180000|2021-08-05 00:59:40|7039.7|7036.9|7040.5|7037.7|7040.5|7037.7|7039.7|7036.9|2
1628125190000|2021-08-05 00:59:50|7039.9|7037.1|7040.2|7037.4|7040.2|7037.4|7039.7|7036.9|7
1628125200000|2021-08-05 01:00:00|7039.7|7036.9|7044.7|7041.9|7044.7|7041.9|7038.3|7035.5|25
1628125210000|2021-08-05 01:00:10|7045.7|7042.9|7052.2|7049.4|7052.6|7049.8|7045.7|7042.9|62
1628125220000|2021-08-05 01:00:20|7051.8|7049|7049.7|7046.9|7052.2|7049.4|7048.2|7045.4|10
1628125230000|2021-08-05 01:00:30|7049.3|7046.5|7047.3|7044.5|7049.3|7046.5|7047.3|7044.5|2
1628125240000|2021-08-05 01:00:40|7048.1|7045.3|7048.1|7045.3|7048.1|7045.3|7047|7044.2|15
1628125250000|2021-08-05 01:00:50|7048.7|7045.9|7047.7|7044.9|7049.1|7046.3|7047.7|7044.9|6
1628125260000|2021-08-05 01:01:00|7048.2|7045.4|7046.2|7043.4|7048.2|7045.4|7045.7|7042.9|9
1628125270000|2021-08-05 01:01:10|7046|7043.2|7047.1|7044.3|7047.1|7044.3|7045.7|7042.9|4
1628125280000|2021-08-05 01:01:20|7047.2|7044.4|7044.7|7041.9|7047.2|7044.4|7044.2|7041.4|6
1628125290000|2021-08-05 01:01:30|7045.3|7042.5|7048.1|7045.3|7048.1|7045.3|7045.2|7042.2|10
1628125300000|2021-08-05 01:01:40|7048.2|7045.4|7048.2|7045.4|7049.2|7046.4|7048.2|7045.4|5
1628125310000|2021-08-05 01:01:50|7047.8|7045|7047.7|7044.9|7047.8|7045|7046.7|7043.9|3
1628125320000|2021-08-05 01:02:00|7048.6|7045.8|7047.2|7044.4|7049|7046.2|7047.2|7044.4|10
1628125330000|2021-08-05 01:02:10|7046.7|7043.9|7047.2|7044.4|7047.2|7044.4|7046.7|7043.9|11
1628125340000|2021-08-05 01:02:20|7046.7|7043.9|7048.1|7045.3|7048.1|7045.3|7046.7|7043.9|6
1628125350000|2021-08-05 01:02:30|7048.2|7045.4|7049.2|7046.4|7051.1|7048.3|7044.7|7041.9|71
1628125360000|2021-08-05 01:02:40|7049.1|7046.3|7048.7|7045.9|7049.1|7046.3|7047.7|7044.9|6
1628125370000|2021-08-05 01:02:50|7048.2|7045.4|7048.7|7045.9|7048.7|7045.9|7047.7|7044.9|6
1628125380000|2021-08-05 01:03:00|7047.9|7045.1|7047.7|7044.9|7048.7|7045.9|7047.7|7044.9|13
1628125390000|2021-08-05 01:03:10|7047.2|7044.4|7047.7|7044.9|7047.7|7044.9|7047.2|7044.4|4
1628125400000|2021-08-05 01:03:20|7048.1|7045.3|7048.2|7045.4|7048.2|7045.4|7048.1|7045.3|2
1628125410000|2021-08-05 01:03:30|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7045.7|7042.9|11
1628125420000|2021-08-05 01:03:40|7047.4|7044.6|7045.1|7042.3|7047.4|7044.6|7044.7|7041.9|15
1628125430000|2021-08-05 01:03:50|7044.7|7041.9|7045.7|7042.9|7045.7|7042.9|7044.3|7041.5|11
1628125440000|2021-08-05 01:04:00|7046.1|7043.3|7046.7|7043.9|7047.2|7044.4|7046.1|7043.3|6
1628125450000|2021-08-05 01:04:10|7045.7|7042.9|7046.2|7043.4|7046.2|7043.4|7045.7|7042.9|2
1628125460000|2021-08-05 01:04:20|7046.7|7043.9|7046.2|7043.4|7046.7|7043.9|7046.2|7043.4|4
1628125470000|2021-08-05 01:04:30|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|2
1628125480000|2021-08-05 01:04:40|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|1
1628125490000|2021-08-05 01:04:50|7046.2|7043.4|7045.2|7042.4|7046.2|7043.4|7045.2|7042.4|4
1628125500000|2021-08-05 01:05:00|7045.7|7042.9|7045.2|7042.4|7045.7|7042.9|7044.7|7041.9|6
1628125510000|2021-08-05 01:05:10|7044.7|7041.9|7045.2|7042.4|7045.2|7042.4|7044.7|7041.9|2
1628125520000|2021-08-05 01:05:20|7045.7|7042.9|7046.7|7043.9|7046.7|7043.9|7045.7|7042.9|2
1628125530000|2021-08-05 01:05:30|7047.1|7044.3|7046.1|7043.3|7047.2|7044.4|7046.1|7043.3|4
1628125540000|2021-08-05 01:05:40|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|0
1628125550000|2021-08-05 01:05:50|7045.8|7043|7045.7|7042.9|7046.1|7043.3|7045.7|7042.9|0
1628125560000|2021-08-05 01:06:00|7044.7|7041.9|7047.2|7044.4|7047.2|7044.4|7044.7|7041.9|25
1628125570000|2021-08-05 01:06:10|7046.8|7044|7047.7|7044.9|7047.7|7044.9|7045.7|7042.9|3
1628125580000|2021-08-05 01:06:20|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|2
1628125590000|2021-08-05 01:06:30|7047.6|7044.8|7048.7|7045.9|7049.2|7046.4|7047.6|7044.8|3
1628125600000|2021-08-05 01:06:40|7049.2|7046.4|7048.2|7045.4|7049.2|7046.4|7048.2|7045.4|1
1628125610000|2021-08-05 01:06:50|7047.7|7044.9|7048.2|7045.4|7048.2|7045.4|7047.7|7044.9|0
1628125620000|2021-08-05 01:07:00|7048.3|7045.5|7048.7|7045.9|7048.7|7045.9|7048.3|7045.5|4
1628125630000|2021-08-05 01:07:10|7048.6|7045.8|7048.2|7045.4|7048.6|7045.8|7048.2|7045.4|3
1628125640000|2021-08-05 01:07:20|7048.6|7045.8|7048.2|7045.4|7048.7|7045.9|7048.2|7045.4|1
1628125650000|2021-08-05 01:07:30|7048|7045.2|7046.7|7043.9|7048|7045.2|7046.2|7043.4|5
1628125660000|2021-08-05 01:07:40|7047.7|7044.9|7046.3|7043.5|7048.2|7045.4|7046.3|7043.5|3
1628125670000|2021-08-05 01:07:50|7046.7|7043.9|7046.7|7043.9|7047.2|7044.4|7046.7|7043.9|1
1628125680000|2021-08-05 01:08:00|7046.6|7043.8|7047.2|7044.4|7047.2|7044.4|7046.2|7043.4|7
1628125690000|2021-08-05 01:08:10|7046.7|7043.9|7045.8|7043|7046.7|7043.9|7045.8|7043|1
1628125700000|2021-08-05 01:08:20|7045.7|7042.9|7047.3|7044.5|7047.7|7044.9|7045.1|7042.3|29
1628125710000|2021-08-05 01:08:30|7046.7|7043.9|7046.1|7043.3|7047.1|7044.3|7045.7|7042.9|8
1628125720000|2021-08-05 01:08:40|7045.6|7042.8|7045.2|7042.4|7046.3|7043.5|7044.6|7041.8|9
1628125730000|2021-08-05 01:08:50|7044.7|7041.9|7046.7|7043.9|7047.7|7044.9|7044.7|7041.9|9
1628125740000|2021-08-05 01:09:00|7047.1|7044.3|7048.2|7045.4|7048.6|7045.8|7046.7|7043.9|18
1628125750000|2021-08-05 01:09:10|7049.2|7046.4|7048.7|7045.9|7049.2|7046.4|7047.7|7044.9|13
1628125760000|2021-08-05 01:09:20|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|10
1628125770000|2021-08-05 01:09:30|7046.7|7043.9|7045.7|7042.9|7046.7|7043.9|7045.7|7042.9|11
1628125780000|2021-08-05 01:09:40|7046.1|7043.3|7043.7|7040.9|7046.6|7043.8|7043.7|7040.9|10
1628125790000|2021-08-05 01:09:50|7043.2|7040.4|7043.2|7040.4|7043.2|7040.4|7043.2|7040.4|32
1628125800000|2021-08-05 01:10:00|7043.7|7040.9|7041.7|7038.9|7043.7|7040.9|7041.3|7038.5|4
1628125810000|2021-08-05 01:10:10|7041.5|7038.7|7041.1|7038.3|7041.5|7038.7|7040.7|7037.9|9
1628125820000|2021-08-05 01:10:20|7041.6|7038.8|7041.2|7038.4|7042.7|7039.9|7041.2|7038.4|4
1628125830000|2021-08-05 01:10:30|7041.7|7038.9|7042.2|7039.4|7043.2|7040.4|7041.7|7038.9|21
1628125840000|2021-08-05 01:10:40|7042.6|7039.8|7042.7|7039.9|7042.7|7039.9|7042.6|7039.8|0
1628125850000|2021-08-05 01:10:50|7043.1|7040.3|7042.7|7039.9|7043.2|7040.4|7042.7|7039.9|0
1628125860000|2021-08-05 01:11:00|7043.1|7040.3|7042.7|7039.9|7043.1|7040.3|7042.7|7039.9|0
1628125870000|2021-08-05 01:11:10|7042.2|7039.4|7042.6|7039.8|7042.6|7039.8|7042.2|7039.4|1
1628125880000|2021-08-05 01:11:20|7042.7|7039.9|7043.2|7040.4|7043.2|7040.4|7042.7|7039.9|2
1628125890000|2021-08-05 01:11:30|7043.6|7040.8|7043.7|7040.9|7043.7|7040.9|7043.6|7040.8|0
1628125900000|2021-08-05 01:11:40|7042.7|7039.9|7042.8|7040|7043.1|7040.3|7042.7|7039.9|2
1628125910000|2021-08-05 01:11:50|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|7042.7|7039.9|0
1628125920000|2021-08-05 01:12:00|7043.2|7040.4|7043.5|7040.7|7043.5|7040.7|7042.7|7039.9|9
1628125930000|2021-08-05 01:12:10|7043.1|7040.3|7042.7|7039.9|7043.1|7040.3|7042.7|7039.9|13
1628125960000|2021-08-05 01:12:40|7043.7|7040.9|7043.3|7040.5|7043.7|7040.9|7043.3|7040.5|7
1628125970000|2021-08-05 01:12:50|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|0
1628125980000|2021-08-05 01:13:00|7043.5|7040.7|7041.7|7038.9|7043.5|7040.7|7041.7|7038.9|5
1628125990000|2021-08-05 01:13:10|7040.7|7037.9|7042.7|7039.9|7042.7|7039.9|7040.7|7037.9|9
1628126000000|2021-08-05 01:13:20|7043.5|7040.7|7044.5|7041.7|7044.5|7041.7|7043.5|7040.7|2
1628126010000|2021-08-05 01:13:30|7044.6|7041.8|7043.7|7040.9|7044.6|7041.8|7043.7|7040.9|6
1628126030000|2021-08-05 01:13:50|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|2
1628126040000|2021-08-05 01:14:00|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|7042.8|7040|9
1628126050000|2021-08-05 01:14:10|7043.3|7040.5|7043.3|7040.5|7044.1|7041.3|7043.2|7040.4|10
1628126060000|2021-08-05 01:14:20|7043.7|7040.9|7044.1|7041.3|7044.1|7041.3|7043.7|7040.9|4
1628126070000|2021-08-05 01:14:30|7044.6|7041.8|7044.1|7041.3|7045.1|7042.3|7043.7|7040.9|0
1628126080000|2021-08-05 01:14:40|7044.2|7041.4|7043.7|7040.9|7044.2|7041.4|7043.7|7040.9|9
1628126100000|2021-08-05 01:15:00|7043.3|7040.5|7041.7|7038.9|7043.3|7040.5|7040.7|7037.9|13
1628126110000|2021-08-05 01:15:10|7042.2|7039.4|7042.7|7039.9|7043.2|7040.4|7041.8|7039|4
1628126120000|2021-08-05 01:15:20|7042.3|7039.5|7043.7|7040.9|7043.7|7040.9|7042.2|7039.4|0
1628126130000|2021-08-05 01:15:30|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|7043.7|7040.9|0
1628126140000|2021-08-05 01:15:40|7043.8|7041|7043.7|7040.9|7044.2|7041.4|7043.7|7040.9|7
1628126160000|2021-08-05 01:16:00|||||||||1
1628126170000|2021-08-05 01:16:10|7043.3|7040.5|7042.7|7039.9|7043.3|7040.5|7042.3|7039.5|7
1628126180000|2021-08-05 01:16:20|7042.6|7039.8|7042.3|7039.5|7042.7|7039.9|7042.1|7039.3|66
1628126190000|2021-08-05 01:16:30|7041.8|7039|7041.7|7038.9|7041.8|7039|7041.7|7038.9|0
1628126200000|2021-08-05 01:16:40|||||||||4
1628126210000|2021-08-05 01:16:50|7040.7|7037.9|7040.6|7037.8|7040.7|7037.9|7040.5|7037.7|20
1628126220000|2021-08-05 01:17:00|7040.2|7037.4|7043.1|7040.3|7043.1|7040.3|7039.7|7036.9|19
1628126230000|2021-08-05 01:17:10|7043.2|7040.4|7043.3|7040.5|7043.7|7040.9|7043.2|7040.4|8
1628126240000|2021-08-05 01:17:20|7043.7|7040.9|7044.2|7041.4|7044.2|7041.4|7043.2|7040.4|3
1628126250000|2021-08-05 01:17:30|7043.8|7041|7043.7|7040.9|7044.1|7041.3|7043.2|7040.4|7
1628126260000|2021-08-05 01:17:40|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|7043.8|7041|3
1628126270000|2021-08-05 01:17:50|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|4
1628126280000|2021-08-05 01:18:00|7044.3|7041.5|7044.3|7041.5|7044.3|7041.5|7044.3|7041.5|0
1628126290000|2021-08-05 01:18:10|7044.2|7041.4|7042.7|7039.9|7044.2|7041.4|7042.3|7039.5|10
1628126300000|2021-08-05 01:18:20|7042.3|7039.5|7042.7|7039.9|7042.7|7039.9|7042.3|7039.5|2
1628126310000|2021-08-05 01:18:30|7043.7|7040.9|7042.3|7039.5|7044.2|7041.4|7042.3|7039.5|7
1628126330000|2021-08-05 01:18:50|7043.1|7040.3|7043.2|7040.4|7043.2|7040.4|7043.1|7040.3|0
1628126340000|2021-08-05 01:19:00|||||||||1
1628126350000|2021-08-05 01:19:10|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|0
1628126360000|2021-08-05 01:19:20|7044.2|7041.4|7044.7|7041.9|7044.7|7041.9|7044.2|7041.4|1
1628126370000|2021-08-05 01:19:30|7046.2|7043.4|7046.2|7043.4|7046.7|7043.9|7045.7|7042.9|5
1628126380000|2021-08-05 01:19:40|7046.6|7043.8|7046.7|7043.9|7047.1|7044.3|7046.6|7043.8|0
1628126390000|2021-08-05 01:19:50|7047.1|7044.3|7048.1|7045.3|7048.2|7045.4|7046.7|7043.9|1
1628126400000|2021-08-05 01:20:00|7048.5|7045.7|7049.2|7046.4|7049.2|7046.4|7048.5|7045.7|7
1628126410000|2021-08-05 01:20:10|7049.7|7046.9|7050.7|7047.9|7050.7|7047.9|7049.3|7046.5|1
1628126420000|2021-08-05 01:20:20|7053.2|7050.4|7052.2|7049.4|7053.2|7050.4|7051.7|7048.9|58
1628126430000|2021-08-05 01:20:30|7051.7|7048.9|7052.7|7049.9|7053.2|7050.4|7051.7|7048.9|7
1628126440000|2021-08-05 01:20:40|7052.6|7049.8|7052.2|7049.4|7052.6|7049.8|7051.7|7048.9|6
1628126450000|2021-08-05 01:20:50|7051.8|7049|7050.3|7047.5|7051.8|7049|7050.2|7047.4|48
1628126460000|2021-08-05 01:21:00|7050.2|7047.4|7048.2|7045.4|7050.2|7047.4|7048.2|7045.4|8
1628126470000|2021-08-05 01:21:10|||||||||7
1628126480000|2021-08-05 01:21:20|7047.8|7045|7048.2|7045.4|7048.4|7045.4|7046.3|7043.5|5
1628126490000|2021-08-05 01:21:30|7048.6|7045.8|7048.2|7045.4|7048.7|7045.9|7048.2|7045.4|5
1628126500000|2021-08-05 01:21:40|||||||||6
1628126530000|2021-08-05 01:22:10|7048.7|7045.9|7048.3|7045.5|7048.7|7045.9|7048.3|7045.5|0
1628126540000|2021-08-05 01:22:20|7048.7|7045.9|7048.7|7045.9|7049.6|7046.8|7048.7|7045.9|44
1628126550000|2021-08-05 01:22:30|7048.5|7045.7|7047.7|7044.9|7048.7|7045.9|7047.6|7044.8|44
1628126560000|2021-08-05 01:22:40|7047.3|7044.5|7047.2|7044.4|7047.7|7044.9|7046.7|7043.9|0
1628126570000|2021-08-05 01:22:50|7047.3|7044.5|7046.8|7044|7047.3|7044.5|7046.8|7044|3
1628126580000|2021-08-05 01:23:00|7046.7|7043.9|7046.3|7043.5|7046.7|7043.9|7046.3|7043.5|4
1628126590000|2021-08-05 01:23:10|7046.7|7043.9|7046.7|7043.9|7047.2|7044.4|7046.7|7043.9|5
1628126600000|2021-08-05 01:23:20|7046.8|7044|7048.2|7045.4|7048.2|7045.4|7046.8|7044|2
1628126610000|2021-08-05 01:23:30|7047.8|7045|7047.6|7044.8|7047.8|7045|7047.6|7044.8|0
1628126620000|2021-08-05 01:23:40|7048|7045.2|7048.1|7045.3|7048.1|7045.3|7048|7045.2|0
1628126630000|2021-08-05 01:23:50|7048.2|7045.4|7049.6|7046.8|7049.6|7046.8|7048.2|7045.4|13
1628126640000|2021-08-05 01:24:00|7049.2|7046.4|7050.2|7047.4|7050.2|7047.4|7048.8|7046|9
1628126650000|2021-08-05 01:24:10|7051.2|7048.4|7051.1|7048.3|7051.3|7048.5|7050.7|7047.9|14
1628126660000|2021-08-05 01:24:20|7051.2|7048.4|7051.1|7048.3|7051.2|7048.4|7050.7|7047.9|12
1628126670000|2021-08-05 01:24:30|7050.7|7047.9|7051.1|7048.3|7051.1|7048.3|7050.7|7047.9|1
1628126680000|2021-08-05 01:24:40|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7051.1|7048.3|12
1628126690000|2021-08-05 01:24:50|||||||||1
1628126700000|2021-08-05 01:25:00|7050.7|7047.9|7051.2|7048.4|7051.2|7048.4|7050.7|7047.9|6
1628126710000|2021-08-05 01:25:10|7050.7|7047.9|7051.2|7048.4|7051.2|7048.4|7050.7|7047.9|12
1628126720000|2021-08-05 01:25:20|7050.7|7047.9|7049.3|7046.5|7050.7|7047.9|7049.3|7046.5|8
1628126740000|2021-08-05 01:25:40|7048.7|7045.9|7047.8|7045|7048.7|7045.9|7047.8|7045|0
1628126750000|2021-08-05 01:25:50|7047.7|7044.9|7047.3|7044.5|7047.7|7044.9|7047.3|7044.5|2
1628126770000|2021-08-05 01:26:10|7046.8|7044|7046.7|7043.9|7046.8|7044|7046.3|7043.5|0
1628126780000|2021-08-05 01:26:20|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|2
1628126790000|2021-08-05 01:26:30|7047.2|7044.4|7047.7|7044.9|7047.7|7044.9|7046.7|7043.9|1
1628126800000|2021-08-05 01:26:40|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|0
1628126810000|2021-08-05 01:26:50|7047.6|7044.8|7049.3|7046.5|7049.7|7046.9|7047.6|7044.8|10
1628126820000|2021-08-05 01:27:00|7049.2|7046.4|7048.3|7045.5|7049.2|7046.4|7048.3|7045.5|2
1628126840000|2021-08-05 01:27:20|7048.7|7045.9|7049.1|7046.3|7049.1|7046.3|7048.7|7045.9|2
1628126850000|2021-08-05 01:27:30|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|0
1628126860000|2021-08-05 01:27:40|7048.8|7046|7049.2|7046.4|7049.2|7046.4|7048.7|7045.9|0
1628126870000|2021-08-05 01:27:50|7048.8|7046|7048.3|7045.5|7048.8|7046|7048.3|7045.5|4
1628126880000|2021-08-05 01:28:00|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|1
1628126890000|2021-08-05 01:28:10|7048.3|7045.5|7047.2|7044.4|7048.3|7045.5|7047.2|7044.4|9
1628126910000|2021-08-05 01:28:30|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|0
1628126930000|2021-08-05 01:28:50|||||||||2
1628126940000|2021-08-05 01:29:00|7047.7|7044.9|7048.7|7045.9|7048.7|7045.9|7047.7|7044.9|4
1628126950000|2021-08-05 01:29:10|7047.8|7045|7048.2|7045.4|7048.2|7045.4|7047.8|7045|1
1628126960000|2021-08-05 01:29:20|7047.8|7045|7047.7|7044.9|7047.8|7045|7047.7|7044.9|0
1628126970000|2021-08-05 01:29:30|7048.1|7045.3|7048.2|7045.4|7048.2|7045.4|7048.1|7045.3|0
1628126980000|2021-08-05 01:29:40|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|0
1628126990000|2021-08-05 01:29:50|7048.2|7045.4|7047.7|7044.9|7048.2|7045.4|7047.7|7044.9|0
1628127000000|2021-08-05 01:30:00|7046.8|7044|7046.7|7043.9|7046.8|7044|7046.3|7043.5|5
1628127010000|2021-08-05 01:30:10|7045.7|7042.9|7045.1|7042.3|7045.7|7042.9|7044.3|7041.5|7
1628127020000|2021-08-05 01:30:20|7044.7|7041.9|7043.3|7040.5|7044.7|7041.9|7043.3|7040.5|6
1628127030000|2021-08-05 01:30:30|7042.8|7040|7044.1|7041.3|7044.1|7041.3|7042.8|7040|2
1628127040000|2021-08-05 01:30:40|7043.7|7040.9|7043.3|7040.5|7043.7|7040.9|7043.3|7040.5|2
1628127050000|2021-08-05 01:30:50|7042.8|7040|7043.2|7040.4|7043.2|7040.4|7042.8|7040|5
1628127060000|2021-08-05 01:31:00|7043.3|7040.5|7043.2|7040.4|7043.3|7040.5|7042.8|7040|0
1628127070000|2021-08-05 01:31:10|7043.7|7040.9|7044.6|7041.8|7044.6|7041.8|7043.7|7040.9|5
1628127090000|2021-08-05 01:31:30|7044.7|7041.9|7045.3|7042.5|7045.3|7042.5|7044.7|7041.9|3
1628127100000|2021-08-05 01:31:40|7046|7043.2|7044.7|7041.9|7046.1|7043.3|7044.7|7041.9|2
1628127110000|2021-08-05 01:31:50|7044.4|7040.4|7042.8|7040|7044.4|7041.4|7042.8|7040|22
1628127120000|2021-08-05 01:32:00|||||||||1
1628127130000|2021-08-05 01:32:10|||||||||118
1628127140000|2021-08-05 01:32:20|7042|7039.2|7041.8|7039|7042.3|7039.5|7041.2|7038.4|52
1628127150000|2021-08-05 01:32:30|7041.7|7038.9|7042.7|7039.9|7042.7|7039.9|7041.3|7038.5|10
1628127160000|2021-08-05 01:32:40|7042.8|7040|7042.7|7039.9|7042.8|7040|7042.3|7039.5|2
1628127190000|2021-08-05 01:33:10|7042.8|7040|7043.7|7040.9|7043.7|7040.9|7042.8|7040|0
1628127200000|2021-08-05 01:33:20|7044.2|7041.4|7044.2|7041.4|7044.7|7041.9|7044.2|7041.4|16
1628127210000|2021-08-05 01:33:30|7043.8|7041|7043.7|7040.9|7043.8|7041|7043.3|7040.5|13
1628127220000|2021-08-05 01:33:40|7044.2|7041.4|7043.7|7040.9|7044.2|7041.4|7043.7|7040.9|4
1628127230000|2021-08-05 01:33:50|7043.8|7041|7044.2|7041.4|7044.6|7041.8|7043.7|7040.9|12
1628127240000|2021-08-05 01:34:00|7043.8|7041|7044.1|7041.3|7044.1|7041.3|7043.3|7040.5|30
1628127250000|2021-08-05 01:34:10|7044.2|7041.4|7042.9|7040.1|7044.7|7041.9|7042.9|7040.1|28
1628127260000|2021-08-05 01:34:20|7043.1|7040.3|7043.7|7040.9|7044.3|7041.5|7043.1|7040.3|21
1628127270000|2021-08-05 01:34:30|7044.1|7041.3|7043.7|7040.9|7044.2|7041.4|7043.7|7040.9|10
1628127280000|2021-08-05 01:34:40|7044.2|7041.4|7044.2|7041.4|7044.7|7041.9|7043.8|7041|15
1628127290000|2021-08-05 01:34:50|7043.8|7041|7044.7|7041.9|7044.7|7041.9|7043.7|7040.9|0
1628127300000|2021-08-05 01:35:00|7044.3|7041.5|7044.3|7041.5|7044.3|7041.5|7044.3|7041.5|2
1628127310000|2021-08-05 01:35:10|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|0
1628127320000|2021-08-05 01:35:20|||||||||30
1628127330000|2021-08-05 01:35:30|7044.8|7042|7043.8|7041|7044.8|7042|7043.8|7041|12
1628127340000|2021-08-05 01:35:40|7043.7|7040.9|7043.3|7040.5|7043.7|7040.9|7043.3|7040.5|2
1628127350000|2021-08-05 01:35:50|7043.7|7040.9|7043.2|7040.4|7043.7|7040.9|7043.2|7040.4|1
1628127370000|2021-08-05 01:36:10|7043.1|7040.3|7041.7|7038.9|7043.1|7040.3|7041.7|7038.9|5
1628127380000|2021-08-05 01:36:20|7041.3|7038.5|7040.9|7038.1|7041.3|7038.5|7040.9|7038.1|3
1628127390000|2021-08-05 01:36:30|7040.8|7038|7041.7|7038.9|7042.3|7039.5|7040.8|7038|2
1628127400000|2021-08-05 01:36:40|7041.6|7038.8|7039.8|7037|7041.6|7038.8|7039.8|7037|11
1628127410000|2021-08-05 01:36:50|7038.7|7035.9|7038.7|7035.9|7039.3|7036.5|7037.7|7034.9|42
1628127420000|2021-08-05 01:37:00|7039.7|7036.9|7042.7|7039.9|7042.7|7039.9|7039.3|7036.5|36
1628127430000|2021-08-05 01:37:10|7043.1|7040.3|7041.3|7038.5|7043.1|7040.3|7041.3|7038.5|9
1628127440000|2021-08-05 01:37:20|7041.7|7038.9|7042.1|7039.3|7042.1|7039.3|7041.7|7038.9|0
1628127450000|2021-08-05 01:37:30|7042.2|7039.4|7042.3|7039.5|7042.7|7039.9|7042.2|7039.4|1
1628127460000|2021-08-05 01:37:40|7041.7|7038.9|7041.2|7038.4|7041.7|7038.9|7040.7|7037.9|4
1628127470000|2021-08-05 01:37:50|7041.6|7038.8|7042.1|7039.3|7042.1|7039.3|7041.6|7038.8|0
1628127480000|2021-08-05 01:38:00|7042.2|7039.4|7042.7|7039.9|7042.7|7039.9|7042.2|7039.4|0
1628127490000|2021-08-05 01:38:10|7042.3|7039.5|7042.2|7039.4|7042.3|7039.5|7042.2|7039.4|4
1628127500000|2021-08-05 01:38:20|7042.7|7039.9|7042.2|7039.4|7042.7|7039.9|7041.7|7038.9|4
1628127510000|2021-08-05 01:38:30|7042.6|7039.8|7042.7|7039.9|7042.7|7039.9|7042.6|7039.8|6
1628127520000|2021-08-05 01:38:40|7043.1|7040.3|7043.2|7040.4|7043.2|7040.4|7043.1|7040.3|0
1628127530000|2021-08-05 01:38:50|7042.3|7039.5|7042.7|7039.9|7042.7|7039.9|7041.7|7038.9|4
1628127540000|2021-08-05 01:39:00|7042.3|7039.5|7043.7|7040.9|7043.7|7040.9|7042.3|7039.5|9
1628127550000|2021-08-05 01:39:10|7043.2|7040.4|7042.6|7039.8|7043.2|7040.4|7042.6|7039.8|5
1628127560000|2021-08-05 01:39:20|7043.1|7040.3|7043.7|7040.9|7043.7|7040.9|7043.1|7040.3|0
1628127570000|2021-08-05 01:39:30|||||||||19
1628127580000|2021-08-05 01:39:40|||||||||9
1628127590000|2021-08-05 01:39:50|7043.3|7040.5|7043.7|7040.9|7043.7|7040.9|7043.3|7040.5|9
1628127600000|2021-08-05 01:40:00|||||||||3
1628127630000|2021-08-05 01:40:30|7043.8|7041|7043.8|7041|7043.8|7041|7043.8|7041|11
1628127640000|2021-08-05 01:40:40|||||||||11
1628127650000|2021-08-05 01:40:50|||||||||1
1628127660000|2021-08-05 01:41:00|||||||||2
1628127680000|2021-08-05 01:41:20|||||||||1
1628127690000|2021-08-05 01:41:30|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|0
1628127700000|2021-08-05 01:41:40|7043.3|7040.5|7043.7|7040.9|7043.7|7040.9|7043.3|7040.5|20
1628127710000|2021-08-05 01:41:50|7043.3|7040.5|7043.7|7040.9|7043.7|7040.9|7042.9|7040.1|3
1628127720000|2021-08-05 01:42:00|7043.3|7040.5|7043.7|7040.9|7043.7|7040.9|7042.8|7040|10
1628127730000|2021-08-05 01:42:10|7043.8|7041|7043.8|7041|7043.8|7041|7043.8|7041|7
1628127740000|2021-08-05 01:42:20|7045.7|7042.9|7048.2|7045.4|7048.7|7045.9|7045.7|7042.9|27
1628127760000|2021-08-05 01:42:40|7049|7046.2|7050.2|7047.4|7051.3|7048.5|7049|7046.2|79
1628127770000|2021-08-05 01:42:50|7049.8|7047|7048.7|7045.9|7049.8|7047|7048.3|7045.5|2
1628127780000|2021-08-05 01:43:00|7049.3|7046.5|7047.3|7044.5|7049.3|7046.5|7047.3|7044.5|2
1628127790000|2021-08-05 01:43:10|7047.7|7044.9|7047.3|7044.5|7047.7|7044.9|7047.3|7044.5|1
1628127800000|2021-08-05 01:43:20|7046.7|7043.9|7047.2|7044.4|7047.2|7044.4|7046.7|7043.9|1
1628127810000|2021-08-05 01:43:30|7046.7|7043.9|7045.7|7042.9|7046.7|7043.9|7045.7|7042.9|1
1628127820000|2021-08-05 01:43:40|7046.1|7043.3|7046.2|7043.4|7046.2|7043.4|7045.3|7042.5|3
1628127840000|2021-08-05 01:44:00|7045.3|7042.5|7043.3|7040.5|7045.3|7042.5|7043.3|7040.5|3
1628127850000|2021-08-05 01:44:10|7043.7|7040.9|7044.3|7041.5|7044.3|7041.5|7043.7|7040.9|8
1628127860000|2021-08-05 01:44:20|7045.7|7042.9|7045.4|7042.6|7046.2|7043.4|7045.4|7042.6|3
1628127870000|2021-08-05 01:44:30|7045.3|7042.5|7045.4|7042.6|7046.4|7043.4|7045.3|7042.4|5
1628127880000|2021-08-05 01:44:40|7044.9|7042.1|7044.7|7041.9|7044.9|7042.1|7044.7|7041.9|0
1628127890000|2021-08-05 01:44:50|7045.1|7042.3|7044.3|7041.5|7045.1|7042.3|7044.3|7041.5|6
1628127900000|2021-08-05 01:45:00|7043.9|7041.1|7045.2|7042.4|7045.2|7042.4|7042.8|7040|7
1628127910000|2021-08-05 01:45:10|7044.3|7041.5|7043.7|7040.9|7044.3|7041.5|7043.7|7040.9|11
1628127920000|2021-08-05 01:45:20|7043.3|7040.5|7039.8|7037|7043.3|7040.5|7039.8|7037|2
1628127930000|2021-08-05 01:45:30|7039.7|7036.9|7040.3|7037.5|7040.7|7037.9|7039.7|7036.9|2
1628127940000|2021-08-05 01:45:40|7040.7|7037.9|7039.7|7036.9|7040.7|7037.9|7039.7|7036.9|24
1628127950000|2021-08-05 01:45:50|7038.2|7035.4|7037.3|7034.5|7038.2|7035.4|7037.3|7034.5|1
1628127960000|2021-08-05 01:46:00|7036.6|7033.8|7040.7|7037.9|7041.1|7038.3|7036.3|7033.5|24
1628127970000|2021-08-05 01:46:10|7041.1|7038.3|7039.3|7036.5|7041.2|7038.4|7038.8|7036|9
1628127980000|2021-08-05 01:46:20|7039.7|7036.9|7040.2|7037.4|7040.2|7037.4|7039.7|7036.9|0
1628127990000|2021-08-05 01:46:30|7040.7|7037.9|7038.7|7035.9|7040.7|7037.9|7038.7|7035.9|14
1628128000000|2021-08-05 01:46:40|||||||||5
1628128010000|2021-08-05 01:46:50|7037.1|7034.3|7035.7|7032.9|7037.1|7034.3|7035.5|7032.7|44
1628128020000|2021-08-05 01:47:00|7035.5|7032.7|7036.2|7033.4|7037.2|7034.4|7035.5|7032.7|19
1628128030000|2021-08-05 01:47:10|7035.8|7033|7036.2|7033.4|7036.3|7033.5|7035.7|7032.9|6
1628128040000|2021-08-05 01:47:20|7035.7|7032.9|7035.7|7032.9|7035.7|7032.9|7035.7|7032.9|13
1628128050000|2021-08-05 01:47:30|7036.1|7033.3|7035.7|7032.9|7036.2|7033.4|7035.7|7032.9|20
1628128060000|2021-08-05 01:47:40|7035.8|7033|7037.2|7034.4|7037.2|7034.4|7035.7|7032.9|4
1628128080000|2021-08-05 01:48:00|||||||||2
1628128090000|2021-08-05 01:48:10|7036.8|7034|7036.7|7033.9|7036.8|7034|7036.7|7033.9|1
1628128100000|2021-08-05 01:48:20|7035.7|7032.9|7035.2|7032.4|7035.7|7032.9|7035.2|7032.4|8
1628128110000|2021-08-05 01:48:30|7035.4|7032.6|7036.2|7033.4|7036.2|7033.4|7035.4|7032.6|3
1628128120000|2021-08-05 01:48:40|7036.1|7033.3|7032.3|7029.5|7036.1|7033.3|7032.3|7029.5|11
1628128130000|2021-08-05 01:48:50|7033.2|7030.4|7033.2|7030.4|7033.2|7030.4|7032.7|7029.9|2
1628128140000|2021-08-05 01:49:00|7033.7|7030.9|7034.3|7031.5|7035.7|7032.9|7033.7|7030.9|40
1628128150000|2021-08-05 01:49:10|7034.7|7031.9|7035.3|7032.5|7035.7|7032.9|7034.7|7031.9|3
1628128160000|2021-08-05 01:49:20|7035.7|7032.9|7035.3|7032.5|7036.1|7033.3|7035.3|7032.5|0
1628128170000|2021-08-05 01:49:30|7035.7|7032.9|7036.3|7033.5|7037.2|7034.4|7035.7|7032.9|2
1628128190000|2021-08-05 01:49:50|7037.1|7034.3|7037.3|7034.5|7037.7|7034.9|7037.1|7034.3|0
1628128200000|2021-08-05 01:50:00|7037.7|7034.9|7035.3|7032.5|7037.7|7034.9|7035.3|7032.5|8
1628128210000|2021-08-05 01:50:10|||||||||1
1628128220000|2021-08-05 01:50:20|7036.2|7033.4|7036.2|7033.4|7036.2|7033.4|7036.2|7033.4|2
1628128230000|2021-08-05 01:50:30|7036.3|7033.5|7037.3|7034.5|7037.7|7034.9|7036.3|7033.5|3
1628128240000|2021-08-05 01:50:40|7038.1|7035.3|7038.3|7035.5|7039.2|7036.4|7038.1|7035.3|0
1628128250000|2021-08-05 01:50:50|7037.9|7035.1|7037.7|7034.9|7037.9|7035.1|7037.7|7034.9|0
1628128260000|2021-08-05 01:51:00|7037.3|7034.5|7035.7|7032.9|7038.3|7035.5|7035.7|7032.9|22
1628128270000|2021-08-05 01:51:10|7035.3|7032.5|7036.2|7033.4|7036.2|7033.4|7035.3|7032.5|0
1628128290000|2021-08-05 01:51:30|7035.7|7032.9|7037.2|7034.4|7037.2|7034.4|7035.7|7032.9|0
1628128300000|2021-08-05 01:51:40|7036.8|7034|7036.2|7033.4|7036.8|7034|7036.2|7033.4|0
1628128310000|2021-08-05 01:51:50|7036.7|7033.9|7036.2|7033.4|7037.1|7034.3|7035.7|7032.9|1
1628128320000|2021-08-05 01:52:00|7035.7|7032.9|7036.2|7033.4|7036.2|7033.4|7035.7|7032.9|3
1628128330000|2021-08-05 01:52:10|7036.3|7033.5|7037.3|7034.5|7037.3|7034.5|7036.3|7033.5|5
1628128340000|2021-08-05 01:52:20|7036.8|7034|7037.7|7034.9|7037.7|7034.9|7035.9|7033.1|1
1628128350000|2021-08-05 01:52:30|7038.1|7035.3|7037.3|7034.5|7038.1|7035.3|7037.3|7034.5|1
1628128360000|2021-08-05 01:52:40|7037.7|7034.9|7037.7|7034.9|7037.7|7034.9|7037.7|7034.9|0
1628128370000|2021-08-05 01:52:50|||||||||1
1628128390000|2021-08-05 01:53:10|7037.3|7034.5|7036.9|7034.1|7037.3|7034.5|7036.9|7034.1|6
1628128400000|2021-08-05 01:53:20|7036.8|7034|7038.1|7035.3|7038.1|7035.3|7036.8|7034|1
1628128410000|2021-08-05 01:53:30|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|10
1628128420000|2021-08-05 01:53:40|7037.7|7034.9|7037.3|7034.5|7037.7|7034.9|7037.3|7034.5|1
1628128440000|2021-08-05 01:54:00|7037.7|7034.9|7037.3|7034.5|7037.7|7034.9|7037.3|7034.5|1
1628128450000|2021-08-05 01:54:10|7037.7|7034.9|7037.3|7034.5|7037.7|7034.9|7037.3|7034.5|0
1628128470000|2021-08-05 01:54:30|7037.1|7034.3|7036.1|7033.3|7037.1|7034.3|7034.3|7031.5|12
1628128500000|2021-08-05 01:55:00|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7036.7|7033.9|0
1628128510000|2021-08-05 01:55:10|7036.7|7033.9|7037.7|7034.9|7038.2|7035.4|7036.7|7033.9|2
1628128530000|2021-08-05 01:55:30|7039.1|7036.3|7039.1|7036.3|7039.1|7036.3|7039.1|7036.3|2
1628128540000|2021-08-05 01:55:40|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|0
1628128550000|2021-08-05 01:55:50|7039.7|7036.9|7040.1|7037.3|7040.1|7037.3|7039.7|7036.9|0
1628128560000|2021-08-05 01:56:00|7039.7|7036.9|7039.2|7036.4|7039.7|7036.9|7038.7|7035.9|3
1628128570000|2021-08-05 01:56:10|7039.3|7036.5|7041.2|7038.4|7041.2|7038.4|7039.3|7036.5|9
1628128580000|2021-08-05 01:56:20|7040.7|7037.9|7039.7|7036.9|7040.7|7037.9|7039.7|7036.9|1
1628128590000|2021-08-05 01:56:30|7040.1|7037.3|7040.2|7037.4|7040.2|7037.4|7040.1|7037.3|1
1628128600000|2021-08-05 01:56:40|7040.7|7037.9|7040.7|7037.9|7040.7|7037.9|7040.7|7037.9|0
1628128610000|2021-08-05 01:56:50|7041.1|7038.3|7041.2|7038.4|7041.2|7038.4|7041.1|7038.3|3
1628128620000|2021-08-05 01:57:00|||||||||1
1628128630000|2021-08-05 01:57:10|7042.2|7039.4|7044.1|7041.3|7044.1|7041.3|7042.2|7039.4|13
1628128640000|2021-08-05 01:57:20|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|0
1628128650000|2021-08-05 01:57:30|7044.1|7041.3|7044.3|7041.5|7044.7|7041.9|7044.1|7041.3|2
1628128660000|2021-08-05 01:57:40|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|1
1628128670000|2021-08-05 01:57:50|7044.4|7040.4|7044.7|7041.9|7044.7|7041.9|7043.5|7040.4|9
1628128680000|2021-08-05 01:58:00|7043.5|7040.7|7043.1|7040.3|7043.5|7040.7|7041.3|7038.5|6
1628128690000|2021-08-05 01:58:10|7042.3|7039.5|7043.1|7040.3|7043.1|7040.3|7042.3|7039.5|2
1628128720000|2021-08-05 01:58:40|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|1
1628128730000|2021-08-05 01:58:50|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|13
1628128740000|2021-08-05 01:59:00|7043.2|7040.4|7043.2|7040.4|7043.2|7040.4|7043.2|7040.4|0
1628128750000|2021-08-05 01:59:10|7043.3|7040.5|7043.7|7040.9|7043.7|7040.9|7043.3|7040.5|1
1628128760000|2021-08-05 01:59:20|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|2
1628128780000|2021-08-05 01:59:40|7042.9|7040.1|7043|7040.2|7043|7040.2|7042.3|7039.5|5
1628128800000|2021-08-05 02:00:00|7043.2|7040.4|7040.8|7038|7043.2|7040.4|7040.8|7038|13
1628128810000|2021-08-05 02:00:10|7040.7|7037.9|7041.7|7038.9|7042.7|7039.9|7040.7|7037.9|9
1628128820000|2021-08-05 02:00:20|7041.5|7038.7|7040.7|7037.9|7041.5|7038.7|7040.7|7037.9|2
1628128830000|2021-08-05 02:00:30|7041|7038.2|7042.2|7039.4|7042.2|7039.4|7041|7038.2|1
1628128840000|2021-08-05 02:00:40|7042.3|7039.5|7042.3|7039.5|7042.7|7039.9|7042.3|7039.5|1
1628128850000|2021-08-05 02:00:50|7042.7|7039.9|7043|7040.2|7043|7040.2|7042.7|7039.9|0
1628128860000|2021-08-05 02:01:00|7043.7|7040.9|7044.7|7041.9|7044.7|7041.9|7043.7|7040.9|3
1628128870000|2021-08-05 02:01:10|7044.3|7041.5|7044.3|7041.5|7044.7|7041.9|7044.3|7041.5|0
1628128880000|2021-08-05 02:01:20|7044.7|7041.9|7045.3|7042.5|7045.4|7042.6|7044.7|7041.9|6
1628128890000|2021-08-05 02:01:30|7044.9|7042.1|7044.3|7041.5|7044.9|7042.1|7044.3|7041.5|1
1628128910000|2021-08-05 02:01:50|7044.7|7041.9|7042.3|7039.5|7044.7|7041.9|7042.3|7039.5|2
1628128920000|2021-08-05 02:02:00|7042.2|7039.4|7043.3|7040.5|7043.3|7040.5|7041.3|7038.5|43
1628128930000|2021-08-05 02:02:10|7043.7|7040.9|7046.2|7043.4|7046.2|7043.4|7043.7|7040.9|4
1628128940000|2021-08-05 02:02:20|7045.8|7043|7046.2|7043.4|7046.2|7043.4|7045.7|7042.9|0
1628128950000|2021-08-05 02:02:30|7045.3|7042.5|7045.2|7042.4|7046.2|7043.4|7044.7|7041.9|0
1628128960000|2021-08-05 02:02:40|7044.8|7042|7044.7|7041.9|7045.2|7042.4|7043.3|7040.5|0
1628128970000|2021-08-05 02:02:50|7044.3|7041.5|7045.2|7042.4|7045.2|7042.4|7044.3|7041.5|1
1628128980000|2021-08-05 02:03:00|7044.7|7041.9|7046.2|7043.4|7046.2|7043.4|7044.7|7041.9|2
1628128990000|2021-08-05 02:03:10|7046.7|7043.9|7045.3|7042.5|7046.7|7043.9|7045.3|7042.5|0
1628129000000|2021-08-05 02:03:20|||||||||1
1628129020000|2021-08-05 02:03:40|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|0
1628129030000|2021-08-05 02:03:50|7044.3|7041.5|7045.3|7042.5|7045.7|7042.9|7044.3|7041.5|3
1628129040000|2021-08-05 02:04:00|7044.5|7041.7|7043.7|7040.9|7044.5|7041.7|7043.2|7040.4|9
1628129050000|2021-08-05 02:04:10|7043.8|7041|7044.2|7041.4|7044.2|7041.4|7043.7|7040.9|5
1628129060000|2021-08-05 02:04:20|7043.8|7041|7043.3|7040.5|7043.8|7041|7043.3|7040.5|0
1628129070000|2021-08-05 02:04:30|7043.7|7040.9|7043.7|7040.9|7045|7042.2|7043.7|7040.9|2
1628129080000|2021-08-05 02:04:40|7043.3|7040.5|7043.2|7040.4|7043.3|7040.5|7042.7|7039.9|2
1628129100000|2021-08-05 02:05:00|7042.8|7040|7042.3|7039.5|7042.8|7040|7042.3|7039.5|1
1628129110000|2021-08-05 02:05:10|7041.8|7039|7041.8|7039|7041.8|7039|7041.8|7039|0
1628129120000|2021-08-05 02:05:20|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|2
1628129130000|2021-08-05 02:05:30|7041.3|7038.5|7041.3|7038.5|7041.7|7038.9|7041.3|7038.5|3
1628129140000|2021-08-05 02:05:40|7040.8|7038|7040.7|7037.9|7040.8|7038|7040.7|7037.9|0
1628129150000|2021-08-05 02:05:50|7041.4|7038.6|7042|7039.2|7042|7039.2|7041.4|7038.6|2
1628129160000|2021-08-05 02:06:00|7041.7|7038.9|7042.5|7039.7|7042.5|7039.7|7041.7|7038.9|3
1628129170000|2021-08-05 02:06:10|7043.2|7040.4|7042.2|7039.4|7043.2|7040.4|7042.2|7039.4|1
1628129180000|2021-08-05 02:06:20|7042.7|7039.9|7043.2|7040.4|7043.2|7040.4|7042.3|7039.5|1
1628129190000|2021-08-05 02:06:30|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|0
1628129200000|2021-08-05 02:06:40|7043.2|7040.4|7042.8|7040|7043.7|7040.9|7042.8|7040|1
1628129220000|2021-08-05 02:07:00|7043.3|7040.5|7042.8|7040|7043.3|7040.5|7042.8|7040|2
1628129230000|2021-08-05 02:07:10|7042.7|7039.9|7041.8|7039|7042.7|7039.9|7041.8|7039|4
1628129250000|2021-08-05 02:07:30|7041.7|7038.9|7041.3|7038.5|7041.7|7038.9|7041.3|7038.5|3
1628129280000|2021-08-05 02:08:00|7041|7038.2|7040.7|7037.9|7041|7038.2|7040.7|7037.9|16
1628129290000|2021-08-05 02:08:10|7040.3|7037.5|7040.3|7037.5|7040.7|7037.9|7040.3|7037.5|6
1628129300000|2021-08-05 02:08:20|7040.7|7037.9|7040.3|7037.5|7040.7|7037.9|7040.3|7037.5|1
1628129310000|2021-08-05 02:08:30|7039.9|7037.1|7039.8|7037|7039.9|7037.1|7039.8|7037|0
1628129320000|2021-08-05 02:08:40|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|1
1628129330000|2021-08-05 02:08:50|7040|7037.2|7041.3|7038.5|7041.3|7038.5|7040|7037.2|5
1628129340000|2021-08-05 02:09:00|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|0
1628129350000|2021-08-05 02:09:10|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|1
1628129360000|2021-08-05 02:09:20|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|1
1628129370000|2021-08-05 02:09:30|||||||||1
1628129380000|2021-08-05 02:09:40|||||||||1
1628129400000|2021-08-05 02:10:00|7041.8|7039|7042.1|7039.3|7042.1|7039.3|7041.6|7038.8|2
1628129420000|2021-08-05 02:10:20|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|1
1628129430000|2021-08-05 02:10:30|7042.1|7039.3|7043.1|7040.3|7043.5|7040.7|7041.6|7038.8|4
1628129440000|2021-08-05 02:10:40|7043.3|7040.5|7043.3|7040.5|7043.6|7040.8|7043.3|7040.5|0
1628129460000|2021-08-05 02:11:00|||||||||1
1628129480000|2021-08-05 02:11:20|7042.6|7039.8|7041.6|7038.8|7042.6|7039.8|7041.6|7038.8|1
1628129490000|2021-08-05 02:11:30|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7041.6|7038.8|2
1628129500000|2021-08-05 02:11:40|7042.5|7039.7|7043.1|7040.3|7043.1|7040.3|7042.5|7039.7|1
1628129520000|2021-08-05 02:12:00|7043.5|7040.7|7043.8|7041|7043.8|7041|7043.5|7040.7|1
1628129530000|2021-08-05 02:12:10|7044.3|7041.5|7045.3|7042.5|7045.8|7043|7044.3|7041.5|46
1628129540000|2021-08-05 02:12:20|7045.6|7042.8|7046.6|7043.8|7046.6|7043.8|7045.6|7042.8|1
1628129550000|2021-08-05 02:12:30|7047.1|7044.3|7045.3|7042.5|7047.1|7044.3|7045.3|7042.5|9
1628129560000|2021-08-05 02:12:40|7044.8|7042|7045.1|7042.3|7045.1|7042.3|7044.3|7041.5|0
1628129570000|2021-08-05 02:12:50|7044.8|7042|7044.6|7041.8|7044.8|7042|7044.3|7041.5|0
1628129580000|2021-08-05 02:13:00|7045.1|7042.3|7046|7043.2|7046|7043.2|7044.6|7041.8|3
1628129590000|2021-08-05 02:13:10|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|0
1628129620000|2021-08-05 02:13:40|7045.8|7043|7046.6|7043.8|7046.6|7043.8|7045.3|7042.5|38
1628129630000|2021-08-05 02:13:50|7047|7044.2|7047|7044.2|7047|7044.2|7047|7044.2|0
1628129640000|2021-08-05 02:14:00|7046.6|7043.8|7047|7044.2|7047.1|7044.3|7046.6|7043.8|7
1628129650000|2021-08-05 02:14:10|7047.5|7044.7|7047.3|7044.5|7047.6|7044.8|7047.1|7044.3|14
1628129660000|2021-08-05 02:14:20|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|1
1628129680000|2021-08-05 02:14:40|||||||||42
1628129690000|2021-08-05 02:14:50|||||||||3
1628129740000|2021-08-05 02:15:40|||||||||1
1628129750000|2021-08-05 02:15:50|||||||||2
1628129760000|2021-08-05 02:16:00|||||||||1
1628129770000|2021-08-05 02:16:10|||||||||3
1628129810000|2021-08-05 02:16:50|||||||||1
1628129830000|2021-08-05 02:17:10|||||||||1
1628129840000|2021-08-05 02:17:20|||||||||3
1628129880000|2021-08-05 02:18:00|||||||||3
1628129890000|2021-08-05 02:18:10|7048.6|7045.8|7048.3|7045.5|7049.6|7046.8|7048.1|7045.3|59
1628129900000|2021-08-05 02:18:20|7047.8|7045|7048.3|7045.5|7048.6|7045.8|7047.6|7044.8|22
1628129910000|2021-08-05 02:18:30|7048.6|7045.8|7048.3|7045.5|7048.6|7045.8|7048.3|7045.5|1
1628129920000|2021-08-05 02:18:40|7047.6|7044.8|7048.1|7045.3|7048.1|7045.3|7047.6|7044.8|1
1628129940000|2021-08-05 02:19:00|7048.6|7045.8|7049.3|7046.5|7049.4|7046.6|7048.3|7045.5|2
1628129950000|2021-08-05 02:19:10|7049.6|7046.8|7049.3|7046.5|7049.6|7046.8|7049.3|7046.5|0
1628129960000|2021-08-05 02:19:20|7049.1|7046.3|7049.3|7046.5|7049.6|7046.8|7049.1|7046.3|8
1628129970000|2021-08-05 02:19:30|7049.6|7046.8|7049.3|7046.5|7049.6|7046.8|7049.3|7046.5|1
1628129980000|2021-08-05 02:19:40|7048.8|7046|7048.6|7045.8|7048.8|7046|7048.6|7045.8|0
1628130000000|2021-08-05 02:20:00|||||||||1
1628130010000|2021-08-05 02:20:10|7049|7046.2|7049.3|7046.5|7049.3|7046.5|7048.6|7045.8|0
1628130020000|2021-08-05 02:20:20|||||||||1
1628130030000|2021-08-05 02:20:30|7049.2|7046.4|7050.6|7047.8|7051|7048.2|7049.2|7046.4|31
1628130050000|2021-08-05 02:20:50|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|1
1628130060000|2021-08-05 02:21:00|7050.1|7047.3|7049.6|7046.8|7050.1|7047.3|7049.6|7046.8|0
1628130070000|2021-08-05 02:21:10|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|7050.1|7047.3|0
1628130080000|2021-08-05 02:21:20|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|1
1628130100000|2021-08-05 02:21:40|7050|7047.2|7050.1|7047.3|7050.1|7047.3|7050|7047.2|0
1628130120000|2021-08-05 02:22:00|7049.2|7046.4|7049.2|7046.4|7049.6|7046.8|7049.2|7046.4|1
1628130130000|2021-08-05 02:22:10|7050|7047.2|7049.6|7046.8|7050|7047.2|7049.6|7046.8|3
1628130140000|2021-08-05 02:22:20|7049.2|7046.4|7048.6|7045.8|7049.2|7046.4|7048.6|7045.8|0
1628130150000|2021-08-05 02:22:30|||||||||1
1628130160000|2021-08-05 02:22:40|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|3
1628130170000|2021-08-05 02:22:50|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|0
1628130180000|2021-08-05 02:23:00|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|2
1628130190000|2021-08-05 02:23:10|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|0
1628130200000|2021-08-05 02:23:20|7047.6|7044.8|7048.1|7045.3|7048.1|7045.3|7047.2|7044.4|2
1628130220000|2021-08-05 02:23:40|7047.7|7044.9|7048.1|7045.3|7048.1|7045.3|7047.6|7044.8|1
1628130230000|2021-08-05 02:23:50|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|0
1628130240000|2021-08-05 02:24:00|7048|7045.2|7049|7046.2|7049|7046.2|7048|7045.2|7
1628130250000|2021-08-05 02:24:10|7048.6|7045.8|7047.6|7044.8|7048.6|7045.8|7047.6|7044.8|1
1628130290000|2021-08-05 02:24:50|7048.4|7045.6|7049|7046.2|7049|7046.2|7048.4|7045.6|1
1628130300000|2021-08-05 02:25:00|7049.5|7046.7|7050.1|7047.3|7050.1|7047.3|7049.5|7046.7|3
1628130310000|2021-08-05 02:25:10|7049.7|7046.9|7050.1|7047.3|7050.1|7047.3|7049.6|7046.8|0
1628130330000|2021-08-05 02:25:30|7049.6|7046.8|7050.2|7047.4|7051|7048.2|7049.6|7046.8|1
1628130340000|2021-08-05 02:25:40|7050.6|7047.8|7051|7048.2|7051|7048.2|7050.6|7047.8|14
1628130350000|2021-08-05 02:25:50|7051.6|7048.8|7053.2|7050.4|7053.6|7050.8|7051.6|7048.8|3
1628130360000|2021-08-05 02:26:00|||||||||1
1628130370000|2021-08-05 02:26:10|7052.7|7049.9|7052.6|7049.8|7052.7|7049.9|7052.6|7049.8|0
1628130390000|2021-08-05 02:26:30|7052.2|7049.4|7051.6|7048.8|7052.2|7049.4|7051.6|7048.8|4
1628130400000|2021-08-05 02:26:40|7052|7049.2|7052|7049.2|7052|7049.2|7052|7049.2|1
1628130410000|2021-08-05 02:26:50|7051.6|7048.8|7052|7049.2|7052|7049.2|7051.6|7048.8|1
1628130420000|2021-08-05 02:27:00|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|0
1628130430000|2021-08-05 02:27:10|7052|7049.2|7052|7049.2|7052|7049.2|7052|7049.2|0
1628130440000|2021-08-05 02:27:20|7051.6|7048.8|7051.6|7048.8|7052|7049.2|7051.6|7048.8|0
1628130450000|2021-08-05 02:27:30|7052|7049.2|7051.2|7048.4|7052|7049.2|7051.2|7048.4|1
1628130460000|2021-08-05 02:27:40|7052|7049.2|7051.2|7048.4|7052|7049.2|7051.2|7048.4|0
1628130470000|2021-08-05 02:27:50|7052.4|7049.6|7051.2|7048.4|7052.6|7049.8|7051.2|7048.4|5
1628130480000|2021-08-05 02:28:00|7051|7048.2|7051|7048.2|7051|7048.2|7050.6|7047.8|1
1628130490000|2021-08-05 02:28:10|7050.6|7047.8|7050|7047.2|7050.6|7047.8|7049.7|7046.9|14
1628130510000|2021-08-05 02:28:30|7049.2|7046.4|7049.9|7047.1|7051|7048.2|7048.9|7046.1|5
1628130520000|2021-08-05 02:28:40|7050|7047.2|7050.1|7047.3|7050.1|7047.3|7050|7047.2|0
1628130530000|2021-08-05 02:28:50|7050.6|7047.8|7050.2|7047.4|7050.6|7047.8|7050.2|7047.4|0
1628130560000|2021-08-05 02:29:20|7049.2|7046.4|7050|7047.2|7050|7047.2|7049.2|7046.4|7
1628130570000|2021-08-05 02:29:30|7050.1|7047.3|7050.2|7047.4|7050.6|7047.8|7050.1|7047.3|1
1628130580000|2021-08-05 02:29:40|7050.6|7047.8|7051.1|7048.3|7051.1|7048.3|7050.2|7047.4|7
1628130600000|2021-08-05 02:30:00|7051|7048.2|7050.2|7047.4|7052.1|7049.3|7050.2|7047.4|5
1628130610000|2021-08-05 02:30:10|7049.6|7046.8|7049.7|7046.9|7050.2|7047.4|7049.6|7046.8|1
1628130620000|2021-08-05 02:30:20|7049.6|7046.8|7050.1|7047.3|7050.1|7047.3|7049.6|7046.8|1
1628130630000|2021-08-05 02:30:30|7050.2|7047.4|7050.6|7047.8|7050.6|7047.8|7050.2|7047.4|0
1628130650000|2021-08-05 02:30:50|7051|7048.2|7050.2|7047.4|7051|7048.2|7050.2|7047.4|1
1628130660000|2021-08-05 02:31:00|7049.7|7046.9|7049.6|7046.8|7049.7|7046.9|7049.2|7046.4|4
1628130670000|2021-08-05 02:31:10|7049.7|7046.9|7051.4|7048.6|7051.4|7048.6|7049.7|7046.9|3
1628130680000|2021-08-05 02:31:20|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|0
1628130690000|2021-08-05 02:31:30|7051.6|7048.8|7051.2|7048.4|7052.1|7049.3|7051.2|7048.4|2
1628130720000|2021-08-05 02:32:00|7052|7049.2|7051.2|7048.4|7052|7049.2|7051.2|7048.4|2
1628130730000|2021-08-05 02:32:10|7050.7|7047.9|7050.2|7047.4|7050.7|7047.9|7050.2|7047.4|0
1628130740000|2021-08-05 02:32:20|7050.6|7047.8|7050.2|7047.4|7050.6|7047.8|7050.2|7047.4|1
1628130760000|2021-08-05 02:32:40|7050.6|7047.8|7049.6|7046.8|7050.6|7047.8|7049.6|7046.8|2
1628130770000|2021-08-05 02:32:50|7049.8|7047|7050.6|7047.8|7050.6|7047.8|7049.8|7047|3
1628130780000|2021-08-05 02:33:00|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|10
1628130790000|2021-08-05 02:33:10|7049.2|7046.4|7049.1|7046.3|7049.2|7046.4|7048.6|7045.8|7
1628130800000|2021-08-05 02:33:20|7048.7|7045.9|7049.1|7046.3|7049.1|7046.3|7048.2|7045.4|7
1628130810000|2021-08-05 02:33:30|7049.9|7047.1|7052.5|7049.7|7052.5|7049.7|7049.9|7047.1|1
1628130820000|2021-08-05 02:33:40|7053|7050.2|7051.2|7048.4|7053|7050.2|7051.2|7048.4|2
1628130830000|2021-08-05 02:33:50|7050.8|7048|7052.1|7049.3|7052.1|7049.3|7050.6|7047.8|1
1628130840000|2021-08-05 02:34:00|7051.7|7048.9|7051.2|7048.4|7051.7|7048.9|7051.2|7048.4|1
1628130850000|2021-08-05 02:34:10|7050.8|7048|7051.6|7048.8|7051.6|7048.8|7050.6|7047.8|3
1628130860000|2021-08-05 02:34:20|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|1
1628130870000|2021-08-05 02:34:30|7051.6|7048.8|7051.2|7048.4|7051.6|7048.8|7051.2|7048.4|1
1628130880000|2021-08-05 02:34:40|7051.6|7048.8|7052.2|7049.4|7052.2|7049.4|7051.6|7048.8|8
1628130890000|2021-08-05 02:34:50|7052.6|7049.8|7051.2|7048.4|7052.6|7049.8|7051.2|7048.4|1
1628130900000|2021-08-05 02:35:00|7051.6|7048.8|7050.2|7047.4|7051.6|7048.8|7050.2|7047.4|1
1628130910000|2021-08-05 02:35:10|7049.8|7047|7049.2|7046.4|7049.8|7047|7049.2|7046.4|4
1628130920000|2021-08-05 02:35:20|7049.6|7046.8|7050.2|7047.4|7050.6|7047.8|7049.2|7046.4|1
1628130940000|2021-08-05 02:35:40|7049.7|7046.9|7050.1|7047.3|7050.1|7047.3|7049.6|7046.8|1
1628130960000|2021-08-05 02:36:00|7049.7|7046.9|7049.2|7046.4|7049.7|7046.9|7049.2|7046.4|2
1628130970000|2021-08-05 02:36:10|||||||||1
1628130980000|2021-08-05 02:36:20|7049.6|7046.8|7050.2|7047.4|7051|7048.2|7049.6|7046.8|6
1628130990000|2021-08-05 02:36:30|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|3
1628131000000|2021-08-05 02:36:40|7050.6|7047.8|7052|7049.2|7052.1|7049.3|7050.6|7047.8|8
1628131010000|2021-08-05 02:36:50|7051.5|7048.7|7050.7|7047.9|7051.5|7048.7|7050.7|7047.9|0
1628131020000|2021-08-05 02:37:00|7050.6|7047.8|7051.1|7048.3|7051.1|7048.3|7050.2|7047.4|3
1628131030000|2021-08-05 02:37:10|7050.6|7047.8|7050.2|7047.4|7050.6|7047.8|7050.2|7047.4|0
1628131060000|2021-08-05 02:37:40|7050.1|7047.3|7050|7047.2|7050.1|7047.3|7049.2|7046.4|2
1628131070000|2021-08-05 02:37:50|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|2
1628131080000|2021-08-05 02:38:00|7050|7047.2|7050|7047.2|7050|7047.2|7050|7047.2|5
1628131100000|2021-08-05 02:38:20|7050.6|7047.8|7049.7|7046.9|7050.6|7047.8|7049.7|7046.9|0
1628131110000|2021-08-05 02:38:30|7049.6|7046.8|7050.1|7047.3|7050.1|7047.3|7049.6|7046.8|1
1628131120000|2021-08-05 02:38:40|7050.6|7047.8|7050.2|7047.4|7050.6|7047.8|7050.2|7047.4|1
1628131130000|2021-08-05 02:38:50|7050.6|7047.8|7050.7|7047.9|7050.7|7047.9|7050.6|7047.8|0
1628131140000|2021-08-05 02:39:00|||||||||6
1628131150000|2021-08-05 02:39:10|||||||||1
1628131170000|2021-08-05 02:39:30|7050.8|7048|7052.1|7049.3|7052.1|7049.3|7050.8|7048|4
1628131200000|2021-08-05 02:40:00|7051.7|7048.9|7051.6|7048.8|7051.7|7048.9|7051.2|7048.4|1
1628131220000|2021-08-05 02:40:20|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|0
1628131230000|2021-08-05 02:40:30|7051.6|7048.8|7051.2|7048.4|7051.6|7048.8|7051.2|7048.4|0
1628131240000|2021-08-05 02:40:40|||||||||3
1628131250000|2021-08-05 02:40:50|7050.7|7047.9|7054.1|7051.3|7054.1|7051.3|7050.7|7047.9|5
1628131260000|2021-08-05 02:41:00|7054.5|7051.7|7056|7053.2|7056|7053.2|7054.5|7051.7|18
1628131270000|2021-08-05 02:41:10|7056.4|7053.6|7055.1|7052.3|7056.4|7053.6|7054.6|7051.8|18
1628131280000|2021-08-05 02:41:20|7054.6|7051.8|7055.1|7052.3|7055.1|7052.3|7054.6|7051.8|6
1628131290000|2021-08-05 02:41:30|7054.7|7051.9|7054.6|7051.8|7054.7|7051.9|7054.6|7051.8|0
1628131300000|2021-08-05 02:41:40|7055|7052.2|7055.6|7052.8|7056|7053.2|7055|7052.2|4
1628131310000|2021-08-05 02:41:50|7056.2|7053.4|7056.6|7053.8|7056.6|7053.8|7056.2|7053.4|2
1628131320000|2021-08-05 02:42:00|7056.2|7053.4|7055.6|7052.8|7056.6|7053.8|7055.1|7052.3|3
1628131330000|2021-08-05 02:42:10|7055.2|7052.4|7055.6|7052.8|7056.6|7053.8|7055.2|7052.4|6
1628131340000|2021-08-05 02:42:20|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|0
1628131350000|2021-08-05 02:42:30|7055.1|7052.3|7054.6|7051.8|7055.1|7052.3|7054.6|7051.8|0
1628131360000|2021-08-05 02:42:40|7054.2|7051.4|7054.2|7051.4|7054.6|7051.8|7054.2|7051.4|1
1628131370000|2021-08-05 02:42:50|7054.6|7051.8|7054.2|7051.4|7054.6|7051.8|7054.2|7051.4|1
1628131380000|2021-08-05 02:43:00|7053.6|7050.8|7054.2|7051.4|7054.5|7051.7|7053.6|7050.8|4
1628131390000|2021-08-05 02:43:10|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|0
1628131400000|2021-08-05 02:43:20|||||||||1
1628131410000|2021-08-05 02:43:30|7054.2|7051.4|7053.2|7050.4|7054.2|7051.4|7053.2|7050.4|0
1628131420000|2021-08-05 02:43:40|7052.8|7050|7054|7051.2|7054|7051.2|7052.6|7049.8|3
1628131430000|2021-08-05 02:43:50|7053.6|7050.8|7054|7051.2|7054|7051.2|7053.6|7050.8|0
1628131440000|2021-08-05 02:44:00|7053.2|7050.4|7054|7051.2|7054|7051.2|7053.2|7050.4|3
1628131450000|2021-08-05 02:44:10|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|0
1628131460000|2021-08-05 02:44:20|7052.6|7049.8|7052.2|7049.4|7052.6|7049.8|7052.2|7049.4|3
1628131470000|2021-08-05 02:44:30|7052.6|7049.8|7052.2|7049.4|7052.6|7049.8|7052.2|7049.4|1
1628131480000|2021-08-05 02:44:40|||||||||2
1628131510000|2021-08-05 02:45:10|7051.8|7049|7051.6|7048.8|7051.8|7049|7051.6|7048.8|0
1628131540000|2021-08-05 02:45:40|7051.7|7048.9|7052.6|7049.8|7053|7050.2|7051.7|7048.9|2
1628131560000|2021-08-05 02:46:00|7052.2|7049.4|7051.2|7048.4|7052.2|7049.4|7050.7|7047.9|4
1628131570000|2021-08-05 02:46:10|||||||||1
1628131580000|2021-08-05 02:46:20|7050.7|7047.9|7051.2|7048.4|7051.2|7048.4|7050.7|7047.9|2
1628131610000|2021-08-05 02:46:50|7051.6|7048.8|7051.7|7048.9|7051.7|7048.9|7051.6|7048.8|0
1628131620000|2021-08-05 02:47:00|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|2
1628131630000|2021-08-05 02:47:10|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|4
1628131650000|2021-08-05 02:47:30|7052|7049.2|7053.1|7050.3|7053.1|7050.3|7051.6|7048.8|9
1628131660000|2021-08-05 02:47:40|7052.7|7049.9|7052.6|7049.8|7052.7|7049.9|7052.6|7049.8|0
1628131670000|2021-08-05 02:47:50|7052.7|7049.9|7053.1|7050.3|7053.1|7050.3|7052.7|7049.9|1
1628131680000|2021-08-05 02:48:00|7052.6|7049.8|7052.6|7049.8|7052.6|7049.8|7052.6|7049.8|5
1628131690000|2021-08-05 02:48:10|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|7052.6|7049.8|0
1628131700000|2021-08-05 02:48:20|7052.7|7049.9|7052.6|7049.8|7052.7|7049.9|7052.6|7049.8|0
1628131720000|2021-08-05 02:48:40|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|2
1628131730000|2021-08-05 02:48:50|||||||||1
1628131740000|2021-08-05 02:49:00|7052.6|7049.8|7052.2|7049.4|7052.6|7049.8|7052.2|7049.4|0
1628131750000|2021-08-05 02:49:10|7052.6|7049.8|7053.6|7050.8|7053.6|7050.8|7052.2|7049.4|1
1628131760000|2021-08-05 02:49:20|7054|7051.2|7054|7051.2|7054|7051.2|7054|7051.2|0
1628131770000|2021-08-05 02:49:30|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|6
1628131780000|2021-08-05 02:49:40|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|2
1628131790000|2021-08-05 02:49:50|7051.8|7049|7051.7|7048.9|7051.8|7049|7051.7|7048.9|0
1628131800000|2021-08-05 02:50:00|||||||||1
1628131810000|2021-08-05 02:50:10|7052.2|7049.4|7052.2|7049.4|7052.6|7049.8|7052.2|7049.4|0
1628131820000|2021-08-05 02:50:20|7051.8|7049|7052.2|7049.4|7052.2|7049.4|7051.7|7048.9|1
1628131880000|2021-08-05 02:51:20|7051.5|7048.7|7050.7|7047.9|7051.5|7048.7|7050.7|7047.9|3
1628131890000|2021-08-05 02:51:30|7050.8|7048|7051.6|7048.8|7051.6|7048.8|7050.8|7048|5
1628131900000|2021-08-05 02:51:40|7051.2|7048.4|7051.2|7048.4|7051.6|7048.8|7051.2|7048.4|2
1628131910000|2021-08-05 02:51:50|7051.6|7048.8|7052.1|7049.3|7052.1|7049.3|7051.6|7048.8|1
1628131920000|2021-08-05 02:52:00|7052.2|7049.4|7051.6|7048.8|7052.2|7049.4|7051.6|7048.8|3
1628131930000|2021-08-05 02:52:10|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|0
1628131940000|2021-08-05 02:52:20|7050.8|7048|7049.7|7046.9|7050.8|7048|7049.7|7046.9|12
1628131950000|2021-08-05 02:52:30|7049.2|7046.4|7049.6|7046.8|7049.6|7046.8|7049.2|7046.4|7
1628131960000|2021-08-05 02:52:40|7049.2|7046.4|7048.7|7045.9|7049.2|7046.4|7048.7|7045.9|3
1628131970000|2021-08-05 02:52:50|7049.6|7046.8|7050.2|7047.4|7050.7|7047.9|7049.6|7046.8|19
1628131980000|2021-08-05 02:53:00|7050.1|7047.3|7049.7|7046.9|7050.1|7047.3|7049.7|7046.9|1
1628131990000|2021-08-05 02:53:10|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|4
1628132000000|2021-08-05 02:53:20|7048.8|7046|7049.1|7046.3|7049.1|7046.3|7048.2|7045.4|22
1628132010000|2021-08-05 02:53:30|7049.2|7046.4|7048.2|7045.4|7049.2|7046.4|7048.2|7045.4|3
1628132030000|2021-08-05 02:53:50|||||||||2
1628132040000|2021-08-05 02:54:00|7047.8|7045|7048.2|7045.4|7048.2|7045.4|7047.7|7044.9|11
1628132050000|2021-08-05 02:54:10|7048.6|7045.8|7049.1|7046.3|7049.1|7046.3|7048.6|7045.8|1
1628132060000|2021-08-05 02:54:20|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|1
1628132070000|2021-08-05 02:54:30|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|1
1628132090000|2021-08-05 02:54:50|7048.1|7045.3|7046.7|7043.9|7048.1|7045.3|7046.7|7043.9|9
1628132100000|2021-08-05 02:55:00|7046.2|7043.4|7047.1|7044.3|7047.1|7044.3|7046.2|7043.4|13
1628132120000|2021-08-05 02:55:20|7048.1|7045.3|7048.6|7045.8|7048.6|7045.8|7048.1|7045.3|1
1628132130000|2021-08-05 02:55:30|7047.7|7044.9|7047.6|7044.8|7047.7|7044.9|7047.2|7044.4|2
1628132140000|2021-08-05 02:55:40|7048|7045.2|7048.2|7045.4|7048.6|7045.8|7048|7045.2|0
1628132150000|2021-08-05 02:55:50|7048.1|7045.3|7048.2|7045.4|7048.6|7045.8|7048.1|7045.3|1
1628132160000|2021-08-05 02:56:00|7047.8|7045|7047.6|7044.8|7048|7045.2|7047.6|7044.8|1
1628132170000|2021-08-05 02:56:10|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|1
1628132180000|2021-08-05 02:56:20|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|0
1628132190000|2021-08-05 02:56:30|7047.7|7044.9|7046.2|7043.4|7047.7|7044.9|7046.2|7043.4|1
1628132200000|2021-08-05 02:56:40|7046.6|7043.8|7047.6|7044.8|7047.6|7044.8|7046.6|7043.8|2
1628132220000|2021-08-05 02:57:00|7048|7045.2|7047.2|7044.4|7048|7045.2|7047.2|7044.4|2
1628132230000|2021-08-05 02:57:10|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.2|7044.4|1
1628132240000|2021-08-05 02:57:20|7048|7045.2|7048|7045.2|7048|7045.2|7048|7045.2|0
1628132260000|2021-08-05 02:57:40|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|0
1628132270000|2021-08-05 02:57:50|7049|7046.2|7048.2|7045.4|7049|7046.2|7048.2|7045.4|2
1628132280000|2021-08-05 02:58:00|||||||||1
1628132290000|2021-08-05 02:58:10|7047.8|7045|7048|7045.2|7048|7045.2|7047.7|7044.9|2
1628132310000|2021-08-05 02:58:30|7048.1|7045.3|7047.7|7044.9|7048.1|7045.3|7047.7|7044.9|1
1628132320000|2021-08-05 02:58:40|7048|7045.2|7047.6|7044.8|7048|7045.2|7047.6|7044.8|3
1628132330000|2021-08-05 02:58:50|7048|7045.2|7048|7045.2|7048|7045.2|7048|7045.2|0
1628132340000|2021-08-05 02:59:00|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|0
1628132350000|2021-08-05 02:59:10|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|4
1628132360000|2021-08-05 02:59:20|7047|7044.2|7047|7044.2|7047|7044.2|7047|7044.2|6
1628132370000|2021-08-05 02:59:30|7047.1|7044.3|7046.7|7043.9|7047.1|7044.3|7046.7|7043.9|0
1628132380000|2021-08-05 02:59:40|7046.6|7043.8|7046.2|7043.4|7046.6|7043.8|7046.2|7043.4|6
1628132390000|2021-08-05 02:59:50|7046.6|7043.8|7046.6|7043.8|7048|7045.2|7046.2|7043.4|5
1628132400000|2021-08-05 03:00:00|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|4
1628132410000|2021-08-05 03:00:10|7046.6|7043.8|7046.2|7043.4|7047.6|7044.8|7046.2|7043.4|18
1628132420000|2021-08-05 03:00:20|7045.7|7042.9|7046.6|7043.8|7046.6|7043.8|7045.7|7042.9|2
1628132430000|2021-08-05 03:00:30|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|7045.7|7042.9|1
1628132440000|2021-08-05 03:00:40|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|0
1628132450000|2021-08-05 03:00:50|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|0
1628132460000|2021-08-05 03:01:00|7046.6|7043.8|7048|7045.2|7048|7045.2|7046.6|7043.8|0
1628132470000|2021-08-05 03:01:10|7048.2|7045.4|7048.6|7045.8|7048.6|7045.8|7048.2|7045.4|0
1628132490000|2021-08-05 03:01:30|7049|7046.2|7049|7046.2|7049|7046.2|7049|7046.2|2
1628132500000|2021-08-05 03:01:40|7048.6|7045.8|7049|7046.2|7049|7046.2|7048.6|7045.8|0
1628132510000|2021-08-05 03:01:50|7048.6|7045.8|7049|7046.2|7049|7046.2|7048.6|7045.8|0
1628132520000|2021-08-05 03:02:00|7049.1|7046.3|7053.1|7050.3|7053.2|7050.4|7049.1|7046.3|14
1628132540000|2021-08-05 03:02:20|7053.5|7050.7|7053.2|7050.4|7053.6|7050.8|7053.2|7050.4|2
1628132550000|2021-08-05 03:02:30|7053.1|7050.3|7055.6|7052.8|7056.1|7053.1|7053.1|7050.3|32
1628132560000|2021-08-05 03:02:40|7055.2|7052.4|7055.2|7052.4|7055.6|7052.8|7055.2|7052.4|11
1628132570000|2021-08-05 03:02:50|7055.1|7052.3|7055.6|7052.8|7055.6|7052.8|7054.6|7051.8|8
1628132580000|2021-08-05 03:03:00|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|7054.8|7052|3
1628132590000|2021-08-05 03:03:10|7055.6|7052.8|7056.1|7053.3|7056.1|7053.3|7055.6|7052.8|0
1628132600000|2021-08-05 03:03:20|7056.5|7053.7|7056.1|7053.3|7056.6|7053.8|7056.1|7053.3|0
1628132610000|2021-08-05 03:03:30|7055.2|7052.4|7055.6|7052.8|7055.6|7052.8|7055.2|7052.4|0
1628132620000|2021-08-05 03:03:40|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|0
1628132630000|2021-08-05 03:03:50|7055.6|7052.8|7055.2|7052.4|7055.6|7052.8|7055.2|7052.4|0
1628132640000|2021-08-05 03:04:00|7055.6|7052.8|7056.6|7053.8|7056.6|7053.8|7055.2|7052.4|1
1628132650000|2021-08-05 03:04:10|7056.2|7053.4|7056.1|7053.3|7056.2|7053.4|7055.8|7053|1
1628132670000|2021-08-05 03:04:30|||||||||1
1628132690000|2021-08-05 03:04:50|7056.5|7053.7|7056.2|7053.4|7056.6|7053.8|7056.2|7053.4|1
1628132700000|2021-08-05 03:05:00|7055.6|7052.8|7056.1|7053.3|7056.6|7053.8|7055.6|7052.8|8
1628132730000|2021-08-05 03:05:30|7056|7053.2|7055.2|7052.4|7056.2|7053.2|7055.2|7052.2|0
1628132740000|2021-08-05 03:05:40|7055.6|7052.8|7056|7053.2|7056|7053.2|7055.6|7052.8|1
1628132750000|2021-08-05 03:05:50|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|0
1628132760000|2021-08-05 03:06:00|7057.5|7054.7|7058.1|7055.3|7058.1|7055.3|7057.5|7054.7|18
1628132770000|2021-08-05 03:06:10|||||||||1
1628132780000|2021-08-05 03:06:20|7057.2|7054.4|7057.1|7054.3|7057.2|7054.4|7057.1|7054.3|2
1628132790000|2021-08-05 03:06:30|7059|7056.2|7060.1|7057.3|7061.4|7058.6|7058.6|7055.8|21
1628132800000|2021-08-05 03:06:40|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|0
1628132820000|2021-08-05 03:07:00|7060.4|7057.6|7059.1|7056.3|7060.6|7057.8|7059.1|7056.3|2
1628132830000|2021-08-05 03:07:10|7059|7056.2|7058.6|7055.8|7059|7056.2|7058.6|7055.8|2
1628132840000|2021-08-05 03:07:20|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|1
1628132860000|2021-08-05 03:07:40|7060.6|7057.8|7061|7058.2|7061|7058.2|7060.6|7057.8|2
1628132870000|2021-08-05 03:07:50|7060.6|7057.8|7061.5|7058.7|7061.5|7058.7|7060.6|7057.8|2
1628132880000|2021-08-05 03:08:00|7061.1|7058.3|7061.1|7058.3|7061.1|7058.3|7061.1|7058.3|0
1628132890000|2021-08-05 03:08:10|7061.2|7058.4|7061.2|7058.4|7061.2|7058.4|7061.2|7058.4|2
1628132900000|2021-08-05 03:08:20|7060.6|7057.8|7060.2|7057.4|7060.6|7057.8|7060.2|7057.4|0
1628132910000|2021-08-05 03:08:30|7059.2|7056.4|7059.2|7056.4|7059.6|7056.8|7059.2|7056.4|1
1628132920000|2021-08-05 03:08:40|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|1
1628132930000|2021-08-05 03:08:50|7059.6|7056.8|7059.1|7056.3|7059.6|7056.8|7059.1|7056.3|3
1628132940000|2021-08-05 03:09:00|||||||||1
1628132950000|2021-08-05 03:09:10|7058.7|7055.9|7058.6|7055.8|7058.7|7055.9|7058.6|7055.8|12
1628132960000|2021-08-05 03:09:20|7058.2|7055.4|7058.1|7055.3|7058.6|7055.8|7057.8|7055|7
1628132970000|2021-08-05 03:09:30|7057.6|7054.8|7058.1|7055.3|7058.1|7055.3|7057.6|7054.8|4
1628132980000|2021-08-05 03:09:40|||||||||5
1628132990000|2021-08-05 03:09:50|7058|7055.2|7058|7055.2|7058|7055.2|7058|7055.2|6
1628133000000|2021-08-05 03:10:00|7058.1|7055.3|7055.6|7052.8|7058.1|7055.3|7055.2|7052.4|39
1628133010000|2021-08-05 03:10:10|||||||||18
1628133020000|2021-08-05 03:10:20|7056.6|7053.8|7057.6|7054.8|7058|7055.2|7056.6|7053.8|19
1628133030000|2021-08-05 03:10:30|7058|7055.2|7058.1|7055.3|7058.1|7055.3|7058|7055.2|19
1628133040000|2021-08-05 03:10:40|7057.7|7054.9|7057.6|7054.8|7057.7|7054.9|7057.6|7054.8|2
1628133050000|2021-08-05 03:10:50|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|1
1628133060000|2021-08-05 03:11:00|7057.6|7054.8|7059.6|7056.8|7059.6|7056.8|7057.6|7054.8|9
1628133070000|2021-08-05 03:11:10|7060|7057.2|7061|7058.2|7061|7058.2|7060|7057.2|0
1628133080000|2021-08-05 03:11:20|7060.6|7057.8|7060.1|7057.3|7060.6|7057.8|7060.1|7057.3|21
1628133090000|2021-08-05 03:11:30|7060.5|7057.7|7060.1|7057.3|7060.6|7057.8|7059.6|7056.8|11
1628133100000|2021-08-05 03:11:40|7060.2|7057.4|7060.2|7057.4|7060.2|7057.4|7060.2|7057.4|10
1628133110000|2021-08-05 03:11:50|7060.6|7057.8|7060.2|7057.4|7060.6|7057.8|7060.2|7057.4|0
1628133130000|2021-08-05 03:12:10|7059.7|7056.9|7059.6|7056.8|7059.7|7056.9|7059.6|7056.8|1
1628133140000|2021-08-05 03:12:20|||||||||1
1628133150000|2021-08-05 03:12:30|7059.4|7056.6|7057.1|7054.3|7059.4|7056.6|7056.6|7053.8|12
1628133160000|2021-08-05 03:12:40|7057.5|7054.7|7057.6|7054.8|7057.6|7054.8|7057.5|7054.7|0
1628133180000|2021-08-05 03:13:00|7057.7|7054.9|7056.6|7053.8|7057.7|7054.9|7056.6|7053.8|0
1628133190000|2021-08-05 03:13:10|7056.1|7053.3|7055.2|7052.4|7056.1|7053.3|7055.2|7052.4|1
1628133200000|2021-08-05 03:13:20|7055.6|7052.8|7056.6|7053.8|7056.6|7053.8|7055.6|7052.8|6
1628133230000|2021-08-05 03:13:50|7056.7|7053.9|7058.1|7055.3|7058.1|7055.3|7056.7|7053.9|4
1628133280000|2021-08-05 03:14:40|||||||||18
1628133290000|2021-08-05 03:14:50|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|5
1628133310000|2021-08-05 03:15:10|7057.8|7055|7059|7056.2|7059|7056.2|7057.8|7055|2
1628133320000|2021-08-05 03:15:20|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|1
1628133330000|2021-08-05 03:15:30|7059.1|7056.3|7059.6|7056.8|7059.6|7056.8|7059.1|7056.3|2
1628133340000|2021-08-05 03:15:40|7059.2|7056.4|7058.1|7055.3|7059.2|7056.4|7057.6|7054.8|1
1628133360000|2021-08-05 03:16:00|7057.2|7054.4|7057.2|7054.4|7057.2|7054.4|7057.2|7054.4|0
1628133370000|2021-08-05 03:16:10|7056.6|7053.8|7056.6|7053.8|7057.1|7054.3|7055.2|7052.4|2
1628133380000|2021-08-05 03:16:20|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|0
1628133390000|2021-08-05 03:16:30|7055.7|7052.9|7056.2|7053.4|7056.2|7053.4|7055.6|7052.8|1
1628133400000|2021-08-05 03:16:40|7056.9|7054.1|7057.1|7054.3|7057.1|7054.3|7056.9|7054.1|0
1628133410000|2021-08-05 03:16:50|7056.2|7053.4|7057.1|7054.3|7057.1|7054.3|7056.2|7053.4|0
1628133420000|2021-08-05 03:17:00|7057.6|7054.8|7057.2|7054.4|7058|7055.2|7057.2|7054.4|1
1628133430000|2021-08-05 03:17:10|7057|7054.2|7053.6|7050.8|7057|7054.2|7053.6|7050.8|16
1628133440000|2021-08-05 03:17:20|7053.1|7050.3|7053.6|7050.8|7053.6|7050.8|7053.1|7050.3|12
1628133450000|2021-08-05 03:17:30|7054.6|7051.8|7055.1|7052.3|7055.1|7052.3|7054.6|7051.8|8
1628133470000|2021-08-05 03:17:50|7054.7|7051.9|7054.1|7051.3|7054.7|7051.9|7054.1|7051.3|0
1628133480000|2021-08-05 03:18:00|7053.7|7050.9|7055|7052.2|7055|7052.2|7053.7|7050.9|4
1628133490000|2021-08-05 03:18:10|7054.6|7051.8|7055|7052.2|7055|7052.2|7054.6|7051.8|0
1628133510000|2021-08-05 03:18:30|7054.6|7051.8|7054.2|7051.4|7054.6|7051.8|7054.2|7051.4|0
1628133520000|2021-08-05 03:18:40|7053.6|7050.8|7054.1|7051.3|7055|7052.2|7053.6|7050.8|2
1628133540000|2021-08-05 03:19:00|7054.5|7051.7|7054.2|7051.4|7054.6|7051.8|7054.2|7051.4|0
1628133550000|2021-08-05 03:19:10|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|0
1628133570000|2021-08-05 03:19:30|7053.7|7050.9|7053.2|7050.4|7053.7|7050.9|7053.2|7050.4|0
1628133580000|2021-08-05 03:19:40|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|0
1628133590000|2021-08-05 03:19:50|7052.6|7049.8|7052.6|7049.8|7052.6|7049.8|7052.6|7049.8|1
1628133600000|2021-08-05 03:20:00|7052.7|7049.9|7053.1|7050.3|7053.1|7050.3|7052.7|7049.9|1
1628133610000|2021-08-05 03:20:10|7053.5|7050.7|7054.5|7051.7|7054.5|7051.7|7053.5|7050.7|0
1628133630000|2021-08-05 03:20:30|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|0
1628133640000|2021-08-05 03:20:40|7055|7052.2|7055|7052.2|7055|7052.2|7054.6|7051.8|6
1628133650000|2021-08-05 03:20:50|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|1
1628133660000|2021-08-05 03:21:00|7054.2|7051.4|7055|7052.2|7055|7052.2|7054.2|7051.4|6
1628133670000|2021-08-05 03:21:10|7054.1|7051.3|7055|7052.2|7055|7052.2|7054.1|7051.3|1
1628133700000|2021-08-05 03:21:40|7055.2|7051.2|7054.1|7051.3|7055.2|7051.8|7054.1|7051.1|0
1628133710000|2021-08-05 03:21:50|7054.8|7052|7054.6|7051.8|7055|7052.2|7054.1|7051.3|0
1628133720000|2021-08-05 03:22:00|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|0
1628133730000|2021-08-05 03:22:10|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|0
1628133750000|2021-08-05 03:22:30|7054.5|7051.7|7054.6|7051.8|7054.6|7051.8|7054.5|7051.7|0
1628133760000|2021-08-05 03:22:40|7055|7052.2|7055|7052.2|7055|7052.2|7055|7052.2|2
1628133770000|2021-08-05 03:22:50|7055.1|7052.3|7056.1|7053.3|7056.1|7053.3|7055.1|7052.3|6
1628133780000|2021-08-05 03:23:00|7056.8|7054|7057|7054.2|7057|7054.2|7056.8|7054|0
1628133790000|2021-08-05 03:23:10|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|13
1628133800000|2021-08-05 03:23:20|7057.6|7054.8|7057|7054.2|7057.6|7054.8|7056.8|7054|1
1628133830000|2021-08-05 03:23:50|7057.5|7054.7|7057.1|7054.3|7057.5|7054.7|7057.1|7054.3|0
1628133840000|2021-08-05 03:24:00|7057|7054.2|7056.1|7053.3|7057|7054.2|7056.1|7053.3|0
1628133850000|2021-08-05 03:24:10|||||||||1
1628133870000|2021-08-05 03:24:30|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|4
1628133880000|2021-08-05 03:24:40|7057|7054.2|7057|7054.2|7057|7054.2|7057|7054.2|2
1628133900000|2021-08-05 03:25:00|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|0
1628133910000|2021-08-05 03:25:10|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|3
1628133920000|2021-08-05 03:25:20|7057|7054.2|7057|7054.2|7057|7054.2|7057|7054.2|2
1628133930000|2021-08-05 03:25:30|7056.6|7053.8|7057.5|7054.7|7057.5|7054.7|7056.2|7053.4|4
1628133940000|2021-08-05 03:25:40|7058.1|7055.3|7057.2|7054.4|7059|7056.2|7057.2|7054.4|34
1628133950000|2021-08-05 03:25:50|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|0
1628133970000|2021-08-05 03:26:10|||||||||5
1628133980000|2021-08-05 03:26:20|7056.2|7053.4|7056.5|7053.7|7056.5|7053.7|7056.2|7053.4|11
1628133990000|2021-08-05 03:26:30|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|0
1628134000000|2021-08-05 03:26:40|7057|7054.2|7058|7055.2|7058|7055.2|7056.6|7053.8|4
1628134010000|2021-08-05 03:26:50|7058.1|7055.3|7057.1|7054.3|7058.1|7055.3|7057.1|7054.3|7
1628134040000|2021-08-05 03:27:20|7056.7|7053.9|7056.6|7053.8|7056.7|7053.9|7056.6|7053.8|0
1628134050000|2021-08-05 03:27:30|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|1
1628134060000|2021-08-05 03:27:40|7057.5|7054.7|7056.6|7053.8|7057.5|7054.7|7056.6|7053.8|0
1628134080000|2021-08-05 03:28:00|||||||||1
1628134090000|2021-08-05 03:28:10|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|1
1628134100000|2021-08-05 03:28:20|7057|7054.2|7056.6|7053.8|7057|7054.2|7056.6|7053.8|1
1628134110000|2021-08-05 03:28:30|7057|7054.2|7057|7054.2|7057|7054.2|7056.6|7053.8|0
1628134120000|2021-08-05 03:28:40|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|0
1628134140000|2021-08-05 03:29:00|7057|7054.2|7056.6|7053.8|7057|7054.2|7056.6|7053.8|2
1628134150000|2021-08-05 03:29:10|7057|7054.2|7057|7054.2|7057|7054.2|7057|7054.2|1
1628134160000|2021-08-05 03:29:20|7056.6|7053.8|7056.6|7053.8|7057|7054.2|7056.6|7053.8|0
1628134170000|2021-08-05 03:29:30|7057|7054.2|7056.6|7053.8|7057|7054.2|7056.6|7053.8|0
1628134180000|2021-08-05 03:29:40|7055.2|7052.4|7055.6|7052.8|7056.3|7053.5|7055.2|7052.2|41
1628134190000|2021-08-05 03:29:50|7055.1|7052.3|7055.1|7052.3|7056.1|7052.3|7055.1|7052.1|0
1628134200000|2021-08-05 03:30:00|7054.6|7051.8|7055.1|7052.3|7055.1|7052.3|7054.6|7051.8|2
1628134210000|2021-08-05 03:30:10|7054.9|7052.1|7054.9|7052.1|7054.9|7052.1|7054.9|7052.1|1
1628134220000|2021-08-05 03:30:20|7055.9|7051.9|7055.2|7052.4|7056.5|7053.1|7055.2|7051.9|0
1628134230000|2021-08-05 03:30:30|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|0
1628134240000|2021-08-05 03:30:40|7055.4|7052.6|7055.9|7053.1|7055.9|7053.1|7055.4|7052.6|0
1628134290000|2021-08-05 03:31:30|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|0
1628134300000|2021-08-05 03:31:40|7055.1|7052.3|7054.9|7052.1|7055.1|7052.3|7054.9|7052.1|1
1628134310000|2021-08-05 03:31:50|||||||||1
1628134320000|2021-08-05 03:32:00|7055.6|7052.8|7055.6|7052.8|7055.6|7052.8|7055.6|7052.8|0
1628134330000|2021-08-05 03:32:10|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|0
1628134340000|2021-08-05 03:32:20|||||||||25
1628134370000|2021-08-05 03:32:50|||||||||1
1628134400000|2021-08-05 03:33:20|7055.2|7052.4|7055.6|7052.8|7055.6|7052.8|7055.2|7052.4|1
1628134410000|2021-08-05 03:33:30|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|1
1628134420000|2021-08-05 03:33:40|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|1
1628134430000|2021-08-05 03:33:50|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|1
1628134440000|2021-08-05 03:34:00|7053.9|7051.1|7053.2|7050.4|7054.1|7051.3|7053.2|7050.4|0
1628134450000|2021-08-05 03:34:10|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|0
1628134470000|2021-08-05 03:34:30|7052.1|7049.3|7052.6|7049.8|7052.6|7049.8|7052.1|7049.3|0
1628134490000|2021-08-05 03:34:50|7052.2|7049.4|7052.1|7049.3|7052.2|7049.4|7052.1|7049.3|1
1628134520000|2021-08-05 03:35:20|||||||||11
1628134540000|2021-08-05 03:35:40|7052.4|7049.6|7052.6|7049.8|7052.6|7049.8|7052.4|7049.6|0
1628134550000|2021-08-05 03:35:50|7052.9|7050.1|7052.9|7050.1|7052.9|7050.1|7052.9|7050.1|1
1628134570000|2021-08-05 03:36:10|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|0
1628134620000|2021-08-05 03:37:00|7053.8|7051|7053.9|7051.1|7053.9|7051.1|7053.8|7051|0
1628134630000|2021-08-05 03:37:10|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|0
1628134650000|2021-08-05 03:37:30|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|0
1628134670000|2021-08-05 03:37:50|7053.6|7050.8|7053.9|7051.1|7053.9|7051.1|7053.6|7050.8|0
1628134710000|2021-08-05 03:38:30|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|0
1628134730000|2021-08-05 03:38:50|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|1
1628134790000|2021-08-05 03:39:50|7053.1|7050.3|7052.6|7049.8|7053.1|7050.3|7052.6|7049.8|2
1628134800000|2021-08-05 03:40:00|7052.9|7050.1|7053.6|7050.8|7053.6|7050.8|7052.6|7049.8|2
1628134810000|2021-08-05 03:40:10|7054.9|7052.1|7054.9|7052.1|7054.9|7052.1|7054.9|7052.1|9
1628134820000|2021-08-05 03:40:20|7054.8|7052|7054.1|7051.3|7054.8|7052|7054.1|7051.3|6
1628134860000|2021-08-05 03:41:00|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|0
1628134900000|2021-08-05 03:41:40|7054|7051.2|7054|7051.2|7054|7051.2|7054|7051.2|0
1628134910000|2021-08-05 03:41:50|||||||||1
1628134920000|2021-08-05 03:42:00|7053.7|7050.9|7053.5|7050.7|7053.7|7050.9|7052.5|7049.7|5
1628134930000|2021-08-05 03:42:10|7052.8|7050|7052.5|7049.7|7052.8|7050|7052.5|7049.7|2
1628134940000|2021-08-05 03:42:20|7053.3|7050.5|7053.2|7050.4|7053.5|7050.7|7053.2|7050.4|0
1628134950000|2021-08-05 03:42:30|7052.8|7050|7052.7|7049.9|7052.8|7050|7052.7|7049.9|0
1628134960000|2021-08-05 03:42:40|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|2
1628134970000|2021-08-05 03:42:50|7053.5|7050.7|7054|7051.2|7054|7051.2|7053.5|7050.7|0
1628134980000|2021-08-05 03:43:00|7053.7|7050.9|7053.7|7050.9|7053.7|7050.9|7053.7|7050.9|0
1628134990000|2021-08-05 03:43:10|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|1
1628135000000|2021-08-05 03:43:20|7054|7051.2|7054|7051.2|7054|7051.2|7054|7051.2|1
1628135010000|2021-08-05 03:43:30|7053.7|7050.9|7053.5|7050.7|7053.7|7050.9|7053.5|7050.7|0
1628135020000|2021-08-05 03:43:40|7053.9|7051.1|7054|7051.2|7054|7051.2|7053.9|7051.1|0
1628135050000|2021-08-05 03:44:10|7053.7|7050.9|7053.5|7050.7|7053.7|7050.9|7053.5|7050.7|0
1628135060000|2021-08-05 03:44:20|7053.8|7051|7053.7|7050.9|7054.2|7051.4|7053.7|7050.9|1
1628135070000|2021-08-05 03:44:30|7053.5|7050.7|7052.5|7049.7|7053.5|7050.7|7052.5|7049.7|0
1628135080000|2021-08-05 03:44:40|7052.9|7050.1|7052.5|7049.7|7053|7050.2|7052.5|7049.7|0
1628135100000|2021-08-05 03:45:00|7052.9|7050.1|7052.9|7050.1|7052.9|7050.1|7052.9|7050.1|0
1628135110000|2021-08-05 03:45:10|7053|7050.2|7053.4|7050.6|7053.4|7050.6|7053|7050.2|0
1628135120000|2021-08-05 03:45:20|7053|7050.2|7053.2|7050.4|7053.4|7050.6|7053|7050.2|0
1628135140000|2021-08-05 03:45:40|7053.5|7050.7|7054|7051.2|7054|7051.2|7053.5|7050.7|0
1628135170000|2021-08-05 03:46:10|7053.7|7050.9|7053.5|7050.7|7053.7|7050.9|7053.5|7050.7|0
1628135190000|2021-08-05 03:46:30|7054|7051.2|7054|7051.2|7054|7051.2|7054|7051.2|1
1628135220000|2021-08-05 03:47:00|7053.5|7050.7|7054|7051.2|7054|7051.2|7053.5|7050.7|11
1628135230000|2021-08-05 03:47:10|7054.5|7051.7|7054.9|7052.1|7054.9|7052.1|7054.5|7051.7|0
1628135250000|2021-08-05 03:47:30|7054.5|7051.7|7054.9|7052.1|7054.9|7052.1|7054.5|7051.7|1
1628135290000|2021-08-05 03:48:10|7055|7052.2|7055|7052.2|7055|7052.2|7055|7052.2|0
1628135310000|2021-08-05 03:48:30|7055.5|7052.7|7056|7053.2|7056|7053.2|7055|7052.2|23
1628135320000|2021-08-05 03:48:40|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|0
1628135370000|2021-08-05 03:49:30|7055|7052.2|7055|7052.2|7056|7053.2|7055|7052.2|28
1628135450000|2021-08-05 03:50:50|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|2
1628135460000|2021-08-05 03:51:00|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|0
1628135510000|2021-08-05 03:51:50|7054.5|7051.7|7054.9|7052.1|7054.9|7052.1|7054.5|7051.7|1
1628135520000|2021-08-05 03:52:00|||||||||1
1628135530000|2021-08-05 03:52:10|7055|7052.2|7055|7052.2|7055|7052.2|7055|7052.2|1
1628135550000|2021-08-05 03:52:30|7055.2|7052.4|7055.5|7052.7|7055.5|7052.7|7055.2|7052.4|1
1628135560000|2021-08-05 03:52:40|7055.1|7052.3|7055|7052.2|7055.1|7052.3|7055|7052.2|0
1628135610000|2021-08-05 03:53:30|7055.4|7052.6|7055.5|7052.7|7055.5|7052.7|7055.4|7052.6|0
1628135620000|2021-08-05 03:53:40|7055|7052.2|7054.5|7051.7|7055|7052.2|7054.5|7051.7|1
1628135630000|2021-08-05 03:53:50|7054.9|7052.1|7055.9|7053.1|7055.9|7053.1|7054.9|7052.1|0
1628135640000|2021-08-05 03:54:00|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|0
1628135650000|2021-08-05 03:54:10|7055|7052.2|7055|7052.2|7055|7052.2|7055|7052.2|0
1628135690000|2021-08-05 03:54:50|||||||||1
1628135720000|2021-08-05 03:55:20|7054.6|7051.8|7054.5|7051.7|7054.6|7051.8|7054.5|7051.7|0
1628135730000|2021-08-05 03:55:30|7055.4|7052.6|7055.9|7053.1|7055.9|7053.1|7055.4|7052.6|2
1628135740000|2021-08-05 03:55:40|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|0
1628135750000|2021-08-05 03:55:50|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|0
1628135780000|2021-08-05 03:56:20|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|4
1628135800000|2021-08-05 03:56:40|7055.1|7052.3|7055.5|7052.7|7055.5|7052.7|7055.1|7052.3|0
1628135810000|2021-08-05 03:56:50|||||||||1
1628135820000|2021-08-05 03:57:00|7055.1|7052.3|7054.5|7051.7|7055.1|7052.3|7054.5|7051.7|2
1628135860000|2021-08-05 03:57:40|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|0
1628135880000|2021-08-05 03:58:00|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|1
1628135900000|2021-08-05 03:58:20|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|2
1628135930000|2021-08-05 03:58:50|7054.5|7051.7|7054.1|7051.3|7054.5|7051.7|7054.1|7051.3|0
1628135940000|2021-08-05 03:59:00|7054.5|7051.7|7056.4|7053.6|7056.4|7053.6|7054.5|7051.7|5
1628135960000|2021-08-05 03:59:20|7055.6|7052.8|7055.9|7053.1|7055.9|7053.1|7055.6|7052.8|1
1628135970000|2021-08-05 03:59:30|7055.5|7052.7|7055|7052.2|7055.5|7052.7|7055|7052.2|0
1628136000000|2021-08-05 04:00:00|7054.6|7051.8|7051|7048.2|7054.6|7051.8|7050.6|7047.8|15
1628136010000|2021-08-05 04:00:10|7051.4|7048.6|7051|7048.2|7051.5|7048.7|7051|7048.2|1
1628136020000|2021-08-05 04:00:20|7051.5|7048.7|7051.9|7049.1|7051.9|7049.1|7051.1|7048.3|3
1628136030000|2021-08-05 04:00:30|7052|7049.2|7051.9|7049.1|7052|7049.2|7051.9|7049.1|3
1628136050000|2021-08-05 04:00:50|||||||||1
1628136060000|2021-08-05 04:01:00|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|3
1628136070000|2021-08-05 04:01:10|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|7051.5|7048.7|2
1628136080000|2021-08-05 04:01:20|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|1
1628136090000|2021-08-05 04:01:30|||||||||2
1628136100000|2021-08-05 04:01:40|7051.1|7048.3|7051|7048.2|7051.5|7048.7|7051|7048.2|3
1628136110000|2021-08-05 04:01:50|||||||||1
1628136120000|2021-08-05 04:02:00|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|7051.5|7048.7|6
1628136130000|2021-08-05 04:02:10|||||||||30
1628136150000|2021-08-05 04:02:30|7052|7049.2|7051.9|7049.1|7052.4|7049.6|7051.6|7048.8|4
1628136160000|2021-08-05 04:02:40|7052|7049.2|7052|7049.2|7052|7049.2|7052|7049.2|1
1628136180000|2021-08-05 04:03:00|7053.5|7050.7|7053|7050.2|7054|7051.2|7053|7050.2|21
1628136190000|2021-08-05 04:03:10|7052.9|7050.1|7052.9|7050.1|7052.9|7050.1|7052.9|7050.1|0
1628136200000|2021-08-05 04:03:20|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|2
1628136220000|2021-08-05 04:03:40|||||||||2
1628136230000|2021-08-05 04:03:50|7052.1|7049.3|7052|7049.2|7052.1|7049.3|7052|7049.2|2
1628136240000|2021-08-05 04:04:00|7052.5|7049.7|7052.9|7050.1|7052.9|7050.1|7052.5|7049.7|2
1628136250000|2021-08-05 04:04:10|7053|7050.2|7053|7050.2|7053|7050.2|7053|7050.2|0
1628136290000|2021-08-05 04:04:50|7051.5|7048.7|7050.5|7047.7|7051.5|7048.7|7050.5|7047.7|10
1628136300000|2021-08-05 04:05:00|||||||||1
1628136310000|2021-08-05 04:05:10|7049.7|7046.9|7049.5|7046.7|7049.7|7046.9|7049.5|7046.7|17
1628136330000|2021-08-05 04:05:30|7049.1|7046.3|7049|7046.2|7049.5|7046.7|7049|7046.2|0
1628136350000|2021-08-05 04:05:50|7050|7047.2|7050|7047.2|7050.4|7047.6|7050|7047.2|5
1628136420000|2021-08-05 04:07:00|7050.9|7048.1|7050.9|7048.1|7051.3|7048.5|7050.9|7048.1|5
1628136450000|2021-08-05 04:07:30|7050.5|7047.7|7050.9|7048.1|7050.9|7048.1|7050.5|7047.7|0
1628136480000|2021-08-05 04:08:00|7050.5|7047.7|7051|7048.2|7051.4|7048.6|7050.5|7047.7|1
1628136490000|2021-08-05 04:08:10|7050.9|7048.1|7050.9|7048.1|7050.9|7048.1|7050.9|7048.1|0
1628136540000|2021-08-05 04:09:00|7051|7048.2|7051.8|7049|7051.8|7049|7051|7048.2|7
1628136550000|2021-08-05 04:09:10|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|0
1628136590000|2021-08-05 04:09:50|7052.3|7049.5|7051.9|7049.1|7052.3|7049.5|7051.9|7049.1|2
1628136600000|2021-08-05 04:10:00|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|2
1628136630000|2021-08-05 04:10:30|7051.5|7048.7|7051.5|7048.7|7051.9|7049.1|7051.5|7048.7|3
1628136640000|2021-08-05 04:10:40|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|0
1628136660000|2021-08-05 04:11:00|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|0
1628136670000|2021-08-05 04:11:10|||||||||1
1628136710000|2021-08-05 04:11:50|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|1
1628136730000|2021-08-05 04:12:10|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|2
1628136770000|2021-08-05 04:12:50|||||||||1
1628136780000|2021-08-05 04:13:00|||||||||1
1628136810000|2021-08-05 04:13:30|7051.3|7048.5|7050.9|7048.1|7051.3|7048.5|7050.9|7048.1|1
1628136840000|2021-08-05 04:14:00|7050.5|7047.7|7050.4|7047.6|7050.5|7047.7|7050.4|7047.6|2
1628136850000|2021-08-05 04:14:10|7049.9|7047.1|7049.9|7047.1|7049.9|7047.1|7049.9|7047.1|1
1628136870000|2021-08-05 04:14:30|7049.5|7046.7|7050|7047.2|7050.5|7047.7|7049.5|7046.7|2
1628136890000|2021-08-05 04:14:50|||||||||3
1628136900000|2021-08-05 04:15:00|7049.9|7047.1|7049.5|7046.7|7049.9|7047.1|7049.5|7046.7|0
1628136910000|2021-08-05 04:15:10|7049|7046.2|7049.4|7046.6|7049.4|7046.6|7048.9|7046.1|0
1628136930000|2021-08-05 04:15:30|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|0
1628136960000|2021-08-05 04:16:00|7049.1|7046.3|7049.4|7046.6|7049.4|7046.6|7049.1|7046.3|2
1628136970000|2021-08-05 04:16:10|7049|7046.2|7049|7046.2|7049|7046.2|7049|7046.2|0
1628136980000|2021-08-05 04:16:20|7048.9|7046.1|7046.4|7043.6|7048.9|7046.1|7045.5|7042.7|6
1628136990000|2021-08-05 04:16:30|7046.8|7044|7046.9|7044.1|7046.9|7044.1|7046.8|7044|0
1628137000000|2021-08-05 04:16:40|7047.4|7044.6|7048|7045.2|7048|7045.2|7047.4|7044.6|8
1628137010000|2021-08-05 04:16:50|7047.6|7044.8|7048|7045.2|7048|7045.2|7047.5|7044.7|1
1628137020000|2021-08-05 04:17:00|||||||||3
1628137040000|2021-08-05 04:17:20|7047.6|7044.8|7047.5|7044.7|7047.6|7044.8|7047.5|7044.7|0
1628137090000|2021-08-05 04:18:10|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|0
1628137100000|2021-08-05 04:18:20|7047.5|7044.7|7047.9|7045.1|7047.9|7045.1|7047.5|7044.7|3
1628137120000|2021-08-05 04:18:40|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|0
1628137130000|2021-08-05 04:18:50|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|4
1628137140000|2021-08-05 04:19:00|7047.4|7044.6|7047.4|7044.6|7047.5|7044.7|7047.4|7044.6|1
1628137150000|2021-08-05 04:19:10|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|0
1628137170000|2021-08-05 04:19:30|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|1
1628137180000|2021-08-05 04:19:40|7047.5|7044.7|7047.9|7045.1|7048.4|7045.6|7047.5|7044.7|1
1628137190000|2021-08-05 04:19:50|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|0
1628137200000|2021-08-05 04:20:00|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|1
1628137240000|2021-08-05 04:20:40|7048|7045.2|7046.5|7043.7|7048.2|7045.2|7046.5|7043.7|71
1628137260000|2021-08-05 04:21:00|7046.4|7043.6|7046.4|7043.6|7046.8|7044|7046.4|7043.6|28
1628137270000|2021-08-05 04:21:10|7046.3|7043.5|7045.9|7043.1|7046.3|7043.5|7045.9|7043.1|0
1628137280000|2021-08-05 04:21:20|7046.3|7043.5|7046.3|7043.5|7046.3|7043.5|7046.3|7043.5|0
1628137300000|2021-08-05 04:21:40|7046.7|7043.9|7048.7|7045.9|7048.7|7045.9|7046.7|7043.9|30
1628137320000|2021-08-05 04:22:00|7048.8|7046|7048.8|7046|7048.8|7046|7048.8|7046|0
1628137350000|2021-08-05 04:22:30|7049.3|7046.5|7050.1|7047.3|7050.1|7047.3|7049.3|7046.5|5
1628137360000|2021-08-05 04:22:40|7049.9|7047.1|7049.8|7047|7049.9|7047.1|7049.8|7047|0
1628137370000|2021-08-05 04:22:50|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|10
1628137380000|2021-08-05 04:23:00|7049.8|7047|7050.7|7047.9|7050.7|7047.9|7049.8|7047|1
1628137390000|2021-08-05 04:23:10|7050.3|7047.5|7050.8|7048|7050.8|7048|7050.3|7047.5|4
1628137400000|2021-08-05 04:23:20|7050.4|7047.6|7050.3|7047.5|7050.4|7047.6|7050.3|7047.5|0
1628137420000|2021-08-05 04:23:40|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|1
1628137430000|2021-08-05 04:23:50|7048.8|7046|7048.8|7046|7048.8|7046|7048.8|7046|4
1628137440000|2021-08-05 04:24:00|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|0
1628137450000|2021-08-05 04:24:10|7048.8|7046|7048.8|7046|7048.8|7046|7048.8|7046|0
1628137470000|2021-08-05 04:24:30|7049.2|7046.4|7048.3|7045.5|7049.3|7046.5|7048.3|7045.5|8
1628137480000|2021-08-05 04:24:40|7048.7|7045.9|7048.8|7046|7048.8|7046|7048.7|7045.9|0
1628137490000|2021-08-05 04:24:50|7049.2|7046.4|7049.8|7047|7049.8|7047|7049.2|7046.4|13
1628137530000|2021-08-05 04:25:30|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|0
1628137540000|2021-08-05 04:25:40|7049.9|7047.1|7049.8|7047|7049.9|7047.1|7049.8|7047|0
1628137550000|2021-08-05 04:25:50|7048.8|7046|7048.9|7046.1|7048.9|7046.1|7048.4|7045.6|13
1628137560000|2021-08-05 04:26:00|7048.5|7045.7|7048.4|7045.6|7048.5|7045.7|7048.4|7045.6|0
1628137580000|2021-08-05 04:26:20|7048.5|7045.7|7048.9|7046.1|7048.9|7046.1|7048.5|7045.7|1
1628137590000|2021-08-05 04:26:30|||||||||1
1628137600000|2021-08-05 04:26:40|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|0
1628137610000|2021-08-05 04:26:50|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|2
1628137650000|2021-08-05 04:27:30|7048.8|7046|7048.8|7046|7048.8|7046|7048.8|7046|0
1628137660000|2021-08-05 04:27:40|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|0
1628137670000|2021-08-05 04:27:50|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|3
1628137710000|2021-08-05 04:28:30|7049.4|7046.6|7049.9|7047.1|7049.9|7047.1|7049.4|7046.6|0
1628137730000|2021-08-05 04:28:50|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|6
1628137740000|2021-08-05 04:29:00|7050.8|7048|7050.8|7048|7050.8|7048|7050.8|7048|4
1628137750000|2021-08-05 04:29:10|7050.3|7047.5|7050.9|7048.1|7050.9|7048.1|7050.3|7047.5|5
1628137800000|2021-08-05 04:30:00|7050.8|7048|7050.8|7048|7050.8|7048|7050.8|7048|0
1628137810000|2021-08-05 04:30:10|7050.9|7048.1|7050.9|7048.1|7050.9|7048.1|7050.9|7048.1|0
1628137840000|2021-08-05 04:30:40|7050.8|7048|7050.9|7048.1|7051.3|7048.5|7050.8|7048|2
1628137860000|2021-08-05 04:31:00|7050.5|7047.7|7048.9|7046.1|7050.5|7047.7|7048.9|7046.1|0
1628137870000|2021-08-05 04:31:10|7048.4|7045.6|7048.7|7045.9|7048.7|7045.9|7047.4|7044.6|9
1628137880000|2021-08-05 04:31:20|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|0
1628137890000|2021-08-05 04:31:30|7048.4|7045.6|7047.4|7044.6|7048.4|7045.6|7047.4|7044.6|4
1628137900000|2021-08-05 04:31:40|||||||||1
1628137910000|2021-08-05 04:31:50|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|9
1628137950000|2021-08-05 04:32:30|7048.3|7045.5|7048.4|7045.6|7049.3|7046.5|7047.9|7045.1|13
1628137960000|2021-08-05 04:32:40|7048.8|7046|7048.8|7046|7048.8|7046|7048.8|7046|2
1628137970000|2021-08-05 04:32:50|7048.5|7045.7|7048.4|7045.6|7048.5|7045.7|7048.4|7045.6|0
1628137980000|2021-08-05 04:33:00|7048|7045.2|7047.9|7045.1|7048|7045.2|7047.9|7045.1|22
1628138010000|2021-08-05 04:33:30|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|1
1628138040000|2021-08-05 04:34:00|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7047.4|7044.6|6
1628138050000|2021-08-05 04:34:10|7048.8|7046|7048.8|7046|7048.8|7046|7048.8|7046|8
1628138060000|2021-08-05 04:34:20|7048.3|7045.5|7048.4|7045.6|7048.7|7045.9|7048.3|7045.5|6
1628138070000|2021-08-05 04:34:30|||||||||1
1628138100000|2021-08-05 04:35:00|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|1
1628138110000|2021-08-05 04:35:10|7047.4|7044.6|7047.3|7044.5|7047.4|7044.6|7046.9|7044.1|4
1628138130000|2021-08-05 04:35:30|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|0
1628138140000|2021-08-05 04:35:40|||||||||2
1628138150000|2021-08-05 04:35:50|7047.3|7044.5|7047.4|7044.6|7047.4|7044.6|7046.9|7044.1|1
1628138210000|2021-08-05 04:36:50|7048.1|7045.3|7047.9|7045.1|7048.1|7045.3|7047.9|7045.1|5
1628138240000|2021-08-05 04:37:20|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|0
1628138250000|2021-08-05 04:37:30|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|2
1628138260000|2021-08-05 04:37:40|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7046.9|7044.1|1
1628138270000|2021-08-05 04:37:50|7047.3|7044.5|7046.9|7044.1|7047.4|7044.6|7046.9|7044.1|2
1628138280000|2021-08-05 04:38:00|7047.4|7044.6|7047.3|7044.5|7047.4|7044.6|7046.9|7044.1|2
1628138290000|2021-08-05 04:38:10|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|0
1628138300000|2021-08-05 04:38:20|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|0
1628138330000|2021-08-05 04:38:50|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|1
1628138340000|2021-08-05 04:39:00|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|0
1628138350000|2021-08-05 04:39:10|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|0
1628138390000|2021-08-05 04:39:50|||||||||1
1628138400000|2021-08-05 04:40:00|7046.8|7044|7046.8|7044|7046.8|7044|7046.8|7044|2
1628138410000|2021-08-05 04:40:10|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|2
1628138420000|2021-08-05 04:40:20|7046.5|7043.7|7046.4|7043.6|7046.5|7043.7|7046.4|7043.6|0
1628138440000|2021-08-05 04:40:40|||||||||2
1628138450000|2021-08-05 04:40:50|7045.9|7043.1|7046.4|7043.6|7046.4|7043.6|7045.9|7043.1|1
1628138460000|2021-08-05 04:41:00|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|7
1628138470000|2021-08-05 04:41:10|7046.5|7043.7|7047.3|7044.5|7047.3|7044.5|7046.4|7043.6|1
1628138490000|2021-08-05 04:41:30|||||||||4
1628138500000|2021-08-05 04:41:40|7046.9|7044.1|7046.4|7043.6|7046.9|7044.1|7046.4|7043.6|1
1628138510000|2021-08-05 04:41:50|7045.9|7043.1|7046.4|7043.6|7046.4|7043.6|7045.9|7043.1|0
1628138520000|2021-08-05 04:42:00|7046.3|7043.5|7046.9|7044.1|7046.9|7044.1|7045.9|7043.1|7
1628138560000|2021-08-05 04:42:40|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|0
1628138570000|2021-08-05 04:42:50|7047.6|7044.8|7047.9|7045.1|7047.9|7045.1|7047.6|7044.8|0
1628138580000|2021-08-05 04:43:00|7047.4|7044.6|7048.3|7045.5|7048.3|7045.5|7047.4|7044.6|6
1628138590000|2021-08-05 04:43:10|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|0
1628138620000|2021-08-05 04:43:40|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7047.5|7044.7|0
1628138680000|2021-08-05 04:44:40|7048.3|7045.5|7048.4|7045.6|7048.4|7045.6|7048.3|7045.5|0
1628138700000|2021-08-05 04:45:00|||||||||1
1628138740000|2021-08-05 04:45:40|||||||||3
1628138810000|2021-08-05 04:46:50|||||||||1
1628138820000|2021-08-05 04:47:00|7048|7045.2|7047.9|7045.1|7048|7045.2|7047.4|7044.6|5
1628138840000|2021-08-05 04:47:20|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|1
1628138870000|2021-08-05 04:47:50|7047.9|7045.1|7048.4|7045.6|7048.4|7045.6|7047.9|7045.1|2
1628138930000|2021-08-05 04:48:50|7047.9|7045.1|7047.2|7044.4|7048.4|7045.6|7047.2|7044.4|2
1628138940000|2021-08-05 04:49:00|7047.4|7044.6|7047.7|7044.9|7047.7|7044.9|7047.4|7044.6|6
1628138950000|2021-08-05 04:49:10|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|0
1628138980000|2021-08-05 04:49:40|7047.5|7044.7|7047.9|7045.1|7047.9|7045.1|7047.2|7044.4|0
1628138990000|2021-08-05 04:49:50|7047.4|7044.6|7047.9|7045.1|7047.9|7045.1|7047.4|7044.6|1
1628139010000|2021-08-05 04:50:10|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|0
1628139020000|2021-08-05 04:50:20|||||||||1
1628139050000|2021-08-05 04:50:50|7047.7|7044.9|7047.9|7045.1|7047.9|7045.1|7047.7|7044.9|2
1628139060000|2021-08-05 04:51:00|7047.4|7044.6|7048.2|7045.4|7048.7|7045.9|7047.4|7044.6|26
1628139070000|2021-08-05 04:51:10|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|0
1628139110000|2021-08-05 04:51:50|7048|7045.2|7048|7045.2|7048.4|7045.6|7048|7045.2|4
1628139120000|2021-08-05 04:52:00|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|0
1628139130000|2021-08-05 04:52:10|7048|7045.2|7047.5|7044.7|7048|7045.2|7047.5|7044.7|5
1628139150000|2021-08-05 04:52:30|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|0
1628139170000|2021-08-05 04:52:50|7047.2|7044.4|7046.5|7043.7|7047.2|7044.4|7046|7043.2|6
1628139180000|2021-08-05 04:53:00|7045.6|7042.8|7044.9|7042.1|7045.9|7043.1|7044.9|7042.1|8
1628139190000|2021-08-05 04:53:10|||||||||2
1628139200000|2021-08-05 04:53:20|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|7044.9|7042.1|1
1628139210000|2021-08-05 04:53:30|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|0
1628139220000|2021-08-05 04:53:40|7045.4|7042.6|7046|7043.2|7046|7043.2|7045.4|7042.6|4
1628139230000|2021-08-05 04:53:50|7046.4|7043.6|7046|7043.2|7046.4|7043.6|7046|7043.2|0
1628139260000|2021-08-05 04:54:20|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|0
1628139270000|2021-08-05 04:54:30|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|0
1628139280000|2021-08-05 04:54:40|7046.4|7043.6|7046.5|7043.7|7046.5|7043.7|7046.4|7043.6|1
1628139290000|2021-08-05 04:54:50|7046.4|7043.6|7045.9|7043.1|7046.4|7043.6|7045.9|7043.1|1
1628139300000|2021-08-05 04:55:00|7046.4|7043.6|7046|7043.2|7046.4|7043.6|7046|7043.2|2
1628139340000|2021-08-05 04:55:40|||||||||1
1628139350000|2021-08-05 04:55:50|7045.6|7042.8|7045.9|7043.1|7045.9|7043.1|7045.6|7042.8|2
1628139360000|2021-08-05 04:56:00|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|0
1628139370000|2021-08-05 04:56:10|7046.2|7043.4|7045.9|7043.1|7046.2|7043.4|7045.9|7043.1|6
1628139380000|2021-08-05 04:56:20|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|0
1628139390000|2021-08-05 04:56:30|7046.4|7043.6|7046.7|7043.9|7046.7|7043.9|7046.4|7043.6|2
1628139420000|2021-08-05 04:57:00|7046|7043.2|7046.7|7043.9|7046.7|7043.9|7046|7043.2|13
1628139440000|2021-08-05 04:57:20|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|0
1628139450000|2021-08-05 04:57:30|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|0
1628139460000|2021-08-05 04:57:40|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|0
1628139470000|2021-08-05 04:57:50|7046.7|7043.9|7046.4|7043.6|7046.7|7043.9|7046.4|7043.6|0
1628139480000|2021-08-05 04:58:00|||||||||1
1628139490000|2021-08-05 04:58:10|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|5
1628139520000|2021-08-05 04:58:40|7047.1|7044.3|7047.2|7044.4|7047.2|7044.4|7047.1|7044.3|0
1628139560000|2021-08-05 04:59:20|7047.5|7044.7|7047.9|7045.1|7047.9|7045.1|7047.5|7044.7|10
1628139600000|2021-08-05 05:00:00|7048.2|7045.4|7047.5|7044.7|7048.2|7045.4|7047.5|7044.7|1
1628139610000|2021-08-05 05:00:10|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|8
1628139620000|2021-08-05 05:00:20|7048.5|7045.7|7049.3|7046.5|7049.3|7046.5|7048.5|7045.7|1
1628139650000|2021-08-05 05:00:50|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|7049.3|7046.5|6
1628139660000|2021-08-05 05:01:00|7049.8|7047|7050.3|7047.5|7050.6|7047.8|7049.8|7047|1
1628139670000|2021-08-05 05:01:10|7050.7|7047.9|7051.2|7048.4|7051.2|7048.4|7050.3|7047.5|5
1628139680000|2021-08-05 05:01:20|7051.3|7048.5|7051.3|7048.5|7051.7|7048.9|7051.3|7048.5|14
1628139700000|2021-08-05 05:01:40|7051.7|7048.9|7052.2|7049.4|7052.2|7049.4|7051.7|7048.9|1
1628139710000|2021-08-05 05:01:50|7052.3|7049.5|7051.5|7048.7|7052.3|7049.5|7051.3|7048.5|12
1628139720000|2021-08-05 05:02:00|7052.2|7049.4|7052.3|7049.5|7052.3|7049.5|7052.2|7049.4|4
1628139730000|2021-08-05 05:02:10|7052.5|7049.7|7056.1|7053.3|7057|7054.2|7052.5|7049.7|175
1628139740000|2021-08-05 05:02:20|7056.5|7053.7|7058.8|7056|7059.7|7056.9|7056.5|7053.7|11
1628139750000|2021-08-05 05:02:30|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058|7055.2|2
1628139760000|2021-08-05 05:02:40|7058|7055.2|7058|7055.2|7058|7055.2|7058|7055.2|11
1628139770000|2021-08-05 05:02:50|7057.5|7054.7|7057.8|7055|7057.8|7055|7057.5|7054.7|2
1628139780000|2021-08-05 05:03:00|7058|7055.2|7058.5|7055.7|7058.5|7055.7|7058|7055.2|0
1628139800000|2021-08-05 05:03:20|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|1
1628139820000|2021-08-05 05:03:40|||||||||1
1628139840000|2021-08-05 05:04:00|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|0
1628139850000|2021-08-05 05:04:10|7058.3|7055.5|7055.8|7053|7058.3|7055.5|7055.5|7052.7|40
1628139870000|2021-08-05 05:04:30|7056|7053.2|7056|7053.2|7056|7053.2|7055.5|7052.7|0
1628139900000|2021-08-05 05:05:00|7055.8|7053|7057|7054.2|7057.5|7054.7|7055.5|7052.7|30
1628139910000|2021-08-05 05:05:10|7057.3|7054.5|7057.3|7054.5|7057.7|7054.9|7057.3|7054.5|0
1628139920000|2021-08-05 05:05:20|7057|7054.2|7057|7054.2|7057|7054.2|7057|7054.2|0
1628139930000|2021-08-05 05:05:30|7057.3|7054.5|7057.7|7054.9|7057.7|7054.9|7057.3|7054.5|7
1628139940000|2021-08-05 05:05:40|7057.3|7054.5|7057.3|7054.5|7057.7|7054.9|7057.3|7054.5|0
1628139950000|2021-08-05 05:05:50|7057.7|7054.9|7057.7|7054.9|7057.7|7054.9|7057.7|7054.9|0
1628139990000|2021-08-05 05:06:30|7057.8|7055|7059.3|7056.5|7059.3|7056.5|7057.8|7055|7
1628140000000|2021-08-05 05:06:40|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|0
1628140010000|2021-08-05 05:06:50|7059|7056.2|7058.8|7056|7059.2|7056.4|7058.8|7056|1
1628140020000|2021-08-05 05:07:00|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|0
1628140030000|2021-08-05 05:07:10|7058.3|7055.5|7058.8|7056|7058.8|7056|7058.3|7055.5|12
1628140040000|2021-08-05 05:07:20|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|0
1628140050000|2021-08-05 05:07:30|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|2
1628140060000|2021-08-05 05:07:40|7059.8|7057|7059.8|7057|7059.8|7057|7059.8|7057|0
1628140070000|2021-08-05 05:07:50|7060.2|7057.4|7060|7057.2|7060.3|7057.5|7060|7057.2|0
1628140080000|2021-08-05 05:08:00|||||||||2
1628140100000|2021-08-05 05:08:20|7060.5|7057.7|7060.1|7057.3|7060.5|7057.7|7060.1|7057.3|0
1628140110000|2021-08-05 05:08:30|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|0
1628140130000|2021-08-05 05:08:50|||||||||2
1628140140000|2021-08-05 05:09:00|7059.6|7056.8|7058.2|7055.4|7059.6|7056.8|7058.2|7055.4|43
1628140150000|2021-08-05 05:09:10|||||||||11
1628140160000|2021-08-05 05:09:20|7058.3|7055.5|7057.5|7054.7|7058.3|7055.5|7057.3|7054.5|109
1628140170000|2021-08-05 05:09:30|7057.3|7054.5|7057.5|7054.7|7057.5|7054.7|7057.3|7054.5|100
1628140180000|2021-08-05 05:09:40|||||||||101
1628140190000|2021-08-05 05:09:50|7057.3|7054.5|7055|7052.2|7057.3|7054.5|7055|7052.2|71
1628140200000|2021-08-05 05:10:00|7055.3|7052.5|7055|7052.2|7055.5|7052.7|7055|7052.2|53
1628140210000|2021-08-05 05:10:10|7055.5|7052.7|7056.8|7054|7057.3|7054.5|7055.5|7052.7|56
1628140220000|2021-08-05 05:10:20|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|50
1628140230000|2021-08-05 05:10:30|7057.5|7054.7|7058|7055.2|7058|7055.2|7057.5|7054.7|52
1628140240000|2021-08-05 05:10:40|7057.8|7055|7057.8|7055|7057.8|7055|7057.8|7055|50
1628140250000|2021-08-05 05:10:50|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7056.8|7054|30
1628140260000|2021-08-05 05:11:00|||||||||48
1628140270000|2021-08-05 05:11:10|7057.2|7054.4|7056|7053.2|7057.2|7054.4|7056|7053.2|55
1628140280000|2021-08-05 05:11:20|7055.6|7052.8|7055.2|7052.4|7055.6|7052.8|7055.2|7052.4|43
1628140290000|2021-08-05 05:11:30|7055.3|7052.5|7055.8|7053|7055.8|7053|7055.3|7052.5|3
1628140320000|2021-08-05 05:12:00|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|0
1628140330000|2021-08-05 05:12:10|7056.3|7053.5|7055.5|7052.7|7056.3|7053.5|7055.3|7052.5|17
1628140340000|2021-08-05 05:12:20|7055.3|7052.5|7054.8|7052|7055.3|7052.5|7054.8|7052|5
1628140350000|2021-08-05 05:12:30|7055.2|7052.4|7054.8|7052|7055.2|7052.4|7054.8|7052|1
1628140360000|2021-08-05 05:12:40|7055.6|7052.8|7055.8|7053|7055.8|7053|7055.6|7052.8|0
1628140380000|2021-08-05 05:13:00|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|0
1628140390000|2021-08-05 05:13:10|7055.6|7052.8|7055.4|7052.6|7055.6|7052.8|7055.4|7052.6|0
1628140410000|2021-08-05 05:13:30|7055.9|7053.1|7056.3|7053.5|7056.3|7053.5|7055.9|7053.1|3
1628140430000|2021-08-05 05:13:50|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|0
1628140440000|2021-08-05 05:14:00|7055.8|7053|7055.8|7053|7055.8|7053|7055.8|7053|15
1628140450000|2021-08-05 05:14:10|7055.6|7052.8|7055.4|7052.6|7055.6|7052.8|7055.4|7052.6|0
1628140470000|2021-08-05 05:14:30|7055.1|7052.3|7054.9|7052.1|7055.1|7052.3|7054.9|7052.1|0
1628140480000|2021-08-05 05:14:40|7054.8|7052|7054.8|7052|7054.9|7052.1|7054.4|7051.6|2
1628140500000|2021-08-05 05:15:00|7055.2|7052.4|7054.8|7052|7055.2|7052.4|7054.8|7052|7
1628140520000|2021-08-05 05:15:20|7054.4|7051.6|7053.4|7050.6|7054.4|7051.6|7053.4|7050.6|0
1628140540000|2021-08-05 05:15:40|7054.2|7051.4|7053.8|7051|7054.2|7051.4|7053.8|7051|1
1628140550000|2021-08-05 05:15:50|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|0
1628140580000|2021-08-05 05:16:20|7052.3|7049.5|7051.9|7049.1|7052.3|7049.5|7051.9|7049.1|3
1628140590000|2021-08-05 05:16:30|7052.3|7049.5|7051.9|7049.1|7052.3|7049.5|7051.9|7049.1|2
1628140600000|2021-08-05 05:16:40|7051.6|7048.8|7051.4|7048.6|7051.6|7048.8|7051.4|7048.6|0
1628140610000|2021-08-05 05:16:50|7051.1|7048.3|7050.4|7047.6|7051.3|7048.5|7050.4|7047.6|2
1628140620000|2021-08-05 05:17:00|7049.9|7047.1|7049.9|7047.1|7049.9|7047.1|7049.9|7047.1|3
1628140630000|2021-08-05 05:17:10|7049.4|7046.6|7048.7|7045.9|7049.4|7046.6|7048.7|7045.9|4
1628140640000|2021-08-05 05:17:20|7048.6|7045.8|7049.4|7046.6|7049.4|7046.6|7048.6|7045.8|3
1628140670000|2021-08-05 05:17:50|7048.9|7046.1|7048.1|7045.3|7048.9|7046.1|7048.1|7045.3|0
1628140680000|2021-08-05 05:18:00|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|0
1628140700000|2021-08-05 05:18:20|7047.6|7044.8|7047.7|7044.9|7047.8|7045|7046.9|7044.1|9
1628140720000|2021-08-05 05:18:40|7047.8|7045|7047.8|7045|7047.8|7045|7047.8|7045|0
1628140730000|2021-08-05 05:18:50|7048.2|7045.4|7048.7|7045.9|7048.7|7045.9|7048.2|7045.4|0
1628140740000|2021-08-05 05:19:00|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|0
1628140790000|2021-08-05 05:19:50|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|1
1628140830000|2021-08-05 05:20:30|7048.3|7045.5|7049.2|7046.4|7049.2|7046.4|7048.3|7045.5|1
1628140860000|2021-08-05 05:21:00|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|3
1628140870000|2021-08-05 05:21:10|7047.4|7044.6|7047.8|7045|7048.2|7045.4|7046.9|7044.1|2
1628140880000|2021-08-05 05:21:20|7048.2|7045.4|7047.8|7045|7048.2|7045.4|7047.8|7045|0
1628140890000|2021-08-05 05:21:30|7048.2|7045.4|7047.8|7045|7048.2|7045.4|7047.8|7045|0
1628140900000|2021-08-05 05:21:40|7048.2|7045.4|7047.8|7045|7048.2|7045.4|7047.8|7045|4
1628140910000|2021-08-05 05:21:50|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|2
1628140920000|2021-08-05 05:22:00|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|0
1628140930000|2021-08-05 05:22:10|7047.8|7045|7047.8|7045|7047.8|7045|7047.8|7045|0
1628140950000|2021-08-05 05:22:30|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|0
1628140970000|2021-08-05 05:22:50|7046.9|7044.1|7047.3|7044.5|7047.3|7044.5|7046.9|7044.1|1
1628140980000|2021-08-05 05:23:00|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|1
1628140990000|2021-08-05 05:23:10|7047.3|7044.5|7047.7|7044.9|7047.7|7044.9|7046.8|7044|5
1628141000000|2021-08-05 05:23:20|7048.3|7045.5|7048.8|7046|7048.8|7046|7048.3|7045.5|0
1628141010000|2021-08-05 05:23:30|7048.7|7045.9|7049.7|7046.9|7049.7|7046.9|7048.7|7045.9|9
1628141030000|2021-08-05 05:23:50|7048.8|7046|7048.8|7046|7048.8|7046|7048.8|7046|0
1628141050000|2021-08-05 05:24:10|7047.8|7045|7047.8|7045|7047.8|7045|7047.8|7045|0
1628141080000|2021-08-05 05:24:40|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|1
1628141100000|2021-08-05 05:25:00|7046.7|7043.9|7047.2|7044.4|7047.3|7044.5|7046.7|7043.9|2
1628141110000|2021-08-05 05:25:10|7047.3|7044.5|7046.9|7044.1|7047.3|7044.5|7046.9|7044.1|1
1628141140000|2021-08-05 05:25:40|7046.2|7043.4|7046.4|7043.6|7046.4|7043.6|7046|7043.2|1
1628141150000|2021-08-05 05:25:50|7046.3|7043.5|7047.2|7044.4|7047.2|7044.4|7046.3|7043.5|2
1628141160000|2021-08-05 05:26:00|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|7047.3|7044.5|0
1628141170000|2021-08-05 05:26:10|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|0
1628141200000|2021-08-05 05:26:40|7046.8|7044|7046.8|7044|7046.8|7044|7046.8|7044|0
1628141210000|2021-08-05 05:26:50|||||||||1
1628141250000|2021-08-05 05:27:30|7047.2|7044.4|7046.8|7044|7047.2|7044.4|7046.8|7044|1
1628141270000|2021-08-05 05:27:50|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|1
1628141280000|2021-08-05 05:28:00|7046.8|7044|7046.8|7044|7047.2|7044.4|7046.8|7044|2
1628141290000|2021-08-05 05:28:10|7047.2|7044.4|7047.4|7044.6|7047.6|7044.8|7047.2|7044.4|0
1628141300000|2021-08-05 05:28:20|7046.9|7044.1|7046.8|7044|7046.9|7044.1|7046.8|7044|0
1628141310000|2021-08-05 05:28:30|7046.9|7044.1|7047.3|7044.5|7047.3|7044.5|7046.9|7044.1|0
1628141320000|2021-08-05 05:28:40|7046.9|7044.1|7047.4|7044.6|7047.8|7045|7046.9|7044.1|8
1628141330000|2021-08-05 05:28:50|7047.8|7045|7047.8|7045|7047.8|7045|7047.8|7045|1
1628141340000|2021-08-05 05:29:00|7048.3|7045.5|7047.4|7044.6|7048.3|7045.5|7047.4|7044.6|0
1628141350000|2021-08-05 05:29:10|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|2
1628141360000|2021-08-05 05:29:20|7048.3|7045.5|7049.7|7046.9|7049.7|7046.9|7048.3|7045.5|6
1628141370000|2021-08-05 05:29:30|7049.8|7047|7049.8|7047|7049.8|7047|7049.8|7047|0
1628141400000|2021-08-05 05:30:00|7049.9|7047.1|7047.3|7044.5|7050.3|7047.5|7046.9|7044.1|52
1628141410000|2021-08-05 05:30:10|7046.9|7044.1|7045.3|7042.5|7046.9|7044.1|7044.9|7042.1|4
1628141420000|2021-08-05 05:30:20|7044.9|7042.1|7041.3|7038.5|7044.9|7042.1|7040.9|7038.1|41
1628141430000|2021-08-05 05:30:30|7040.9|7038.1|7039.4|7036.6|7041.3|7038.5|7038.9|7036.1|20
1628141440000|2021-08-05 05:30:40|7039.8|7037|7039.4|7036.6|7040.2|7037.4|7038.8|7036|10
1628141450000|2021-08-05 05:30:50|7039.9|7037.1|7040.8|7038|7040.8|7038|7039.9|7037.1|1
1628141460000|2021-08-05 05:31:00|7041.2|7038.4|7041.7|7038.9|7041.7|7038.9|7041.2|7038.4|0
1628141470000|2021-08-05 05:31:10|7041.8|7039|7039.9|7037.1|7041.8|7039|7039.9|7037.1|6
1628141480000|2021-08-05 05:31:20|7040|7037.2|7041.7|7038.9|7041.7|7038.9|7040|7037.2|11
1628141500000|2021-08-05 05:31:40|7041.3|7038.5|7040.9|7038.1|7041.3|7038.5|7040.9|7038.1|0
1628141510000|2021-08-05 05:31:50|7040.8|7038|7040|7037.2|7040.8|7038|7040|7037.2|5
1628141520000|2021-08-05 05:32:00|7039.9|7037.1|7040.4|7037.6|7040.4|7037.6|7039.4|7036.6|1
1628141530000|2021-08-05 05:32:10|7040.8|7038|7040.9|7038.1|7040.9|7038.1|7040.8|7038|0
1628141540000|2021-08-05 05:32:20|7041.3|7038.5|7041.8|7039|7041.8|7039|7041.3|7038.5|0
1628141560000|2021-08-05 05:32:40|7042.4|7039.6|7042.8|7040|7042.8|7040|7042.4|7039.6|5
1628141570000|2021-08-05 05:32:50|7042.4|7039.6|7042.8|7040|7042.8|7040|7042|7039.2|4
1628141580000|2021-08-05 05:33:00|7043.2|7040.4|7042.9|7040.1|7043.8|7041|7042.9|7040.1|1
1628141600000|2021-08-05 05:33:20|7043.3|7040.5|7043.4|7040.6|7043.4|7040.6|7043.3|7040.5|0
1628141620000|2021-08-05 05:33:40|7042.9|7040.1|7043.9|7041.1|7043.9|7041.1|7042.9|7040.1|10
1628141630000|2021-08-05 05:33:50|7044.7|7041.9|7044.9|7042.1|7044.9|7042.1|7044.7|7041.9|0
1628141640000|2021-08-05 05:34:00|7045.8|7043|7046.4|7043.6|7046.4|7043.6|7045.8|7043|3
1628141650000|2021-08-05 05:34:10|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|2
1628141680000|2021-08-05 05:34:40|7046.4|7043.6|7046.9|7044.1|7046.9|7044.1|7046.4|7043.6|0
1628141700000|2021-08-05 05:35:00|7047.7|7044.9|7047|7044.2|7047.7|7044.9|7047|7044.2|0
1628141710000|2021-08-05 05:35:10|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|7046.9|7044.1|3
1628141720000|2021-08-05 05:35:20|7046.8|7044|7046.4|7043.6|7046.8|7044|7046.4|7043.6|4
1628141730000|2021-08-05 05:35:30|7046.3|7043.5|7046.4|7043.6|7046.4|7043.6|7045.9|7043.1|2
1628141740000|2021-08-05 05:35:40|7046.8|7044|7047.4|7044.6|7047.4|7044.6|7046.8|7044|2
1628141750000|2021-08-05 05:35:50|7047.8|7045|7047.9|7045.1|7048.8|7046|7047.8|7045|2
1628141760000|2021-08-05 05:36:00|7047.4|7044.6|7046|7043.2|7047.4|7044.6|7046|7043.2|1
1628141770000|2021-08-05 05:36:10|7045.4|7042.6|7045|7042.2|7045.8|7043|7045|7042.2|1
1628141780000|2021-08-05 05:36:20|7044.9|7042.1|7045|7042.2|7045.4|7042.6|7044.9|7042.1|4
1628141790000|2021-08-05 05:36:30|7044.9|7042.1|7043.9|7041.1|7044.9|7042.1|7043.9|7041.1|1
1628141800000|2021-08-05 05:36:40|7044.3|7041.5|7044.4|7041.6|7044.4|7041.6|7044.3|7041.5|0
1628141810000|2021-08-05 05:36:50|7044.9|7042.1|7044.4|7041.6|7044.9|7042.1|7044.4|7041.6|3
1628141820000|2021-08-05 05:37:00|7043.8|7041|7042.9|7040.1|7043.8|7041|7042.9|7040.1|2
1628141860000|2021-08-05 05:37:40|7043.4|7040.6|7043.9|7041.1|7043.9|7041.1|7043.4|7040.6|1
1628141870000|2021-08-05 05:37:50|7044.4|7041.6|7042.4|7039.6|7044.4|7041.6|7042.4|7039.6|1
1628141890000|2021-08-05 05:38:10|7043.4|7040.6|7043.8|7041|7043.8|7041|7043.4|7040.6|6
1628141900000|2021-08-05 05:38:20|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|1
1628141910000|2021-08-05 05:38:30|7043.8|7041|7043.8|7041|7043.8|7041|7043.8|7041|1
1628141930000|2021-08-05 05:38:50|7044.4|7041.6|7044.9|7042.1|7044.9|7042.1|7044.4|7041.6|1
1628141940000|2021-08-05 05:39:00|7044.5|7041.7|7043|7040.2|7044.9|7042.1|7043|7040.2|35
1628141950000|2021-08-05 05:39:10|7043.4|7040.6|7042|7039.2|7043.4|7040.6|7042|7039.2|0
1628141980000|2021-08-05 05:39:40|7042.8|7040|7043|7040.2|7043.4|7040.6|7042.8|7040|3
1628141990000|2021-08-05 05:39:50|7042.4|7039.6|7042.8|7040|7042.8|7040|7042.4|7039.6|0
1628142000000|2021-08-05 05:40:00|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|7042|7039.2|6
1628142010000|2021-08-05 05:40:10|7043|7040.2|7043|7040.2|7043.8|7041|7043|7040.2|1
1628142020000|2021-08-05 05:40:20|7043.4|7040.6|7043.4|7040.6|7043.8|7041|7043|7040.2|0
1628142030000|2021-08-05 05:40:30|7043|7040.2|7043.8|7041|7043.8|7041|7043|7040.2|2
1628142040000|2021-08-05 05:40:40|7044.3|7041.5|7044|7041.2|7044.4|7041.6|7044|7041.2|8
1628142060000|2021-08-05 05:41:00|7043.9|7041.1|7044|7041.2|7044.4|7041.6|7043.9|7041.1|0
1628142070000|2021-08-05 05:41:10|7044.4|7041.6|7044.8|7042|7044.8|7042|7044|7041.2|2
1628142080000|2021-08-05 05:41:20|7045.4|7042.6|7045.9|7043.1|7045.9|7043.1|7045.4|7042.6|0
1628142090000|2021-08-05 05:41:30|7045.4|7042.6|7044.9|7042.1|7045.9|7043.1|7044.4|7041.6|1
1628142100000|2021-08-05 05:41:40|7044.5|7041.7|7043|7040.2|7044.5|7041.7|7043|7040.2|0
1628142110000|2021-08-05 05:41:50|7043.9|7041.1|7043.9|7041.1|7043.9|7041.1|7043.9|7041.1|0
1628142130000|2021-08-05 05:42:10|7043.1|7040.3|7043|7040.2|7043.1|7040.3|7043|7040.2|0
1628142140000|2021-08-05 05:42:20|7043.4|7040.6|7043|7040.2|7043.4|7040.6|7043|7040.2|1
1628142150000|2021-08-05 05:42:30|7042.6|7039.8|7041.5|7038.7|7042.6|7039.8|7041.4|7038.6|15
1628142160000|2021-08-05 05:42:40|7042.4|7039.6|7041.8|7039|7042.9|7040.1|7041.8|7039|7
1628142170000|2021-08-05 05:42:50|7041.9|7039.1|7041.9|7039.1|7041.9|7039.1|7041.9|7039.1|1
1628142180000|2021-08-05 05:43:00|7042.3|7039.5|7043.3|7040.5|7043.3|7040.5|7041.9|7039.1|10
1628142190000|2021-08-05 05:43:10|7043.9|7041.1|7044.4|7041.6|7044.4|7041.6|7043.9|7041.1|6
1628142200000|2021-08-05 05:43:20|7044.8|7042|7044.9|7042.1|7044.9|7042.1|7044.4|7041.6|0
1628142210000|2021-08-05 05:43:30|7045.3|7042.5|7045.4|7042.6|7045.4|7042.6|7045.3|7042.5|0
1628142230000|2021-08-05 05:43:50|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|1
1628142240000|2021-08-05 05:44:00|7044.8|7042|7044.4|7041.6|7044.8|7042|7043.9|7041.1|10
1628142250000|2021-08-05 05:44:10|7044|7041.2|7043.9|7041.1|7044|7041.2|7043.9|7041.1|1
1628142270000|2021-08-05 05:44:30|7043.4|7040.6|7043|7040.2|7043.4|7040.6|7043|7040.2|1
1628142280000|2021-08-05 05:44:40|7042.9|7040.1|7043.9|7041.1|7043.9|7041.1|7042.3|7039.5|3
1628142300000|2021-08-05 05:45:00|7042.9|7040.1|7042.4|7039.6|7042.9|7040.1|7042|7039.2|0
1628142320000|2021-08-05 05:45:20|7042|7039.2|7042|7039.2|7042|7039.2|7042|7039.2|1
1628142360000|2021-08-05 05:46:00|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|0
1628142370000|2021-08-05 05:46:10|7042|7039.2|7042.9|7040.1|7042.9|7040.1|7042|7039.2|5
1628142380000|2021-08-05 05:46:20|7042.5|7039.7|7041.3|7038.5|7042.5|7039.7|7040.9|7038.1|8
1628142390000|2021-08-05 05:46:30|7041.4|7038.6|7041.8|7039|7041.8|7039|7040.9|7038.1|0
1628142400000|2021-08-05 05:46:40|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|0
1628142410000|2021-08-05 05:46:50|7041|7038.2|7038.4|7035.6|7041|7038.2|7038.4|7035.6|22
1628142420000|2021-08-05 05:47:00|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7037.9|7035.1|9
1628142430000|2021-08-05 05:47:10|7038.4|7035.6|7034.9|7032.1|7038.4|7035.6|7034.9|7032.1|40
1628142440000|2021-08-05 05:47:20|7035.4|7032.6|7031.9|7029.1|7035.4|7032.6|7031.9|7029.1|36
1628142450000|2021-08-05 05:47:30|7032.7|7029.9|7032.5|7029.7|7033.4|7030.6|7032.4|7029.6|4
1628142460000|2021-08-05 05:47:40|7032.3|7029.5|7032.7|7029.9|7032.7|7029.9|7031.2|7027.8|22
1628142470000|2021-08-05 05:47:50|7032.8|7030|7032.3|7029.5|7032.9|7030.1|7031.9|7029.1|6
1628142480000|2021-08-05 05:48:00|7032.9|7030.1|7032.3|7029.5|7032.9|7030.1|7032.3|7029.5|4
1628142490000|2021-08-05 05:48:10|7032.5|7029.7|7032.8|7030|7032.9|7030.1|7032.4|7029.6|6
1628142500000|2021-08-05 05:48:20|7032.4|7029.6|7032.3|7029.5|7032.4|7029.6|7032.3|7029.5|0
1628142510000|2021-08-05 05:48:30|7032.5|7029.7|7032.9|7030.1|7032.9|7030.1|7032.5|7029.7|1
1628142520000|2021-08-05 05:48:40|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|1
1628142530000|2021-08-05 05:48:50|7033.4|7030.6|7034.3|7031.5|7034.8|7032|7033.4|7030.6|17
1628142540000|2021-08-05 05:49:00|7034.1|7031.3|7034.7|7031.9|7034.7|7031.9|7033.3|7030.5|5
1628142550000|2021-08-05 05:49:10|7034.3|7031.5|7034.3|7031.5|7034.7|7031.9|7034.3|7031.5|0
1628142560000|2021-08-05 05:49:20|7034.7|7031.9|7033.8|7031|7034.7|7031.9|7033.3|7030.5|15
1628142570000|2021-08-05 05:49:30|7034.7|7031.9|7034.7|7031.9|7034.7|7031.9|7034.7|7031.9|0
1628142580000|2021-08-05 05:49:40|7034.3|7031.5|7032.7|7029.9|7034.3|7031.5|7032.7|7029.9|11
1628142590000|2021-08-05 05:49:50|7033|7030.2|7033.3|7030.5|7034.2|7031.4|7033|7030.2|5
1628142600000|2021-08-05 05:50:00|7034.2|7031.4|7034.3|7031.5|7034.3|7031.5|7034.2|7031.4|6
1628142610000|2021-08-05 05:50:10|7033.3|7030.5|7032.8|7030|7033.3|7030.5|7032.8|7030|18
1628142620000|2021-08-05 05:50:20|7032.3|7029.5|7031.3|7028.5|7032.7|7029.9|7031.3|7028|6
1628142630000|2021-08-05 05:50:30|7030.9|7028.1|7028.8|7026|7030.9|7028.1|7028.7|7025.9|86
1628142640000|2021-08-05 05:50:40|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|30
1628142650000|2021-08-05 05:50:50|7028|7025.2|7030.4|7027.6|7030.4|7027.6|7028|7025.2|22
1628142660000|2021-08-05 05:51:00|7028.9|7026.1|7027.9|7025.1|7028.9|7026.1|7027.9|7025.1|27
1628142670000|2021-08-05 05:51:10|7028.3|7025.5|7028.8|7026|7029.3|7026.5|7027.8|7025|5
1628142680000|2021-08-05 05:51:20|7028.4|7025.6|7028.3|7025.5|7028.8|7026|7028.3|7025.5|0
1628142690000|2021-08-05 05:51:30|7028.7|7025.9|7028.7|7025.9|7028.8|7026|7027.1|7024.3|8
1628142700000|2021-08-05 05:51:40|7029.3|7026.5|7030.8|7028|7030.8|7028|7029.3|7026.5|5
1628142710000|2021-08-05 05:51:50|7031.2|7028.4|7031.2|7028.4|7031.9|7029.1|7030.4|7027.6|6
1628142720000|2021-08-05 05:52:00|7031.3|7028.5|7032.9|7030.1|7033.9|7030.4|7031.3|7028.5|5
1628142730000|2021-08-05 05:52:10|7032.8|7030|7033.7|7030.9|7033.7|7030.9|7032.8|7030|2
1628142740000|2021-08-05 05:52:20|7034.2|7031.4|7034.8|7032|7034.8|7032|7034.2|7031.4|6
1628142750000|2021-08-05 05:52:30|7035.3|7032.5|7035.2|7032.4|7035.7|7032.9|7035.2|7032.4|6
1628142760000|2021-08-05 05:52:40|7035.6|7032.8|7035.6|7032.8|7035.7|7032.9|7035.6|7032.8|47
1628142770000|2021-08-05 05:52:50|7036.2|7033.4|7036.7|7033.9|7036.7|7033.9|7036.2|7033.4|7
1628142780000|2021-08-05 05:53:00|7037.1|7034.3|7036.2|7033.4|7037.1|7034.3|7036.2|7033.4|6
1628142790000|2021-08-05 05:53:10|7035.2|7032.4|7034.7|7031.9|7035.2|7032.4|7033.7|7030.9|29
1628142800000|2021-08-05 05:53:20|7034.2|7031.4|7033.7|7030.9|7034.7|7031.9|7033.2|7030.4|4
1628142810000|2021-08-05 05:53:30|7034.1|7031.3|7034.6|7031.8|7034.6|7031.8|7034.1|7031.3|1
1628142820000|2021-08-05 05:53:40|7035.2|7032.4|7033.2|7030.4|7035.2|7032.4|7033.2|7030.4|11
1628142830000|2021-08-05 05:53:50|7032.2|7029.4|7031.8|7029|7032.7|7029.9|7031.8|7029|10
1628142840000|2021-08-05 05:54:00|7032.2|7029.4|7031.9|7029.1|7033.2|7030.4|7031.8|7029|49
1628142850000|2021-08-05 05:54:10|7031.4|7028.6|7031.9|7029.1|7032.3|7029.5|7031.4|7028.6|4
1628142860000|2021-08-05 05:54:20|7031.4|7028.6|7030.8|7028|7031.4|7028.6|7030.4|7027.6|8
1628142880000|2021-08-05 05:54:40|7030.3|7027.5|7029.4|7026.6|7030.3|7027.5|7029.4|7026.6|25
1628142890000|2021-08-05 05:54:50|7029.8|7027|7029.4|7026.6|7030.3|7027.5|7029.4|7026.6|7
1628142900000|2021-08-05 05:55:00|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|7028.9|7026.1|4
1628142910000|2021-08-05 05:55:10|7029.7|7026.9|7027.7|7024.9|7029.7|7026.9|7027.7|7024.9|7
1628142920000|2021-08-05 05:55:20|7027.5|7024.7|7026.4|7023.6|7027.7|7024.9|7025.8|7023|62
1628142930000|2021-08-05 05:55:30|7025.9|7023.1|7025.9|7023.1|7025.9|7023.1|7025.9|7023.1|14
1628142940000|2021-08-05 05:55:40|7026|7023.2|7026.3|7023.5|7026.4|7023.6|7026|7023.2|20
1628142950000|2021-08-05 05:55:50|7026.7|7023.9|7026.7|7023.9|7026.7|7023.9|7026.7|7023.9|3
1628142960000|2021-08-05 05:56:00|7027.3|7024.5|7026.9|7024.1|7027.3|7024.5|7026.9|7024.1|1
1628142970000|2021-08-05 05:56:10|7027.2|7024.4|7030.3|7027.5|7030.3|7027.5|7027.2|7024.4|38
1628142980000|2021-08-05 05:56:20|7029.9|7027.1|7029.8|7027|7030.3|7027.5|7029.8|7027|10
1628143000000|2021-08-05 05:56:40|7029.9|7027.1|7031.3|7028.5|7031.3|7028.5|7029.9|7027.1|1
1628143010000|2021-08-05 05:56:50|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|5
1628143020000|2021-08-05 05:57:00|7029.8|7027|7031.3|7028.5|7031.3|7028.5|7029.8|7027|5
1628143030000|2021-08-05 05:57:10|7032.2|7029.4|7031.3|7028.5|7032.2|7029.4|7030.8|7028|14
1628143040000|2021-08-05 05:57:20|7031.2|7028.4|7029.9|7027.1|7031.3|7028.5|7029.9|7027.1|12
1628143050000|2021-08-05 05:57:30|7030.2|7027.4|7030.8|7028|7031.4|7028.6|7030.2|7027.4|3
1628143060000|2021-08-05 05:57:40|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|0
1628143070000|2021-08-05 05:57:50|7031.3|7028.5|7030.8|7028|7031.3|7028.5|7030.4|7027.6|1
1628143080000|2021-08-05 05:58:00|7030.7|7027.9|7032.3|7029.5|7032.3|7029.5|7030.7|7027.9|1
1628143090000|2021-08-05 05:58:10|7031.9|7029.1|7031.9|7029.1|7031.9|7029.1|7031.9|7029.1|3
1628143110000|2021-08-05 05:58:30|7031.8|7029|7031.9|7029.1|7031.9|7029.1|7031.8|7029|10
1628143120000|2021-08-05 05:58:40|7032.2|7029.4|7032.4|7029.6|7032.4|7029.6|7032|7029.2|1
1628143130000|2021-08-05 05:58:50|7032|7029.2|7030.9|7028.1|7032.4|7029.6|7030.9|7028.1|43
1628143140000|2021-08-05 05:59:00|7030.8|7028|7030.3|7027.5|7031.4|7028.6|7030.3|7027.5|1
1628143150000|2021-08-05 05:59:10|7030.4|7027.6|7030.4|7027.6|7030.4|7027.6|7030.4|7027.6|0
1628143160000|2021-08-05 05:59:20|7030.2|7027.4|7029.7|7026.9|7030.2|7027.4|7029.7|7026.9|3
1628143170000|2021-08-05 05:59:30|7029.8|7027|7030.3|7027.5|7030.3|7027.5|7029.8|7027|0
1628143180000|2021-08-05 05:59:40|7030.4|7027.6|7031.9|7029.1|7032.1|7029.3|7030.3|7027.5|36
1628143190000|2021-08-05 05:59:50|7031.8|7029|7030.9|7028.1|7031.8|7029|7030.9|7028.1|2
1628143200000|2021-08-05 06:00:00|7030.8|7028|7028.2|7025.4|7030.8|7028|7028.2|7025.4|22
1628143210000|2021-08-05 06:00:10|7027.8|7025|7026.8|7024|7027.8|7025|7026.8|7024|9
1628143220000|2021-08-05 06:00:20|7026.4|7023.6|7025.8|7023|7026.4|7023.6|7025.8|7023|3
1628143230000|2021-08-05 06:00:30|7025.4|7022.6|7021.4|7018.6|7025.4|7022.6|7021.4|7018.6|85
1628143240000|2021-08-05 06:00:40|7021.3|7018.5|7023.4|7020.6|7024.2|7021.4|7021.3|7018.5|13
1628143250000|2021-08-05 06:00:50|7023.2|7020.4|7022.2|7019.4|7023.2|7020.4|7021.8|7019|2
1628143260000|2021-08-05 06:01:00|7022.3|7019.5|7021.8|7019|7022.3|7019.5|7021.4|7018.6|3
1628143270000|2021-08-05 06:01:10|7021.4|7018.6|7021.8|7019|7021.8|7019|7021.4|7018.6|2
1628143280000|2021-08-05 06:01:20|7022.2|7019.4|7025.8|7023|7025.8|7023|7022.2|7019.4|12
1628143290000|2021-08-05 06:01:30|7025.9|7023.1|7026.3|7023.5|7026.3|7023.5|7025.9|7023.1|9
1628143300000|2021-08-05 06:01:40|7026.8|7024|7024.9|7022.1|7026.8|7024|7024.9|7022.1|13
1628143310000|2021-08-05 06:01:50|||||||||2
1628143320000|2021-08-05 06:02:00|7024.4|7021.6|7023.8|7021|7024.4|7021.6|7023.4|7020.6|5
1628143330000|2021-08-05 06:02:10|7023.9|7021.1|7024.7|7021.9|7024.7|7021.9|7023.9|7021.1|1
1628143340000|2021-08-05 06:02:20|7023.9|7021.1|7025.3|7022.5|7025.3|7022.5|7023.9|7021|1
1628143350000|2021-08-05 06:02:30|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|1
1628143360000|2021-08-05 06:02:40|7024.8|7022|7028.4|7025.6|7029.2|7026.4|7024.8|7022|11
1628143370000|2021-08-05 06:02:50|7028.8|7026|7028.8|7026|7028.8|7026|7028.8|7026|0
1628143380000|2021-08-05 06:03:00|7027.8|7025|7025.9|7023.1|7027.8|7025|7025.9|7023.1|12
1628143390000|2021-08-05 06:03:10|7025.4|7022.6|7026.4|7023.6|7026.4|7023.6|7025.4|7022.6|0
1628143400000|2021-08-05 06:03:20|7026.8|7024|7026.4|7023.6|7026.8|7024|7026.4|7023.6|8
1628143410000|2021-08-05 06:03:30|7026.8|7024|7024.9|7022.1|7026.8|7024|7024.9|7022.1|19
1628143420000|2021-08-05 06:03:40|7025.8|7023|7025.3|7022.5|7025.8|7023|7025.3|7022.5|11
1628143430000|2021-08-05 06:03:50|7025.8|7023|7025.4|7022.6|7025.8|7023|7025.4|7022.6|0
1628143440000|2021-08-05 06:04:00|7025|7022.2|7025|7022.2|7025.4|7022.6|7024|7021.2|2
1628143450000|2021-08-05 06:04:10|7025.4|7022.6|7025.4|7022.6|7025.4|7022.6|7025.4|7022.6|0
1628143460000|2021-08-05 06:04:20|||||||||1
1628143470000|2021-08-05 06:04:30|7025.8|7023|7025.8|7023|7025.8|7023|7025.8|7023|3
1628143480000|2021-08-05 06:04:40|7026.4|7023.6|7026.9|7024.1|7027.3|7024.5|7026.4|7023.6|3
1628143500000|2021-08-05 06:05:00|7027.3|7024.5|7026.4|7023.6|7027.4|7024.6|7026.4|7023.6|7
1628143510000|2021-08-05 06:05:10|7026|7023.2|7025.4|7022.6|7026|7023.2|7025.4|7022.6|1
1628143520000|2021-08-05 06:05:20|7025.3|7022.5|7024.8|7022|7025.4|7022.6|7024.8|7022|6
1628143530000|2021-08-05 06:05:30|7024.9|7022.1|7024|7021.2|7025|7022.1|7024|7021|6
1628143540000|2021-08-05 06:05:40|7024.4|7021.6|7024.4|7021.6|7025.3|7022.5|7024.4|7021.6|5
1628143550000|2021-08-05 06:05:50|7024.9|7022.1|7024.4|7021.6|7024.9|7022.1|7024.4|7021.6|3
1628143560000|2021-08-05 06:06:00|7022.9|7020.1|7021.4|7018.6|7022.9|7020.1|7021.4|7018.6|5
1628143570000|2021-08-05 06:06:10|7020.8|7018|7019.4|7016.6|7020.8|7018|7019.4|7016.6|14
1628143580000|2021-08-05 06:06:20|7019.5|7016.7|7019.5|7016.7|7019.5|7016.7|7019.5|7016.7|27
1628143590000|2021-08-05 06:06:30|||||||||10
1628143600000|2021-08-05 06:06:40|7019.4|7016.6|7022.4|7019.6|7023.4|7020.6|7019.4|7016.6|50
1628143610000|2021-08-05 06:06:50|7022|7019.2|7021.9|7019.1|7022.9|7019.2|7021.9|7018.9|0
1628143620000|2021-08-05 06:07:00|7021.8|7019|7021.8|7019|7021.8|7019|7021.4|7018.6|1
1628143630000|2021-08-05 06:07:10|7019.9|7017.1|7021.4|7018.6|7021.8|7019|7019.9|7017.1|48
1628143640000|2021-08-05 06:07:20|7021.9|7019.1|7022.4|7019.6|7022.8|7020|7021.8|7019|2
1628143650000|2021-08-05 06:07:30|7022.8|7020|7023.8|7021|7024.8|7022|7022.8|7020|10
1628143660000|2021-08-05 06:07:40|7023.9|7021.1|7023.9|7021.1|7023.9|7021.1|7023.9|7021.1|0
1628143680000|2021-08-05 06:08:00|7024.3|7021.5|7023.8|7021|7024.3|7021.5|7023.8|7021|1
1628143690000|2021-08-05 06:08:10|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|7023.9|7021.1|4
1628143700000|2021-08-05 06:08:20|7024.8|7022|7025.8|7023|7025.8|7023|7024.8|7022|0
1628143720000|2021-08-05 06:08:40|7026.2|7023.4|7026.4|7023.6|7026.4|7023.6|7025.8|7023|9
1628143730000|2021-08-05 06:08:50|7025.8|7023|7024.9|7022.1|7025.8|7023|7024.9|7022.1|9
1628143740000|2021-08-05 06:09:00|7024.5|7021.7|7023.9|7021.1|7024.5|7021.7|7023.9|7021.1|0
1628143750000|2021-08-05 06:09:10|7023.5|7020.7|7023.4|7020.6|7023.5|7020.7|7023.4|7020.6|0
1628143760000|2021-08-05 06:09:20|7022.3|7019.5|7023.2|7020.4|7023.2|7020.4|7021.8|7019|46
1628143770000|2021-08-05 06:09:30|7023.4|7020.6|7023.8|7021|7023.8|7021|7023.4|7020.6|2
1628143780000|2021-08-05 06:09:40|7024.2|7021.4|7025.4|7022.6|7025.4|7022.6|7024.2|7021.4|4
1628143790000|2021-08-05 06:09:50|7025.3|7022.5|7025.8|7023|7025.8|7023|7024.9|7022.1|6
1628143800000|2021-08-05 06:10:00|7025|7022.2|7025|7022.2|7025.8|7023|7025|7022.2|2
1628143810000|2021-08-05 06:10:10|7025.3|7022.5|7023.4|7020.6|7025.3|7022.5|7023.4|7020.6|74
1628143820000|2021-08-05 06:10:20|7023|7020.2|7022.9|7020.1|7023|7020.2|7022.9|7020.1|0
1628143830000|2021-08-05 06:10:30|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|7023.4|7020.6|0
1628143840000|2021-08-05 06:10:40|7023.8|7021|7021.8|7019|7024.4|7021.6|7020.8|7017.9|105
1628143860000|2021-08-05 06:11:00|7022.5|7019.7|7023.2|7020.4|7023.2|7020.4|7022.5|7019.7|7
1628143880000|2021-08-05 06:11:20|7023.3|7020.5|7024.3|7021.5|7024.3|7021.5|7023.3|7020.5|2
1628143890000|2021-08-05 06:11:30|7024.7|7021.9|7025.2|7022.4|7025.2|7022.4|7024.3|7021.5|3
1628143900000|2021-08-05 06:11:40|7025.5|7022.7|7025.5|7022.7|7026.3|7023.5|7025.2|7022.4|25
1628143910000|2021-08-05 06:11:50|7025.8|7023|7026.2|7023.4|7026.2|7023.4|7025.8|7023|1
1628143920000|2021-08-05 06:12:00|7026.3|7023.5|7027.2|7024.4|7027.2|7024.4|7026.2|7023.4|2
1628143930000|2021-08-05 06:12:10|7028.7|7025.9|7030.8|7028|7030.8|7028|7028.3|7025.5|35
1628143940000|2021-08-05 06:12:20|7031.8|7029|7032.7|7029.9|7032.7|7029.9|7031.8|7029|0
1628143950000|2021-08-05 06:12:30|7032.8|7030|7031.7|7028.9|7032.8|7030|7031.3|7028.5|5
1628143960000|2021-08-05 06:12:40|7031.8|7029|7029.8|7027|7032.5|7029.7|7029.8|7026.9|56
1628143980000|2021-08-05 06:13:00|7029.7|7026.9|7029.8|7027|7029.8|7027|7029.7|7026.9|3
1628143990000|2021-08-05 06:13:10|7028.8|7026|7029.3|7026.5|7029.8|7027|7028.8|7026|11
1628144010000|2021-08-05 06:13:30|7028.5|7025.7|7028.4|7025.6|7028.5|7025.7|7028.4|7025.6|9
1628144020000|2021-08-05 06:13:40|7028.8|7026|7028.4|7025.6|7028.8|7026|7028.4|7025.6|5
1628144030000|2021-08-05 06:13:50|7028.8|7026|7028.4|7025.6|7028.8|7026|7028.4|7025.6|3
1628144040000|2021-08-05 06:14:00|7027.8|7025|7027.8|7025|7028|7025|7026.9|7024|4
1628144050000|2021-08-05 06:14:10|7027.4|7024.6|7027.8|7025|7027.8|7025|7027.4|7024.6|0
1628144060000|2021-08-05 06:14:20|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|0
1628144070000|2021-08-05 06:14:30|7027.3|7024.5|7026.9|7024.1|7027.3|7024.5|7026.9|7024.1|3
1628144080000|2021-08-05 06:14:40|7027.3|7024.5|7027|7024.2|7027.8|7025|7027|7024.2|19
1628144090000|2021-08-05 06:14:50|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|0
1628144100000|2021-08-05 06:15:00|7026|7023.2|7023.9|7021.1|7026.4|7023.6|7023.9|7021.1|62
1628144110000|2021-08-05 06:15:10|7023.4|7020.6|7021.3|7018.5|7023.4|7020.6|7020.9|7018.1|51
1628144120000|2021-08-05 06:15:20|7020.9|7018.1|7021.3|7018.5|7021.3|7018.5|7020.9|7018.1|7
1628144130000|2021-08-05 06:15:30|7021.4|7018.6|7024.4|7021.6|7024.4|7021.6|7021.4|7018.6|46
1628144140000|2021-08-05 06:15:40|7025.8|7023|7025.3|7022.5|7028.5|7025|7025.3|7022.5|85
1628144150000|2021-08-05 06:15:50|7025.2|7022.4|7026.2|7023.4|7026.2|7023.4|7024.4|7021.6|23
1628144160000|2021-08-05 06:16:00|7025.8|7023|7025.8|7023|7025.8|7023|7025.8|7023|6
1628144170000|2021-08-05 06:16:10|7024.9|7022.1|7024.3|7021.5|7024.9|7022.1|7024.3|7021.5|0
1628144180000|2021-08-05 06:16:20|7024.2|7021.4|7022.9|7020.1|7024.2|7021.4|7022.9|7020.1|2
1628144190000|2021-08-05 06:16:30|7023.1|7019.1|7021.4|7018.6|7023.4|7020.6|7021|7018.2|7
1628144200000|2021-08-05 06:16:40|7022.8|7020|7022.9|7020.1|7022.9|7020.1|7022.8|7020|4
1628144210000|2021-08-05 06:16:50|7022|7019.2|7021.8|7019|7022|7019.2|7021.4|7018.6|2
1628144220000|2021-08-05 06:17:00|7021.9|7019.1|7022|7019.2|7022|7019.2|7021.4|7018.6|1
1628144230000|2021-08-05 06:17:10|7022.4|7019.6|7021.4|7018.6|7022.4|7019.6|7021.4|7018.6|1
1628144240000|2021-08-05 06:17:20|||||||||1
1628144250000|2021-08-05 06:17:30|||||||||1
1628144260000|2021-08-05 06:17:40|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|1
1628144280000|2021-08-05 06:18:00|7022.6|7019.8|7024.4|7021.6|7024.4|7021.6|7022.6|7019.8|3
1628144290000|2021-08-05 06:18:10|7024.5|7021.7|7024.9|7022.1|7024.9|7022.1|7024.5|7021.7|2
1628144300000|2021-08-05 06:18:20|7025.1|7022.3|7026.4|7023.6|7026.6|7023.8|7025.1|7022.3|12
1628144310000|2021-08-05 06:18:30|7024.9|7022.1|7023.9|7021.1|7025.1|7022.3|7023.9|7021.1|25
1628144340000|2021-08-05 06:19:00|7023.5|7020.7|7024.3|7021.5|7024.3|7021.5|7022.9|7020.1|31
1628144360000|2021-08-05 06:19:20|7024.4|7021.6|7025.3|7022.5|7025.3|7022.5|7024.4|7021.6|20
1628144370000|2021-08-05 06:19:30|7025.4|7022.6|7025|7022.2|7025.4|7022.6|7025|7022.2|2
1628144380000|2021-08-05 06:19:40|7024.9|7022.1|7023.9|7021.1|7024.9|7022.1|7023.9|7021.1|24
1628144390000|2021-08-05 06:19:50|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|0
1628144400000|2021-08-05 06:20:00|7024.4|7021.6|7020.9|7018.1|7025.1|7022.3|7020.4|7017.1|74
1628144410000|2021-08-05 06:20:10|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|0
1628144420000|2021-08-05 06:20:20|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|0
1628144430000|2021-08-05 06:20:30|7020.8|7018|7021.8|7019|7021.8|7019|7019.4|7016.6|8
1628144440000|2021-08-05 06:20:40|7021.9|7019.1|7022.4|7019.6|7022.4|7019.6|7021.9|7019.1|7
1628144450000|2021-08-05 06:20:50|7022.3|7019.5|7022.3|7019.5|7022.3|7019.5|7021.8|7019|1
1628144460000|2021-08-05 06:21:00|7022.1|7019.3|7021.9|7019.1|7022.1|7019.3|7021.4|7018.6|13
1628144470000|2021-08-05 06:21:10|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|7020.9|7018.1|0
1628144480000|2021-08-05 06:21:20|7021.1|7018.3|7020.3|7017.5|7021.1|7018.3|7020|7017.2|2
1628144490000|2021-08-05 06:21:30|7020.4|7017.6|7017.4|7014.6|7021.5|7018.7|7017.4|7014.6|27
1628144500000|2021-08-05 06:21:40|7017.8|7015|7018.8|7016|7018.8|7016|7017.8|7015|5
1628144510000|2021-08-05 06:21:50|7018.4|7015.6|7017.5|7014.7|7018.4|7015.6|7017.5|7014.7|9
1628144520000|2021-08-05 06:22:00|7017.1|7014.3|7012.8|7010|7017.1|7014.3|7012.4|7009.6|31
1628144530000|2021-08-05 06:22:10|7012|7009.2|7010|7007.2|7012.4|7009.6|7010|7007.2|23
1628144540000|2021-08-05 06:22:20|7009.9|7007.1|7012.4|7009.6|7012.4|7009.6|7009.9|7007.1|16
1628144550000|2021-08-05 06:22:30|7011.2|7008.4|7012.4|7009.6|7012.4|7009.6|7010.9|7008.1|19
1628144560000|2021-08-05 06:22:40|||||||||6
1628144570000|2021-08-05 06:22:50|7010.9|7008.1|7011|7008.2|7011.4|7008.6|7010.9|7008.1|31
1628144580000|2021-08-05 06:23:00|7011.4|7008.6|7014.3|7011.5|7014.3|7011.5|7011.4|7008.6|7
1628144590000|2021-08-05 06:23:10|7012.4|7009.6|7011|7008.2|7012.4|7009.6|7011|7008.2|45
1628144600000|2021-08-05 06:23:20|7011.4|7008.6|7008.4|7005.6|7014|7011.1|7008|7005.2|162
1628144610000|2021-08-05 06:23:30|7008.6|7005.8|7009.4|7006.6|7009.4|7006.6|7008.6|7005.8|3
1628144620000|2021-08-05 06:23:40|7008.4|7005.6|7007|7004.2|7008.4|7005.6|7007|7004.2|54
1628144630000|2021-08-05 06:23:50|7007.4|7004.6|7008.8|7006|7009.4|7006.6|7006.9|7004.1|16
1628144640000|2021-08-05 06:24:00|7009.1|7006.3|7009.8|7007|7010.3|7007.5|7008.8|7005.7|15
1628144650000|2021-08-05 06:24:10|7007.8|7003.8|7006.9|7004.1|7007.8|7004.1|7005.9|7003.1|149
1628144660000|2021-08-05 06:24:20|7007.9|7005.1|7003.5|7000.7|7008.9|7006.1|7003.5|7000.7|233
1628144670000|2021-08-05 06:24:30|7003.4|7000.6|7001.4|6998.6|7003.4|7000.6|7000.9|6998.1|142
1628144680000|2021-08-05 06:24:40|7000.4|6997.6|7000.4|6997.6|7001.4|6998.6|7000|6997.2|29
1628144690000|2021-08-05 06:24:50|7000.6|6997.8|7000.4|6997.6|7001.9|6999.1|6999|6996.2|54
1628144700000|2021-08-05 06:25:00|7000.8|6998|6999.5|6996.7|7000.9|6998.1|6999.5|6996.7|210
1628144710000|2021-08-05 06:25:10|6999.4|6996.6|6999.4|6996.6|6999.4|6996.6|6999.4|6996.6|5
1628144720000|2021-08-05 06:25:20|6999.5|6996.7|6998.5|6995.7|7000|6997.2|6998.5|6995.7|52
1628144730000|2021-08-05 06:25:30|||||||||66
1628144740000|2021-08-05 06:25:40|6996.9|6994.1|6998.3|6995.5|6998.4|6995.6|6995.7|6992.9|97
1628144750000|2021-08-05 06:25:50|6998.4|6995.6|6999.5|6996.7|7000|6997.2|6998.4|6995.6|35
1628144760000|2021-08-05 06:26:00|7000|6997.2|7005.8|7003|7005.8|7003|6999.5|6996.7|94
1628144770000|2021-08-05 06:26:10|7005.9|7003.1|7004.4|7001.6|7006.4|7003.6|7004.4|7001.6|8
1628144780000|2021-08-05 06:26:20|7003.9|7001.1|7003.9|7001.1|7003.9|7001.1|7003.9|7001.1|2
1628144790000|2021-08-05 06:26:30|7004.3|7001.5|7005.4|7002.6|7005.4|7002.6|7004.3|7001.5|1
1628144800000|2021-08-05 06:26:40|7004.9|7002.1|7005|7002.2|7005.9|7003.1|7004.9|7002.1|1
1628144810000|2021-08-05 06:26:50|7004.9|7002.1|7003.4|7000.6|7004.9|7002.1|7003.4|7000.6|54
1628144820000|2021-08-05 06:27:00|7005.8|7003|7005.4|7002.6|7006.8|7004|7004.8|7002|110
1628144830000|2021-08-05 06:27:10|7005|7002.2|7005.4|7002.6|7005.4|7002.6|7004.9|7002.1|2
1628144840000|2021-08-05 06:27:20|7006.4|7003.6|7006.4|7003.6|7006.4|7003.6|7006.4|7003.6|2
1628144850000|2021-08-05 06:27:30|7006.9|7004.1|7006.9|7004.1|7007.4|7004.6|7006.9|7004.1|10
1628144860000|2021-08-05 06:27:40|7007|7004.2|7004.2|7001.4|7007.4|7004.6|7004.2|7001.4|12
1628144870000|2021-08-05 06:27:50|7004|7001.2|7003|7000.2|7004|7001.2|7003|7000.2|54
1628144880000|2021-08-05 06:28:00|7002.9|7000.1|7002.9|7000.1|7003.9|7001.1|7002.9|7000.1|16
1628144890000|2021-08-05 06:28:10|7003|7000.2|7004.4|7001.6|7004.4|7001.6|7002|6999.2|12
1628144900000|2021-08-05 06:28:20|7004|7001.2|7004|7001.2|7004|7001.2|7004|7001.2|0
1628144910000|2021-08-05 06:28:30|7004.4|7001.6|7005|7002.2|7005.4|7002.6|7004.4|7001.6|6
1628144920000|2021-08-05 06:28:40|7005.4|7002.6|7005|7002.2|7005.4|7002.6|7005|7002.2|0
1628144930000|2021-08-05 06:28:50|7006.9|7004.1|7002|6999.2|7008.8|7004.6|7001.5|6998.7|204
1628144940000|2021-08-05 06:29:00|7001.4|6998.6|7000|6997.2|7002.4|6999.6|6999.4|6996.6|54
1628144950000|2021-08-05 06:29:10|6999.5|6996.7|7001.4|6998.6|7002.3|6999.5|6998.7|6995.9|29
1628144960000|2021-08-05 06:29:20|7001|6998.2|7000|6997.2|7001.4|6998.6|7000|6997.2|43
1628144970000|2021-08-05 06:29:30|7000.4|6997.6|7000|6997.2|7000.4|6997.6|6999.5|6996.7|37
1628144980000|2021-08-05 06:29:40|7000.4|6997.6|7001|6998.2|7002.4|6999.6|7000.4|6997.6|15
1628144990000|2021-08-05 06:29:50|7001.4|6998.6|7001|6998.2|7001.4|6998.6|7001|6998.2|2
1628145000000|2021-08-05 06:30:00|7000.9|6998.1|6999.9|6997.1|7001.4|6998.6|6999.5|6996.7|32
1628145010000|2021-08-05 06:30:10|6999.5|6996.7|7000.4|6997.6|7000.4|6997.6|6999.4|6996.6|2
1628145020000|2021-08-05 06:30:20|7000|6997.2|7000.9|6998.1|7000.9|6998.1|7000|6997.2|2
1628145030000|2021-08-05 06:30:30|7001.4|6998.6|7001|6998.2|7002|6999.2|7001|6998.2|11
1628145040000|2021-08-05 06:30:40|7000.9|6998.1|6999.4|6996.6|7000.9|6998.1|6999|6996.2|13
1628145050000|2021-08-05 06:30:50|||||||||1
1628145060000|2021-08-05 06:31:00|6998.4|6995.6|6999|6996.2|6999.4|6996.6|6998.4|6995.6|13
1628145070000|2021-08-05 06:31:10|6999.4|6996.6|6999|6996.2|6999.4|6996.6|6998.4|6995.1|9
1628145080000|2021-08-05 06:31:20|6999.4|6996.6|7000.9|6998.1|7000.9|6998.1|6999.4|6996.6|17
1628145090000|2021-08-05 06:31:30|7001.2|6998.4|7002.4|6999.6|7002.9|7000.1|7001.2|6998.4|5
1628145100000|2021-08-05 06:31:40|7002.9|7000.1|7004.4|7001.6|7004.4|7001.6|7002.9|7000.1|9
1628145110000|2021-08-05 06:31:50|7004.9|7002.1|7005.4|7002.6|7005.4|7002.6|7004.4|7001.6|13
1628145120000|2021-08-05 06:32:00|7005.9|7003.1|7007.4|7004.6|7008.4|7005.6|7005.4|7002.6|49
1628145130000|2021-08-05 06:32:10|7006.4|7003.6|7005.4|7002.6|7006.4|7003.6|7005.4|7002.6|11
1628145140000|2021-08-05 06:32:20|7005.2|7002.4|7006.4|7003.6|7007.7|7004.9|7004.9|7002.1|35
1628145150000|2021-08-05 06:32:30|7006|7003.2|7006.4|7003.6|7006.9|7004.1|7006|7003.2|2
1628145160000|2021-08-05 06:32:40|7006.7|7003.9|7007.4|7004.6|7007.9|7005.1|7006.4|7003.6|14
1628145180000|2021-08-05 06:33:00|7007.7|7004.9|7008|7005.2|7008.9|7006.1|7007.4|7004.6|45
1628145190000|2021-08-05 06:33:10|7007|7004.2|7006.4|7003.6|7007.9|7005.1|7005.4|7002.6|98
1628145200000|2021-08-05 06:33:20|7007.4|7004.6|7008.4|7005.6|7008.4|7005.6|7007.4|7004.6|15
1628145210000|2021-08-05 06:33:30|7007.9|7005.1|7007.4|7004.6|7007.9|7005.1|7007.4|7004.6|5
1628145230000|2021-08-05 06:33:50|7006.6|7003.8|7006.4|7003.6|7006.6|7003.8|7006.4|7003.6|2
1628145240000|2021-08-05 06:34:00|7006|7003.2|7006.4|7003.6|7006.4|7003.6|7006|7003.2|6
1628145250000|2021-08-05 06:34:10|7005.5|7002.7|7004.4|7001.6|7005.5|7002.7|7004|7001.2|10
1628145260000|2021-08-05 06:34:20|7004|7001.2|7004|7001.2|7004|7001.2|7004|7001.2|0
1628145270000|2021-08-05 06:34:30|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|7003|7000.2|0
1628145280000|2021-08-05 06:34:40|7003.5|7000.7|7003|7000.2|7004.4|7001.6|7003|7000.2|8
1628145290000|2021-08-05 06:34:50|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|0
1628145300000|2021-08-05 06:35:00|7002|6999.2|7002|6999.2|7003.5|7000.7|7002|6999.2|8
1628145310000|2021-08-05 06:35:10|7002.4|6999.6|7001.5|6998.7|7002.4|6999.6|7001.5|6998.7|1
1628145320000|2021-08-05 06:35:20|7001.4|6998.6|7001.4|6998.6|7001.4|6998.6|7001|6998.2|28
1628145330000|2021-08-05 06:35:30|7001|6998.2|7002.4|6999.6|7002.4|6999.6|7001|6998.2|9
1628145340000|2021-08-05 06:35:40|7002|6999.2|7002|6999.2|7002.4|6999.6|7001.5|6998.7|4
1628145350000|2021-08-05 06:35:50|7001|6998.2|7001.4|6998.6|7001.4|6998.6|7000.4|6997.6|6
1628145360000|2021-08-05 06:36:00|7001|6998.2|7000.5|6997.7|7001.4|6998.6|7000.5|6997.7|5
1628145370000|2021-08-05 06:36:10|7000|6997.2|7000.4|6997.6|7000.4|6997.6|7000|6997.2|25
1628145380000|2021-08-05 06:36:20|7000|6997.2|6999.5|6996.7|7000|6997.2|6999.5|6996.7|2
1628145390000|2021-08-05 06:36:30|6999.4|6996.6|6999.4|6996.6|6999.4|6996.6|6999.4|6996.6|15
1628145400000|2021-08-05 06:36:40|6999.5|6996.7|6999.5|6996.7|6999.5|6996.7|6999.5|6996.7|0
1628145420000|2021-08-05 06:37:00|6999.4|6996.6|6998.4|6995.6|6999.4|6996.6|6997.5|6994.7|30
1628145430000|2021-08-05 06:37:10|6998.5|6995.7|7000.4|6997.6|7000.4|6997.6|6998.5|6995.7|12
1628145440000|2021-08-05 06:37:20|7000.6|6997.8|7001.5|6998.7|7002.9|7000.1|7000.6|6997.8|10
1628145450000|2021-08-05 06:37:30|7001.4|6998.6|7002.4|6999.6|7002.4|6999.6|7001|6998.2|6
1628145460000|2021-08-05 06:37:40|7002.6|6999.8|7003|7000.2|7003.4|7000.6|7002.6|6999.8|2
1628145470000|2021-08-05 06:37:50|7002.6|6999.8|7003.2|7000.4|7003.2|7000.4|7002.4|6999.6|4
1628145480000|2021-08-05 06:38:00|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|7003|7000.2|1
1628145490000|2021-08-05 06:38:10|7003|7000.2|7002.9|7000.1|7003.4|7000.6|7002.5|6999.7|5
1628145500000|2021-08-05 06:38:20|7002.5|6999.7|7003|7000.2|7003.1|7000.3|7002.5|6999.7|7
1628145510000|2021-08-05 06:38:30|7003.4|7000.6|7003|7000.2|7003.5|7000.7|7003|7000.2|1
1628145530000|2021-08-05 06:38:50|7002.5|6999.7|7002.9|7000.1|7002.9|7000.1|7002.5|6999.7|11
1628145540000|2021-08-05 06:39:00|7003|7000.2|7002.2|6999.4|7003|7000.2|7001.5|6998.7|37
1628145550000|2021-08-05 06:39:10|7002.4|6999.6|7002.4|6999.6|7002.4|6999.6|7002.4|6999.6|1
1628145560000|2021-08-05 06:39:20|7002.5|6999.7|7002.5|6999.7|7003.4|7000.6|7002.4|6999.6|8
1628145570000|2021-08-05 06:39:30|7003.4|7000.6|7003|7000.2|7003.4|7000.6|7003|7000.2|1
1628145580000|2021-08-05 06:39:40|7002.6|6999.8|7002.4|6999.6|7002.6|6999.8|7002.4|6999.6|2
1628145590000|2021-08-05 06:39:50|7002.6|6999.8|7003.4|7000.6|7003.4|7000.6|7002.6|6999.8|7
1628145600000|2021-08-05 06:40:00|7004|7001.2|7003.9|7001.1|7004.4|7001.6|7003.5|7000.7|10
1628145610000|2021-08-05 06:40:10|7003.4|7000.6|7003.9|7001.1|7003.9|7001.1|7003.4|7000.6|4
1628145620000|2021-08-05 06:40:20|7004.2|7001.4|7004|7001.2|7004.4|7001.6|7004|7001.2|0
1628145630000|2021-08-05 06:40:30|7003.9|7001.1|7003.4|7000.6|7003.9|7001.1|7003.4|7000.6|2
1628145640000|2021-08-05 06:40:40|7003.7|7000.9|7003.4|7000.6|7003.7|7000.9|7003.4|7000.6|7
1628145650000|2021-08-05 06:40:50|7003.9|7001.1|7003.9|7001.1|7004.4|7001.6|7003.4|7000.6|8
1628145660000|2021-08-05 06:41:00|7003.4|7000.6|7003.6|7000.8|7004.4|7001.6|7003.4|7000.6|14
1628145670000|2021-08-05 06:41:10|7003.5|7000.7|7005.9|7003.1|7005.9|7003.1|7003.4|7000.6|34
1628145680000|2021-08-05 06:41:20|7006.4|7003.6|7006.4|7003.6|7007.4|7004.6|7006.4|7003.6|8
1628145690000|2021-08-05 06:41:30|7006.7|7003.9|7007.4|7004.6|7007.4|7004.6|7006.4|7003.6|1
1628145700000|2021-08-05 06:41:40|7008.1|7005.3|7007.5|7004.7|7008.1|7005.3|7007.5|7004.7|3
1628145710000|2021-08-05 06:41:50|7007.7|7004.9|7009.4|7006.6|7009.4|7006.6|7007.7|7004.9|2
1628145720000|2021-08-05 06:42:00|7009|7006.2|7008.9|7006.1|7009|7006.2|7007.9|7005.1|219
1628145730000|2021-08-05 06:42:10|7009.2|7006.4|7009.4|7006.6|7009.4|7006.6|7009.2|7006.4|0
1628145740000|2021-08-05 06:42:20|7008.4|7005.6|7008.4|7005.6|7008.7|7005.9|7008|7005.2|4
1628145750000|2021-08-05 06:42:30|7009.1|7006.3|7008.4|7005.6|7009.4|7006.6|7008.4|7005.6|48
1628145770000|2021-08-05 06:42:50|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|7009.4|7006.6|2
1628145780000|2021-08-05 06:43:00|7009.5|7006.7|7009.4|7006.6|7009.5|7006.7|7009.4|7006.6|7
1628145790000|2021-08-05 06:43:10|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|14
1628145800000|2021-08-05 06:43:20|7008|7005.2|7005.4|7002.6|7008|7005.2|7005.4|7002.6|14
1628145810000|2021-08-05 06:43:30|7005.7|7002.9|7004.4|7001.6|7005.9|7003.1|7004.4|7001.6|21
1628145820000|2021-08-05 06:43:40|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|1
1628145830000|2021-08-05 06:43:50|7004.8|7002|7004.3|7001.5|7004.8|7002|7004.3|7001.5|4
1628145840000|2021-08-05 06:44:00|7004.7|7001.9|7006.3|7003.5|7006.3|7003.5|7004.3|7001.5|4
1628145850000|2021-08-05 06:44:10|||||||||1
1628145860000|2021-08-05 06:44:20|7005.6|7002.8|7004.8|7002|7005.8|7003|7004.8|7002|29
1628145870000|2021-08-05 06:44:30|7004.7|7001.9|7005|7002.2|7005.3|7002.5|7004.3|7001.5|12
1628145880000|2021-08-05 06:44:40|7004.8|7002|7003.5|7000.7|7005.3|7002.5|7003.5|7000.7|2
1628145890000|2021-08-05 06:44:50|7004.3|7001.5|7001.8|6999|7004.3|7001.5|7001.5|6998.7|17
1628145900000|2021-08-05 06:45:00|7002|6999.2|7001.5|6998.7|7002.3|6999.5|6999|6996.2|99
1628145910000|2021-08-05 06:45:10|7001.3|6998.5|6998.8|6996|7001.3|6998.5|6998.5|6995.7|106
1628145920000|2021-08-05 06:45:20|6999.3|6996.5|6995|6992.2|6999.3|6996.5|6994.5|6991.7|41
1628145930000|2021-08-05 06:45:30|6994.6|6991.8|6994.8|6992|6995.3|6992.5|6994.5|6991.7|18
1628145940000|2021-08-05 06:45:40|6995|6992.2|6995.5|6992.7|6995.5|6992.7|6995|6992.2|54
1628145950000|2021-08-05 06:45:50|6995|6992.2|6995|6992.2|6995.3|6992.5|6994.6|6991.8|67
1628145960000|2021-08-05 06:46:00|6994.6|6991.8|6996.5|6993.7|6996.5|6993.7|6994|6991.2|38
1628145970000|2021-08-05 06:46:10|6997|6994.2|6995.3|6992.5|6997.5|6994.7|6994.5|6991.7|35
1628145980000|2021-08-05 06:46:20|6995.5|6992.7|6995|6992.2|6995.5|6992.7|6995|6992.2|1
1628145990000|2021-08-05 06:46:30|6995.3|6992.5|6994.5|6991.7|6995.3|6992.5|6994.5|6991.7|10
1628146000000|2021-08-05 06:46:40|6994.8|6992|6991|6988.2|6995|6992.2|6990.5|6987.7|53
1628146010000|2021-08-05 06:46:50|6990.6|6987.8|6990.5|6987.7|6992|6989.2|6990.3|6987.5|262
1628146020000|2021-08-05 06:47:00|6990.3|6987.5|6993|6990.2|6993|6990.2|6990.3|6987.5|7
1628146030000|2021-08-05 06:47:10|6992.6|6989.8|6992|6989.2|6992.6|6989.8|6991.5|6988.7|11
1628146040000|2021-08-05 06:47:20|6991.6|6988.8|6992|6989.2|6992.5|6989.7|6990.5|6987.7|36
1628146050000|2021-08-05 06:47:30|6992.3|6989.5|6992|6989.2|6993|6990.2|6992|6989.2|15
1628146060000|2021-08-05 06:47:40|6992.3|6989.5|6992.5|6989.7|6994.3|6991.5|6991.5|6988.7|38
1628146070000|2021-08-05 06:47:50|6992.3|6989.5|6992.3|6989.5|6992.3|6989.5|6991.8|6989|6
1628146080000|2021-08-05 06:48:00|6992|6989.2|6992.3|6989.5|6992.3|6989.5|6992|6989.2|13
1628146090000|2021-08-05 06:48:10|6992|6989.2|6990.5|6987.7|6992|6989.2|6990.5|6987.7|7
1628146100000|2021-08-05 06:48:20|6990.3|6987.5|6990.1|6987.3|6990.5|6987.7|6988.2|6985.4|142
1628146110000|2021-08-05 06:48:30|6990.5|6987.7|6989.5|6986.7|6990.5|6987.7|6989.5|6986.7|10
1628146120000|2021-08-05 06:48:40|6989.6|6986.8|6989.6|6986.8|6990.6|6987.8|6989.6|6986.8|74
1628146130000|2021-08-05 06:48:50|6989.1|6986.3|6989.1|6986.3|6989.6|6986.8|6989.1|6986.3|21
1628146140000|2021-08-05 06:49:00|6989.6|6986.8|6991.6|6988.8|6991.6|6988.8|6989.6|6986.8|23
1628146150000|2021-08-05 06:49:10|6991.2|6988.4|6989.6|6986.8|6991.2|6988.4|6989.2|6986.4|25
1628146160000|2021-08-05 06:49:20|6989.5|6986.7|6987.6|6984.8|6989.6|6986.8|6987.6|6984.8|42
1628146170000|2021-08-05 06:49:30|6986.7|6983.9|6985.2|6982.4|6986.7|6983.9|6984.7|6981.9|85
1628146180000|2021-08-05 06:49:40|6985.1|6982.3|6985.1|6982.3|6985.1|6982.3|6984.2|6981.4|23
1628146190000|2021-08-05 06:49:50|6985.5|6982.7|6985.2|6982.4|6985.6|6982.8|6984.4|6981.6|143
1628146200000|2021-08-05 06:50:00|6985.6|6982.8|6985.6|6982.8|6985.7|6982.9|6984.7|6981.4|172
1628146210000|2021-08-05 06:50:10|6986.7|6983.9|6986|6983.2|6988.1|6985.3|6985.6|6982.8|77
1628146220000|2021-08-05 06:50:20|6985.7|6982.9|6984.6|6981.8|6985.7|6982.9|6983.7|6980.9|141
1628146230000|2021-08-05 06:50:30|6984.2|6981.4|6980.6|6977.8|6984.2|6981.4|6980.6|6977.8|170
1628146240000|2021-08-05 06:50:40|6980.5|6977.7|6978.2|6975.4|6980.6|6977.8|6977.7|6974.9|110
1628146250000|2021-08-05 06:50:50|6978.4|6974.4|6975.8|6973|6978.4|6975|6975.8|6973|542
1628146260000|2021-08-05 06:51:00|6976.2|6973.4|6978.8|6976|6979.2|6976.4|6975.7|6972.9|141
1628146270000|2021-08-05 06:51:10|6979.8|6977|6980.6|6977.8|6981.7|6978.9|6978.8|6976|130
1628146280000|2021-08-05 06:51:20|6980.8|6978|6977.3|6974.5|6981.4|6978.6|6977|6974.2|122
1628146290000|2021-08-05 06:51:30|6977.4|6974.6|6975.9|6973.1|6977.8|6975|6975.9|6973.1|6
1628146300000|2021-08-05 06:51:40|6975.8|6973|6974.4|6971.6|6975.9|6973.1|6974.4|6971.6|86
1628146310000|2021-08-05 06:51:50|6974.8|6972|6974.4|6971.6|6975.3|6972.5|6974.4|6971.6|15
1628146320000|2021-08-05 06:52:00|6974.3|6971.5|6976|6973.2|6976.8|6974|6974.3|6971.5|52
1628146330000|2021-08-05 06:52:10|6975.8|6973|6973.9|6971.1|6975.8|6973|6973.9|6971.1|75
1628146340000|2021-08-05 06:52:20|6973.8|6971|6971.9|6969.1|6973.9|6971.1|6971.9|6969.1|132
1628146350000|2021-08-05 06:52:30|6971|6968.2|6966.8|6964|6971.7|6968.9|6965.4|6962.6|240
1628146360000|2021-08-05 06:52:40|6967.2|6964.4|6968.8|6966|6969.4|6966.6|6966.8|6964|143
1628146370000|2021-08-05 06:52:50|6968.4|6965.6|6972.3|6969.5|6972.4|6969.6|6968.4|6965.6|62
1628146380000|2021-08-05 06:53:00|6972.2|6969.4|6975.4|6972.6|6975.4|6972.6|6971.4|6968.6|45
1628146390000|2021-08-05 06:53:10|6974.9|6972.1|6972.8|6970|6975.3|6972.5|6972.4|6969.6|230
1628146400000|2021-08-05 06:53:20|6972.4|6969.6|6971.4|6968.6|6972.4|6969.6|6970.4|6967.6|54
1628146410000|2021-08-05 06:53:30|6970.9|6968.1|6971.3|6968.5|6971.7|6968.9|6970.4|6967.6|163
1628146420000|2021-08-05 06:53:40|6971.8|6969|6970.8|6968|6971.8|6969|6970.3|6967.5|11
1628146430000|2021-08-05 06:53:50|6971.2|6968.4|6969.8|6967|6971.2|6968.4|6969.4|6966.6|25
1628146440000|2021-08-05 06:54:00|6969.2|6966.4|6966.8|6964|6969.2|6966.4|6965.8|6963|35
1628146450000|2021-08-05 06:54:10|6967.3|6964.5|6965.9|6963.1|6967.3|6964.5|6965.9|6963.1|21
1628146460000|2021-08-05 06:54:20|6966.4|6963.6|6967.8|6965|6967.8|6965|6966.4|6963.6|11
1628146470000|2021-08-05 06:54:30|6968.2|6965.4|6968.4|6965.6|6968.4|6965.6|6968.2|6965.4|9
1628146480000|2021-08-05 06:54:40|6968.8|6966|6969.9|6967.1|6969.9|6967.1|6968.4|6965.6|40
1628146490000|2021-08-05 06:54:50|6969.8|6967|6969.2|6966.4|6969.8|6967|6968.8|6966|66
1628146500000|2021-08-05 06:55:00|6969.3|6966.5|6969.9|6967.1|6969.9|6967.1|6968.8|6966|15
1628146510000|2021-08-05 06:55:10|6972.1|6968.1|6974.8|6972|6974.8|6972|6972.1|6968.1|55
1628146520000|2021-08-05 06:55:20|6975.4|6972.6|6975.4|6972.6|6976.8|6974|6974.9|6972.1|44
1628146530000|2021-08-05 06:55:30|6974.4|6971.6|6974.9|6972.1|6981.8|6975.4|6974.4|6971.6|36
1628146540000|2021-08-05 06:55:40|6975.8|6973|6978.8|6976|6979.3|6976.5|6974.9|6972.1|39
1628146550000|2021-08-05 06:55:50|6978.9|6976.1|6976.4|6973.6|6978.9|6976.1|6975.9|6973.1|132
1628146560000|2021-08-05 06:56:00|6976.5|6973.7|6977.8|6975|6977.8|6975|6976.5|6973.7|7
1628146570000|2021-08-05 06:56:10|6978.2|6975.4|6973.8|6971|6978.2|6975.4|6973.4|6970.6|59
1628146580000|2021-08-05 06:56:20|6972.9|6970.1|6972.8|6970|6973.3|6970.5|6972.4|6969.6|2
1628146590000|2021-08-05 06:56:30|6973.3|6970.5|6976.3|6973.5|6976.3|6973.5|6973.3|6970.5|75
1628146600000|2021-08-05 06:56:40|6975.9|6973.1|6976|6973.2|6977.4|6974.6|6975.8|6973|10
1628146610000|2021-08-05 06:56:50|6975.4|6972.6|6977.3|6974.5|6977.3|6974.5|6975.4|6972.6|28
1628146620000|2021-08-05 06:57:00|6977.4|6974.6|6978.8|6976|6978.8|6976|6977.4|6974.6|37
1628146630000|2021-08-05 06:57:10|6979.2|6976.4|6977.4|6974.6|6979.2|6976.4|6977.4|6974.6|31
1628146640000|2021-08-05 06:57:20|6976.9|6974.1|6975.8|6973|6977.4|6974.6|6975.4|6972.6|76
1628146650000|2021-08-05 06:57:30|6976.2|6973.4|6975.9|6973.1|6976.4|6973.6|6975.8|6973|4
1628146660000|2021-08-05 06:57:40|6975.8|6973|6976.4|6973.6|6976.4|6973.6|6974.8|6972|23
1628146670000|2021-08-05 06:57:50|6976.8|6974|6976.4|6973.6|6976.9|6974.1|6976.4|6973.6|5
1628146680000|2021-08-05 06:58:00|6976|6973.2|6976.3|6973.5|6976.3|6973.5|6974.7|6971.9|17
1628146690000|2021-08-05 06:58:10|6976.2|6973.4|6976.4|6973.6|6976.4|6973.6|6974.9|6972.1|18
1628146700000|2021-08-05 06:58:20|6976|6973.2|6974.9|6972.1|6976|6973.2|6974.9|6972.1|14
1628146710000|2021-08-05 06:58:30|6975.7|6972.9|6978.8|6976|6978.8|6976|6975|6972.2|45
1628146720000|2021-08-05 06:58:40|6978.7|6975.9|6978.4|6975.6|6978.9|6976.1|6977.9|6975.1|17
1628146730000|2021-08-05 06:58:50|6978.8|6976|6977.8|6975|6978.8|6976|6977.8|6975|3
1628146740000|2021-08-05 06:59:00|6977.9|6975.1|6978.9|6976.1|6978.9|6976.1|6977.9|6975.1|41
1628146750000|2021-08-05 06:59:10|6978.8|6976|6977.8|6975|6978.8|6976|6977.8|6975|47
1628146760000|2021-08-05 06:59:20|6978.2|6975.4|6978.4|6975.6|6978.4|6975.6|6977.8|6975|14
1628146770000|2021-08-05 06:59:30|6977.9|6975.1|6977.9|6975.1|6978.3|6975.5|6977.8|6975|3
1628146780000|2021-08-05 06:59:40|6977.8|6975|6978.8|6976|6978.9|6976.1|6977.8|6975|7
1628146790000|2021-08-05 06:59:50|6978.9|6976.1|6978.9|6976.1|6978.9|6976.1|6978.9|6976.1|2
1628146800000|2021-08-05 07:00:00|6977.9|6975.1|6977.8|6975|6977.9|6975.1|6977.4|6974.6|130
1628146810000|2021-08-05 07:00:10|6976.9|6974.1|6989.8|6987|6989.9|6987.1|6976.9|6974.1|126
1628146820000|2021-08-05 07:00:20|6989.6|6986.8|6991.8|6989|6993.2|6990.4|6988.4|6985.6|257
1628146830000|2021-08-05 07:00:30|6992.3|6989.5|6989.8|6987|6992.3|6989.5|6988.8|6986|34
1628146840000|2021-08-05 07:00:40|6988.7|6985.9|6990.8|6988|6990.8|6988|6988.2|6985.4|167
1628146850000|2021-08-05 07:00:50|6991.6|6988.8|6991.6|6988.8|6992.2|6989.4|6990.8|6988|6
1628146860000|2021-08-05 07:01:00|6991.8|6989|6991.2|6988.4|6991.8|6989|6989.8|6987|40
1628146870000|2021-08-05 07:01:10|6990.8|6988|6991.8|6989|6991.8|6989|6989.7|6986.9|18
1628146880000|2021-08-05 07:01:20|6990.8|6988|6991.8|6989|6991.8|6989|6989.7|6986.9|105
1628146890000|2021-08-05 07:01:30|6992.2|6989.4|6991.4|6988.6|6992.8|6990|6991.3|6988.5|72
1628146900000|2021-08-05 07:01:40|6991.8|6989|6993.8|6991|6993.8|6991|6991.8|6989|8
1628146910000|2021-08-05 07:01:50|6992.9|6990.1|6992.8|6990|6993.7|6990.9|6992.8|6990|13
1628146920000|2021-08-05 07:02:00|6993.2|6990.4|6990.8|6988|6993.2|6990.4|6989.8|6987|43
1628146930000|2021-08-05 07:02:10|6989.8|6987|6991.8|6989|6991.8|6989|6989.8|6987|31
1628146940000|2021-08-05 07:02:20|6993.8|6991|6993.6|6990.8|6994.2|6991.4|6993.2|6990.4|47
1628146950000|2021-08-05 07:02:30|6993.8|6991|6997.8|6995|6997.8|6995|6993.8|6991|8
1628146960000|2021-08-05 07:02:40|6997.4|6994.6|6997.8|6995|6997.8|6995|6997.3|6994.5|10
1628146970000|2021-08-05 07:02:50|6998.7|6995.9|6999.8|6997|6999.8|6997|6997.8|6995|17
1628146980000|2021-08-05 07:03:00|7000.4|6997.6|6997.2|6994.4|7000.7|6997.9|6997.2|6994.4|39
1628146990000|2021-08-05 07:03:10|6996.8|6994|6996.4|6993.6|6997.6|6994.8|6995.9|6993.1|129
1628147000000|2021-08-05 07:03:20|6996.3|6993.5|6995.2|6992.4|6996.8|6994|6995.2|6992.4|24
1628147010000|2021-08-05 07:03:30|6994.8|6992|6993.8|6991|6995.8|6993|6993.8|6991|21
1628147020000|2021-08-05 07:03:40|6995.4|6992.6|6996.4|6993.6|6996.8|6994|6995.4|6992.6|37
1628147030000|2021-08-05 07:03:50|6995.8|6993|6993.8|6991|6996.8|6994|6993.8|6991|15
1628147040000|2021-08-05 07:04:00|6994.8|6992|6995.8|6993|6995.8|6993|6993.8|6991|12
1628147050000|2021-08-05 07:04:10|6994.3|6991.5|6994.3|6991.5|6994.4|6991.6|6994.3|6991.5|13
1628147060000|2021-08-05 07:04:20|6994.7|6991.9|6991.2|6988.4|6995.8|6993|6990.8|6988|112
1628147070000|2021-08-05 07:04:30|6991.3|6988.5|6991.8|6989|6991.8|6989|6991.3|6988.5|7
1628147080000|2021-08-05 07:04:40|6991.6|6988.8|6990.8|6988|6991.6|6988.8|6989.8|6987|20
1628147090000|2021-08-05 07:04:50|6989.9|6987.1|6990.8|6988|6990.8|6988|6989.9|6987.1|17
1628147100000|2021-08-05 07:05:00|6990.4|6987.6|6991.8|6989|6992.2|6989.4|6989.8|6987|14
1628147110000|2021-08-05 07:05:10|6992.2|6989.4|6994.2|6991.4|6994.8|6992|6992.2|6989.4|12
1628147120000|2021-08-05 07:05:20|6994.6|6991.8|6995.8|6993|6996.8|6994|6994.6|6991.8|16
1628147130000|2021-08-05 07:05:30|6995.7|6992.9|6996.3|6993.5|6996.8|6994|6995.7|6992.9|12
1628147140000|2021-08-05 07:05:40|6995.8|6993|6994.8|6992|6995.8|6993|6994.8|6992|40
1628147150000|2021-08-05 07:05:50|6994.2|6991.4|6993.2|6990.4|6994.2|6991.4|6992.8|6990|6
1628147160000|2021-08-05 07:06:00|6992.8|6990|6995.2|6992.4|6995.2|6992.4|6992.8|6990|10
1628147170000|2021-08-05 07:06:10|6995.3|6992.5|6995.3|6992.5|6996.7|6993.9|6994.8|6992|8
1628147180000|2021-08-05 07:06:20|6995.7|6992.9|6995.2|6992.4|6995.7|6992.9|6995.2|6992.4|2
1628147190000|2021-08-05 07:06:30|6995.6|6992.8|7002.3|6999.5|7002.8|7000|6995.6|6992.8|378
1628147200000|2021-08-05 07:06:40|7001.8|6999|7002.3|6999.5|7002.3|6999.5|7001.2|6998.4|9
1628147210000|2021-08-05 07:06:50|7001.8|6999|7001.7|6998.9|7001.8|6999|7001.7|6998.9|2
1628147220000|2021-08-05 07:07:00|7001.8|6999|7002.8|7000|7002.8|7000|7001.8|6999|15
1628147230000|2021-08-05 07:07:10|7003.2|7000.4|7003.8|7001|7004.2|7001.4|7002.8|7000|28
1628147240000|2021-08-05 07:07:20|7003.7|7000.9|7002.3|6999.5|7003.7|7000.9|7002.3|6999.5|15
1628147250000|2021-08-05 07:07:30|7002.7|6999.9|7003.8|7001|7004.4|7001.6|7002.7|6999.9|27
1628147260000|2021-08-05 07:07:40|7004.2|7001.4|7005.2|7002.4|7005.2|7002.4|7003.7|7000.9|17
1628147270000|2021-08-05 07:07:50|7006.2|7003.4|7006.8|7004|7006.8|7004|7005.4|7002.6|11
1628147280000|2021-08-05 07:08:00|7006.4|7003.6|7011.2|7008.4|7011.3|7008.4|7006.2|7003.4|153
1628147290000|2021-08-05 07:08:10|7010.4|7007.6|7009.8|7007|7010.8|7008|7008.8|7006|33
1628147300000|2021-08-05 07:08:20|7009.2|7006.4|7012.3|7009.5|7012.8|7010|7008.8|7006|33
1628147310000|2021-08-05 07:08:30|7012.2|7009.4|7011.4|7008.6|7012.2|7009.4|7011.2|7008.4|20
1628147320000|2021-08-05 07:08:40|7011.8|7009|7010.8|7008|7012.2|7009.4|7010.8|7008|13
1628147330000|2021-08-05 07:08:50|7010.7|7007.9|7008.8|7006|7010.7|7007.9|7008.8|7006|76
1628147340000|2021-08-05 07:09:00|7008.6|7005.8|7004.8|7002|7008.6|7005.8|7004.7|7001.9|55
1628147350000|2021-08-05 07:09:10|7005.8|7003|7006.8|7004|7006.8|7004|7005.4|7002.6|26
1628147360000|2021-08-05 07:09:20|7007.2|7004.4|7007.4|7004.6|7008.2|7005.4|7006.8|7004|20
1628147370000|2021-08-05 07:09:30|7007.2|7004.4|7008.8|7006|7008.8|7006|7006.8|7004|7
1628147380000|2021-08-05 07:09:40|7009.2|7006.4|7009.3|7006.5|7009.4|7006.6|7008.8|7006|17
1628147390000|2021-08-05 07:09:50|7009.8|7007|7017.6|7014.8|7017.6|7014.8|7009.8|7007|101
1628147400000|2021-08-05 07:10:00|7017.8|7015|7016.2|7013.4|7018.2|7015.4|7015.8|7013|51
1628147410000|2021-08-05 07:10:10|7015.8|7013|7011.8|7009|7015.8|7013|7011.7|7008.9|80
1628147420000|2021-08-05 07:10:20|7012.8|7010|7013.8|7011|7014.2|7011.4|7012.8|7010|16
1628147430000|2021-08-05 07:10:30|7012.8|7010|7013.3|7010.5|7013.8|7011|7012.8|7010|11
1628147440000|2021-08-05 07:10:40|7012.8|7010|7013.4|7010.6|7014.5|7011.7|7011.8|7009|110
1628147450000|2021-08-05 07:10:50|7012.8|7010|7011.5|7008.7|7013.4|7010.6|7010.8|7008|15
1628147460000|2021-08-05 07:11:00|7011.8|7009|7011.9|7009.1|7012.4|7009.6|7010.4|7007.6|28
1628147470000|2021-08-05 07:11:10|7011.8|7009|7009.8|7007|7011.8|7009|7009.8|7007|9
1628147480000|2021-08-05 07:11:20|7011.4|7008.6|7011.8|7009|7011.8|7009|7011.4|7008.6|5
1628147490000|2021-08-05 07:11:30|7012|7009.2|7015.7|7012.9|7015.7|7012.9|7012|7009.2|4
1628147500000|2021-08-05 07:11:40|7015.5|7012.7|7014.4|7011.6|7015.5|7012.7|7014.4|7011.6|75
1628147510000|2021-08-05 07:11:50|7013.8|7011|7014.9|7012.1|7015.8|7013|7013.4|7010.6|64
1628147520000|2021-08-05 07:12:00|7015.4|7012.6|7014.3|7011.5|7015.8|7013|7013.4|7010.6|11
1628147530000|2021-08-05 07:12:10|7014.8|7012|7015.2|7012.4|7016.2|7013.4|7013.8|7011|31
1628147540000|2021-08-05 07:12:20|7015.8|7013|7011.8|7009|7015.8|7013|7011.8|7009|38
1628147550000|2021-08-05 07:12:30|7010.8|7008|7011.8|7009|7012.8|7010|7010.8|7008|25
1628147560000|2021-08-05 07:12:40|7012.2|7009.4|7012.8|7010|7012.8|7010|7011.4|7008.6|11
1628147570000|2021-08-05 07:12:50|7012.4|7009.6|7009.9|7007.1|7012.4|7009.6|7009.9|7007.1|85
1628147580000|2021-08-05 07:13:00|7010.3|7007.5|7014.2|7011.4|7014.2|7011.4|7010.3|7007.5|59
1628147590000|2021-08-05 07:13:10|7013.8|7011|7015.8|7013|7016.3|7013.5|7013.7|7010.9|161
1628147600000|2021-08-05 07:13:20|7016.2|7013.4|7015.8|7013|7016.8|7014|7015.8|7013|61
1628147610000|2021-08-05 07:13:30|7016.2|7013.4|7013.3|7010.5|7016.2|7013.4|7013.3|7010.5|52
1628147620000|2021-08-05 07:13:40|7013.7|7010.9|7012.9|7010.1|7013.8|7011|7012.8|7010|23
1628147630000|2021-08-05 07:13:50|7013|7010.2|7014.8|7012|7014.8|7012|7013|7010.2|35
1628147640000|2021-08-05 07:14:00|7014.4|7011.6|7017.2|7014.4|7017.2|7014.4|7014.4|7011.6|30
1628147650000|2021-08-05 07:14:10|7017.5|7014.7|7017.4|7014.6|7017.8|7015|7017.3|7014.5|28
1628147660000|2021-08-05 07:14:20|7016.4|7013.6|7016.4|7013.6|7016.8|7014|7016.4|7013.6|17
1628147670000|2021-08-05 07:14:30|7016.8|7014|7017.8|7015|7017.8|7015|7016.8|7014|39
1628147680000|2021-08-05 07:14:40|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|7016.8|7014|6
1628147690000|2021-08-05 07:14:50|7017.8|7015|7016|7013.2|7017.8|7015|7016|7013.2|59
1628147700000|2021-08-05 07:15:00|7015.8|7013|7016.9|7014.1|7017.8|7015|7015.8|7013|8
1628147710000|2021-08-05 07:15:10|7017.2|7014.4|7016.8|7014|7017.2|7014.4|7016.8|7014|1
1628147720000|2021-08-05 07:15:20|7015.8|7013|7014.4|7011.6|7015.8|7013|7014.4|7011.6|10
1628147730000|2021-08-05 07:15:30|7013.8|7011|7013.8|7011|7013.9|7011.1|7012.4|7009.6|10
1628147740000|2021-08-05 07:15:40|7013.9|7011.1|7012.4|7009.6|7013.9|7011.1|7012.4|7009.6|7
1628147750000|2021-08-05 07:15:50|7012.8|7010|7016.2|7013.4|7017.5|7014.7|7012.8|7010|1187
1628147760000|2021-08-05 07:16:00|7015.9|7013.1|7017.5|7014.7|7017.5|7014.7|7015.2|7012.4|17
1628147770000|2021-08-05 07:16:10|7016.2|7013.4|7015.2|7012.4|7016.2|7013.4|7015.2|7012.4|10
1628147780000|2021-08-05 07:16:20|7014.8|7012|7014.5|7011.7|7014.8|7012|7014.5|7011.7|2
1628147790000|2021-08-05 07:16:30|7015|7012.2|7014.2|7011.4|7015.5|7012.7|7014.2|7011.4|39
1628147800000|2021-08-05 07:16:40|7014.5|7011.7|7013.7|7010.9|7014.5|7011.7|7013.7|7010.9|6
1628147810000|2021-08-05 07:16:50|7013.5|7010.7|7013.5|7010.7|7013.5|7010.7|7013.5|7010.7|2
1628147820000|2021-08-05 07:17:00|7013.7|7010.9|7011.5|7008.7|7013.7|7010.9|7011.2|7008.4|32
1628147830000|2021-08-05 07:17:10|7011.7|7008.9|7011.7|7008.9|7011.7|7008.9|7011.7|7008.9|24
1628147840000|2021-08-05 07:17:20|7012.8|7010|7010.8|7008|7013.5|7010.7|7010.8|7008|48
1628147850000|2021-08-05 07:17:30|7010.7|7007.9|7011.2|7008.4|7011.2|7008.4|7010.7|7007.9|14
1628147860000|2021-08-05 07:17:40|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|3
1628147870000|2021-08-05 07:17:50|7011.3|7008.5|7011.5|7008.7|7011.5|7008.7|7010.2|7007.4|17
1628147880000|2021-08-05 07:18:00|||||||||1
1628147890000|2021-08-05 07:18:10|7010.5|7007.7|7010.2|7007.4|7010.5|7007.7|7009.7|7006.9|8
1628147900000|2021-08-05 07:18:20|7010.5|7007.7|7012|7009.2|7012|7009.2|7009.3|7006.5|34
1628147910000|2021-08-05 07:18:30|7012.2|7009.4|7014.7|7011.9|7015|7012.2|7012.2|7009.4|31
1628147920000|2021-08-05 07:18:40|7014.5|7011.7|7014.2|7011.4|7014.5|7011.7|7013.5|7010.7|8
1628147930000|2021-08-05 07:18:50|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|1
1628147940000|2021-08-05 07:19:00|7015.2|7012.4|7019.7|7016.9|7020.5|7017.7|7015.2|7012.4|88
1628147950000|2021-08-05 07:19:10|7019.2|7016.4|7020.5|7017.7|7020.5|7017.7|7019.2|7016.4|5
1628147960000|2021-08-05 07:19:20|7020.9|7018.1|7020.5|7017.7|7021.2|7018.4|7019.5|7016.7|32
1628147970000|2021-08-05 07:19:30|7020.2|7017.4|7025.5|7022.7|7026.5|7023.7|7020.2|7017.4|43
1628147980000|2021-08-05 07:19:40|7024.8|7022|7024.7|7021.9|7026.5|7023.7|7024.2|7021.4|33
1628147990000|2021-08-05 07:19:50|7024.9|7022.1|7023.5|7020.7|7024.9|7022.1|7023.5|7020.7|46
1628148000000|2021-08-05 07:20:00|7023.2|7020.4|7025|7022.2|7025.2|7022.4|7023.2|7020.4|25
1628148010000|2021-08-05 07:20:10|7025.5|7022.7|7027.5|7024.7|7028.2|7025.4|7025.2|7022.4|47
1628148020000|2021-08-05 07:20:20|7027.2|7024.4|7024.7|7021.9|7027.2|7024.4|7024.7|7021.9|42
1628148030000|2021-08-05 07:20:30|7025|7022.2|7024.5|7021.7|7025.5|7022.7|7024.5|7021.7|10
1628148040000|2021-08-05 07:20:40|7024.2|7021.4|7024.5|7021.7|7025|7022.2|7024.2|7021.4|1
1628148050000|2021-08-05 07:20:50|7023.8|7021|7022.5|7019.7|7023.8|7021|7022.2|7019.4|39
1628148060000|2021-08-05 07:21:00|7021.8|7019|7020.7|7017.9|7022.2|7019.4|7020.7|7017.9|9
1628148070000|2021-08-05 07:21:10|7020.3|7017.5|7022.2|7019.4|7022.2|7019.4|7020.2|7017.4|6
1628148080000|2021-08-05 07:21:20|7022.5|7019.7|7019.5|7016.7|7022.5|7019.7|7019.5|7016.7|5
1628148090000|2021-08-05 07:21:30|7019.7|7016.9|7021.5|7018.7|7022.2|7019.4|7019.5|7016.7|139
1628148100000|2021-08-05 07:21:40|7020.5|7017.7|7019.5|7016.7|7020.5|7017.7|7019.5|7016.7|24
1628148110000|2021-08-05 07:21:50|7019.7|7016.9|7021.5|7018.7|7021.5|7018.7|7019.7|7016.9|16
1628148120000|2021-08-05 07:22:00|7021.8|7019|7022.2|7019.4|7022.9|7020.1|7021.5|7018.7|17
1628148130000|2021-08-05 07:22:10|7022.5|7019.7|7021.9|7019.1|7022.5|7019.7|7021|7018.2|9
1628148140000|2021-08-05 07:22:20|7022.5|7019.7|7021.5|7018.7|7022.5|7019.7|7021.5|7018.7|10
1628148150000|2021-08-05 07:22:30|7022.5|7019.7|7019.5|7016.7|7022.5|7019.7|7019.2|7016.4|36
1628148160000|2021-08-05 07:22:40|7020|7017.2|7020.3|7017.5|7020.3|7017.5|7018.4|7015.6|37
1628148170000|2021-08-05 07:22:50|7020.9|7018.1|7022.9|7020.1|7023.5|7020.7|7020.9|7018.1|15
1628148180000|2021-08-05 07:23:00|7022.5|7019.7|7023|7020.2|7023|7020.2|7022.5|7019.7|3
1628148190000|2021-08-05 07:23:10|7022.5|7019.7|7021.2|7018.4|7022.5|7019.7|7021.2|7018.4|11
1628148200000|2021-08-05 07:23:20|7021.4|7018.6|7019.7|7016.9|7021.4|7018.6|7019.5|7016.7|15
1628148210000|2021-08-05 07:23:30|7019.5|7016.7|7019.5|7016.7|7019.9|7017.1|7019.5|7016.7|9
1628148220000|2021-08-05 07:23:40|7019.4|7016.6|7016.9|7014.1|7019.4|7016.6|7016.9|7014.1|17
1628148230000|2021-08-05 07:23:50|7017.4|7014.6|7019|7016.2|7019|7016.2|7017.4|7014.6|13
1628148240000|2021-08-05 07:24:00|7018.5|7015.7|7017.9|7015.1|7018.5|7015.7|7017.9|7015.1|10
1628148250000|2021-08-05 07:24:10|7017.5|7014.7|7019.9|7017.1|7019.9|7017.1|7017.5|7014.7|42
1628148260000|2021-08-05 07:24:20|7019.5|7016.7|7019.4|7016.6|7019.9|7017.1|7018.9|7016.1|36
1628148270000|2021-08-05 07:24:30|||||||||30
1628148280000|2021-08-05 07:24:40|7019|7016.2|7017.9|7015.1|7019|7016.2|7017.4|7014|43
1628148290000|2021-08-05 07:24:50|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|0
1628148300000|2021-08-05 07:25:00|7017.9|7015.1|7018.5|7015.7|7018.9|7016.1|7017.9|7015.1|12
1628148310000|2021-08-05 07:25:10|7019.9|7017.1|7022.5|7019.7|7022.5|7019.7|7019|7016.2|14
1628148320000|2021-08-05 07:25:20|7023|7020.2|7025.5|7022.7|7026.1|7023.3|7022.5|7019.7|74
1628148330000|2021-08-05 07:25:30|7024.4|7021.6|7025.5|7022.7|7025.5|7022.7|7024|7021.2|12
1628148340000|2021-08-05 07:25:40|7024.5|7021.7|7024.1|7021.3|7024.6|7021.8|7022.1|7019.3|30
1628148350000|2021-08-05 07:25:50|7023.5|7020.7|7022.5|7019.7|7023.9|7021.1|7022|7019.2|63
1628148360000|2021-08-05 07:26:00|7021.5|7018.7|7022.5|7019.7|7022.5|7019.7|7020.5|7017.7|10
1628148370000|2021-08-05 07:26:10|7021.9|7019.1|7020.5|7017.7|7021.9|7019.1|7020.5|7017.7|12
1628148380000|2021-08-05 07:26:20|7020.1|7017.3|7019.1|7016.3|7020.1|7017.3|7019.1|7016.3|13
1628148390000|2021-08-05 07:26:30|7019.5|7016.7|7018.5|7015.7|7019.5|7016.7|7018.5|7015.7|13
1628148400000|2021-08-05 07:26:40|7018.1|7015.3|7017.5|7014.7|7018.1|7015.3|7017.1|7014.3|22
1628148410000|2021-08-05 07:26:50|7017.6|7014.8|7016.6|7013.8|7018|7015.2|7016.6|7013.8|13
1628148420000|2021-08-05 07:27:00|7017.5|7014.7|7019.5|7016.7|7019.9|7017.1|7017.5|7014.7|9
1628148430000|2021-08-05 07:27:10|7019.9|7017.1|7020.5|7017.7|7021|7018.2|7019.5|7016.7|6
1628148440000|2021-08-05 07:27:20|7019.5|7016.7|7019.5|7016.7|7019.9|7017.1|7019.5|7016.7|4
1628148450000|2021-08-05 07:27:30|7018.8|7016|7018|7015.2|7018.8|7016|7018|7015.2|5
1628148460000|2021-08-05 07:27:40|7018.1|7015.3|7017.5|7014.7|7019.5|7016.7|7017.1|7014.3|42
1628148470000|2021-08-05 07:27:50|7016.5|7013.7|7012.8|7010|7016.5|7013.7|7012.5|7009.7|33
1628148480000|2021-08-05 07:28:00|7012.5|7009.7|7014.1|7011.3|7014.1|7011.3|7011.8|7009|12
1628148490000|2021-08-05 07:28:10|7013.8|7011|7016|7013.2|7016|7013.2|7013.6|7010.8|24
1628148500000|2021-08-05 07:28:20|7016.1|7013.3|7016.1|7013.3|7017|7014.2|7016.1|7013.3|13
1628148510000|2021-08-05 07:28:30|7016.5|7013.7|7017|7014.2|7017|7014.2|7016.5|7013.7|11
1628148520000|2021-08-05 07:28:40|7017.5|7014.7|7018.6|7015.8|7019.3|7016.5|7017.5|7014.7|19
1628148530000|2021-08-05 07:28:50|7018.5|7015.7|7019|7016.2|7019.4|7016.6|7018.5|7015.7|57
1628148540000|2021-08-05 07:29:00|7019.4|7016.6|7019.5|7016.7|7019.5|7016.7|7019.4|7016.6|7
1628148550000|2021-08-05 07:29:10|7020.9|7018.1|7021.9|7019.1|7021.9|7019.1|7020.9|7018.1|39
1628148560000|2021-08-05 07:29:20|7021.5|7018.7|7019.1|7016.3|7021.5|7018.7|7018.3|7015.5|196
1628148570000|2021-08-05 07:29:30|7019|7016.2|7017.5|7014.7|7019|7016.2|7017.5|7014.7|10
1628148580000|2021-08-05 07:29:40|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|11
1628148590000|2021-08-05 07:29:50|7016.5|7013.7|7015.9|7013.1|7016.9|7014.1|7015.9|7013.1|2
1628148600000|2021-08-05 07:30:00|7015.5|7012.7|7014.5|7011.7|7015.5|7012.7|7012.5|7009.7|16
1628148610000|2021-08-05 07:30:10|7014.6|7011.8|7016.6|7013.8|7016.6|7013.8|7014.6|7011.8|14
1628148620000|2021-08-05 07:30:20|7016.3|7013.5|7016.6|7013.8|7016.6|7013.8|7016.1|7013.3|5
1628148630000|2021-08-05 07:30:30|7016.1|7013.3|7016.6|7013.8|7016.6|7013.8|7015.6|7012.8|2
1628148640000|2021-08-05 07:30:40|7017.5|7014.7|7018.1|7015.3|7018.1|7015.3|7016.6|7013.8|3
1628148650000|2021-08-05 07:30:50|7018.5|7015.7|7020.1|7017.3|7020.5|7017.7|7018.1|7015.3|13
1628148660000|2021-08-05 07:31:00|7019.6|7016.8|7020.1|7017.3|7021|7018.2|7019.5|7016.7|13
1628148670000|2021-08-05 07:31:10|7019.8|7017|7018.6|7015.8|7020.1|7017.3|7018.6|7015.8|14
1628148680000|2021-08-05 07:31:20|7018.4|7015.6|7019.5|7016.7|7020|7017.2|7015.5|7012.7|127
1628148690000|2021-08-05 07:31:30|||||||||20
1628148700000|2021-08-05 07:31:40|||||||||14
1628148710000|2021-08-05 07:31:50|||||||||274
1628148720000|2021-08-05 07:32:00|7019.9|7017.1|7019.5|7016.7|7019.9|7017.1|7019.5|7016.7|23
1628148730000|2021-08-05 07:32:10|7016.8|7014|7013|7010.2|7016.8|7014|7013|7010.2|68
1628148740000|2021-08-05 07:32:20|7013.6|7010.8|7018.1|7015.3|7018.5|7015.7|7013.6|7010.8|33
1628148750000|2021-08-05 07:32:30|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|2
1628148760000|2021-08-05 07:32:40|7018.1|7015.3|7017.3|7014.5|7018.5|7015.7|7017.3|7014.5|5
1628148770000|2021-08-05 07:32:50|7017.4|7014.6|7019.6|7016.8|7020.5|7017.7|7017.4|7014.6|11
1628148780000|2021-08-05 07:33:00|7019.5|7016.7|7019.8|7017|7020.1|7017.3|7019.5|7016.7|7
1628148790000|2021-08-05 07:33:10|7019.6|7016.8|7019.5|7016.7|7019.6|7016.8|7018.9|7016.1|12
1628148800000|2021-08-05 07:33:20|7019.1|7016.3|7019.1|7016.3|7019.1|7016.3|7019.1|7016.3|7
1628148810000|2021-08-05 07:33:30|7019|7016.2|7017.1|7014.3|7019|7016.2|7017.1|7014.3|8
1628148820000|2021-08-05 07:33:40|7017.5|7014.7|7017.9|7015.1|7017.9|7015.1|7017.5|7014.7|9
1628148830000|2021-08-05 07:33:50|7017.1|7014.3|7016.1|7013.3|7017.1|7014.3|7016.1|7013.3|9
1628148840000|2021-08-05 07:34:00|7015.5|7012.7|7015.5|7012.7|7015.5|7012.7|7014.5|7011.7|7
1628148850000|2021-08-05 07:34:10|7015.6|7012.8|7016.5|7013.7|7016.5|7013.7|7015.6|7012.8|6
1628148860000|2021-08-05 07:34:20|7016.1|7013.3|7014.5|7011.7|7016.1|7013.3|7014.5|7011.7|9
1628148870000|2021-08-05 07:34:30|7016.5|7013.7|7014.9|7012.1|7016.5|7013.7|7013|7010.2|133
1628148890000|2021-08-05 07:34:50|7016.5|7013.7|7016.5|7013.7|7017.9|7015.1|7016.5|7013.7|80
1628148900000|2021-08-05 07:35:00|7016.1|7013.3|7017.4|7014.6|7017.4|7014.6|7015.5|7012.7|4
1628148910000|2021-08-05 07:35:10|7018.4|7015.6|7017.5|7014.7|7018.4|7015.6|7017.5|7014.7|9
1628148920000|2021-08-05 07:35:20|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|7017.4|7014.6|1
1628148930000|2021-08-05 07:35:30|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|6
1628148940000|2021-08-05 07:35:40|7016.5|7013.7|7017.5|7014.7|7017.9|7015.1|7016.5|7013.7|1
1628148950000|2021-08-05 07:35:50|7017.4|7014.6|7016.5|7013.7|7017.4|7014.6|7016.5|7013.7|2
1628148960000|2021-08-05 07:36:00|7016.4|7013.6|7014.9|7012.1|7016.4|7013.6|7014.5|7011.7|2
1628148970000|2021-08-05 07:36:10|7014.5|7011.7|7015|7012.2|7015|7012.2|7014.5|7011.7|0
1628148980000|2021-08-05 07:36:20|7015.3|7012.5|7015.5|7012.7|7015.5|7012.7|7014.9|7012.1|1
1628148990000|2021-08-05 07:36:30|7014.8|7012|7011.5|7008.7|7014.8|7012|7011.5|7008.7|10
1628149000000|2021-08-05 07:36:40|7012.9|7010.1|7011.5|7008.7|7012.9|7010.1|7011.5|7008.7|4
1628149010000|2021-08-05 07:36:50|7012.5|7009.7|7012.5|7009.7|7013.5|7010.7|7012.5|7009.7|10
1628149020000|2021-08-05 07:37:00|7012.1|7009.3|7013.9|7011.1|7013.9|7011.1|7012.1|7009.3|2
1628149030000|2021-08-05 07:37:10|7014.5|7011.7|7015.9|7013.1|7016.5|7013.7|7014.5|7011.7|119
1628149040000|2021-08-05 07:37:20|7015|7012.2|7015.5|7012.7|7015.9|7013.1|7015|7012.2|18
1628149050000|2021-08-05 07:37:30|7016|7013.2|7017.9|7015.1|7018|7015.2|7016|7013.2|21
1628149060000|2021-08-05 07:37:40|7017.5|7014.7|7018.5|7015.7|7018.5|7015.7|7017.5|7014.7|14
1628149070000|2021-08-05 07:37:50|7018.9|7016.1|7018|7015.2|7018.9|7016.1|7017.6|7014.8|15
1628149080000|2021-08-05 07:38:00|7016.9|7014.1|7017.9|7015.1|7018.5|7015.7|7016.9|7014.1|17
1628149090000|2021-08-05 07:38:10|7017.5|7014.7|7019.5|7016.7|7019.5|7016.7|7017.5|7014.7|44
1628149100000|2021-08-05 07:38:20|7019.4|7016.6|7018.5|7015.7|7019.4|7016.6|7018.5|7015.7|13
1628149110000|2021-08-05 07:38:30|7018.4|7015.6|7018.5|7015.7|7018.5|7015.7|7018.4|7015.6|4
1628149120000|2021-08-05 07:38:40|7018.1|7015.3|7016.9|7014.1|7018.1|7015.3|7016.9|7014.1|11
1628149130000|2021-08-05 07:38:50|7016.1|7013.3|7014.5|7011.7|7016.1|7013.3|7014.5|7011.7|18
1628149140000|2021-08-05 07:39:00|7014.9|7012.1|7019.1|7016.3|7019.1|7016.3|7014.9|7012.1|26
1628149150000|2021-08-05 07:39:10|7018.7|7015.9|7017.5|7014.7|7018.7|7015.9|7017.5|7014.7|122
1628149160000|2021-08-05 07:39:20|7017|7014.2|7018.1|7015.3|7018.5|7015.7|7016.6|7013.8|9
1628149170000|2021-08-05 07:39:30|7018|7015.2|7018.5|7015.7|7019.4|7016.6|7018|7015.2|5
1628149180000|2021-08-05 07:39:40|7019.4|7016.6|7019.5|7016.7|7019.5|7016.7|7019.1|7016.3|10
1628149190000|2021-08-05 07:39:50|7020.3|7017.5|7022.1|7019.3|7023|7020.2|7020.3|7017.5|43
1628149200000|2021-08-05 07:40:00|7022.5|7019.7|7028.5|7025.7|7028.5|7025.7|7022|7019.2|83
1628149210000|2021-08-05 07:40:10|7029.5|7026.7|7028.1|7025.3|7031.5|7028.7|7028.1|7025.3|20
1628149220000|2021-08-05 07:40:20|7029.5|7026.7|7026.6|7023.8|7029.6|7026.8|7026.1|7023.3|144
1628149230000|2021-08-05 07:40:30|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|7026.5|7023.7|2
1628149240000|2021-08-05 07:40:40|7027.7|7024.9|7029.1|7026.3|7031.1|7028.3|7027.7|7024.9|49
1628149250000|2021-08-05 07:40:50|7028.5|7025.7|7026.5|7023.7|7028.5|7025.7|7026.5|7023.7|18
1628149260000|2021-08-05 07:41:00|7026.7|7023.9|7026.5|7023.7|7027.5|7024.7|7026.5|7023.7|9
1628149270000|2021-08-05 07:41:10|7027.1|7024.3|7025.1|7022.3|7027.1|7024.3|7025.1|7022.3|4
1628149280000|2021-08-05 07:41:20|7024.5|7021.7|7021.5|7018.7|7024.5|7021.7|7020.5|7017.7|33
1628149290000|2021-08-05 07:41:30|7023|7020.2|7023.5|7020.7|7023.5|7020.7|7022.5|7019.7|52
1628149300000|2021-08-05 07:41:40|7023.1|7020.3|7022.5|7019.7|7023.1|7020.3|7022.5|7019.7|4
1628149310000|2021-08-05 07:41:50|7022.9|7020.1|7021.5|7018.7|7023.5|7020.7|7021.5|7018.7|5
1628149320000|2021-08-05 07:42:00|7021.1|7018.3|7019.9|7017.1|7021.1|7018.3|7019.5|7016.7|36
1628149330000|2021-08-05 07:42:10|7019.7|7016.9|7020.5|7017.7|7020.5|7017.7|7019.1|7016.3|8
1628149340000|2021-08-05 07:42:20|7020.6|7017.8|7017.5|7014.7|7020.6|7017.8|7017.1|7014.3|84
1628149350000|2021-08-05 07:42:30|7017.9|7015.1|7018.1|7015.3|7018.1|7015.3|7017.1|7014.3|79
1628149360000|2021-08-05 07:42:40|7017.7|7014.9|7015.1|7012.3|7017.7|7014.9|7015.1|7012.3|12
1628149370000|2021-08-05 07:42:50|7014.2|7011.4|7015.1|7012.3|7015.5|7012.7|7014.1|7011.3|1
1628149380000|2021-08-05 07:43:00|7014.6|7011.8|7015.5|7012.7|7016.5|7013.7|7014.6|7011.8|10
1628149390000|2021-08-05 07:43:10|7015.1|7012.3|7015.5|7012.7|7015.5|7012.7|7014.5|7011.7|6
1628149400000|2021-08-05 07:43:20|7015.1|7012.3|7016.5|7013.7|7016.5|7013.7|7015.1|7012.3|8
1628149410000|2021-08-05 07:43:30|7017|7014.2|7020.1|7017.3|7020.5|7017.7|7017|7014.2|25
1628149420000|2021-08-05 07:43:40|7019.7|7016.9|7019.5|7016.7|7019.7|7016.9|7019.5|7016.7|5
1628149430000|2021-08-05 07:43:50|7018.7|7015.9|7018.1|7015.3|7018.7|7015.9|7016.5|7013.7|15
1628149440000|2021-08-05 07:44:00|7018.5|7015.7|7018.1|7015.3|7018.5|7015.7|7018.1|7015.3|10
1628149450000|2021-08-05 07:44:10|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|15
1628149460000|2021-08-05 07:44:20|7017.7|7014.9|7017.7|7014.9|7017.7|7014.9|7017.7|7014.9|2
1628149470000|2021-08-05 07:44:30|7017.5|7014.7|7018|7015.2|7018|7015.2|7017.5|7014.7|4
1628149480000|2021-08-05 07:44:40|7017.5|7014.7|7017.1|7014.3|7018.5|7015.7|7017|7014.2|3
1628149490000|2021-08-05 07:44:50|7017|7014.2|7015.5|7012.7|7017|7014.2|7015.5|7012.7|4
1628149500000|2021-08-05 07:45:00|7015.1|7012.3|7013.9|7011.1|7015.5|7012.7|7013.9|7011.1|8
1628149510000|2021-08-05 07:45:10|7014.5|7011.7|7015.1|7012.3|7016.9|7014.1|7014.1|7011.3|14
1628149520000|2021-08-05 07:45:20|7015.5|7012.7|7015.2|7012.4|7016.5|7013.7|7015.1|7012.3|62
1628149530000|2021-08-05 07:45:30|7014.9|7012.1|7014.9|7012.1|7015|7012.2|7012.7|7009.9|17
1628149540000|2021-08-05 07:45:40|7014.5|7011.7|7013.5|7010.7|7014.5|7011.7|7013.5|7010.7|3
1628149560000|2021-08-05 07:46:00|7013.1|7010.3|7012.5|7009.7|7013.1|7010.3|7011.7|7008.9|10
1628149570000|2021-08-05 07:46:10|7012.6|7009.8|7012.1|7009.3|7012.6|7009.8|7011.5|7008.7|46
1628149580000|2021-08-05 07:46:20|7012.5|7009.7|7014.1|7011.3|7014.1|7011.3|7012.5|7009.7|22
1628149590000|2021-08-05 07:46:30|7014|7011.2|7014.5|7011.7|7015|7012.2|7014|7011.2|32
1628149600000|2021-08-05 07:46:40|7014.9|7012.1|7015.1|7012.3|7016.1|7013.3|7014.9|7012.1|4
1628149610000|2021-08-05 07:46:50|7014.1|7011.3|7012.1|7009.3|7014.1|7011.3|7012.1|7009.3|12
1628149620000|2021-08-05 07:47:00|7013.1|7010.3|7012.5|7009.7|7013.1|7010.3|7012.5|7009.7|9
1628149630000|2021-08-05 07:47:10|7012.7|7009.9|7014.5|7011.7|7014.5|7011.7|7012.1|7009.3|5
1628149640000|2021-08-05 07:47:20|7014.1|7011.3|7014|7011.2|7014.1|7011.3|7013.5|7010.7|39
1628149650000|2021-08-05 07:47:30|7014.1|7011.3|7013.5|7010.7|7014.1|7011.3|7013.5|7010.7|3
1628149660000|2021-08-05 07:47:40|7013.3|7010.5|7013.1|7010.3|7013.5|7010.7|7012.1|7009.3|4
1628149670000|2021-08-05 07:47:50|7012.6|7009.8|7012.1|7009.3|7012.6|7009.8|7012.1|7009.3|3
1628149680000|2021-08-05 07:48:00|7012|7009.2|7011.1|7008.3|7012|7009.2|7011.1|7008.3|21
1628149690000|2021-08-05 07:48:10|7011.5|7008.7|7011.1|7008.3|7012.5|7009.7|7010.5|7007.7|10
1628149700000|2021-08-05 07:48:20|7011.9|7009.1|7011.5|7008.7|7012|7009.2|7011.5|7008.7|3
1628149710000|2021-08-05 07:48:30|7011.9|7009.1|7016.1|7013.3|7017.5|7014.7|7011.9|7009.1|169
1628149720000|2021-08-05 07:48:40|7016.5|7013.7|7015.5|7012.7|7016.5|7013.7|7015.5|7012.7|48
1628149730000|2021-08-05 07:48:50|7015.6|7012.8|7016.5|7013.7|7017.1|7014.3|7015.6|7012.8|7
1628149740000|2021-08-05 07:49:00|7017|7014.2|7017.5|7014.7|7017.5|7014.7|7016.5|7013.7|3
1628149750000|2021-08-05 07:49:10|7017.6|7014.8|7017.5|7014.7|7018.6|7015.8|7017.5|7014.7|10
1628149760000|2021-08-05 07:49:20|7016.6|7013.8|7015.6|7012.8|7017|7014.2|7015.6|7012.8|5
1628149770000|2021-08-05 07:49:30|7015.5|7012.7|7015.5|7012.7|7016|7013.2|7015.5|7012.7|2
1628149790000|2021-08-05 07:49:50|7015.6|7012.8|7016.4|7013.6|7016.4|7013.6|7015.6|7012.8|28
1628149800000|2021-08-05 07:50:00|7016.5|7013.7|7016|7013.2|7016.5|7013.7|7015.6|7012.8|8
1628149810000|2021-08-05 07:50:10|7016.5|7013.7|7016.5|7013.7|7016.5|7013.7|7016.5|7013.7|1
1628149820000|2021-08-05 07:50:20|7016.1|7013.3|7015.5|7012.7|7016.1|7013.3|7015.5|7012.7|12
1628149830000|2021-08-05 07:50:30|||||||||33
1628149850000|2021-08-05 07:50:50|7015.6|7012.8|7016.5|7013.7|7016.5|7013.7|7015.6|7012.8|7
1628149860000|2021-08-05 07:51:00|7016.4|7013.6|7015.5|7012.7|7016.5|7013.7|7015.5|7012.7|220
1628149870000|2021-08-05 07:51:10|||||||||8
1628149880000|2021-08-05 07:51:20|7015.6|7012.8|7018|7015.2|7018|7015.2|7015.5|7012.7|13
1628149890000|2021-08-05 07:51:30|7017.6|7014.8|7017.9|7015.1|7018.1|7015.3|7017.5|7014.7|3
1628149900000|2021-08-05 07:51:40|7018.1|7015.3|7016.9|7014.1|7018.1|7015.3|7016.9|7014.1|2
1628149910000|2021-08-05 07:51:50|7016.6|7013.8|7017.1|7014.3|7017.5|7014.7|7016.6|7013.8|1
1628149920000|2021-08-05 07:52:00|7017.5|7014.7|7016.9|7014.1|7017.6|7014.8|7016.9|7014.1|12
1628149930000|2021-08-05 07:52:10|7016.5|7013.7|7016.1|7013.3|7016.5|7013.7|7016.1|7013.3|3
1628149940000|2021-08-05 07:52:20|7016|7013.2|7015.3|7012.5|7017.4|7014.6|7015.3|7012.5|65
1628149950000|2021-08-05 07:52:30|7015.4|7012.6|7015.3|7012.5|7015.4|7012.6|7015.3|7012.5|6
1628149960000|2021-08-05 07:52:40|7014.3|7011.5|7012.5|7009.7|7014.3|7011.5|7012.4|7009.6|12
1628149970000|2021-08-05 07:52:50|7012.4|7009.6|7011.9|7009.1|7012.4|7009.6|7011|7008.2|2
1628149980000|2021-08-05 07:53:00|7011.4|7008.6|7011.4|7008.6|7011.9|7009.1|7011.4|7008.6|0
1628149990000|2021-08-05 07:53:10|7011.3|7008.5|7009.1|7006.3|7011.3|7008.5|7008.5|7005.7|43
1628150000000|2021-08-05 07:53:20|7008.5|7005.7|7007.1|7004.3|7008.5|7005.7|7006.1|7003.3|14
1628150010000|2021-08-05 07:53:30|7007.9|7005.1|7006.1|7003.3|7008.5|7005.7|7005.6|7002.8|36
1628150020000|2021-08-05 07:53:40|7005.7|7002.9|7005.4|7002.6|7006.5|7003.7|7005|7002.2|29
1628150030000|2021-08-05 07:53:50|7005|7002.2|7008.1|7005.3|7009|7005.6|7005|7002.2|47
1628150040000|2021-08-05 07:54:00|7008|7005.2|7006.1|7003.3|7008.5|7005.7|7006.1|7003.3|71
1628150050000|2021-08-05 07:54:10|7006|7003.2|7007.5|7004.7|7007.6|7004.8|7003.6|7000.8|64
1628150060000|2021-08-05 07:54:20|7007.1|7004.3|7006.4|7003.6|7007.1|7004.3|7006|7003.2|16
1628150070000|2021-08-05 07:54:30|7006.5|7003.7|7007.2|7004.4|7007.2|7004.4|7006.5|7003.7|4
1628150080000|2021-08-05 07:54:40|7007.5|7004.7|7009.1|7006.3|7009.1|7006.3|7007.5|7004.7|13
1628150090000|2021-08-05 07:54:50|7009.5|7006.7|7010.5|7007.7|7011.1|7008.3|7009.5|7006.7|38
1628150100000|2021-08-05 07:55:00|7010.1|7007.3|7013.3|7010.5|7013.3|7010.5|7010.1|7007.3|7
1628150110000|2021-08-05 07:55:10|7013.7|7010.9|7012.6|7009.8|7014.1|7011.3|7011.6|7008.8|24
1628150120000|2021-08-05 07:55:20|7014|7011.2|7013.1|7010.3|7014.5|7011.7|7012.6|7009.8|31
1628150130000|2021-08-05 07:55:30|7013.5|7010.7|7012.5|7009.7|7013.5|7010.7|7012.5|7009.7|2
1628150140000|2021-08-05 07:55:40|7013.1|7010.3|7015|7012.2|7015|7012.2|7013.1|7010.3|58
1628150150000|2021-08-05 07:55:50|7014.5|7011.7|7015.1|7012.3|7015.1|7012.3|7014.5|7011.7|4
1628150160000|2021-08-05 07:56:00|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|0
1628150170000|2021-08-05 07:56:10|7014.1|7011.3|7014.1|7011.3|7014.5|7011.7|7014.1|7011.3|2
1628150180000|2021-08-05 07:56:20|7014.5|7011.7|7019.5|7016.7|7019.5|7016.7|7014.5|7011.7|41
1628150190000|2021-08-05 07:56:30|7019.3|7016.5|7018.9|7016.1|7019.9|7017.1|7018.9|7016.1|26
1628150200000|2021-08-05 07:56:40|7019.9|7017.1|7018.9|7016.1|7020.5|7017.7|7018.9|7016.1|28
1628150210000|2021-08-05 07:56:50|7019.5|7016.7|7019.5|7016.7|7019.9|7017.1|7019.5|7016.7|50
1628150220000|2021-08-05 07:57:00|7019.9|7017.1|7021.5|7018.7|7021.9|7019.1|7019.9|7017.1|16
1628150230000|2021-08-05 07:57:10|7020.7|7017.9|7021|7018.2|7021.5|7018.7|7020.5|7017.7|49
1628150240000|2021-08-05 07:57:20|7021.4|7018.6|7022|7019.2|7026.9|7024.1|7021.4|7018.6|30
1628150250000|2021-08-05 07:57:30|7022.5|7019.7|7025.1|7022.3|7025.5|7022.7|7021.6|7018.8|135
1628150260000|2021-08-05 07:57:40|7025.5|7022.7|7025.1|7022.3|7025.5|7022.7|7025.1|7022.3|7
1628150270000|2021-08-05 07:57:50|7025.5|7022.7|7025.1|7022.3|7025.5|7022.7|7024.1|7021.3|14
1628150280000|2021-08-05 07:58:00|7024.5|7021.7|7024.9|7022.1|7025.3|7022.5|7023.5|7020.7|172
1628150290000|2021-08-05 07:58:10|7023.9|7021.1|7024.8|7022|7024.8|7022|7023.9|7021.1|21
1628150300000|2021-08-05 07:58:20|7024.9|7022.1|7025.9|7023.1|7026.9|7024.1|7024.9|7022.1|93
1628150310000|2021-08-05 07:58:30|7025.5|7022.7|7028.1|7025.3|7028.4|7025.6|7025.5|7022.7|22
1628150320000|2021-08-05 07:58:40|7028.4|7025.6|7025.9|7023.1|7028.5|7025.7|7025.5|7022.7|18
1628150330000|2021-08-05 07:58:50|7025.5|7022.7|7025|7022.2|7025.5|7022.7|7024.5|7021.7|6
1628150340000|2021-08-05 07:59:00|7025.4|7022.6|7026.9|7024.1|7028.3|7025.5|7024.5|7021.7|34
1628150350000|2021-08-05 07:59:10|7025.9|7023.1|7025.4|7022.6|7026.3|7023.5|7025.4|7022.6|11
1628150360000|2021-08-05 07:59:20|7026.2|7023.4|7025.9|7023.1|7027.3|7024.5|7025.9|7023.1|96
1628150370000|2021-08-05 07:59:30|7025.5|7022.7|7026.3|7023.5|7026.3|7023.5|7025.3|7022.5|2
1628150380000|2021-08-05 07:59:40|7026.5|7023.7|7026.9|7024.1|7028.3|7025.5|7026.5|7023.7|19
1628150390000|2021-08-05 07:59:50|7027.3|7024.5|7027.3|7024.5|7027.4|7024.6|7026.5|7023.7|12
1628150400000|2021-08-05 08:00:00|7027.4|7024.6|7029.9|7027.1|7032.8|7029.4|7027.4|7024.6|170
1628150410000|2021-08-05 08:00:10|7029.5|7026.7|7023|7020.2|7029.9|7027.1|7023|7020.2|62
1628150420000|2021-08-05 08:00:20|7023.4|7020.6|7023.1|7020.3|7023.4|7020.6|7021.9|7019.1|21
1628150430000|2021-08-05 08:00:30|7024|7021.2|7023.9|7021.1|7024.3|7021.5|7023.5|7020.7|7
1628150440000|2021-08-05 08:00:40|7024.3|7021.5|7025.5|7022.7|7025.5|7022.7|7024.3|7021.5|3
1628150450000|2021-08-05 08:00:50|7025.6|7022.8|7027.3|7024.5|7027.3|7024.5|7025.6|7022.8|2
1628150460000|2021-08-05 08:01:00|7027.4|7024.6|7030.5|7027.7|7031.5|7028.7|7026.9|7024.1|25
1628150470000|2021-08-05 08:01:10|7030.9|7028.1|7036.3|7033.5|7036.9|7034.1|7029.8|7027|152
1628150480000|2021-08-05 08:01:20|7035.4|7032.6|7034.3|7031.5|7035.8|7033|7033.9|7031.1|80
1628150490000|2021-08-05 08:01:30|7033.9|7031.1|7034.3|7031.5|7034.3|7031.5|7033.9|7031.1|6
1628150500000|2021-08-05 08:01:40|7035.1|7032.3|7034.3|7031.5|7035.3|7032.5|7034.3|7031.5|34
1628150510000|2021-08-05 08:01:50|7033.8|7031|7033.9|7031.1|7034.9|7032.1|7033.8|7031|36
1628150520000|2021-08-05 08:02:00|7034.3|7031.5|7035.4|7032.6|7035.9|7033.1|7034.3|7031.5|12
1628150530000|2021-08-05 08:02:10|7035.3|7032.5|7034.4|7031.6|7035.3|7032.5|7034.4|7031.6|12
1628150540000|2021-08-05 08:02:20|7034.8|7032|7037.3|7034.5|7038.3|7035.5|7034.8|7032|27
1628150550000|2021-08-05 08:02:30|7037.6|7034.8|7037.3|7034.5|7038.3|7035.5|7037.3|7034.5|27
1628150560000|2021-08-05 08:02:40|7036.9|7034.1|7034.4|7031.6|7036.9|7034.1|7034.4|7031.6|8
1628150570000|2021-08-05 08:02:50|7036.4|7033.6|7036.4|7033.6|7036.9|7034.1|7036.4|7033.6|13
1628150580000|2021-08-05 08:03:00|7035.6|7032.8|7035.4|7032.6|7035.8|7033|7035.3|7032.5|18
1628150590000|2021-08-05 08:03:10|7035.3|7032.5|7034.9|7032.1|7036.3|7033.5|7034.9|7032.1|10
1628150600000|2021-08-05 08:03:20|7035.3|7032.5|7034.9|7032.1|7035.3|7032.5|7034.9|7032.1|7
1628150610000|2021-08-05 08:03:30|7034.8|7032|7034.4|7031.6|7034.8|7032|7033.4|7030.6|23
1628150620000|2021-08-05 08:03:40|7034|7031.2|7034.4|7031.6|7034.4|7031.6|7034|7031.2|2
1628150630000|2021-08-05 08:03:50|7037.3|7034.5|7038.9|7036.1|7038.9|7036.1|7036.4|7033.6|150
1628150640000|2021-08-05 08:04:00|7038.4|7035.6|7038.8|7036|7038.8|7036|7036.6|7033.8|42
1628150650000|2021-08-05 08:04:10|7038.9|7036.1|7037.3|7034.5|7038.9|7036.1|7037.3|7034.5|10
1628150660000|2021-08-05 08:04:20|7037.4|7034.6|7039.6|7036.8|7041.3|7038.5|7037.4|7034.6|108
1628150670000|2021-08-05 08:04:30|7039.3|7036.5|7037.3|7034.5|7039.3|7036.5|7037.3|7034.5|127
1628150680000|2021-08-05 08:04:40|7036.9|7034.1|7034.3|7031.5|7037.3|7034.5|7033.9|7031.1|106
1628150690000|2021-08-05 08:04:50|7033.4|7030.6|7032.3|7029.5|7033.9|7031.1|7032.3|7029.5|9
1628150700000|2021-08-05 08:05:00|7031.5|7028.7|7032.8|7030|7033.3|7030.5|7031.3|7028.5|37
1628150710000|2021-08-05 08:05:10|7032.9|7030.1|7033.3|7030.5|7033.3|7030.5|7031.4|7028.6|40
1628150720000|2021-08-05 08:05:20|7032.4|7029.6|7033.9|7031.1|7035|7031.6|7032.4|7029.6|50
1628150730000|2021-08-05 08:05:30|7033.4|7030.6|7035.3|7032.5|7035.3|7032.5|7033.4|7030.6|1
1628150740000|2021-08-05 08:05:40|7034.5|7031.7|7035.3|7032.5|7035.3|7032.5|7033.4|7030.6|3
1628150750000|2021-08-05 08:05:50|7035.1|7032.3|7032.8|7030|7035.1|7032.3|7032.4|7029.6|7
1628150760000|2021-08-05 08:06:00|7032.9|7030.1|7033.3|7030.5|7034.1|7031.3|7032.4|7029.6|18
1628150770000|2021-08-05 08:06:10|7034.9|7032.1|7035.5|7032.7|7037.3|7034.5|7034.9|7032.1|123
1628150780000|2021-08-05 08:06:20|7035.3|7032.5|7035.3|7032.5|7036.3|7033.5|7035.3|7032.5|9
1628150790000|2021-08-05 08:06:30|||||||||38
1628150800000|2021-08-05 08:06:40|7035.4|7032.6|7035.3|7032.5|7036.9|7034.1|7035.3|7032.5|10
1628150810000|2021-08-05 08:06:50|7035.6|7032.8|7036.3|7033.5|7036.3|7033.5|7034.8|7032|3
1628150820000|2021-08-05 08:07:00|7036.6|7033.8|7036.3|7033.5|7037.3|7034.5|7036.3|7033.5|10
1628150830000|2021-08-05 08:07:10|7036.6|7033.8|7037.3|7034.5|7037.3|7034.5|7036.6|7033.8|1
1628150840000|2021-08-05 08:07:20|7038.1|7035.3|7038.3|7035.5|7039.3|7036.5|7038.1|7035.3|19
1628150850000|2021-08-05 08:07:30|7038.6|7035.8|7036.6|7033.8|7038.6|7035.8|7036.6|7033.8|43
1628150860000|2021-08-05 08:07:40|7036.3|7033.5|7031.4|7028.6|7036.3|7033.5|7031.4|7028.6|39
1628150870000|2021-08-05 08:07:50|7031.3|7028.5|7028.3|7025.5|7031.3|7028.5|7025.9|7023.1|125
1628150880000|2021-08-05 08:08:00|7028.6|7025.8|7029.8|7027|7029.8|7027|7026.9|7024.1|13
1628150890000|2021-08-05 08:08:10|7029.3|7026.5|7030.3|7027.5|7031.3|7028.5|7029.3|7026.5|11
1628150900000|2021-08-05 08:08:20|7031|7028.2|7032.3|7029.5|7032.3|7029.5|7031|7028.2|5
1628150910000|2021-08-05 08:08:30|||||||||33
1628150920000|2021-08-05 08:08:40|7032.8|7030|7033.3|7030.5|7034.3|7031.5|7032.8|7030|16
1628150930000|2021-08-05 08:08:50|7033.6|7030.8|7035.3|7032.5|7035.9|7033.1|7033.6|7030.8|32
1628150940000|2021-08-05 08:09:00|||||||||62
1628150950000|2021-08-05 08:09:10|||||||||114
1628150960000|2021-08-05 08:09:20|7035.4|7032.6|7035.3|7032.5|7035.4|7032.6|7035.3|7032.5|70
1628150970000|2021-08-05 08:09:30|7034.9|7032.1|7033.3|7030.5|7034.9|7032.1|7032.6|7029.8|46
1628150980000|2021-08-05 08:09:40|7032.9|7030.1|7032.9|7030.1|7033.3|7030.5|7032.3|7029.5|8
1628150990000|2021-08-05 08:09:50|7033.4|7030.6|7032.9|7030.1|7033.8|7031|7032.9|7030.1|8
1628151000000|2021-08-05 08:10:00|7033.3|7030.5|7033.9|7031.1|7034.3|7031.5|7033.3|7030.5|7
1628151010000|2021-08-05 08:10:10|7035.3|7032.5|7033.4|7030.6|7035.3|7032.5|7032.4|7029.6|13
1628151020000|2021-08-05 08:10:20|7033.3|7030.5|7033.4|7030.6|7033.4|7030.6|7032.9|7030.1|4
1628151030000|2021-08-05 08:10:30|7032.9|7030.1|7032.3|7029.5|7032.9|7030.1|7032.3|7029.5|20
1628151040000|2021-08-05 08:10:40|7032.4|7029.6|7028.9|7026.1|7032.4|7029.6|7028.9|7026.1|22
1628151050000|2021-08-05 08:10:50|7028.3|7025.5|7028.3|7025.5|7029.9|7027.1|7028.3|7025.5|31
1628151060000|2021-08-05 08:11:00|7028.1|7025.3|7027.4|7024.6|7029.3|7026.5|7027.4|7024.6|26
1628151070000|2021-08-05 08:11:10|7028.1|7025.3|7028.9|7026.1|7029.3|7026.5|7028.1|7025.3|3
1628151080000|2021-08-05 08:11:20|7028.3|7025.5|7029.3|7026.5|7029.3|7026.5|7028.3|7025.5|20
1628151090000|2021-08-05 08:11:30|7030.3|7027.5|7029.3|7026.5|7030.3|7027.5|7029.3|7026.5|29
1628151100000|2021-08-05 08:11:40|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|7029.4|7026.6|6
1628151110000|2021-08-05 08:11:50|7029.9|7027.1|7029.4|7026.6|7030.3|7027.5|7029.4|7026.6|4
1628151120000|2021-08-05 08:12:00|7029.3|7026.5|7029.9|7027.1|7030.4|7027.6|7029.3|7026.5|7
1628151130000|2021-08-05 08:12:10|7030.3|7027.5|7029.9|7027.1|7030.4|7027.6|7029.5|7026.7|66
1628151140000|2021-08-05 08:12:20|7030.5|7027.7|7022.5|7019.7|7030.5|7027.7|7022.5|7019.7|223
1628151150000|2021-08-05 08:12:30|7023.3|7020.5|7023.5|7020.7|7023.5|7020.7|7023.3|7020.5|47
1628151160000|2021-08-05 08:12:40|7022.7|7019.9|7023.5|7020.7|7024.5|7021.7|7022.7|7019.9|53
1628151170000|2021-08-05 08:12:50|7023.6|7020.8|7024.5|7021.7|7024.9|7022.1|7023.6|7020.8|21
1628151180000|2021-08-05 08:13:00|7023.9|7021.1|7022.5|7019.7|7023.9|7021.1|7022.5|7019.7|11
1628151190000|2021-08-05 08:13:10|||||||||6
1628151200000|2021-08-05 08:13:20|7021.4|7018.6|7021|7018.2|7021.5|7018.7|7019.5|7016.7|43
1628151210000|2021-08-05 08:13:30|7020.6|7017.8|7019.9|7017.1|7020.6|7017.8|7019.5|7016.7|14
1628151220000|2021-08-05 08:13:40|7019.5|7016.7|7021.6|7018.8|7021.6|7018.8|7019.5|7016.7|8
1628151230000|2021-08-05 08:13:50|7022.1|7019.3|7021.1|7018.3|7022.1|7019.3|7020.5|7017.7|18
1628151240000|2021-08-05 08:14:00|7020.7|7017.9|7021.5|7018.7|7021.5|7018.7|7020.7|7017.9|10
1628151250000|2021-08-05 08:14:10|7021.1|7018.3|7019.5|7016.7|7021.1|7018.3|7019.5|7016.7|37
1628151260000|2021-08-05 08:14:20|7020.1|7017.3|7019|7016.2|7020.1|7017.3|7019|7016.2|6
1628151270000|2021-08-05 08:14:30|7019.1|7016.3|7019.5|7016.7|7019.5|7016.7|7019.1|7016.3|6
1628151280000|2021-08-05 08:14:40|7020.5|7017.7|7020|7017.2|7020.5|7017.7|7020|7017.2|4
1628151290000|2021-08-05 08:14:50|7020.5|7017.7|7020.1|7017.3|7021.5|7018.7|7020.1|7017.3|18
1628151300000|2021-08-05 08:15:00|7019.5|7016.7|7018.6|7015.8|7019.5|7016.7|7018.6|7015.8|23
1628151310000|2021-08-05 08:15:10|7019|7016.2|7019.4|7016.6|7019.4|7016.6|7018.6|7015.8|7
1628151320000|2021-08-05 08:15:20|7019.6|7016.8|7019|7016.2|7020.4|7017.6|7018.6|7015.8|27
1628151330000|2021-08-05 08:15:30|7019.5|7016.7|7019.5|7016.7|7020.1|7017.3|7019.1|7016.3|21
1628151340000|2021-08-05 08:15:40|7020.1|7017.3|7020.5|7017.7|7020.5|7017.7|7020.1|7017.3|11
1628151350000|2021-08-05 08:15:50|7020.6|7017.8|7019.5|7016.7|7020.6|7017.8|7018.6|7015.8|19
1628151360000|2021-08-05 08:16:00|7019.9|7017.1|7024.5|7021.7|7024.5|7021.7|7019.9|7017.1|65
1628151370000|2021-08-05 08:16:10|7024|7021.2|7023.5|7020.7|7024.1|7021.3|7023.5|7020.7|69
1628151380000|2021-08-05 08:16:20|7023.6|7020.8|7023.1|7020.3|7024.5|7021.7|7023.1|7020.3|13
1628151390000|2021-08-05 08:16:30|7022.7|7019.9|7022.5|7019.7|7022.7|7019.9|7022.1|7019.3|4
1628151400000|2021-08-05 08:16:40|7021.5|7018.7|7022.5|7019.7|7022.5|7019.7|7021.5|7018.7|22
1628151410000|2021-08-05 08:16:50|7022.1|7019.3|7020.7|7017.9|7022.6|7019.8|7020.7|7017.9|13
1628151420000|2021-08-05 08:17:00|7020.5|7017.7|7020.1|7017.3|7020.5|7017.7|7018.6|7015.8|51
1628151430000|2021-08-05 08:17:10|7020.9|7018.1|7020.1|7017.3|7020.9|7018.1|7019.5|7016.7|28
1628151440000|2021-08-05 08:17:20|7019.9|7017.1|7020.5|7017.7|7020.5|7017.7|7019.9|7017.1|5
1628151450000|2021-08-05 08:17:30|7019.7|7016.9|7019|7016.2|7019.9|7017.1|7018.6|7015.8|15
1628151460000|2021-08-05 08:17:40|7019.1|7016.3|7019.5|7016.7|7019.9|7017.1|7019.1|7016.3|16
1628151470000|2021-08-05 08:17:50|||||||||6
1628151480000|2021-08-05 08:18:00|7019|7016.2|7016.9|7014.1|7019.1|7016.3|7016.5|7013.7|138
1628151490000|2021-08-05 08:18:10|7016.5|7013.7|7016.1|7013.3|7016.5|7013.7|7014.5|7011.7|27
1628151500000|2021-08-05 08:18:20|7016.5|7013.7|7015.5|7012.7|7016.5|7013.7|7015.5|7012.7|6
1628151510000|2021-08-05 08:18:30|7015.6|7012.8|7015.5|7012.7|7016.5|7013.7|7015.5|7012.7|42
1628151520000|2021-08-05 08:18:40|7015.6|7012.8|7017.1|7014.3|7017.5|7014.7|7015.6|7012.8|37
1628151530000|2021-08-05 08:18:50|7018.6|7015.8|7016.6|7013.8|7019|7016.2|7016.6|7013.8|111
1628151540000|2021-08-05 08:19:00|7017.5|7014.7|7019.5|7016.7|7019.5|7016.7|7017.1|7014.3|25
1628151550000|2021-08-05 08:19:10|7019.1|7016.3|7018.6|7015.8|7019.5|7016.7|7018.6|7015.8|20
1628151560000|2021-08-05 08:19:20|7017.8|7015|7017.1|7014.3|7017.8|7015|7017.1|7014.3|220
1628151570000|2021-08-05 08:19:30|7017.6|7014.8|7018.6|7015.8|7018.6|7015.8|7017.6|7014.8|12
1628151580000|2021-08-05 08:19:40|7018.2|7015.4|7018.6|7015.8|7018.6|7015.8|7017.6|7014.8|69
1628151590000|2021-08-05 08:19:50|7017.8|7015|7017.6|7014.8|7018.4|7015.6|7016.6|7013.8|111
1628151600000|2021-08-05 08:20:00|7016.6|7013.8|7017.1|7014.3|7017.1|7014.3|7016.6|7013.8|9
1628151610000|2021-08-05 08:20:10|7017|7014.2|7016.6|7013.8|7017|7014.2|7016.1|7013.3|16
1628151620000|2021-08-05 08:20:20|7016.1|7013.3|7017.5|7014.7|7017.5|7014.7|7015.6|7012.8|36
1628151630000|2021-08-05 08:20:30|7017.6|7014.8|7018.5|7015.7|7018.5|7015.7|7017.6|7014.8|13
1628151640000|2021-08-05 08:20:40|7018.6|7015.8|7017.6|7014.8|7018.6|7015.8|7017.6|7014.8|31
1628151650000|2021-08-05 08:20:50|7017.5|7014.7|7016.5|7013.7|7017.5|7014.7|7016.5|7013.7|4
1628151660000|2021-08-05 08:21:00|7016.6|7013.8|7017.1|7014.3|7017.5|7014.7|7016.5|7013.7|7
1628151670000|2021-08-05 08:21:10|7016.7|7013.9|7016.6|7013.8|7016.7|7013.9|7016.5|7013.7|0
1628151680000|2021-08-05 08:21:20|7016.5|7013.7|7017.6|7014.8|7017.6|7014.8|7015.5|7012.7|15
1628151690000|2021-08-05 08:21:30|7017.5|7014.7|7017|7014.2|7017.5|7014.7|7016.5|7013.7|23
1628151700000|2021-08-05 08:21:40|7017.1|7014.3|7018.5|7015.7|7018.5|7015.7|7017.1|7014.3|17
1628151710000|2021-08-05 08:21:50|7019.5|7016.7|7018.5|7015.7|7019.6|7016.8|7018.5|7015.7|6
1628151720000|2021-08-05 08:22:00|7017.5|7014.7|7016.9|7014.1|7017.5|7014.7|7016.5|7013.7|15
1628151730000|2021-08-05 08:22:10|7016.6|7013.8|7016.1|7013.3|7017.1|7014.3|7016.1|7013.3|7
1628151740000|2021-08-05 08:22:20|7016.5|7013.7|7017.1|7014.3|7017.5|7014.7|7016.5|7013.7|13
1628151750000|2021-08-05 08:22:30|7016.5|7013.7|7015.5|7012.7|7016.5|7013.7|7015.5|7012.7|3
1628151760000|2021-08-05 08:22:40|7014.6|7011.8|7015|7012.2|7015|7012.2|7014.5|7011.7|51
1628151770000|2021-08-05 08:22:50|7014.5|7011.7|7014.1|7011.3|7014.5|7011.7|7014|7011.2|2
1628151780000|2021-08-05 08:23:00|7014.5|7011.7|7013.5|7010.7|7014.5|7011.7|7013.5|7010.7|3
1628151790000|2021-08-05 08:23:10|7012.5|7009.7|7008.1|7005.3|7012.5|7009.7|7007.6|7004.8|136
1628151800000|2021-08-05 08:23:20|7008.5|7005.7|7008.1|7005.3|7008.5|7005.7|7007.6|7004.8|32
1628151810000|2021-08-05 08:23:30|7008.9|7006.1|7008.5|7005.7|7009.6|7006.8|7008.1|7005.3|56
1628151820000|2021-08-05 08:23:40|7008.1|7005.3|7008.5|7005.7|7009.1|7006.3|7008.1|7005.3|8
1628151830000|2021-08-05 08:23:50|7009|7006.2|7009.1|7006.3|7010.5|7007.7|7009|7006.2|43
1628151840000|2021-08-05 08:24:00|7009.5|7006.7|7012.1|7009.3|7012.9|7010.1|7009.5|7006.7|113
1628151850000|2021-08-05 08:24:10|7012|7009.2|7009.1|7006.3|7012|7009.2|7009.1|7006.3|41
1628151860000|2021-08-05 08:24:20|7009.5|7006.7|7007.1|7004.3|7010.1|7007.3|7006.5|7003.7|130
1628151870000|2021-08-05 08:24:30|7007.5|7004.7|7007|7004.2|7007.5|7004.7|7006.5|7003.7|14
1628151880000|2021-08-05 08:24:40|7007.1|7004.3|7008.5|7005.7|7008.5|7005.7|7006.5|7003.7|101
1628151890000|2021-08-05 08:24:50|7008.1|7005.3|7006.5|7003.7|7008.1|7005.3|7006.5|7003.7|27
1628151900000|2021-08-05 08:25:00|7006|7003.2|7007.5|7004.7|7007.5|7004.7|7005.5|7002.7|8
1628151910000|2021-08-05 08:25:10|7007.9|7005.1|7007.5|7004.7|7007.9|7005.1|7007.5|7004.7|12
1628151920000|2021-08-05 08:25:20|7009|7006.2|7010|7007.2|7010.1|7007.3|7009|7006.2|30
1628151930000|2021-08-05 08:25:30|7010.1|7007.3|7008.5|7005.7|7010.5|7007.7|7008.5|7005.7|47
1628151940000|2021-08-05 08:25:40|7008.9|7006.1|7010.1|7007.3|7010.5|7007.7|7008.9|7006.1|14
1628151950000|2021-08-05 08:25:50|7010|7007.2|7008.1|7005.3|7010|7007.2|7007.5|7004.7|83
1628151960000|2021-08-05 08:26:00|7008.5|7005.7|7008.1|7005.3|7010.5|7007.7|7008.1|7005.3|43
1628151970000|2021-08-05 08:26:10|7007.6|7004.8|7008.9|7006.1|7008.9|7006.1|7006.1|7003.3|96
1628151980000|2021-08-05 08:26:20|7009.5|7006.7|7007.5|7004.7|7010.1|7007.3|7007.5|7004.7|97
1628151990000|2021-08-05 08:26:30|7007.1|7004.3|7008.5|7005.7|7009.5|7006.7|7007.1|7004.3|93
1628152000000|2021-08-05 08:26:40|7008.1|7005.3|7006.9|7004.1|7008.1|7005.3|7006.5|7003.7|34
1628152010000|2021-08-05 08:26:50|7006.5|7003.7|7004.4|7001.6|7006.5|7003.7|7003.5|7000.7|61
1628152020000|2021-08-05 08:27:00|7004.2|7001.4|7004.4|7001.6|7004.4|7001.6|7003.5|7000.7|43
1628152030000|2021-08-05 08:27:10|7004|7001.2|7002.5|6999.7|7004|7001.2|7002.5|6999.7|111
1628152040000|2021-08-05 08:27:20|7002.9|7000.1|7004.5|7001.7|7004.5|7001.7|7002.5|6999.7|100
1628152050000|2021-08-05 08:27:30|7005.4|7002.6|7006.5|7003.7|7007.2|7004.4|7004.5|7001.7|73
1628152060000|2021-08-05 08:27:40|7005.9|7003.1|7005.5|7002.7|7006.5|7003.7|7005.1|7002.3|49
1628152070000|2021-08-05 08:27:50|7005.2|7002.4|7004.9|7002.1|7005.2|7002.4|7004.5|7001.7|47
1628152080000|2021-08-05 08:28:00|7005.9|7003.1|7006.4|7003.6|7007.5|7004.7|7005.9|7003.1|118
1628152090000|2021-08-05 08:28:10|7005.5|7002.7|7004.5|7001.7|7005.5|7002.7|7004.5|7001.7|72
1628152100000|2021-08-05 08:28:20|7004.4|7001.6|7001.6|6998.8|7004.5|7001.7|7001.6|6998.8|97
1628152110000|2021-08-05 08:28:30|7002.4|6999.6|7000.5|6997.7|7002.5|6999.7|7000.1|6997.3|61
1628152120000|2021-08-05 08:28:40|7000.4|6997.6|7001|6998.2|7001.9|6999.1|6999.9|6997.1|273
1628152130000|2021-08-05 08:28:50|7000.5|6997.7|6995.5|6992.7|7000.5|6997.7|6993.5|6990.7|562
1628152140000|2021-08-05 08:29:00|6995.2|6992.4|6992.5|6989.7|6995.2|6992.4|6992.5|6989.7|790
1628152150000|2021-08-05 08:29:10|6992.1|6989.3|6990.1|6987.3|6992.5|6989.7|6988.1|6985.3|600
1628152160000|2021-08-05 08:29:20|6989.7|6986.9|6990.5|6987.7|6991.5|6988.7|6988.5|6985.7|330
1628152170000|2021-08-05 08:29:30|6990.6|6987.8|6990.5|6987.7|6993.2|6990.3|6988.1|6985.3|283
1628152180000|2021-08-05 08:29:40|6991.5|6988.7|6989.7|6986.9|6991.5|6988.7|6988.5|6985.7|525
1628152190000|2021-08-05 08:29:50|6989.5|6986.7|6986.6|6983.8|6990.5|6987.7|6986.5|6983.7|552
1628152200000|2021-08-05 08:30:00|6987|6984.2|6987.6|6984.8|6992.5|6989.7|6986.5|6983.7|633
1628152210000|2021-08-05 08:30:10|6989.3|6986.5|6990.5|6987.7|6990.6|6987.8|6989|6986.2|190
1628152220000|2021-08-05 08:30:20|6990.7|6987.9|6994.6|6991.8|6995.5|6992.7|6990.7|6987.9|221
1628152230000|2021-08-05 08:30:30|6994.5|6991.7|6996.2|6993.4|6996.2|6993.4|6993.5|6990.7|331
1628152240000|2021-08-05 08:30:40|6996.3|6993.5|6991.6|6988.8|6996.3|6993.5|6991.6|6988.8|228
1628152250000|2021-08-05 08:30:50|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6989.5|6986.7|162
1628152260000|2021-08-05 08:31:00|6990.2|6987.4|6991.5|6988.7|6993.3|6990.5|6989.3|6986.5|340
1628152270000|2021-08-05 08:31:10|6992.5|6989.7|6990.3|6987.5|6992.5|6989.7|6989.5|6986.7|155
1628152280000|2021-08-05 08:31:20|6989.8|6987|6992.5|6989.7|6992.5|6989.7|6989.8|6987|136
1628152290000|2021-08-05 08:31:30|6992.3|6989.5|6990.5|6987.7|6992.5|6989.7|6990.5|6987.7|148
1628152300000|2021-08-05 08:31:40|6991.5|6988.7|6990.8|6988|6991.5|6988.7|6989.6|6986.8|80
1628152310000|2021-08-05 08:31:50|6990.2|6986.2|6990.5|6987.7|6990.5|6987.7|6989.5|6986.2|145
1628152320000|2021-08-05 08:32:00|6991|6988.2|6990.5|6987.7|6992.5|6989.7|6990.5|6987.7|62
1628152330000|2021-08-05 08:32:10|6989.7|6986.9|6988.3|6985.5|6990|6987.2|6988|6985.2|176
1628152340000|2021-08-05 08:32:20|6987.5|6984.7|6989.5|6986.7|6989.5|6986.7|6987.5|6984.7|91
1628152350000|2021-08-05 08:32:30|6988.8|6986|6991.6|6988.8|6992.5|6989.7|6988.8|6986|90
1628152360000|2021-08-05 08:32:40|6991.5|6988.7|6991.8|6989|6992.5|6989.7|6991.5|6988.7|94
1628152370000|2021-08-05 08:32:50|6991.5|6988.7|6990.7|6987.9|6992.5|6989.7|6990.7|6987.9|56
1628152380000|2021-08-05 08:33:00|6990.5|6987.7|6990.5|6987.7|6992.6|6989.8|6990.5|6987.7|128
1628152390000|2021-08-05 08:33:10|6990.6|6987.8|6992.6|6989.8|6992.6|6989.8|6990.6|6987.8|72
1628152400000|2021-08-05 08:33:20|6992.5|6989.7|6994.3|6991.5|6994.3|6991.5|6992.5|6989.7|51
1628152410000|2021-08-05 08:33:30|6993.6|6990.8|6995.5|6992.7|6995.5|6992.7|6993.5|6990.7|152
1628152420000|2021-08-05 08:33:40|6994.7|6991.9|6992.6|6989.8|6995.1|6992.3|6992.6|6989.8|30
1628152430000|2021-08-05 08:33:50|6992.5|6989.7|6991.7|6988.9|6992.5|6989.7|6990.6|6987.8|176
1628152440000|2021-08-05 08:34:00|6991.5|6988.7|6993.1|6990.3|6993.5|6990.7|6991.1|6988.3|25
1628152450000|2021-08-05 08:34:10|6992.6|6989.8|6993.2|6990.4|6994.8|6992|6992.6|6989.8|104
1628152460000|2021-08-05 08:34:20|6992.5|6989.7|6995.3|6992.5|6995.5|6992.7|6992.5|6989.7|63
1628152470000|2021-08-05 08:34:30|6995.5|6992.7|6993.5|6990.7|6995.5|6992.7|6993.5|6990.7|319
1628152480000|2021-08-05 08:34:40|6993.1|6990.3|6994.7|6991.9|6994.7|6991.9|6993.1|6990.3|106
1628152490000|2021-08-05 08:34:50|6994.8|6992|6994.8|6992|6994.8|6992|6994.3|6991.5|14
1628152500000|2021-08-05 08:35:00|6994.5|6991.7|6993.3|6990.5|6994.5|6991.7|6992.6|6989.8|34
1628152510000|2021-08-05 08:35:10|6993.5|6990.7|6992.7|6989.9|6993.8|6991|6992.2|6989.4|54
1628152520000|2021-08-05 08:35:20|6992.2|6989.4|6992.2|6989.4|6993.3|6990.5|6991.8|6989|25
1628152530000|2021-08-05 08:35:30|6992.5|6989.7|6993.5|6990.7|6993.8|6991|6991.5|6988.7|55
1628152540000|2021-08-05 08:35:40|6993.3|6990.5|6993|6990.2|6993.3|6990.5|6992.5|6989.7|5
1628152550000|2021-08-05 08:35:50|6993.5|6990.7|6992.8|6990|6993.5|6990.7|6992.5|6989.7|14
1628152560000|2021-08-05 08:36:00|6992.5|6989.7|6988.5|6985.7|6992.5|6989.7|6987.9|6985.1|126
1628152570000|2021-08-05 08:36:10|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|28
1628152580000|2021-08-05 08:36:20|6988.5|6985.7|6989|6986.2|6989|6986.2|6987.6|6984.8|33
1628152590000|2021-08-05 08:36:30|6989.1|6986.3|6989.5|6986.7|6989.5|6986.7|6989.1|6986.3|0
1628152600000|2021-08-05 08:36:40|6989.8|6987|6991.5|6988.7|6991.5|6988.7|6989.8|6987|16
1628152610000|2021-08-05 08:36:50|6990.8|6988|6990.1|6987.3|6990.8|6988|6990.1|6987.3|5
1628152620000|2021-08-05 08:37:00|6990|6987.2|6991.2|6988.4|6991.2|6988.4|6989.7|6986.9|37
1628152630000|2021-08-05 08:37:10|6991.5|6988.7|6991|6988.2|6991.6|6988.8|6990.6|6987.8|39
1628152640000|2021-08-05 08:37:20|6991.5|6988.7|6990.5|6987.7|6991.5|6988.7|6990.5|6987.7|2
1628152650000|2021-08-05 08:37:30|6991.5|6988.7|6992.3|6989.5|6992.3|6989.5|6991.5|6988.7|10
1628152660000|2021-08-05 08:37:40|6991.5|6988.7|6991.1|6988.3|6991.5|6988.7|6991.1|6988.3|2
1628152670000|2021-08-05 08:37:50|6990.7|6987.9|6990.8|6988|6990.8|6988|6990.5|6987.7|0
1628152680000|2021-08-05 08:38:00|6991|6988.2|6990.3|6987.5|6991|6988.2|6990.3|6987.5|59
1628152690000|2021-08-05 08:38:10|6990.5|6987.7|6992.3|6989.5|6992.3|6989.5|6990.5|6987.7|20
1628152700000|2021-08-05 08:38:20|6992.5|6989.7|6992.8|6990|6992.8|6990|6992.5|6989.7|8
1628152710000|2021-08-05 08:38:30|6993.3|6990.5|6993.5|6990.7|6993.5|6990.7|6993.3|6990.5|6
1628152720000|2021-08-05 08:38:40|||||||||12
1628152730000|2021-08-05 08:38:50|6992.7|6989.9|6992.5|6989.7|6992.8|6990|6992.3|6989.5|26
1628152740000|2021-08-05 08:39:00|||||||||16
1628152750000|2021-08-05 08:39:10|6992.7|6989.9|6991.8|6989|6993.5|6990.7|6991.6|6988.8|42
1628152760000|2021-08-05 08:39:20|6992|6989.2|6990.5|6987.7|6992|6989.2|6990.5|6987.7|16
1628152770000|2021-08-05 08:39:30|6990.3|6987.5|6990.3|6987.5|6990.5|6987.7|6990.3|6987.5|48
1628152780000|2021-08-05 08:39:40|6991.2|6988.4|6991.3|6988.5|6991.5|6988.7|6991.2|6988.4|14
1628152790000|2021-08-05 08:39:50|6991.6|6988.8|6992.3|6989.5|6992.8|6990|6991.6|6988.8|22
1628152800000|2021-08-05 08:40:00|6992.5|6989.7|6991.7|6988.9|6992.5|6989.7|6991.2|6988.4|46
1628152810000|2021-08-05 08:40:10|6992.2|6989.4|6990.2|6987.4|6992.2|6989.4|6989.3|6986.5|90
1628152820000|2021-08-05 08:40:20|6990.3|6987.5|6992.2|6989.4|6992.2|6989.4|6990.3|6987.5|22
1628152830000|2021-08-05 08:40:30|||||||||16
1628152840000|2021-08-05 08:40:40|6992.8|6990|6994.2|6991.4|6994.2|6991.4|6992.8|6990|31
1628152850000|2021-08-05 08:40:50|6995.2|6992.4|6996.2|6993.4|6996.6|6993.8|6995.2|6992.4|52
1628152860000|2021-08-05 08:41:00|6996.6|6993.8|7010.6|7007.8|7011.2|7008.4|6996.6|6993.8|247
1628152870000|2021-08-05 08:41:10|7009.5|7006.7|7006.2|7003.4|7009.7|7006.9|7006.2|7003.4|33
1628152880000|2021-08-05 08:41:20|7006.7|7003.9|7000.2|6997.4|7008.7|7005.9|6999.2|6996.4|245
1628152890000|2021-08-05 08:41:30|6999.2|6996.4|7000.7|6997.9|7000.7|6997.9|6998.8|6996|13
1628152900000|2021-08-05 08:41:40|7001.2|6998.4|6999.2|6996.4|7001.2|6998.4|6998.2|6995.4|16
1628152910000|2021-08-05 08:41:50|6999.8|6997|7001.7|6998.9|7001.7|6998.9|6999.8|6997|15
1628152920000|2021-08-05 08:42:00|7001.3|6998.5|7000.8|6998|7002.3|6999.5|7000.2|6997.4|28
1628152930000|2021-08-05 08:42:10|7001.6|6998.8|7000.8|6998|7002.2|6999.4|6999.8|6997|22
1628152940000|2021-08-05 08:42:20|7000.2|6997.4|7000.2|6997.4|7000.6|6997.8|7000.2|6997.4|0
1628152950000|2021-08-05 08:42:30|7000|6997.2|6998.6|6995.8|7000|6997.2|6998.2|6995.4|6
1628152960000|2021-08-05 08:42:40|6998.2|6995.4|6998.6|6995.8|6998.6|6995.8|6998.2|6995.4|0
1628152970000|2021-08-05 08:42:50|6998.2|6995.4|7002.2|6999.4|7002.2|6999.4|6998.2|6995.4|122
1628152980000|2021-08-05 08:43:00|7001.6|6998.8|6997.8|6995|7002.6|6999.8|6997.8|6995|283
1628152990000|2021-08-05 08:43:10|6998.6|6995.8|6999.2|6996.4|6999.2|6996.4|6998.6|6995.8|14
1628153000000|2021-08-05 08:43:20|6999.8|6997|7001.2|6998.4|7001.2|6998.4|6999.2|6996.4|11
1628153010000|2021-08-05 08:43:30|7002.1|6999.3|7001.2|6998.4|7002.2|6999.4|7001.2|6998.4|21
1628153020000|2021-08-05 08:43:40|7000.8|6998|7000.2|6997.4|7000.8|6998|7000.2|6997.4|22
1628153030000|2021-08-05 08:43:50|7000.3|6997.5|7001.2|6998.4|7001.2|6998.4|7000.2|6997.4|10
1628153040000|2021-08-05 08:44:00|7001.3|6998.5|7002.2|6999.4|7002.2|6999.4|7001.3|6998.5|11
1628153050000|2021-08-05 08:44:10|7001.9|6999.1|7001|6998.2|7001.9|6999.1|7000.2|6997.4|63
1628153060000|2021-08-05 08:44:20|7001.2|6998.4|7002.2|6999.4|7002.2|6999.4|7001.2|6998.4|22
1628153070000|2021-08-05 08:44:30|7002.3|6999.5|6999.2|6996.4|7002.3|6999.5|6998.8|6996|99
1628153080000|2021-08-05 08:44:40|||||||||1
1628153090000|2021-08-05 08:44:50|6998.8|6996|6997.7|6994.9|6998.8|6996|6997.3|6994.5|50
1628153100000|2021-08-05 08:45:00|6997.6|6994.8|6999|6996.2|6999|6996.2|6997.6|6994.8|10
1628153110000|2021-08-05 08:45:10|6999.2|6996.4|6997.8|6995|6999.8|6997|6997.8|6995|11
1628153120000|2021-08-05 08:45:20|6997.6|6994.8|6999.8|6997|6999.8|6997|6997.6|6994.8|11
1628153130000|2021-08-05 08:45:30|7000.2|6997.4|7001.6|6998.8|7001.6|6998.8|7000.2|6997.4|16
1628153140000|2021-08-05 08:45:40|7001.4|6998.6|7001.2|6998.4|7001.8|6999|7001.2|6998.4|10
1628153150000|2021-08-05 08:45:50|7001.3|6998.5|7002.2|6999.4|7002.2|6999.4|7001.3|6998.5|2
1628153160000|2021-08-05 08:46:00|7001.2|6998.4|7001.2|6998.4|7001.2|6998.4|7001.2|6998.4|11
1628153170000|2021-08-05 08:46:10|7000.2|6997.4|7001.7|6998.9|7002.2|6999.4|7000.2|6997.4|13
1628153180000|2021-08-05 08:46:20|7001.2|6998.4|7002.2|6999.4|7002.2|6999.4|7001.2|6998.4|3
1628153190000|2021-08-05 08:46:30|7001.4|6998.6|7000.8|6998|7001.4|6998.6|7000.2|6997.4|23
1628153200000|2021-08-05 08:46:40|7001.2|6998.4|7002.2|6999.4|7002.2|6999.4|7001.2|6998.4|15
1628153210000|2021-08-05 08:46:50|7002.7|6999.9|7003.2|7000.4|7003.2|7000.4|7002.7|6999.9|14
1628153220000|2021-08-05 08:47:00|7004.1|7001.3|7002.7|6999.9|7004.2|7001.4|7002.7|6999.9|18
1628153230000|2021-08-05 08:47:10|7002.8|7000|7010.1|7007.3|7011|7008.2|7002.8|7000|2377
1628153240000|2021-08-05 08:47:20|7009.9|7007.1|7007.6|7004.8|7010.9|7008.1|7007.6|7004.8|90
1628153250000|2021-08-05 08:47:30|7007.5|7004.7|7011|7008.2|7011|7008.2|7007.5|7004.7|124
1628153260000|2021-08-05 08:47:40|7012|7009.2|7013|7010.2|7013.9|7011.1|7011.5|7008.7|33
1628153270000|2021-08-05 08:47:50|7013.4|7010.6|7016.4|7013.6|7016.9|7014.1|7013|7010.2|96
1628153280000|2021-08-05 08:48:00|7017|7014.2|7019|7016.2|7019|7016.2|7015.9|7013.1|299
1628153290000|2021-08-05 08:48:10|7019.8|7017|7018.9|7016.1|7019.9|7017.1|7017.6|7014.8|166
1628153300000|2021-08-05 08:48:20|7019|7016.2|7020.5|7017.7|7020.5|7017.7|7019|7016.2|96
1628153310000|2021-08-05 08:48:30|7020.6|7017.8|7020|7017.2|7021|7018.2|7020|7017.2|30
1628153320000|2021-08-05 08:48:40|7019.9|7017.1|7017.6|7014.8|7019.9|7017.1|7017.6|7014.8|12
1628153330000|2021-08-05 08:48:50|7018|7015.2|7018|7015.2|7019|7016.2|7018|7015.2|14
1628153340000|2021-08-05 08:49:00|7017.6|7014.8|7014|7011.2|7018|7015.2|7014|7011.2|111
1628153350000|2021-08-05 08:49:10|7014.2|7011.4|7017|7014.2|7017|7014.2|7014.2|7011.4|43
1628153360000|2021-08-05 08:49:20|7018|7015.2|7018|7015.2|7018|7015.2|7018|7015.2|5
1628153370000|2021-08-05 08:49:30|7018.5|7015.7|7019|7016.2|7019|7016.2|7018.5|7015.7|3
1628153380000|2021-08-05 08:49:40|7020|7017.2|7018|7015.2|7020|7017.2|7018|7015.2|71
1628153390000|2021-08-05 08:49:50|7016.8|7014|7017|7014.2|7017.4|7014.6|7016.6|7013.8|36
1628153400000|2021-08-05 08:50:00|7016.6|7013.8|7018.4|7015.6|7018.4|7015.6|7016.5|7013.7|33
1628153410000|2021-08-05 08:50:10|7018|7015.2|7019.4|7016.6|7021|7018.2|7018|7015.2|130
1628153420000|2021-08-05 08:50:20|7019.6|7016.8|7019|7016.2|7020.6|7017.8|7019|7016.2|171
1628153430000|2021-08-05 08:50:30|7018.5|7015.7|7018.9|7016.1|7018.9|7016.1|7018.5|7015.7|3
1628153440000|2021-08-05 08:50:40|7018.4|7015.6|7018|7015.2|7019|7016.2|7018|7015.2|6
1628153450000|2021-08-05 08:50:50|7018.1|7015.3|7018.5|7015.7|7018.9|7016.1|7018.1|7015.3|13
1628153460000|2021-08-05 08:51:00|7019|7016.2|7018.9|7016.1|7019|7016.2|7018|7015.2|12
1628153470000|2021-08-05 08:51:10|7018.5|7015.7|7018.6|7015.8|7019|7016.2|7018.5|7015.7|1
1628153480000|2021-08-05 08:51:20|7019|7016.2|7017.4|7014.6|7019|7016.2|7017.4|7014.6|5
1628153490000|2021-08-05 08:51:30|7017.5|7014.7|7017.5|7014.7|7018|7015.2|7016.6|7013.8|47
1628153500000|2021-08-05 08:51:40|7018|7015.2|7019|7016.2|7019|7016.2|7017.6|7014.8|8
1628153510000|2021-08-05 08:51:50|7018.7|7015.9|7017.9|7015.1|7018.7|7015.9|7017|7014.2|9
1628153520000|2021-08-05 08:52:00|7018|7015.2|7018|7015.2|7018.5|7015.7|7017.6|7014.8|75
1628153530000|2021-08-05 08:52:10|7018.5|7015.7|7019|7016.2|7021|7018.2|7018.5|7015.7|37
1628153540000|2021-08-05 08:52:20|7016.1|7013.3|7013|7010.2|7016.1|7013.3|7012.5|7009.7|128
1628153550000|2021-08-05 08:52:30|7013.7|7010.9|7014|7011.2|7014|7011.2|7013.7|7010.9|16
1628153560000|2021-08-05 08:52:40|7015|7012.2|7015|7012.2|7015|7012.2|7014|7011.2|62
1628153570000|2021-08-05 08:52:50|7014.5|7011.7|7014.6|7011.8|7015|7012.2|7014.5|7011.7|12
1628153580000|2021-08-05 08:53:00|7015|7012.2|7015.6|7012.8|7016|7013.2|7014.6|7011.8|8
1628153590000|2021-08-05 08:53:10|7015.5|7012.7|7015.6|7012.8|7016|7013.2|7015|7012.2|36
1628153600000|2021-08-05 08:53:20|7016|7013.2|7016.5|7013.7|7017|7014.2|7016|7013.2|79
1628153610000|2021-08-05 08:53:30|7016.6|7013.8|7018|7015.2|7019|7016.2|7016.1|7013.3|266
1628153620000|2021-08-05 08:53:40|7018.4|7015.6|7015|7012.2|7018.4|7015.6|7014.4|7011.6|24
1628153630000|2021-08-05 08:53:50|7016|7013.2|7014.1|7011.3|7016.7|7013.9|7014|7011.2|71
1628153640000|2021-08-05 08:54:00|7014|7011.2|7012.6|7009.8|7014|7011.2|7012.6|7009.8|192
1628153650000|2021-08-05 08:54:10|7012.8|7010|7015.6|7012.8|7015.6|7012.8|7012.8|7010|14
1628153660000|2021-08-05 08:54:20|7015|7012.2|7015|7012.2|7015|7012.2|7015|7012.2|1
1628153670000|2021-08-05 08:54:30|7015.6|7012.8|7015.5|7012.7|7016|7013.2|7015.5|7012.7|15
1628153680000|2021-08-05 08:54:40|7016.1|7013.3|7018.6|7015.8|7018.6|7015.8|7016.1|7013.3|6
1628153690000|2021-08-05 08:54:50|7019|7016.2|7022|7019.2|7022|7019.2|7019|7016.2|45
1628153700000|2021-08-05 08:55:00|7021.4|7018.6|7022.6|7019.8|7022.6|7019.8|7020|7017.2|12
1628153710000|2021-08-05 08:55:10|7023|7020.2|7026.9|7024.1|7026.9|7024.1|7022.1|7019.3|102
1628153720000|2021-08-05 08:55:20|7027|7024.2|7026.5|7023.7|7030.9|7028.1|7026|7023.2|81
1628153730000|2021-08-05 08:55:30|7026.9|7024.1|7030.1|7027.3|7030.4|7027.6|7026.9|7024.1|27
1628153740000|2021-08-05 08:55:40|7030.4|7027.6|7031.4|7028.6|7032.4|7029.6|7030.4|7027.6|314
1628153750000|2021-08-05 08:55:50|7031.5|7028.7|7030.7|7027.9|7033.9|7031.1|7030.7|7027.9|137
1628153760000|2021-08-05 08:56:00|7031.4|7028.6|7031.7|7028.9|7031.7|7028.9|7030.7|7027.9|37
1628153770000|2021-08-05 08:56:10|7031.4|7028.6|7030.7|7027.9|7031.4|7028.6|7030.7|7027.9|6
1628153780000|2021-08-05 08:56:20|7031.4|7028.6|7030.7|7027.9|7031.9|7029.1|7030.7|7027.9|11
1628153790000|2021-08-05 08:56:30|7031.2|7028.4|7030.7|7027.9|7031.4|7028.6|7030.7|7027.9|8
1628153800000|2021-08-05 08:56:40|7031.1|7028.3|7029.4|7026.6|7031.7|7028.9|7029.4|7026.6|52
1628153810000|2021-08-05 08:56:50|7028.7|7025.9|7029.4|7026.6|7029.4|7026.6|7026.7|7023.9|13
1628153820000|2021-08-05 08:57:00|7030.2|7027.4|7029.9|7027.1|7030.7|7027.9|7029.9|7027.1|10
1628153830000|2021-08-05 08:57:10|7029.4|7026.6|7028.9|7026.1|7031.4|7028.6|7028.9|7026.1|91
1628153840000|2021-08-05 08:57:20|7029.2|7026.4|7031.4|7028.6|7031.4|7028.6|7029.2|7026.4|8
1628153850000|2021-08-05 08:57:30|7031.7|7028.9|7033.4|7030.6|7033.4|7030.6|7031.4|7028.6|35
1628153860000|2021-08-05 08:57:40|7033.7|7030.9|7032.7|7029.9|7033.9|7031.1|7032.7|7029.9|69
1628153870000|2021-08-05 08:57:50|7033|7030.2|7033.7|7030.9|7033.7|7030.9|7032.7|7029.9|9
1628153880000|2021-08-05 08:58:00|7032.9|7030.1|7032.7|7029.9|7033.4|7030.6|7032.4|7029.6|19
1628153890000|2021-08-05 08:58:10|7032.4|7029.6|7032.7|7029.9|7032.7|7029.9|7032.4|7029.6|2
1628153900000|2021-08-05 08:58:20|7033.7|7030.9|7033.7|7030.9|7033.7|7030.9|7033.7|7030.9|8
1628153910000|2021-08-05 08:58:30|7033.5|7030.7|7031.7|7028.9|7033.5|7030.7|7030.4|7027.6|21
1628153920000|2021-08-05 08:58:40|7032.2|7029.4|7036.7|7033.9|7036.9|7034.1|7032.2|7029.4|69
1628153930000|2021-08-05 08:58:50|7037.4|7034.6|7036.7|7033.9|7037.7|7034.9|7036.7|7033.9|14
1628153940000|2021-08-05 08:59:00|7036.6|7033.8|7034.9|7032.1|7036.6|7033.8|7033.9|7031.1|20
1628153950000|2021-08-05 08:59:10|7035.7|7032.9|7036.7|7033.9|7036.7|7033.9|7035.7|7032.9|8
1628153960000|2021-08-05 08:59:20|7037.2|7034.4|7037.1|7034.3|7037.6|7034.8|7037.1|7034.3|7
1628153970000|2021-08-05 08:59:30|7037.6|7034.8|7037.1|7034.3|7037.6|7034.8|7036.7|7033.9|11
1628153990000|2021-08-05 08:59:50|7036.7|7033.9|7037.4|7034.6|7038.7|7035.9|7036.7|7033.9|35
1628154000000|2021-08-05 09:00:00|7037.7|7034.9|7037.4|7034.6|7038.4|7035.6|7036.9|7034.1|77
1628154010000|2021-08-05 09:00:10|7037.7|7034.9|7037.4|7034.6|7037.7|7034.9|7036.9|7034.1|34
1628154020000|2021-08-05 09:00:20|7036.7|7033.9|7035.1|7032.3|7036.7|7033.9|7035.1|7032.3|22
1628154030000|2021-08-05 09:00:30|7034.9|7032.1|7033.7|7030.9|7034.9|7032.1|7033.7|7030.9|57
1628154040000|2021-08-05 09:00:40|7034.4|7031.6|7029.9|7027.1|7034.4|7031.6|7029.7|7026.9|61
1628154050000|2021-08-05 09:00:50|7030.1|7027.3|7033.4|7030.6|7033.7|7030.9|7030.1|7027.3|11
1628154060000|2021-08-05 09:01:00|7033|7030.2|7031.9|7029.1|7033|7030.2|7031.4|7028.6|8
1628154070000|2021-08-05 09:01:10|7032.2|7029.4|7031.4|7028.6|7033.7|7030.9|7030.9|7028.1|64
1628154080000|2021-08-05 09:01:20|7031.7|7028.9|7034.9|7032.1|7034.9|7032.1|7031.7|7028.9|31
1628154090000|2021-08-05 09:01:30|7035.4|7032.6|7035.7|7032.9|7035.7|7032.9|7035.4|7032.6|16
1628154100000|2021-08-05 09:01:40|7035.9|7033.1|7037.7|7034.9|7037.7|7034.9|7035.9|7033.1|65
1628154110000|2021-08-05 09:01:50|7038.7|7035.9|7036.7|7033.9|7038.7|7035.9|7036.7|7033.9|15
1628154120000|2021-08-05 09:02:00|7037.1|7034.3|7037.4|7034.6|7038.1|7035.3|7036.9|7034.1|31
1628154130000|2021-08-05 09:02:10|7036.7|7033.9|7037|7034.2|7037.4|7034.6|7035.4|7032.6|52
1628154140000|2021-08-05 09:02:20|7036.9|7034.1|7037.4|7034.6|7037.7|7034.9|7036.9|7034.1|8
1628154150000|2021-08-05 09:02:30|7038.5|7035.7|7038.7|7035.9|7038.7|7035.9|7036.3|7033.5|909
1628154160000|2021-08-05 09:02:40|7039.1|7036.3|7039.7|7036.9|7039.7|7036.9|7038.7|7035.9|37
1628154170000|2021-08-05 09:02:50|7041.1|7038.3|7048.7|7045.9|7048.7|7045.9|7039.7|7036.9|325
1628154180000|2021-08-05 09:03:00|7048.6|7045.8|7055.5|7052.7|7055.5|7052.7|7047.1|7044.3|156
1628154190000|2021-08-05 09:03:10|7055.6|7052.8|7056.5|7053.7|7058.5|7055.7|7055|7052.2|211
1628154200000|2021-08-05 09:03:20|7056.1|7053.3|7058.6|7055.8|7058.6|7055.8|7056|7053.2|46
1628154210000|2021-08-05 09:03:30|7060.3|7057.5|7059.5|7056.7|7062.4|7059.6|7058.6|7055.8|265
1628154220000|2021-08-05 09:03:40|7059.6|7056.8|7058.1|7055.3|7060.9|7058.1|7058.1|7055.3|346
1628154230000|2021-08-05 09:03:50|7058.5|7055.7|7060.1|7057.3|7060.6|7057.8|7058.5|7055.7|41
1628154240000|2021-08-05 09:04:00|7060.5|7057.7|7061.6|7058.8|7062.5|7059.7|7058.6|7055.8|77
1628154250000|2021-08-05 09:04:10|7061.1|7058.3|7058.4|7055.6|7062.1|7059.3|7057.1|7054.3|40
1628154260000|2021-08-05 09:04:20|7058.5|7055.7|7057|7054.2|7059.1|7056.3|7056.6|7053.8|316
1628154270000|2021-08-05 09:04:30|7057.4|7054.6|7060|7057.2|7061|7058.2|7057.4|7054.6|85
1628154280000|2021-08-05 09:04:40|7060.5|7057.7|7060.9|7058.1|7062.4|7059.6|7060.5|7057.7|23
1628154290000|2021-08-05 09:04:50|7060.5|7057.7|7061.9|7059.1|7062.1|7059.3|7060.1|7057.3|121
1628154300000|2021-08-05 09:05:00|7061.5|7058.7|7059.5|7056.7|7062.4|7059.6|7058.5|7055.7|168
1628154310000|2021-08-05 09:05:10|7058.5|7055.7|7060.4|7057.6|7061.9|7059.1|7058.5|7055.7|290
1628154320000|2021-08-05 09:05:20|7060.5|7057.7|7061.3|7058.5|7061.3|7058.5|7060.5|7057.7|112
1628154330000|2021-08-05 09:05:30|7060.5|7057.7|7062.4|7059.6|7062.4|7059.6|7060.4|7057.6|237
1628154340000|2021-08-05 09:05:40|||||||||145
1628154350000|2021-08-05 09:05:50|7061.9|7059.1|7061.3|7058.5|7061.9|7059.1|7060.5|7057.7|244
1628154360000|2021-08-05 09:06:00|7061.4|7058.6|7061.9|7059.1|7062.4|7059.6|7061.4|7058.6|187
1628154370000|2021-08-05 09:06:10|7061.3|7058.5|7062.4|7059.6|7062.4|7059.6|7060.5|7057.7|50
1628154380000|2021-08-05 09:06:20|7062.3|7059.5|7062.4|7059.6|7062.4|7059.6|7062.3|7059.5|84
1628154390000|2021-08-05 09:06:30|||||||||211
1628154400000|2021-08-05 09:06:40|7062.3|7059.5|7062.4|7059.6|7062.4|7059.6|7062.3|7059.5|29
1628154410000|2021-08-05 09:06:50|||||||||37
1628154420000|2021-08-05 09:07:00|7062.3|7059.5|7061.4|7058.6|7062.4|7059.6|7061.3|7058.5|112
1628154430000|2021-08-05 09:07:10|7061.1|7058.3|7062.3|7059.5|7062.4|7059.6|7060.4|7057.6|42
1628154440000|2021-08-05 09:07:20|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.3|7059.5|37
1628154450000|2021-08-05 09:07:30|||||||||105
1628154460000|2021-08-05 09:07:40|7063.4|7060.6|7067.3|7064.5|7067.4|7064.6|7063.4|7060.6|130
1628154470000|2021-08-05 09:07:50|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|27
1628154480000|2021-08-05 09:08:00|7067.3|7064.5|7065.3|7062.5|7067.3|7064.5|7064.4|7061.6|97
1628154490000|2021-08-05 09:08:10|7064.9|7062.1|7064.9|7062.1|7065.3|7062.5|7064.3|7061.5|85
1628154500000|2021-08-05 09:08:20|7065.3|7062.5|7067.1|7064.3|7067.1|7064.3|7065.3|7062.5|14
1628154510000|2021-08-05 09:08:30|7067.3|7064.5|7068.4|7065.6|7068.4|7065.6|7067.3|7064.5|154
1628154520000|2021-08-05 09:08:40|7067.9|7065.1|7067.3|7064.5|7068.3|7065.5|7066.3|7063.5|80
1628154530000|2021-08-05 09:08:50|7067.4|7064.6|7068.5|7065.7|7068.5|7065.7|7067.4|7064.6|48
1628154540000|2021-08-05 09:09:00|||||||||46
1628154550000|2021-08-05 09:09:10|7069.5|7066.7|7072.9|7070.1|7073.4|7070.6|7068.5|7065.7|251
1628154560000|2021-08-05 09:09:20|7072.5|7069.7|7074.3|7071.5|7074.6|7071.8|7072.4|7069.6|39
1628154570000|2021-08-05 09:09:30|7074.8|7072|7075.3|7072.5|7076.3|7073.5|7074.8|7072|68
1628154580000|2021-08-05 09:09:40|7075.6|7072.8|7076.3|7073.5|7076.4|7073.6|7074.4|7071.6|118
1628154590000|2021-08-05 09:09:50|7077.3|7074.5|7076|7073.2|7077.3|7074.5|7074.8|7072|35
1628154600000|2021-08-05 09:10:00|7076.3|7073.5|7075.4|7072.6|7076.3|7073.5|7075.3|7072.5|62
1628154610000|2021-08-05 09:10:10|7075.3|7072.5|7074.3|7071.5|7075.3|7072.5|7074.3|7071.5|63
1628154620000|2021-08-05 09:10:20|7074.4|7071.6|7074.3|7071.5|7076.3|7073.5|7074.3|7071.5|54
1628154630000|2021-08-05 09:10:30|7074.4|7071.6|7076.3|7073.5|7076.3|7073.5|7074.1|7071.3|104
1628154640000|2021-08-05 09:10:40|7075.8|7073|7076.3|7073.5|7076.3|7073.5|7075.4|7072.6|9
1628154650000|2021-08-05 09:10:50|7076.4|7073.6|7077|7074.2|7079.1|7076.3|7076.4|7073.6|93
1628154660000|2021-08-05 09:11:00|7077.1|7074.3|7078.3|7075.5|7079.3|7076.5|7077.1|7074.3|21
1628154670000|2021-08-05 09:11:10|7078.6|7075.8|7079.6|7076.8|7080.3|7077.5|7078.6|7075.8|15
1628154680000|2021-08-05 09:11:20|7080|7077.2|7080.1|7077.3|7080.1|7077.3|7079.3|7076.5|10
1628154690000|2021-08-05 09:11:30|7080.3|7077.5|7079.3|7076.5|7080.3|7077.5|7079.3|7076.5|18
1628154700000|2021-08-05 09:11:40|7078.4|7075.6|7077.9|7075.1|7078.6|7075.8|7077.8|7075|71
1628154710000|2021-08-05 09:11:50|7076.9|7074.1|7074.9|7072.1|7076.9|7074.1|7074.4|7071.6|60
1628154720000|2021-08-05 09:12:00|7075.4|7072.6|7075.8|7073|7076.9|7074.1|7075.4|7072.6|25
1628154730000|2021-08-05 09:12:10|7075.9|7073.1|7074.3|7071.5|7075.9|7073.1|7074.1|7071.3|37
1628154740000|2021-08-05 09:12:20|7073.1|7070.3|7072.4|7069.6|7073.3|7070.5|7072.4|7069.6|63
1628154750000|2021-08-05 09:12:30|7072.3|7069.5|7072.3|7069.5|7072.4|7069.6|7071.9|7069.1|19
1628154760000|2021-08-05 09:12:40|7072.4|7069.6|7070.1|7067.3|7072.4|7069.6|7069.5|7066.7|487
1628154770000|2021-08-05 09:12:50|7070.5|7067.7|7070|7067.2|7070.6|7067.8|7069.5|7066.7|25
1628154780000|2021-08-05 09:13:00|7070.1|7067.3|7070.6|7067.8|7070.6|7067.8|7069.5|7066.7|143
1628154790000|2021-08-05 09:13:10|7071.8|7069|7071.5|7068.7|7074.1|7071.3|7071.5|7068.7|66
1628154800000|2021-08-05 09:13:20|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7071.5|7068.7|9
1628154810000|2021-08-05 09:13:30|7071.5|7068.7|7069.5|7066.7|7071.5|7068.7|7069.5|7066.7|24
1628154820000|2021-08-05 09:13:40|7069.3|7066.5|7071.5|7068.7|7071.5|7068.7|7067.6|7064.8|74
1628154830000|2021-08-05 09:13:50|7072.3|7069.5|7074.5|7071.7|7074.9|7072.1|7072.3|7069.5|54
1628154840000|2021-08-05 09:14:00|7074.1|7071.3|7074.9|7072.1|7074.9|7072.1|7073.9|7071.1|32
1628154850000|2021-08-05 09:14:10|7075.3|7072.5|7074.9|7072.1|7075.5|7072.7|7074.9|7072.1|25
1628154860000|2021-08-05 09:14:20|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|3
1628154870000|2021-08-05 09:14:30|7074.9|7072.1|7074.5|7071.7|7075.5|7072.7|7074.5|7071.7|7
1628154880000|2021-08-05 09:14:40|7074.4|7071.6|7073.5|7070.7|7074.4|7071.6|7073.5|7070.7|4
1628154890000|2021-08-05 09:14:50|7073.9|7071.1|7073.5|7070.7|7074.4|7071.6|7073.5|7070.7|10
1628154900000|2021-08-05 09:15:00|7074.3|7071.5|7072.5|7069.7|7074.5|7071.7|7072.5|7069.7|58
1628154910000|2021-08-05 09:15:10|7072.4|7069.6|7075|7072.2|7075.9|7073.1|7072.4|7069.6|117
1628154920000|2021-08-05 09:15:20|7074.5|7071.7|7076.5|7073.7|7077.1|7074.1|7074.5|7071.7|46
1628154930000|2021-08-05 09:15:30|7075.9|7073.1|7075.5|7072.7|7075.9|7073.1|7075.5|7072.7|6
1628154940000|2021-08-05 09:15:40|7075.9|7073.1|7073.7|7070.9|7076.5|7073.7|7073.5|7070.7|17
1628154950000|2021-08-05 09:15:50|7073.9|7071.1|7072.5|7069.7|7073.9|7071.1|7072.1|7069.3|21
1628154960000|2021-08-05 09:16:00|7072.9|7070.1|7071|7068.2|7073.1|7070.3|7070.5|7067.7|14
1628154970000|2021-08-05 09:16:10|7070.6|7067.8|7071.5|7068.7|7071.5|7068.7|7070.6|7067.8|2
1628154980000|2021-08-05 09:16:20|7071.1|7068.3|7070.5|7067.7|7071.1|7068.3|7069.5|7066.7|7
1628154990000|2021-08-05 09:16:30|7071.1|7068.3|7070.5|7067.7|7071.1|7068.3|7070.5|7067.7|1
1628155000000|2021-08-05 09:16:40|7070.6|7067.8|7071.5|7068.7|7071.5|7068.7|7070.6|7067.8|7
1628155010000|2021-08-05 09:16:50|7071.3|7068.5|7069.5|7066.7|7071.3|7068.5|7069.5|7066.7|2
1628155020000|2021-08-05 09:17:00|7069.1|7066.3|7071|7068.2|7071|7068.2|7069.1|7066.3|12
1628155030000|2021-08-05 09:17:10|7070.6|7067.8|7072|7069.2|7073|7070.2|7070.6|7067.8|12
1628155040000|2021-08-05 09:17:20|7072.5|7069.7|7072.1|7069.3|7072.5|7069.7|7072.1|7069.3|5
1628155050000|2021-08-05 09:17:30|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|0
1628155060000|2021-08-05 09:17:40|7072.1|7069.3|7071.6|7068.8|7072.5|7069.7|7071.6|7068.8|13
1628155070000|2021-08-05 09:17:50|7072|7069.2|7069.1|7066.3|7072.1|7069.3|7069.1|7066.3|20
1628155080000|2021-08-05 09:18:00|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.1|7065.3|13
1628155090000|2021-08-05 09:18:10|7066.2|7063.4|7064.5|7061.7|7066.5|7063.7|7064.5|7061.7|79
1628155100000|2021-08-05 09:18:20|7063.5|7060.7|7062.5|7059.7|7063.5|7060.7|7059.1|7056.3|193
1628155110000|2021-08-05 09:18:30|7062.6|7059.8|7062.5|7059.7|7063.5|7060.7|7062.5|7059.7|93
1628155120000|2021-08-05 09:18:40|7063.1|7060.3|7062.5|7059.7|7063.5|7060.7|7062.5|7059.7|13
1628155130000|2021-08-05 09:18:50|7061.7|7058.9|7060.6|7057.8|7061.7|7058.9|7060.6|7057.8|38
1628155140000|2021-08-05 09:19:00|7060.7|7057.9|7060.7|7057.9|7063.5|7060.7|7060.5|7057.7|187
1628155150000|2021-08-05 09:19:10|7060.6|7057.8|7060.7|7057.9|7061.1|7058.3|7060.5|7057.7|28
1628155160000|2021-08-05 09:19:20|7060.6|7057.8|7064.1|7061.3|7064.1|7061.3|7060.6|7057.8|56
1628155170000|2021-08-05 09:19:30|7064.9|7062.1|7063.6|7060.8|7065.1|7062.3|7063.6|7060.8|8
1628155190000|2021-08-05 09:19:50|7064.6|7061.8|7066.6|7063.8|7067.6|7064.8|7064.6|7061.8|14
1628155200000|2021-08-05 09:20:00|7066.5|7063.7|7074.4|7071.6|7074.4|7071.6|7066.1|7063.3|21
1628155210000|2021-08-05 09:20:10|7074.5|7071.7|7073.9|7071.1|7074.5|7071.7|7073.5|7070.7|8
1628155220000|2021-08-05 09:20:20|7073.5|7070.7|7070.1|7067.3|7073.5|7070.7|7070.1|7067.3|11
1628155230000|2021-08-05 09:20:30|7070.9|7068.1|7070.5|7067.7|7071|7068.2|7070.1|7067.3|12
1628155240000|2021-08-05 09:20:40|7070.2|7067.4|7067.5|7064.7|7070.2|7067.4|7067.5|7064.7|22
1628155250000|2021-08-05 09:20:50|7067.1|7064.3|7067|7064.2|7067.1|7064.3|7064.5|7061.7|9
1628155260000|2021-08-05 09:21:00|7066.9|7064.1|7067.9|7065.1|7067.9|7065.1|7065.5|7062.7|6
1628155270000|2021-08-05 09:21:10|7067.5|7064.7|7067.5|7064.7|7067.9|7065.1|7067.5|7064.7|10
1628155280000|2021-08-05 09:21:20|7066.9|7064.1|7069.1|7066.3|7069.1|7066.3|7066.9|7064.1|7
1628155290000|2021-08-05 09:21:30|7068.9|7066.1|7068.5|7065.7|7068.9|7066.1|7067.9|7065.1|1
1628155300000|2021-08-05 09:21:40|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.5|7065.7|2
1628155310000|2021-08-05 09:21:50|7069|7066.2|7070.1|7067.3|7070.1|7067.3|7069|7066.2|5
1628155320000|2021-08-05 09:22:00|7069.1|7066.3|7067|7064.2|7069.5|7066.7|7067|7064.2|34
1628155330000|2021-08-05 09:22:10|7067.4|7064.6|7068.9|7066.1|7070.5|7067.7|7067.4|7064.6|13
1628155340000|2021-08-05 09:22:20|7068.5|7065.7|7069.9|7067.1|7069.9|7067.1|7068.5|7065.7|8
1628155350000|2021-08-05 09:22:30|7069.5|7066.7|7069.9|7067.1|7069.9|7067.1|7068.9|7066.1|3
1628155360000|2021-08-05 09:22:40|7069.5|7066.7|7069.5|7066.7|7069.9|7067.1|7069.5|7066.7|1
1628155370000|2021-08-05 09:22:50|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.5|7066.7|1
1628155380000|2021-08-05 09:23:00|7070.4|7067.6|7069.9|7067.1|7070.9|7068.1|7069.5|7066.7|12
1628155390000|2021-08-05 09:23:10|7070.5|7067.7|7068.5|7065.7|7070.5|7067.7|7068.5|7065.7|7
1628155400000|2021-08-05 09:23:20|7069.9|7067.1|7069.5|7066.7|7069.9|7067.1|7069.5|7066.7|12
1628155410000|2021-08-05 09:23:30|7069.9|7067.1|7070.4|7067.6|7070.4|7067.6|7069.5|7066.7|82
1628155420000|2021-08-05 09:23:40|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|4
1628155430000|2021-08-05 09:23:50|7070.9|7068.1|7073.4|7070.6|7073.5|7070.7|7070.9|7068.1|12
1628155440000|2021-08-05 09:24:00|7072.5|7069.7|7070.1|7067.3|7072.5|7069.7|7070.1|7067.3|17
1628155450000|2021-08-05 09:24:10|7070.5|7067.7|7070.1|7067.3|7071|7068.2|7070.1|7067.3|5
1628155460000|2021-08-05 09:24:20|7068.9|7066.1|7070.1|7067.3|7070.1|7067.3|7068.9|7066.1|39
1628155470000|2021-08-05 09:24:30|7069.9|7067.1|7067.5|7064.7|7070.5|7067.7|7067.5|7064.7|15
1628155490000|2021-08-05 09:24:50|7068.2|7065.4|7068.5|7065.7|7068.5|7065.7|7068.2|7065.4|5
1628155500000|2021-08-05 09:25:00|7067.5|7064.7|7070.1|7067.3|7070.5|7067.7|7067|7064.2|9
1628155510000|2021-08-05 09:25:10|7069.1|7066.3|7068.5|7065.7|7069.1|7066.3|7068.1|7065.3|7
1628155520000|2021-08-05 09:25:20|7068.9|7066.1|7068.5|7065.7|7069.1|7066.3|7068.5|7065.7|12
1628155530000|2021-08-05 09:25:30|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.5|7065.7|6
1628155540000|2021-08-05 09:25:40|7069|7066.2|7070.5|7067.7|7070.5|7067.7|7069|7066.2|10
1628155550000|2021-08-05 09:25:50|7070.9|7068.1|7069.7|7066.9|7071.5|7068.7|7069.7|7066.9|39
1628155560000|2021-08-05 09:26:00|7069.6|7066.8|7070.5|7067.7|7070.9|7068.1|7069.5|7066.7|31
1628155570000|2021-08-05 09:26:10|7070.9|7068.1|7069.6|7066.8|7070.9|7068.1|7069.6|7066.8|9
1628155580000|2021-08-05 09:26:20|7069.5|7066.7|7069.5|7066.7|7069.9|7067.1|7069.5|7066.7|53
1628155590000|2021-08-05 09:26:30|7068.7|7065.9|7064.6|7061.8|7068.7|7065.9|7064.6|7061.8|37
1628155600000|2021-08-05 09:26:40|7065|7062.2|7062.1|7059.3|7065|7062.2|7061.5|7058.7|78
1628155610000|2021-08-05 09:26:50|7062.5|7059.7|7057.6|7054.8|7062.5|7059.7|7057.6|7054.8|112
1628155620000|2021-08-05 09:27:00|7058.6|7055.8|7062.7|7059.9|7062.7|7059.9|7057.8|7055|104
1628155630000|2021-08-05 09:27:10|7063.1|7060.3|7063.7|7060.9|7063.7|7060.9|7063.1|7060.3|1
1628155640000|2021-08-05 09:27:20|7064.6|7061.8|7061.5|7058.7|7064.7|7061.9|7061.1|7058.3|225
1628155650000|2021-08-05 09:27:30|7062.1|7059.3|7062|7059.2|7062.5|7059.7|7062|7059.2|4
1628155660000|2021-08-05 09:27:40|7062.1|7059.3|7065|7062.2|7065|7062.2|7062.1|7059.3|26
1628155670000|2021-08-05 09:27:50|7064.6|7061.8|7063.5|7060.7|7064.6|7061.8|7063.5|7060.7|4
1628155680000|2021-08-05 09:28:00|7063.2|7060.4|7061.5|7058.7|7063.2|7060.4|7061.5|7058.7|7
1628155690000|2021-08-05 09:28:10|7061.6|7058.8|7062.5|7059.7|7063|7060.2|7061.6|7058.8|8
1628155700000|2021-08-05 09:28:20|7063.6|7060.8|7065.4|7062.6|7065.4|7062.6|7063.5|7060.7|24
1628155710000|2021-08-05 09:28:30|7065.5|7062.7|7065.5|7062.7|7065.9|7063.1|7065.5|7062.7|21
1628155720000|2021-08-05 09:28:40|7064.1|7061.3|7064.9|7062.1|7065.4|7062.6|7064|7061.2|69
1628155730000|2021-08-05 09:28:50|7064|7061.2|7064|7061.2|7064.9|7062.1|7064|7061.2|22
1628155740000|2021-08-05 09:29:00|7064.5|7061.7|7064.5|7061.7|7067.9|7065.1|7064.5|7061.7|56
1628155750000|2021-08-05 09:29:10|7064.9|7062.1|7065|7062.2|7065.5|7062.7|7064.5|7061.7|4
1628155760000|2021-08-05 09:29:20|7064.5|7061.7|7065.5|7062.7|7065.5|7062.7|7064.5|7061.7|1
1628155770000|2021-08-05 09:29:30|7065.4|7062.6|7065.5|7062.7|7065.5|7062.7|7064.5|7061.7|35
1628155780000|2021-08-05 09:29:40|7067.5|7064.7|7065.5|7062.7|7067.5|7064.7|7065.5|7062.7|50
1628155790000|2021-08-05 09:29:50|7065.9|7063.1|7065.5|7062.7|7065.9|7063.1|7065.5|7062.7|1
1628155800000|2021-08-05 09:30:00|7065.9|7063.1|7065.4|7062.6|7068.4|7065.6|7065.4|7062.6|25
1628155810000|2021-08-05 09:30:10|7065.5|7062.7|7065.5|7062.7|7065.9|7063.1|7065.5|7062.7|1
1628155820000|2021-08-05 09:30:20|7065.9|7063.1|7066.5|7063.7|7066.5|7063.7|7065.5|7062.7|0
1628155830000|2021-08-05 09:30:30|7066.4|7063.6|7065|7062.2|7066.4|7063.6|7064.6|7061.8|12
1628155840000|2021-08-05 09:30:40|7065.4|7062.6|7063.9|7061.1|7066.5|7063.7|7062.5|7059.7|28
1628155850000|2021-08-05 09:30:50|7063.5|7060.7|7063.9|7061.1|7063.9|7061.1|7063.4|7060.6|8
1628155860000|2021-08-05 09:31:00|7064.4|7061.6|7064.9|7062.1|7064.9|7062.1|7064.4|7061.6|13
1628155870000|2021-08-05 09:31:10|7063.5|7060.7|7063.9|7061.1|7063.9|7061.1|7063.4|7060.6|18
1628155880000|2021-08-05 09:31:20|7063.4|7060.6|7066.9|7064.1|7066.9|7064.1|7063.4|7060.6|39
1628155890000|2021-08-05 09:31:30|7067.4|7064.6|7066.5|7063.7|7068.4|7065.6|7066.5|7063.7|49
1628155900000|2021-08-05 09:31:40|7066.4|7063.6|7064.9|7062.1|7066.4|7063.6|7064.9|7062.1|11
1628155910000|2021-08-05 09:31:50|7065.2|7062.4|7069.4|7066.6|7069.5|7066.7|7065.2|7062.4|138
1628155920000|2021-08-05 09:32:00|7069|7066.2|7067.9|7065.1|7069.5|7066.7|7067.5|7064.7|13
1628155930000|2021-08-05 09:32:10|7066.5|7063.7|7065.9|7063.1|7066.9|7064.1|7065.9|7063.1|14
1628155940000|2021-08-05 09:32:20|7065.5|7062.7|7066.5|7063.7|7066.5|7063.7|7065.5|7062.7|6
1628155950000|2021-08-05 09:32:30|7066|7063.2|7065.5|7062.7|7066.9|7064.1|7065.5|7062.7|64
1628155960000|2021-08-05 09:32:40|7065.4|7062.6|7065.1|7062.3|7065.4|7062.6|7065|7062.2|9
1628155970000|2021-08-05 09:32:50|7065.5|7062.7|7066.1|7063.3|7066.9|7064.1|7065.5|7062.7|63
1628155980000|2021-08-05 09:33:00|7066|7063.2|7064.2|7061.4|7066.1|7063.3|7063.5|7060.7|15
1628155990000|2021-08-05 09:33:10|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7064.1|7061.3|7
1628156000000|2021-08-05 09:33:20|7063.6|7060.8|7063.5|7060.7|7064.5|7061.7|7063.5|7060.7|19
1628156010000|2021-08-05 09:33:30|7063|7059|7062.5|7059.7|7063.3|7060.5|7062.2|7059|74
1628156020000|2021-08-05 09:33:40|7062.8|7060|7063.5|7060.7|7063.5|7060.7|7062.8|7060|26
1628156030000|2021-08-05 09:33:50|7064.2|7061.4|7064.1|7061.3|7064.8|7062|7063.5|7060.7|24
1628156040000|2021-08-05 09:34:00|7063.8|7061|7062.5|7059.7|7064.5|7061.7|7062.5|7059.7|53
1628156050000|2021-08-05 09:34:10|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|7063|7060.2|10
1628156060000|2021-08-05 09:34:20|7063.1|7060.3|7064.5|7061.7|7064.5|7061.7|7062.5|7059.7|16
1628156070000|2021-08-05 09:34:30|||||||||5
1628156080000|2021-08-05 09:34:40|7064.8|7062|7066.8|7064|7066.8|7064|7064.5|7061.7|9
1628156090000|2021-08-05 09:34:50|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|22
1628156100000|2021-08-05 09:35:00|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|0
1628156110000|2021-08-05 09:35:10|7064.7|7061.9|7062.5|7059.7|7064.7|7061.9|7062.5|7059.7|14
1628156120000|2021-08-05 09:35:20|7062|7059.2|7062.5|7059.7|7062.5|7059.7|7062|7059.2|10
1628156130000|2021-08-05 09:35:30|7062.3|7059.5|7063.5|7060.7|7063.8|7061|7061.6|7058.8|9
1628156140000|2021-08-05 09:35:40|7062.8|7060|7062.8|7060|7062.8|7060|7062.5|7059.7|3
1628156150000|2021-08-05 09:35:50|7062.5|7059.7|7063.5|7060.7|7063.5|7060.7|7062.5|7059.7|3
1628156160000|2021-08-05 09:36:00|7063|7060.2|7063|7060.2|7063|7060.2|7062.5|7059.7|3
1628156170000|2021-08-05 09:36:10|7063.3|7060.5|7062.8|7060|7063.5|7060.7|7062.8|7060|1
1628156180000|2021-08-05 09:36:20|7062.3|7059.5|7060.6|7057.8|7062.3|7059.5|7060.6|7057.8|10
1628156190000|2021-08-05 09:36:30|7060.7|7057.9|7061.5|7058.7|7061.5|7058.7|7060.7|7057.9|16
1628156210000|2021-08-05 09:36:50|7062.3|7059.5|7061.5|7058.7|7062.5|7059.7|7061.5|7058.7|9
1628156220000|2021-08-05 09:37:00|||||||||3
1628156230000|2021-08-05 09:37:10|7061.1|7058.3|7059|7056.2|7061.1|7058.3|7057.5|7054.7|19
1628156240000|2021-08-05 09:37:20|7059.1|7056.3|7061|7058.2|7061|7058.2|7058.5|7055.7|12
1628156250000|2021-08-05 09:37:30|7060.8|7058|7060.8|7058|7060.8|7058|7060.3|7057.5|6
1628156260000|2021-08-05 09:37:40|7061.3|7058.5|7059.8|7057|7061.3|7058.5|7059.8|7057|7
1628156270000|2021-08-05 09:37:50|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7
1628156280000|2021-08-05 09:38:00|||||||||8
1628156290000|2021-08-05 09:38:10|7060.1|7057.3|7060.8|7058|7060.8|7058|7060.1|7057.3|18
1628156300000|2021-08-05 09:38:20|7061|7058.2|7061|7058.2|7061|7058.2|7061|7058.2|6
1628156310000|2021-08-05 09:38:30|7061.1|7058.3|7060.5|7057.7|7061.1|7058.3|7059.8|7057|12
1628156320000|2021-08-05 09:38:40|7060.6|7057.8|7062.5|7059.7|7062.5|7059.7|7060.6|7057.8|12
1628156330000|2021-08-05 09:38:50|7063.8|7061|7062.8|7060|7063.8|7061|7062.8|7060|10
1628156340000|2021-08-05 09:39:00|7063.2|7060.4|7062.3|7059.5|7063.5|7060.7|7062.3|7059.5|8
1628156350000|2021-08-05 09:39:10|7062.2|7059.4|7062.8|7060|7062.8|7060|7061.8|7059|12
1628156360000|2021-08-05 09:39:20|7062.1|7059.3|7062.8|7060|7062.8|7060|7062.1|7059.3|12
1628156370000|2021-08-05 09:39:30|7062.5|7059.7|7062.8|7060|7062.8|7060|7062.5|7059.7|6
1628156390000|2021-08-05 09:39:50|7062.3|7059.5|7062.2|7059.4|7062.3|7059.5|7061.8|7059|2
1628156400000|2021-08-05 09:40:00|7062.5|7059.7|7061.5|7058.7|7063.5|7060.7|7061.5|7058.7|13
1628156410000|2021-08-05 09:40:10|7062.5|7059.7|7062.5|7059.7|7062.8|7060|7062.5|7059.7|5
1628156420000|2021-08-05 09:40:20|7062.8|7060|7062.5|7059.7|7062.8|7060|7062.5|7059.7|0
1628156430000|2021-08-05 09:40:30|7062.7|7059.9|7062.8|7060|7063.5|7060.7|7062.7|7059.9|3
1628156440000|2021-08-05 09:40:40|7063.3|7060.5|7063.5|7060.7|7063.5|7060.7|7063.3|7060.5|4
1628156450000|2021-08-05 09:40:50|7063|7060.2|7062.6|7059.8|7063|7060.2|7062.6|7059.8|0
1628156460000|2021-08-05 09:41:00|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|6
1628156470000|2021-08-05 09:41:10|7062.8|7060|7062.8|7060|7062.8|7060|7062.8|7060|6
1628156480000|2021-08-05 09:41:20|7062.5|7059.7|7060.8|7058|7063|7060.2|7059.5|7056.7|14
1628156490000|2021-08-05 09:41:30|7061.6|7058.8|7061.1|7058.3|7062|7059.2|7061.1|7058.3|2
1628156500000|2021-08-05 09:41:40|7061.5|7058.7|7061.8|7059|7061.8|7059|7061.5|7058.7|2
1628156510000|2021-08-05 09:41:50|7062.5|7059.7|7062|7059.2|7062.5|7059.7|7062|7059.2|3
1628156520000|2021-08-05 09:42:00|7061.5|7058.7|7062.8|7060|7062.8|7060|7061.5|7058.7|92
1628156530000|2021-08-05 09:42:10|7062.5|7059.7|7063.3|7060.5|7063.3|7060.5|7062.5|7059.7|10
1628156540000|2021-08-05 09:42:20|7063.5|7060.7|7066.6|7063.8|7067.3|7064.5|7063.5|7060.7|267
1628156550000|2021-08-05 09:42:30|7066.3|7063.5|7066.7|7063.9|7068.3|7065.5|7066.3|7063.5|219
1628156560000|2021-08-05 09:42:40|7066.8|7064|7065.3|7062.5|7066.8|7064|7065.3|7062.5|18
1628156570000|2021-08-05 09:42:50|||||||||10
1628156580000|2021-08-05 09:43:00|7066.2|7063.4|7067.3|7064.5|7069.3|7066.5|7066.2|7063.4|27
1628156590000|2021-08-05 09:43:10|7068.2|7065.4|7067.8|7065|7069.2|7066.4|7067.8|7065|7
1628156600000|2021-08-05 09:43:20|7068.2|7065.4|7068.3|7065.5|7069.1|7066.3|7068.2|7065.4|3
1628156610000|2021-08-05 09:43:30|7068.2|7065.4|7069.1|7066.3|7069.1|7066.3|7068.2|7065.4|55
1628156620000|2021-08-05 09:43:40|7069.3|7066.5|7069.7|7066.9|7070.1|7067.3|7069.2|7066.4|21
1628156630000|2021-08-05 09:43:50|7069.2|7066.4|7069.6|7066.8|7069.6|7066.8|7069.2|7066.4|0
1628156640000|2021-08-05 09:44:00|7070.1|7067.3|7071.1|7068.3|7071.1|7068.3|7069.2|7066.4|13
1628156650000|2021-08-05 09:44:10|7071|7068.2|7070.2|7067.4|7071.1|7068.3|7069.7|7066.9|29
1628156660000|2021-08-05 09:44:20|7069.3|7066.5|7069.2|7066.4|7069.3|7066.5|7069|7066.2|7
1628156670000|2021-08-05 09:44:30|7070|7067.2|7070.6|7067.8|7070.6|7067.8|7070|7067.2|9
1628156680000|2021-08-05 09:44:40|7071.2|7068.4|7075.2|7072.4|7076.6|7073.8|7070.7|7067.9|87
1628156690000|2021-08-05 09:44:50|7075.1|7072.3|7074.6|7071.8|7075.6|7072.8|7074.3|7071.5|18
1628156700000|2021-08-05 09:45:00|7074.2|7071.4|7075.2|7072.4|7075.7|7072.9|7074.2|7071.4|11
1628156710000|2021-08-05 09:45:10|7075.1|7072.3|7075.6|7072.8|7075.6|7072.8|7073.3|7070.5|20
1628156720000|2021-08-05 09:45:20|7075.2|7072.4|7076.2|7073.4|7076.6|7073.8|7075.2|7072.4|15
1628156730000|2021-08-05 09:45:30|7076.1|7073.3|7075.2|7072.4|7076.2|7073.4|7075.2|7072.4|37
1628156740000|2021-08-05 09:45:40|7074.2|7071.4|7073.8|7071|7074.2|7071.4|7073.7|7070.9|48
1628156750000|2021-08-05 09:45:50|7073.6|7070.8|7071.7|7068.9|7073.6|7070.8|7071.6|7068.8|43
1628156760000|2021-08-05 09:46:00|7071.6|7068.8|7072.2|7069.4|7072.2|7069.4|7071.2|7068.4|5
1628156770000|2021-08-05 09:46:10|7072.1|7069.3|7069.2|7066.4|7072.1|7069.3|7069.2|7066.4|35
1628156780000|2021-08-05 09:46:20|7068.7|7065.9|7070.8|7068|7070.8|7068|7068.7|7065.9|9
1628156790000|2021-08-05 09:46:30|7070.5|7067.7|7069.2|7066.4|7070.5|7067.7|7069.2|7066.4|0
1628156800000|2021-08-05 09:46:40|7068.8|7066|7068.8|7066|7068.8|7066|7068.8|7066|2
1628156810000|2021-08-05 09:46:50|7069.2|7066.4|7064.8|7062|7069.2|7066.4|7064.7|7061.9|27
1628156820000|2021-08-05 09:47:00|7064.3|7061.5|7064.2|7061.4|7065.2|7062.4|7064.2|7061.4|17
1628156830000|2021-08-05 09:47:10|7064.5|7061.7|7064.2|7061.4|7065.2|7062.4|7064.2|7061.4|18
1628156840000|2021-08-05 09:47:20|7064.7|7061.9|7065.2|7062.4|7065.2|7062.4|7064.2|7061.4|2
1628156850000|2021-08-05 09:47:30|7066|7063.2|7067.2|7064.4|7067.2|7064.4|7066|7063.2|27
1628156860000|2021-08-05 09:47:40|7067.3|7064.5|7067.2|7064.4|7068.2|7065.4|7066.3|7063.5|7
1628156870000|2021-08-05 09:47:50|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|2
1628156880000|2021-08-05 09:48:00|7067.2|7064.4|7065.8|7063|7067.2|7064.4|7065.8|7063|1
1628156890000|2021-08-05 09:48:10|7066.2|7063.4|7068.2|7065.4|7068.2|7065.4|7066.2|7063.4|7
1628156900000|2021-08-05 09:48:20|7068.7|7065.9|7067.8|7065|7069.2|7066.4|7067.2|7064.4|18
1628156910000|2021-08-05 09:48:30|7068.2|7065.4|7068.8|7066|7069.2|7066.4|7068.2|7065.4|15
1628156920000|2021-08-05 09:48:40|7069.2|7066.4|7068.8|7066|7069.2|7066.4|7068.8|7066|9
1628156930000|2021-08-05 09:48:50|7069.3|7066.5|7069.3|7066.5|7069.8|7067|7069.3|7066.5|11
1628156940000|2021-08-05 09:49:00|7069.2|7066.4|7069.8|7067|7069.8|7067|7068.8|7066|23
1628156950000|2021-08-05 09:49:10|7070.2|7067.4|7074.8|7072|7075.6|7072.8|7070.2|7067.4|306
1628156960000|2021-08-05 09:49:20|7074.2|7071.4|7074.7|7071.9|7074.7|7071.9|7073.6|7070.8|48
1628156970000|2021-08-05 09:49:30|7074.6|7071.8|7073.8|7071|7074.6|7071.8|7073.8|7071|11
1628156980000|2021-08-05 09:49:40|7074.2|7071.4|7073.8|7071|7074.2|7071.4|7073.2|7070.4|4
1628156990000|2021-08-05 09:49:50|7074.2|7071.4|7074.8|7072|7075.2|7072.4|7074.2|7071.4|5
1628157000000|2021-08-05 09:50:00|7075.2|7072.4|7075.8|7073|7076.4|7073.6|7074.8|7072|62
1628157010000|2021-08-05 09:50:10|7076.2|7073.4|7077.1|7074.3|7077.1|7074.3|7076.2|7073.4|3
1628157020000|2021-08-05 09:50:20|7078.1|7075.3|7078.7|7075.9|7078.8|7076|7078.1|7075.3|67
1628157030000|2021-08-05 09:50:30|7078.6|7075.8|7077.8|7075|7078.6|7075.8|7077.8|7075|34
1628157040000|2021-08-05 09:50:40|7078.1|7075.3|7077.2|7074.4|7079.7|7076.9|7077.2|7074.4|101
1628157050000|2021-08-05 09:50:50|7077.1|7074.3|7078.1|7075.3|7078.1|7075.3|7076.2|7073.4|78
1628157060000|2021-08-05 09:51:00|7076.6|7073.8|7076.2|7073.4|7076.6|7073.8|7076.2|7073.4|42
1628157070000|2021-08-05 09:51:10|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|6
1628157080000|2021-08-05 09:51:20|7075.6|7072.8|7073.2|7070.4|7075.6|7072.8|7072.8|7070|31
1628157090000|2021-08-05 09:51:30|7074|7071.2|7073.2|7070.4|7074|7071.2|7073.2|7070.4|338
1628157100000|2021-08-05 09:51:40|7074.1|7071.3|7074.2|7071.4|7074.2|7071.4|7074.1|7071.3|22
1628157110000|2021-08-05 09:51:50|7075.1|7072.3|7077.2|7074.4|7077.2|7074.4|7075.1|7072.3|15
1628157120000|2021-08-05 09:52:00|7078.1|7075.3|7079.2|7076.4|7080.1|7077.3|7078.1|7075.3|71
1628157130000|2021-08-05 09:52:10|7079.6|7076.8|7081.1|7078.3|7082.7|7079.9|7079.6|7076.8|296
1628157140000|2021-08-05 09:52:20|7081.2|7078.4|7079.2|7076.4|7081.2|7078.4|7079.2|7076.4|22
1628157150000|2021-08-05 09:52:30|7079.1|7076.3|7075.2|7072.4|7079.1|7076.3|7073.8|7071|101
1628157160000|2021-08-05 09:52:40|7075.3|7072.5|7078.2|7075.4|7078.2|7075.4|7075.3|7072.5|11
1628157170000|2021-08-05 09:52:50|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|1
1628157180000|2021-08-05 09:53:00|7077.8|7075|7077.8|7075|7078.2|7075.4|7077.8|7075|5
1628157190000|2021-08-05 09:53:10|7077.7|7074.9|7076.2|7073.4|7077.7|7074.9|7075.8|7073|10
1628157200000|2021-08-05 09:53:20|7075.8|7073|7078.2|7075.4|7078.8|7076|7075.8|7073|21
1628157210000|2021-08-05 09:53:30|7077.8|7075|7078.2|7075.4|7078.2|7075.4|7077.8|7075|3
1628157220000|2021-08-05 09:53:40|7077.8|7075|7076.8|7074|7077.8|7075|7076.8|7074|6
1628157230000|2021-08-05 09:53:50|7077.2|7074.4|7076.8|7074|7077.2|7074.4|7076.8|7074|3
1628157240000|2021-08-05 09:54:00|7077.2|7074.4|7077.1|7074.3|7077.2|7074.4|7076.3|7073.5|13
1628157250000|2021-08-05 09:54:10|7077.3|7074.5|7076.8|7074|7077.3|7074.5|7076.8|7074|10
1628157260000|2021-08-05 09:54:20|7077.2|7074.4|7078.6|7075.8|7079.2|7076.4|7077.2|7074.4|18
1628157270000|2021-08-05 09:54:30|7078.7|7075.9|7077.8|7075|7078.7|7075.9|7077.3|7074.5|9
1628157280000|2021-08-05 09:54:40|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|2
1628157300000|2021-08-05 09:55:00|7077.8|7075|7077.2|7074.4|7077.8|7075|7077.2|7074.4|5
1628157310000|2021-08-05 09:55:10|7077.1|7074.3|7076.7|7073.9|7077.1|7074.3|7076.7|7073.9|2
1628157320000|2021-08-05 09:55:20|7077.2|7074.4|7078.8|7076|7079.7|7076.9|7077.2|7074.4|20
1628157330000|2021-08-05 09:55:30|7079.2|7076.4|7078.7|7075.9|7079.2|7076.4|7078.7|7075.9|4
1628157340000|2021-08-05 09:55:40|7078.8|7076|7079.2|7076.4|7079.2|7076.4|7078.8|7076|4
1628157350000|2021-08-05 09:55:50|7079.8|7077|7080.2|7077.4|7080.2|7077.4|7079.8|7077|6
1628157360000|2021-08-05 09:56:00|7081.3|7078.5|7080.8|7078|7081.7|7078.9|7080.3|7077.5|20
1628157370000|2021-08-05 09:56:10|7080.7|7077.9|7082.6|7079.8|7083.1|7080.3|7080.7|7077.9|67
1628157380000|2021-08-05 09:56:20|7081.8|7079|7081.6|7078.8|7081.8|7079|7080.2|7077.4|7
1628157390000|2021-08-05 09:56:30|7081.1|7078.3|7081.8|7079|7082.2|7079.4|7080.2|7077.4|27
1628157400000|2021-08-05 09:56:40|7081.2|7078.4|7082.2|7079.4|7082.6|7079.8|7081.2|7078.4|20
1628157410000|2021-08-05 09:56:50|7081.2|7078.4|7081.6|7078.8|7081.6|7078.8|7081.2|7078.4|4
1628157420000|2021-08-05 09:57:00|7081.2|7078.4|7082.2|7079.4|7082.3|7079.5|7081.2|7078.4|7
1628157430000|2021-08-05 09:57:10|7081.8|7079|7081.2|7078.4|7082.2|7079.4|7081.2|7078.4|9
1628157440000|2021-08-05 09:57:20|7082.2|7079.4|7082.2|7079.4|7082.2|7079.4|7082.2|7079.4|110
1628157450000|2021-08-05 09:57:30|7082.4|7079.6|7083.2|7080.4|7083.2|7080.4|7082.4|7079.6|6
1628157460000|2021-08-05 09:57:40|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|4
1628157470000|2021-08-05 09:57:50|7083.2|7080.4|7083.6|7080.8|7084.1|7081.3|7083.2|7080.4|29
1628157480000|2021-08-05 09:58:00|7084.1|7081.3|7085.1|7082.3|7085.1|7082.3|7083.6|7080.8|77
1628157490000|2021-08-05 09:58:10|7085.2|7082.4|7084.7|7081.9|7086.7|7082.8|7084.2|7081.4|34
1628157500000|2021-08-05 09:58:20|7084.2|7081.4|7084.6|7081.8|7084.6|7081.8|7084.1|7081.3|3
1628157510000|2021-08-05 09:58:30|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|7084.1|7081.3|17
1628157520000|2021-08-05 09:58:40|7084.1|7081.3|7081.6|7078.8|7084.1|7081.3|7081.6|7078.8|60
1628157530000|2021-08-05 09:58:50|7082|7079.2|7082.2|7079.4|7082.2|7079.4|7082|7079.2|1
1628157540000|2021-08-05 09:59:00|7081.4|7078.6|7080.2|7077.4|7081.4|7078.6|7080.2|7077.4|18
1628157550000|2021-08-05 09:59:10|7080.6|7077.8|7080.6|7077.8|7081.1|7078.3|7080.2|7077.4|15
1628157560000|2021-08-05 09:59:20|7080.1|7077.3|7081.2|7078.4|7081.2|7078.4|7080.1|7077.3|25
1628157570000|2021-08-05 09:59:30|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|8
1628157580000|2021-08-05 09:59:40|7081|7078.2|7081.6|7078.8|7081.6|7078.8|7080.2|7077.4|31
1628157590000|2021-08-05 09:59:50|7081.7|7078.9|7086.6|7083.8|7086.6|7083.8|7081.7|7078.9|123
1628157600000|2021-08-05 10:00:00|7086.2|7083.4|7086.1|7083.3|7086.6|7083.8|7085.2|7082.4|57
1628157610000|2021-08-05 10:00:10|7086|7083.2|7089.1|7086.3|7089.2|7086.4|7085.1|7082.3|327
1628157620000|2021-08-05 10:00:20|7089.2|7086.4|7090.1|7087.3|7090.1|7087.3|7087.6|7084.8|96
1628157630000|2021-08-05 10:00:30|7090.2|7087.4|7089|7086.2|7090.2|7087.4|7088.7|7085.9|10
1628157640000|2021-08-05 10:00:40|7089.2|7086.4|7088.1|7085.3|7089.2|7086.4|7088.1|7085.3|12
1628157650000|2021-08-05 10:00:50|7088.2|7085.4|7085.2|7082.4|7088.2|7085.4|7085.2|7082.4|17
1628157660000|2021-08-05 10:01:00|7084.6|7081.8|7084.6|7081.8|7086.2|7083.4|7084.2|7081.4|9
1628157670000|2021-08-05 10:01:10|7084.2|7081.4|7082.2|7079.4|7084.2|7081.4|7081.8|7079|23
1628157680000|2021-08-05 10:01:20|7082.1|7079.3|7083.2|7080.4|7087.1|7084.3|7082.1|7079.3|86
1628157690000|2021-08-05 10:01:30|7083.1|7080.3|7080.3|7077.5|7083.1|7080.3|7080.3|7077.5|7
1628157700000|2021-08-05 10:01:40|7080.2|7077.4|7080.7|7077.9|7080.7|7077.9|7079.7|7076.9|9
1628157710000|2021-08-05 10:01:50|7080.3|7077.5|7078.1|7075.3|7081.1|7078.3|7078.1|7075.3|18
1628157720000|2021-08-05 10:02:00|7078.3|7075.5|7079.1|7076.3|7079.1|7076.3|7078.3|7075.5|3
1628157730000|2021-08-05 10:02:10|7079.2|7076.4|7079.7|7076.9|7080.8|7078|7079.2|7076.4|20
1628157740000|2021-08-05 10:02:20|7078.9|7076.1|7077.6|7074.8|7078.9|7076.1|7076.3|7073.5|13
1628157750000|2021-08-05 10:02:30|7078.1|7075.3|7078.5|7075.7|7078.5|7075.7|7078.1|7075.3|4
1628157760000|2021-08-05 10:02:40|7079.2|7076.4|7077.6|7074.8|7080.1|7077.3|7077.6|7074.8|6
1628157770000|2021-08-05 10:02:50|7077.8|7075|7079.2|7076.4|7079.2|7076.4|7077.8|7075|17
1628157780000|2021-08-05 10:03:00|7079.1|7076.3|7076.7|7073.9|7079.1|7076.3|7076.7|7073.9|12
1628157790000|2021-08-05 10:03:10|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|1
1628157800000|2021-08-05 10:03:20|7078.1|7075.3|7076.7|7073.9|7078.2|7075.4|7076.2|7073.4|15
1628157810000|2021-08-05 10:03:30|7077.2|7074.4|7077.3|7074.5|7077.3|7074.5|7077.2|7074.4|22
1628157820000|2021-08-05 10:03:40|7077.2|7074.4|7077.8|7075|7079.6|7076.8|7077.2|7074.4|28
1628157830000|2021-08-05 10:03:50|7077.3|7074.5|7077.1|7074.3|7077.3|7074.5|7077.1|7074.3|6
1628157840000|2021-08-05 10:04:00|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|31
1628157850000|2021-08-05 10:04:10|7077.6|7074.8|7078.6|7075.8|7079|7076.2|7077.6|7074.8|322
1628157860000|2021-08-05 10:04:20|7079|7076.2|7077|7074.2|7079|7076.2|7077|7074.2|14
1628157870000|2021-08-05 10:04:30|7076|7073.2|7076|7073.2|7076|7073.2|7076|7073.2|5
1628157880000|2021-08-05 10:04:40|7077|7074.2|7078.5|7075.7|7078.8|7076|7077|7074.2|7
1628157890000|2021-08-05 10:04:50|7078.1|7075.3|7078|7075.2|7078.3|7075.5|7078|7075.2|1
1628157900000|2021-08-05 10:05:00|7078.5|7075.7|7078|7075.2|7078.5|7075.7|7078|7075.2|15
1628157910000|2021-08-05 10:05:10|7078.1|7075.3|7081|7078.2|7081.3|7078.5|7078.1|7075.3|45
1628157920000|2021-08-05 10:05:20|7080.3|7077.5|7079.6|7076.8|7080.3|7077.5|7079.6|7076.8|12
1628157930000|2021-08-05 10:05:30|7079.3|7076.5|7079|7076.2|7079.3|7076.5|7079|7076.2|1
1628157940000|2021-08-05 10:05:40|7078.7|7075.9|7078.3|7075.5|7078.7|7075.9|7078|7075.2|5
1628157950000|2021-08-05 10:05:50|7078|7075.2|7076|7073.2|7078|7075.2|7076|7073.2|6
1628157960000|2021-08-05 10:06:00|7076.3|7073.5|7076|7073.2|7076.5|7073.7|7076|7073.2|13
1628157970000|2021-08-05 10:06:10|7075.8|7073|7072.8|7070|7075.8|7073|7072.8|7070|20
1628157980000|2021-08-05 10:06:20|7072.7|7069.9|7069.6|7066.8|7072.7|7069.9|7069.6|7066.8|25
1628157990000|2021-08-05 10:06:30|7069.3|7066.5|7072|7069.2|7072|7069.2|7069|7066.2|50
1628158000000|2021-08-05 10:06:40|7070.6|7067.8|7071|7068.2|7071|7068.2|7070|7067.2|19
1628158010000|2021-08-05 10:06:50|||||||||1
1628158020000|2021-08-05 10:07:00|||||||||2
1628158030000|2021-08-05 10:07:10|7071.2|7068.4|7072|7069.2|7072|7069.2|7071.2|7068.4|11
1628158040000|2021-08-05 10:07:20|7073|7070.2|7076|7073.2|7077.3|7074.5|7073|7070.2|21
1628158050000|2021-08-05 10:07:30|7075.6|7072.8|7073.3|7070.5|7075.6|7072.8|7073|7070.2|14
1628158060000|2021-08-05 10:07:40|7073|7070.2|7077|7074.2|7077|7074.2|7073|7070.2|37
1628158070000|2021-08-05 10:07:50|7076.8|7074|7076.3|7073.5|7076.8|7074|7076|7073.2|5
1628158080000|2021-08-05 10:08:00|7076.6|7073.8|7079.8|7077|7079.8|7077|7076.3|7073.5|16
1628158090000|2021-08-05 10:08:10|7079|7076.2|7079|7076.2|7079.5|7076.7|7078.3|7075.5|26
1628158100000|2021-08-05 10:08:20|7077.8|7075|7077|7074.2|7077.8|7075|7077|7074.2|17
1628158110000|2021-08-05 10:08:30|||||||||3
1628158120000|2021-08-05 10:08:40|7077.5|7074.7|7077|7074.2|7077.5|7074.7|7077|7074.2|1
1628158130000|2021-08-05 10:08:50|7077.3|7074.5|7079|7076.2|7080|7077.2|7077.3|7074.5|15
1628158140000|2021-08-05 10:09:00|7079.3|7076.5|7081|7078.2|7082.3|7079.5|7079.3|7076.5|18
1628158150000|2021-08-05 10:09:10|7080.8|7078|7080|7077.2|7081|7078.2|7078.6|7075.8|340
1628158160000|2021-08-05 10:09:20|7080.3|7077.5|7080.6|7077.8|7080.6|7077.8|7080.3|7077.5|18
1628158170000|2021-08-05 10:09:30|7080.2|7077.4|7080.6|7077.8|7080.6|7077.8|7080.1|7077.3|2
1628158180000|2021-08-05 10:09:40|7081|7078.2|7079.6|7076.8|7081|7078.2|7079.1|7076.3|11
1628158190000|2021-08-05 10:09:50|7080|7077.2|7079.1|7076.3|7080|7077.2|7079.1|7076.3|6
1628158200000|2021-08-05 10:10:00|7079|7076.2|7081.6|7078.8|7081.6|7078.8|7079|7076.2|6
1628158210000|2021-08-05 10:10:10|7081.1|7078.3|7080|7077.2|7081.1|7078.3|7080|7077.2|13
1628158220000|2021-08-05 10:10:20|||||||||12
1628158230000|2021-08-05 10:10:30|7079.1|7076.3|7077.1|7074.3|7079.1|7076.3|7077|7074.2|6
1628158240000|2021-08-05 10:10:40|7077.2|7074.4|7078|7075.2|7078|7075.2|7077.2|7074.4|4
1628158250000|2021-08-05 10:10:50|7077.6|7074.8|7076.6|7073.8|7077.6|7074.8|7076.6|7073.8|6
1628158260000|2021-08-05 10:11:00|7076.7|7073.9|7077.6|7074.8|7078.2|7075.4|7076.6|7073.8|31
1628158270000|2021-08-05 10:11:10|7077.1|7074.3|7076.6|7073.8|7077.6|7074.8|7076.6|7073.8|1
1628158280000|2021-08-05 10:11:20|7076|7073.2|7076.2|7073.4|7076.2|7073.4|7076|7073.2|1
1628158290000|2021-08-05 10:11:30|7076|7073.2|7075|7072.2|7076|7073.2|7075|7072.2|5
1628158300000|2021-08-05 10:11:40|7074.6|7071.8|7071|7068.2|7074.6|7071.8|7071|7068.2|10
1628158310000|2021-08-05 10:11:50|7071.2|7068.4|7072|7069.2|7072|7069.2|7071.2|7068.4|8
1628158320000|2021-08-05 10:12:00|7072.2|7069.4|7069.6|7066.8|7072.6|7069.8|7069.6|7066.8|22
1628158330000|2021-08-05 10:12:10|7070|7067.2|7070.2|7067.4|7070.2|7067.4|7069.2|7066.4|38
1628158340000|2021-08-05 10:12:20|7070|7067.2|7070.2|7067.4|7070.2|7067.4|7069.2|7066.4|2
1628158350000|2021-08-05 10:12:30|7069.6|7066.8|7070.2|7067.4|7070.2|7067.4|7069.6|7066.8|3
1628158360000|2021-08-05 10:12:40|7071.6|7068.8|7072.2|7069.4|7072.2|7069.4|7071.6|7068.8|9
1628158370000|2021-08-05 10:12:50|7072.7|7069.9|7072.7|7069.9|7074|7071.2|7072.7|7069.9|22
1628158380000|2021-08-05 10:13:00|7072.6|7069.8|7072|7069.2|7073.6|7070.8|7072|7069.2|9
1628158390000|2021-08-05 10:13:10|7071.6|7068.8|7069.6|7066.8|7071.6|7068.8|7069.2|7066.4|15
1628158400000|2021-08-05 10:13:20|7070.2|7067.4|7069.6|7066.8|7070.6|7067.8|7069.2|7066.4|32
1628158410000|2021-08-05 10:13:30|7070.1|7067.3|7069.6|7066.8|7070.2|7067.4|7069.6|7066.8|15
1628158420000|2021-08-05 10:13:40|7069.2|7066.4|7070.6|7067.8|7070.6|7067.8|7069.2|7066.4|6
1628158430000|2021-08-05 10:13:50|7069.7|7066.9|7069.2|7066.4|7069.7|7066.9|7069.1|7066.3|7
1628158440000|2021-08-05 10:14:00|7069.1|7066.3|7070.6|7067.8|7071.1|7068.3|7069.1|7066.3|22
1628158450000|2021-08-05 10:14:10|7070.2|7067.4|7069.6|7066.8|7071|7068.2|7069.6|7066.8|5
1628158460000|2021-08-05 10:14:20|7069.1|7066.3|7069.6|7066.8|7069.6|7066.8|7069.1|7066.3|6
1628158470000|2021-08-05 10:14:30|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7069.1|7066.3|94
1628158480000|2021-08-05 10:14:40|7069.6|7066.8|7069.6|7066.8|7070.1|7067.3|7069.2|7066.4|14
1628158490000|2021-08-05 10:14:50|7069.2|7066.4|7066.2|7063.4|7069.2|7066.4|7065.1|7062.3|72
1628158500000|2021-08-05 10:15:00|7065.2|7062.4|7064.2|7061.4|7065.6|7062.8|7064.2|7061.4|35
1628158510000|2021-08-05 10:15:10|7065|7062.2|7065.8|7063|7066.2|7063.4|7064.7|7061.9|25
1628158520000|2021-08-05 10:15:20|7066.2|7063.4|7065.8|7063|7066.2|7063.4|7065.6|7062.8|3
1628158530000|2021-08-05 10:15:30|7065.3|7062.5|7064.2|7061.4|7065.6|7062.8|7064.2|7061.4|6
1628158540000|2021-08-05 10:15:40|7063.2|7060.4|7060.2|7057.4|7063.3|7060.5|7060.2|7057.4|71
1628158550000|2021-08-05 10:15:50|7060.1|7057.3|7058.2|7055.4|7060.1|7057.3|7057.3|7054.5|52
1628158560000|2021-08-05 10:16:00|7058.3|7055.5|7059.6|7056.8|7059.6|7056.8|7058.2|7055.4|51
1628158570000|2021-08-05 10:16:10|7059.2|7056.4|7058.1|7055.3|7059.2|7056.4|7057.2|7054.4|61
1628158580000|2021-08-05 10:16:20|7058.2|7055.4|7054.6|7051.8|7058.2|7055.4|7054.4|7051.6|59
1628158590000|2021-08-05 10:16:30|7054.9|7052.1|7050.2|7047.4|7055.1|7052.3|7048.2|7045.4|535
1628158600000|2021-08-05 10:16:40|7050.1|7047.3|7049.8|7047|7050.2|7047.4|7049.3|7046.5|24
1628158610000|2021-08-05 10:16:50|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|69
1628158620000|2021-08-05 10:17:00|7050.6|7047.8|7051.1|7048.3|7051.1|7048.3|7050.2|7047.4|16
1628158630000|2021-08-05 10:17:10|7050.7|7047.9|7051.1|7048.3|7051.1|7048.3|7050.2|7047.4|24
1628158640000|2021-08-05 10:17:20|7050.7|7047.9|7054.6|7051.8|7056.2|7053.4|7050.2|7047.4|230
1628158650000|2021-08-05 10:17:30|7054.2|7051.4|7055.6|7052.8|7055.6|7052.8|7053.7|7050.9|57
1628158660000|2021-08-05 10:17:40|7056.1|7053.3|7055.7|7052.9|7056.6|7053.8|7055.7|7052.9|5
1628158670000|2021-08-05 10:17:50|7055.2|7052.4|7056.2|7053.4|7057|7054.1|7055.2|7052.4|22
1628158680000|2021-08-05 10:18:00|7056.1|7053.3|7055.2|7052.4|7056.1|7053.3|7054.8|7052|15
1628158690000|2021-08-05 10:18:10|7055.6|7052.8|7056.6|7053.8|7057.2|7054.4|7054.7|7051.9|11
1628158700000|2021-08-05 10:18:20|7056.2|7053.4|7054.6|7051.8|7056.2|7053.4|7053.6|7050.8|9
1628158710000|2021-08-05 10:18:30|7054.7|7051.9|7056.2|7053.4|7056.7|7053.9|7054.2|7051.4|35
1628158720000|2021-08-05 10:18:40|7055.7|7052.9|7053.2|7050.4|7056.1|7053.3|7052.8|7050|8
1628158730000|2021-08-05 10:18:50|7053.6|7050.8|7054.6|7051.8|7054.6|7051.8|7053.2|7050.4|27
1628158740000|2021-08-05 10:19:00|7053.8|7051|7053.1|7050.3|7054.1|7051.3|7052.2|7049.4|10
1628158750000|2021-08-05 10:19:10|7052.8|7050|7054.1|7051.3|7054.1|7051.3|7052.3|7049.5|5
1628158760000|2021-08-05 10:19:20|7054.6|7051.8|7054.2|7051.4|7054.6|7051.8|7054.2|7051.4|1
1628158770000|2021-08-05 10:19:30|7053.8|7051|7053.7|7050.9|7054.2|7051.4|7053.7|7050.9|2
1628158780000|2021-08-05 10:19:40|7053.3|7050.5|7052.6|7049.8|7053.3|7050.5|7052.2|7049.4|14
1628158790000|2021-08-05 10:19:50|7052.2|7049.4|7052.6|7049.8|7053.1|7050.3|7051.1|7048.3|20
1628158800000|2021-08-05 10:20:00|7052.9|7050.1|7049.4|7046.6|7053.3|7050.5|7047.1|7043.5|73
1628158810000|2021-08-05 10:20:10|7049.2|7046.4|7047.1|7044.3|7049.6|7046.8|7047.1|7044.3|30
1628158820000|2021-08-05 10:20:20|7046.7|7043.9|7042.3|7039.5|7046.7|7043.9|7042.3|7039.5|51
1628158830000|2021-08-05 10:20:30|7042.2|7039.4|7044.1|7041.3|7044.1|7041.3|7042.2|7039.4|157
1628158840000|2021-08-05 10:20:40|7044.2|7041.4|7040.6|7037.8|7044.2|7041.4|7040.1|7037.3|112
1628158850000|2021-08-05 10:20:50|7040.2|7037.4|7039.1|7036.3|7040.6|7037.8|7036.4|7033.6|99
1628158860000|2021-08-05 10:21:00|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|7037.3|7033.8|129
1628158870000|2021-08-05 10:21:10|7039.3|7036.5|7043.1|7040.3|7043.1|7040.3|7039.3|7036.5|29
1628158880000|2021-08-05 10:21:20|7042.9|7040.1|7047.6|7044.8|7047.6|7044.8|7042.6|7039.8|47
1628158890000|2021-08-05 10:21:30|7047.2|7044.4|7046.6|7043.8|7047.6|7044.8|7046.1|7043.3|15
1628158900000|2021-08-05 10:21:40|7046.9|7044.1|7046.2|7043.4|7047.1|7044.3|7045.9|7043.1|8
1628158910000|2021-08-05 10:21:50|7046.1|7043.3|7045.1|7042.3|7046.1|7043.3|7045.1|7042.3|7
1628158920000|2021-08-05 10:22:00|7044.7|7041.9|7042.9|7040.1|7044.7|7041.9|7041.6|7038.8|41
1628158930000|2021-08-05 10:22:10|7043.1|7040.3|7043.2|7040.4|7044.1|7041.3|7042.2|7039.4|9
1628158940000|2021-08-05 10:22:20|7042.2|7039.4|7042.6|7039.8|7042.6|7039.8|7041.2|7038.4|16
1628158950000|2021-08-05 10:22:30|7042.9|7040.1|7041.6|7038.8|7043.2|7040.4|7041.6|7038.8|9
1628158960000|2021-08-05 10:22:40|7041.8|7039|7045.6|7042.8|7045.6|7042.8|7041.8|7039|20
1628158970000|2021-08-05 10:22:50|7046.2|7043.4|7046.2|7043.4|7047.1|7044.3|7046.2|7043.4|19
1628158980000|2021-08-05 10:23:00|7045.9|7043.1|7045.6|7042.8|7045.9|7043.1|7044.2|7041.4|7
1628158990000|2021-08-05 10:23:10|7045.2|7042.4|7046.2|7043.4|7046.2|7043.4|7045.2|7042.4|1
1628159000000|2021-08-05 10:23:20|7046.1|7043.3|7045.2|7042.4|7046.1|7043.3|7043.6|7040.8|12
1628159010000|2021-08-05 10:23:30|7045.6|7042.8|7047.7|7044.9|7047.7|7044.9|7045.6|7042.8|26
1628159020000|2021-08-05 10:23:40|7048.6|7045.8|7050.4|7047.6|7050.6|7047.8|7048.6|7045.8|121
1628159030000|2021-08-05 10:23:50|7050.9|7048.1|7050.6|7047.8|7050.9|7048.1|7050.4|7047.6|5
1628159040000|2021-08-05 10:24:00|7050.9|7048.1|7050.9|7048.1|7050.9|7048.1|7050.1|7047.3|9
1628159050000|2021-08-05 10:24:10|7051.1|7048.3|7049.8|7047|7052.4|7049.6|7049.8|7047|8
1628159060000|2021-08-05 10:24:20|7049.4|7046.6|7048.9|7046.1|7049.4|7046.6|7048.9|7046.1|1
1628159070000|2021-08-05 10:24:30|7049.1|7046.3|7050.9|7048.1|7050.9|7048.1|7048.9|7046.1|4
1628159080000|2021-08-05 10:24:40|7051.1|7048.3|7049.9|7047.1|7051.1|7048.3|7049.6|7046.8|4
1628159090000|2021-08-05 10:24:50|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|7048.1|7045.3|8
1628159100000|2021-08-05 10:25:00|7049.1|7046.3|7048.9|7046.1|7049.1|7046.3|7047.6|7044.8|22
1628159110000|2021-08-05 10:25:10|7049.2|7046.4|7049.9|7047.1|7049.9|7047.1|7049.2|7046.4|2
1628159120000|2021-08-05 10:25:20|7050.2|7047.4|7051.9|7049.1|7051.9|7049.1|7050.2|7047.4|2
1628159130000|2021-08-05 10:25:30|7051.1|7048.3|7055.4|7051.4|7055.4|7051.4|7051.1|7048.3|22
1628159140000|2021-08-05 10:25:40|7055.6|7052.8|7055.6|7052.8|7056.6|7053.8|7055.6|7052.8|16
1628159150000|2021-08-05 10:25:50|7056.7|7053.9|7055.9|7053.1|7056.7|7053.9|7055.9|7053.1|112
1628159160000|2021-08-05 10:26:00|7054.9|7052.1|7059.9|7057.1|7059.9|7057.1|7054.9|7052.1|43
1628159170000|2021-08-05 10:26:10|7059.6|7056.8|7059.1|7056.3|7060.1|7057.3|7057.9|7055.1|180
1628159180000|2021-08-05 10:26:20|7058.9|7056.1|7059.1|7056.3|7059.1|7056.3|7058.1|7055.3|3
1628159190000|2021-08-05 10:26:30|7059.2|7056.4|7060.1|7057.3|7060.1|7057.3|7059.2|7056.4|1
1628159200000|2021-08-05 10:26:40|7060.2|7057.4|7060.9|7058.1|7061.2|7058.4|7060.2|7057.4|13
1628159210000|2021-08-05 10:26:50|7060.2|7057.4|7058.2|7055.4|7060.2|7057.4|7058.2|7055.4|12
1628159220000|2021-08-05 10:27:00|7058.4|7055.6|7059.6|7056.8|7059.6|7056.8|7058.4|7055.6|9
1628159230000|2021-08-05 10:27:10|7058.6|7055.8|7057.6|7054.8|7058.9|7056.1|7057.2|7054.4|21
1628159240000|2021-08-05 10:27:20|7057.9|7055.1|7058.6|7055.8|7058.6|7055.8|7057.9|7055.1|7
1628159250000|2021-08-05 10:27:30|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|0
1628159260000|2021-08-05 10:27:40|7058.2|7055.4|7056.1|7053.3|7058.2|7055.4|7056.1|7053.3|8
1628159270000|2021-08-05 10:27:50|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.1|7053.3|26
1628159280000|2021-08-05 10:28:00|7056.2|7053.4|7056.6|7053.8|7056.6|7053.8|7055.2|7052.4|33
1628159290000|2021-08-05 10:28:10|7056.9|7054.1|7055.6|7052.8|7056.9|7054.1|7055.6|7052.8|3
1628159300000|2021-08-05 10:28:20|7056.2|7053.4|7055.9|7053.1|7056.2|7053.4|7055.8|7053|0
1628159310000|2021-08-05 10:28:30|7056.2|7053.4|7056.6|7053.8|7057.2|7054.4|7056.2|7053.4|5
1628159320000|2021-08-05 10:28:40|7056.9|7054.1|7054.9|7052.1|7056.9|7054.1|7054.9|7052.1|6
1628159340000|2021-08-05 10:29:00|7054.2|7051.4|7056.6|7053.8|7056.6|7053.8|7053.6|7050.8|12
1628159350000|2021-08-05 10:29:10|7056.1|7053.3|7056.2|7053.4|7056.2|7053.4|7056.1|7053.3|0
1628159360000|2021-08-05 10:29:20|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|1
1628159370000|2021-08-05 10:29:30|7056.2|7053.4|7055.2|7052.4|7056.2|7053.4|7054.6|7051.8|28
1628159380000|2021-08-05 10:29:40|7054.6|7051.8|7055.2|7052.4|7055.2|7052.4|7054.6|7051.8|1
1628159390000|2021-08-05 10:29:50|7054.7|7051.9|7057.2|7054.4|7057.2|7054.4|7054.7|7051.9|2
1628159400000|2021-08-05 10:30:00|7057.6|7054.8|7055.2|7052.4|7059.3|7056.5|7053.8|7051|72
1628159410000|2021-08-05 10:30:10|7054|7051.2|7054.2|7051.4|7054.2|7051.4|7053.2|7050.4|3
1628159420000|2021-08-05 10:30:20|7053.8|7051|7053.8|7051|7054.2|7051.4|7052.2|7049.4|23
1628159430000|2021-08-05 10:30:30|7054.2|7051.4|7054.7|7051.9|7054.7|7051.9|7053.8|7051|3
1628159440000|2021-08-05 10:30:40|7054.8|7052|7055.8|7053|7055.8|7053|7054.2|7051.4|12
1628159450000|2021-08-05 10:30:50|7055.4|7052.6|7053.8|7051|7055.7|7052.9|7053.8|7051|4
1628159460000|2021-08-05 10:31:00|7053.7|7050.9|7052.8|7050|7053.7|7050.9|7052.8|7050|4
1628159470000|2021-08-05 10:31:10|7053.2|7050.4|7054.5|7051.7|7054.7|7051.9|7053.2|7050.4|8
1628159480000|2021-08-05 10:31:20|7054.2|7051.4|7054.5|7051.7|7054.5|7051.7|7054.2|7051.4|1
1628159490000|2021-08-05 10:31:30|7054.8|7052|7055.2|7052.4|7055.8|7053|7054.8|7052|1
1628159500000|2021-08-05 10:31:40|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|2
1628159510000|2021-08-05 10:31:50|7053.8|7051|7052.8|7050|7053.8|7051|7052.8|7050|4
1628159520000|2021-08-05 10:32:00|7053.2|7050.4|7052.3|7049.5|7053.2|7050.4|7052.3|7049.5|2
1628159530000|2021-08-05 10:32:10|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7050.2|7047.4|8
1628159540000|2021-08-05 10:32:20|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|3
1628159550000|2021-08-05 10:32:30|7052.2|7049.4|7052.2|7049.4|7052.8|7050|7051.3|7048.5|26
1628159560000|2021-08-05 10:32:40|7052.3|7049.5|7053.2|7050.4|7053.2|7050.4|7052.3|7049.5|1
1628159570000|2021-08-05 10:32:50|7053|7050.2|7052.8|7050|7053.2|7050.4|7052.3|7049.5|2
1628159590000|2021-08-05 10:33:10|7052.4|7049.6|7052.7|7049.9|7052.7|7049.9|7052.3|7049.5|1
1628159600000|2021-08-05 10:33:20|7053.2|7050.4|7053.7|7050.9|7053.7|7050.9|7053.2|7050.4|2
1628159610000|2021-08-05 10:33:30|7053.5|7050.7|7053.7|7050.9|7054.2|7051.4|7053.5|7050.7|8
1628159620000|2021-08-05 10:33:40|7054.2|7051.4|7053.7|7050.9|7054.7|7051.9|7053.7|7050.9|8
1628159630000|2021-08-05 10:33:50|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|0
1628159640000|2021-08-05 10:34:00|7052.9|7050.1|7051.7|7048.9|7052.9|7050.1|7051.7|7048.9|8
1628159650000|2021-08-05 10:34:10|7051.2|7048.4|7050.2|7047.4|7051.2|7048.4|7050.2|7047.4|1
1628159660000|2021-08-05 10:34:20|7049.7|7046.9|7049.2|7046.4|7049.7|7046.9|7048.4|7045.6|5
1628159670000|2021-08-05 10:34:30|7048.8|7046|7048.2|7045.4|7048.8|7046|7047.8|7045|3
1628159680000|2021-08-05 10:34:40|7049.2|7046.4|7050.2|7047.4|7050.2|7047.4|7049.2|7046.4|13
1628159690000|2021-08-05 10:34:50|7049.8|7047|7049.2|7046.4|7049.8|7047|7049.2|7046.4|4
1628159700000|2021-08-05 10:35:00|7048.8|7046|7048.2|7045.4|7048.8|7046|7047.8|7045|0
1628159710000|2021-08-05 10:35:10|7048.7|7045.9|7050.2|7047.4|7050.8|7048|7048.7|7045.9|13
1628159720000|2021-08-05 10:35:20|7049.7|7046.9|7050.7|7047.9|7051.2|7048.4|7049.5|7046.7|5
1628159730000|2021-08-05 10:35:30|7051.2|7048.4|7051.5|7048.7|7051.5|7048.7|7051.2|7048.4|7
1628159740000|2021-08-05 10:35:40|7051.2|7048.4|7049.5|7046.7|7051.2|7048.4|7049.2|7046.4|14
1628159750000|2021-08-05 10:35:50|7049|7046.2|7046.2|7043.4|7049|7046.2|7045.7|7042.9|6
1628159760000|2021-08-05 10:36:00|7046.5|7043.7|7044.2|7041.4|7047|7044.2|7043.7|7040.9|9
1628159770000|2021-08-05 10:36:10|7043.8|7041|7044.2|7041.4|7044.2|7041.4|7043.2|7040.4|10
1628159780000|2021-08-05 10:36:20|7044.4|7041.6|7043.2|7040.4|7045.2|7042.4|7043.2|7040.4|7
1628159790000|2021-08-05 10:36:30|7044.2|7041.4|7042.5|7039.7|7044.7|7041.9|7042.5|7039.7|13
1628159800000|2021-08-05 10:36:40|7042.7|7039.9|7043.2|7040.4|7043.2|7040.4|7042.7|7039.9|3
1628159810000|2021-08-05 10:36:50|7044.2|7041.4|7044.2|7041.4|7044.5|7041.7|7043.2|7040.4|11
1628159820000|2021-08-05 10:37:00|7043.7|7040.9|7043.7|7040.9|7043.8|7041|7043.2|7040.4|5
1628159830000|2021-08-05 10:37:10|7043.5|7040.7|7043.2|7040.4|7044.5|7041.7|7042.9|7040.1|6
1628159840000|2021-08-05 10:37:20|7043.5|7040.7|7044.2|7041.4|7044.2|7041.4|7043.2|7039.8|5
1628159850000|2021-08-05 10:37:30|7043.8|7041|7043.5|7040.7|7044.8|7041.4|7043.2|7040.4|2
1628159860000|2021-08-05 10:37:40|7043.2|7040.4|7044.2|7041.4|7044.2|7041.4|7043.2|7040.4|10
1628159870000|2021-08-05 10:37:50|7043.5|7040.7|7041.8|7039|7043.5|7040.7|7041.8|7039|11
1628159880000|2021-08-05 10:38:00|7041.2|7038.4|7042.2|7039.4|7042.2|7039.4|7041.2|7038.4|10
1628159890000|2021-08-05 10:38:10|7041.5|7038.7|7041.2|7038.4|7041.5|7038.7|7041.2|7038.4|1
1628159900000|2021-08-05 10:38:20|7041.8|7039|7042.2|7039.4|7042.2|7039.4|7041.8|7039|8
1628159910000|2021-08-05 10:38:30|7041.8|7039|7042.8|7040|7043.2|7040.4|7041.8|7039|11
1628159920000|2021-08-05 10:38:40|7043.2|7040.4|7044.2|7041.4|7044.2|7041.4|7042.7|7039.9|5
1628159930000|2021-08-05 10:38:50|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7043.8|7041|10
1628159940000|2021-08-05 10:39:00|7044.2|7041.4|7044.7|7041.9|7045.2|7042.4|7043.8|7041|9
1628159950000|2021-08-05 10:39:10|7044.8|7042|7044.5|7041.7|7044.8|7042|7044.5|7041.7|1
1628159960000|2021-08-05 10:39:20|7044.3|7041.5|7041.2|7038.4|7044.3|7041.5|7040.8|7038|24
1628159970000|2021-08-05 10:39:30|7040.8|7038|7040.8|7038|7040.8|7038|7039.2|7036.4|30
1628159980000|2021-08-05 10:39:40|7041.2|7038.4|7039.8|7037|7041.7|7038.9|7039.7|7036.9|48
1628159990000|2021-08-05 10:39:50|7039.4|7036.6|7038.8|7036|7039.4|7036.6|7038.2|7035.4|69
1628160000000|2021-08-05 10:40:00|7039.2|7036.4|7039.7|7036.9|7039.8|7037|7039.2|7036.4|46
1628160010000|2021-08-05 10:40:10|7039.3|7036.5|7040.8|7038|7040.8|7038|7039.3|7036.5|25
1628160020000|2021-08-05 10:40:20|7041.2|7038.4|7042.5|7039.7|7042.7|7039.9|7041.2|7038.4|46
1628160030000|2021-08-05 10:40:30|7042.7|7039.9|7043.2|7040.4|7043.8|7041|7042.7|7039.9|44
1628160040000|2021-08-05 10:40:40|7042.7|7039.9|7043.5|7040.7|7043.8|7041|7042.7|7039.9|28
1628160050000|2021-08-05 10:40:50|7043.3|7040.5|7041.8|7039|7043.8|7041|7040.8|7038|102
1628160060000|2021-08-05 10:41:00|7042.8|7040|7044.2|7041.4|7044.2|7041.4|7042.8|7040|32
1628160070000|2021-08-05 10:41:10|7044.5|7041.7|7046.2|7043.4|7046.2|7043.4|7044.5|7041.7|28
1628160080000|2021-08-05 10:41:20|7045.8|7043|7044.8|7042|7045.8|7043|7044.8|7042|33
1628160090000|2021-08-05 10:41:30|7044.2|7041.4|7044.5|7041.7|7044.8|7042|7044.2|7041.4|21
1628160100000|2021-08-05 10:41:40|7044.7|7041.9|7046.2|7043.4|7046.2|7043.4|7044.7|7041.9|29
1628160110000|2021-08-05 10:41:50|7045.3|7042.5|7045.3|7042.5|7045.3|7042.5|7044.2|7041.4|34
1628160120000|2021-08-05 10:42:00|7045.8|7043|7045.8|7043|7046.8|7044|7044.8|7042|38
1628160130000|2021-08-05 10:42:10|7046.2|7043.4|7045.2|7042.4|7046.3|7043.5|7045.2|7042.4|26
1628160140000|2021-08-05 10:42:20|7045.5|7042.7|7045.2|7042.4|7045.7|7042.9|7045.2|7042.4|26
1628160150000|2021-08-05 10:42:30|7045.4|7042.6|7045.4|7042.6|7046.8|7044|7045.4|7042.6|101
1628160160000|2021-08-05 10:42:40|7045.8|7043|7042.3|7039.5|7046.2|7043.4|7042.3|7039.5|82
1628160170000|2021-08-05 10:42:50|7042.4|7039.6|7040.4|7037.6|7042.4|7039.6|7039|7036.2|87
1628160180000|2021-08-05 10:43:00|7040.8|7038|7041.4|7038.6|7041.4|7038.6|7040.4|7037.6|24
1628160190000|2021-08-05 10:43:10|7040.6|7037.8|7040|7037.2|7040.6|7037.8|7040|7037.2|43
1628160200000|2021-08-05 10:43:20|7039.4|7036.6|7037.5|7034.7|7039.4|7036.6|7036.4|7033.6|47
1628160210000|2021-08-05 10:43:30|7037.4|7034.6|7031.9|7029.1|7037.9|7035.1|7028.5|7025.7|331
1628160220000|2021-08-05 10:43:40|7031.4|7028.6|7031.8|7029|7031.9|7029.1|7030.9|7028.1|93
1628160230000|2021-08-05 10:43:50|||||||||28
1628160240000|2021-08-05 10:44:00|7032.3|7029.5|7036|7033.2|7036.4|7033.6|7031.4|7028.6|68
1628160250000|2021-08-05 10:44:10|7035.6|7032.8|7035|7032.2|7036.4|7033.6|7034.4|7031.6|45
1628160260000|2021-08-05 10:44:20|7034.8|7032|7030.9|7028.1|7034.8|7032|7030.4|7027.6|52
1628160270000|2021-08-05 10:44:30|7030.8|7028|7031.9|7029.1|7032.4|7029.6|7030|7027.2|256
1628160280000|2021-08-05 10:44:40|7032.3|7029.5|7031.4|7028.6|7032.3|7029.5|7031.4|7028.6|30
1628160290000|2021-08-05 10:44:50|7030.4|7027.6|7030.8|7028|7031.3|7028.5|7029.9|7027.1|174
1628160300000|2021-08-05 10:45:00|7030.9|7028.1|7031.5|7028.7|7031.5|7028.7|7030.4|7027.6|36
1628160310000|2021-08-05 10:45:10|7032.4|7029.6|7033|7030.2|7033|7030.2|7032|7029.2|49
1628160320000|2021-08-05 10:45:20|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7032.5|7029.7|14
1628160330000|2021-08-05 10:45:30|7033|7030.2|7032.5|7029.7|7033.4|7030.6|7032.5|7029.7|3
1628160340000|2021-08-05 10:45:40|7033|7030.2|7033.4|7030.6|7033.4|7030.6|7033|7030.2|0
1628160350000|2021-08-05 10:45:50|7031.6|7028.8|7032.4|7029.6|7032.4|7029.6|7031.4|7028.6|15
1628160360000|2021-08-05 10:46:00|7031.5|7028.7|7032.4|7029.6|7032.4|7029.6|7031|7028.2|75
1628160370000|2021-08-05 10:46:10|7031.4|7028.6|7030.4|7027.6|7031.4|7028.6|7030.4|7027.6|185
1628160380000|2021-08-05 10:46:20|7030.3|7027.5|7024.5|7021.7|7030.3|7027.5|7024.5|7021.7|141
1628160390000|2021-08-05 10:46:30|7024.4|7021.6|7026.5|7023.7|7026.5|7023.7|7024.4|7021.6|14
1628160400000|2021-08-05 10:46:40|7026.6|7023.8|7026.6|7023.8|7027.4|7024.6|7026|7023.2|11
1628160410000|2021-08-05 10:46:50|7026.4|7023.6|7028|7025.2|7028.4|7025.6|7026.4|7023.6|9
1628160420000|2021-08-05 10:47:00|7028.4|7025.6|7028|7025.2|7029|7026.2|7028|7025.2|12
1628160430000|2021-08-05 10:47:10|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|7027.5|7024.7|2
1628160440000|2021-08-05 10:47:20|7029|7026.2|7028.3|7025.5|7029|7026.2|7028.3|7025.5|28
1628160450000|2021-08-05 10:47:30|7028.4|7025.6|7030|7027.2|7030|7027.2|7028.4|7025.6|6
1628160460000|2021-08-05 10:47:40|7028.8|7026|7027.5|7024.7|7028.8|7026|7027.5|7024.7|41
1628160470000|2021-08-05 10:47:50|7027|7024.2|7026|7023.2|7027.4|7024.6|7026|7023.2|5
1628160480000|2021-08-05 10:48:00|7025.4|7022.6|7025.4|7022.6|7025.4|7022.6|7023.5|7020.7|126
1628160490000|2021-08-05 10:48:10|7025.3|7022.5|7023.5|7020.7|7025.3|7022.5|7023.5|7020.7|5
1628160500000|2021-08-05 10:48:20|7023.9|7021.1|7021.3|7018.5|7024|7021.2|7017.9|7015.1|121
1628160510000|2021-08-05 10:48:30|7020.9|7018.1|7021.4|7018.6|7023.3|7020.5|7019.4|7016.6|115
1628160520000|2021-08-05 10:48:40|7021.8|7019|7021.4|7018.6|7022.4|7019.6|7021.4|7018.6|22
1628160530000|2021-08-05 10:48:50|7021.8|7019|7020.4|7017.6|7021.9|7019.1|7020.4|7017.6|3
1628160540000|2021-08-05 10:49:00|7020.8|7018|7020.8|7018|7020.8|7018|7020.8|7018|1
1628160550000|2021-08-05 10:49:10|7020.4|7017.6|7020.8|7018|7020.8|7018|7019.4|7016.6|10
1628160560000|2021-08-05 10:49:20|7021.4|7018.6|7022.4|7019.6|7022.4|7019.6|7021|7018.2|13
1628160570000|2021-08-05 10:49:30|7022.8|7020|7022.4|7019.6|7022.8|7020|7022.4|7019.6|3
1628160580000|2021-08-05 10:49:40|7022.3|7019.5|7023|7020.2|7023|7020.2|7021.5|7018.7|20
1628160590000|2021-08-05 10:49:50|7023.4|7020.6|7025.4|7022.6|7026|7023.2|7023.4|7020.6|10
1628160600000|2021-08-05 10:50:00|7024.5|7021.7|7024.4|7021.6|7024.5|7021.7|7024.4|7021.6|7
1628160610000|2021-08-05 10:50:10|7024.5|7021.7|7024.5|7021.7|7024.5|7021.7|7024.5|7021.7|1
1628160630000|2021-08-05 10:50:30|7024.4|7021.6|7026.9|7024.1|7026.9|7024.1|7024.4|7021.6|90
1628160640000|2021-08-05 10:50:40|7027|7024.2|7031.4|7028.6|7031.8|7029|7027|7024.2|29
1628160650000|2021-08-05 10:50:50|7030.8|7028|7029.8|7027|7030.8|7028|7029.8|7027|11
1628160660000|2021-08-05 10:51:00|7030.1|7027.3|7028.4|7025.6|7030.3|7027.5|7028|7025.2|9
1628160670000|2021-08-05 10:51:10|7027|7024.2|7027.4|7024.6|7027.4|7024.6|7027|7024.2|5
1628160680000|2021-08-05 10:51:20|7028.3|7025.5|7028.4|7025.6|7028.8|7026|7028.3|7025.5|3
1628160690000|2021-08-05 10:51:30|7028.3|7025.5|7029.4|7026.6|7029.4|7026.6|7027.9|7025.1|6
1628160710000|2021-08-05 10:51:50|7029.5|7026.7|7029.8|7027|7030.3|7027.5|7029.5|7026.7|8
1628160720000|2021-08-05 10:52:00|7029.4|7026.6|7029.4|7026.6|7029.8|7027|7029.4|7026.6|5
1628160730000|2021-08-05 10:52:10|7028.9|7026.1|7029.4|7026.6|7029.4|7026.6|7028.8|7026|5
1628160740000|2021-08-05 10:52:20|||||||||1
1628160750000|2021-08-05 10:52:30|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|3
1628160760000|2021-08-05 10:52:40|7029.5|7026.7|7029.8|7027|7029.8|7027|7029.4|7026.6|12
1628160770000|2021-08-05 10:52:50|7030.1|7027.3|7029.8|7027|7030.3|7027.5|7029.4|7026.6|1
1628160780000|2021-08-05 10:53:00|7030.1|7027.3|7030.3|7027.5|7030.3|7027.5|7029.4|7026.6|5
1628160790000|2021-08-05 10:53:10|7029.5|7026.7|7029.8|7027|7029.8|7027|7029.4|7026.6|2
1628160800000|2021-08-05 10:53:20|7030.3|7027.5|7027.9|7025.1|7030.3|7027.5|7027.8|7025|8
1628160810000|2021-08-05 10:53:30|7027.8|7025|7025|7022.2|7027.8|7025|7023.4|7020.6|20
1628160820000|2021-08-05 10:53:40|7024.4|7021.6|7023|7020.2|7024.4|7021.6|7023|7020.2|7
1628160830000|2021-08-05 10:53:50|7023.4|7020.6|7022.4|7019.6|7023.8|7021|7021.9|7019.1|20
1628160840000|2021-08-05 10:54:00|7022.8|7020|7022.4|7019.6|7023|7020.2|7022.4|7019.6|7
1628160850000|2021-08-05 10:54:10|7022.1|7019.3|7022.9|7020.1|7024.4|7021.6|7021.4|7018.6|213
1628160860000|2021-08-05 10:54:20|7022.5|7019.7|7023.4|7020.6|7023.4|7020.6|7022|7019.2|3
1628160870000|2021-08-05 10:54:30|7024|7021.2|7023.4|7020.6|7024|7021.2|7023|7020.2|8
1628160880000|2021-08-05 10:54:40|7024.1|7021.3|7024.9|7022.1|7025.4|7022.6|7024.1|7021.3|22
1628160890000|2021-08-05 10:54:50|7025.4|7022.6|7021.6|7018.8|7025.4|7022.6|7021.6|7018.8|12
1628160900000|2021-08-05 10:55:00|7021.4|7018.6|7021|7018.2|7021.9|7019.1|7020|7017.2|21
1628160910000|2021-08-05 10:55:10|7021.4|7018.6|7020.9|7018.1|7021.4|7018.6|7020.5|7017.7|2
1628160920000|2021-08-05 10:55:20|7020.4|7017.6|7021.4|7018.6|7021.4|7018.6|7019.5|7016.7|35
1628160930000|2021-08-05 10:55:30|||||||||13
1628160940000|2021-08-05 10:55:40|7021.1|7018.3|7021.4|7018.6|7021.9|7019.1|7020.8|7018|11
1628160950000|2021-08-05 10:55:50|7021.8|7019|7021.4|7018.6|7022.3|7019.5|7021.4|7018.6|0
1628160960000|2021-08-05 10:56:00|7021.8|7019|7024.8|7022|7025.5|7022.7|7021.4|7018.6|82
1628160970000|2021-08-05 10:56:10|7023.8|7021|7025.4|7022.6|7025.4|7022.6|7023.4|7020.6|7
1628160980000|2021-08-05 10:56:20|7025.8|7023|7025.4|7022.6|7025.8|7023|7025|7022.2|8
1628160990000|2021-08-05 10:56:30|7025.3|7022.5|7025.8|7023|7025.8|7023|7023.9|7021.1|119
1628161000000|2021-08-05 10:56:40|7025.4|7022.6|7025.9|7023.1|7026.3|7023.5|7025.4|7022.6|4
1628161010000|2021-08-05 10:56:50|7025.4|7022.6|7023.8|7021|7026|7023.2|7023.8|7021|682
1628161020000|2021-08-05 10:57:00|7022.6|7019.8|7021.4|7018.6|7022.6|7019.8|7021.4|7018.6|35
1628161030000|2021-08-05 10:57:10|7021.3|7018.5|7022.3|7019.5|7022.3|7019.5|7020.4|7017.6|12
1628161040000|2021-08-05 10:57:20|7021.9|7019.1|7022.3|7019.5|7022.3|7019.5|7021.5|7018.7|6
1628161050000|2021-08-05 10:57:30|7022.6|7019.8|7024.3|7021.5|7024.3|7021.5|7022.6|7019.8|9
1628161060000|2021-08-05 10:57:40|7024.1|7021.3|7020.4|7017.6|7024.1|7021.3|7020.4|7017.6|51
1628161070000|2021-08-05 10:57:50|7020.1|7017.3|7020.8|7018|7020.8|7018|7020.1|7017.3|6
1628161080000|2021-08-05 10:58:00|7020.4|7017.6|7019.1|7016.3|7020.4|7017.6|7018.1|7015.3|6
1628161090000|2021-08-05 10:58:10|7019.3|7016.5|7015.6|7012.8|7020.1|7017.3|7015.3|7012.5|165
1628161100000|2021-08-05 10:58:20|7015.1|7012.3|7015.3|7012.5|7016.1|7013.3|7014.8|7012|19
1628161110000|2021-08-05 10:58:30|7015.8|7013|7016.3|7013.5|7016.8|7014|7015.8|7013|157
1628161120000|2021-08-05 10:58:40|7016.4|7013.6|7016.4|7013.6|7016.8|7014|7015.8|7013|116
1628161130000|2021-08-05 10:58:50|7016.1|7013.3|7015.1|7012.3|7016.1|7013.3|7015.1|7012.3|2
1628161140000|2021-08-05 10:59:00|7015|7012.2|7018.4|7015.6|7018.4|7015.6|7014.1|7011.3|28
1628161150000|2021-08-05 10:59:10|7018.5|7015.7|7022.1|7019.3|7022.1|7019.3|7018.5|7015.7|217
1628161160000|2021-08-05 10:59:20|7021.1|7018.3|7021.1|7018.3|7022.1|7019.3|7021.1|7018.3|11
1628161170000|2021-08-05 10:59:30|7021.2|7018.4|7022.1|7019.3|7022.5|7019.7|7021.1|7018.3|12
1628161180000|2021-08-05 10:59:40|7021.7|7018.9|7021.4|7018.6|7021.7|7018.9|7021.4|7018.6|4
1628161190000|2021-08-05 10:59:50|7021.1|7018.3|7021.7|7018.9|7021.7|7018.9|7019.7|7016.9|25
1628161200000|2021-08-05 11:00:00|7021.6|7018.8|7019.1|7016.3|7021.6|7018.8|7018.1|7015.3|17
1628161210000|2021-08-05 11:00:10|7019.2|7016.4|7018.7|7015.9|7019.2|7016.4|7018.7|7015.9|2
1628161220000|2021-08-05 11:00:20|7018|7015.2|7018.7|7015.9|7018.7|7015.9|7017.7|7014.9|6
1628161230000|2021-08-05 11:00:30|7019.1|7016.3|7018.7|7015.9|7019.4|7016.6|7017.4|7014.6|19
1628161240000|2021-08-05 11:00:40|7018.4|7015.6|7017.7|7014.9|7018.4|7015.6|7017.7|7014.9|1
1628161250000|2021-08-05 11:00:50|7018.1|7015.3|7018.2|7015.4|7019.7|7016.9|7017.7|7014.9|11
1628161260000|2021-08-05 11:01:00|7018.6|7015.8|7016.7|7013.9|7018.7|7015.9|7015.2|7012.4|19
1628161270000|2021-08-05 11:01:10|7016.1|7013.3|7018.1|7015.3|7018.1|7015.3|7016.1|7013.3|3
1628161280000|2021-08-05 11:01:20|7017.4|7014.6|7012.7|7009.9|7017.4|7014.6|7012.4|7009.6|59
1628161290000|2021-08-05 11:01:30|7013.4|7010.6|7015.4|7012.6|7016.1|7013.3|7013.4|7010.6|17
1628161300000|2021-08-05 11:01:40|7015.7|7012.9|7016.2|7013.4|7016.2|7013.4|7015.2|7012.4|5
1628161310000|2021-08-05 11:01:50|7016.6|7013.8|7016.6|7013.8|7016.6|7013.8|7016.6|7013.8|6
1628161320000|2021-08-05 11:02:00|7017.4|7014.6|7023.2|7020.4|7024.1|7021.3|7017.4|7014.6|39
1628161330000|2021-08-05 11:02:10|7023.6|7020.8|7023.1|7020.3|7023.6|7020.8|7023.1|7020.3|0
1628161340000|2021-08-05 11:02:20|7023.5|7020.7|7025.1|7022.3|7026.1|7023.3|7023.1|7020.3|96
1628161350000|2021-08-05 11:02:30|7024.6|7021.8|7023.1|7020.3|7024.6|7021.8|7022.1|7019.3|98
1628161360000|2021-08-05 11:02:40|7022.5|7019.7|7022.1|7019.3|7023.6|7020.8|7022.1|7019.3|9
1628161370000|2021-08-05 11:02:50|7022.5|7019.7|7019.1|7016.3|7022.5|7019.7|7019.1|7016.3|37
1628161380000|2021-08-05 11:03:00|7019.4|7016.6|7023.2|7020.4|7023.2|7020.4|7019.4|7016.6|26
1628161390000|2021-08-05 11:03:10|7024.1|7021.3|7025.9|7023.1|7025.9|7023.1|7024.1|7021.3|16
1628161400000|2021-08-05 11:03:20|7026.1|7023.3|7027.5|7024.7|7027.6|7024.8|7026.1|7023.3|12
1628161410000|2021-08-05 11:03:30|7027.1|7024.3|7027.5|7024.7|7029.6|7026.8|7027.1|7024.3|31
1628161420000|2021-08-05 11:03:40|7027.1|7024.3|7025.7|7022.9|7027.1|7024.3|7025.1|7022.3|4
1628161430000|2021-08-05 11:03:50|7026.1|7023.3|7027.1|7024.3|7027.1|7024.3|7025.7|7022.9|0
1628161440000|2021-08-05 11:04:00|7026.9|7024.1|7024.7|7021.9|7026.9|7024.1|7024.7|7021.9|36
1628161450000|2021-08-05 11:04:10|7024.2|7021.4|7027.1|7024.3|7027.1|7024.3|7024.2|7021.4|13
1628161460000|2021-08-05 11:04:20|7026.1|7023.3|7026.1|7023.3|7026.6|7023.8|7026.1|7023.3|56
1628161470000|2021-08-05 11:04:30|7024.9|7022.1|7025.1|7022.3|7025.1|7022.3|7024.9|7022.1|6
1628161480000|2021-08-05 11:04:40|7025.4|7022.6|7025.5|7022.7|7025.7|7022.9|7025.1|7022.3|2
1628161490000|2021-08-05 11:04:50|7026.1|7023.3|7027.7|7024.9|7028.1|7025.3|7026.1|7023.3|31
1628161500000|2021-08-05 11:05:00|7027.5|7024.7|7029.7|7026.9|7030.5|7027.7|7027.5|7024.7|19
1628161510000|2021-08-05 11:05:10|7029.4|7026.6|7036.7|7033.9|7039.1|7036.3|7029.2|7026.4|81
1628161520000|2021-08-05 11:05:20|7036.6|7033.8|7035.1|7032.3|7036.7|7033.9|7033.6|7030.8|13
1628161530000|2021-08-05 11:05:30|7034.7|7031.9|7035.1|7032.3|7035.1|7032.3|7034.1|7031.3|7
1628161540000|2021-08-05 11:05:40|7034.1|7031.3|7033.6|7030.8|7034.1|7031.3|7033.6|7030.8|12
1628161550000|2021-08-05 11:05:50|7033.2|7030.4|7035.1|7032.3|7035.1|7032.3|7033.1|7030.3|9
1628161560000|2021-08-05 11:06:00|7035.2|7032.4|7033.1|7030.3|7036.1|7033.3|7033.1|7030.3|24
1628161570000|2021-08-05 11:06:10|7031.1|7028.3|7030.7|7027.9|7031.1|7028.3|7029.1|7026.3|27
1628161580000|2021-08-05 11:06:20|7030.8|7026.8|7028.1|7025.3|7030.8|7026.8|7026.7|7023.9|627
1628161590000|2021-08-05 11:06:30|7028.5|7025.7|7027.1|7024.3|7028.5|7025.7|7026.7|7023.9|3
1628161600000|2021-08-05 11:06:40|7027.5|7024.7|7027.7|7024.9|7027.7|7024.9|7026.7|7023.9|0
1628161610000|2021-08-05 11:06:50|7027.2|7024.4|7026.6|7023.8|7027.6|7024.8|7026.2|7023.4|5
1628161620000|2021-08-05 11:07:00|7026.1|7023.3|7024|7021.2|7026.7|7023.9|7023.2|7020.4|23
1628161630000|2021-08-05 11:07:10|7023.7|7020.9|7022.7|7019.9|7023.7|7020.9|7021.7|7018.9|11
1628161640000|2021-08-05 11:07:20|7022.4|7019.6|7024.5|7021.7|7024.5|7021.7|7021.9|7019.1|32
1628161650000|2021-08-05 11:07:30|7025.1|7022.3|7025.9|7023.1|7025.9|7023.1|7025.1|7022.3|0
1628161660000|2021-08-05 11:07:40|7026|7023.2|7027.1|7024.3|7027.1|7024.3|7025.1|7022.3|5
1628161670000|2021-08-05 11:07:50|7026.1|7023.3|7027.2|7024.4|7027.6|7024.8|7026.1|7023.3|35
1628161680000|2021-08-05 11:08:00|7027.1|7024.3|7027.1|7024.3|7027.5|7024.7|7025.7|7022.9|17
1628161690000|2021-08-05 11:08:10|7026.7|7023.9|7026.1|7023.3|7026.7|7023.9|7024.7|7021.9|10
1628161700000|2021-08-05 11:08:20|7026.6|7023.8|7026.7|7023.9|7027.1|7024.3|7026.6|7023.8|1
1628161710000|2021-08-05 11:08:30|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|0
1628161730000|2021-08-05 11:08:50|7027.2|7024.4|7028.9|7026.1|7028.9|7026.1|7027.2|7024.4|4
1628161740000|2021-08-05 11:09:00|7029.2|7026.4|7028.7|7025.9|7029.2|7026.4|7028.1|7025.3|11
1628161750000|2021-08-05 11:09:10|7029.1|7026.3|7030.1|7027.3|7031.1|7028.3|7029.1|7026.3|49
1628161760000|2021-08-05 11:09:20|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|2
1628161770000|2021-08-05 11:09:30|7030.7|7027.9|7030.1|7027.3|7030.7|7027.9|7030.1|7027.3|0
1628161780000|2021-08-05 11:09:40|7030.5|7027.7|7032.1|7029.3|7032.1|7029.3|7030.5|7027.7|10
1628161790000|2021-08-05 11:09:50|7031.1|7028.3|7031.1|7028.3|7031.5|7028.7|7031.1|7028.3|53
1628161800000|2021-08-05 11:10:00|7029.7|7026.9|7028.7|7025.9|7029.9|7027.1|7026.7|7023.9|51
1628161810000|2021-08-05 11:10:10|7029.6|7026.8|7030.1|7027.3|7030.1|7027.3|7029.6|7026.8|1
1628161820000|2021-08-05 11:10:20|7030.6|7027.8|7031.1|7028.3|7031.5|7028.7|7030.6|7027.8|0
1628161830000|2021-08-05 11:10:30|7031.5|7028.7|7031.1|7028.3|7031.5|7028.7|7031.1|7028.3|3
1628161840000|2021-08-05 11:10:40|7031.5|7028.7|7029.1|7026.3|7032.1|7029.3|7028.7|7025.9|54
1628161850000|2021-08-05 11:10:50|7028.6|7025.8|7027.7|7024.9|7028.7|7025.9|7027.6|7024.8|4
1628161860000|2021-08-05 11:11:00|7027.5|7024.7|7021.5|7018.7|7027.5|7024.7|7020.9|7018.1|22
1628161870000|2021-08-05 11:11:10|7020.7|7017.9|7021.5|7018.7|7022.1|7019.3|7020.1|7017.3|17
1628161880000|2021-08-05 11:11:20|7022.5|7019.7|7023.1|7020.3|7023.1|7020.3|7022.5|7019.7|1
1628161890000|2021-08-05 11:11:30|7024.7|7021.9|7025.1|7022.3|7025.7|7022.9|7024.7|7021.9|5
1628161900000|2021-08-05 11:11:40|7024.5|7021.7|7023.4|7020.6|7024.5|7021.7|7023.4|7020.6|6
1628161910000|2021-08-05 11:11:50|7023.1|7020.3|7022.5|7019.7|7023.1|7020.3|7021.7|7018.9|4
1628161920000|2021-08-05 11:12:00|7022.4|7019.6|7023.5|7020.7|7024.1|7021.3|7021.6|7018.8|23
1628161930000|2021-08-05 11:12:10|7023.2|7020.4|7022.7|7019.9|7023.2|7020.4|7022.7|7019.9|0
1628161940000|2021-08-05 11:12:20|7023.1|7020.3|7024.1|7021.3|7024.1|7021.3|7023.1|7020.3|1
1628161950000|2021-08-05 11:12:30|7023.2|7020.4|7022.2|7019.4|7023.2|7020.4|7022.2|7019.4|2
1628161960000|2021-08-05 11:12:40|7022.1|7019.3|7022.1|7019.3|7022.1|7019.3|7022.1|7019.3|0
1628161970000|2021-08-05 11:12:50|7022.4|7019.6|7025.1|7022.3|7025.1|7022.3|7022.4|7019.6|3
1628161980000|2021-08-05 11:13:00|7024.1|7021.3|7023.5|7020.7|7024.1|7021.3|7022.7|7019.9|5
1628161990000|2021-08-05 11:13:10|7023.7|7020.9|7024.1|7021.3|7024.1|7021.3|7023.7|7020.9|0
1628162000000|2021-08-05 11:13:20|7024|7021.2|7023.2|7020.4|7024|7021.2|7023.2|7020.4|2
1628162010000|2021-08-05 11:13:30|7023.1|7020.3|7024.1|7021.3|7024.1|7021.3|7023.1|7020.3|2
1628162020000|2021-08-05 11:13:40|7024.5|7021.7|7024.7|7021.9|7024.7|7021.9|7024.1|7021.3|3
1628162030000|2021-08-05 11:13:50|7024.2|7021.4|7023.2|7020.4|7024.2|7021.4|7023.2|7020.4|5
1628162040000|2021-08-05 11:14:00|7023.1|7020.3|7022.1|7019.3|7023.5|7020.7|7022.1|7019.3|4
1628162050000|2021-08-05 11:14:10|7021.7|7018.9|7019.7|7016.9|7021.7|7018.9|7019.1|7016.3|15
1628162060000|2021-08-05 11:14:20|7019.1|7016.3|7020.7|7017.9|7021.1|7018.3|7019.1|7016.3|5
1628162070000|2021-08-05 11:14:30|7020.6|7017.8|7017.6|7014.8|7020.6|7017.8|7017.6|7014.8|25
1628162080000|2021-08-05 11:14:40|7018.1|7015.3|7018.1|7015.3|7018.1|7015.3|7017.7|7014.9|0
1628162090000|2021-08-05 11:14:50|7017.7|7014.9|7017.7|7014.9|7017.7|7014.9|7017.2|7014.4|4
1628162100000|2021-08-05 11:15:00|7018.1|7015.3|7018.6|7015.8|7019.1|7016.3|7018.1|7015.3|33
1628162110000|2021-08-05 11:15:10|7019.1|7016.3|7019.6|7016.8|7019.7|7016.9|7019.1|7016.3|7
1628162120000|2021-08-05 11:15:20|7020.1|7017.3|7020.1|7017.3|7020.1|7017.3|7020.1|7017.3|12
1628162130000|2021-08-05 11:15:30|7021.6|7018.8|7024.1|7021.3|7024.1|7021.3|7021.6|7018.8|9
1628162140000|2021-08-05 11:15:40|7024.2|7021.4|7024.6|7021.8|7025.1|7022.3|7024.2|7021.4|12
1628162150000|2021-08-05 11:15:50|7024.1|7021.3|7022.1|7019.3|7024.1|7021.3|7022.1|7019.3|29
1628162160000|2021-08-05 11:16:00|7023.1|7020.3|7024.5|7021.7|7024.5|7021.7|7023.1|7020.3|69
1628162170000|2021-08-05 11:16:10|7025|7022.2|7027.1|7024.3|7027.7|7024.9|7025|7022.2|20
1628162180000|2021-08-05 11:16:20|7026.2|7023.4|7025.5|7022.7|7026.2|7023.4|7024.7|7021.9|9
1628162190000|2021-08-05 11:16:30|7025.1|7022.3|7023.5|7020.7|7025.1|7022.3|7023.1|7020.3|10
1628162200000|2021-08-05 11:16:40|7024.1|7021.3|7023.5|7020.7|7024.1|7021.3|7023.5|7020.7|0
1628162210000|2021-08-05 11:16:50|7024.1|7021.3|7025.1|7022.3|7025.1|7022.3|7024.1|7021.3|3
1628162220000|2021-08-05 11:17:00|7024.7|7021.9|7026.5|7023.7|7026.5|7023.7|7024.1|7021.3|11
1628162230000|2021-08-05 11:17:10|7025.7|7022.9|7023.1|7020.3|7025.7|7022.9|7022.1|7019.3|30
1628162250000|2021-08-05 11:17:30|7023|7020.2|7020.5|7017.7|7023.5|7020.7|7017.2|7014.4|67
1628162260000|2021-08-05 11:17:40|7020.7|7017.9|7022.7|7019.9|7023.6|7020.8|7019.7|7016.9|97
1628162270000|2021-08-05 11:17:50|7023.2|7020.4|7024.7|7021.9|7024.7|7021.9|7023.1|7020.3|6
1628162280000|2021-08-05 11:18:00|7024.4|7021.6|7023.1|7020.3|7024.4|7021.6|7023.1|7020.3|20
1628162290000|2021-08-05 11:18:10|7022.9|7020.1|7021.6|7018.8|7022.9|7020.1|7021.6|7018.8|8
1628162300000|2021-08-05 11:18:20|7022|7019.2|7023.6|7020.8|7023.6|7020.8|7022|7019.2|3
1628162310000|2021-08-05 11:18:30|7024|7021.2|7024.1|7021.3|7024.1|7021.3|7023.6|7020.8|0
1628162320000|2021-08-05 11:18:40|7023.7|7020.9|7024.1|7021.3|7024.1|7021.3|7023.7|7020.9|0
1628162330000|2021-08-05 11:18:50|7024.3|7021.5|7021.8|7019|7024.3|7021.5|7021.8|7019|67
1628162340000|2021-08-05 11:19:00|7021.7|7018.9|7022.3|7019.5|7022.3|7019.5|7021.7|7018.9|3
1628162350000|2021-08-05 11:19:10|7022.2|7019.4|7023.3|7020.5|7023.7|7020.9|7022.2|7019.4|19
1628162360000|2021-08-05 11:19:20|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|7023.7|7020.9|0
1628162370000|2021-08-05 11:19:30|7024.1|7021.3|7024.3|7021.5|7024.3|7021.5|7024.1|7021.3|1
1628162380000|2021-08-05 11:19:40|7024.1|7021.3|7023.3|7020.5|7024.1|7021.3|7023.3|7020.5|10
1628162400000|2021-08-05 11:20:00|7022.3|7019.5|7022|7019.2|7023.3|7020.5|7021.7|7018.9|22
1628162410000|2021-08-05 11:20:10|7021.7|7018.9|7022.3|7019.5|7022.3|7019.5|7021.7|7018.9|1
1628162420000|2021-08-05 11:20:20|7023|7020.2|7024.3|7021.5|7024.3|7021.5|7023|7020.2|28
1628162430000|2021-08-05 11:20:30|7024|7021.2|7023.3|7020.5|7026.3|7023.5|7023.3|7020.5|13
1628162440000|2021-08-05 11:20:40|7022.3|7019.5|7023.7|7020.9|7023.7|7020.9|7021.8|7019|8
1628162450000|2021-08-05 11:20:50|7024|7021.2|7024.7|7021.9|7024.7|7021.9|7024|7021.2|11
1628162460000|2021-08-05 11:21:00|7024.3|7021.5|7024.3|7021.5|7024.3|7021.5|7024|7021.2|6
1628162470000|2021-08-05 11:21:10|7024.1|7021.3|7025.8|7023|7025.8|7023|7023.7|7020.9|15
1628162480000|2021-08-05 11:21:20|7026|7023.2|7027.3|7024.5|7028.1|7025.3|7026|7023.2|20
1628162490000|2021-08-05 11:21:30|7028.2|7025.4|7030.7|7027.9|7031.1|7028.3|7028.2|7025.4|19
1628162500000|2021-08-05 11:21:40|7031.3|7028.5|7030.7|7027.9|7031.8|7029|7030.3|7027.5|32
1628162510000|2021-08-05 11:21:50|7029.8|7027|7029|7026.2|7029.8|7027|7028.3|7025.5|18
1628162520000|2021-08-05 11:22:00|7029.3|7026.5|7029|7026.2|7029.3|7026.5|7028.3|7025.5|4
1628162530000|2021-08-05 11:22:10|7029.3|7026.5|7029|7026.2|7029.3|7026.5|7028.3|7025.5|2
1628162540000|2021-08-05 11:22:20|7029.3|7026.5|7034.7|7031.9|7034.7|7031.9|7029.3|7026.5|39
1628162550000|2021-08-05 11:22:30|7034.8|7032|7034.3|7031.5|7036.3|7033.5|7034|7031.2|31
1628162560000|2021-08-05 11:22:40|7034|7031.2|7033.8|7031|7038.6|7032.9|7033|7027.9|285
1628162570000|2021-08-05 11:22:50|7033.7|7030.9|7033.3|7030.5|7033.8|7031|7033.3|7030.5|3
1628162580000|2021-08-05 11:23:00|7032.2|7029.4|7031.8|7029|7032.3|7029.5|7031|7028.2|14
1628162590000|2021-08-05 11:23:10|7031.3|7028.5|7031.5|7028.7|7031.5|7028.7|7030|7027.2|4
1628162610000|2021-08-05 11:23:30|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|0
1628162620000|2021-08-05 11:23:40|7031.5|7028.7|7031.3|7028.5|7031.5|7028.7|7031.3|7028.5|2
1628162630000|2021-08-05 11:23:50|7031.5|7028.7|7034.8|7032|7034.8|7032|7031.5|7028.7|9
1628162640000|2021-08-05 11:24:00|7034.6|7031.8|7034.3|7031.5|7034.6|7031.8|7034|7031.2|1
1628162650000|2021-08-05 11:24:10|7034|7031.2|7034|7031.2|7034.3|7031.5|7034|7031.2|6
1628162660000|2021-08-05 11:24:20|7033.3|7030.5|7034|7031.2|7034.3|7031.5|7033.3|7030.5|5
1628162670000|2021-08-05 11:24:30|7033.8|7031|7032|7029.2|7034.3|7031.5|7032|7029.2|3
1628162680000|2021-08-05 11:24:40|7031.3|7028.5|7032|7029.2|7032|7029.2|7031|7028.2|10
1628162690000|2021-08-05 11:24:50|7031|7028.2|7031.3|7028.5|7031.3|7028.5|7031|7028.2|8
1628162700000|2021-08-05 11:25:00|7031.5|7028.7|7033.3|7030.5|7033.3|7030.5|7031.5|7028.7|1
1628162720000|2021-08-05 11:25:20|7032.8|7030|7038.3|7035.5|7038.3|7035.5|7032.3|7029.5|398
1628162730000|2021-08-05 11:25:30|7039.2|7036.4|7039.1|7036.3|7039.3|7036.5|7038.7|7035.9|31
1628162740000|2021-08-05 11:25:40|7040.7|7037.9|7040.8|7038|7040.8|7038|7039.2|7036.4|52
1628162750000|2021-08-05 11:25:50|7040.7|7037.9|7041.7|7038.9|7042.3|7039.5|7040.3|7037.5|30
1628162760000|2021-08-05 11:26:00|7042.1|7039.3|7041.3|7038.5|7042.2|7039.4|7040.2|7037.4|36
1628162770000|2021-08-05 11:26:10|7040.7|7037.9|7042.1|7039.3|7042.1|7039.3|7040.7|7037.9|6
1628162780000|2021-08-05 11:26:20|7042.2|7039.4|7043.2|7040.4|7045|7042.2|7042.2|7039.4|43
1628162790000|2021-08-05 11:26:30|7043.1|7040.3|7042.1|7039.3|7043.1|7040.3|7041.7|7038.9|6
1628162800000|2021-08-05 11:26:40|7042.2|7039.4|7043.1|7040.3|7043.1|7040.3|7042.2|7039.4|4
1628162810000|2021-08-05 11:26:50|7042.7|7039.9|7041.3|7038.5|7043.1|7040.3|7041.3|7038.5|2
1628162820000|2021-08-05 11:27:00|7042.1|7039.3|7042.7|7039.9|7043.1|7040.3|7042.1|7039.3|6
1628162830000|2021-08-05 11:27:10|7042.1|7039.3|7041.7|7038.9|7042.1|7039.3|7041.7|7038.9|2
1628162840000|2021-08-05 11:27:20|7041.6|7038.8|7042.1|7039.3|7042.1|7039.3|7041.6|7038.8|13
1628162850000|2021-08-05 11:27:30|7041.2|7038.4|7041.2|7038.4|7041.2|7038.4|7040.7|7037.9|4
1628162860000|2021-08-05 11:27:40|7041|7038.2|7040.7|7037.9|7041.3|7038.5|7040.7|7037.9|3
1628162870000|2021-08-05 11:27:50|7040.3|7037.5|7040.2|7037.4|7040.3|7037.5|7039.7|7036.9|3
1628162880000|2021-08-05 11:28:00|7040.1|7037.3|7041.1|7038.3|7041.1|7038.3|7039.7|7036.9|13
1628162890000|2021-08-05 11:28:10|7041.3|7038.5|7043.7|7040.9|7043.7|7040.9|7041.3|7038.5|10
1628162900000|2021-08-05 11:28:20|7044.2|7041.4|7045.3|7042.5|7046.7|7043.9|7044.2|7041.4|22
1628162910000|2021-08-05 11:28:30|7045.7|7042.9|7044.3|7041.5|7045.7|7042.9|7043.8|7041|29
1628162920000|2021-08-05 11:28:40|7044.8|7042|7044.3|7041.5|7044.8|7042|7044.3|7041.5|1
1628162930000|2021-08-05 11:28:50|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|7044.3|7041.5|1
1628162940000|2021-08-05 11:29:00|7044.3|7041.5|7044.3|7041.5|7044.7|7041.9|7044.3|7041.5|8
1628162950000|2021-08-05 11:29:10|7043.4|7040.6|7042.3|7039.5|7043.4|7040.6|7042.3|7039.5|12
1628162960000|2021-08-05 11:29:20|7043.2|7040.4|7044.3|7041.5|7044.3|7041.5|7043.2|7040.4|24
1628162970000|2021-08-05 11:29:30|7044.1|7041.3|7043.3|7040.5|7044.1|7041.3|7043.3|7040.5|14
1628162980000|2021-08-05 11:29:40|7042.7|7039.9|7043.3|7040.5|7043.7|7040.9|7042.7|7039.9|1
1628162990000|2021-08-05 11:29:50|7043.1|7040.3|7043.3|7040.5|7043.3|7040.5|7042.7|7039.9|2
1628163000000|2021-08-05 11:30:00|7043.1|7040.3|7042.8|7040|7044.2|7041.4|7042.8|7040|5
1628163010000|2021-08-05 11:30:10|7042.3|7039.5|7041.7|7038.9|7042.3|7039.5|7040.7|7037.9|5
1628163020000|2021-08-05 11:30:20|7042.3|7039.5|7041.9|7039.1|7042.3|7039.5|7041.9|7039.1|8
1628163030000|2021-08-05 11:30:30|7041.7|7038.9|7042.6|7039.8|7042.6|7039.8|7041.7|7038.9|22
1628163040000|2021-08-05 11:30:40|7042.9|7040.1|7042.7|7039.9|7043.7|7040.9|7042.3|7039.5|7
1628163050000|2021-08-05 11:30:50|7042.3|7039.5|7042.3|7039.5|7042.7|7039.9|7042.3|7039.5|12
1628163060000|2021-08-05 11:31:00|7042.1|7039.3|7040.7|7037.9|7042.1|7039.3|7040.7|7037.9|6
1628163070000|2021-08-05 11:31:10|7041.2|7038.4|7040.7|7037.9|7041.2|7038.4|7040.3|7037.5|2
1628163080000|2021-08-05 11:31:20|7041.1|7038.3|7040.7|7037.9|7041.1|7038.3|7040.7|7037.9|0
1628163090000|2021-08-05 11:31:30|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|0
1628163100000|2021-08-05 11:31:40|7040.7|7037.9|7041.1|7038.3|7041.1|7038.3|7040.3|7037.5|1
1628163110000|2021-08-05 11:31:50|||||||||3
1628163130000|2021-08-05 11:32:10|7041.2|7038.4|7039.3|7036.5|7041.2|7038.4|7039.3|7036.5|17
1628163140000|2021-08-05 11:32:20|7039.1|7036.3|7040.6|7037.8|7040.6|7037.8|7039.1|7036.3|60
1628163150000|2021-08-05 11:32:30|7040.7|7037.9|7043.2|7040.4|7043.2|7040.4|7040.7|7037.9|11
1628163160000|2021-08-05 11:32:40|7042.2|7039.4|7043.3|7040.5|7043.6|7040.8|7042.2|7039.4|5
1628163170000|2021-08-05 11:32:50|7043.1|7040.3|7042.1|7039.3|7043.1|7040.3|7042.1|7039.3|3
1628163180000|2021-08-05 11:33:00|7042.3|7039.5|7041.7|7038.9|7042.7|7039.9|7041.2|7037.8|11
1628163190000|2021-08-05 11:33:10|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|3
1628163200000|2021-08-05 11:33:20|7043.1|7040.3|7042.7|7039.9|7044.1|7041.3|7042.7|7039.9|10
1628163210000|2021-08-05 11:33:30|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|1
1628163220000|2021-08-05 11:33:40|7042.7|7039.9|7044.1|7041.3|7044.1|7041.3|7042.7|7039.9|4
1628163230000|2021-08-05 11:33:50|7043.3|7040.5|7042.7|7039.9|7043.3|7040.5|7042.7|7039.9|1
1628163240000|2021-08-05 11:34:00|7043.1|7040.3|7044.6|7041.8|7044.9|7042.1|7043.1|7040.3|6
1628163250000|2021-08-05 11:34:10|7044.2|7041.4|7044.1|7041.3|7044.6|7041.8|7044.1|7041.3|0
1628163260000|2021-08-05 11:34:20|7044.6|7041.8|7044.7|7041.9|7044.7|7041.9|7044.6|7041.8|1
1628163270000|2021-08-05 11:34:30|7045.1|7042.3|7045.1|7042.3|7045.1|7042.3|7045.1|7042.3|1
1628163280000|2021-08-05 11:34:40|7044.7|7041.9|7045.1|7042.3|7045.1|7042.3|7044.7|7041.9|4
1628163290000|2021-08-05 11:34:50|7045.3|7042.5|7044.7|7041.9|7046.1|7043.3|7044.2|7041.4|6
1628163300000|2021-08-05 11:35:00|7045.1|7042.3|7042.7|7039.9|7045.2|7042.4|7042.1|7039.3|28
1628163310000|2021-08-05 11:35:10|7042.2|7039.4|7042.7|7039.9|7042.7|7039.9|7041.7|7038.9|34
1628163320000|2021-08-05 11:35:20|7043.3|7040.5|7044.1|7041.3|7044.1|7041.3|7043.3|7040.5|1
1628163330000|2021-08-05 11:35:30|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|0
1628163340000|2021-08-05 11:35:40|7044.1|7041.3|7044.7|7041.9|7044.7|7041.9|7044.1|7041.3|2
1628163350000|2021-08-05 11:35:50|7044.1|7041.3|7043.7|7040.9|7044.6|7041.8|7043.7|7040.9|6
1628163360000|2021-08-05 11:36:00|7043.6|7040.8|7043.6|7040.8|7043.6|7040.8|7043.6|7040.8|4
1628163370000|2021-08-05 11:36:10|7043.7|7040.9|7044.1|7041.3|7044.1|7041.3|7043.7|7040.9|0
1628163380000|2021-08-05 11:36:20|7045.1|7042.3|7045.9|7043.1|7045.9|7043.1|7045.1|7042.3|5
1628163390000|2021-08-05 11:36:30|7046.1|7043.3|7046.1|7043.3|7046.5|7043.7|7045.1|7042.3|12
1628163410000|2021-08-05 11:36:50|7045.1|7042.3|7045.6|7042.8|7045.6|7042.8|7044.5|7041.7|17
1628163430000|2021-08-05 11:37:10|7045.3|7042.5|7045.7|7042.9|7045.7|7042.9|7045.2|7042.4|1
1628163440000|2021-08-05 11:37:20|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|1
1628163450000|2021-08-05 11:37:30|7046.5|7043.7|7047.1|7044.3|7047.1|7044.3|7046.5|7043.7|1
1628163460000|2021-08-05 11:37:40|7045.8|7043|7045.5|7042.7|7045.8|7043|7045.1|7042.3|5
1628163480000|2021-08-05 11:38:00|7045.6|7042.8|7044.2|7041.4|7045.6|7042.8|7044.2|7041.4|3
1628163490000|2021-08-05 11:38:10|7043.7|7040.9|7044.1|7041.3|7044.1|7041.3|7043.1|7040.3|1
1628163500000|2021-08-05 11:38:20|7043.5|7040.7|7043.5|7040.7|7043.5|7040.7|7043.5|7040.7|2
1628163510000|2021-08-05 11:38:30|7043.7|7040.9|7044.1|7041.3|7044.1|7041.3|7042.7|7039.9|18
1628163520000|2021-08-05 11:38:40|7043.6|7040.8|7043.6|7040.8|7043.6|7040.8|7043.6|7040.8|1
1628163530000|2021-08-05 11:38:50|7043.7|7040.9|7044.5|7041.7|7044.7|7041.9|7043.7|7040.9|6
1628163550000|2021-08-05 11:39:10|7044.1|7041.3|7044.5|7041.7|7044.5|7041.7|7044.1|7041.3|0
1628163560000|2021-08-05 11:39:20|7044.1|7041.3|7044.5|7041.7|7044.5|7041.7|7044.1|7041.3|4
1628163570000|2021-08-05 11:39:30|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|3
1628163590000|2021-08-05 11:39:50|7044.5|7041.7|7045.1|7042.3|7045.1|7042.3|7044.5|7041.7|2
1628163600000|2021-08-05 11:40:00|7046.2|7043.4|7048|7045.2|7048|7045.2|7046.1|7043.3|20
1628163610000|2021-08-05 11:40:10|7047.7|7044.9|7047.1|7044.3|7048.1|7045.3|7047.1|7044.3|5
1628163620000|2021-08-05 11:40:20|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|14
1628163630000|2021-08-05 11:40:30|7046.2|7043.4|7045.2|7042.4|7046.6|7043.8|7045.2|7042.4|14
1628163640000|2021-08-05 11:40:40|7045.7|7042.9|7045.6|7042.8|7045.7|7042.9|7045.2|7042.4|7
1628163650000|2021-08-05 11:40:50|||||||||1
1628163660000|2021-08-05 11:41:00|7045.2|7042.4|7045.2|7042.4|7046|7043.2|7045.2|7042.4|2
1628163670000|2021-08-05 11:41:10|7044.1|7041.3|7045.7|7042.9|7045.7|7042.9|7044.1|7041.3|13
1628163680000|2021-08-05 11:41:20|7045.3|7042.5|7044.6|7041.8|7045.3|7042.5|7044.1|7041.3|1
1628163690000|2021-08-05 11:41:30|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|7044.2|7041.4|0
1628163700000|2021-08-05 11:41:40|7045.1|7042.3|7046.6|7043.8|7046.7|7043.9|7044.2|7041.4|15
1628163710000|2021-08-05 11:41:50|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|0
1628163720000|2021-08-05 11:42:00|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|4
1628163730000|2021-08-05 11:42:10|7045.7|7042.9|7047.1|7044.3|7047.1|7044.3|7045.7|7042.9|4
1628163740000|2021-08-05 11:42:20|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|0
1628163750000|2021-08-05 11:42:30|7047.6|7044.8|7044.2|7041.4|7047.6|7044.8|7042.7|7039.9|118
1628163760000|2021-08-05 11:42:40|7044.7|7041.9|7044.2|7041.4|7045.2|7042.4|7044.2|7041.4|2
1628163770000|2021-08-05 11:42:50|7043.7|7040.9|7043.1|7040.3|7043.7|7040.9|7042.7|7039.9|14
1628163780000|2021-08-05 11:43:00|7043.2|7040.4|7041.3|7038.5|7044.1|7041.3|7039.9|7037.1|34
1628163790000|2021-08-05 11:43:10|7040.7|7037.9|7039.3|7036.5|7040.7|7037.9|7039.3|7036.5|13
1628163800000|2021-08-05 11:43:20|7039.2|7036.4|7039.9|7037.1|7039.9|7037.1|7039.2|7036.4|18
1628163810000|2021-08-05 11:43:30|7039.8|7037|7040.3|7037.5|7040.7|7037.9|7039.3|7036.5|10
1628163820000|2021-08-05 11:43:40|7039.8|7037|7039.8|7037|7039.8|7037|7039.8|7037|0
1628163830000|2021-08-05 11:43:50|7039.3|7036.5|7039.3|7036.5|7039.7|7036.9|7039.3|7036.5|0
1628163840000|2021-08-05 11:44:00|7039.4|7036.6|7039.8|7037|7040.7|7037.9|7039.4|7036.6|12
1628163850000|2021-08-05 11:44:10|7039.3|7036.5|7039.7|7036.9|7039.7|7036.9|7039.3|7036.5|4
1628163860000|2021-08-05 11:44:20|7039.3|7036.5|7032.3|7029.5|7039.7|7036.9|7031.3|7028.5|198
1628163870000|2021-08-05 11:44:30|7032.4|7029.6|7030.2|7027.4|7033.7|7030.9|7030.2|7027.4|45
1628163880000|2021-08-05 11:44:40|7029.7|7026.9|7032.3|7029.5|7032.3|7029.5|7029.3|7026.5|86
1628163890000|2021-08-05 11:44:50|7032.2|7029.4|7029.3|7026.5|7032.2|7029.4|7028.3|7025.5|51
1628163900000|2021-08-05 11:45:00|7030.1|7027.3|7027.3|7024.5|7030.3|7027.5|7027.3|7024.5|17
1628163910000|2021-08-05 11:45:10|7027.9|7025.1|7027.7|7024.9|7028.3|7025.5|7027.3|7024.5|17
1628163920000|2021-08-05 11:45:20|7028.1|7025.3|7023.8|7021|7028.2|7025.4|7023.3|7020.5|128
1628163930000|2021-08-05 11:45:30|7023.3|7020.5|7023.2|7020.4|7023.3|7020.5|7021.3|7018.5|20
1628163940000|2021-08-05 11:45:40|7023.1|7020.3|7022.3|7019.5|7023.1|7020.3|7021.8|7019|17
1628163950000|2021-08-05 11:45:50|7023.3|7020.5|7027.3|7024.5|7027.8|7025|7023.3|7020.5|52
1628163960000|2021-08-05 11:46:00|7026.9|7024.1|7026.3|7023.5|7027.3|7024.5|7026.3|7023.5|11
1628163970000|2021-08-05 11:46:10|7024.9|7022.1|7023.3|7020.5|7024.9|7022.1|7022.9|7020.1|77
1628163980000|2021-08-05 11:46:20|7023.2|7020.4|7022.8|7020|7023.2|7020.4|7022.3|7019.5|4
1628163990000|2021-08-05 11:46:30|7022.9|7020.1|7022.7|7019.9|7022.9|7020.1|7022.3|7019.5|1
1628164000000|2021-08-05 11:46:40|7022.9|7020.1|7018.3|7015.5|7022.9|7020.1|7017.9|7015.1|68
1628164010000|2021-08-05 11:46:50|7018.4|7015.6|7010.3|7007.5|7019.3|7016.5|7009.3|7006.5|281
1628164020000|2021-08-05 11:47:00|7009.3|7006.5|7010.3|7007.5|7010.3|7007.5|7008.7|7005.9|89
1628164030000|2021-08-05 11:47:10|7009.9|7007.1|7005.3|7002.5|7010.3|7007.5|7003.9|7001.1|76
1628164040000|2021-08-05 11:47:20|7006.2|7003.4|7005.3|7002.5|7007.4|7004.6|7005.3|7002.5|86
1628164050000|2021-08-05 11:47:30|7004.9|7002.1|7004.8|7002|7005.3|7002.5|7004.3|7001.5|7
1628164060000|2021-08-05 11:47:40|7004.7|7001.9|7004.8|7002|7004.8|7002|7003.9|7001.1|14
1628164070000|2021-08-05 11:47:50|7004.6|7001.8|6995.3|6992.5|7004.6|7001.8|6994.3|6991.5|174
1628164080000|2021-08-05 11:48:00|6994.3|6991.5|7000.3|6997.5|7000.3|6997.5|6994.3|6991.5|63
1628164090000|2021-08-05 11:48:10|7000.5|6997.7|7002.5|6999.7|7003.9|7001.1|7000.5|6997.7|148
1628164100000|2021-08-05 11:48:20|7002.3|6999.5|7003.6|7000.8|7004.3|7001.5|7001.2|6998.4|74
1628164110000|2021-08-05 11:48:30|7003.7|7000.9|7003.6|7000.8|7004.3|7001.5|7002.7|6999.9|12
1628164120000|2021-08-05 11:48:40|7003.7|7000.9|7002.3|6999.5|7003.7|7000.9|7002.3|6999.5|33
1628164130000|2021-08-05 11:48:50|7001.3|6998.5|6999.7|6996.9|7001.3|6998.5|6999.3|6996.5|54
1628164140000|2021-08-05 11:49:00|6999.8|6997|7001.8|6999|7002.3|6999.5|6999.8|6997|26
1628164150000|2021-08-05 11:49:10|7002.3|6999.5|7000.3|6997.5|7003.7|7000.9|6998.3|6995.5|133
1628164160000|2021-08-05 11:49:20|7001.3|6998.5|7003.7|7000.9|7004.2|7001.4|7001.3|6998.5|38
1628164170000|2021-08-05 11:49:30|7003.3|7000.5|7003.3|7000.5|7004.3|7001.5|7003.3|7000.5|6
1628164180000|2021-08-05 11:49:40|7003.8|7001|7006.3|7003.5|7006.3|7003.5|7003.8|7001|18
1628164190000|2021-08-05 11:49:50|7006.1|7003.3|7008.3|7005.5|7008.9|7006.1|7004.8|7002|155
1628164200000|2021-08-05 11:50:00|7008.2|7005.4|7007.9|7005.1|7009.3|7006.5|7007.3|7004.5|36
1628164210000|2021-08-05 11:50:10|7008.3|7005.5|7009.3|7006.5|7009.3|7006.5|7008.2|7005.4|35
1628164220000|2021-08-05 11:50:20|7009.2|7006.4|7006.8|7004|7009.2|7006.4|7006.3|7003.5|28
1628164230000|2021-08-05 11:50:30|7006.4|7003.6|7005.3|7002.5|7006.4|7003.6|7003.9|7001.1|16
1628164240000|2021-08-05 11:50:40|7004.3|7001.5|7005.3|7002.5|7006.3|7003.5|7004.3|7001.5|9
1628164250000|2021-08-05 11:50:50|7005.7|7002.9|7004.3|7001.5|7005.7|7002.9|7004.3|7001.5|4
1628164260000|2021-08-05 11:51:00|7003.5|7000.7|7004.7|7001.9|7004.7|7001.9|7002.8|7000|11
1628164270000|2021-08-05 11:51:10|7004.3|7001.5|7005.3|7002.5|7005.8|7003|7004.3|7001.5|1
1628164280000|2021-08-05 11:51:20|7005.4|7002.6|7007.8|7005|7007.8|7005|7005.4|7002.6|16
1628164290000|2021-08-05 11:51:30|7007.9|7005.1|7009.3|7006.5|7009.3|7006.5|7007.7|7004.9|16
1628164300000|2021-08-05 11:51:40|7010.1|7007.3|7012.7|7009.9|7013.3|7010.5|7010.1|7007.3|43
1628164310000|2021-08-05 11:51:50|7012.9|7010.1|7016.7|7013.9|7016.7|7013.9|7012.7|7009.9|135
1628164320000|2021-08-05 11:52:00|7016.8|7014|7018.3|7015.5|7019.1|7016.3|7016.7|7013.9|66
1628164330000|2021-08-05 11:52:10|7018.7|7015.9|7017.9|7015.1|7019.3|7016.5|7017.8|7015|101
1628164340000|2021-08-05 11:52:20|7017.3|7014.5|7017.3|7014.5|7017.7|7014.9|7017.3|7014.5|0
1628164350000|2021-08-05 11:52:30|7016.7|7013.9|7016.3|7013.5|7016.7|7013.9|7016.3|7013.5|14
1628164360000|2021-08-05 11:52:40|7016.7|7013.9|7016.3|7013.5|7016.7|7013.9|7016.3|7013.5|0
1628164370000|2021-08-05 11:52:50|7016.7|7013.9|7019.3|7016.5|7019.3|7016.5|7016.7|7013.9|68
1628164380000|2021-08-05 11:53:00|7018.7|7015.9|7017.8|7015|7019.7|7016.9|7017.8|7015|23
1628164390000|2021-08-05 11:53:10|7017.3|7014.5|7018.3|7015.5|7018.7|7015.9|7017.3|7014.5|0
1628164400000|2021-08-05 11:53:20|7018.7|7015.9|7016.8|7014|7018.7|7015.9|7016.7|7013.9|7
1628164410000|2021-08-05 11:53:30|7016.7|7013.9|7015.3|7012.5|7017.7|7014.9|7015.3|7012.5|44
1628164420000|2021-08-05 11:53:40|7015.7|7012.9|7016.2|7013.4|7016.2|7013.4|7015.3|7012.5|0
1628164430000|2021-08-05 11:53:50|7016.3|7013.5|7017.3|7014.5|7017.3|7014.5|7016.3|7013.5|1
1628164440000|2021-08-05 11:54:00|7015.8|7013|7014.7|7011.9|7015.8|7013|7014.7|7011.9|11
1628164450000|2021-08-05 11:54:10|7014.3|7011.5|7015.3|7012.5|7015.7|7012.9|7014.3|7011.5|0
1628164460000|2021-08-05 11:54:20|7014.7|7011.9|7015.7|7012.9|7015.7|7012.9|7014.7|7011.9|9
1628164470000|2021-08-05 11:54:30|7016.3|7013.5|7016.7|7013.9|7016.7|7013.9|7016.3|7013.5|6
1628164480000|2021-08-05 11:54:40|7016.3|7013.5|7015.3|7012.5|7016.3|7013.5|7014.3|7011.5|34
1628164490000|2021-08-05 11:54:50|7015.7|7012.9|7016.2|7013.4|7016.2|7013.4|7015.7|7012.9|0
1628164500000|2021-08-05 11:55:00|7016.3|7013.5|7016.3|7013.5|7016.7|7013.9|7016.2|7013.4|9
1628164510000|2021-08-05 11:55:10|7015.2|7012.4|7015.2|7012.4|7015.2|7012.4|7015.2|7012.4|2
1628164520000|2021-08-05 11:55:20|7015.3|7012.5|7014.7|7011.9|7015.3|7012.5|7014.3|7011.5|7
1628164530000|2021-08-05 11:55:30|7014.3|7011.5|7015.2|7012.4|7015.2|7012.4|7014.3|7011.5|25
1628164540000|2021-08-05 11:55:40|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|7015.9|7013.1|2
1628164560000|2021-08-05 11:56:00|7016.2|7013.4|7013.7|7010.9|7016.2|7013.4|7013.2|7010.4|24
1628164570000|2021-08-05 11:56:10|7014.2|7011.4|7014.7|7011.9|7014.7|7011.9|7014.2|7011.4|5
1628164580000|2021-08-05 11:56:20|7014.3|7011.5|7011.7|7008.9|7014.7|7011.9|7011.7|7008.9|31
1628164590000|2021-08-05 11:56:30|7011.3|7008.5|7013.3|7010.5|7013.3|7010.5|7011.3|7008.5|3
1628164600000|2021-08-05 11:56:40|7013.8|7011|7013.7|7010.9|7014.2|7011.4|7013.3|7010.5|22
1628164610000|2021-08-05 11:56:50|7014.1|7011.3|7012.7|7009.9|7014.2|7011.4|7012.7|7009.9|1
1628164620000|2021-08-05 11:57:00|7013.1|7010.3|7013.3|7010.5|7013.3|7010.5|7013.1|7010.3|2
1628164630000|2021-08-05 11:57:10|7014.1|7011.3|7014.1|7011.3|7014.1|7011.3|7014.1|7011.3|16
1628164640000|2021-08-05 11:57:20|7014.5|7011.7|7018.3|7015.5|7018.7|7015.9|7014.5|7011.7|21
1628164650000|2021-08-05 11:57:30|7019.2|7016.4|7017.3|7014.5|7019.2|7016.4|7017.3|7014.5|13
1628164660000|2021-08-05 11:57:40|7017.2|7014.4|7015.7|7012.9|7017.2|7014.4|7015.3|7012.5|9
1628164670000|2021-08-05 11:57:50|7015.3|7012.5|7015.3|7012.5|7015.7|7012.9|7015.2|7012.4|2
1628164680000|2021-08-05 11:58:00|7015.2|7012.4|7016.2|7013.4|7016.2|7013.4|7015.2|7012.4|0
1628164690000|2021-08-05 11:58:10|7016.3|7013.5|7016.7|7013.9|7018.2|7015.4|7016.3|7013.5|7
1628164700000|2021-08-05 11:58:20|7016.2|7013.4|7016.7|7013.9|7016.7|7013.9|7016.2|7013.4|0
1628164710000|2021-08-05 11:58:30|7016.3|7013.5|7015.2|7012.4|7016.3|7013.5|7015.2|7012.4|6
1628164720000|2021-08-05 11:58:40|7015.1|7012.3|7014.7|7011.9|7015.3|7012.5|7014.3|7011.5|8
1628164730000|2021-08-05 11:58:50|7014.3|7011.5|7014.3|7011.5|7015.2|7012.4|7014.3|7011.5|7
1628164740000|2021-08-05 11:59:00|7014.7|7011.9|7015.3|7012.5|7015.7|7012.9|7014.7|7011.9|4
1628164750000|2021-08-05 11:59:10|7015.7|7012.9|7015.7|7012.9|7017.3|7014.5|7015.7|7012.9|9
1628164760000|2021-08-05 11:59:20|7016.2|7013.4|7015.7|7012.9|7016.2|7013.4|7015.2|7012.4|3
1628164770000|2021-08-05 11:59:30|7016.1|7013.3|7016.7|7013.9|7016.7|7013.9|7016.1|7013.3|4
1628164780000|2021-08-05 11:59:40|7016.3|7013.5|7016.7|7013.9|7016.7|7013.9|7016.3|7013.5|1
1628164790000|2021-08-05 11:59:50|7016.2|7013.4|7015.7|7012.9|7016.2|7013.4|7014.7|7011.9|9
1628164800000|2021-08-05 12:00:00|7015.3|7012.5|7019.7|7016.9|7019.7|7016.9|7014.3|7011.5|29
1628164810000|2021-08-05 12:00:10|7020.2|7017.4|7017.3|7014.5|7020.7|7017.9|7016.7|7013.9|18
1628164820000|2021-08-05 12:00:20|7016.3|7013.5|7012.9|7010.1|7016.3|7013.5|7012.9|7010.1|114
1628164830000|2021-08-05 12:00:30|7012.8|7010|7015.9|7013.1|7015.9|7013.1|7012.8|7010|18
1628164840000|2021-08-05 12:00:40|7015.4|7012.6|7013.8|7011|7015.4|7012.6|7012.9|7010.1|7
1628164850000|2021-08-05 12:00:50|7013.5|7010.7|7012.8|7010|7013.5|7010.7|7012.8|7010|3
1628164860000|2021-08-05 12:01:00|7013.2|7010.4|7015.9|7013.1|7016.7|7013.9|7012.8|7010|13
1628164870000|2021-08-05 12:01:10|7016.3|7013.5|7014.3|7011.5|7016.8|7014|7014.3|7011.5|15
1628164880000|2021-08-05 12:01:20|7014.7|7011.9|7015.7|7012.9|7015.8|7013|7014.7|7011.9|10
1628164890000|2021-08-05 12:01:30|7016.2|7013.4|7016.7|7013.9|7016.7|7013.9|7016.2|7013.4|1
1628164900000|2021-08-05 12:01:40|7017.3|7014.5|7016.7|7013.9|7018.2|7015.4|7016.3|7013.5|18
1628164910000|2021-08-05 12:01:50|7017.3|7014.5|7017.3|7014.5|7018.3|7015.5|7017.3|7014.5|16
1628164920000|2021-08-05 12:02:00|7017.7|7014.9|7017.7|7014.9|7017.7|7014.9|7017.3|7014.5|1
1628164930000|2021-08-05 12:02:10|7018.8|7016|7020.2|7017.4|7020.3|7017.5|7018.8|7016|4
1628164940000|2021-08-05 12:02:20|7019.3|7016.5|7016.9|7014.1|7019.7|7016.9|7016.9|7014.1|21
1628164950000|2021-08-05 12:02:30|7016.3|7013.5|7016.3|7013.5|7016.3|7013.5|7015.9|7013.1|8
1628164960000|2021-08-05 12:02:40|7014.8|7012|7016.3|7013.5|7016.3|7013.5|7014.8|7012|27
1628164970000|2021-08-05 12:02:50|7017.1|7014.3|7017.9|7015.1|7017.9|7015.1|7017.1|7014.3|38
1628164980000|2021-08-05 12:03:00|7017.3|7014.5|7017.3|7014.5|7017.9|7015.1|7017.3|7014.5|18
1628164990000|2021-08-05 12:03:10|7017.7|7014.9|7015.3|7012.5|7018.7|7015.9|7015.3|7012.5|38
1628165000000|2021-08-05 12:03:20|7015.9|7013.1|7015.3|7012.5|7016.3|7013.5|7013.9|7011.1|56
1628165010000|2021-08-05 12:03:30|7015.9|7013.1|7017.8|7015|7018.3|7015.5|7015.9|7013.1|30
1628165020000|2021-08-05 12:03:40|7017.9|7015.1|7017.8|7015|7018.3|7015.5|7017.4|7014.6|21
1628165030000|2021-08-05 12:03:50|7017.9|7015.1|7019.1|7016.3|7019.1|7016.3|7017.9|7015.1|25
1628165040000|2021-08-05 12:04:00|7019.3|7016.5|7018.8|7016|7020.3|7017.5|7018.3|7015.5|46
1628165050000|2021-08-05 12:04:10|7018.7|7015.9|7021.2|7018.4|7021.2|7018.4|7018.7|7015.9|23
1628165060000|2021-08-05 12:04:20|7021.3|7018.5|7021.3|7018.5|7022.3|7019.5|7020.3|7017.5|30
1628165070000|2021-08-05 12:04:30|||||||||16
1628165080000|2021-08-05 12:04:40|7021.9|7019.1|7020.7|7017.9|7021.9|7019.1|7020.7|7017.9|34
1628165090000|2021-08-05 12:04:50|7020.9|7018.1|7020.3|7017.5|7020.9|7018.1|7020.3|7017.5|16
1628165100000|2021-08-05 12:05:00|7020.7|7017.9|7024.1|7021.3|7025.9|7023.1|7020.5|7017.7|73
1628165110000|2021-08-05 12:05:10|7024.3|7021.5|7027.3|7024.5|7027.3|7024.5|7024.3|7021.5|55
1628165120000|2021-08-05 12:05:20|7027.4|7024.6|7027.3|7024.5|7027.4|7024.6|7025.9|7023.1|86
1628165130000|2021-08-05 12:05:30|7026.9|7024.1|7027.3|7024.5|7027.3|7024.5|7026.4|7023.6|23
1628165140000|2021-08-05 12:05:40|7027.4|7024.6|7027.3|7024.5|7027.4|7024.6|7026.3|7023.5|27
1628165150000|2021-08-05 12:05:50|7027.5|7024.7|7028.3|7025.5|7028.3|7025.5|7027.3|7024.5|27
1628165160000|2021-08-05 12:06:00|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|7027.9|7025.1|101
1628165170000|2021-08-05 12:06:10|7029.2|7026.4|7032.3|7029.5|7033.4|7030.6|7029.2|7026.4|206
1628165180000|2021-08-05 12:06:20|7032.2|7029.4|7034.3|7031.5|7035.8|7033|7031.3|7028.5|59
1628165190000|2021-08-05 12:06:30|7033.9|7031.1|7033.8|7031|7034.8|7032|7033.3|7030.5|25
1628165200000|2021-08-05 12:06:40|7033.3|7030.5|7031.3|7028.5|7033.3|7030.5|7030.9|7028.1|26
1628165210000|2021-08-05 12:06:50|7030.9|7028.1|7030.9|7028.1|7031.3|7028.5|7030.3|7027.5|22
1628165220000|2021-08-05 12:07:00|7030.8|7028|7030.3|7027.5|7033.3|7030.5|7029.9|7027.1|34
1628165230000|2021-08-05 12:07:10|7029.9|7027.1|7030.3|7027.5|7030.3|7027.5|7029.3|7026.5|21
1628165240000|2021-08-05 12:07:20|7029.5|7026.7|7030.9|7028.1|7031.3|7028.5|7029.5|7026.7|105
1628165250000|2021-08-05 12:07:30|7031.3|7028.5|7032.3|7029.5|7032.3|7029.5|7030.9|7028.1|10
1628165260000|2021-08-05 12:07:40|7031.8|7029|7030.7|7027.9|7031.8|7029|7030.7|7027.9|43
1628165270000|2021-08-05 12:07:50|7030.3|7027.5|7032.3|7029.5|7032.3|7029.5|7030.3|7027.5|30
1628165280000|2021-08-05 12:08:00|7033.1|7030.3|7034.3|7031.5|7034.9|7032.1|7033.1|7030.3|11
1628165290000|2021-08-05 12:08:10|7033.9|7031.1|7032.8|7030|7033.9|7031.1|7032.3|7029.5|17
1628165300000|2021-08-05 12:08:20|7032.3|7029.5|7032.3|7029.5|7032.7|7029.9|7032.3|7029.5|18
1628165310000|2021-08-05 12:08:30|7032.2|7029.4|7032.2|7029.4|7032.2|7029.4|7032.2|7029.4|27
1628165320000|2021-08-05 12:08:40|7029.9|7027.1|7029.9|7027.1|7030.3|7027.5|7028.4|7025.6|187
1628165330000|2021-08-05 12:08:50|7029.3|7026.5|7030.2|7027.4|7030.3|7027.5|7029.3|7026.5|7
1628165340000|2021-08-05 12:09:00|7030.3|7027.5|7032.3|7029.5|7033.2|7030.4|7030.3|7027.5|14
1628165350000|2021-08-05 12:09:10|7032.4|7029.6|7033.7|7030.9|7033.8|7031|7032.4|7029.6|3
1628165360000|2021-08-05 12:09:20|7033.3|7030.5|7033.8|7031|7034.3|7031.5|7033.3|7030.5|2
1628165370000|2021-08-05 12:09:30|7034.2|7031.4|7034.3|7031.5|7035.7|7032.9|7032.3|7029.5|30
1628165380000|2021-08-05 12:09:40|7033.7|7030.9|7035.7|7032.9|7035.7|7032.9|7033.7|7030.9|9
1628165390000|2021-08-05 12:09:50|7035.3|7032.5|7035.9|7033.1|7036.3|7033.5|7035.3|7032.5|3
1628165400000|2021-08-05 12:10:00|7035.8|7033|7036.3|7033.5|7037|7034.2|7034.7|7031.9|26
1628165410000|2021-08-05 12:10:10|7036.2|7033.4|7034.3|7031.5|7036.2|7033.4|7034.3|7031.5|22
1628165420000|2021-08-05 12:10:20|7034.2|7031.4|7034.3|7031.5|7034.3|7031.5|7033.8|7031|1
1628165430000|2021-08-05 12:10:30|7035.2|7032.4|7035.2|7032.4|7035.3|7032.5|7035.2|7032.4|35
1628165440000|2021-08-05 12:10:40|7035.3|7032.5|7034.2|7031.4|7035.3|7032.5|7034.2|7031.4|16
1628165450000|2021-08-05 12:10:50|7033.8|7031|7033.7|7030.9|7034.2|7031.4|7033.7|7030.9|7
1628165460000|2021-08-05 12:11:00|7034|7031.2|7036.2|7033.4|7036.3|7033.5|7033.7|7030.9|11
1628165470000|2021-08-05 12:11:10|7035.3|7032.5|7034.3|7031.5|7035.3|7032.5|7034.3|7031.5|5
1628165480000|2021-08-05 12:11:20|7035.7|7032.9|7035.7|7032.9|7035.7|7032.9|7035.7|7032.9|3
1628165490000|2021-08-05 12:11:30|7036|7033.2|7036.7|7033.9|7036.7|7033.9|7036|7033.2|51
1628165500000|2021-08-05 12:11:40|7037|7034.2|7039.3|7036.5|7041.2|7038.4|7037|7034.2|63
1628165510000|2021-08-05 12:11:50|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|107
1628165520000|2021-08-05 12:12:00|7039.7|7036.9|7041.2|7038.4|7041.2|7038.4|7039.7|7036.9|30
1628165530000|2021-08-05 12:12:10|7040.7|7037.9|7039.7|7036.9|7041.2|7038.4|7039.7|7036.9|2
1628165540000|2021-08-05 12:12:20|7040.3|7037.5|7043.7|7040.9|7044.2|7041.4|7040.3|7037.5|40
1628165550000|2021-08-05 12:12:30|7044.2|7041.4|7044.7|7041.9|7045.2|7042.4|7043.8|7041|2
1628165560000|2021-08-05 12:12:40|7045.2|7042.4|7045.3|7042.5|7047|7044.2|7045.2|7042.4|32
1628165570000|2021-08-05 12:12:50|7045.2|7042.4|7042.3|7039.5|7045.2|7042.4|7042.3|7039.5|16
1628165580000|2021-08-05 12:13:00|||||||||1
1628165590000|2021-08-05 12:13:10|7042.2|7039.4|7046|7043.2|7046|7043.2|7041.7|7038.9|43
1628165600000|2021-08-05 12:13:20|7046.3|7043.5|7045.3|7042.5|7046.3|7043.5|7045.3|7042.5|7
1628165610000|2021-08-05 12:13:30|7044.3|7041.5|7044.2|7041.4|7045.3|7042.5|7043.8|7041|9
1628165620000|2021-08-05 12:13:40|7043.9|7041.1|7043.9|7041.1|7045.7|7042.9|7043.8|7041|36
1628165630000|2021-08-05 12:13:50|7044.3|7041.5|7048.3|7045.5|7048.3|7045.5|7044.3|7041.5|19
1628165640000|2021-08-05 12:14:00|7047.7|7044.9|7051.7|7048.9|7053|7050.2|7047.3|7044.5|157
1628165650000|2021-08-05 12:14:10|7052|7049.2|7052.2|7049.4|7053.7|7050.9|7051.7|7048.6|107
1628165660000|2021-08-05 12:14:20|7052|7049.2|7053.7|7050.9|7054|7051.2|7052|7049.2|18
1628165670000|2021-08-05 12:14:30|7053.5|7050.7|7054|7051.2|7054|7051.2|7052|7049.2|25
1628165680000|2021-08-05 12:14:40|7054.7|7051.9|7055.9|7053.1|7055.9|7053.1|7054|7051.2|24
1628165690000|2021-08-05 12:14:50|7056|7053.2|7054.5|7051.7|7056|7053.2|7054|7051.2|27
1628165700000|2021-08-05 12:15:00|7054|7051.2|7057|7054.2|7057.9|7055.1|7054|7051.2|20
1628165710000|2021-08-05 12:15:10|7056.2|7053.4|7054.5|7051.7|7057|7054.2|7054.2|7051.4|13
1628165720000|2021-08-05 12:15:20|7054.9|7052.1|7054|7051.2|7056|7053.2|7054|7051.2|21
1628165730000|2021-08-05 12:15:30|7054.3|7051.5|7055|7052.2|7055|7052.2|7054.3|7051.5|3
1628165740000|2021-08-05 12:15:40|7055.2|7052.4|7057|7054.2|7057|7054.2|7055.2|7052.4|22
1628165750000|2021-08-05 12:15:50|7056.7|7053.9|7057.7|7054.9|7060.2|7057.4|7056.5|7053.7|59
1628165760000|2021-08-05 12:16:00|7058|7055.2|7058|7055.2|7059.9|7057.1|7058|7055.2|13
1628165770000|2021-08-05 12:16:10|7058.2|7055.4|7057|7054.2|7058.7|7055.9|7056.9|7054.1|25
1628165780000|2021-08-05 12:16:20|7057.3|7054.5|7059.7|7056.9|7060|7057.2|7057.3|7054.5|24
1628165790000|2021-08-05 12:16:30|7059.3|7056.5|7061|7058.2|7061.5|7058.7|7058.7|7055.9|55
1628165800000|2021-08-05 12:16:40|7060.7|7057.9|7059|7056.2|7061.7|7058.9|7059|7056.2|55
1628165810000|2021-08-05 12:16:50|7058.7|7055.9|7059.7|7056.9|7059.7|7056.9|7058|7055.2|7
1628165820000|2021-08-05 12:17:00|7059.2|7056.4|7060|7057.2|7061.4|7058.6|7059|7056.2|47
1628165830000|2021-08-05 12:17:10|7059.7|7056.9|7060|7057.2|7060|7057.2|7059.7|7056.9|1
1628165840000|2021-08-05 12:17:20|7060.2|7057.4|7059.5|7056.7|7060.9|7058.1|7059.5|7056.7|74
1628165850000|2021-08-05 12:17:30|7059.7|7056.9|7060.9|7058.1|7060.9|7058.1|7059.7|7056.9|3
1628165860000|2021-08-05 12:17:40|7060.2|7057.4|7058|7055.2|7060.9|7058.1|7058|7055.2|16
1628165870000|2021-08-05 12:17:50|7057.7|7054.9|7057.2|7054.4|7057.7|7054.9|7057.2|7054.4|5
1628165880000|2021-08-05 12:18:00|7057|7054.2|7056.2|7053.4|7057.2|7054.4|7056.2|7053.4|23
1628165890000|2021-08-05 12:18:10|7056|7053.2|7057.2|7054.4|7057.2|7054.4|7056|7053.2|14
1628165900000|2021-08-05 12:18:20|7057|7054.2|7060.3|7057.5|7060.8|7058|7057|7054.2|484
1628165910000|2021-08-05 12:18:30|7060.4|7057.6|7060.4|7057.6|7060.8|7058|7058.9|7056.1|27
1628165920000|2021-08-05 12:18:40|7060.8|7058|7063.4|7060.6|7064.3|7061.5|7060.8|7058|127
1628165930000|2021-08-05 12:18:50|7063.8|7061|7064.4|7061.6|7065.4|7062.6|7063.8|7061|13
1628165940000|2021-08-05 12:19:00|7064.8|7062|7064.4|7061.6|7065.8|7063|7063.4|7060.6|36
1628165950000|2021-08-05 12:19:10|7064.9|7062.1|7064.3|7061.5|7064.9|7062.1|7063.9|7061.1|9
1628165960000|2021-08-05 12:19:20|7064.8|7062|7064.4|7061.6|7064.8|7062|7063.9|7061.1|22
1628165970000|2021-08-05 12:19:30|7064.8|7062|7063.8|7061|7064.8|7062|7062.9|7060.1|78
1628165980000|2021-08-05 12:19:40|7063|7060.2|7061.9|7059.1|7063|7060.2|7061.9|7059.1|40
1628165990000|2021-08-05 12:19:50|7061.8|7059|7060.5|7057.7|7062.8|7060|7060.5|7057.7|9
1628166000000|2021-08-05 12:20:00|7060.4|7057.6|7062.8|7060|7062.8|7060|7059.9|7057.1|33
1628166010000|2021-08-05 12:20:10|7062.4|7059.6|7061.4|7058.6|7062.8|7060|7061.4|7058.6|3
1628166020000|2021-08-05 12:20:20|7060.9|7058.1|7060.8|7058|7061.3|7058.5|7060.4|7057.6|21
1628166030000|2021-08-05 12:20:30|7061.2|7058.4|7060.8|7058|7062.2|7059.4|7060.8|7058|11
1628166040000|2021-08-05 12:20:40|7061|7058.2|7061.8|7059|7062.8|7060|7061|7058.2|48
1628166050000|2021-08-05 12:20:50|||||||||2
1628166060000|2021-08-05 12:21:00|7061.9|7059.1|7060.4|7057.6|7062.8|7060|7060.4|7057.6|25
1628166070000|2021-08-05 12:21:10|7060.8|7058|7059.9|7057.1|7060.8|7058|7059.9|7057.1|11
1628166080000|2021-08-05 12:21:20|7060.3|7057.5|7062.8|7060|7063.8|7061|7059.9|7057.1|52
1628166090000|2021-08-05 12:21:30|7064.2|7061.4|7064.2|7061.4|7064.8|7062|7063.8|7061|11
1628166100000|2021-08-05 12:21:40|7064.4|7061.6|7062.9|7060.1|7064.6|7061.8|7062|7059.2|346
1628166110000|2021-08-05 12:21:50|7062.2|7059.4|7061|7058.2|7062.2|7059.4|7061|7058.2|19
1628166120000|2021-08-05 12:22:00|7060.3|7057.5|7063.4|7060.6|7063.4|7060.6|7060.2|7057.4|108
1628166130000|2021-08-05 12:22:10|7063|7060.2|7063.4|7060.6|7064.8|7062|7063|7060.2|14
1628166140000|2021-08-05 12:22:20|7063|7060.2|7062|7059.2|7063|7060.2|7062|7059.2|2
1628166150000|2021-08-05 12:22:30|7062.2|7059.4|7063|7060.2|7063.8|7061|7062.2|7059.4|20
1628166160000|2021-08-05 12:22:40|7062.8|7060|7061|7058.2|7062.8|7060|7061|7058.2|12
1628166170000|2021-08-05 12:22:50|7060|7057.2|7060.4|7057.6|7060.8|7058|7059.9|7057.1|7
1628166180000|2021-08-05 12:23:00|7060|7057.2|7060.7|7057.9|7061|7058.2|7059.4|7056.6|10
1628166190000|2021-08-05 12:23:10|7061|7058.2|7061.9|7059.1|7062.4|7059.6|7061|7058.2|22
1628166200000|2021-08-05 12:23:20|7061.5|7058.7|7061.4|7058.6|7061.5|7058.7|7061|7058.2|1
1628166210000|2021-08-05 12:23:30|7061|7058.2|7060.8|7058|7061.4|7058.6|7060.4|7057.6|13
1628166220000|2021-08-05 12:23:40|7061|7058.2|7060.8|7058|7061|7058.2|7060.8|7058|1
1628166230000|2021-08-05 12:23:50|7059.8|7057|7059.4|7056.6|7059.9|7057.1|7058.4|7055.6|62
1628166240000|2021-08-05 12:24:00|7059|7056.2|7060|7057.2|7060|7057.2|7059|7056.2|9
1628166250000|2021-08-05 12:24:10|7059.8|7057|7059.4|7056.6|7059.9|7057.1|7059|7056.2|2
1628166260000|2021-08-05 12:24:20|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|0
1628166270000|2021-08-05 12:24:30|7059.8|7057|7059.4|7056.6|7060|7057.2|7059.4|7056.6|4
1628166280000|2021-08-05 12:24:40|7059.9|7057.1|7060.4|7057.6|7060.4|7057.6|7059.9|7057.1|23
1628166290000|2021-08-05 12:24:50|7060.1|7057.3|7060.4|7057.6|7060.4|7057.6|7060|7057.2|3
1628166300000|2021-08-05 12:25:00|7060.8|7058|7062|7059.2|7062.4|7059.6|7060.8|7058|37
1628166310000|2021-08-05 12:25:10|7062.8|7060|7064|7061.2|7064|7061.2|7062.8|7060|15
1628166320000|2021-08-05 12:25:20|7063.9|7061.1|7062|7059.2|7063.9|7061.1|7062|7059.2|5
1628166330000|2021-08-05 12:25:30|7061.6|7058.8|7062|7059.2|7062|7059.2|7061.6|7058.8|2
1628166340000|2021-08-05 12:25:40|7063.4|7060.6|7065.9|7063.1|7065.9|7063.1|7063.4|7060.6|74
1628166350000|2021-08-05 12:25:50|7066.9|7064.1|7067.8|7065|7070.2|7067.4|7066.9|7064.1|134
1628166360000|2021-08-05 12:26:00|7068.2|7065.4|7068.8|7066|7068.8|7066|7067.8|7065|29
1628166370000|2021-08-05 12:26:10|7068|7065.2|7066.4|7063.6|7068|7065.2|7066.4|7063.6|19
1628166380000|2021-08-05 12:26:20|7066.8|7064|7068.4|7065.6|7068.8|7066|7066.8|7064|30
1628166390000|2021-08-05 12:26:30|7068.8|7066|7069.3|7066.5|7070|7067.2|7068.8|7066|11
1628166400000|2021-08-05 12:26:40|7068.8|7066|7068.3|7065.5|7069.2|7066.4|7068.3|7065.5|7
1628166410000|2021-08-05 12:26:50|7067.8|7065|7067.9|7065.1|7068.4|7065.6|7067.8|7065|17
1628166420000|2021-08-05 12:27:00|7068.4|7065.6|7069|7066.2|7069.8|7067|7066.9|7064.1|84
1628166430000|2021-08-05 12:27:10|7068.8|7066|7069.8|7067|7070.8|7068|7068.8|7066|6
1628166440000|2021-08-05 12:27:20|7069.4|7066.6|7069.3|7066.5|7069.8|7067|7068.8|7066|16
1628166450000|2021-08-05 12:27:30|7068.8|7066|7067.4|7064.6|7068.8|7066|7067.4|7064.6|11
1628166460000|2021-08-05 12:27:40|7067.8|7065|7068.4|7065.6|7068.8|7066|7067.3|7064.5|5
1628166470000|2021-08-05 12:27:50|7067.8|7065|7067.8|7065|7068.4|7065.6|7067.8|7065|9
1628166480000|2021-08-05 12:28:00|7067.4|7064.6|7068.4|7065.6|7068.4|7065.6|7067.4|7064.6|20
1628166490000|2021-08-05 12:28:10|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|4
1628166500000|2021-08-05 12:28:20|7068|7065.2|7068.4|7065.6|7068.8|7066|7067.9|7065.1|8
1628166510000|2021-08-05 12:28:30|7068|7065.2|7069.8|7067|7069.8|7067|7067.5|7064.7|68
1628166520000|2021-08-05 12:28:40|7068.9|7066.1|7069.4|7066.6|7069.4|7066.6|7068.4|7065.6|47
1628166530000|2021-08-05 12:28:50|7068.8|7066|7069.4|7066.6|7069.4|7066.6|7068.8|7066|10
1628166540000|2021-08-05 12:29:00|||||||||6
1628166550000|2021-08-05 12:29:10|7069|7066.2|7069.4|7066.6|7069.8|7067|7069|7066.2|19
1628166570000|2021-08-05 12:29:30|7069|7066.2|7067.5|7064.7|7069|7066.2|7067.1|7064.3|18
1628166580000|2021-08-05 12:29:40|7067|7064.2|7066|7063.2|7067|7064.2|7066|7063.2|8
1628166590000|2021-08-05 12:29:50|7066.4|7063.6|7065|7062.2|7067.4|7064.6|7065|7061.6|34
1628166600000|2021-08-05 12:30:00|7065.4|7062.6|7062.5|7059.7|7065.9|7063.1|7062.5|7059.7|41
1628166610000|2021-08-05 12:30:10|7062|7059.2|7055.6|7052.8|7062.5|7059.7|7053|7050.2|152
1628166620000|2021-08-05 12:30:20|7055.3|7052.5|7059|7056.2|7059|7056.2|7054.6|7051.8|45
1628166630000|2021-08-05 12:30:30|7058.9|7056.1|7056.6|7053.8|7058.9|7056.1|7056.5|7053.7|32
1628166640000|2021-08-05 12:30:40|7057|7054.2|7055.5|7052.7|7057|7054.2|7055.1|7052.3|97
1628166650000|2021-08-05 12:30:50|7055.6|7052.8|7057|7054.2|7060|7057.2|7055.6|7052.8|37
1628166660000|2021-08-05 12:31:00|7057.5|7054.7|7061.6|7058.8|7063|7060.2|7057|7054.2|100
1628166670000|2021-08-05 12:31:10|7061.5|7058.7|7063|7060.2|7063|7060.2|7061|7058.2|26
1628166680000|2021-08-05 12:31:20|7063.8|7061|7063|7060.2|7065|7062.2|7063|7060.2|48
1628166690000|2021-08-05 12:31:30|7062|7059.2|7063|7060.2|7063.5|7060.7|7059|7056.2|90
1628166700000|2021-08-05 12:31:40|7063.5|7060.7|7063|7060.2|7063.5|7060.7|7062.6|7059.8|4
1628166710000|2021-08-05 12:31:50|7062.5|7059.7|7061.9|7059.1|7063|7060.2|7061.4|7058.6|18
1628166720000|2021-08-05 12:32:00|7062|7059.2|7064.5|7061.7|7066|7063.2|7062|7059.2|26
1628166730000|2021-08-05 12:32:10|7064.8|7062|7061|7058.2|7066|7063.2|7061|7058.2|100
1628166740000|2021-08-05 12:32:20|7060.6|7057.8|7061|7058.2|7061|7058.2|7060.1|7057.3|5
1628166750000|2021-08-05 12:32:30|7060|7057.2|7059.6|7056.8|7061|7058.2|7059|7056.2|18
1628166760000|2021-08-05 12:32:40|7059|7056.2|7059|7056.2|7062.2|7057.8|7058|7052.2|34
1628166770000|2021-08-05 12:32:50|7059.4|7056.6|7060|7057.2|7060|7057.2|7059.4|7056.6|2
1628166780000|2021-08-05 12:33:00|7059|7056.2|7062|7059.2|7062.5|7059.7|7059|7056.2|16
1628166790000|2021-08-05 12:33:10|7062.4|7059.6|7061|7058.2|7062.4|7059.6|7060|7057.2|15
1628166800000|2021-08-05 12:33:20|7061.5|7058.7|7062|7059.2|7062|7059.2|7061.5|7058.7|2
1628166810000|2021-08-05 12:33:30|7062.3|7059.5|7063|7060.2|7063|7060.2|7062.3|7059.5|3
1628166820000|2021-08-05 12:33:40|7062.6|7059.8|7062|7059.2|7062.6|7059.8|7062|7059.2|26
1628166830000|2021-08-05 12:33:50|7062.1|7059.3|7062.5|7059.7|7063.4|7060.6|7062.1|7059.3|1
1628166840000|2021-08-05 12:34:00|7062.4|7059.6|7062|7059.2|7062.4|7059.6|7061.5|7058.7|3
1628166850000|2021-08-05 12:34:10|7063|7060.2|7061.6|7058.8|7063|7060.2|7061.6|7058.8|25
1628166860000|2021-08-05 12:34:20|7062|7059.2|7061|7058.2|7062|7059.2|7061|7058.2|2
1628166870000|2021-08-05 12:34:30|7061.6|7058.8|7062|7059.2|7062|7059.2|7061.5|7058.7|9
1628166880000|2021-08-05 12:34:40|7061.6|7058.8|7061.6|7058.8|7062|7059.2|7060|7057.2|10
1628166890000|2021-08-05 12:34:50|7061.1|7058.3|7060|7057.2|7061.5|7058.7|7059.6|7056.8|8
1628166900000|2021-08-05 12:35:00|7060.1|7057.3|7065.6|7062.8|7068|7065.2|7060.1|7057.3|79
1628166910000|2021-08-05 12:35:10|7066|7063.2|7063.6|7060.8|7066|7063.2|7063.1|7060.3|8
1628166920000|2021-08-05 12:35:20|7063.1|7060.3|7063|7060.2|7064|7061.2|7063|7060.2|14
1628166930000|2021-08-05 12:35:30|7062.6|7059.8|7062.5|7059.7|7063|7060.2|7062.5|7059.7|5
1628166940000|2021-08-05 12:35:40|7063|7060.2|7064|7061.2|7064|7061.2|7061.6|7058.8|19
1628166950000|2021-08-05 12:35:50|7063.5|7060.7|7063.1|7060.3|7063.5|7060.7|7063.1|7060.3|1
1628166960000|2021-08-05 12:36:00|7063|7060.2|7065|7062.2|7065|7062.2|7062.4|7059.6|27
1628166970000|2021-08-05 12:36:10|7065.5|7062.7|7066.9|7064.1|7066.9|7064.1|7065.5|7062.7|10
1628166980000|2021-08-05 12:36:20|7067|7064.2|7065|7062.2|7067|7064.2|7064.5|7061.7|4
1628166990000|2021-08-05 12:36:30|7064.6|7061.8|7064|7061.2|7064.6|7061.8|7064|7061.2|18
1628167000000|2021-08-05 12:36:40|7063.9|7061.1|7063.5|7060.7|7063.9|7061.1|7062.6|7059.8|9
1628167010000|2021-08-05 12:36:50|7064|7061.2|7063.5|7060.7|7064.4|7061.6|7063.5|7060.7|4
1628167020000|2021-08-05 12:37:00|7064|7061.2|7063|7060.2|7064|7061.2|7062|7059.2|16
1628167030000|2021-08-05 12:37:10|7063.5|7060.7|7066.9|7064.1|7066.9|7064.1|7063|7060.2|90
1628167040000|2021-08-05 12:37:20|7067|7064.2|7066.6|7063.8|7067|7064.2|7066|7063.2|56
1628167050000|2021-08-05 12:37:30|7066.4|7063.6|7067|7064.2|7067.4|7064.6|7066.4|7063.6|6
1628167060000|2021-08-05 12:37:40|7067.4|7064.6|7066|7063.2|7067.9|7065.1|7066|7063.2|5
1628167070000|2021-08-05 12:37:50|7066.9|7064.1|7067|7064.2|7067.4|7064.6|7066.9|7064.1|11
1628167080000|2021-08-05 12:38:00|7067.4|7064.6|7069.4|7066.6|7069.4|7066.6|7067.4|7064.6|17
1628167090000|2021-08-05 12:38:10|7069.9|7067.1|7073.4|7070.6|7073.9|7071.1|7069|7066.2|105
1628167100000|2021-08-05 12:38:20|7074|7071.2|7074.9|7072.1|7075.9|7073.1|7074|7071.2|33
1628167110000|2021-08-05 12:38:30|7074.5|7071.7|7074|7071.2|7074.9|7072.1|7074|7071.2|14
1628167120000|2021-08-05 12:38:40|7074.4|7071.6|7073.4|7070.6|7074.4|7071.6|7072.9|7070.1|88
1628167130000|2021-08-05 12:38:50|7073.8|7071|7073|7070.2|7073.8|7071|7073|7070.2|1
1628167140000|2021-08-05 12:39:00|7073.4|7070.6|7074.9|7072.1|7074.9|7072.1|7073.4|7070.6|23
1628167150000|2021-08-05 12:39:10|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|12
1628167160000|2021-08-05 12:39:20|7074.9|7072.1|7073.2|7070.4|7076.7|7073.9|7071.8|7069|129
1628167170000|2021-08-05 12:39:30|7073.4|7070.6|7077.2|7074.4|7078.7|7075.9|7073.4|7070.6|118
1628167180000|2021-08-05 12:39:40|7077.3|7074.5|7077.8|7075|7077.8|7075|7076.8|7074|14
1628167190000|2021-08-05 12:39:50|7078.4|7075.6|7078.8|7076|7079|7076.2|7077.8|7075|32
1628167200000|2021-08-05 12:40:00|7078.4|7075.6|7078.2|7075.4|7078.8|7076|7077.7|7074.9|17
1628167210000|2021-08-05 12:40:10|7078.7|7075.9|7076.8|7074|7078.7|7075.9|7076.8|7074|33
1628167220000|2021-08-05 12:40:20|7076.7|7073.9|7076.2|7073.4|7076.7|7073.9|7075.3|7072.5|55
1628167230000|2021-08-05 12:40:30|7076.7|7073.9|7075.2|7072.4|7076.8|7074|7075.2|7072.4|2
1628167240000|2021-08-05 12:40:40|7074.8|7072|7075.8|7073|7075.8|7073|7074.8|7072|1
1628167250000|2021-08-05 12:40:50|7075.2|7072.4|7072.7|7069.9|7075.2|7072.4|7072.7|7069.9|12
1628167260000|2021-08-05 12:41:00|7072.8|7070|7068.8|7066|7072.8|7070|7065.9|7063.1|94
1628167270000|2021-08-05 12:41:10|7068.9|7066.1|7069.9|7067.1|7069.9|7067.1|7068.9|7066.1|7
1628167280000|2021-08-05 12:41:20|7070.8|7068|7070.3|7067.5|7070.8|7068|7069.8|7067|11
1628167290000|2021-08-05 12:41:30|7070.2|7067.4|7073.2|7070.4|7073.2|7070.4|7068.9|7066.1|55
1628167300000|2021-08-05 12:41:40|7073.8|7071|7070.8|7068|7073.8|7071|7070.6|7067.8|15
1628167310000|2021-08-05 12:41:50|7070.4|7067.6|7069.4|7066.6|7070.4|7067.6|7069|7066.2|7
1628167320000|2021-08-05 12:42:00|7069.8|7067|7068.9|7066.1|7069.8|7067|7068.9|7066.1|6
1628167330000|2021-08-05 12:42:10|7068.4|7065.6|7067.8|7065|7068.4|7065.6|7067.4|7064.6|12
1628167340000|2021-08-05 12:42:20|7067.7|7064.9|7066.9|7064.1|7069.2|7066.4|7066.9|7064.1|11
1628167350000|2021-08-05 12:42:30|7065.9|7063.1|7065.9|7063.1|7066.8|7064|7065.9|7063.1|9
1628167360000|2021-08-05 12:42:40|7064.8|7062|7065.4|7062.6|7065.8|7063|7064.4|7061.6|9
1628167370000|2021-08-05 12:42:50|7065|7062.2|7065.9|7063.1|7065.9|7063.1|7064.8|7062|3
1628167380000|2021-08-05 12:43:00|7067.8|7065|7065.8|7063|7067.8|7065|7065.8|7063|82
1628167390000|2021-08-05 12:43:10|7065.4|7062.6|7065.8|7063|7065.8|7063|7064.8|7062|1
1628167400000|2021-08-05 12:43:20|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|7064.8|7062|10
1628167410000|2021-08-05 12:43:30|7064.8|7062|7065.9|7063.1|7065.9|7063.1|7064.8|7061.3|12
1628167420000|2021-08-05 12:43:40|7066.8|7064|7065.8|7063|7066.8|7064|7065.8|7063|2
1628167430000|2021-08-05 12:43:50|7065.4|7062.6|7063.9|7061.1|7065.4|7062.6|7063.9|7061.1|9
1628167440000|2021-08-05 12:44:00|7064.4|7061.6|7061.8|7059|7064.8|7062|7061.4|7058.6|83
1628167450000|2021-08-05 12:44:10|7061.5|7058.7|7059|7056.2|7061.5|7058.7|7057.9|7055.1|82
1628167460000|2021-08-05 12:44:20|7060|7057.2|7060|7057.2|7060|7057.2|7059.6|7056.8|6
1628167470000|2021-08-05 12:44:30|7059.8|7057|7058.5|7055.7|7059.8|7057|7057|7054.2|21
1628167480000|2021-08-05 12:44:40|7058.9|7056.1|7059|7056.2|7060|7057.2|7058.9|7056.1|22
1628167490000|2021-08-05 12:44:50|7059.5|7056.7|7060|7057.2|7060|7057.2|7059.5|7056.7|4
1628167500000|2021-08-05 12:45:00|7060.8|7058|7061|7058.2|7061.4|7058.6|7060|7057.2|38
1628167510000|2021-08-05 12:45:10|7060.9|7058.1|7060.9|7058.1|7061|7058.2|7059.6|7056.7|77
1628167520000|2021-08-05 12:45:20|7059.2|7056.4|7062.2|7059.4|7062.2|7059.4|7059.1|7056.3|36
1628167530000|2021-08-05 12:45:30|7063|7060.2|7064.6|7061.8|7064.6|7061.8|7062.6|7059.8|42
1628167540000|2021-08-05 12:45:40|7064|7061.2|7063.4|7060.6|7064|7061.2|7063|7060.2|5
1628167550000|2021-08-05 12:45:50|7063.5|7060.7|7061.5|7058.7|7063.5|7060.7|7061.5|7058.7|30
1628167560000|2021-08-05 12:46:00|7061.6|7058.8|7063|7060.2|7063.4|7060.6|7061.6|7058.8|40
1628167570000|2021-08-05 12:46:10|7063.5|7060.7|7064|7061.2|7064|7061.2|7063|7060.2|8
1628167580000|2021-08-05 12:46:20|7063.8|7061|7061|7058.2|7063.8|7061|7061|7058.2|12
1628167590000|2021-08-05 12:46:30|7061.1|7058.3|7060|7057.2|7061.1|7058.3|7058.6|7055.8|8
1628167600000|2021-08-05 12:46:40|7059.1|7056.3|7059.6|7056.8|7060|7057.2|7059.1|7056.3|10
1628167610000|2021-08-05 12:46:50|7060|7057.2|7061|7058.2|7061|7058.2|7059.6|7056.8|3
1628167620000|2021-08-05 12:47:00|7061.4|7058.6|7062.6|7059.8|7063.6|7060.8|7061.4|7058.6|128
1628167630000|2021-08-05 12:47:10|7062|7059.2|7062.6|7059.8|7063|7060.2|7062|7059.2|1
1628167640000|2021-08-05 12:47:20|7063|7060.2|7063.9|7061.1|7063.9|7061.1|7062.6|7059.8|1
1628167650000|2021-08-05 12:47:30|7064|7061.2|7064|7061.2|7064|7061.2|7063.5|7060.7|12
1628167660000|2021-08-05 12:47:40|7064.4|7061.6|7063|7060.2|7065|7062.2|7063|7060.2|15
1628167670000|2021-08-05 12:47:50|7062.4|7059.6|7062|7059.2|7062.5|7059.7|7061.6|7058.8|6
1628167680000|2021-08-05 12:48:00|7062.4|7059.6|7062.5|7059.7|7063|7060.2|7062.4|7059.6|0
1628167690000|2021-08-05 12:48:10|7062|7059.2|7062|7059.2|7062|7059.2|7061.1|7058.3|7
1628167700000|2021-08-05 12:48:20|7062.4|7059.6|7064.5|7061.7|7064.5|7061.7|7062.4|7059.6|9
1628167710000|2021-08-05 12:48:30|7064.4|7061.6|7064|7061.2|7064.4|7061.6|7063.4|7060.6|6
1628167720000|2021-08-05 12:48:40|7063.6|7060.8|7063|7060.2|7063.6|7060.8|7062.6|7059.8|3
1628167730000|2021-08-05 12:48:50|7062.4|7059.6|7063.4|7060.6|7063.4|7060.6|7062|7059.2|6
1628167740000|2021-08-05 12:49:00|7064|7061.2|7064|7061.2|7064|7061.2|7064|7061.2|0
1628167750000|2021-08-05 12:49:10|7063.9|7061.1|7063.5|7060.7|7063.9|7061.1|7063|7060.2|2
1628167760000|2021-08-05 12:49:20|7063|7060.2|7063.9|7061.1|7063.9|7061.1|7063|7060.2|5
1628167770000|2021-08-05 12:49:30|7064|7061.2|7063|7060.2|7064|7061.2|7063|7060.2|2
1628167780000|2021-08-05 12:49:40|7063.2|7060.4|7063.5|7060.7|7064|7061.2|7063.2|7060.4|11
1628167790000|2021-08-05 12:49:50|7064|7061.2|7066|7063.2|7066.3|7063.5|7064|7061.2|10
1628167800000|2021-08-05 12:50:00|7065.6|7062.8|7064|7061.2|7065.6|7062.8|7064|7061.2|6
1628167810000|2021-08-05 12:50:10|7063.9|7061.1|7063|7060.2|7063.9|7061.1|7062.4|7059.6|2
1628167820000|2021-08-05 12:50:20|7063.5|7060.7|7063.4|7060.6|7064|7061.2|7063.4|7060.6|3
1628167830000|2021-08-05 12:50:30|7063|7060.2|7064.9|7062.1|7064.9|7062.1|7063|7060.2|5
1628167840000|2021-08-05 12:50:40|7064.5|7061.7|7065|7062.2|7066|7063.2|7064.5|7061.7|4
1628167850000|2021-08-05 12:50:50|7064.9|7062.1|7063.1|7060.3|7064.9|7062.1|7063|7060.2|7
1628167860000|2021-08-05 12:51:00|7062.6|7059.8|7062.5|7059.7|7063|7060.2|7062|7059.2|3
1628167870000|2021-08-05 12:51:10|7063|7060.2|7062|7059.2|7063|7060.2|7062|7059.2|17
1628167880000|2021-08-05 12:51:20|7061.4|7058.6|7061.5|7058.7|7062|7059.2|7061.4|7058.6|3
1628167890000|2021-08-05 12:51:30|7061|7058.2|7059.6|7056.8|7061.8|7059|7059.6|7056.8|19
1628167900000|2021-08-05 12:51:40|7059|7056.2|7059|7056.2|7060|7057.2|7058.6|7055.8|6
1628167910000|2021-08-05 12:51:50|7058.5|7055.7|7055.5|7052.7|7058.5|7055.7|7054.1|7051.3|98
1628167920000|2021-08-05 12:52:00|7055.1|7052.3|7053.5|7050.7|7055.5|7052.7|7052.9|7050.1|101
1628167930000|2021-08-05 12:52:10|7053.1|7050.3|7053.5|7050.7|7055.9|7053.1|7053|7050.2|22
1628167940000|2021-08-05 12:52:20|7054|7051.2|7052.6|7049.8|7054.5|7051.7|7052.6|7049.8|7
1628167950000|2021-08-05 12:52:30|7052.1|7049.3|7053.6|7050.8|7053.6|7050.8|7052.1|7049.3|15
1628167960000|2021-08-05 12:52:40|7054.1|7051.3|7054.5|7051.7|7055|7052.2|7054.1|7051.3|7
1628167970000|2021-08-05 12:52:50|7055|7052.2|7056.4|7053.6|7056.4|7053.6|7055|7052.2|8
1628167980000|2021-08-05 12:53:00|7056.5|7053.7|7056.6|7053.8|7057.5|7054.7|7056|7053.2|13
1628167990000|2021-08-05 12:53:10|7057|7054.2|7057|7054.2|7057.4|7054.6|7057|7054.2|1
1628168000000|2021-08-05 12:53:20|7056.9|7054.1|7054.5|7051.7|7056.9|7054.1|7054|7051.2|112
1628168010000|2021-08-05 12:53:30|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|1
1628168020000|2021-08-05 12:53:40|7053.8|7051|7052.5|7049.7|7053.8|7051|7051.4|7048.6|140
1628168030000|2021-08-05 12:53:50|7052.1|7049.3|7050|7047.2|7052.1|7049.3|7050|7047.2|292
1628168040000|2021-08-05 12:54:00|7049|7046.2|7049.6|7046.8|7049.6|7046.8|7047.1|7044.3|80
1628168050000|2021-08-05 12:54:10|7050|7047.2|7049.5|7046.7|7050|7047.2|7049.1|7046.3|12
1628168060000|2021-08-05 12:54:20|7049.1|7046.3|7048|7045.2|7049.5|7046.7|7047.6|7044.8|18
1628168070000|2021-08-05 12:54:30|7047.9|7045.1|7045|7042.2|7047.9|7045.1|7042|7039.2|202
1628168080000|2021-08-05 12:54:40|7044.6|7041.8|7043.1|7040.3|7044.6|7041.8|7043.1|7040.3|22
1628168090000|2021-08-05 12:54:50|7043|7040.2|7042|7039.2|7044|7041.2|7042|7039.2|62
1628168100000|2021-08-05 12:55:00|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7042|7039.2|101
1628168110000|2021-08-05 12:55:10|7042|7039.2|7042|7039.2|7042.1|7039.3|7040.1|7037.3|134
1628168120000|2021-08-05 12:55:20|7042.1|7039.3|7045|7042.2|7045|7042.2|7042.1|7039.3|13
1628168130000|2021-08-05 12:55:30|7044.9|7042.1|7044.6|7041.8|7044.9|7042.1|7044|7041.2|9
1628168140000|2021-08-05 12:55:40|7044.1|7041.3|7045|7042.2|7045|7042.2|7043.6|7040.8|32
1628168150000|2021-08-05 12:55:50|7045.2|7042.4|7049|7046.2|7049|7046.2|7045.2|7042.4|28
1628168160000|2021-08-05 12:56:00|7049.5|7046.7|7053.1|7050.3|7053.3|7050.5|7049.5|7046.7|30
1628168170000|2021-08-05 12:56:10|7053|7050.2|7050.5|7047.7|7053|7050.2|7050.5|7047.7|4
1628168180000|2021-08-05 12:56:20|7050|7047.2|7052.5|7049.7|7052.5|7049.7|7050|7047.2|9
1628168190000|2021-08-05 12:56:30|7052.4|7049.6|7050.5|7047.7|7052.4|7049.6|7050.5|7047.7|16
1628168200000|2021-08-05 12:56:40|7050|7047.2|7052.5|7049.7|7052.5|7049.7|7050|7047.2|6
1628168210000|2021-08-05 12:56:50|7053|7050.2|7053.9|7051.1|7053.9|7051.1|7052|7049.2|16
1628168220000|2021-08-05 12:57:00|7054|7051.2|7056|7053.2|7056.4|7053.6|7054|7051.2|8
1628168230000|2021-08-05 12:57:10|7055.6|7052.8|7056|7053.2|7056.4|7053.6|7055.5|7052.7|5
1628168240000|2021-08-05 12:57:20|7056.4|7053.6|7054|7051.2|7056.5|7053.7|7054|7051.2|11
1628168250000|2021-08-05 12:57:30|7055|7052.2|7056|7053.2|7056|7053.2|7055|7052.2|4
1628168260000|2021-08-05 12:57:40|7056.8|7054|7053.4|7050.6|7056.9|7054.1|7052.6|7049.8|32
1628168270000|2021-08-05 12:57:50|7053|7050.2|7052.4|7049.6|7054|7051.2|7052|7049.2|18
1628168280000|2021-08-05 12:58:00|7052|7049.2|7051|7048.2|7052.4|7049.6|7050|7047.2|4
1628168290000|2021-08-05 12:58:10|7051.4|7048.6|7052|7049.2|7052|7049.2|7051.4|7048.6|5
1628168300000|2021-08-05 12:58:20|7051.4|7048.6|7054|7051.2|7054|7051.2|7051.4|7048.6|16
1628168310000|2021-08-05 12:58:30|7053|7050.2|7053|7050.2|7053|7050.2|7053|7050.2|4
1628168320000|2021-08-05 12:58:40|7053.5|7050.7|7054|7051.2|7054|7051.2|7053.5|7050.7|2
1628168330000|2021-08-05 12:58:50|7053.4|7050.6|7053.5|7050.7|7053.5|7050.7|7053|7050.2|114
1628168340000|2021-08-05 12:59:00|7053|7050.2|7054.4|7051.6|7054.4|7051.6|7051.6|7048.8|21
1628168350000|2021-08-05 12:59:10|7055|7052.2|7052.6|7049.8|7055.4|7052.6|7052.6|7049.8|27
1628168360000|2021-08-05 12:59:20|7053|7050.2|7053|7050.2|7053|7050.2|7053|7050.2|0
1628168370000|2021-08-05 12:59:30|7053.9|7051.1|7056.4|7053.6|7056.4|7053.6|7053.9|7051.1|6
1628168380000|2021-08-05 12:59:40|7057|7054.2|7056|7053.2|7057.6|7054.8|7055.5|7052.7|73
1628168390000|2021-08-05 12:59:50|7055.1|7052.3|7054|7051.2|7055.1|7052.3|7053|7050.2|17
1628168400000|2021-08-05 13:00:00|7054.4|7051.6|7042|7039.2|7055.4|7052.6|7041.5|7038.7|165
1628168410000|2021-08-05 13:00:10|7042.6|7039.8|7047.1|7044.3|7047.6|7044.8|7042.6|7039.8|101
1628168420000|2021-08-05 13:00:20|7046.2|7043.4|7044.6|7041.8|7047|7044.2|7044.2|7041.4|42
1628168430000|2021-08-05 13:00:30|7044.1|7041.3|7042.6|7039.8|7044.1|7041.3|7041|7037.7|94
1628168440000|2021-08-05 13:00:40|7042.1|7039.3|7038.1|7035.3|7043.5|7040.7|7038|7035.2|41
1628168450000|2021-08-05 13:00:50|7037.6|7034.8|7034.6|7031.8|7037.6|7034.8|7033|7030.2|142
1628168460000|2021-08-05 13:01:00|7036.5|7033.7|7043.6|7040.8|7044|7041.2|7036.5|7033.7|144
1628168470000|2021-08-05 13:01:10|7043.4|7040.6|7040.6|7037.8|7044|7041.2|7038.1|7035.3|45
1628168480000|2021-08-05 13:01:20|7037.1|7034.3|7039.2|7036.4|7040|7037.2|7037|7034.2|94
1628168490000|2021-08-05 13:01:30|7039.1|7036.3|7043|7040.2|7044.6|7041.8|7039.1|7036.3|108
1628168500000|2021-08-05 13:01:40|7043.5|7040.7|7040|7037.2|7044|7041.2|7038.5|7035.7|90
1628168510000|2021-08-05 13:01:50|7041.5|7038.7|7043.6|7040.8|7044|7041.2|7041|7038.2|21
1628168520000|2021-08-05 13:02:00|7044|7041.2|7038.1|7035.3|7044|7041.2|7038.1|7035.3|42
1628168530000|2021-08-05 13:02:10|7037.8|7035|7033.1|7030.3|7038|7035.2|7030.1|7027.3|72
1628168540000|2021-08-05 13:02:20|7033.6|7030.8|7031.8|7029|7035.2|7032.4|7031.3|7028.5|341
1628168550000|2021-08-05 13:02:30|7031.5|7028.7|7031.7|7028.9|7035.2|7032.4|7031.1|7028.3|74
1628168560000|2021-08-05 13:02:40|7031.3|7028.5|7030.2|7027.4|7032.2|7029.4|7030|7027.2|55
1628168570000|2021-08-05 13:02:50|7030.7|7027.9|7029.8|7027|7031.8|7029|7028.8|7026|20
1628168580000|2021-08-05 13:03:00|7029.7|7026.9|7029.6|7026.8|7030.5|7027.7|7026.2|7023.4|46
1628168590000|2021-08-05 13:03:10|7029.2|7026.4|7026.7|7023.9|7029.6|7026.8|7025.2|7022.4|74
1628168600000|2021-08-05 13:03:20|7027.2|7024.4|7027.8|7025|7029.2|7026.4|7027.2|7024.4|28
1628168610000|2021-08-05 13:03:30|7027.3|7024.5|7027.7|7024.9|7029.2|7026.4|7025.8|7023|50
1628168620000|2021-08-05 13:03:40|7027.6|7024.8|7027.2|7024.4|7027.7|7024.9|7026.2|7023.4|80
1628168630000|2021-08-05 13:03:50|7026.8|7024|7021.7|7018.9|7027.6|7024.8|7018.2|7015.4|77
1628168640000|2021-08-05 13:04:00|7021.2|7018.4|7023.7|7020.9|7025.8|7023|7020.3|7017.5|142
1628168650000|2021-08-05 13:04:10|7023.8|7021|7024.2|7021.4|7024.8|7022|7022.2|7018.9|70
1628168660000|2021-08-05 13:04:20|7023.8|7021|7018.2|7015.4|7023.8|7021|7014.3|7011.5|62
1628168670000|2021-08-05 13:04:30|7017.8|7015|7015.8|7013|7018.6|7015.8|7014.2|7011.4|54
1628168680000|2021-08-05 13:04:40|7015.3|7012.5|7013.8|7011|7015.8|7013|7010.3|7007.5|126
1628168690000|2021-08-05 13:04:50|7014.2|7011.4|7009.6|7006.8|7014.7|7011.9|7009.2|7006.4|86
1628168700000|2021-08-05 13:05:00|7010|7007.2|7015|7012.2|7015|7012.2|7006.2|7003.4|181
1628168710000|2021-08-05 13:05:10|7015.2|7012.4|7023.7|7020.9|7025.6|7022.8|7014.8|7012|79
1628168720000|2021-08-05 13:05:20|7023.2|7020.4|7027.2|7024.4|7027.7|7024.9|7022.8|7020|34
1628168730000|2021-08-05 13:05:30|7027.7|7024.9|7025.1|7022.3|7027.7|7024.9|7024|7021.2|32
1628168740000|2021-08-05 13:05:40|7024.7|7021.9|7024.2|7021.4|7025.8|7023|7023|7020.2|47
1628168750000|2021-08-05 13:05:50|7023.8|7021|7023.2|7020.4|7023.8|7021|7020.8|7018|76
1628168760000|2021-08-05 13:06:00|7022.3|7019.5|7027.2|7024.4|7028.1|7025.3|7021.2|7018.4|52
1628168770000|2021-08-05 13:06:10|7027.6|7024.8|7025.6|7022.8|7030.2|7027.4|7024.5|7021.7|1015
1628168780000|2021-08-05 13:06:20|7025.5|7022.7|7025.1|7022.3|7026.5|7023.7|7024.5|7021.7|73
1628168790000|2021-08-05 13:06:30|7024.6|7021.8|7029|7026.2|7029.3|7026.5|7024.6|7021.8|17
1628168800000|2021-08-05 13:06:40|7028.2|7025.4|7026.1|7023.3|7030.5|7027.7|7026.1|7023.3|100
1628168810000|2021-08-05 13:06:50|7026.6|7023.8|7028.5|7025.7|7029.8|7027|7026.6|7023.8|62
1628168820000|2021-08-05 13:07:00|7028.6|7025.8|7023.5|7020.7|7029.5|7026.7|7023.1|7020.3|194
1628168830000|2021-08-05 13:07:10|7024.5|7021.7|7025.5|7022.7|7025.5|7022.7|7022.5|7019.7|82
1628168840000|2021-08-05 13:07:20|7025|7022.2|7026.6|7023.8|7026.6|7023.8|7022.5|7019.7|530
1628168850000|2021-08-05 13:07:30|7026.8|7024|7029|7026.2|7031.3|7028.5|7026.1|7023.3|1043
1628168860000|2021-08-05 13:07:40|7028.6|7025.8|7028|7025.2|7028.6|7025.8|7026.5|7023.7|10
1628168870000|2021-08-05 13:07:50|7027.8|7025|7024.5|7021.7|7028.3|7025.5|7024.5|7021.7|11
1628168880000|2021-08-05 13:08:00|7024.8|7022|7025.5|7022.7|7027|7024.2|7024.8|7022|47
1628168890000|2021-08-05 13:08:10|7025.1|7022.3|7027.2|7024.4|7027.2|7024.4|7025.1|7022.3|17
1628168900000|2021-08-05 13:08:20|7027.8|7025|7024.8|7022|7027.8|7025|7024.8|7022|17
1628168910000|2021-08-05 13:08:30|7024.5|7021.7|7018.5|7015.7|7024.5|7021.7|7018.5|7015.7|14
1628168920000|2021-08-05 13:08:40|7018|7015.2|7019.5|7016.7|7020.5|7017.7|7016|7013.2|116
1628168930000|2021-08-05 13:08:50|7020.1|7017.3|7020|7017.2|7021.1|7018.3|7020|7017.2|59
1628168940000|2021-08-05 13:09:00|7020.1|7017.3|7020.5|7017.7|7021.5|7018.7|7019|7016.2|11
1628168950000|2021-08-05 13:09:10|7020.6|7017.8|7021.7|7018.9|7023.5|7020.7|7020.6|7017.8|90
1628168960000|2021-08-05 13:09:20|7021.5|7018.7|7026.5|7023.7|7027.5|7024.7|7021.5|7018.7|67
1628168970000|2021-08-05 13:09:30|7026.3|7023.5|7023.8|7021|7026.3|7023.5|7023.1|7020.3|18
1628168980000|2021-08-05 13:09:40|7023.5|7020.7|7025.5|7022.7|7025.5|7022.7|7023.5|7020.7|51
1628168990000|2021-08-05 13:09:50|7025|7022.2|7024.5|7021.7|7025.5|7022.7|7024.5|7021.7|42
1628169000000|2021-08-05 13:10:00|7025.1|7022.3|7025.5|7022.7|7026.3|7023.5|7024.5|7021.7|50
1628169010000|2021-08-05 13:10:10|7025.3|7022.5|7018.7|7015.9|7025.3|7022.5|7018.7|7015.9|46
1628169020000|2021-08-05 13:10:20|7018.5|7015.7|7018.8|7016|7019.5|7016.7|7016.6|7013.8|152
1628169030000|2021-08-05 13:10:30|7019.1|7016.3|7015.6|7012.8|7019.1|7016.3|7015.5|7012.7|54
1628169040000|2021-08-05 13:10:40|7015.5|7012.7|7011.5|7008.7|7016.5|7013.7|7011.5|7008.7|31
1628169050000|2021-08-05 13:10:50|7012.1|7009.3|7009.5|7006.7|7012.1|7009.3|7007.6|7004.8|72
1628169060000|2021-08-05 13:11:00|7008.5|7005.7|7010.5|7007.7|7012.5|7009.7|7006.6|7003.8|200
1628169070000|2021-08-05 13:11:10|7010.1|7007.3|7011.8|7009|7012|7009.2|7010.1|7007.3|11
1628169080000|2021-08-05 13:11:20|7011.5|7008.7|7012.5|7009.7|7013|7010.2|7011.5|7008.7|14
1628169090000|2021-08-05 13:11:30|7012.8|7010|7011.7|7008.9|7014|7011.2|7009.5|7006.7|20
1628169100000|2021-08-05 13:11:40|7012.1|7009.3|7012.5|7009.7|7012.8|7010|7010.3|7007.5|15
1628169110000|2021-08-05 13:11:50|7013.5|7010.7|7011.4|7008.6|7014.5|7011.7|7009.9|7007.1|53
1628169120000|2021-08-05 13:12:00|7011.8|7009|7012.7|7009.9|7013.4|7010.6|7010.3|7007.5|20
1628169130000|2021-08-05 13:12:10|7012.9|7010.1|7009.8|7007|7012.9|7010.1|7009.4|7006.6|28
1628169140000|2021-08-05 13:12:20|7010.2|7007.4|7009.8|7007|7010.4|7007.6|7006.9|7004.1|14
1628169150000|2021-08-05 13:12:30|7009.9|7007.1|7009.8|7007|7011.8|7009|7009.8|7007|62
1628169160000|2021-08-05 13:12:40|7010.4|7007.6|7009.9|7007.1|7011.9|7009.1|7009.9|7007.1|32
1628169170000|2021-08-05 13:12:50|7009.4|7006.6|7006.8|7004|7009.4|7006.6|7006.8|7004|62
1628169180000|2021-08-05 13:13:00|7006.4|7003.6|7010.3|7007.5|7010.4|7007.6|7006.4|7003.6|48
1628169190000|2021-08-05 13:13:10|7010.4|7007.6|7018.1|7015.3|7020.3|7017.5|7010.4|7007.6|476
1628169200000|2021-08-05 13:13:20|7017.7|7014.9|7017.6|7014.8|7018.4|7015.6|7016.8|7014|61
1628169210000|2021-08-05 13:13:30|7017.4|7014.6|7019.8|7017|7019.8|7017|7016.4|7013.6|107
1628169220000|2021-08-05 13:13:40|7019.6|7016.8|7022.9|7020.1|7023.4|7020.6|7019.6|7016.8|49
1628169230000|2021-08-05 13:13:50|7022.4|7019.6|7026.4|7023.6|7026.9|7024.1|7021.9|7019.1|32
1628169240000|2021-08-05 13:14:00|7026.8|7024|7032.4|7029.6|7032.4|7029.6|7026.8|7024|79
1628169250000|2021-08-05 13:14:10|7033.4|7030.6|7037.4|7034.6|7037.4|7034.6|7033.4|7030.6|202
1628169260000|2021-08-05 13:14:20|7038.2|7035.4|7034.4|7031.6|7039.4|7036.6|7034.4|7031.6|123
1628169270000|2021-08-05 13:14:30|7035.2|7032.4|7035.3|7032.5|7037.3|7034.5|7034.4|7031.6|21
1628169280000|2021-08-05 13:14:40|7035.4|7032.6|7035.8|7033|7036.9|7034.1|7034.1|7031.3|51
1628169290000|2021-08-05 13:14:50|7035.4|7032.6|7035.4|7032.6|7035.6|7032.8|7033.6|7030.8|52
1628169300000|2021-08-05 13:15:00|7035.1|7032.3|7037.4|7034.6|7037.4|7034.6|7035.1|7032.3|37
1628169310000|2021-08-05 13:15:10|7036.9|7034.1|7040.8|7038|7041.4|7038.6|7036.4|7033.6|21
1628169320000|2021-08-05 13:15:20|7040.4|7037.6|7045.9|7043.1|7045.9|7043.1|7040.4|7037.6|36
1628169330000|2021-08-05 13:15:30|7045.8|7043|7045.2|7042.4|7046.4|7043.6|7044.9|7042.1|41
1628169340000|2021-08-05 13:15:40|7045.4|7042.6|7046.8|7044|7046.8|7044|7044.8|7042|8
1628169350000|2021-08-05 13:15:50|7046.4|7043.6|7049.2|7046.4|7051.2|7048.4|7046.4|7043.6|247
1628169360000|2021-08-05 13:16:00|7049.3|7046.5|7048.2|7045.4|7051.2|7048.4|7047.2|7044.4|64
1628169370000|2021-08-05 13:16:10|7047.8|7045|7046.6|7043.8|7048.8|7046|7046.2|7043.4|18
1628169380000|2021-08-05 13:16:20|7046.2|7043.4|7042.8|7040|7047.2|7044.4|7042.8|7040|60
1628169390000|2021-08-05 13:16:30|7043.2|7040.4|7042.2|7039.4|7043.8|7041|7042.2|7039.4|29
1628169400000|2021-08-05 13:16:40|7041.8|7039|7041.3|7038.5|7042.2|7039.4|7039.8|7037|19
1628169410000|2021-08-05 13:16:50|7040.8|7038|7042.8|7040|7042.8|7040|7040.8|7038|45
1628169420000|2021-08-05 13:17:00|7043.2|7040.4|7043.2|7040.4|7043.8|7041|7042.2|7039.4|16
1628169430000|2021-08-05 13:17:10|7042.8|7040|7042.2|7039.4|7044.8|7042|7041.3|7038.5|32
1628169440000|2021-08-05 13:17:20|7041.2|7038.4|7041.8|7039|7042.2|7039.4|7040.8|7038|26
1628169450000|2021-08-05 13:17:30|7042.1|7039.3|7044.8|7042|7045.2|7042.4|7041.2|7038.4|32
1628169460000|2021-08-05 13:17:40|7045.2|7042.4|7043.2|7040.4|7045.2|7042.4|7043.2|7040.4|38
1628169470000|2021-08-05 13:17:50|7042.8|7040|7042.3|7039.5|7042.8|7040|7042.3|7039.5|6
1628169480000|2021-08-05 13:18:00|7042.2|7039.4|7042.2|7039.4|7044.2|7041.4|7041.7|7038.9|31
1628169490000|2021-08-05 13:18:10|7043.2|7040.4|7043.2|7040.4|7043.8|7041|7041.8|7039|18
1628169500000|2021-08-05 13:18:20|7042.8|7040|7044.2|7041.4|7045.6|7042.8|7042.8|7040|30
1628169510000|2021-08-05 13:18:30|7044.6|7041.8|7044.2|7041.4|7045.2|7042.4|7044.2|7041.4|1
1628169520000|2021-08-05 13:18:40|7044.8|7042|7046.6|7043.8|7050.3|7043.9|7044.8|7040.3|195
1628169530000|2021-08-05 13:18:50|7046.3|7043.5|7045.3|7042.5|7046.3|7043.5|7044.8|7042|5
1628169540000|2021-08-05 13:19:00|7045.8|7043|7047.8|7045|7050.2|7047.4|7045.8|7043|40
1628169550000|2021-08-05 13:19:10|7048.2|7045.4|7048.2|7045.4|7049.2|7046.4|7047.8|7045|16
1628169560000|2021-08-05 13:19:20|7048.6|7045.8|7048.2|7045.4|7049.8|7047|7047.2|7044.4|97
1628169570000|2021-08-05 13:19:30|7048.6|7045.8|7047.8|7045|7050|7047.2|7047.8|7045|78
1628169580000|2021-08-05 13:19:40|7048.2|7045.4|7046.2|7043.4|7048.2|7045.4|7044.3|7041.5|24
1628169590000|2021-08-05 13:19:50|7045.8|7043|7045.7|7042.9|7046.7|7043.9|7045.4|7042.6|16
1628169600000|2021-08-05 13:20:00|7045.8|7043|7047.2|7044.4|7047.2|7044.4|7045.2|7042.4|26
1628169610000|2021-08-05 13:20:10|7048.2|7045.4|7049.6|7046.8|7051.2|7048.4|7048.2|7045.4|130
1628169620000|2021-08-05 13:20:20|7049.8|7047|7050.8|7048|7052.2|7049.4|7049.8|7047|25
1628169630000|2021-08-05 13:20:30|7051.2|7048.4|7049.2|7046.4|7051.8|7049|7049.2|7046.4|13
1628169640000|2021-08-05 13:20:40|7049.3|7046.5|7050.2|7047.4|7051.8|7049|7049.2|7046.4|22
1628169650000|2021-08-05 13:20:50|7049.8|7047|7047.3|7044.5|7049.8|7047|7047.3|7044.5|37
1628169660000|2021-08-05 13:21:00|7047.2|7044.4|7045.3|7042.5|7047.8|7045|7045.2|7042.4|28
1628169670000|2021-08-05 13:21:10|7045.8|7043|7045.8|7043|7045.8|7043|7044.8|7042|16
1628169680000|2021-08-05 13:21:20|7045.4|7042.6|7046.3|7043.5|7046.8|7044|7044.3|7041.5|15
1628169690000|2021-08-05 13:21:30|7046.8|7044|7046.2|7043.4|7046.8|7044|7045.3|7042.5|53
1628169700000|2021-08-05 13:21:40|7045.8|7043|7040.2|7037.4|7046.2|7043.4|7038.9|7036.1|77
1628169710000|2021-08-05 13:21:50|7039.3|7036.5|7038.2|7035.4|7040.8|7038|7037.2|7034.4|144
1628169720000|2021-08-05 13:22:00|7038.6|7035.8|7039.8|7037|7041.2|7038.4|7038.2|7035.4|63
1628169730000|2021-08-05 13:22:10|7040.2|7037.4|7038.8|7036|7040.3|7037.5|7038.8|7036|74
1628169740000|2021-08-05 13:22:20|7038.3|7035.5|7038.2|7035.4|7040|7037.2|7037.2|7034.4|26
1628169750000|2021-08-05 13:22:30|7037.4|7034.6|7039.2|7036.4|7039.7|7036.9|7036.8|7034|22
1628169760000|2021-08-05 13:22:40|7038.8|7036|7039.2|7036.4|7039.7|7036.9|7038.2|7035.4|9
1628169770000|2021-08-05 13:22:50|7039.6|7036.8|7040.8|7038|7041.6|7038.8|7039.2|7036.4|20
1628169780000|2021-08-05 13:23:00|7041.3|7038.5|7041.7|7038.9|7043.1|7040.3|7041.3|7038.5|14
1628169790000|2021-08-05 13:23:10|7041.3|7038.5|7040.8|7038|7042.1|7039.3|7040.2|7037.4|8
1628169800000|2021-08-05 13:23:20|7040.4|7037.6|7040.8|7038|7041.2|7038.4|7040.2|7037.4|14
1628169810000|2021-08-05 13:23:30|7040.3|7037.5|7042.3|7039.5|7042.3|7039.5|7040.3|7037.5|16
1628169820000|2021-08-05 13:23:40|7043.1|7040.3|7042.2|7039.4|7044.3|7041.5|7040.3|7037.5|25
1628169830000|2021-08-05 13:23:50|7042.7|7039.9|7046.2|7043.4|7047.3|7044.5|7042.7|7039.9|63
1628169840000|2021-08-05 13:24:00|7046.3|7043.5|7047.3|7044.5|7048.3|7045.5|7045.8|7043|22
1628169850000|2021-08-05 13:24:10|7047.8|7045|7045.8|7043|7048.2|7045.4|7045.8|7043|25
1628169860000|2021-08-05 13:24:20|7046.2|7043.4|7046.2|7043.4|7046.8|7044|7045.2|7042.4|14
1628169870000|2021-08-05 13:24:30|7048.8|7046|7044.8|7042|7049.3|7046.5|7044.2|7041.4|173
1628169880000|2021-08-05 13:24:40|7044.2|7041.4|7045.2|7042.4|7045.8|7043|7043.8|7041|48
1628169890000|2021-08-05 13:24:50|7044.8|7042|7043.8|7041|7046.2|7043.4|7043.8|7041|8
1628169900000|2021-08-05 13:25:00|7044.3|7041.5|7042.8|7040|7044.3|7041.5|7041.2|7038.4|32
1628169910000|2021-08-05 13:25:10|7042.4|7039.6|7043.2|7040.4|7043.2|7040.4|7041.2|7038.4|13
1628169920000|2021-08-05 13:25:20|7042.8|7040|7040.8|7038|7042.8|7040|7039.2|7036.4|99
1628169930000|2021-08-05 13:25:30|7041.2|7038.4|7041.2|7038.4|7042.7|7039.9|7041.2|7038.4|12
1628169940000|2021-08-05 13:25:40|7040.8|7038|7039.8|7037|7040.8|7038|7039.3|7036.5|52
1628169950000|2021-08-05 13:25:50|7039.4|7036.6|7039.3|7036.5|7040.2|7037.4|7039.2|7036.4|49
1628169960000|2021-08-05 13:26:00|7039.2|7036.4|7038.8|7036|7039.2|7036.4|7037.2|7034.4|42
1628169970000|2021-08-05 13:26:10|7039.1|7036.3|7040.2|7037.4|7040.7|7037.9|7039.1|7036.3|69
1628169980000|2021-08-05 13:26:20|7041.2|7038.4|7041.2|7038.4|7042.7|7039.9|7041.2|7038.4|12
1628169990000|2021-08-05 13:26:30|7040.3|7037.5|7039.8|7037|7040.3|7037.5|7039.3|7036.5|48
1628170000000|2021-08-05 13:26:40|7039.7|7036.9|7039.3|7036.5|7040.3|7037.5|7039.3|7036.5|15
1628170010000|2021-08-05 13:26:50|7039.2|7036.4|7038.2|7035.4|7039.2|7036.4|7036.3|7033.5|29
1628170020000|2021-08-05 13:27:00|7037.8|7035|7041.3|7038.5|7041.6|7038.8|7037.1|7034.3|113
1628170030000|2021-08-05 13:27:10|7040.8|7038|7040.8|7038|7041.8|7039|7040.8|7038|12
1628170040000|2021-08-05 13:27:20|7040.4|7037.6|7039.3|7036.5|7040.4|7037.6|7039.3|7036.5|0
1628170050000|2021-08-05 13:27:30|7040.3|7037.5|7041.3|7038.5|7041.3|7038.5|7039.8|7037|9
1628170060000|2021-08-05 13:27:40|7040.9|7038.1|7039.3|7036.5|7041.1|7038.3|7039.3|7036.5|3
1628170070000|2021-08-05 13:27:50|7039.6|7036.8|7041.3|7038.5|7041.3|7038.5|7039.6|7036.8|30
1628170080000|2021-08-05 13:28:00|7042.2|7039.4|7042.3|7039.5|7044.3|7041.5|7042.2|7039.4|37
1628170090000|2021-08-05 13:28:10|7042.8|7040|7041.3|7038.5|7043.3|7040.5|7041.3|7038.5|12
1628170100000|2021-08-05 13:28:20|7042.2|7039.4|7041.2|7038.4|7042.2|7039.4|7039.3|7036.5|8
1628170110000|2021-08-05 13:28:30|7041.3|7038.5|7039.8|7037|7041.3|7038.5|7039.8|7037|6
1628170120000|2021-08-05 13:28:40|7040.3|7037.5|7034.3|7031.5|7040.3|7037.5|7034.3|7031.5|40
1628170130000|2021-08-05 13:28:50|7032.8|7030|7032.3|7029.5|7032.8|7030|7030.2|7027.4|169
1628170140000|2021-08-05 13:29:00|7033.2|7030.4|7033.2|7030.4|7034.2|7031.4|7033.2|7030.4|40
1628170150000|2021-08-05 13:29:10|7032.8|7030|7033.2|7030.4|7033.2|7030.4|7032.2|7029.4|35
1628170160000|2021-08-05 13:29:20|7032.4|7029.6|7034.2|7031.4|7034.3|7031.5|7032.2|7029.4|25
1628170170000|2021-08-05 13:29:30|7034.3|7031.5|7032.3|7029.5|7034.3|7031.5|7032.3|7029.5|13
1628170180000|2021-08-05 13:29:40|7032.2|7029.4|7031.2|7028.4|7032.2|7029.4|7029.2|7026.4|49
1628170190000|2021-08-05 13:29:50|7032|7029.2|7032.8|7030|7034.7|7031.9|7032|7029.2|74
1628170200000|2021-08-05 13:30:00|7032.7|7029.9|7038.2|7035.4|7039.2|7036.4|7030.3|7027.5|75
1628170210000|2021-08-05 13:30:10|7038.8|7036|7040.8|7038|7041.9|7039.1|7036.8|7034|218
1628170220000|2021-08-05 13:30:20|7040.4|7037.6|7040.3|7037.5|7041.4|7038.6|7038.9|7036.1|59
1628170230000|2021-08-05 13:30:30|7041.4|7038.6|7041.9|7039.1|7043.9|7041.1|7040|7037.2|14
1628170240000|2021-08-05 13:30:40|7042.3|7039.5|7037.4|7034.6|7042.3|7039.5|7036.4|7033.6|50
1628170250000|2021-08-05 13:30:50|7037|7034.2|7037.4|7034.6|7040.4|7037.6|7036.9|7034.1|18
1628170260000|2021-08-05 13:31:00|7037.9|7035.1|7037.4|7034.6|7037.9|7035.1|7032.9|7030.1|117
1628170270000|2021-08-05 13:31:10|7036.9|7034.1|7037.8|7035|7038.4|7035.6|7035.9|7033.1|13
1628170280000|2021-08-05 13:31:20|7037.4|7034.6|7040.8|7038|7041.8|7039|7037.4|7034.6|19
1628170290000|2021-08-05 13:31:30|7040.4|7037.6|7040.4|7037.6|7041.9|7039|7038.4|7035.6|76
1628170300000|2021-08-05 13:31:40|7039.8|7037|7037.4|7034.6|7039.8|7037|7036.4|7033.6|59
1628170310000|2021-08-05 13:31:50|7037.8|7035|7035.9|7033.1|7037.8|7035|7033.4|7030.6|18
1628170320000|2021-08-05 13:32:00|7035.8|7033|7034.8|7032|7039.9|7037.1|7033|7030.2|64
1628170330000|2021-08-05 13:32:10|7035.4|7032.6|7035|7032.2|7036.4|7033.6|7035|7032.2|8
1628170340000|2021-08-05 13:32:20|7035.5|7032.7|7036.5|7033.7|7037.4|7034.6|7035|7032.2|15
1628170350000|2021-08-05 13:32:30|7037.4|7034.6|7035.5|7032.7|7037.5|7034.7|7035.5|7032.7|6
1628170360000|2021-08-05 13:32:40|7036.9|7034.1|7036.4|7033.6|7037.4|7034.6|7036|7033.2|19
1628170370000|2021-08-05 13:32:50|7036|7033.2|7036.5|7033.7|7037.2|7034.4|7035.5|7032.7|17
1628170380000|2021-08-05 13:33:00|7036|7033.2|7047.4|7044.6|7048.4|7045.6|7036|7033.2|65
1628170390000|2021-08-05 13:33:10|7047.8|7045|7049.3|7046.5|7049.4|7046.6|7047|7044.2|27
1628170400000|2021-08-05 13:33:20|7049.4|7046.6|7051.8|7049|7052.2|7049.4|7048.9|7046.1|45
1628170410000|2021-08-05 13:33:30|7051.9|7049.1|7052.4|7049.6|7054.5|7051.7|7051.4|7048.6|110
1628170420000|2021-08-05 13:33:40|7052.8|7050|7053.3|7050.5|7054.4|7051.6|7052.5|7049.7|21
1628170430000|2021-08-05 13:33:50|7054.4|7051.6|7051.3|7048.5|7055.8|7053|7050.5|7047.7|37
1628170440000|2021-08-05 13:34:00|7051.4|7048.6|7054.4|7051.6|7054.8|7052|7051.4|7048.6|47
1628170450000|2021-08-05 13:34:10|7055.3|7052.5|7054.4|7051.6|7056.4|7053.6|7054.3|7051.5|14
1628170460000|2021-08-05 13:34:20|7055.2|7052.4|7055.4|7052.6|7056.4|7053.6|7054|7051.2|63
1628170470000|2021-08-05 13:34:30|7054.9|7052.1|7054.4|7051.6|7055.4|7052.6|7054.4|7051.6|7
1628170480000|2021-08-05 13:34:40|7055|7052.2|7046.4|7043.6|7056.4|7053.6|7046.4|7043.6|56
1628170490000|2021-08-05 13:34:50|7046.8|7044|7049|7046.2|7049.5|7046.7|7046|7043.2|89
1628170500000|2021-08-05 13:35:00|7048.9|7046.1|7046.4|7043.6|7051.3|7048.5|7046.4|7043.6|26
1628170510000|2021-08-05 13:35:10|7047|7044.2|7048.4|7045.6|7048.4|7045.6|7047|7044.2|38
1628170520000|2021-08-05 13:35:20|7049.5|7046.7|7053.5|7050.7|7054.8|7052|7048.4|7045.6|56
1628170530000|2021-08-05 13:35:30|7053.4|7050.6|7056.9|7054.1|7058|7055.2|7053|7050.2|257
1628170540000|2021-08-05 13:35:40|7057|7054.2|7057.4|7054.6|7059.4|7056.6|7056.4|7053.6|268
1628170550000|2021-08-05 13:35:50|7057.3|7054.5|7054.2|7051.4|7058.2|7055.4|7054.2|7051.4|270
1628170560000|2021-08-05 13:36:00|7054.8|7052|7059.4|7056.6|7060.4|7057.6|7054.4|7051.6|47
1628170570000|2021-08-05 13:36:10|7059.8|7057|7061.8|7059|7063.1|7060.3|7058.9|7056.1|209
1628170580000|2021-08-05 13:36:20|7062.2|7059.4|7059.7|7056.9|7062.2|7059.4|7059.7|7056.9|57
1628170590000|2021-08-05 13:36:30|7060.2|7057.4|7062.4|7059.6|7063.2|7060.4|7059.2|7056.4|72
1628170600000|2021-08-05 13:36:40|7062.8|7060|7060.7|7057.9|7063.3|7060.5|7059.9|7057.1|65
1628170610000|2021-08-05 13:36:50|7061.2|7058.4|7061.9|7059.1|7063.2|7060.4|7060.7|7057.9|15
1628170620000|2021-08-05 13:37:00|7061.8|7059|7061.4|7058.6|7061.8|7059|7059.2|7056.4|167
1628170630000|2021-08-05 13:37:10|7060.8|7058|7062.4|7059.6|7062.8|7060|7060.4|7057.6|22
1628170640000|2021-08-05 13:37:20|7062.9|7060.1|7062.4|7059.6|7066.3|7063.5|7062.4|7059.6|87
1628170650000|2021-08-05 13:37:30|7062.5|7059.7|7062|7059.2|7063|7060.2|7061.8|7059|42
1628170660000|2021-08-05 13:37:40|7061.4|7058.6|7062.4|7059.6|7065.4|7062.6|7061.4|7058.6|44
1628170670000|2021-08-05 13:37:50|7062.8|7060|7063.8|7061|7066.3|7063.5|7062.8|7060|189
1628170680000|2021-08-05 13:38:00|7063.9|7061.1|7063.9|7061.1|7065.4|7062.6|7063.4|7060.6|87
1628170690000|2021-08-05 13:38:10|7063.4|7060.6|7062.9|7060.1|7064.3|7061.5|7062|7059.2|80
1628170700000|2021-08-05 13:38:20|7062.4|7059.6|7060.8|7058|7062.8|7060|7058.4|7055.6|47
1628170710000|2021-08-05 13:38:30|7060.4|7057.6|7058.4|7055.6|7061.4|7058.6|7056.7|7053.9|24
1628170720000|2021-08-05 13:38:40|7058.9|7056.1|7059.5|7056.7|7060.4|7057.6|7058.4|7055.6|19
1628170730000|2021-08-05 13:38:50|7059.8|7057|7060.8|7058|7062.2|7059.4|7059.4|7056.6|23
1628170740000|2021-08-05 13:39:00|7061|7058.2|7065.3|7062.5|7066.4|7063.6|7059.9|7057.1|66
1628170750000|2021-08-05 13:39:10|7065.2|7062.4|7064.9|7062.1|7065.9|7063.1|7064.4|7061.6|112
1628170760000|2021-08-05 13:39:20|7065.3|7062.5|7061.9|7059.1|7066.3|7063.5|7061.9|7059.1|89
1628170770000|2021-08-05 13:39:30|7062.3|7059.5|7063.4|7060.6|7064.3|7061.5|7062.3|7059.5|10
1628170780000|2021-08-05 13:39:40|7062.9|7060.1|7065.8|7063|7065.8|7063|7062.9|7060.1|55
1628170790000|2021-08-05 13:39:50|7066.3|7063.5|7065.8|7063|7066.3|7063.5|7065.4|7062.6|8
1628170800000|2021-08-05 13:40:00|7066.4|7063.6|7064.7|7061.9|7068.9|7066.1|7064.3|7061.5|333
1628170810000|2021-08-05 13:40:10|7064.2|7061.4|7064.3|7061.5|7065.8|7063|7064.2|7061.4|164
1628170820000|2021-08-05 13:40:20|7064.2|7061.4|7066.8|7064|7067.7|7064.9|7064.2|7061.4|78
1628170830000|2021-08-05 13:40:30|7067.2|7064.4|7068.4|7065.6|7069.8|7067|7065.3|7062.5|118
1628170840000|2021-08-05 13:40:40|7067.9|7065.1|7066.8|7064|7068.4|7065.6|7066.8|7064|36
1628170850000|2021-08-05 13:40:50|7066.3|7063.5|7066.2|7063.4|7067.4|7064.6|7065.3|7062.5|36
1628170860000|2021-08-05 13:41:00|7066.3|7063.5|7061.4|7058.6|7066.3|7063.5|7059.4|7056.6|95
1628170870000|2021-08-05 13:41:10|7060.7|7057.9|7060.5|7057.7|7061.4|7058.6|7059.9|7057.1|67
1628170880000|2021-08-05 13:41:20|7060.4|7057.6|7061|7058.2|7061.4|7058.6|7057.9|7055.1|121
1628170890000|2021-08-05 13:41:30|7060.9|7058.1|7060.9|7058.1|7061.9|7059.1|7058.4|7055.6|116
1628170900000|2021-08-05 13:41:40|7060.5|7057.7|7054.4|7051.6|7060.9|7058.1|7053|7050.2|28
1628170910000|2021-08-05 13:41:50|7054|7051.2|7055|7052.2|7055.4|7052.6|7052.5|7049.7|48
1628170920000|2021-08-05 13:42:00|7053.9|7051.1|7054.5|7051.7|7054.5|7051.7|7051.5|7048.7|48
1628170930000|2021-08-05 13:42:10|7053.5|7050.7|7052.4|7049.6|7053.9|7051.1|7050.5|7047.7|29
1628170940000|2021-08-05 13:42:20|7052.5|7049.7|7053.5|7050.7|7053.9|7051.1|7052.4|7049.6|17
1628170950000|2021-08-05 13:42:30|7053.9|7051.1|7051|7048.2|7053.9|7051.1|7051|7048.2|19
1628170960000|2021-08-05 13:42:40|7050.5|7047.7|7050|7047.2|7050.8|7048|7049.4|7046.6|11
1628170970000|2021-08-05 13:42:50|7049.4|7046.6|7052.4|7049.6|7052.4|7049.6|7048.5|7045.7|20
1628170980000|2021-08-05 13:43:00|7053.9|7051.1|7051.5|7048.7|7054|7051.2|7051.5|7048.7|43
1628170990000|2021-08-05 13:43:10|7051.9|7049.1|7053|7050.2|7053.4|7050.6|7051.4|7048.6|63
1628171000000|2021-08-05 13:43:20|7052.7|7049.9|7052.8|7050|7053.4|7050.6|7052.4|7049.6|22
1628171010000|2021-08-05 13:43:30|7052.9|7050.1|7053.4|7050.6|7053.4|7050.6|7051.4|7048.6|53
1628171020000|2021-08-05 13:43:40|7053|7050.2|7053.4|7050.6|7053.4|7050.6|7052.4|7049.6|7
1628171030000|2021-08-05 13:43:50|7052.7|7049.9|7051.4|7048.6|7052.7|7049.9|7051.3|7048.5|19
1628171040000|2021-08-05 13:44:00|7052.2|7049.4|7048.9|7046.1|7052.3|7049.5|7048.5|7045.7|37
1628171050000|2021-08-05 13:44:10|7049.3|7046.5|7050.5|7047.7|7052.4|7049.6|7048.7|7045.9|17
1628171060000|2021-08-05 13:44:20|7050.3|7047.5|7052|7049.2|7052.4|7049.6|7049.9|7047.1|16
1628171070000|2021-08-05 13:44:30|7052.4|7049.6|7055|7052.2|7055.4|7052.6|7051.5|7048.7|9
1628171080000|2021-08-05 13:44:40|7054.5|7051.7|7057|7054.2|7057.4|7054.6|7054|7051.2|58
1628171090000|2021-08-05 13:44:50|7056.7|7053.9|7055.9|7053.1|7057.4|7054.6|7055.4|7052.6|11
1628171100000|2021-08-05 13:45:00|7055.8|7053|7059|7056.2|7059.4|7056.6|7055.8|7053|18
1628171110000|2021-08-05 13:45:10|7059.4|7056.6|7060.9|7058.1|7061.5|7058.7|7059|7056.2|29
1628171120000|2021-08-05 13:45:20|7060.4|7057.6|7061.9|7059.1|7062.8|7060|7059.5|7056.7|41
1628171130000|2021-08-05 13:45:30|7062|7059.2|7062|7059.2|7062|7059.2|7060.9|7058.1|7
1628171140000|2021-08-05 13:45:40|7062.4|7059.6|7061.9|7059.1|7063.4|7060.6|7060.6|7057.8|26
1628171150000|2021-08-05 13:45:50|7062|7059.2|7066.2|7063.4|7066.3|7063.5|7061.5|7058.7|433
1628171160000|2021-08-05 13:46:00|7066.3|7063.5|7063.2|7060.4|7066.3|7063.5|7062.3|7059.5|44
1628171170000|2021-08-05 13:46:10|7063.3|7060.5|7062.8|7060|7064.8|7062|7062.3|7059.5|20
1628171180000|2021-08-05 13:46:20|7063.2|7060.4|7060.4|7057.6|7063.2|7060.4|7060.4|7057.6|6
1628171190000|2021-08-05 13:46:30|7060.3|7057.5|7062.4|7059.6|7063.2|7060.4|7060.3|7057.5|31
1628171200000|2021-08-05 13:46:40|7062.8|7060|7062.4|7059.6|7062.8|7060|7062.4|7059.6|1
1628171210000|2021-08-05 13:46:50|7061.4|7058.6|7064.3|7061.5|7064.8|7062|7061.4|7058.6|19
1628171220000|2021-08-05 13:47:00|7064.4|7061.6|7059.2|7056.4|7064.4|7061.6|7058.8|7056|40
1628171230000|2021-08-05 13:47:10|7059.3|7056.5|7059.3|7056.5|7060.2|7057.4|7058.3|7055.5|12
1628171240000|2021-08-05 13:47:20|7058.8|7056|7059.8|7057|7060.2|7057.4|7058.8|7056|8
1628171250000|2021-08-05 13:47:30|7059.4|7056.6|7059.3|7056.5|7059.7|7056.9|7058.3|7055.5|53
1628171260000|2021-08-05 13:47:40|7058.3|7055.5|7057.5|7054.7|7058.8|7056|7057.5|7054.7|23
1628171270000|2021-08-05 13:47:50|7057.8|7055|7060.3|7057.5|7060.8|7058|7057.8|7055|26
1628171280000|2021-08-05 13:48:00|7061.3|7058.5|7059.7|7056.9|7061.3|7058.5|7057.7|7054.9|92
1628171290000|2021-08-05 13:48:10|7059.3|7056.5|7054.3|7051.5|7059.3|7056.5|7054.3|7051.5|19
1628171300000|2021-08-05 13:48:20|7054.7|7051.9|7050.3|7047.5|7054.7|7051.9|7050.1|7047.3|39
1628171310000|2021-08-05 13:48:30|7050.5|7047.7|7053.3|7050.5|7054.3|7051.5|7050.3|7047.5|79
1628171320000|2021-08-05 13:48:40|7052.9|7050.1|7050.8|7048|7052.9|7050.1|7048.6|7045.8|79
1628171330000|2021-08-05 13:48:50|7051.2|7048.4|7048.8|7046|7051.3|7048.5|7048.8|7046|21
1628171340000|2021-08-05 13:49:00|7049.2|7046.4|7041.8|7039|7049.2|7046.4|7041|7038.2|81
1628171350000|2021-08-05 13:49:10|7041.4|7038.6|7039.2|7036.4|7041.8|7039|7038.4|7035.6|58
1628171360000|2021-08-05 13:49:20|7039.3|7036.5|7040.8|7038|7041.8|7039|7039.3|7036.5|40
1628171370000|2021-08-05 13:49:30|7041.2|7038.4|7041.2|7038.4|7042.8|7040|7040.4|7037.6|12
1628171380000|2021-08-05 13:49:40|7041.3|7038.5|7040.8|7038|7041.8|7039|7040.4|7037.6|15
1628171390000|2021-08-05 13:49:50|7040.4|7037.6|7041.3|7038.5|7042.3|7039.5|7040.2|7037.4|29
1628171400000|2021-08-05 13:50:00|7041.4|7038.6|7038.8|7036|7041.4|7038.6|7037.4|7034.6|44
1628171410000|2021-08-05 13:50:10|7039.2|7036.4|7040.4|7037.6|7041.4|7038.6|7038.4|7035.6|18
1628171420000|2021-08-05 13:50:20|7040.3|7037.5|7043.8|7041|7044.3|7041.5|7038.4|7035.6|75
1628171430000|2021-08-05 13:50:30|7042.8|7040|7043.4|7040.6|7043.8|7041|7042.4|7039.6|30
1628171440000|2021-08-05 13:50:40|7044.4|7041.6|7044.2|7041.4|7044.4|7041.6|7043.4|7040.6|5
1628171450000|2021-08-05 13:50:50|7044.3|7041.5|7044.2|7041.4|7044.3|7041.5|7041.4|7038.6|23
1628171460000|2021-08-05 13:51:00|7043.8|7041|7042.2|7039.4|7043.8|7041|7039.8|7037|54
1628171470000|2021-08-05 13:51:10|7041.7|7038.9|7041.8|7039|7042.2|7039.4|7041.3|7038.5|6
1628171480000|2021-08-05 13:51:20|7041.2|7038.4|7039|7036.2|7041.3|7038.5|7038.4|7035.6|55
1628171490000|2021-08-05 13:51:30|7038.8|7036|7040|7037.2|7040.4|7037.6|7038.4|7035.6|76
1628171500000|2021-08-05 13:51:40|7040.4|7037.6|7046.3|7043.5|7046.3|7043.5|7040.4|7037.6|50
1628171510000|2021-08-05 13:51:50|7045.9|7043.1|7045.4|7042.6|7045.9|7043.1|7044.4|7041.6|15
1628171520000|2021-08-05 13:52:00|7044.6|7041.8|7045.4|7042.6|7046.4|7043.6|7043.9|7041.1|34
1628171530000|2021-08-05 13:52:10|7045.3|7042.5|7044.4|7041.6|7045.3|7042.5|7043.4|7040.6|14
1628171540000|2021-08-05 13:52:20|7044|7041.2|7043.4|7040.6|7044.4|7041.6|7043.4|7040.6|17
1628171550000|2021-08-05 13:52:30|7043|7040.2|7044.3|7041.5|7044.3|7041.5|7042.4|7039.6|20
1628171560000|2021-08-05 13:52:40|7044.5|7041.7|7042.4|7039.6|7044.5|7041.7|7042.4|7039.6|11
1628171570000|2021-08-05 13:52:50|7042.3|7039.5|7046.4|7043.6|7046.4|7043.6|7041.9|7039.1|35
1628171580000|2021-08-05 13:53:00|7045.9|7043.1|7046.4|7043.6|7047.4|7044.6|7045.4|7042.6|20
1628171590000|2021-08-05 13:53:10|7047.8|7045|7046.4|7043.6|7047.9|7045.1|7046.4|7043.6|45
1628171600000|2021-08-05 13:53:20|||||||||1
1628171610000|2021-08-05 13:53:30|7046.8|7044|7042.4|7039.6|7046.9|7044.1|7042.4|7039.6|37
1628171620000|2021-08-05 13:53:40|7042.5|7039.7|7042.4|7039.6|7045.4|7042.6|7042.4|7039.6|46
1628171630000|2021-08-05 13:53:50|7042.8|7040|7043.2|7040.4|7044.4|7041.6|7041.4|7038.6|22
1628171640000|2021-08-05 13:54:00|7043.3|7040.5|7042.3|7039.5|7043.4|7040.6|7042.3|7039.5|8
1628171650000|2021-08-05 13:54:10|7042.4|7039.6|7043.8|7041|7044.4|7041.6|7042.4|7039.6|57
1628171660000|2021-08-05 13:54:20|7043.5|7040.7|7043.4|7040.6|7043.5|7040.7|7042.4|7039.6|14
1628171670000|2021-08-05 13:54:30|7043|7040.2|7044.4|7041.6|7045.3|7042.5|7043|7040.2|21
1628171680000|2021-08-05 13:54:40|7045.4|7042.6|7053.3|7050.5|7053.3|7050.5|7045.4|7042.6|249
1628171690000|2021-08-05 13:54:50|7053.4|7050.6|7053.2|7050.4|7054.7|7051.9|7052.3|7049.5|44
1628171700000|2021-08-05 13:55:00|7052.8|7050|7054.8|7052|7055.8|7053|7052.8|7050|50
1628171710000|2021-08-05 13:55:10|7055.2|7052.4|7056.3|7053.5|7057.2|7054.4|7055.2|7052.4|10
1628171720000|2021-08-05 13:55:20|7057.2|7054.4|7057.2|7054.4|7058.3|7055.5|7055.3|7052.5|6
1628171730000|2021-08-05 13:55:30|7056.8|7054|7056.4|7053.6|7058.7|7055.9|7056.4|7053.6|15
1628171740000|2021-08-05 13:55:40|7056.7|7053.9|7059.8|7057|7059.8|7057|7056.7|7053.9|25
1628171750000|2021-08-05 13:55:50|7060.2|7057.4|7058.8|7056|7060.2|7057.4|7057.8|7055|33
1628171760000|2021-08-05 13:56:00|7058.4|7055.6|7058.3|7055.5|7058.4|7055.6|7057.2|7054.4|21
1628171770000|2021-08-05 13:56:10|7059|7056.2|7061.2|7058.4|7061.7|7058.9|7059|7056.2|28
1628171780000|2021-08-05 13:56:20|7060.8|7058|7061.8|7059|7062.3|7059.5|7060.8|7058|4
1628171790000|2021-08-05 13:56:30|7062.7|7059.9|7060.8|7058|7062.8|7060|7060.8|7058|7
1628171800000|2021-08-05 13:56:40|7060.3|7057.5|7060.3|7057.5|7061.3|7058.5|7060.3|7057.5|4
1628171810000|2021-08-05 13:56:50|7060.7|7057.9|7062.7|7059.9|7062.7|7059.9|7060.7|7057.9|4
1628171820000|2021-08-05 13:57:00|7062.8|7060|7061.3|7058.5|7063.8|7061|7061.3|7058.5|39
1628171830000|2021-08-05 13:57:10|7060.9|7058.1|7058.5|7055.7|7060.9|7058.1|7056.8|7054|59
1628171840000|2021-08-05 13:57:20|7058.8|7056|7064.2|7061.4|7064.2|7061.4|7058.8|7056|36
1628171850000|2021-08-05 13:57:30|7064.4|7061.6|7063.8|7061|7064.8|7062|7063.3|7060.5|38
1628171860000|2021-08-05 13:57:40|7063.3|7060.5|7064.8|7062|7064.8|7062|7063.3|7060.5|5
1628171870000|2021-08-05 13:57:50|7064.4|7061.6|7064.3|7061.5|7064.4|7061.6|7063.3|7060.5|8
1628171880000|2021-08-05 13:58:00|7063.9|7061.1|7063.8|7061|7064.2|7061.4|7063.3|7060.5|3
1628171890000|2021-08-05 13:58:10|7064.2|7061.4|7064.8|7062|7066.5|7063.7|7064.2|7061.4|141
1628171900000|2021-08-05 13:58:20|7065.2|7062.4|7065.8|7063|7066.2|7063.4|7064.8|7062|38
1628171910000|2021-08-05 13:58:30|7066.2|7063.4|7064.3|7061.5|7066.3|7063.5|7064.2|7061.4|29
1628171920000|2021-08-05 13:58:40|7063.9|7061.1|7066|7063.2|7066.7|7063.9|7062.8|7060|58
1628171930000|2021-08-05 13:58:50|7065.8|7063|7066.2|7063.4|7066.2|7063.4|7065.2|7062.4|31
1628171940000|2021-08-05 13:59:00|7065.3|7062.5|7064.2|7061.4|7065.3|7062.5|7062.8|7060|56
1628171950000|2021-08-05 13:59:10|7064.3|7061.5|7067.8|7065|7069.7|7066.9|7064.3|7061.5|173
1628171960000|2021-08-05 13:59:20|7068.2|7065.4|7068.3|7065.5|7069.2|7066.4|7066.2|7063.4|176
1628171970000|2021-08-05 13:59:30|7068.2|7065.4|7070.8|7068|7071.3|7068.5|7067.9|7065.1|92
1628171980000|2021-08-05 13:59:40|7071.2|7068.4|7074.2|7071.4|7076.2|7073.4|7070.3|7067.5|78
1628171990000|2021-08-05 13:59:50|7074.3|7071.5|7076.2|7073.4|7077.3|7074.5|7073.8|7071|77
1628172000000|2021-08-05 14:00:00|7075.8|7073|7072.9|7070.1|7076.3|7073.5|7072.9|7070.1|85
1628172010000|2021-08-05 14:00:10|7073|7070.2|7074.2|7071.4|7074.3|7071.5|7072.5|7069.7|22
1628172020000|2021-08-05 14:00:20|7073.8|7071|7074.2|7071.4|7074.8|7072|7072.8|7070|46
1628172030000|2021-08-05 14:00:30|7074.3|7071.5|7075.5|7072.7|7076.5|7073.7|7074.2|7071.4|59
1628172040000|2021-08-05 14:00:40|7075.8|7073|7074.8|7072|7078|7075.2|7074.8|7072|42
1628172050000|2021-08-05 14:00:50|7075.2|7072.4|7074.8|7072|7076.8|7074|7074.8|7072|23
1628172060000|2021-08-05 14:01:00|7075.2|7072.4|7076.2|7073.4|7077.2|7074.4|7074.2|7071.4|33
1628172070000|2021-08-05 14:01:10|7076.7|7073.9|7074.2|7071.4|7076.8|7074|7073.8|7071|50
1628172080000|2021-08-05 14:01:20|7073.8|7071|7072.8|7070|7073.8|7071|7072.3|7069.5|19
1628172090000|2021-08-05 14:01:30|7073.2|7070.4|7075.2|7072.4|7075.3|7072.5|7073.2|7070.4|24
1628172100000|2021-08-05 14:01:40|7075.7|7072.9|7075.3|7072.5|7076.5|7073.7|7075.3|7072.5|14
1628172110000|2021-08-05 14:01:50|7076.2|7073.4|7080.2|7077.4|7080.7|7077.9|7076.2|7073.4|55
1628172120000|2021-08-05 14:02:00|7080.5|7077.7|7081.7|7078.9|7081.7|7078.9|7080.2|7077.4|33
1628172130000|2021-08-05 14:02:10|7081.2|7078.4|7079.2|7076.4|7081.7|7078.9|7079.2|7076.4|53
1628172140000|2021-08-05 14:02:20|7079.5|7076.7|7083.2|7080.4|7083.2|7080.4|7079.3|7076.5|167
1628172150000|2021-08-05 14:02:30|7082.8|7080|7086.7|7083.9|7086.7|7083.9|7082.8|7080|194
1628172160000|2021-08-05 14:02:40|7086.8|7084|7086|7083.2|7087.2|7084.4|7085.2|7082.4|101
1628172170000|2021-08-05 14:02:50|7086.3|7083.5|7087.3|7084.5|7090|7087.2|7086.2|7083.4|189
1628172180000|2021-08-05 14:03:00|7088.2|7085.4|7087.3|7084.5|7090|7087.2|7087|7084.2|512
1628172190000|2021-08-05 14:03:10|7087|7084.2|7090|7087.2|7090|7087.2|7087|7084.2|123
1628172200000|2021-08-05 14:03:20|7089.5|7086.7|7091.9|7089.1|7093|7090.2|7087.5|7084.7|500
1628172210000|2021-08-05 14:03:30|7092|7089.2|7094.4|7091.6|7094.8|7092|7092|7089.2|140
1628172220000|2021-08-05 14:03:40|7094|7091.2|7086.4|7083.6|7094|7091.2|7086|7083.2|94
1628172230000|2021-08-05 14:03:50|7086.9|7084.1|7089.9|7087.1|7090|7087.2|7086.5|7083.7|149
1628172240000|2021-08-05 14:04:00|7090|7087.2|7094.4|7091.6|7094.9|7092.1|7090|7087.2|91
1628172250000|2021-08-05 14:04:10|7094.3|7091.5|7096|7093.2|7096.7|7093.9|7094.3|7091.5|227
1628172260000|2021-08-05 14:04:20|7096.5|7093.7|7096.8|7094|7097.7|7094.9|7094.5|7091.7|208
1628172270000|2021-08-05 14:04:30|7096.9|7094.1|7093.9|7091.1|7096.9|7094.1|7093|7090.2|41
1628172280000|2021-08-05 14:04:40|7093.4|7090.6|7094.3|7091.5|7094.3|7091.5|7092|7089.2|109
1628172290000|2021-08-05 14:04:50|7094.7|7091.9|7096.9|7094.1|7097.3|7094.5|7093.8|7091|71
1628172300000|2021-08-05 14:05:00|7097|7094.2|7099.8|7097|7101.6|7098.8|7096.9|7094.1|225
1628172310000|2021-08-05 14:05:10|7099.7|7096.9|7096.8|7094|7099.8|7097|7095.8|7093|78
1628172320000|2021-08-05 14:05:20|7097.3|7094.5|7102.3|7099.5|7103.3|7100.4|7096.8|7094|280
1628172330000|2021-08-05 14:05:30|7102.8|7100|7096.3|7093.5|7103.2|7100.4|7095.9|7093.1|71
1628172340000|2021-08-05 14:05:40|7095.7|7092.9|7098.8|7096|7098.8|7096|7094.7|7091.9|47
1628172350000|2021-08-05 14:05:50|7097.5|7094.7|7099.3|7096.5|7100.7|7097.9|7097.5|7094.7|36
1628172360000|2021-08-05 14:06:00|7099.7|7096.9|7100.3|7097.5|7100.7|7097.9|7099.3|7096.5|56
1628172370000|2021-08-05 14:06:10|7099.9|7097.1|7096.8|7094|7099.9|7097.1|7096.8|7094|11
1628172380000|2021-08-05 14:06:20|7096.7|7093.9|7096.2|7093.4|7096.7|7093.9|7094.3|7091.5|110
1628172390000|2021-08-05 14:06:30|7096.3|7093.5|7098.3|7095.5|7098.7|7095.9|7096.3|7093.5|37
1628172400000|2021-08-05 14:06:40|7097.8|7095|7094.8|7092|7098.7|7095.9|7094.8|7092|37
1628172410000|2021-08-05 14:06:50|7094.7|7091.9|7094.3|7091.5|7094.8|7092|7093.4|7090.6|184
1628172420000|2021-08-05 14:07:00|7094.4|7091.6|7099|7096.2|7099|7096.2|7093.9|7091.1|369
1628172430000|2021-08-05 14:07:10|7098.9|7096.1|7094|7091.2|7099.9|7097.1|7094|7091.2|55
1628172440000|2021-08-05 14:07:20|7094.4|7091.6|7094.9|7092.1|7095|7092.2|7094.4|7091.6|123
1628172450000|2021-08-05 14:07:30|7094.4|7091.6|7099.4|7096.6|7099.8|7097|7094.4|7091.6|92
1628172460000|2021-08-05 14:07:40|7099.3|7096.5|7097.9|7095.1|7099.3|7096.5|7096.9|7094.1|43
1628172470000|2021-08-05 14:07:50|7097.8|7095|7091.9|7089.1|7098.3|7095.5|7089.9|7087.1|79
1628172480000|2021-08-05 14:08:00|7091.8|7089|7093.9|7091.1|7094.8|7092|7089.9|7087.1|213
1628172490000|2021-08-05 14:08:10|7094.4|7091.6|7092.5|7089.7|7094.4|7091.6|7091.5|7088.7|23
1628172500000|2021-08-05 14:08:20|7092.9|7090.1|7096.8|7094|7096.8|7094|7092.9|7090.1|47
1628172510000|2021-08-05 14:08:30|7096.9|7094.1|7100|7097.2|7101.8|7099|7096.9|7094.1|151
1628172520000|2021-08-05 14:08:40|7099.9|7097.1|7099.3|7096.5|7099.9|7097.1|7097.4|7094.6|15
1628172530000|2021-08-05 14:08:50|7098.8|7096|7099.4|7096.6|7099.9|7097.1|7098.3|7095.5|68
1628172540000|2021-08-05 14:09:00|7099.3|7096.5|7099.9|7097.1|7100.9|7098.1|7098.8|7096|87
1628172550000|2021-08-05 14:09:10|7100.9|7098.1|7099.9|7097.1|7100.9|7098.1|7098.9|7096.1|28
1628172560000|2021-08-05 14:09:20|7099.4|7096.6|7097.3|7094.5|7100.3|7097.5|7095.9|7093.1|76
1628172570000|2021-08-05 14:09:30|7096.9|7094.1|7095.8|7093|7097.9|7095.1|7095.8|7093|88
1628172580000|2021-08-05 14:09:40|7095.9|7093.1|7096.3|7093.5|7097.3|7094.5|7094.9|7092.1|21
1628172590000|2021-08-05 14:09:50|7096.4|7093.6|7095.3|7092.5|7096.4|7093.6|7094.9|7092.1|26
1628172600000|2021-08-05 14:10:00|7095.4|7092.6|7096.5|7093.7|7096.9|7094.1|7095.4|7092.6|200
1628172610000|2021-08-05 14:10:10|7096.9|7094.1|7099.4|7096.6|7099.9|7097.1|7096.9|7094.1|278
1628172620000|2021-08-05 14:10:20|7099.3|7096.5|7088|7085.2|7099.3|7096.5|7088|7085.2|328
1628172630000|2021-08-05 14:10:30|7088.4|7085.6|7090.5|7087.7|7091|7088.2|7088.4|7085.6|68
1628172640000|2021-08-05 14:10:40|7090.9|7088.1|7089.9|7087.1|7090.9|7088.1|7088.9|7086.1|24
1628172650000|2021-08-05 14:10:50|7090|7087.2|7090.5|7087.7|7090.9|7088.1|7090|7087.2|31
1628172660000|2021-08-05 14:11:00|7090.1|7087.3|7090.9|7088.1|7090.9|7088.1|7090|7087.2|3
1628172670000|2021-08-05 14:11:10|7091|7088.2|7088|7085.2|7091|7088.2|7087.9|7085.1|81
1628172680000|2021-08-05 14:11:20|7087.9|7085.1|7088.9|7086.1|7088.9|7086.1|7087.9|7085.1|35
1628172690000|2021-08-05 14:11:30|7089.4|7086.6|7085.9|7083.1|7089.5|7086.7|7085.9|7083.1|56
1628172700000|2021-08-05 14:11:40|7086.4|7083.6|7086.9|7084.1|7088|7085.2|7085.9|7083.1|42
1628172710000|2021-08-05 14:11:50|7087.3|7084.5|7086.9|7084.1|7087.8|7085|7086.5|7083.7|49
1628172720000|2021-08-05 14:12:00|7086.5|7083.7|7090|7087.2|7092|7089.2|7086.5|7083.7|128
1628172730000|2021-08-05 14:12:10|7089.8|7087|7090.3|7087.5|7090.9|7088.1|7089|7086.2|23
1628172740000|2021-08-05 14:12:20|7090.9|7088.1|7092.8|7090|7092.8|7090|7090.9|7088.1|26
1628172750000|2021-08-05 14:12:30|7092.9|7090.1|7092|7089.2|7092.9|7090.1|7091.9|7089.1|132
1628172760000|2021-08-05 14:12:40|7092.4|7089.6|7092.4|7089.6|7092.9|7090.1|7092|7089.2|13
1628172770000|2021-08-05 14:12:50|7092|7089.2|7092.5|7089.7|7092.9|7090.1|7091.5|7088.7|20
1628172780000|2021-08-05 14:13:00|7092.9|7090.1|7092.9|7090.1|7095|7092.2|7092|7089.2|350
1628172790000|2021-08-05 14:13:10|7093|7090.2|7094|7091.2|7095.1|7092.3|7093|7090.2|211
1628172800000|2021-08-05 14:13:20|7094.1|7091.3|7093.1|7090.3|7094.1|7091.3|7092.6|7089.8|62
1628172810000|2021-08-05 14:13:30|7092|7089.2|7088.1|7085.3|7092|7089.2|7088|7085.2|189
1628172820000|2021-08-05 14:13:40|7088.8|7086|7087.1|7084.3|7089|7086.2|7087|7084.2|76
1628172830000|2021-08-05 14:13:50|7086.4|7083.6|7087.1|7084.3|7087.9|7085.1|7085.1|7082.3|59
1628172840000|2021-08-05 14:14:00|7088|7085.2|7087.1|7084.3|7088.1|7085.3|7086.3|7083.5|33
1628172850000|2021-08-05 14:14:10|7087|7084.2|7087|7084.2|7088|7085.2|7086|7083.2|35
1628172860000|2021-08-05 14:14:20|7086.5|7083.7|7087|7084.2|7087|7084.2|7086.1|7083.3|8
1628172870000|2021-08-05 14:14:30|7088|7085.2|7086.1|7083.3|7088|7085.2|7085.6|7082.8|27
1628172880000|2021-08-05 14:14:40|7086|7083.2|7085.4|7082.6|7086|7083.2|7084.5|7081.7|87
1628172890000|2021-08-05 14:14:50|7085.1|7082.3|7087.1|7084.3|7087.1|7084.3|7085|7082.2|66
1628172900000|2021-08-05 14:15:00|7087|7084.2|7086.1|7083.3|7087.1|7084.3|7086.1|7083.3|33
1628172910000|2021-08-05 14:15:10|7086|7083.2|7089.6|7086.8|7090|7087.2|7085.6|7082.8|55
1628172920000|2021-08-05 14:15:20|7089.1|7086.3|7090.5|7087.7|7091|7088.2|7089.1|7086.3|48
1628172930000|2021-08-05 14:15:30|7090.1|7087.3|7092.5|7089.7|7092.9|7090.1|7090|7087.2|65
1628172940000|2021-08-05 14:15:40|7092.1|7089.3|7093.1|7090.3|7094.1|7091.3|7092.1|7089.3|98
1628172950000|2021-08-05 14:15:50|7093.9|7091.1|7092.1|7089.3|7094|7091.2|7092|7089.2|21
1628172960000|2021-08-05 14:16:00|7092|7089.2|7086.1|7083.3|7092|7089.2|7085.5|7082.7|45
1628172970000|2021-08-05 14:16:10|7085.8|7083|7083.5|7080.7|7085.8|7083|7082.1|7079.3|77
1628172980000|2021-08-05 14:16:20|7083.1|7080.3|7083.1|7080.3|7084.1|7081.3|7082.1|7079.3|75
1628172990000|2021-08-05 14:16:30|7084.1|7081.3|7085.1|7082.3|7085.1|7082.3|7084.1|7081.3|44
1628173000000|2021-08-05 14:16:40|7085.5|7082.7|7084.1|7081.3|7085.9|7083.1|7084.1|7081.3|36
1628173010000|2021-08-05 14:16:50|7083.8|7081|7081.1|7078.3|7083.8|7081|7081.1|7078.3|27
1628173020000|2021-08-05 14:17:00|7080.8|7078|7082.1|7079.3|7082.1|7079.3|7080.6|7077.8|10
1628173030000|2021-08-05 14:17:10|7083.1|7080.3|7084.5|7081.7|7085.5|7082.7|7083.1|7080.3|43
1628173040000|2021-08-05 14:17:20|7085.1|7082.3|7083.5|7080.7|7085.5|7082.7|7083.1|7080.3|9
1628173050000|2021-08-05 14:17:30|7083.1|7080.3|7080.5|7077.7|7083.1|7080.3|7080.1|7077.3|53
1628173060000|2021-08-05 14:17:40|7080.1|7077.3|7082.1|7079.3|7083|7080.2|7079.5|7076.7|67
1628173070000|2021-08-05 14:17:50|7082.4|7079.6|7074.6|7071.8|7084|7081.2|7074|7071.2|286
1628173080000|2021-08-05 14:18:00|7074.3|7071.5|7075.1|7072.3|7075.3|7072.5|7072.8|7070|141
1628173090000|2021-08-05 14:18:10|7074.8|7072|7076.3|7073.5|7077.1|7074.3|7074.8|7072|68
1628173100000|2021-08-05 14:18:20|7076.4|7073.6|7077.1|7074.3|7077.5|7074.7|7076.3|7073.5|21
1628173110000|2021-08-05 14:18:30|7077|7074.2|7077.1|7074.3|7077.1|7074.3|7075.1|7072.3|47
1628173120000|2021-08-05 14:18:40|7077.3|7074.5|7078.3|7075.5|7078.3|7075.5|7077.1|7074.3|107
1628173130000|2021-08-05 14:18:50|7078.1|7075.3|7076.1|7073.3|7078.3|7075.5|7076.1|7073.3|237
1628173140000|2021-08-05 14:19:00|7076.3|7073.5|7076.3|7073.5|7078.1|7075.3|7076.1|7073.3|44
1628173150000|2021-08-05 14:19:10|7076.1|7073.3|7077.1|7074.3|7077.1|7074.3|7073.8|7071|120
1628173160000|2021-08-05 14:19:20|7077.3|7074.5|7077.1|7074.3|7078.1|7075.3|7076.8|7074|20
1628173170000|2021-08-05 14:19:30|7076.8|7074|7078.1|7075.3|7078.1|7075.3|7076.8|7074|46
1628173180000|2021-08-05 14:19:40|7078.3|7075.5|7078.1|7075.3|7078.3|7075.5|7076.3|7073.5|212
1628173190000|2021-08-05 14:19:50|7077.6|7074.8|7076.8|7074|7078.3|7075.5|7076.1|7073.3|157
1628173200000|2021-08-05 14:20:00|7076.6|7073.8|7076.8|7074|7077.3|7074.5|7076.1|7073.3|36
1628173210000|2021-08-05 14:20:10|7076.3|7073.5|7076.6|7073.8|7077.1|7074.3|7076.1|7073.3|23
1628173220000|2021-08-05 14:20:20|7077|7074.2|7077|7074.2|7077.1|7074.3|7076.1|7073.3|19
1628173230000|2021-08-05 14:20:30|7077.1|7074.3|7076.1|7073.3|7077.1|7074.3|7076.1|7073.3|25
1628173240000|2021-08-05 14:20:40|7075.4|7072.6|7073.8|7071|7075.4|7072.6|7073.1|7070.3|49
1628173250000|2021-08-05 14:20:50|7073.4|7070.6|7072.8|7070|7075|7072.2|7072.8|7070|158
1628173260000|2021-08-05 14:21:00|7073.1|7070.3|7075.1|7072.3|7075.1|7072.3|7072.3|7069.5|65
1628173270000|2021-08-05 14:21:10|7074.8|7072|7075.1|7072.3|7075.1|7072.3|7074.3|7071.5|27
1628173280000|2021-08-05 14:21:20|7075.4|7072.6|7076.3|7073.5|7078.3|7075.5|7075.4|7072.6|85
1628173290000|2021-08-05 14:21:30|7076.1|7073.3|7076.3|7073.5|7077.3|7074.5|7076.1|7073.3|9
1628173300000|2021-08-05 14:21:40|7077.1|7074.3|7076.3|7073.5|7077.1|7074.3|7076.1|7073.3|13
1628173310000|2021-08-05 14:21:50|7076.1|7073.3|7075.3|7072.5|7076.1|7073.3|7075.3|7072.5|5
1628173320000|2021-08-05 14:22:00|7075.1|7072.3|7076.1|7073.3|7076.1|7073.3|7075.1|7072.3|22
1628173330000|2021-08-05 14:22:10|7075.8|7073|7075.1|7072.3|7075.8|7073|7074.8|7072|11
1628173340000|2021-08-05 14:22:20|7074.3|7071.5|7074.1|7071.3|7075.3|7072.5|7074.1|7071.3|46
1628173350000|2021-08-05 14:22:30|7074.3|7071.5|7075.1|7072.3|7076.1|7073.3|7074.3|7071.5|11
1628173360000|2021-08-05 14:22:40|7075.5|7072.7|7074.1|7071.3|7075.6|7072.8|7074.1|7071.3|4
1628173370000|2021-08-05 14:22:50|7073.6|7070.8|7073.1|7070.3|7074.6|7071.8|7073.1|7070.3|41
1628173380000|2021-08-05 14:23:00|7072.6|7069.8|7070.4|7067.6|7073.1|7070.3|7070.4|7067.6|30
1628173390000|2021-08-05 14:23:10|7070.2|7067.4|7069.2|7066.4|7070.2|7067.4|7068.2|7065.4|68
1628173400000|2021-08-05 14:23:20|7069.4|7066.6|7069.4|7066.6|7070.4|7067.6|7069.4|7066.6|34
1628173410000|2021-08-05 14:23:30|7069.2|7066.4|7070.2|7067.4|7070.2|7067.4|7069.2|7066.4|22
1628173420000|2021-08-05 14:23:40|7069.7|7066.9|7072.7|7069.9|7073.1|7070.3|7069.6|7066.8|18
1628173430000|2021-08-05 14:23:50|7073.1|7070.3|7074.4|7071.6|7075.2|7072.4|7072.2|7069.4|12
1628173440000|2021-08-05 14:24:00|7074.2|7071.4|7075.2|7072.4|7077|7074.2|7074.2|7071.4|148
1628173450000|2021-08-05 14:24:10|7076.1|7073.3|7073.2|7070.4|7076.1|7073.3|7073|7070.2|38
1628173460000|2021-08-05 14:24:20|7073|7070.2|7071.4|7068.6|7074.2|7071.4|7071.2|7068.4|74
1628173470000|2021-08-05 14:24:30|7071.2|7068.4|7070.2|7067.4|7072.2|7069.4|7069.2|7066.4|10
1628173480000|2021-08-05 14:24:40|7070.4|7067.6|7071.2|7068.4|7071.2|7068.4|7070.4|7067.6|13
1628173490000|2021-08-05 14:24:50|7070.2|7067.4|7071.2|7068.4|7071.7|7068.9|7069.7|7066.9|9
1628173500000|2021-08-05 14:25:00|7071.6|7068.8|7072.2|7069.4|7072.2|7069.4|7071.2|7068.4|3
1628173510000|2021-08-05 14:25:10|7072.4|7069.6|7073.7|7070.9|7073.7|7070.9|7072.2|7069.4|11
1628173520000|2021-08-05 14:25:20|7073.4|7070.6|7076.2|7073.4|7076.2|7073.4|7073.4|7070.6|43
1628173530000|2021-08-05 14:25:30|7076.4|7073.6|7072.7|7069.9|7076.7|7073.9|7071.4|7068.6|165
1628173540000|2021-08-05 14:25:40|7072.4|7069.6|7073.2|7070.4|7073.7|7070.9|7072.4|7069.6|40
1628173550000|2021-08-05 14:25:50|7073.4|7070.6|7069.2|7066.4|7073.4|7070.6|7069.2|7066.4|95
1628173560000|2021-08-05 14:26:00|7068.9|7066.1|7071.2|7068.4|7071.2|7068.4|7068.9|7066.1|51
1628173570000|2021-08-05 14:26:10|7069.9|7067.1|7068.2|7065.4|7070.2|7067.4|7068.2|7065.4|83
1628173580000|2021-08-05 14:26:20|7068.5|7065.7|7072.7|7069.9|7073.2|7070.4|7068.5|7065.7|73
1628173590000|2021-08-05 14:26:30|7072.2|7069.4|7071.5|7068.7|7073.2|7070.4|7071.5|7068.7|67
1628173600000|2021-08-05 14:26:40|7071.2|7068.4|7072.7|7069.9|7073.2|7070.4|7071.2|7068.4|28
1628173610000|2021-08-05 14:26:50|7072.4|7069.6|7074.2|7071.4|7074.2|7071.4|7071.7|7068.9|42
1628173620000|2021-08-05 14:27:00|7074|7071.2|7078.1|7075.3|7079.4|7076.6|7073.2|7070.4|227
1628173630000|2021-08-05 14:27:10|7078.5|7075.7|7069.6|7066.8|7079|7076.2|7069.2|7066.4|264
1628173640000|2021-08-05 14:27:20|7070|7067.2|7068.1|7065.3|7070.1|7067.3|7068.1|7065.3|20
1628173650000|2021-08-05 14:27:30|7068.6|7065.8|7069.2|7066.4|7069.2|7066.4|7068.6|7065.8|42
1628173660000|2021-08-05 14:27:40|7069.4|7066.6|7066.4|7063.6|7070.2|7067.4|7066.4|7063.6|84
1628173670000|2021-08-05 14:27:50|7066.5|7063.7|7066.9|7064.1|7067.2|7064.4|7066.2|7063.4|28
1628173680000|2021-08-05 14:28:00|7066.6|7063.8|7068.2|7065.4|7068.2|7065.4|7065.4|7062.6|94
1628173690000|2021-08-05 14:28:10|7067.4|7064.6|7067.1|7064.3|7068.2|7065.4|7067.1|7064.3|104
1628173700000|2021-08-05 14:28:20|7066.7|7063.9|7068|7065.2|7069.1|7066.3|7066.7|7063.9|103
1628173710000|2021-08-05 14:28:30|7067.5|7064.7|7066.2|7063.4|7067.6|7064.8|7065.1|7062.3|138
1628173720000|2021-08-05 14:28:40|7066.1|7063.3|7066.1|7063.3|7067.1|7064.3|7065.6|7062.8|70
1628173730000|2021-08-05 14:28:50|7066|7063.2|7065.2|7062.4|7066|7063.2|7065.1|7062.3|16
1628173740000|2021-08-05 14:29:00|7065.1|7062.3|7065.1|7062.3|7066.1|7063.3|7065.1|7062.3|51
1628173750000|2021-08-05 14:29:10|7065.2|7062.4|7065.1|7062.3|7066.1|7063.3|7065.1|7062.3|36
1628173760000|2021-08-05 14:29:20|7066|7063.2|7062.7|7059.9|7069.3|7064.7|7062.2|7059.3|287
1628173770000|2021-08-05 14:29:30|7063.1|7060.3|7061.4|7058.6|7063.1|7060.3|7061.2|7058.4|65
1628173780000|2021-08-05 14:29:40|7061.2|7058.4|7062.7|7059.9|7063.2|7060.4|7061.2|7058.4|55
1628173790000|2021-08-05 14:29:50|7063.2|7060.4|7057.4|7054.6|7063.5|7060.7|7057.4|7054.6|347
1628173800000|2021-08-05 14:30:00|7057.7|7054.9|7059.9|7057.1|7060.4|7057.6|7057.7|7054.9|125
1628173810000|2021-08-05 14:30:10|7060.1|7057.3|7063.4|7060.6|7063.4|7060.6|7059.7|7056.9|568
1628173820000|2021-08-05 14:30:20|7062.4|7059.6|7064.5|7061.7|7065.4|7062.6|7062.4|7059.6|81
1628173830000|2021-08-05 14:30:30|7064.4|7061.6|7063.2|7060.4|7064.4|7061.6|7062.4|7059.6|45
1628173840000|2021-08-05 14:30:40|7062.9|7060.1|7060.4|7057.6|7063.4|7060.6|7060.4|7057.6|43
1628173850000|2021-08-05 14:30:50|7059.4|7056.6|7063|7060.2|7063.7|7060.9|7057.4|7054.6|99
1628173860000|2021-08-05 14:31:00|7063.9|7061.1|7064.4|7061.6|7064.9|7062.1|7063.4|7060.6|66
1628173870000|2021-08-05 14:31:10|7064|7061.2|7066.4|7063.6|7066.4|7063.6|7064|7061.2|18
1628173880000|2021-08-05 14:31:20|7066.7|7063.9|7064.4|7061.6|7066.7|7063.9|7063.4|7060.6|14
1628173890000|2021-08-05 14:31:30|7064.2|7061.4|7063.1|7060.3|7064.2|7061.4|7061.4|7058.6|54
1628173900000|2021-08-05 14:31:40|7062.6|7059.8|7061.1|7058.3|7063.1|7060.3|7061.1|7058.3|20
1628173910000|2021-08-05 14:31:50|7061.2|7058.4|7060.7|7057.9|7062.1|7059.3|7060.2|7057.4|42
1628173920000|2021-08-05 14:32:00|7061.1|7058.3|7061.9|7059.1|7062.2|7059.4|7057.4|7054.6|97
1628173930000|2021-08-05 14:32:10|7061.1|7058.3|7060.1|7057.3|7061.6|7058.8|7058.7|7055.9|10
1628173940000|2021-08-05 14:32:20|7059.2|7056.4|7060.2|7057.4|7060.7|7057.9|7059.1|7056.3|18
1628173950000|2021-08-05 14:32:30|7060.6|7057.8|7058.7|7055.9|7060.7|7057.9|7058.6|7055.8|26
1628173960000|2021-08-05 14:32:40|7058.4|7055.6|7058.2|7055.4|7060.1|7057.3|7057.2|7054.4|26
1628173970000|2021-08-05 14:32:50|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|19
1628173980000|2021-08-05 14:33:00|7058.4|7055.6|7058.1|7055.3|7058.4|7055.6|7057.1|7054.3|18
1628173990000|2021-08-05 14:33:10|7057.7|7054.9|7057.7|7054.9|7059.1|7056.3|7057.1|7054.3|16
1628174000000|2021-08-05 14:33:20|7057.1|7054.3|7056.7|7053.9|7057.1|7054.3|7055.7|7052.9|36
1628174010000|2021-08-05 14:33:30|7056.2|7053.4|7056.7|7053.9|7057.1|7054.3|7055.6|7052.8|19
1628174020000|2021-08-05 14:33:40|7056.5|7053.7|7057.6|7054.8|7058.1|7055.3|7056.2|7053.4|110
1628174030000|2021-08-05 14:33:50|7057.2|7054.4|7058.4|7055.6|7059.1|7056.3|7057.2|7054.4|38
1628174040000|2021-08-05 14:34:00|7058.2|7055.4|7056.9|7054.1|7058.2|7055.4|7055.5|7052.7|24
1628174050000|2021-08-05 14:34:10|7056.4|7053.6|7056|7053.2|7056.4|7053.6|7054.4|7051.6|29
1628174060000|2021-08-05 14:34:20|7056.4|7053.6|7058.9|7056.1|7058.9|7056.1|7056.4|7053.6|90
1628174070000|2021-08-05 14:34:30|7058.7|7055.9|7057.4|7054.6|7058.7|7055.9|7057.4|7054.6|6
1628174080000|2021-08-05 14:34:40|7057.7|7054.9|7057.4|7054.6|7057.7|7054.9|7057.4|7054.6|3
1628174090000|2021-08-05 14:34:50|7057.7|7054.9|7059.4|7056.6|7059.4|7056.6|7057.2|7054.4|90
1628174100000|2021-08-05 14:35:00|7059.2|7056.4|7051.2|7048.4|7059.2|7056.4|7050.4|7047.6|108
1628174110000|2021-08-05 14:35:10|7050.9|7048.1|7047.9|7045.1|7051.2|7048.4|7047.5|7044.7|45
1628174120000|2021-08-05 14:35:20|7047.5|7044.7|7050.2|7047.4|7050.2|7047.4|7046.7|7043.9|74
1628174130000|2021-08-05 14:35:30|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|7046.2|7043.4|37
1628174140000|2021-08-05 14:35:40|7049.4|7046.6|7053.7|7050.9|7055.2|7052.4|7049.4|7046.6|94
1628174150000|2021-08-05 14:35:50|7053.4|7050.6|7051.7|7048.9|7053.4|7050.6|7051.7|7048.9|14
1628174160000|2021-08-05 14:36:00|7051.4|7048.6|7053.7|7050.9|7054.4|7051.6|7051|7048.2|46
1628174170000|2021-08-05 14:36:10|7054.1|7051.3|7054.1|7051.3|7054.4|7051.6|7053.4|7050.6|11
1628174180000|2021-08-05 14:36:20|7054.2|7051.4|7052|7049.2|7054.2|7051.4|7051.4|7048.6|34
1628174190000|2021-08-05 14:36:30|7051.7|7048.9|7049.9|7047.1|7052.2|7049.4|7049.7|7046.9|30
1628174200000|2021-08-05 14:36:40|7050.1|7047.3|7051.4|7048.6|7051.4|7048.6|7049.2|7046.4|32
1628174210000|2021-08-05 14:36:50|7051.2|7048.4|7049.9|7047.1|7051.2|7048.4|7049.4|7046.6|13
1628174220000|2021-08-05 14:37:00|7049.7|7046.9|7051.4|7048.6|7051.7|7048.9|7048.5|7045.7|211
1628174230000|2021-08-05 14:37:10|7050.9|7048.1|7052.9|7050.1|7053.2|7050.4|7050.7|7047.9|49
1628174240000|2021-08-05 14:37:20|7053.2|7050.4|7051.5|7048.7|7053.2|7050.4|7051.4|7048.6|3
1628174250000|2021-08-05 14:37:30|7051.9|7049.1|7051.2|7048.4|7051.9|7049.1|7049.7|7046.9|47
1628174260000|2021-08-05 14:37:40|7052.2|7049.4|7051.1|7048.3|7052.2|7049.4|7049.9|7047.1|82
1628174270000|2021-08-05 14:37:50|7051.2|7048.4|7048.2|7045.4|7051.2|7048.4|7048.2|7045.4|10
1628174280000|2021-08-05 14:38:00|7048.4|7045.6|7048.1|7045.3|7049.2|7046.4|7048.1|7045.3|18
1628174290000|2021-08-05 14:38:10|7048.5|7045.7|7051.4|7048.6|7051.7|7048.9|7048.4|7045.6|35
1628174300000|2021-08-05 14:38:20|7051.9|7049.1|7052.4|7049.6|7052.4|7049.6|7051.9|7049.1|6
1628174310000|2021-08-05 14:38:30|7053.1|7050.3|7052.2|7049.4|7054.1|7051.3|7051.9|7049.1|49
1628174320000|2021-08-05 14:38:40|7051.5|7048.7|7051.7|7048.9|7051.7|7048.9|7051.2|7048.4|6
1628174330000|2021-08-05 14:38:50|7051.4|7048.6|7053.1|7050.3|7053.1|7050.3|7050.2|7047.4|34
1628174340000|2021-08-05 14:39:00|7052.7|7049.9|7054.4|7051.6|7055.2|7052.4|7052.1|7049.3|97
1628174350000|2021-08-05 14:39:10|7054.7|7051.9|7055.2|7052.4|7055.2|7052.4|7054.4|7051.6|8
1628174360000|2021-08-05 14:39:20|7054.7|7051.9|7057.6|7054.8|7058.1|7055.3|7054.7|7051.9|67
1628174370000|2021-08-05 14:39:30|7057.7|7054.9|7059.1|7056.3|7059.1|7056.3|7056.1|7053.3|26
1628174380000|2021-08-05 14:39:40|7059.7|7056.9|7060.7|7057.9|7062.1|7059.3|7059.6|7056.8|68
1628174390000|2021-08-05 14:39:50|7061.1|7058.3|7060.1|7057.3|7062.1|7059.3|7060.1|7057.3|38
1628174400000|2021-08-05 14:40:00|7059.3|7056.5|7059.7|7056.9|7060.1|7057.3|7058.3|7055.5|29
1628174410000|2021-08-05 14:40:10|7059.3|7056.5|7062.1|7059.3|7062.1|7059.3|7059.2|7056.4|21
1628174420000|2021-08-05 14:40:20|7061.7|7058.9|7062.7|7059.9|7062.7|7059.9|7061.2|7058.4|17
1628174430000|2021-08-05 14:40:30|7063.1|7060.3|7062.2|7059.4|7063.7|7060.9|7062.1|7059.3|62
1628174440000|2021-08-05 14:40:40|7061.3|7058.5|7061.7|7058.9|7062.2|7059.4|7060.7|7057.9|29
1628174450000|2021-08-05 14:40:50|7061.3|7058.5|7061.2|7058.4|7061.3|7058.5|7060.1|7057.3|28
1628174460000|2021-08-05 14:41:00|7060.5|7057.7|7059.1|7056.3|7060.5|7057.7|7055.7|7052.9|61
1628174470000|2021-08-05 14:41:10|7060.1|7057.3|7059.3|7056.5|7060.3|7057.5|7058.3|7055.5|54
1628174480000|2021-08-05 14:41:20|7059|7056.2|7059.2|7056.4|7059.2|7056.4|7057.7|7054.9|18
1628174490000|2021-08-05 14:41:30|7059.3|7056.5|7058.3|7055.5|7060.3|7057.5|7058.3|7055.5|14
1628174500000|2021-08-05 14:41:40|7058.2|7055.4|7056.3|7053.5|7058.2|7055.4|7055.3|7052.5|10
1628174510000|2021-08-05 14:41:50|7056|7053.2|7056|7053.2|7056.7|7053.9|7056|7053.2|9
1628174520000|2021-08-05 14:42:00|7056.3|7053.5|7054.2|7051.4|7056.3|7053.5|7053.3|7050.5|38
1628174530000|2021-08-05 14:42:10|7054.1|7051.3|7053.8|7051|7055.7|7052.9|7053.3|7050.5|13
1628174540000|2021-08-05 14:42:20|7053.5|7050.7|7055.3|7052.5|7055.3|7052.5|7052.8|7050|8
1628174550000|2021-08-05 14:42:30|7055.2|7052.4|7056.3|7053.5|7056.3|7053.5|7055.2|7052.4|0
1628174560000|2021-08-05 14:42:40|7056.6|7053.8|7057|7054.2|7057.3|7054.5|7056.2|7053.4|11
1628174570000|2021-08-05 14:42:50|7056.2|7053.4|7056.3|7053.5|7056.3|7053.5|7055.8|7053|1
1628174580000|2021-08-05 14:43:00|7056|7053.2|7057.3|7054.5|7057.3|7054.5|7055.5|7052.7|33
1628174590000|2021-08-05 14:43:10|7057.7|7054.9|7057.3|7054.5|7058.7|7055.9|7057.3|7054.5|22
1628174600000|2021-08-05 14:43:20|7056.8|7054|7059.5|7056.7|7060|7057.2|7056.8|7054|57
1628174610000|2021-08-05 14:43:30|7059.6|7056.8|7063.7|7060.9|7064.2|7061.4|7059.6|7056.8|20
1628174620000|2021-08-05 14:43:40|7063.3|7060.5|7062.3|7059.5|7063.7|7060.9|7061.8|7059|88
1628174630000|2021-08-05 14:43:50|7062.6|7059.8|7062.8|7060|7063.3|7060.5|7062.3|7059.5|19
1628174640000|2021-08-05 14:44:00|7063|7060.2|7061.3|7058.5|7063.3|7060.5|7060.3|7057.5|46
1628174650000|2021-08-05 14:44:10|7061.5|7058.7|7064|7061.2|7064.8|7062|7061.5|7058.7|92
1628174660000|2021-08-05 14:44:20|7063.8|7061|7061.8|7059|7064.3|7061.5|7061.8|7059|47
1628174670000|2021-08-05 14:44:30|7062|7059.2|7062.3|7059.5|7063.7|7060.9|7061.8|7059|76
1628174680000|2021-08-05 14:44:40|7062.2|7059.4|7061.3|7058.5|7062.2|7059.4|7060.8|7058|3
1628174690000|2021-08-05 14:44:50|7060.8|7058|7060.3|7057.5|7061.3|7058.5|7060.3|7057.5|39
1628174700000|2021-08-05 14:45:00|7060.2|7057.4|7063.7|7060.9|7064|7061.2|7059.3|7056.5|131
1628174710000|2021-08-05 14:45:10|7063.3|7060.5|7058.7|7055.9|7063.3|7060.5|7058.7|7055.9|31
1628174720000|2021-08-05 14:45:20|7058.8|7056|7059.8|7057|7059.8|7057|7057.3|7054.5|9
1628174730000|2021-08-05 14:45:30|7059.7|7056.9|7061.7|7058.9|7063.2|7060.4|7059.7|7056.9|12
1628174740000|2021-08-05 14:45:40|7062.3|7059.5|7063.7|7060.9|7064.2|7061.4|7061.8|7059|5
1628174750000|2021-08-05 14:45:50|7063.3|7060.5|7063.7|7060.9|7064.3|7061.5|7063.3|7060.5|10
1628174760000|2021-08-05 14:46:00|7064.2|7061.4|7062.2|7059.4|7064.2|7061.4|7061.8|7059|23
1628174770000|2021-08-05 14:46:10|7062|7059.2|7062.3|7059.5|7063.7|7060.9|7061.8|7059|20
1628174780000|2021-08-05 14:46:20|7062.2|7059.4|7065.7|7062.9|7065.7|7062.9|7062.2|7059.4|61
1628174790000|2021-08-05 14:46:30|7066.1|7063.3|7065.3|7062.5|7066.3|7063.5|7064.7|7061.9|13
1628174800000|2021-08-05 14:46:40|7065|7062.2|7067.7|7064.9|7067.7|7064.9|7064.3|7061.5|72
1628174810000|2021-08-05 14:46:50|7067.3|7064.5|7069.3|7066.5|7069.3|7066.5|7067.3|7064.5|112
1628174820000|2021-08-05 14:47:00|7068.8|7066|7070.2|7067.4|7070.3|7067.5|7066.3|7063.5|52
1628174830000|2021-08-05 14:47:10|7069.3|7066.5|7071.3|7068.5|7071.3|7068.5|7069.3|7066.5|27
1628174840000|2021-08-05 14:47:20|7072.2|7069.4|7071.7|7068.9|7072.3|7069.5|7070.2|7067.4|29
1628174850000|2021-08-05 14:47:30|7071.3|7068.5|7071.3|7068.5|7073.2|7070.4|7071.3|7068.5|37
1628174860000|2021-08-05 14:47:40|7070.8|7068|7070.3|7067.5|7071.3|7068.5|7069.8|7067|19
1628174870000|2021-08-05 14:47:50|7070.2|7067.4|7069.3|7066.5|7070.2|7067.4|7068.3|7064.9|108
1628174880000|2021-08-05 14:48:00|7068.8|7066|7069|7066.2|7069.3|7066.5|7068.3|7065.5|16
1628174890000|2021-08-05 14:48:10|7069.3|7066.5|7071.3|7068.5|7071.3|7068.5|7069.3|7066.5|33
1628174900000|2021-08-05 14:48:20|7071.7|7068.9|7071.3|7068.5|7072.5|7069.7|7071.3|7068.5|39
1628174910000|2021-08-05 14:48:30|7071.8|7069|7072.3|7069.5|7072.8|7070|7071.3|7068.5|13
1628174920000|2021-08-05 14:48:40|7072.7|7069.9|7073.1|7070.3|7074.1|7071.3|7072.7|7069.9|111
1628174930000|2021-08-05 14:48:50|7073.2|7070.4|7072.3|7069.5|7073.2|7070.4|7072.1|7069.3|42
1628174940000|2021-08-05 14:49:00|7072.2|7069.4|7074.6|7071.8|7074.7|7071.9|7072.2|7069.4|13
1628174950000|2021-08-05 14:49:10|7075.1|7072.3|7075.2|7072.4|7075.6|7072.8|7075.1|7072.3|7
1628174960000|2021-08-05 14:49:20|7075.7|7072.9|7074.2|7071.4|7075.7|7072.9|7074.2|7071.4|8
1628174970000|2021-08-05 14:49:30|7074.7|7071.9|7075.7|7072.9|7075.7|7072.9|7074.2|7071.4|76
1628174980000|2021-08-05 14:49:40|7075.3|7072.5|7075.1|7072.3|7075.3|7072.5|7074.1|7071.3|25
1628174990000|2021-08-05 14:49:50|7075.9|7073.1|7075.7|7072.9|7077.1|7074.3|7075.7|7072.9|44
1628175000000|2021-08-05 14:50:00|7075.2|7072.4|7076.2|7073.4|7076.2|7073.4|7075.2|7072.4|4
1628175010000|2021-08-05 14:50:10|7077.1|7074.3|7079.2|7076.4|7079.7|7076.9|7077.1|7074.3|26
1628175020000|2021-08-05 14:50:20|7079.6|7076.8|7078.2|7075.4|7079.7|7076.9|7078.2|7075.4|8
1628175030000|2021-08-05 14:50:30|7078.1|7075.3|7079.1|7076.3|7079.2|7076.4|7078.1|7075.3|9
1628175040000|2021-08-05 14:50:40|7078.2|7075.4|7081.6|7078.8|7081.6|7078.8|7078.2|7075.4|9
1628175050000|2021-08-05 14:50:50|7081.2|7078.4|7082.2|7079.4|7082.2|7079.4|7081.1|7078.3|14
1628175060000|2021-08-05 14:51:00|7082.6|7079.8|7082.2|7079.4|7082.7|7079.9|7081.2|7078.4|18
1628175070000|2021-08-05 14:51:10|7083|7080.2|7082.6|7079.8|7083.2|7080.4|7082.6|7079.8|62
1628175080000|2021-08-05 14:51:20|7083.1|7080.3|7082.7|7079.9|7083.2|7080.4|7082.7|7079.9|17
1628175090000|2021-08-05 14:51:30|7082.2|7079.4|7082.7|7079.9|7083.1|7080.3|7081.7|7078.9|37
1628175100000|2021-08-05 14:51:40|7083.1|7080.3|7083.7|7080.9|7084.1|7081.3|7082.7|7079.9|11
1628175110000|2021-08-05 14:51:50|7084.1|7081.3|7087.6|7084.8|7087.6|7084.8|7083.7|7080.9|123
1628175120000|2021-08-05 14:52:00|7087.2|7084.4|7086.1|7083.3|7087.2|7084.4|7086.1|7083.3|57
1628175130000|2021-08-05 14:52:10|7086.6|7083.8|7087.1|7084.3|7087.1|7084.3|7086.1|7083.3|7
1628175140000|2021-08-05 14:52:20|7087.6|7084.8|7087.6|7084.8|7088.1|7085.3|7087.1|7084.3|22
1628175150000|2021-08-05 14:52:30|7087.7|7084.9|7088.1|7085.3|7088.1|7085.3|7087.6|7084.8|4
1628175160000|2021-08-05 14:52:40|7088|7085.2|7087.1|7084.3|7088|7085.2|7086.7|7083.9|306
1628175170000|2021-08-05 14:52:50|7086.7|7083.9|7086.2|7083.4|7086.7|7083.9|7086.2|7083.4|5
1628175180000|2021-08-05 14:53:00|7086.1|7083.3|7083.7|7080.9|7086.1|7083.3|7083.1|7080.3|114
1628175190000|2021-08-05 14:53:10|7084.1|7081.3|7084.3|7081.5|7085.7|7082.9|7084.1|7081.3|27
1628175200000|2021-08-05 14:53:20|7084.1|7081.3|7083.8|7081|7084.7|7081.9|7083.2|7080.4|63
1628175210000|2021-08-05 14:53:30|7083.7|7080.9|7081.7|7078.9|7084.3|7081.5|7081.7|7078.9|33
1628175220000|2021-08-05 14:53:40|7081.3|7078.5|7080.3|7077.5|7081.7|7078.9|7080.3|7077.5|62
1628175230000|2021-08-05 14:53:50|7079.7|7076.9|7082.2|7079.4|7082.6|7079.8|7079.7|7076.9|18
1628175240000|2021-08-05 14:54:00|7081.7|7078.9|7082.2|7079.4|7082.2|7079.4|7080.7|7077.9|14
1628175250000|2021-08-05 14:54:10|7082.3|7079.5|7083.3|7080.5|7083.7|7080.9|7082.3|7079.5|30
1628175260000|2021-08-05 14:54:20|7083.7|7080.9|7082.1|7079.3|7083.7|7080.9|7081.8|7079|31
1628175270000|2021-08-05 14:54:30|7082.2|7079.4|7083.2|7080.4|7083.2|7080.4|7082.2|7079.4|10
1628175280000|2021-08-05 14:54:40|7083.3|7080.5|7085.1|7082.3|7085.3|7082.5|7083.3|7080.5|84
1628175290000|2021-08-05 14:54:50|7084.9|7082.1|7081.6|7078.8|7084.9|7082.1|7081.6|7078.8|31
1628175300000|2021-08-05 14:55:00|7082.1|7079.3|7081.7|7078.9|7083.1|7080.3|7081.6|7078.8|21
1628175310000|2021-08-05 14:55:10|7082.1|7079.3|7083.2|7080.4|7084.1|7081.3|7081.7|7078.9|46
1628175320000|2021-08-05 14:55:20|7084|7081.2|7086.1|7083.3|7086.2|7083.4|7084|7081.2|31
1628175330000|2021-08-05 14:55:30|7086.2|7083.4|7085.7|7082.9|7086.2|7083.4|7085.7|7082.9|10
1628175340000|2021-08-05 14:55:40|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7085.7|7082.9|34
1628175350000|2021-08-05 14:55:50|7086.7|7083.9|7087.2|7084.4|7087.2|7084.4|7086.2|7083.4|5
1628175360000|2021-08-05 14:56:00|7086.8|7084|7085.3|7082.5|7086.8|7084|7085.3|7082.5|27
1628175370000|2021-08-05 14:56:10|7085|7082.2|7086.1|7083.3|7086.1|7083.3|7084.5|7081.7|17
1628175380000|2021-08-05 14:56:20|7086.2|7083.4|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|56
1628175390000|2021-08-05 14:56:30|7085|7082.2|7085.5|7082.7|7086.3|7083.5|7085|7082.2|12
1628175400000|2021-08-05 14:56:40|7085|7082.2|7083.3|7080.5|7085|7082.2|7083.3|7080.5|1
1628175410000|2021-08-05 14:56:50|7083.5|7080.7|7083.5|7080.7|7084.8|7082|7083.5|7080.7|33
1628175420000|2021-08-05 14:57:00|7083.3|7080.5|7085.3|7082.5|7085.3|7082.5|7083.3|7080.5|82
1628175430000|2021-08-05 14:57:10|7085.8|7083|7083.3|7080.5|7085.8|7083|7083.3|7080.5|40
1628175440000|2021-08-05 14:57:20|7082.8|7080|7082.9|7080.1|7083.4|7080.6|7082.8|7080|8
1628175450000|2021-08-05 14:57:30|7083.3|7080.5|7085.3|7082.5|7085.3|7082.5|7082.9|7080.1|19
1628175460000|2021-08-05 14:57:40|7084.9|7082.1|7084.3|7081.5|7085.3|7082.5|7083.8|7081|14
1628175470000|2021-08-05 14:57:50|7083.9|7081.1|7083.9|7081.1|7084.3|7081.5|7083.3|7080.5|24
1628175480000|2021-08-05 14:58:00|7083.6|7080.8|7084.3|7081.5|7084.8|7082|7082.3|7079.5|61
1628175490000|2021-08-05 14:58:10|7085.4|7082.6|7084.9|7082.1|7085.4|7082.6|7084.9|7082.1|6
1628175500000|2021-08-05 14:58:20|7084.7|7081.9|7084.9|7082.1|7084.9|7082.1|7084.3|7081.5|32
1628175510000|2021-08-05 14:58:30|7085.3|7082.5|7084.3|7081.5|7085.4|7082.6|7084.3|7081.5|2
1628175520000|2021-08-05 14:58:40|7083.4|7080.6|7082.8|7080|7083.4|7080.6|7081.3|7078.5|57
1628175530000|2021-08-05 14:58:50|7082.4|7079.6|7081.4|7078.6|7082.9|7080.1|7081.4|7078.6|24
1628175540000|2021-08-05 14:59:00|7081.9|7079.1|7082.4|7079.6|7083.8|7081|7079.4|7076.6|50
1628175550000|2021-08-05 14:59:10|7083.2|7080.4|7081.4|7078.6|7083.3|7080.5|7081.4|7078.6|15
1628175560000|2021-08-05 14:59:20|7081.3|7078.5|7080.7|7077.9|7082.4|7079.6|7079.4|7076.6|142
1628175570000|2021-08-05 14:59:30|7080.8|7078|7080.3|7077.5|7081.4|7078.6|7080.3|7077.5|9
1628175580000|2021-08-05 14:59:40|7080.9|7078.1|7081.3|7078.5|7081.3|7078.5|7080.4|7077.6|18
1628175590000|2021-08-05 14:59:50|7081.7|7078.9|7079.9|7077.1|7083.8|7081|7079.4|7076.6|40
1628175600000|2021-08-05 15:00:00|7079.8|7077|7080.8|7078|7084.3|7081.5|7079.8|7077|30
1628175610000|2021-08-05 15:00:10|7080.9|7078.1|7080.9|7078.1|7081.8|7079|7080.4|7077.6|22
1628175620000|2021-08-05 15:00:20|7081.3|7078.5|7080.4|7077.6|7081.3|7078.5|7080.3|7077.5|36
1628175630000|2021-08-05 15:00:30|7079.9|7077.1|7077.6|7074.8|7080.4|7077.6|7077.6|7074.8|52
1628175640000|2021-08-05 15:00:40|7077.3|7074.5|7077.3|7074.5|7077.3|7074.5|7075.9|7073.1|17
1628175650000|2021-08-05 15:00:50|7076.9|7074.1|7073.3|7070.5|7077.3|7074.5|7073.3|7070.5|72
1628175660000|2021-08-05 15:01:00|7073.4|7070.6|7071.4|7068.6|7073.4|7070.6|7071.4|7068.6|153
1628175670000|2021-08-05 15:01:10|7071.6|7068.8|7075.4|7072.6|7075.8|7073|7071.6|7068.8|54
1628175680000|2021-08-05 15:01:20|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7074.3|7071.5|9
1628175690000|2021-08-05 15:01:30|7076.1|7073.3|7077.8|7075|7078.3|7075.5|7076.1|7073.3|5
1628175700000|2021-08-05 15:01:40|7078.4|7075.6|7077.8|7075|7079.2|7076.4|7077.4|7074.6|7
1628175710000|2021-08-05 15:01:50|7076.8|7074|7078.3|7075.5|7078.3|7075.5|7075.4|7072.6|95
1628175720000|2021-08-05 15:02:00|7077.9|7075.1|7078.4|7075.6|7079.3|7076.5|7077.4|7074.6|24
1628175730000|2021-08-05 15:02:10|7078.6|7075.8|7083.3|7080.5|7083.3|7080.5|7078.6|7075.8|93
1628175740000|2021-08-05 15:02:20|7082.9|7080.1|7084.8|7082|7084.8|7082|7082.9|7080.1|28
1628175750000|2021-08-05 15:02:30|7085.2|7082.4|7082.7|7079.9|7085.3|7082.5|7082.4|7079.6|23
1628175760000|2021-08-05 15:02:40|7082.3|7079.5|7083.3|7080.5|7083.8|7081|7082.3|7079.5|19
1628175770000|2021-08-05 15:02:50|7082.9|7080.1|7080.8|7078|7083.3|7080.5|7078.9|7076.1|28
1628175780000|2021-08-05 15:03:00|7080.4|7077.6|7079.9|7077.1|7080.8|7078|7079.9|7077.1|5
1628175790000|2021-08-05 15:03:10|7080.3|7077.5|7079.4|7076.6|7080.3|7077.5|7077.9|7075.1|14
1628175800000|2021-08-05 15:03:20|7079.7|7076.9|7077.4|7074.6|7079.9|7077.1|7077.4|7074.6|30
1628175810000|2021-08-05 15:03:30|7077.9|7075.1|7075.3|7072.5|7077.9|7075.1|7075.3|7072.5|12
1628175820000|2021-08-05 15:03:40|7075.4|7072.6|7075.9|7073.1|7076.9|7074.1|7075.4|7072.6|19
1628175830000|2021-08-05 15:03:50|7076.3|7073.5|7077.3|7074.5|7077.3|7074.5|7076.3|7073.5|20
1628175840000|2021-08-05 15:04:00|7076.3|7073.5|7073.1|7070.3|7076.3|7073.5|7072.4|7069.6|43
1628175850000|2021-08-05 15:04:10|7073.3|7070.5|7074.4|7071.6|7074.4|7071.6|7071.4|7068.6|46
1628175860000|2021-08-05 15:04:20|7074.8|7072|7073.4|7070.6|7075.3|7072.5|7073.4|7070.6|37
1628175870000|2021-08-05 15:04:30|7073.3|7070.5|7071.8|7069|7073.3|7070.5|7071.3|7068.5|16
1628175880000|2021-08-05 15:04:40|7071.6|7068.8|7072.4|7069.6|7072.8|7070|7071.4|7068.6|17
1628175890000|2021-08-05 15:04:50|7073.3|7070.5|7073.3|7070.5|7073.3|7070.5|7071.6|7068.8|35
1628175900000|2021-08-05 15:05:00|7073.6|7070.8|7073.3|7070.5|7074.9|7072.1|7072.4|7069.6|53
1628175910000|2021-08-05 15:05:10|7073.4|7070.6|7072.9|7070.1|7073.4|7070.6|7072.4|7069.6|15
1628175920000|2021-08-05 15:05:20|7072.3|7069.5|7074.3|7071.5|7074.9|7072.1|7072.3|7069.5|46
1628175930000|2021-08-05 15:05:30|7073.9|7071.1|7074.2|7071.4|7074.2|7071.4|7073.3|7070.5|25
1628175940000|2021-08-05 15:05:40|7074.1|7071.3|7073.3|7070.5|7074.1|7071.3|7072.3|7069.5|15
1628175950000|2021-08-05 15:05:50|7073.4|7070.6|7073.3|7070.5|7074.3|7071.5|7073.3|7070.5|11
1628175960000|2021-08-05 15:06:00|7073.4|7070.6|7073.3|7070.5|7073.4|7070.6|7072.3|7069.5|17
1628175970000|2021-08-05 15:06:10|7073.9|7071.1|7075.9|7073.1|7075.9|7073.1|7073.9|7071.1|24
1628175980000|2021-08-05 15:06:20|7076.7|7073.9|7075.6|7072.8|7076.9|7074.1|7075.6|7072.8|30
1628175990000|2021-08-05 15:06:30|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|1
1628176000000|2021-08-05 15:06:40|7075.3|7072.5|7076.4|7073.6|7076.9|7074.1|7074.9|7072.1|29
1628176010000|2021-08-05 15:06:50|7076.8|7074|7075.9|7073.1|7077.2|7074.4|7075.9|7073.1|15
1628176020000|2021-08-05 15:07:00|7075.3|7072.5|7072.3|7069.5|7075.3|7072.5|7070.3|7067.5|65
1628176030000|2021-08-05 15:07:10|7071.4|7068.6|7070.4|7067.6|7071.9|7069.1|7070.4|7067.6|21
1628176040000|2021-08-05 15:07:20|7071.2|7068.4|7072.9|7070.1|7072.9|7070.1|7071.2|7068.4|30
1628176050000|2021-08-05 15:07:30|7072.6|7069.8|7073.3|7070.5|7073.8|7071|7072.4|7069.6|7
1628176060000|2021-08-05 15:07:40|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|36
1628176070000|2021-08-05 15:07:50|7073.3|7070.5|7073.8|7071|7073.8|7071|7073.3|7070.5|32
1628176080000|2021-08-05 15:08:00|7073.9|7071.1|7071.4|7068.6|7074.3|7071.5|7070.9|7068.1|22
1628176090000|2021-08-05 15:08:10|7071.3|7068.5|7070.9|7068.1|7072.3|7069.5|7070.4|7067.6|32
1628176100000|2021-08-05 15:08:20|7070.8|7068|7066.7|7063.9|7070.8|7068|7066.3|7063.5|45
1628176110000|2021-08-05 15:08:30|7066.8|7064|7067.3|7064.5|7067.3|7064.5|7066.3|7063.5|14
1628176120000|2021-08-05 15:08:40|7066.4|7063.6|7067.3|7064.5|7067.8|7065|7066.3|7063.5|25
1628176130000|2021-08-05 15:08:50|7068.2|7065.4|7067.9|7065.1|7069.3|7066.5|7067.9|7065.1|45
1628176140000|2021-08-05 15:09:00|7067.4|7064.6|7066.4|7063.6|7068.3|7065.5|7066.4|7063.6|27
1628176150000|2021-08-05 15:09:10|7066.3|7063.5|7066.8|7064|7067.3|7064.5|7065.6|7062.8|18
1628176160000|2021-08-05 15:09:20|7067.3|7064.5|7068.3|7065.5|7068.3|7065.5|7066.9|7064.1|18
1628176170000|2021-08-05 15:09:30|7068.4|7065.6|7065.4|7062.6|7068.4|7065.6|7065.4|7062.6|12
1628176180000|2021-08-05 15:09:40|7065.9|7063.1|7065.4|7062.6|7065.9|7063.1|7065.4|7062.6|43
1628176190000|2021-08-05 15:09:50|7065.9|7063.1|7066.9|7064.1|7066.9|7064.1|7065.9|7063.1|10
1628176200000|2021-08-05 15:10:00|7067.3|7064.5|7064.4|7061.6|7068.3|7065.5|7064.4|7061.6|30
1628176210000|2021-08-05 15:10:10|7064.9|7062.1|7066.9|7064.1|7066.9|7064.1|7064.9|7062.1|8
1628176220000|2021-08-05 15:10:20|7067.4|7064.6|7066.9|7064.1|7067.4|7064.6|7066.1|7063.3|23
1628176230000|2021-08-05 15:10:30|7067.3|7064.5|7066.4|7063.6|7067.4|7064.6|7066.4|7063.6|11
1628176240000|2021-08-05 15:10:40|7066.3|7063.5|7067.9|7065.1|7068.3|7065.5|7065.9|7063.1|23
1628176250000|2021-08-05 15:10:50|7068.3|7065.5|7066.9|7064.1|7068.3|7065.5|7066.9|7064.1|21
1628176260000|2021-08-05 15:11:00|7067.3|7064.5|7066.9|7064.1|7069.3|7066.5|7066.9|7064.1|24
1628176270000|2021-08-05 15:11:10|7066.4|7063.6|7065.3|7062.5|7066.7|7063.9|7064.9|7062.1|274
1628176280000|2021-08-05 15:11:20|7064.4|7061.6|7064.4|7061.6|7064.9|7062.1|7064.4|7061.6|14
1628176290000|2021-08-05 15:11:30|7064.3|7061.5|7066.3|7063.5|7067.2|7064.4|7064.3|7061.5|50
1628176300000|2021-08-05 15:11:40|7065.6|7062.8|7064.3|7061.5|7065.6|7062.8|7063.9|7061.1|3
1628176310000|2021-08-05 15:11:50|7063.9|7061.1|7065.9|7063.1|7066.3|7063.5|7063.9|7061.1|36
1628176320000|2021-08-05 15:12:00|7066.3|7063.5|7069.3|7066.5|7069.3|7066.5|7065.4|7062.6|137
1628176330000|2021-08-05 15:12:10|7068.4|7065.6|7067.8|7065|7068.4|7065.6|7067.4|7064.6|4
1628176340000|2021-08-05 15:12:20|7067.9|7065.1|7067.4|7064.6|7068.4|7065.6|7067.4|7064.6|13
1628176350000|2021-08-05 15:12:30|7067.3|7064.5|7067.9|7065.1|7068.2|7065.4|7067.3|7064.5|16
1628176360000|2021-08-05 15:12:40|7068.3|7065.5|7067.9|7065.1|7068.3|7065.5|7066.8|7064|4
1628176370000|2021-08-05 15:12:50|7067.2|7064.4|7066.8|7064|7067.2|7064.4|7065.8|7063|7
1628176380000|2021-08-05 15:13:00|7066.9|7064.1|7070.3|7067.5|7071.3|7068.5|7066.4|7063.6|75
1628176390000|2021-08-05 15:13:10|7069.9|7067.1|7070.7|7067.9|7070.8|7068|7069.3|7066.5|194
1628176400000|2021-08-05 15:13:20|7070.8|7068|7071.2|7068.4|7072.3|7069.5|7070.3|7067.5|35
1628176410000|2021-08-05 15:13:30|7071.3|7068.5|7071.3|7068.5|7072.3|7069.5|7071.3|7068.5|22
1628176420000|2021-08-05 15:13:40|7070.8|7068|7069.7|7066.9|7071.7|7068.9|7069.3|7066.5|29
1628176430000|2021-08-05 15:13:50|7069.8|7067|7069.3|7066.5|7069.8|7067|7069.3|7066.5|26
1628176440000|2021-08-05 15:14:00|7069.4|7066.6|7069.3|7066.5|7069.4|7066.6|7069.3|7066.5|28
1628176450000|2021-08-05 15:14:10|7069.7|7066.9|7069.3|7066.5|7069.7|7066.9|7068.2|7065.4|41
1628176460000|2021-08-05 15:14:20|7069.7|7066.9|7070.3|7067.5|7070.3|7067.5|7069.7|7066.9|1
1628176470000|2021-08-05 15:14:30|7070.7|7067.9|7075.3|7072.5|7075.3|7072.5|7070.7|7067.9|33
1628176480000|2021-08-05 15:14:40|7075.6|7072.8|7078.8|7076|7079.3|7076.5|7075.6|7072.8|137
1628176490000|2021-08-05 15:14:50|7079.2|7076.4|7078.3|7075.5|7079.2|7076.4|7077.3|7074.5|48
1628176500000|2021-08-05 15:15:00|7077.9|7075.1|7075.3|7072.5|7077.9|7075.1|7075.3|7072.5|14
1628176510000|2021-08-05 15:15:10|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|7074.2|7071.4|17
1628176520000|2021-08-05 15:15:20|7074.3|7071.5|7073.7|7070.9|7074.3|7071.5|7073.3|7070.5|26
1628176530000|2021-08-05 15:15:30|7073.3|7070.5|7075.6|7072.8|7076.1|7073.3|7073.3|7070.5|148
1628176540000|2021-08-05 15:15:40|7075.2|7072.4|7075.2|7072.4|7076.1|7073.3|7075.2|7072.4|14
1628176550000|2021-08-05 15:15:50|7075.4|7072.6|7076.6|7073.8|7076.6|7073.8|7074.2|7071.4|135
1628176560000|2021-08-05 15:16:00|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|7074.3|7071.5|40
1628176570000|2021-08-05 15:16:10|7077.1|7074.3|7077.3|7074.5|7078.7|7075.9|7077.1|7074.3|63
1628176580000|2021-08-05 15:16:20|7076.7|7073.9|7076.7|7073.9|7077.1|7074.3|7076.3|7073.5|39
1628176590000|2021-08-05 15:16:30|7076.3|7073.5|7076.7|7073.9|7076.7|7073.9|7076.2|7073.4|16
1628176600000|2021-08-05 15:16:40|7077.3|7074.5|7077.2|7074.4|7079.1|7076.3|7076.3|7073.5|113
1628176610000|2021-08-05 15:16:50|7077.3|7074.5|7079.2|7076.4|7079.7|7076.9|7077.3|7074.5|89
1628176620000|2021-08-05 15:17:00|7079.1|7076.3|7079.6|7076.8|7079.7|7076.9|7078.3|7075.5|28
1628176630000|2021-08-05 15:17:10|7079.3|7076.5|7081.6|7078.8|7082.1|7079.3|7079.2|7076.4|44
1628176640000|2021-08-05 15:17:20|7080.8|7078|7081.3|7078.5|7082.2|7079.4|7080.7|7077.9|93
1628176650000|2021-08-05 15:17:30|7081.2|7078.4|7082.3|7079.5|7083.2|7080.4|7081.2|7078.4|33
1628176660000|2021-08-05 15:17:40|7082.2|7079.4|7082.7|7079.9|7084.7|7081.9|7082.2|7079.4|42
1628176670000|2021-08-05 15:17:50|7082.2|7079.4|7081.2|7078.4|7082.2|7079.4|7081.2|7078.4|14
1628176680000|2021-08-05 15:18:00|7080.7|7077.9|7083.2|7080.4|7083.7|7080.9|7080.2|7077.4|52
1628176690000|2021-08-05 15:18:10|7085.1|7082.3|7084.9|7082.1|7085.1|7082.3|7084.6|7081.8|64
1628176700000|2021-08-05 15:18:20|7085.1|7082.3|7085.1|7082.3|7085.2|7082.4|7084.2|7081.4|18
1628176710000|2021-08-05 15:18:30|7085.6|7082.8|7086.2|7083.4|7086.2|7083.4|7085.6|7082.8|6
1628176720000|2021-08-05 15:18:40|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|7086.1|7083.3|2
1628176730000|2021-08-05 15:18:50|7085.7|7082.9|7086.1|7083.3|7086.1|7083.3|7085.6|7082.8|7
1628176740000|2021-08-05 15:19:00|7085.7|7082.9|7088.2|7085.4|7088.2|7085.4|7085.7|7082.9|38
1628176750000|2021-08-05 15:19:10|7089.6|7086.8|7089.3|7086.5|7093.2|7090.4|7089.3|7086.5|277
1628176760000|2021-08-05 15:19:20|7089.1|7086.3|7090.7|7087.9|7091.1|7088.3|7089.1|7086.3|69
1628176770000|2021-08-05 15:19:30|7091.1|7088.3|7092.6|7089.8|7092.7|7089.9|7091.1|7088.3|179
1628176780000|2021-08-05 15:19:40|7092.3|7089.5|7093.6|7090.8|7095.1|7092.3|7091.3|7088.5|356
1628176790000|2021-08-05 15:19:50|7093.2|7090.4|7095.1|7092.3|7095.2|7092.4|7093.2|7090.4|15
1628176800000|2021-08-05 15:20:00|7095.2|7092.4|7095.2|7092.4|7096.2|7093.4|7095.2|7092.4|19
1628176810000|2021-08-05 15:20:10|7095.7|7092.9|7095.2|7092.4|7095.7|7092.9|7093.2|7090.4|65
1628176820000|2021-08-05 15:20:20|7094.7|7091.9|7095.2|7092.4|7095.2|7092.4|7094.2|7091.4|3
1628176830000|2021-08-05 15:20:30|7094.4|7091.6|7096.2|7093.4|7096.7|7093.9|7092.8|7090|173
1628176840000|2021-08-05 15:20:40|7097.2|7094.4|7099.1|7096.3|7101.1|7098.3|7097.2|7094.4|101
1628176850000|2021-08-05 15:20:50|7098.7|7095.9|7101.1|7098.3|7101.2|7098.4|7098.7|7095.9|29
1628176860000|2021-08-05 15:21:00|7100.7|7097.9|7098.6|7095.8|7100.7|7097.9|7098.2|7095.4|26
1628176870000|2021-08-05 15:21:10|7099.1|7096.3|7098.9|7096.1|7099.6|7096.8|7098.2|7095.4|34
1628176880000|2021-08-05 15:21:20|7099.6|7096.8|7099.3|7096.5|7101.2|7098.4|7099.3|7096.5|52
1628176890000|2021-08-05 15:21:30|7099.2|7096.4|7100.2|7097.4|7100.6|7097.8|7099.2|7096.4|30
1628176900000|2021-08-05 15:21:40|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7100.2|7097.4|36
1628176910000|2021-08-05 15:21:50|7100.7|7097.9|7100.2|7097.4|7101.2|7098.4|7100.2|7097.4|70
1628176920000|2021-08-05 15:22:00|7100.9|7098.1|7099.1|7096.3|7100.9|7098.1|7098.2|7095.4|34
1628176930000|2021-08-05 15:22:10|7099.7|7096.9|7099.6|7096.8|7099.7|7096.9|7099.2|7096.4|9
1628176940000|2021-08-05 15:22:20|7099.3|7096.5|7098.1|7095.3|7099.7|7096.9|7098.1|7095.3|40
1628176950000|2021-08-05 15:22:30|7098.2|7095.4|7101.1|7098.3|7101.1|7098.3|7098.2|7095.4|21
1628176960000|2021-08-05 15:22:40|7101.3|7098.5|7102.2|7099.4|7102.6|7099.8|7100.6|7097.8|34
1628176970000|2021-08-05 15:22:50|7102.1|7099.3|7107.1|7104.3|7109.8|7107|7101.2|7098.4|1116
1628176980000|2021-08-05 15:23:00|7107.7|7104.9|7107.6|7104.8|7108.2|7105.4|7104.6|7101.8|72
1628176990000|2021-08-05 15:23:10|7107.4|7104.6|7108.2|7105.4|7109.1|7106.3|7106.2|7103.4|56
1628177000000|2021-08-05 15:23:20|7108.1|7105.3|7110.6|7107.8|7110.6|7107.8|7108.1|7105.3|73
1628177010000|2021-08-05 15:23:30|7111.1|7108.3|7111.1|7108.3|7111.6|7108.8|7110.7|7107.9|47
1628177020000|2021-08-05 15:23:40|7110.7|7107.9|7108.2|7105.4|7110.9|7108.1|7108.2|7105.4|47
1628177030000|2021-08-05 15:23:50|7108.3|7105.5|7112.1|7109.3|7112.1|7109.3|7108.3|7105.5|56
1628177040000|2021-08-05 15:24:00|7112.6|7109.8|7111.1|7108.3|7113.2|7110.4|7111.1|7108.3|52
1628177050000|2021-08-05 15:24:10|7110.7|7107.9|7113.1|7110.3|7113.1|7110.3|7109.7|7106.9|29
1628177060000|2021-08-05 15:24:20|7112.9|7110.1|7115.2|7112.4|7115.2|7112.4|7112.9|7110.1|47
1628177070000|2021-08-05 15:24:30|7115.1|7112.3|7113.2|7110.4|7115.2|7112.4|7113.1|7110.3|24
1628177080000|2021-08-05 15:24:40|7113.1|7110.3|7113.1|7110.3|7114.7|7111.9|7113.1|7110.3|20
1628177090000|2021-08-05 15:24:50|7112.7|7109.9|7114.9|7112.1|7114.9|7112.1|7112.2|7109.4|58
1628177100000|2021-08-05 15:25:00|7115.1|7112.3|7114.1|7111.3|7115.1|7112.3|7113.2|7110.4|49
1628177110000|2021-08-05 15:25:10|7114.2|7111.4|7122.1|7119.3|7124.7|7121.9|7114.2|7111.4|374
1628177120000|2021-08-05 15:25:20|7122.4|7119.6|7126.2|7123.4|7126.6|7123.8|7122.1|7119.3|55
1628177130000|2021-08-05 15:25:30|7126.3|7123.5|7126.1|7123.3|7127.9|7125.1|7126.1|7123.3|264
1628177140000|2021-08-05 15:25:40|7127.4|7124.6|7125.4|7122.6|7127.9|7125.1|7125.1|7122.3|389
1628177150000|2021-08-05 15:25:50|7125.1|7122.3|7127.1|7124.3|7127.1|7124.3|7125.1|7122.3|65
1628177160000|2021-08-05 15:26:00|7126.7|7123.9|7125.9|7123.1|7127.1|7124.3|7125.2|7122.4|77
1628177170000|2021-08-05 15:26:10|7126.2|7123.4|7125.9|7123.1|7127.1|7124.3|7125.2|7122.4|20
1628177180000|2021-08-05 15:26:20|7125.6|7122.8|7125.9|7123.1|7125.9|7123.1|7125.1|7122.3|25
1628177190000|2021-08-05 15:26:30|7126.1|7123.3|7132.1|7129.3|7133.9|7131.1|7126.1|7123.3|191
1628177200000|2021-08-05 15:26:40|7131.9|7129.1|7136.9|7134.1|7136.9|7134.1|7131.4|7128.6|289
1628177210000|2021-08-05 15:26:50|7136.2|7133.4|7134.1|7131.3|7136.9|7134.1|7134.1|7131.3|90
1628177220000|2021-08-05 15:27:00|7134.6|7131.8|7135.1|7132.3|7135.6|7132.8|7133.1|7130.3|135
1628177230000|2021-08-05 15:27:10|7134.9|7132.1|7138.1|7135.3|7138.1|7135.3|7134.6|7131.8|264
1628177240000|2021-08-05 15:27:20|7137.1|7134.3|7135.1|7132.3|7137.1|7134.3|7135.1|7132.3|179
1628177250000|2021-08-05 15:27:30|7135.2|7132.4|7137.9|7135.1|7138.1|7135.3|7135.2|7132.4|76
1628177260000|2021-08-05 15:27:40|7137.4|7134.6|7138.1|7135.3|7138.2|7135.4|7136.4|7133.6|404
1628177270000|2021-08-05 15:27:50|7138.2|7135.4|7134.1|7131.3|7138.2|7135.4|7132.2|7129.4|580
1628177280000|2021-08-05 15:28:00|7134.2|7131.4|7130.4|7127.6|7135.1|7132.3|7128.2|7125.4|279
1628177290000|2021-08-05 15:28:10|7130.1|7127.3|7131.1|7128.3|7131.1|7128.3|7129.1|7126.3|116
1628177300000|2021-08-05 15:28:20|7131.2|7128.4|7133.2|7130.4|7134.1|7131.3|7131.2|7128.4|89
1628177310000|2021-08-05 15:28:30|7133.1|7130.3|7131.2|7128.4|7133.1|7130.3|7131.2|7128.4|140
1628177320000|2021-08-05 15:28:40|7131.1|7128.3|7132.1|7129.3|7132.1|7129.3|7130.6|7127.8|36
1628177330000|2021-08-05 15:28:50|7131.7|7128.9|7130.2|7127.4|7132.2|7129.4|7130.1|7127.3|106
1628177340000|2021-08-05 15:29:00|7130.1|7127.3|7128.2|7125.4|7130.1|7127.3|7125.2|7122.4|651
1628177350000|2021-08-05 15:29:10|7127.7|7124.9|7125.6|7122.8|7128.1|7125.3|7124.2|7121.4|373
1628177360000|2021-08-05 15:29:20|7125.7|7122.9|7126.2|7123.4|7127.7|7124.9|7125.2|7122.4|524
1628177370000|2021-08-05 15:29:30|7126.1|7123.3|7127.9|7125.1|7128.6|7125.8|7126.1|7123.3|92
1628177380000|2021-08-05 15:29:40|7128.2|7125.4|7128.2|7125.4|7130.8|7128|7127.1|7124.3|499
1628177390000|2021-08-05 15:29:50|7128.9|7126.1|7134.2|7131.4|7134.9|7132.1|7128.9|7126.1|927
1628177400000|2021-08-05 15:30:00|7134.1|7131.3|7128.4|7125.6|7134.1|7131.3|7128.1|7125.3|601
1628177410000|2021-08-05 15:30:10|7128.1|7125.3|7132.9|7130.1|7134.6|7131.8|7128.1|7125.3|335
1628177420000|2021-08-05 15:30:20|7132.7|7129.9|7135.1|7132.3|7135.1|7132.3|7131.6|7128.8|160
1628177430000|2021-08-05 15:30:30|7134.9|7132.1|7135.6|7132.8|7135.9|7133.1|7134.1|7131.3|22
1628177440000|2021-08-05 15:30:40|7135.8|7133|7134.1|7131.3|7136.1|7133.3|7133.9|7131.1|266
1628177450000|2021-08-05 15:30:50|7133.9|7131.1|7134.1|7131.3|7134.3|7131.5|7133.9|7131.1|92
1628177460000|2021-08-05 15:31:00|7134.4|7131.6|7130.2|7127.4|7135.1|7132.3|7130.2|7127.4|141
1628177470000|2021-08-05 15:31:10|7129.9|7127.1|7128.2|7125.4|7130.9|7128.1|7128.1|7125.3|227
1628177480000|2021-08-05 15:31:20|7128.4|7125.6|7126.4|7123.6|7128.9|7126.1|7126.4|7123.6|116
1628177490000|2021-08-05 15:31:30|7126.8|7124|7131.7|7128.9|7131.7|7128.9|7126.8|7124|23
1628177500000|2021-08-05 15:31:40|7131.8|7129|7132.8|7130|7134.3|7131.5|7131.1|7128.3|47
1628177510000|2021-08-05 15:31:50|7131.9|7129.1|7132.8|7130|7132.8|7130|7130.9|7128.1|15
1628177520000|2021-08-05 15:32:00|7132.4|7129.6|7131.8|7129|7132.8|7130|7131.4|7128.6|32
1628177530000|2021-08-05 15:32:10|7132.3|7129.5|7131.8|7129|7132.8|7130|7130.9|7128.1|81
1628177540000|2021-08-05 15:32:20|7132.4|7129.6|7131.4|7128.6|7132.4|7129.6|7131.4|7128.6|17
1628177550000|2021-08-05 15:32:30|7130.9|7128.1|7130.9|7128.1|7131.8|7129|7130.9|7128.1|40
1628177560000|2021-08-05 15:32:40|7131.8|7129|7133.3|7130.5|7133.8|7131|7131.8|7129|153
1628177570000|2021-08-05 15:32:50|7133.8|7131|7136.3|7133.5|7136.3|7133.5|7133.8|7131|19
1628177580000|2021-08-05 15:33:00|7135.9|7133.1|7135.8|7133|7135.9|7133.1|7134.8|7132|34
1628177590000|2021-08-05 15:33:10|7135.4|7132.6|7133.9|7131.1|7135.8|7133|7133.8|7131|37
1628177600000|2021-08-05 15:33:20|7133.8|7131|7134.4|7131.6|7134.8|7132|7132.8|7130|143
1628177610000|2021-08-05 15:33:30|7134.2|7131.4|7135.4|7132.6|7135.4|7132.6|7133.8|7131|19
1628177620000|2021-08-05 15:33:40|7135|7132.2|7134.4|7131.6|7135|7132.2|7134.4|7131.6|8
1628177630000|2021-08-05 15:33:50|7134.8|7132|7134.4|7131.6|7134.8|7132|7131.9|7129.1|54
1628177640000|2021-08-05 15:34:00|7135.3|7132.5|7134.9|7132.1|7136.3|7133.5|7133.9|7131.1|135
1628177650000|2021-08-05 15:34:10|7135.8|7133|7135.8|7133|7135.8|7133|7135.4|7132.6|29
1628177660000|2021-08-05 15:34:20|7135.4|7132.6|7135.4|7132.6|7136.8|7134|7135.4|7132.6|90
1628177670000|2021-08-05 15:34:30|7135.3|7132.5|7136.7|7133.9|7137.2|7134.4|7135.3|7132.5|416
1628177680000|2021-08-05 15:34:40|7136.4|7133.6|7135.7|7132.9|7136.7|7133.9|7135.7|7132.9|12
1628177690000|2021-08-05 15:34:50|7134.9|7132.1|7132.8|7130|7135.8|7133|7132.8|7130|31
1628177700000|2021-08-05 15:35:00|7132.4|7129.6|7134.3|7131.5|7134.7|7131.9|7132.4|7129.6|29
1628177710000|2021-08-05 15:35:10|7134.7|7131.9|7134.9|7132.1|7135.3|7132.5|7133.8|7131|21
1628177720000|2021-08-05 15:35:20|7135.3|7132.5|7135.3|7132.5|7135.8|7133|7134.4|7131.6|42
1628177730000|2021-08-05 15:35:30|7135|7132.2|7135.4|7132.6|7135.8|7133|7134.9|7132.1|15
1628177740000|2021-08-05 15:35:40|7135.8|7133|7137.4|7134.6|7137.8|7135|7135.4|7132.6|85
1628177750000|2021-08-05 15:35:50|7136.9|7134.1|7135.3|7132.5|7137.3|7134.5|7134.3|7131.5|15
1628177760000|2021-08-05 15:36:00|7135.2|7132.4|7134.9|7132.1|7135.2|7132.4|7133.8|7131|37
1628177770000|2021-08-05 15:36:10|7134.8|7132|7132.8|7130|7134.8|7132|7132.8|7130|5
1628177780000|2021-08-05 15:36:20|7132.4|7129.6|7133.9|7131.1|7134.8|7132|7132.4|7129.6|12
1628177790000|2021-08-05 15:36:30|7133.8|7131|7132.9|7130.1|7133.8|7131|7132.8|7130|30
1628177800000|2021-08-05 15:36:40|||||||||144
1628177810000|2021-08-05 15:36:50|7134.8|7132|7134.9|7132.1|7134.9|7132.1|7134.8|7132|81
1628177820000|2021-08-05 15:37:00|7133.4|7130.6|7132.9|7130.1|7133.4|7130.6|7132.9|7130.1|127
1628177830000|2021-08-05 15:37:10|7130.6|7127.8|7126.9|7124.1|7130.6|7127.8|7125.9|7123.1|216
1628177840000|2021-08-05 15:37:20|7127.4|7124.6|7126.8|7124|7127.9|7125.1|7126.8|7124|42
1628177850000|2021-08-05 15:37:30|7126.9|7124.1|7125.9|7123.1|7126.9|7124.1|7125.8|7123|51
1628177860000|2021-08-05 15:37:40|7125|7122.2|7125|7122.2|7125.8|7123|7124.8|7122|32
1628177870000|2021-08-05 15:37:50|7124.8|7122|7125.4|7122.6|7125.8|7123|7124.8|7122|108
1628177880000|2021-08-05 15:38:00|7124.9|7122.1|7125.8|7123|7125.8|7123|7124.9|7122.1|14
1628177890000|2021-08-05 15:38:10|7125.4|7122.6|7123.8|7121|7125.4|7122.6|7123.4|7120.6|18
1628177900000|2021-08-05 15:38:20|7123.4|7120.6|7123.8|7121|7124.8|7122|7122.7|7119.9|9
1628177910000|2021-08-05 15:38:30|7124.2|7121.4|7124.2|7121.4|7124.8|7122|7123.8|7121|18
1628177920000|2021-08-05 15:38:40|7124.6|7121.8|7122.8|7120|7124.6|7121.8|7122.8|7120|17
1628177930000|2021-08-05 15:38:50|7121.8|7119|7122.8|7120|7122.8|7120|7121.4|7118.6|24
1628177940000|2021-08-05 15:39:00|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7122.8|7120|12
1628177950000|2021-08-05 15:39:10|7122.9|7120.1|7122.8|7120|7123.3|7120.5|7122.8|7120|10
1628177960000|2021-08-05 15:39:20|7122|7119.2|7120.3|7117.5|7122|7119.2|7119.7|7116.9|128
1628177970000|2021-08-05 15:39:30|7120.2|7117.4|7125.3|7122.5|7126.3|7123.5|7119.8|7117|102
1628177980000|2021-08-05 15:39:40|7125.7|7122.9|7124.8|7122|7125.7|7122.9|7124.8|7122|5
1628177990000|2021-08-05 15:39:50|7124.9|7122.1|7124.2|7121.4|7126.2|7123.4|7123.3|7120.5|65
1628178000000|2021-08-05 15:40:00|7124.3|7121.5|7124.3|7121.5|7124.7|7121.9|7123.8|7121|17
1628178010000|2021-08-05 15:40:10|7123.8|7121|7123.8|7121|7124.2|7121.4|7123.3|7120.5|13
1628178020000|2021-08-05 15:40:20|7124.2|7121.4|7124.3|7121.5|7124.7|7121.9|7124.2|7121.4|1
1628178030000|2021-08-05 15:40:30|7124.7|7121.9|7124.3|7121.5|7124.7|7121.9|7123.8|7121|6
1628178040000|2021-08-05 15:40:40|7124|7121.2|7124.8|7122|7124.8|7122|7123.8|7121|2
1628178050000|2021-08-05 15:40:50|7124.7|7121.9|7124.3|7121.5|7124.7|7121.9|7123.8|7121|154
1628178060000|2021-08-05 15:41:00|7124.4|7121.6|7122.8|7120|7124.4|7121.6|7122.4|7119.6|61
1628178070000|2021-08-05 15:41:10|7122.4|7119.6|7122.4|7119.6|7122.8|7120|7122.4|7119.6|13
1628178080000|2021-08-05 15:41:20|7122.8|7120|7123.4|7120.6|7123.4|7120.6|7122.8|7120|7
1628178090000|2021-08-05 15:41:30|7123.8|7121|7124.3|7121.5|7124.3|7121.5|7123.8|7121|19
1628178100000|2021-08-05 15:41:40|7123.9|7121.1|7123.4|7120.6|7123.9|7121.1|7123.4|7120.6|28
1628178110000|2021-08-05 15:41:50|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|1
1628178120000|2021-08-05 15:42:00|7122.8|7120|7122.4|7119.6|7122.9|7120.1|7122.4|7119.6|9
1628178130000|2021-08-05 15:42:10|7122.8|7120|7122.9|7120.1|7122.9|7120.1|7122.8|7120|4
1628178140000|2021-08-05 15:42:20|7122.8|7120|7122.4|7119.6|7122.8|7120|7121.9|7119.1|16
1628178150000|2021-08-05 15:42:30|7121.9|7119.1|7120.8|7118|7122.3|7119.5|7119.9|7117.1|35
1628178160000|2021-08-05 15:42:40|7120|7117.2|7119.8|7117|7120.4|7117.6|7118.8|7116|26
1628178170000|2021-08-05 15:42:50|7119.9|7117.1|7119.4|7116.6|7120.8|7118|7119.4|7116.6|9
1628178180000|2021-08-05 15:43:00|7118.9|7116.1|7119.4|7116.6|7119.8|7117|7118.9|7116.1|30
1628178190000|2021-08-05 15:43:10|7119|7116.2|7118.9|7116.1|7119.4|7116.6|7118.9|7116.1|102
1628178200000|2021-08-05 15:43:20|7119.8|7117|7119.9|7117.1|7119.9|7117.1|7119.8|7117|43
1628178210000|2021-08-05 15:43:30|7119.8|7117|7119.9|7117.1|7119.9|7117.1|7119.8|7117|14
1628178220000|2021-08-05 15:43:40|7120.7|7117.9|7121.3|7118.5|7122.3|7119.5|7120.7|7117.9|36
1628178230000|2021-08-05 15:43:50|7120.9|7118.1|7121.7|7118.9|7121.7|7118.9|7120.8|7118|16
1628178240000|2021-08-05 15:44:00|7121.8|7119|7120.9|7118.1|7122.3|7119.5|7119.9|7117.1|228
1628178250000|2021-08-05 15:44:10|||||||||5
1628178260000|2021-08-05 15:44:20|7120|7117.2|7120|7117.2|7120|7117.2|7120|7117.2|34
1628178270000|2021-08-05 15:44:30|7120.8|7118|7119.9|7117.1|7121.9|7119.1|7119.9|7117.1|34
1628178280000|2021-08-05 15:44:40|7120|7117.2|7120.9|7118.1|7120.9|7118.1|7119.9|7117.1|29
1628178290000|2021-08-05 15:44:50|||||||||5
1628178300000|2021-08-05 15:45:00|7120.5|7117.7|7120|7117.2|7120.5|7117.7|7119|7116.2|21
1628178310000|2021-08-05 15:45:10|7119.7|7116.9|7119.2|7116.4|7120|7117.2|7118.2|7115.4|16
1628178320000|2021-08-05 15:45:20|7118.4|7115.6|7116.4|7113.6|7118.4|7115.6|7116.4|7113.6|63
1628178330000|2021-08-05 15:45:30|7116.2|7113.4|7115|7112.2|7116.2|7113.4|7115|7112.2|27
1628178340000|2021-08-05 15:45:40|7115.2|7112.4|7116.2|7113.4|7116.2|7113.4|7115.2|7112.4|72
1628178350000|2021-08-05 15:45:50|7116|7113.2|7115|7112.2|7116|7113.2|7115|7112.2|5
1628178360000|2021-08-05 15:46:00|7114.2|7111.4|7113.7|7110.9|7114.2|7111.4|7113.7|7110.9|33
1628178370000|2021-08-05 15:46:10|7113.9|7111.1|7114.2|7111.4|7114.2|7111.4|7113.2|7110.4|11
1628178380000|2021-08-05 15:46:20|7114.5|7111.7|7113.2|7110.4|7114.7|7111.9|7113.2|7110.4|130
1628178390000|2021-08-05 15:46:30|||||||||23
1628178400000|2021-08-05 15:46:40|7115|7112.2|7115|7112.2|7115|7112.2|7114.7|7111.9|34
1628178410000|2021-08-05 15:46:50|7114.5|7111.7|7114.2|7111.4|7115|7112.2|7114.2|7111.4|63
1628178420000|2021-08-05 15:47:00|7113.8|7111|7113.2|7110.4|7113.8|7111|7113.2|7110.4|14
1628178430000|2021-08-05 15:47:10|7113.7|7110.9|7114.2|7111.4|7114.2|7111.4|7113.2|7110.4|16
1628178440000|2021-08-05 15:47:20|7114|7111.2|7112.2|7109.4|7114|7111.2|7112.2|7109.4|39
1628178450000|2021-08-05 15:47:30|7111.5|7108.7|7112|7109.2|7112|7109.2|7111.5|7108.7|11
1628178460000|2021-08-05 15:47:40|7110.9|7108.1|7108.7|7105.9|7111|7108.2|7108.3|7105.5|149
1628178470000|2021-08-05 15:47:50|7108.4|7105.6|7107.7|7104.9|7108.4|7105.6|7107.7|7104.9|4
1628178480000|2021-08-05 15:48:00|7106.2|7103.4|7105.3|7102.5|7106.7|7103.9|7104.5|7101.7|136
1628178490000|2021-08-05 15:48:10|7105.2|7102.4|7107|7104.2|7107|7104.2|7105.2|7102.4|55
1628178500000|2021-08-05 15:48:20|7106.5|7103.7|7106.7|7103.9|7107.2|7104.4|7106.2|7103.4|40
1628178510000|2021-08-05 15:48:30|7107|7104.2|7106.2|7103.4|7107|7104.2|7106.2|7103.4|16
1628178520000|2021-08-05 15:48:40|7106.3|7103.5|7107.2|7104.4|7107.2|7104.4|7106.2|7103.4|20
1628178530000|2021-08-05 15:48:50|7107.5|7104.7|7107.5|7104.7|7108|7105.2|7107|7104.2|34
1628178540000|2021-08-05 15:49:00|7107.7|7104.9|7107|7104.2|7107.7|7104.9|7106.7|7103.9|9
1628178550000|2021-08-05 15:49:10|7106|7103.2|7105.7|7102.9|7106|7103.2|7105.2|7102.4|7
1628178560000|2021-08-05 15:49:20|7106|7103.2|7105.5|7102.7|7106|7103.2|7105.2|7102.4|14
1628178570000|2021-08-05 15:49:30|7105.7|7102.9|7105.5|7102.7|7106|7103.2|7105|7102.2|31
1628178580000|2021-08-05 15:49:40|7105.6|7102.8|7102.9|7100.1|7105.6|7102.8|7102|7099.2|216
1628178590000|2021-08-05 15:49:50|7103|7100.2|7104.5|7101.7|7104.9|7102.1|7103|7100.2|20
1628178600000|2021-08-05 15:50:00|7104.9|7102.1|7106.4|7103.6|7106.4|7103.6|7103.1|7100.3|82
1628178610000|2021-08-05 15:50:10|7106.9|7104.1|7106.5|7103.7|7107|7104.2|7106.5|7103.7|16
1628178620000|2021-08-05 15:50:20|7106.9|7104.1|7106|7103.2|7107|7104.2|7106|7103.2|1
1628178630000|2021-08-05 15:50:30|7106.4|7103.6|7106|7103.2|7106.4|7103.6|7106|7103.2|3
1628178640000|2021-08-05 15:50:40|7105.5|7102.7|7105.9|7103.1|7106|7103.2|7105.5|7102.7|7
1628178650000|2021-08-05 15:50:50|7107|7104.2|7106.1|7103.3|7107|7104.2|7106.1|7103.3|12
1628178660000|2021-08-05 15:51:00|7106|7103.2|7108.6|7105.8|7108.9|7106.1|7106|7103.2|52
1628178670000|2021-08-05 15:51:10|7109.1|7106.3|7112|7109.2|7114|7111.2|7109.1|7106.3|35
1628178680000|2021-08-05 15:51:20|7111.8|7109|7111.9|7109.1|7111.9|7109.1|7110|7107.2|30
1628178690000|2021-08-05 15:51:30|7111.8|7109|7111.9|7109.1|7111.9|7109.1|7111|7108.2|3
1628178700000|2021-08-05 15:51:40|7112.1|7109.3|7112|7109.2|7114|7111.2|7112|7109.2|57
1628178710000|2021-08-05 15:51:50|7111.4|7108.6|7111|7108.2|7111.5|7108.7|7111|7108.2|4
1628178720000|2021-08-05 15:52:00|7110.8|7108|7110.4|7107.6|7110.8|7108|7110|7107.2|17
1628178730000|2021-08-05 15:52:10|7110|7107.2|7109|7106.2|7110|7107.2|7107|7104.2|52
1628178740000|2021-08-05 15:52:20|7108|7105.2|7108|7105.2|7108|7105.2|7108|7105.2|6
1628178750000|2021-08-05 15:52:30|7107.3|7104.5|7107.5|7104.7|7107.5|7104.7|7107|7104.2|7
1628178760000|2021-08-05 15:52:40|7106.8|7104|7106.3|7103.5|7107|7104.2|7106.3|7103.5|12
1628178770000|2021-08-05 15:52:50|7105.9|7103.1|7105|7102.2|7105.9|7103.1|7104.5|7101.7|8
1628178780000|2021-08-05 15:53:00|7105.1|7102.3|7105.4|7102.6|7106|7103.2|7105|7102.2|19
1628178790000|2021-08-05 15:53:10|7106|7103.2|7106.1|7103.3|7106.1|7103.3|7105.6|7102.8|12
1628178800000|2021-08-05 15:53:20|7106.5|7103.7|7105.6|7102.8|7106.6|7103.8|7105.6|7102.8|6
1628178810000|2021-08-05 15:53:30|7106|7103.2|7103.1|7100.3|7106|7103.2|7103.1|7100.3|17
1628178820000|2021-08-05 15:53:40|7103.6|7100.8|7103.1|7100.3|7103.6|7100.8|7103.1|7100.3|37
1628178830000|2021-08-05 15:53:50|7101.6|7098.8|7102|7099.2|7102|7099.2|7101.1|7098.3|37
1628178840000|2021-08-05 15:54:00|7102.1|7099.3|7105.5|7102.7|7105.5|7102.7|7102.1|7099.3|29
1628178850000|2021-08-05 15:54:10|7105.1|7102.3|7105.5|7102.7|7105.5|7102.7|7105.1|7102.3|3
1628178860000|2021-08-05 15:54:20|7105.1|7102.3|7105.1|7102.3|7105.5|7102.7|7104.1|7101.3|6
1628178870000|2021-08-05 15:54:30|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|4
1628178880000|2021-08-05 15:54:40|7106.1|7103.3|7108.6|7105.8|7109|7106.2|7106.1|7103.3|24
1628178890000|2021-08-05 15:54:50|7108.1|7105.3|7107|7104.2|7108.1|7105.3|7107|7104.2|5
1628178900000|2021-08-05 15:55:00|7106|7103.2|7105|7102.2|7106|7103.2|7103.6|7100.8|49
1628178910000|2021-08-05 15:55:10|7104.6|7101.8|7104|7101.2|7104.6|7101.8|7103.6|7100.8|6
1628178920000|2021-08-05 15:55:20|7105|7102.2|7105|7102.2|7105|7102.2|7105|7102.2|71
1628178930000|2021-08-05 15:55:30|7105.1|7102.3|7105.6|7102.8|7105.6|7102.8|7105.1|7102.3|3
1628178940000|2021-08-05 15:55:40|7106|7103.2|7106|7103.2|7106|7103.2|7106|7103.2|2
1628178950000|2021-08-05 15:55:50|7106.1|7103.3|7106.1|7103.3|7108.6|7105.8|7106.1|7103.3|243
1628178960000|2021-08-05 15:56:00|7106|7103.2|7105.6|7102.8|7106|7103.2|7105.6|7102.8|8
1628178970000|2021-08-05 15:56:10|7105.1|7102.3|7105.6|7102.8|7106|7103.2|7105.1|7102.3|24
1628178980000|2021-08-05 15:56:20|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|0
1628178990000|2021-08-05 15:56:30|7105.6|7102.8|7106.6|7103.8|7107|7104.2|7105.6|7102.8|10
1628179000000|2021-08-05 15:56:40|7107|7104.2|7106.3|7103.5|7107.3|7104.5|7106.3|7103.5|69
1628179010000|2021-08-05 15:56:50|7105.9|7103.1|7106.3|7103.5|7107.4|7104.6|7105.8|7103|28
1628179020000|2021-08-05 15:57:00|7105.9|7103.1|7106.3|7103.5|7107.3|7104.5|7105.9|7103.1|5
1628179030000|2021-08-05 15:57:10|7105.9|7103.1|7105.8|7103|7106.3|7103.5|7105.8|7103|11
1628179040000|2021-08-05 15:57:20|7105.6|7102.8|7103.6|7100.8|7106.3|7103.5|7103.3|7100.5|56
1628179050000|2021-08-05 15:57:30|7103.3|7100.5|7099.3|7096.5|7103.6|7100.8|7099.3|7096.5|144
1628179060000|2021-08-05 15:57:40|7098.3|7095.5|7099.1|7096.3|7099.3|7096.5|7098.1|7095.3|109
1628179070000|2021-08-05 15:57:50|7098.8|7096|7097.3|7094.5|7098.8|7096|7097.3|7094.5|8
1628179080000|2021-08-05 15:58:00|7097.6|7094.8|7099.1|7096.3|7099.1|7096.3|7097.6|7094.8|13
1628179090000|2021-08-05 15:58:10|7099.3|7096.5|7101.9|7099.1|7103.1|7100.3|7099.3|7096.5|93
1628179100000|2021-08-05 15:58:20|7102.1|7099.3|7101.8|7099|7102.3|7099.5|7101.8|7099|20
1628179110000|2021-08-05 15:58:30|7102.3|7099.5|7103|7100.2|7103.3|7100.5|7101.4|7098.6|5
1628179120000|2021-08-05 15:58:40|7102.8|7100|7102.3|7099.5|7103.1|7100.3|7102.3|7099.5|19
1628179130000|2021-08-05 15:58:50|7103.1|7100.3|7102.8|7100|7103.1|7100.3|7102.8|7100|15
1628179140000|2021-08-05 15:59:00|7102.6|7099.8|7103.4|7100.6|7103.4|7100.6|7102.3|7099.5|85
1628179150000|2021-08-05 15:59:10|7103.3|7100.5|7101.4|7098.6|7103.3|7100.5|7101.3|7098.5|55
1628179160000|2021-08-05 15:59:20|7101.3|7098.5|7101.8|7099|7102.3|7099.5|7101.3|7098.5|17
1628179170000|2021-08-05 15:59:30|7102.1|7099.3|7101.4|7098.6|7102.3|7099.5|7101.4|7098.6|1
1628179180000|2021-08-05 15:59:40|7101.8|7099|7100.8|7098|7102.3|7099.5|7100.3|7097.5|52
1628179190000|2021-08-05 15:59:50|7100.4|7097.6|7100.9|7098.1|7101.3|7098.5|7099.3|7096.5|38
1628179200000|2021-08-05 16:00:00|7101.3|7098.5|7100.5|7097.7|7101.3|7098.5|7100.5|7097.7|9
1628179210000|2021-08-05 16:00:10|7100.3|7097.5|7101.8|7099|7102.9|7099.1|7100.3|7097.5|240
1628179220000|2021-08-05 16:00:20|7102.3|7099.5|7103.1|7100.3|7103.1|7100.3|7101.8|7099|4
1628179230000|2021-08-05 16:00:30|7103.3|7100.5|7104.6|7101.8|7105.3|7102.5|7102.8|7100|11
1628179240000|2021-08-05 16:00:40|7104.8|7102|7105.8|7103|7106.8|7104|7104.8|7102|10
1628179250000|2021-08-05 16:00:50|7105.4|7102.6|7106.8|7104|7106.8|7104|7105.3|7102.5|15
1628179260000|2021-08-05 16:01:00|7106.4|7103.6|7105.8|7103|7107.1|7104.3|7105.3|7102.5|19
1628179270000|2021-08-05 16:01:10|7105.3|7102.5|7107.3|7104.5|7107.3|7104.5|7104.6|7101.8|41
1628179280000|2021-08-05 16:01:20|7108.1|7105.3|7107.3|7104.5|7108.1|7105.3|7107.3|7104.5|28
1628179290000|2021-08-05 16:01:30|7107.1|7104.3|7106.4|7103.6|7107.1|7104.3|7106.3|7103.5|5
1628179300000|2021-08-05 16:01:40|7105.8|7103|7106.3|7103.5|7106.3|7103.5|7105.8|7103|4
1628179310000|2021-08-05 16:01:50|7105.9|7103.1|7105.3|7102.5|7105.9|7103.1|7104.3|7101.5|52
1628179320000|2021-08-05 16:02:00|7104.8|7102|7103.1|7100.3|7104.8|7102|7102.3|7099.5|55
1628179330000|2021-08-05 16:02:10|7102.8|7100|7103.6|7100.8|7103.6|7100.8|7102.3|7099.5|5
1628179340000|2021-08-05 16:02:20|7104.1|7101.3|7103.3|7100.5|7104.6|7101.8|7102.6|7099.8|6
1628179350000|2021-08-05 16:02:30|||||||||1
1628179360000|2021-08-05 16:02:40|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7101.8|7099|2
1628179370000|2021-08-05 16:02:50|7102.1|7099.3|7101.8|7099|7102.3|7099.5|7101.8|7099|7
1628179380000|2021-08-05 16:03:00|7102.1|7099.3|7101|7098.2|7102.6|7099.8|7101|7098.2|222
1628179390000|2021-08-05 16:03:10|7100.6|7097.8|7099.1|7096.3|7101|7098.2|7099.1|7096.3|25
1628179400000|2021-08-05 16:03:20|7099|7096.2|7100.6|7097.8|7100.6|7097.8|7099|7096.2|19
1628179410000|2021-08-05 16:03:30|7100.1|7097.3|7101.6|7098.8|7101.6|7098.8|7100.1|7097.3|37
1628179420000|2021-08-05 16:03:40|7102|7099.2|7102.3|7099.5|7102.6|7099.8|7102|7099.2|3
1628179430000|2021-08-05 16:03:50|7101.6|7098.8|7102.6|7099.8|7102.6|7099.8|7101.6|7098.8|5
1628179440000|2021-08-05 16:04:00|7102.3|7099.5|7102.9|7100.1|7103.3|7100.5|7102.3|7099.5|2
1628179450000|2021-08-05 16:04:10|7103|7100.2|7101.1|7098.3|7103.3|7100.5|7101.1|7098.3|2
1628179460000|2021-08-05 16:04:20|7101.3|7098.5|7102.6|7099.8|7102.6|7099.8|7101.3|7098.5|2
1628179470000|2021-08-05 16:04:30|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|4
1628179480000|2021-08-05 16:04:40|7101.6|7098.8|7102.5|7099.7|7102.5|7099.7|7101.3|7098.5|8
1628179490000|2021-08-05 16:04:50|7102.1|7099.3|7101.6|7098.8|7102.1|7099.3|7101.3|7098.5|3
1628179500000|2021-08-05 16:05:00|7102|7099.2|7103.6|7100.8|7104|7101.2|7101.6|7098.8|11
1628179510000|2021-08-05 16:05:10|7103.3|7100.5|7102.3|7099.5|7104|7101.2|7102.3|7099.5|19
1628179520000|2021-08-05 16:05:20|7102.6|7099.8|7103.6|7100.8|7103.6|7100.8|7102.6|7099.8|11
1628179530000|2021-08-05 16:05:30|7104|7101.2|7105.6|7102.8|7106|7103.2|7104|7101.2|15
1628179540000|2021-08-05 16:05:40|7106|7103.2|7107.3|7104.5|7107.6|7104.8|7105.6|7102.8|37
1628179550000|2021-08-05 16:05:50|7107.6|7104.8|7107.1|7104.3|7108|7105.2|7106.3|7103.5|22
1628179560000|2021-08-05 16:06:00|7107.3|7104.5|7110.6|7107.8|7111.5|7108.7|7107.3|7104.5|59
1628179570000|2021-08-05 16:06:10|7109.6|7106.8|7111|7108.2|7111|7108.2|7109.6|7106.8|16
1628179580000|2021-08-05 16:06:20|7111.1|7108.3|7109.6|7106.8|7111.5|7108.7|7109.6|7106.8|13
1628179590000|2021-08-05 16:06:30|7110|7107.2|7108.6|7105.8|7110|7107.2|7108.1|7105.3|13
1628179600000|2021-08-05 16:06:40|7108.1|7105.3|7107.6|7104.8|7108.6|7105.8|7107.6|7104.8|3
1628179610000|2021-08-05 16:06:50|7107.3|7104.5|7105.6|7102.8|7107.3|7104.5|7105.6|7102.8|7
1628179620000|2021-08-05 16:07:00|7105.1|7102.3|7106.1|7103.3|7106.1|7103.3|7105.1|7102.3|10
1628179630000|2021-08-05 16:07:10|7106.3|7103.5|7108|7105.2|7108|7105.2|7106.3|7103.5|2
1628179640000|2021-08-05 16:07:20|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|8
1628179650000|2021-08-05 16:07:30|7107.1|7104.3|7108.5|7105.7|7108.5|7105.7|7107.1|7104.3|3
1628179660000|2021-08-05 16:07:40|7108.2|7105.4|7108.2|7105.4|7109|7106.2|7108|7105.2|33
1628179670000|2021-08-05 16:07:50|7108|7105.2|7108.1|7105.3|7108.6|7105.8|7107.6|7104.8|11
1628179680000|2021-08-05 16:08:00|7108|7105.2|7108|7105.2|7108.9|7106.1|7107.6|7104.8|33
1628179690000|2021-08-05 16:08:10|7108.4|7105.6|7108|7105.2|7108.4|7105.6|7107.6|7104.8|8
1628179700000|2021-08-05 16:08:20|7107|7104.2|7107|7104.2|7107|7104.2|7106.6|7103.8|9
1628179710000|2021-08-05 16:08:30|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|7105.6|7102.8|9
1628179720000|2021-08-05 16:08:40|7105.9|7103.1|7105|7102.2|7106|7103.2|7105|7102.2|4
1628179730000|2021-08-05 16:08:50|7105.5|7102.7|7106|7103.2|7106|7103.2|7105|7102.2|22
1628179740000|2021-08-05 16:09:00|7105.8|7103|7105|7102.2|7105.8|7103|7104.6|7101.8|30
1628179750000|2021-08-05 16:09:10|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|0
1628179760000|2021-08-05 16:09:20|7106|7103.2|7108.5|7105.7|7109|7106.2|7106|7103.2|43
1628179770000|2021-08-05 16:09:30|7108.6|7105.8|7108.5|7105.7|7108.9|7106.1|7108|7105.2|13
1628179780000|2021-08-05 16:09:40|7108.1|7105.3|7108.1|7105.3|7108.9|7106.1|7108.1|7105.3|15
1628179790000|2021-08-05 16:09:50|7108|7105.2|7108|7105.2|7109|7106.2|7108|7105.2|7
1628179800000|2021-08-05 16:10:00|7109|7106.2|7107.2|7104.4|7109.4|7106.6|7107.2|7104.4|53
1628179810000|2021-08-05 16:10:10|7107|7104.2|7108.5|7105.7|7109|7106.2|7106.1|7103.3|55
1628179820000|2021-08-05 16:10:20|7108.2|7105.4|7109|7106.2|7109|7106.2|7108.1|7105.3|12
1628179830000|2021-08-05 16:10:30|7109.1|7106.3|7108.5|7105.7|7109.1|7106.3|7108|7105.2|19
1628179840000|2021-08-05 16:10:40|7108|7105.2|7107.5|7104.7|7108|7105.2|7107.1|7104.3|12
1628179850000|2021-08-05 16:10:50|7107.9|7105.1|7105.1|7102.3|7107.9|7105.1|7105.1|7102.3|31
1628179860000|2021-08-05 16:11:00|||||||||39
1628179870000|2021-08-05 16:11:10|7105|7102.2|7105|7102.2|7105|7102.2|7105|7102.2|1
1628179880000|2021-08-05 16:11:20|7106|7103.2|7109|7106.2|7109|7106.2|7106|7103.2|53
1628179890000|2021-08-05 16:11:30|7109.9|7107.1|7109|7106.2|7110|7107.2|7108.6|7105.8|15
1628179900000|2021-08-05 16:11:40|7108.6|7105.8|7108.9|7106.1|7109|7106.2|7108.1|7105.3|10
1628179910000|2021-08-05 16:11:50|7108.4|7105.6|7108|7105.2|7108.4|7105.6|7108|7105.2|5
1628179920000|2021-08-05 16:12:00|7107.5|7104.7|7109.1|7106.3|7109.5|7106.7|7107.5|7104.7|8
1628179930000|2021-08-05 16:12:10|7109.5|7106.7|7110|7107.2|7110|7107.2|7109.4|7106.6|0
1628179940000|2021-08-05 16:12:20|7109.6|7106.8|7109.4|7106.6|7109.6|7106.8|7109|7106.2|7
1628179950000|2021-08-05 16:12:30|7109.6|7106.8|7110|7107.2|7110|7107.2|7109.6|7106.8|35
1628179960000|2021-08-05 16:12:40|7109|7106.2|7109.6|7106.8|7109.6|7106.8|7108.1|7105.3|27
1628179970000|2021-08-05 16:12:50|7111.1|7108.3|7111|7108.2|7112.9|7110.1|7111|7108.2|83
1628179980000|2021-08-05 16:13:00|7111.1|7108.3|7109|7106.2|7111.1|7108.3|7108.1|7105.3|52
1628179990000|2021-08-05 16:13:10|7109.1|7106.3|7109|7106.2|7109.1|7106.3|7109|7106.2|33
1628180000000|2021-08-05 16:13:20|7109.1|7106.3|7108|7105.2|7109.1|7106.3|7108|7105.2|16
1628180010000|2021-08-05 16:13:30|7108.1|7105.3|7109|7106.2|7109|7106.2|7107.1|7104.3|17
1628180020000|2021-08-05 16:13:40|7109.4|7106.6|7108.9|7106.1|7109.4|7106.6|7108|7105.2|4
1628180030000|2021-08-05 16:13:50|7109|7106.2|7108.1|7105.3|7109|7106.2|7108.1|7105.3|44
1628180040000|2021-08-05 16:14:00|7108|7105.2|7107.2|7104.4|7108.5|7105.7|7107.2|7104.4|8
1628180050000|2021-08-05 16:14:10|7107|7104.2|7105|7102.2|7107|7104.2|7104.1|7101.3|64
1628180060000|2021-08-05 16:14:20|7106|7103.2|7107.4|7104.6|7107.5|7104.7|7106|7103.2|59
1628180070000|2021-08-05 16:14:30|7107.5|7104.7|7108|7105.2|7108.4|7105.6|7107.5|7104.7|4
1628180080000|2021-08-05 16:14:40|7108.1|7105.3|7107.5|7104.7|7109|7106.2|7107.5|7104.7|58
1628180090000|2021-08-05 16:14:50|7107|7104.2|7109|7106.2|7109|7106.2|7107|7104.2|116
1628180100000|2021-08-05 16:15:00|7108|7105.2|7108|7105.2|7108.5|7105.7|7107.4|7104.6|48
1628180110000|2021-08-05 16:15:10|7109|7106.2|7110|7107.2|7110|7107.2|7109|7106.2|11
1628180120000|2021-08-05 16:15:20|7109.9|7107.1|7107.9|7105.1|7110|7107.2|7107.9|7105.1|16
1628180130000|2021-08-05 16:15:30|7108|7105.2|7106|7103.2|7108|7105.2|7106|7103.2|5
1628180140000|2021-08-05 16:15:40|7106.4|7103.6|7109|7106.2|7109|7106.2|7106|7103.2|48
1628180150000|2021-08-05 16:15:50|7109.1|7106.3|7109.5|7106.7|7110|7107.2|7108.1|7105.3|61
1628180160000|2021-08-05 16:16:00|7109.1|7106.3|7109|7106.2|7109.4|7106.6|7109|7106.2|3
1628180170000|2021-08-05 16:16:10|||||||||1
1628180180000|2021-08-05 16:16:20|7110|7107.2|7109.6|7106.8|7110|7107.2|7109.6|7106.8|14
1628180190000|2021-08-05 16:16:30|7109.5|7106.7|7109.1|7106.3|7109.5|7106.7|7109.1|7106.3|0
1628180200000|2021-08-05 16:16:40|7109|7106.2|7109|7106.2|7109|7106.2|7109|7106.2|0
1628180210000|2021-08-05 16:16:50|7109.1|7106.3|7110|7107.2|7110|7107.2|7109.1|7106.3|22
1628180220000|2021-08-05 16:17:00|7110.1|7107.3|7109.5|7106.7|7110.1|7107.3|7109.1|7106.3|5
1628180230000|2021-08-05 16:17:10|7109|7106.2|7109|7106.2|7109|7106.2|7109|7106.2|8
1628180250000|2021-08-05 16:17:30|7108.9|7106.1|7109|7106.2|7109.4|7106.6|7108.1|7105.3|43
1628180260000|2021-08-05 16:17:40|7109.2|7106.4|7109|7106.2|7110.9|7108.1|7109|7106.2|120
1628180280000|2021-08-05 16:18:00|7107.9|7105.1|7109|7106.2|7109|7106.2|7107|7104.2|118
1628180290000|2021-08-05 16:18:10|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|7108|7105.2|30
1628180300000|2021-08-05 16:18:20|7108|7105.2|7105|7102.2|7108|7105.2|7105|7102.2|30
1628180310000|2021-08-05 16:18:30|7105.4|7102.6|7105|7102.2|7105.5|7102.7|7105|7102.2|15
1628180320000|2021-08-05 16:18:40|7106|7103.2|7104|7101.2|7106|7103.2|7104|7101.2|9
1628180330000|2021-08-05 16:18:50|7103.9|7101.1|7104|7101.2|7104|7101.2|7102.6|7099.8|77
1628180340000|2021-08-05 16:19:00|7103.8|7101|7103|7100.2|7103.8|7101|7102.1|7099.3|10
1628180350000|2021-08-05 16:19:10|||||||||2
1628180360000|2021-08-05 16:19:20|7102.9|7100.1|7102|7099.2|7103|7100.2|7101.5|7098.7|13
1628180370000|2021-08-05 16:19:30|7102.4|7099.6|7101|7098.2|7102.5|7099.7|7100.6|7097.8|45
1628180380000|2021-08-05 16:19:40|7100.5|7097.7|7099.1|7096.3|7100.5|7097.7|7099.1|7096.3|24
1628180390000|2021-08-05 16:19:50|7099|7096.2|7098|7095.2|7099|7096.2|7097.1|7094.3|138
1628180400000|2021-08-05 16:20:00|7098.1|7095.3|7099.6|7096.8|7100|7097.2|7097.6|7094.8|45
1628180410000|2021-08-05 16:20:10|7100|7097.2|7100.2|7097.4|7100.2|7097.4|7099.1|7096.3|69
1628180420000|2021-08-05 16:20:20|7100.6|7097.8|7101.1|7098.3|7101.1|7098.3|7100.6|7097.8|7
1628180430000|2021-08-05 16:20:30|7101|7098.2|7100|7097.2|7101|7098.2|7099.6|7096.8|22
1628180440000|2021-08-05 16:20:40|7099.6|7096.8|7099.2|7096.4|7099.6|7096.8|7099.2|7096.4|4
1628180450000|2021-08-05 16:20:50|7099|7096.2|7100|7097.2|7100|7097.2|7099|7096.2|23
1628180460000|2021-08-05 16:21:00|7100.4|7097.6|7102.6|7099.8|7103|7100.2|7100.1|7097.3|7
1628180470000|2021-08-05 16:21:10|7103|7100.2|7102.1|7099.3|7103|7100.2|7102|7099.2|34
1628180480000|2021-08-05 16:21:20|7102|7099.2|7101|7098.2|7102|7099.2|7101|7098.2|4
1628180490000|2021-08-05 16:21:30|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|23
1628180500000|2021-08-05 16:21:40|||||||||45
1628180510000|2021-08-05 16:21:50|7101|7098.2|7101.9|7099.1|7101.9|7099.1|7101|7098.2|20
1628180520000|2021-08-05 16:22:00|7101.4|7098.6|7100|7097.2|7101.9|7099.1|7099.5|7096.7|21
1628180530000|2021-08-05 16:22:10|7099.6|7096.8|7100|7097.2|7100|7097.2|7099.6|7096.8|33
1628180540000|2021-08-05 16:22:20|7100.4|7097.6|7101|7098.2|7101|7098.2|7100|7097.2|12
1628180550000|2021-08-05 16:22:30|7100|7097.2|7099.1|7096.3|7100|7097.2|7099.1|7096.3|4
1628180560000|2021-08-05 16:22:40|7099.5|7096.7|7099.1|7096.3|7100|7097.2|7099.1|7096.3|9
1628180570000|2021-08-05 16:22:50|7098.1|7095.3|7096.6|7093.8|7098.1|7095.3|7095.6|7092.8|101
1628180580000|2021-08-05 16:23:00|7097|7094.2|7097.5|7094.7|7098|7095.2|7097|7094.2|2
1628180590000|2021-08-05 16:23:10|7097.7|7094.9|7097.9|7095.1|7099|7096.2|7097.7|7094.9|95
1628180600000|2021-08-05 16:23:20|7098.2|7095.4|7098|7095.2|7099|7096.2|7098|7095.2|9
1628180610000|2021-08-05 16:23:30|7097.9|7095.1|7098|7095.2|7098|7095.2|7097.9|7095.1|13
1628180620000|2021-08-05 16:23:40|7098.7|7095.9|7100|7097.2|7100.4|7097.6|7098.7|7095.9|20
1628180630000|2021-08-05 16:23:50|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|35
1628180640000|2021-08-05 16:24:00|7101|7098.2|7101|7098.2|7101|7098.2|7101|7098.2|25
1628180650000|2021-08-05 16:24:10|7101.1|7098.3|7101|7098.2|7101.1|7098.3|7100.9|7098.1|32
1628180660000|2021-08-05 16:24:20|7100.9|7098.1|7099|7096.2|7100.9|7098.1|7099|7096.2|6
1628180670000|2021-08-05 16:24:30|7097.6|7094.8|7093|7090.2|7097.6|7094.8|7092.6|7089.8|68
1628180680000|2021-08-05 16:24:40|7092.6|7089.8|7094|7091.2|7094|7091.2|7092.1|7089.3|66
1628180690000|2021-08-05 16:24:50|7094.1|7091.3|7094.1|7091.3|7095|7092.2|7093.6|7090.8|7
1628180700000|2021-08-05 16:25:00|7094.2|7091.4|7095.6|7092.8|7097.1|7094.3|7094.2|7091.4|50
1628180710000|2021-08-05 16:25:10|7096|7093.2|7097.6|7094.8|7098.2|7095.4|7096|7093.2|13
1628180720000|2021-08-05 16:25:20|7098|7095.2|7097.1|7094.3|7098.1|7095.3|7096.6|7093.8|221
1628180730000|2021-08-05 16:25:30|7096.4|7093.6|7096.5|7093.7|7096.6|7093.8|7095.1|7092.3|32
1628180740000|2021-08-05 16:25:40|7096.2|7093.4|7097.2|7094.4|7097.2|7094.4|7096.2|7093.4|8
1628180750000|2021-08-05 16:25:50|7097.1|7094.3|7094.6|7091.8|7097.1|7094.3|7093.7|7090.9|29
1628180760000|2021-08-05 16:26:00|7095.1|7092.3|7095.2|7092.4|7095.6|7092.8|7094.2|7091.4|33
1628180770000|2021-08-05 16:26:10|7095.1|7092.3|7094.6|7091.8|7095.2|7092.4|7094.6|7091.8|19
1628180780000|2021-08-05 16:26:20|7094.2|7091.4|7095.1|7092.3|7095.1|7092.3|7094.2|7091.4|11
1628180790000|2021-08-05 16:26:30|7095.2|7092.4|7093.6|7090.8|7095.2|7092.4|7093.2|7090.4|23
1628180800000|2021-08-05 16:26:40|7093.5|7090.7|7093.1|7090.3|7093.5|7090.7|7092.2|7089.4|38
1628180810000|2021-08-05 16:26:50|7092.6|7089.8|7092.2|7089.4|7092.6|7089.8|7090.7|7087.9|422
1628180820000|2021-08-05 16:27:00|7091.6|7088.8|7092.6|7089.8|7093|7090.2|7091.2|7088.4|53
1628180830000|2021-08-05 16:27:10|7093|7090.2|7093.2|7090.4|7093.2|7090.4|7092.6|7089.8|3
1628180840000|2021-08-05 16:27:20|7093.1|7090.3|7094.1|7091.3|7094.1|7091.3|7092.2|7089.4|3
1628180850000|2021-08-05 16:27:30|7094.2|7091.4|7095|7092.2|7095.1|7092.3|7094.1|7091.3|15
1628180860000|2021-08-05 16:27:40|7095.1|7092.3|7096.2|7093.4|7096.7|7093.9|7094.1|7091.3|30
1628180870000|2021-08-05 16:27:50|7096.1|7093.3|7096.6|7093.8|7098.1|7095.3|7096.1|7093.3|71
1628180880000|2021-08-05 16:28:00|7096.2|7093.4|7096.1|7093.3|7096.6|7093.8|7096.1|7093.3|9
1628180890000|2021-08-05 16:28:10|7095.6|7092.8|7096.2|7093.4|7096.2|7093.4|7095.2|7092.4|47
1628180900000|2021-08-05 16:28:20|7096.7|7093.9|7097.2|7094.4|7097.6|7094.8|7096.7|7093.9|14
1628180910000|2021-08-05 16:28:30|7097.1|7094.3|7097.7|7094.9|7097.7|7094.9|7096.2|7093.4|70
1628180920000|2021-08-05 16:28:40|7098.1|7095.3|7098.2|7095.4|7099.1|7096.3|7097.5|7094.7|29
1628180930000|2021-08-05 16:28:50|7098.6|7095.8|7098.1|7095.3|7099.2|7096.4|7097.2|7094.4|9
1628180940000|2021-08-05 16:29:00|7098.2|7095.4|7099.2|7096.4|7099.6|7096.8|7098.2|7095.4|10
1628180950000|2021-08-05 16:29:10|7099.1|7096.3|7098.2|7095.4|7099.2|7096.4|7098.2|7095.4|6
1628180960000|2021-08-05 16:29:20|7097.6|7094.8|7097.2|7094.4|7098.2|7095.4|7097.2|7094.4|7
1628180970000|2021-08-05 16:29:30|7096.3|7093.5|7096.3|7093.5|7096.7|7093.9|7095.5|7092.7|465
1628180980000|2021-08-05 16:29:40|7096.5|7093.7|7096.5|7093.7|7097|7094.2|7096.5|7093.7|9
1628180990000|2021-08-05 16:29:50|7096.3|7093.5|7096.5|7093.7|7096.8|7094|7095.8|7093|51
1628181000000|2021-08-05 16:30:00|7096.8|7094|7097.3|7094.5|7097.8|7095|7096.5|7093.7|19
1628181010000|2021-08-05 16:30:10|7096.8|7094|7093.5|7090.7|7097.8|7095|7093.5|7090.7|237
1628181020000|2021-08-05 16:30:20|7093.8|7091|7094.5|7091.7|7095.3|7092.5|7093.8|7091|29
1628181030000|2021-08-05 16:30:30|7094.3|7091.5|7094.5|7091.7|7094.5|7091.7|7094.3|7091.5|16
1628181040000|2021-08-05 16:30:40|7094.8|7092|7093.5|7090.7|7095.2|7092.4|7092.5|7089.7|410
1628181050000|2021-08-05 16:30:50|7092.3|7089.5|7090.5|7087.7|7092.3|7089.5|7090.3|7087.5|299
1628181060000|2021-08-05 16:31:00|7090.3|7087.5|7090.5|7087.7|7091.3|7088.5|7090.3|7087.5|14
1628181070000|2021-08-05 16:31:10|7091.2|7088.4|7092.3|7089.5|7092.3|7089.5|7091.2|7088.4|18
1628181080000|2021-08-05 16:31:20|7093.2|7090.4|7093.3|7090.5|7093.3|7090.5|7092.8|7090|24
1628181090000|2021-08-05 16:31:30|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.3|7090.5|4
1628181100000|2021-08-05 16:31:40|7094.3|7091.5|7095.3|7092.5|7095.3|7092.5|7094.3|7091.5|117
1628181110000|2021-08-05 16:31:50|7094.8|7092|7095.3|7092.5|7095.5|7092.7|7094.8|7092|68
1628181120000|2021-08-05 16:32:00|7095.5|7092.7|7097.5|7094.7|7098|7095.2|7095.5|7092.7|366
1628181130000|2021-08-05 16:32:10|7097|7094.2|7095.5|7092.7|7097.2|7094.4|7095.5|7092.7|54
1628181140000|2021-08-05 16:32:20|7095.3|7092.5|7095.5|7092.7|7095.5|7092.7|7094.5|7091.7|10
1628181150000|2021-08-05 16:32:30|7095.3|7092.5|7095.2|7092.4|7095.3|7092.5|7094.5|7091.7|9
1628181160000|2021-08-05 16:32:40|7095.5|7092.7|7094.5|7091.7|7095.5|7092.7|7094.5|7091.7|3
1628181170000|2021-08-05 16:32:50|7095.5|7092.7|7095.8|7093|7095.8|7093|7095.5|7092.7|8
1628181180000|2021-08-05 16:33:00|7095.5|7092.7|7095.8|7093|7097.3|7094.5|7095.5|7092.7|458
1628181190000|2021-08-05 16:33:10|7096.2|7093.4|7096.2|7093.4|7096.2|7093.4|7095.8|7093|4
1628181200000|2021-08-05 16:33:20|7095.8|7093|7095.8|7093|7096.2|7093.4|7095.7|7092.9|8
1628181210000|2021-08-05 16:33:30|7096.2|7093.4|7098.7|7095.9|7099.1|7096.3|7096.2|7093.4|48
1628181220000|2021-08-05 16:33:40|7098.3|7095.5|7099.8|7097|7099.8|7097|7098.2|7095.4|52
1628181230000|2021-08-05 16:33:50|7100.2|7097.4|7100.2|7097.4|7100.7|7097.9|7100.2|7097.4|3
1628181240000|2021-08-05 16:34:00|7099.8|7097|7099.2|7096.4|7100.2|7097.4|7099.2|7096.4|52
1628181250000|2021-08-05 16:34:10|7099.3|7096.5|7099.7|7096.9|7099.7|7096.9|7099.2|7096.4|10
1628181260000|2021-08-05 16:34:20|7099.2|7096.4|7100.1|7097.3|7100.1|7097.3|7099.2|7096.4|11
1628181270000|2021-08-05 16:34:30|7100|7097.2|7100.7|7097.9|7100.7|7097.9|7099.2|7096.4|74
1628181280000|2021-08-05 16:34:40|7101.1|7098.3|7102.1|7099.3|7102.1|7099.3|7101.1|7098.3|7
1628181290000|2021-08-05 16:34:50|7102.2|7099.4|7103.1|7100.3|7103.1|7100.3|7102.2|7099.4|17
1628181300000|2021-08-05 16:35:00|7102.3|7099.5|7102.2|7099.4|7102.3|7099.5|7102.2|7099.4|6
1628181310000|2021-08-05 16:35:10|7103|7100.2|7104.7|7101.9|7104.7|7101.9|7103|7100.2|16
1628181320000|2021-08-05 16:35:20|7105.1|7102.3|7105.2|7102.4|7105.2|7102.4|7104.2|7101.4|51
1628181330000|2021-08-05 16:35:30|7104.5|7101.7|7104.2|7101.4|7104.5|7101.7|7103.8|7101|16
1628181340000|2021-08-05 16:35:40|7104.5|7101.7|7104.7|7101.9|7105.2|7102.4|7104.3|7101.5|14
1628181350000|2021-08-05 16:35:50|7105.1|7102.3|7105.7|7102.9|7106.1|7103.3|7105.1|7102.3|5
1628181360000|2021-08-05 16:36:00|7105.6|7102.8|7105.7|7102.9|7105.7|7102.9|7105.2|7102.4|4
1628181370000|2021-08-05 16:36:10|7105.6|7102.8|7104.3|7101.5|7105.6|7102.8|7104.3|7101.5|11
1628181380000|2021-08-05 16:36:20|7104.2|7101.4|7105.2|7102.4|7105.2|7102.4|7104.1|7101.3|10
1628181390000|2021-08-05 16:36:30|||||||||1
1628181400000|2021-08-05 16:36:40|7104.3|7101.5|7103.3|7100.5|7104.3|7101.5|7103.3|7100.5|16
1628181410000|2021-08-05 16:36:50|7103.2|7100.4|7102.7|7099.9|7103.2|7100.4|7102.2|7099.4|24
1628181420000|2021-08-05 16:37:00|7102.3|7099.5|7103.6|7100.8|7103.7|7100.9|7101.2|7098.4|34
1628181430000|2021-08-05 16:37:10|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|2
1628181440000|2021-08-05 16:37:20|7103.6|7100.8|7104.6|7101.8|7105.1|7102.3|7103.6|7100.8|21
1628181450000|2021-08-05 16:37:30|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|2
1628181460000|2021-08-05 16:37:40|7104.1|7101.3|7102.7|7099.9|7104.1|7101.3|7102.2|7099.4|80
1628181470000|2021-08-05 16:37:50|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|0
1628181480000|2021-08-05 16:38:00|7102.2|7099.4|7100.8|7098|7102.2|7099.4|7100.2|7097.4|17
1628181490000|2021-08-05 16:38:10|7100.6|7097.8|7099.8|7097|7100.6|7097.8|7099.8|7097|14
1628181500000|2021-08-05 16:38:20|7099.7|7096.9|7099.7|7096.9|7100.2|7097.4|7099.7|7096.9|2
1628181510000|2021-08-05 16:38:30|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|12
1628181520000|2021-08-05 16:38:40|7101.1|7098.3|7101.2|7098.4|7101.2|7098.4|7101.1|7098.3|2
1628181530000|2021-08-05 16:38:50|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|5
1628181540000|2021-08-05 16:39:00|7100.8|7098|7100.2|7097.4|7100.8|7098|7100.2|7097.4|1
1628181550000|2021-08-05 16:39:10|7099.8|7097|7099.3|7096.5|7099.8|7097|7099.3|7096.5|3
1628181560000|2021-08-05 16:39:20|7099.2|7096.4|7101.1|7098.3|7101.1|7098.3|7099.2|7096.4|7
1628181570000|2021-08-05 16:39:30|7101.2|7098.4|7100.3|7097.5|7101.6|7098.8|7100.3|7097.5|3
1628181580000|2021-08-05 16:39:40|7100.5|7097.7|7100.7|7097.9|7101.2|7098.4|7100.3|7097.5|18
1628181600000|2021-08-05 16:40:00|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|1
1628181610000|2021-08-05 16:40:10|7099.8|7097|7099.3|7096.5|7100.2|7097.4|7099.3|7096.5|9
1628181620000|2021-08-05 16:40:20|7099.2|7096.4|7101.7|7098.9|7101.7|7098.9|7099.2|7096.4|36
1628181630000|2021-08-05 16:40:30|7101.2|7098.4|7100.7|7097.9|7101.2|7098.4|7100.3|7097.5|5
1628181640000|2021-08-05 16:40:40|7100.3|7097.5|7100.2|7097.4|7101.2|7098.4|7100.2|7097.4|21
1628181650000|2021-08-05 16:40:50|7100.3|7097.5|7100.8|7098|7100.8|7098|7100.3|7097.5|2
1628181660000|2021-08-05 16:41:00|7100.3|7097.5|7098.2|7095.4|7100.3|7097.5|7098.2|7095.4|41
1628181670000|2021-08-05 16:41:10|7098.3|7095.5|7099.7|7096.9|7099.7|7096.9|7098.3|7095.5|17
1628181680000|2021-08-05 16:41:20|7099.8|7097|7100.8|7098|7100.8|7098|7099.3|7096.5|39
1628181690000|2021-08-05 16:41:30|7100.5|7097.7|7102.3|7099.5|7103.2|7100.4|7099.5|7096.7|43
1628181700000|2021-08-05 16:41:40|7102.5|7099.7|7102.3|7099.5|7103.2|7100.4|7102.3|7099.5|14
1628181710000|2021-08-05 16:41:50|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|7101.3|7098.5|11
1628181720000|2021-08-05 16:42:00|7103.2|7100.4|7103.7|7100.9|7103.7|7100.9|7103.2|7100.4|8
1628181730000|2021-08-05 16:42:10|7103.8|7101|7103.3|7100.5|7104.6|7101.8|7103.3|7100.5|4
1628181740000|2021-08-05 16:42:20|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|2
1628181750000|2021-08-05 16:42:30|7103.1|7100.3|7102.5|7099.7|7103.2|7100.4|7102.5|7099.7|5
1628181760000|2021-08-05 16:42:40|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|7101.8|7099|6
1628181770000|2021-08-05 16:42:50|7103.2|7100.4|7103.8|7101|7104.7|7101.9|7103.2|7100.4|19
1628181780000|2021-08-05 16:43:00|7103.3|7100.5|7103.8|7101|7103.8|7101|7103.3|7100.5|2
1628181790000|2021-08-05 16:43:10|7103.3|7100.5|7103.8|7101|7103.8|7101|7103.3|7100.5|2
1628181800000|2021-08-05 16:43:20|7103.5|7100.7|7103.2|7100.4|7103.5|7100.7|7103.2|7100.4|0
1628181810000|2021-08-05 16:43:30|7103.3|7100.5|7102.3|7099.5|7103.7|7100.9|7102.3|7099.5|6
1628181820000|2021-08-05 16:43:40|7102.2|7099.4|7103.5|7100.7|7103.5|7100.7|7102.2|7099.4|6
1628181830000|2021-08-05 16:43:50|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|1
1628181840000|2021-08-05 16:44:00|7103.3|7100.5|7102.3|7099.5|7103.3|7100.5|7102.3|7099.5|7
1628181850000|2021-08-05 16:44:10|7102.2|7099.4|7102.7|7099.9|7102.7|7099.9|7102.2|7099.4|4
1628181860000|2021-08-05 16:44:20|7102.4|7099.6|7100.8|7098|7102.4|7099.6|7100.8|7098|28
1628181870000|2021-08-05 16:44:30|7101.2|7098.4|7100.3|7097.5|7101.2|7098.4|7100.3|7097.5|4
1628181880000|2021-08-05 16:44:40|7100.2|7097.4|7097.4|7094.6|7100.2|7097.4|7097.4|7094.6|33
1628181890000|2021-08-05 16:44:50|7097.2|7094.4|7096.2|7093.4|7097.2|7094.4|7096.2|7093.4|2
1628181900000|2021-08-05 16:45:00|7096.3|7093.5|7099.2|7096.4|7099.2|7096.4|7096.3|7093.5|18
1628181910000|2021-08-05 16:45:10|7099.3|7096.5|7098.3|7095.5|7099.3|7096.5|7098.3|7095.5|10
1628181920000|2021-08-05 16:45:20|7098.8|7096|7099.8|7097|7100.2|7097.4|7098.8|7096|7
1628181930000|2021-08-05 16:45:30|7099.3|7096.5|7100.8|7098|7100.8|7098|7099.3|7096.5|2
1628181940000|2021-08-05 16:45:40|7100.3|7097.5|7098.4|7095.6|7100.3|7097.5|7097.7|7094.9|343
1628181950000|2021-08-05 16:45:50|7097.9|7095.1|7097.8|7095|7097.9|7095.1|7097.8|7095|11
1628181960000|2021-08-05 16:46:00|7098.1|7095.3|7096.9|7094.1|7098.1|7095.3|7096.8|7094|3
1628181970000|2021-08-05 16:46:10|7096.8|7094|7097.4|7094.6|7097.4|7094.6|7096.4|7093.6|3
1628181980000|2021-08-05 16:46:20|7097.3|7094.5|7097.1|7094.3|7097.3|7094.5|7096.9|7094.1|16
1628181990000|2021-08-05 16:46:30|7096.9|7094.1|7097.4|7094.6|7098.4|7095.6|7096.9|7094.1|7
1628182000000|2021-08-05 16:46:40|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|6
1628182020000|2021-08-05 16:47:00|7097.9|7095.1|7099.9|7097.1|7099.9|7097.1|7097.9|7095.1|8
1628182030000|2021-08-05 16:47:10|7100.1|7097.3|7099.4|7096.6|7100.1|7097.3|7099.4|7096.6|1
1628182040000|2021-08-05 16:47:20|7099.9|7097.1|7101.3|7098.5|7101.3|7098.5|7099.9|7097.1|20
1628182050000|2021-08-05 16:47:30|7100.9|7098.1|7100.9|7098.1|7101.3|7098.5|7100.8|7098|164
1628182060000|2021-08-05 16:47:40|7100.6|7097.8|7100.8|7098|7100.9|7098.1|7100.4|7097.6|12
1628182070000|2021-08-05 16:47:50|7100.4|7097.6|7101.3|7098.5|7101.3|7098.5|7100.4|7097.6|4
1628182080000|2021-08-05 16:48:00|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|3
1628182090000|2021-08-05 16:48:10|7101.3|7098.5|7100.4|7097.6|7101.3|7098.5|7100.4|7097.6|1
1628182100000|2021-08-05 16:48:20|7100.6|7097.8|7100.9|7098.1|7100.9|7098.1|7100.6|7097.8|7
1628182110000|2021-08-05 16:48:30|7100.8|7098|7100.3|7097.5|7100.8|7098|7099.9|7097.1|8
1628182120000|2021-08-05 16:48:40|7100.7|7097.9|7102.3|7099.5|7102.4|7099.6|7100.7|7097.9|5
1628182130000|2021-08-05 16:48:50|7101.9|7099.1|7101.4|7098.6|7101.9|7099.1|7101.4|7098.6|4
1628182140000|2021-08-05 16:49:00|7101.3|7098.5|7100.9|7098.1|7101.4|7098.6|7100.4|7097.6|13
1628182150000|2021-08-05 16:49:10|7100.8|7098|7101.4|7098.6|7101.4|7098.6|7100.8|7098|1
1628182160000|2021-08-05 16:49:20|7101.6|7098.8|7101.4|7098.6|7101.6|7098.8|7101.4|7098.6|4
1628182170000|2021-08-05 16:49:30|7102.1|7099.3|7102.4|7099.6|7102.4|7099.6|7101.4|7098.6|10
1628182180000|2021-08-05 16:49:40|7101.4|7098.6|7102.9|7100.1|7102.9|7100.1|7101.4|7098.6|29
1628182190000|2021-08-05 16:49:50|7103.4|7100.6|7104.9|7102.1|7104.9|7102.1|7103.4|7100.6|3
1628182200000|2021-08-05 16:50:00|7105.4|7102.6|7109.8|7107|7111.8|7109|7105.4|7102.6|97
1628182210000|2021-08-05 16:50:10|7111.3|7108.5|7109.8|7107|7111.3|7108.5|7109.8|7107|16
1628182220000|2021-08-05 16:50:20|7109.4|7106.6|7109.4|7106.6|7110.3|7107.5|7108.8|7106|25
1628182230000|2021-08-05 16:50:30|7109.3|7106.5|7109.3|7106.5|7109.4|7106.6|7108.9|7106.1|16
1628182240000|2021-08-05 16:50:40|7108.8|7106|7108.8|7106|7108.8|7106|7108.8|7106|16
1628182250000|2021-08-05 16:50:50|7108.4|7105.6|7110.4|7107.6|7110.8|7108|7108.4|7105.6|1
1628182260000|2021-08-05 16:51:00|7110.1|7107.3|7109.4|7106.6|7110.1|7107.3|7109.4|7106.6|9
1628182270000|2021-08-05 16:51:10|7109.6|7106.8|7110.3|7107.5|7110.3|7107.5|7109.6|7106.8|13
1628182280000|2021-08-05 16:51:20|7109.2|7106.4|7109.7|7106.9|7109.7|7106.9|7107.9|7105.1|26
1628182290000|2021-08-05 16:51:30|7109.3|7106.5|7109.2|7106.4|7109.3|7106.5|7109.2|7106.4|3
1628182300000|2021-08-05 16:51:40|7109.4|7106.6|7109.8|7107|7109.8|7107|7109.4|7106.6|1
1628182310000|2021-08-05 16:51:50|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7109.8|7107|2
1628182320000|2021-08-05 16:52:00|7109.4|7106.6|7107.8|7105|7109.4|7106.6|7106.3|7103.5|48
1628182330000|2021-08-05 16:52:10|7108.2|7105.4|7109.2|7106.4|7109.2|7106.4|7108.2|7105.4|34
1628182340000|2021-08-05 16:52:20|7108.8|7106|7109.1|7106.3|7109.2|7106.4|7108.7|7105.9|19
1628182350000|2021-08-05 16:52:30|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7108.8|7106|22
1628182360000|2021-08-05 16:52:40|7109.3|7106.5|7109.2|7106.4|7109.3|7106.5|7108.4|7105.6|71
1628182370000|2021-08-05 16:52:50|||||||||14
1628182380000|2021-08-05 16:53:00|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|7107.4|7104.6|29
1628182390000|2021-08-05 16:53:10|7108.3|7105.5|7108.3|7105.5|7108.3|7105.5|7108.3|7105.5|0
1628182400000|2021-08-05 16:53:20|7107.8|7105|7106.8|7104|7107.8|7105|7106.8|7104|8
1628182410000|2021-08-05 16:53:30|7106.4|7103.6|7106.3|7103.5|7106.7|7103.9|7106.2|7103.4|3
1628182420000|2021-08-05 16:53:40|7106.8|7104|7106.8|7104|7106.8|7104|7106.8|7104|10
1628182430000|2021-08-05 16:53:50|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|0
1628182440000|2021-08-05 16:54:00|7107.3|7104.5|7106.8|7104|7107.3|7104.5|7105.3|7102.5|23
1628182450000|2021-08-05 16:54:10|7106.3|7103.5|7106.8|7104|7107.3|7104.5|7106.3|7103.5|50
1628182460000|2021-08-05 16:54:20|7107.3|7104.5|7106.8|7104|7107.3|7104.5|7106.4|7103.6|9
1628182470000|2021-08-05 16:54:30|7107.3|7104.5|7107.4|7104.6|7107.4|7104.6|7107.3|7104.5|1
1628182480000|2021-08-05 16:54:40|7107.3|7104.5|7105.4|7102.6|7107.3|7104.5|7105.4|7102.6|5
1628182490000|2021-08-05 16:54:50|7106.4|7103.6|7106.4|7103.6|7106.8|7104|7106.4|7103.6|12
1628182500000|2021-08-05 16:55:00|7106.8|7104|7106.4|7103.6|7106.9|7104.1|7106.4|7103.6|1
1628182510000|2021-08-05 16:55:10|7106.3|7103.5|7106.2|7103.4|7106.3|7103.5|7105.4|7102.6|12
1628182520000|2021-08-05 16:55:20|7106.4|7103.6|7107.3|7104.5|7107.3|7104.5|7106.4|7103.6|14
1628182530000|2021-08-05 16:55:30|||||||||1
1628182540000|2021-08-05 16:55:40|||||||||2
1628182550000|2021-08-05 16:55:50|7107.8|7105|7107.3|7104.5|7107.8|7105|7107.3|7104.5|5
1628182560000|2021-08-05 16:56:00|7106.4|7103.6|7106.8|7104|7107.2|7104.4|7106.4|7103.6|18
1628182570000|2021-08-05 16:56:10|7106.3|7103.5|7106.4|7103.6|7106.4|7103.6|7105.4|7102.6|37
1628182580000|2021-08-05 16:56:20|7106.3|7103.5|7105.4|7102.6|7106.3|7103.5|7105.4|7102.6|4
1628182590000|2021-08-05 16:56:30|7105.1|7102.3|7104.6|7101.8|7105.4|7102.6|7104.6|7101.8|47
1628182600000|2021-08-05 16:56:40|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|14
1628182610000|2021-08-05 16:56:50|7105.3|7102.5|7102.4|7099.6|7105.4|7102.6|7102.4|7099.6|23
1628182620000|2021-08-05 16:57:00|7102.3|7099.5|7103.4|7100.6|7103.4|7100.6|7102.3|7099.5|23
1628182630000|2021-08-05 16:57:10|7104.3|7101.5|7103.4|7100.6|7104.8|7102|7103.4|7100.6|7
1628182640000|2021-08-05 16:57:20|7103.6|7100.8|7102.8|7100|7103.6|7100.8|7102.8|7100|8
1628182650000|2021-08-05 16:57:30|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|29
1628182660000|2021-08-05 16:57:40|7102.9|7100.1|7100.9|7098.1|7102.9|7100.1|7100.9|7098.1|34
1628182670000|2021-08-05 16:57:50|7100.4|7097.6|7101.8|7099|7102.4|7099.6|7100.4|7097.6|9
1628182680000|2021-08-05 16:58:00|7101.4|7098.6|7102.3|7099.5|7102.3|7099.5|7101.4|7098.6|7
1628182690000|2021-08-05 16:58:10|7101.9|7099.1|7102.3|7099.5|7102.3|7099.5|7101.9|7099.1|1
1628182700000|2021-08-05 16:58:20|7102.7|7099.9|7102.8|7100|7103.3|7100.5|7102.7|7099.9|11
1628182710000|2021-08-05 16:58:30|7102.4|7099.6|7102.3|7099.5|7102.4|7099.6|7102.3|7099.5|2
1628182720000|2021-08-05 16:58:40|7101.6|7098.8|7102.4|7099.6|7102.4|7099.6|7101.6|7098.8|15
1628182730000|2021-08-05 16:58:50|7103.3|7100.5|7103.4|7100.6|7103.4|7100.6|7102.9|7100.1|30
1628182740000|2021-08-05 16:59:00|7104.2|7101.4|7103.4|7100.6|7104.4|7101.6|7102.9|7100.1|19
1628182750000|2021-08-05 16:59:10|7104.2|7101.4|7103.4|7100.6|7104.2|7101.4|7103.4|7100.6|10
1628182760000|2021-08-05 16:59:20|7103.1|7100.3|7103.4|7100.6|7103.4|7100.6|7103.1|7100.3|0
1628182770000|2021-08-05 16:59:30|7103.1|7100.3|7102.9|7100.1|7103.4|7100.6|7102.9|7100.1|0
1628182780000|2021-08-05 16:59:40|7103.4|7100.6|7102.9|7100.1|7103.6|7100.8|7102.9|7100.1|1
1628182790000|2021-08-05 16:59:50|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7101.6|7098.8|2
1628182800000|2021-08-05 17:00:00|7103.2|7100.4|7105.7|7102.9|7106.2|7103.4|7103.2|7100.4|475
1628182810000|2021-08-05 17:00:10|7105.4|7102.6|7106.2|7103.4|7106.2|7103.4|7105.3|7102.5|1
1628182820000|2021-08-05 17:00:20|7106.3|7103.5|7109.3|7106.5|7110.7|7107.9|7106.3|7103.5|171
1628182830000|2021-08-05 17:00:30|7109.2|7106.4|7111.2|7108.4|7111.3|7108.5|7109.2|7106.4|78
1628182840000|2021-08-05 17:00:40|7111.3|7108.5|7113.1|7110.3|7113.2|7110.4|7110.8|7108|27
1628182850000|2021-08-05 17:00:50|7112.8|7110|7113.3|7110.5|7113.3|7110.5|7112.3|7109.5|36
1628182860000|2021-08-05 17:01:00|7113.7|7110.9|7112.3|7109.5|7113.8|7111|7112.3|7109.5|13
1628182870000|2021-08-05 17:01:10|7112.2|7109.4|7112.3|7109.5|7112.3|7109.5|7111.8|7109|3
1628182880000|2021-08-05 17:01:20|7112.7|7109.9|7115.2|7112.4|7115.2|7112.4|7112.7|7109.9|16
1628182890000|2021-08-05 17:01:30|7115.3|7112.5|7116.1|7113.3|7116.2|7113.4|7115.3|7112.5|5
1628182900000|2021-08-05 17:01:40|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|5
1628182910000|2021-08-05 17:01:50|7116.3|7113.5|7117.2|7114.4|7118.6|7115.8|7116.3|7113.5|43
1628182920000|2021-08-05 17:02:00|7116.8|7114|7117.1|7114.3|7117.1|7114.3|7116.7|7113.9|13
1628182930000|2021-08-05 17:02:10|7116.7|7113.9|7116.2|7113.4|7116.7|7113.9|7116.2|7113.4|7
1628182950000|2021-08-05 17:02:30|7116.7|7113.9|7117.2|7114.4|7117.2|7114.4|7116.7|7113.9|8
1628182960000|2021-08-05 17:02:40|7116.8|7114|7116.3|7113.5|7117.2|7114.4|7116.3|7113.5|6
1628182970000|2021-08-05 17:02:50|7116.2|7113.4|7114.2|7111.4|7116.2|7113.4|7114.2|7111.4|28
1628182980000|2021-08-05 17:03:00|7114.9|7112.1|7114.2|7111.4|7115.6|7112.8|7114.2|7111.4|8
1628182990000|2021-08-05 17:03:10|7113.3|7110.5|7113.3|7110.5|7113.3|7110.5|7112.3|7109.5|35
1628183000000|2021-08-05 17:03:20|7114.1|7111.3|7115.7|7112.9|7115.7|7112.9|7114.1|7111.3|20
1628183010000|2021-08-05 17:03:30|7115.8|7113|7115.8|7113|7115.8|7113|7115.8|7113|0
1628183020000|2021-08-05 17:03:40|7116.2|7113.4|7117.3|7114.5|7117.3|7114.5|7116.2|7113.4|18
1628183030000|2021-08-05 17:03:50|7117.7|7114.9|7118.2|7115.4|7118.2|7115.4|7117.4|7114.6|6
1628183040000|2021-08-05 17:04:00|7119.1|7116.3|7119.3|7116.5|7120.1|7117.3|7118.9|7116.1|41
1628183050000|2021-08-05 17:04:10|7118.2|7115.4|7118.2|7115.4|7118.3|7115.5|7118.2|7115.4|6
1628183060000|2021-08-05 17:04:20|7117.8|7115|7117.8|7115|7118.2|7115.4|7117.8|7115|5
1628183070000|2021-08-05 17:04:30|7117.6|7114.8|7116.3|7113.5|7117.6|7114.8|7116.3|7113.5|4
1628183080000|2021-08-05 17:04:40|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|0
1628183090000|2021-08-05 17:04:50|7117.1|7114.3|7117.2|7114.4|7117.8|7115|7117.1|7114.3|12
1628183100000|2021-08-05 17:05:00|7116.8|7114|7116.2|7113.4|7116.8|7114|7116.2|7113.4|2
1628183110000|2021-08-05 17:05:10|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|0
1628183120000|2021-08-05 17:05:20|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7115.3|7112.5|9
1628183130000|2021-08-05 17:05:30|7116.4|7113.6|7117.8|7115|7118.2|7115.4|7116.4|7113.6|13
1628183150000|2021-08-05 17:05:50|7117.4|7114.6|7118.2|7115.4|7118.2|7115.4|7117.3|7114.5|2
1628183160000|2021-08-05 17:06:00|7118.1|7115.3|7117.3|7114.5|7118.1|7115.3|7117.3|7114.5|2
1628183170000|2021-08-05 17:06:10|7117.2|7114.4|7116.3|7113.5|7117.2|7114.4|7116.3|7113.5|1
1628183180000|2021-08-05 17:06:20|7116.2|7113.4|7115.4|7112.6|7116.2|7113.4|7115.3|7112.5|44
1628183190000|2021-08-05 17:06:30|7115.3|7112.5|7116.2|7113.4|7117.2|7114.4|7115.3|7112.5|11
1628183200000|2021-08-05 17:06:40|7115.8|7113|7114.8|7112|7115.8|7113|7114.8|7112|34
1628183210000|2021-08-05 17:06:50|7115.2|7112.4|7114.2|7111.4|7115.3|7112.5|7114.2|7111.4|8
1628183220000|2021-08-05 17:07:00|7113.8|7111|7114.2|7111.4|7114.2|7111.4|7113.8|7111|12
1628183230000|2021-08-05 17:07:10|7113.8|7111|7113.7|7110.9|7113.8|7111|7112.8|7110|5
1628183240000|2021-08-05 17:07:20|7114.2|7111.4|7115.2|7112.4|7115.8|7113|7114.2|7111.4|50
1628183250000|2021-08-05 17:07:30|7114.8|7112|7115.8|7113|7116.2|7113.4|7114.3|7111.5|16
1628183260000|2021-08-05 17:07:40|7115.3|7112.5|7115.7|7112.9|7116.6|7113.8|7115.3|7112.5|164
1628183270000|2021-08-05 17:07:50|7115.4|7112.6|7116.2|7113.4|7116.6|7113.8|7115.3|7112.5|20
1628183280000|2021-08-05 17:08:00|7116.6|7113.8|7116.2|7113.4|7116.7|7113.9|7116.2|7113.4|7
1628183290000|2021-08-05 17:08:10|7116.9|7114.1|7117.1|7114.3|7117.1|7114.3|7116.2|7113.4|13
1628183300000|2021-08-05 17:08:20|7117.2|7114.4|7118.7|7115.9|7118.7|7115.9|7117.2|7114.4|6
1628183310000|2021-08-05 17:08:30|7118.3|7115.5|7119.2|7116.4|7119.2|7116.4|7118.2|7115.4|9
1628183320000|2021-08-05 17:08:40|7119.7|7116.9|7119.2|7116.4|7119.7|7116.9|7118.7|7115.9|4
1628183330000|2021-08-05 17:08:50|7118.8|7116|7119.2|7116.4|7119.2|7116.4|7118.7|7115.9|1
1628183340000|2021-08-05 17:09:00|7118.8|7116|7118.2|7115.4|7118.8|7116|7118.2|7115.4|4
1628183350000|2021-08-05 17:09:10|7118.8|7116|7120.1|7117.3|7120.1|7117.3|7118.7|7115.9|78
1628183360000|2021-08-05 17:09:20|7120.3|7117.5|7120.6|7117.8|7121.1|7118.3|7120.3|7117.5|15
1628183380000|2021-08-05 17:09:40|7120.9|7118.1|7123.6|7120.8|7124.1|7121.3|7120.9|7118.1|26
1628183390000|2021-08-05 17:09:50|7123.1|7120.3|7122.2|7119.4|7123.1|7120.3|7122.2|7119.4|2
1628183400000|2021-08-05 17:10:00|7122.1|7119.3|7122.2|7119.4|7122.2|7119.4|7121.2|7118.4|20
1628183410000|2021-08-05 17:10:10|7122.1|7119.3|7123.6|7120.8|7124.1|7121.3|7121.7|7118.9|16
1628183420000|2021-08-05 17:10:20|7124.1|7121.3|7123.2|7120.4|7124.1|7121.3|7123.2|7120.4|6
1628183430000|2021-08-05 17:10:30|7122.7|7119.9|7122.9|7120.1|7122.9|7120.1|7122.7|7119.9|10
1628183440000|2021-08-05 17:10:40|7123.1|7120.3|7123.7|7120.9|7124.3|7121.5|7123.1|7120.3|72
1628183450000|2021-08-05 17:10:50|7123.2|7120.4|7122.3|7119.5|7123.2|7120.4|7122.3|7119.5|17
1628183460000|2021-08-05 17:11:00|7122.2|7119.4|7121.2|7118.4|7122.2|7119.4|7120.8|7118|42
1628183470000|2021-08-05 17:11:10|||||||||2
1628183480000|2021-08-05 17:11:20|7120.7|7117.9|7121.6|7118.8|7121.6|7118.8|7120.7|7117.9|8
1628183490000|2021-08-05 17:11:30|7121.8|7119|7121.8|7119|7121.8|7119|7121.8|7119|0
1628183500000|2021-08-05 17:11:40|7121.3|7118.5|7121.7|7118.9|7121.7|7118.9|7121.2|7118.4|2
1628183510000|2021-08-05 17:11:50|7121.6|7118.8|7120.2|7117.4|7121.6|7118.8|7120.2|7117.4|9
1628183520000|2021-08-05 17:12:00|7120.3|7117.5|7121.7|7118.9|7122.2|7119.4|7120.2|7117.4|24
1628183530000|2021-08-05 17:12:10|7121.3|7118.5|7121.7|7118.9|7121.7|7118.9|7121.2|7118.4|8
1628183540000|2021-08-05 17:12:20|7121.4|7118.6|7121.2|7118.4|7121.8|7119|7121.2|7118.4|1
1628183550000|2021-08-05 17:12:30|7120.8|7118|7120.8|7118|7121.2|7118.4|7120.4|7117.6|6
1628183560000|2021-08-05 17:12:40|7120.3|7117.5|7122.7|7119.9|7122.7|7119.9|7120.3|7117.5|16
1628183570000|2021-08-05 17:12:50|7123.1|7120.3|7123.2|7120.4|7123.2|7120.4|7123.1|7120.3|6
1628183580000|2021-08-05 17:13:00|7122.8|7120|7121.3|7118.5|7122.8|7120|7121.3|7118.5|6
1628183590000|2021-08-05 17:13:10|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|1
1628183600000|2021-08-05 17:13:20|7120.8|7118|7120.8|7118|7121.2|7118.4|7120.8|7118|2
1628183620000|2021-08-05 17:13:40|||||||||7
1628183630000|2021-08-05 17:13:50|7120.3|7117.5|7121.2|7118.4|7121.2|7118.4|7120.2|7117.4|12
1628183640000|2021-08-05 17:14:00|7122.2|7119.4|7123.3|7120.5|7123.7|7120.9|7122.2|7119.4|19
1628183650000|2021-08-05 17:14:10|7123.7|7120.9|7123.2|7120.4|7123.7|7120.9|7123.2|7120.4|0
1628183660000|2021-08-05 17:14:20|7123.7|7120.9|7123.8|7121|7124.3|7121.5|7123.2|7120.4|20
1628183670000|2021-08-05 17:14:30|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7123.8|7121|1
1628183680000|2021-08-05 17:14:40|7123.8|7121|7124.2|7121.4|7124.2|7121.4|7123.7|7120.9|11
1628183690000|2021-08-05 17:14:50|7123.7|7120.9|7125.1|7122.3|7125.1|7122.3|7123.3|7120.5|12
1628183700000|2021-08-05 17:15:00|7125.2|7122.4|7127.2|7124.4|7129.1|7126.3|7125.2|7122.4|412
1628183710000|2021-08-05 17:15:10|7126.9|7124.1|7126.6|7123.8|7126.9|7124.1|7126.6|7123.8|6
1628183720000|2021-08-05 17:15:20|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|14
1628183730000|2021-08-05 17:15:30|||||||||12
1628183740000|2021-08-05 17:15:40|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|3
1628183750000|2021-08-05 17:15:50|7127.1|7124.3|7127.4|7124.6|7127.6|7124.8|7127.1|7124.3|21
1628183760000|2021-08-05 17:16:00|7127.6|7124.8|7127.7|7124.9|7129.2|7126.4|7127.1|7124.3|129
1628183770000|2021-08-05 17:16:10|7128.1|7125.3|7126.2|7123.4|7128.2|7125.4|7125.8|7123|29
1628183780000|2021-08-05 17:16:20|7125.7|7122.9|7125.7|7122.9|7127.1|7124.3|7125.7|7122.9|16
1628183790000|2021-08-05 17:16:30|7126.1|7123.3|7126.2|7123.4|7126.2|7123.4|7126.1|7123.3|2
1628183800000|2021-08-05 17:16:40|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|0
1628183810000|2021-08-05 17:16:50|7125.5|7122.7|7125.2|7122.4|7125.5|7122.7|7125.2|7122.4|2
1628183820000|2021-08-05 17:17:00|7124.3|7121.5|7124.3|7121.5|7125.2|7122.4|7124.2|7121.4|21
1628183830000|2021-08-05 17:17:10|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|3
1628183840000|2021-08-05 17:17:20|7125.7|7122.9|7124.8|7122|7126|7123.2|7124.8|7122|16
1628183850000|2021-08-05 17:17:30|7124.7|7121.9|7123.7|7120.9|7124.7|7121.9|7123.7|7120.9|25
1628183860000|2021-08-05 17:17:40|7124|7121.2|7124.2|7121.4|7124.5|7121.7|7123.8|7121|1
1628183870000|2021-08-05 17:17:50|7123.8|7121|7123.7|7120.9|7123.8|7121|7123.3|7120.5|1
1628183880000|2021-08-05 17:18:00|7123.8|7121|7122.2|7119.4|7123.8|7121|7121.7|7118.9|0
1628183900000|2021-08-05 17:18:20|7122.8|7120|7123.2|7120.4|7123.2|7120.4|7122.8|7120|7
1628183910000|2021-08-05 17:18:30|7122.8|7120|7122.2|7119.4|7122.8|7120|7121.4|7118.6|11
1628183920000|2021-08-05 17:18:40|7121.8|7119|7122.7|7119.9|7122.7|7119.9|7121.8|7119|2
1628183930000|2021-08-05 17:18:50|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|1
1628183940000|2021-08-05 17:19:00|7121.8|7119|7121.2|7118.4|7121.8|7119|7121.2|7118.4|1
1628183950000|2021-08-05 17:19:10|7122.2|7119.4|7122.7|7119.9|7122.7|7119.9|7121.3|7118.5|14
1628183960000|2021-08-05 17:19:20|7123|7120.2|7123.7|7120.9|7123.9|7121.1|7122.3|7119.5|31
1628183970000|2021-08-05 17:19:30|7123.5|7120.7|7122.2|7119.4|7123.5|7120.7|7122.2|7119.4|7
1628183980000|2021-08-05 17:19:40|7121.7|7118.9|7121.3|7118.5|7121.7|7118.9|7121.3|7118.5|1
1628183990000|2021-08-05 17:19:50|7121.2|7118.4|7120.7|7117.9|7121.2|7118.4|7120.3|7117.5|52
1628184000000|2021-08-05 17:20:00|7120.8|7118|7120.2|7117.4|7121.5|7118.7|7119.8|7117|36
1628184010000|2021-08-05 17:20:10|7120.3|7117.5|7120.7|7117.9|7121|7118.2|7120.2|7117.4|6
1628184020000|2021-08-05 17:20:20|7120.2|7117.4|7120.7|7117.9|7121|7118.2|7120.2|7117.4|26
1628184030000|2021-08-05 17:20:30|7120.5|7117.7|7119.3|7116.5|7120.5|7117.7|7119.3|7116.5|7
1628184040000|2021-08-05 17:20:40|7119.2|7116.4|7119.7|7116.9|7119.7|7116.9|7118.8|7116|17
1628184050000|2021-08-05 17:20:50|7119.8|7117|7119.8|7117|7119.8|7117|7119.8|7117|12
1628184060000|2021-08-05 17:21:00|7120.2|7117.4|7120.8|7118|7121.2|7118.4|7120.2|7117.4|7
1628184080000|2021-08-05 17:21:20|7121.2|7118.4|7121.4|7118.6|7121.8|7119|7121.2|7118.4|13
1628184090000|2021-08-05 17:21:30|7121.3|7118.5|7120.8|7118|7121.3|7118.5|7120.8|7118|6
1628184100000|2021-08-05 17:21:40|7121.2|7118.4|7121.7|7118.9|7121.7|7118.9|7121.2|7118.4|1
1628184110000|2021-08-05 17:21:50|7122.2|7119.4|7121.8|7119|7122.2|7119.4|7121.8|7119|1
1628184120000|2021-08-05 17:22:00|7121.4|7118.6|7120.3|7117.5|7121.4|7118.6|7120.3|7117.5|2
1628184130000|2021-08-05 17:22:10|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|0
1628184140000|2021-08-05 17:22:20|7119.7|7116.9|7119.3|7116.5|7119.7|7116.9|7119.3|7116.5|1
1628184150000|2021-08-05 17:22:30|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|8
1628184170000|2021-08-05 17:22:50|||||||||3
1628184180000|2021-08-05 17:23:00|7121.5|7118.7|7121.8|7119|7122.2|7119.4|7121.5|7118.7|13
1628184190000|2021-08-05 17:23:10|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|12
1628184200000|2021-08-05 17:23:20|7121.8|7119|7122.2|7119.4|7122.7|7119.9|7121.8|7119|10
1628184210000|2021-08-05 17:23:30|7122.7|7119.9|7122.2|7119.4|7122.7|7119.9|7122.2|7119.4|0
1628184220000|2021-08-05 17:23:40|||||||||2
1628184230000|2021-08-05 17:23:50|7121.8|7119|7121.2|7118.4|7122.2|7119.4|7121.2|7118.4|4
1628184240000|2021-08-05 17:24:00|7120.4|7117.6|7120.3|7117.5|7120.4|7117.6|7120.2|7117.4|7
1628184250000|2021-08-05 17:24:10|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7119.7|7116.9|6
1628184260000|2021-08-05 17:24:20|7120|7117.2|7119.8|7117|7120.2|7117.4|7119.8|7117|3
1628184270000|2021-08-05 17:24:30|7119.7|7116.9|7119.8|7117|7119.8|7117|7119.3|7116.5|3
1628184280000|2021-08-05 17:24:40|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|1
1628184290000|2021-08-05 17:24:50|7121|7118.2|7120.7|7117.9|7121|7118.2|7120.3|7117.5|20
1628184300000|2021-08-05 17:25:00|7120.3|7117.5|7120.3|7117.5|7120.7|7117.9|7120.3|7117.5|5
1628184310000|2021-08-05 17:25:10|7121.7|7118.9|7121.8|7119|7122.2|7119.4|7121.7|7118.9|44
1628184320000|2021-08-05 17:25:20|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|0
1628184330000|2021-08-05 17:25:30|7121.2|7118.4|7119.8|7117|7121.2|7118.4|7119.4|7116.6|11
1628184340000|2021-08-05 17:25:40|7119.3|7116.5|7119.3|7116.5|7119.8|7117|7119.3|7116.5|11
1628184350000|2021-08-05 17:25:50|7120|7117.2|7120.2|7117.4|7120.2|7117.4|7120|7117.2|2
1628184370000|2021-08-05 17:26:10|7119.3|7116.5|7119.2|7116.4|7119.3|7116.5|7119.2|7116.4|13
1628184380000|2021-08-05 17:26:20|7119.3|7116.5|7119.2|7116.4|7119.3|7116.5|7118.8|7116|2
1628184390000|2021-08-05 17:26:30|7118.8|7116|7118.3|7115.5|7118.8|7116|7118.3|7115.5|5
1628184400000|2021-08-05 17:26:40|7118.2|7115.4|7117.3|7114.5|7118.2|7115.4|7117.3|7114.5|8
1628184410000|2021-08-05 17:26:50|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7116.3|7113.5|18
1628184420000|2021-08-05 17:27:00|7116.3|7113.5|7117.2|7114.4|7117.2|7114.4|7116.3|7113.5|10
1628184430000|2021-08-05 17:27:10|7116.8|7114|7116.3|7113.5|7117.2|7114.4|7116.3|7113.5|7
1628184440000|2021-08-05 17:27:20|7115.5|7112.7|7114.4|7111.6|7115.5|7112.7|7114.4|7111.6|37
1628184450000|2021-08-05 17:27:30|7114.3|7111.5|7112.2|7109.4|7114.3|7111.5|7112.2|7109.4|21
1628184460000|2021-08-05 17:27:40|7111.8|7109|7111.8|7109|7112.2|7109.4|7111.3|7108.5|7
1628184470000|2021-08-05 17:27:50|7112.2|7109.4|7112.2|7109.4|7113|7110.2|7110.7|7107.9|336
1628184480000|2021-08-05 17:28:00|7111.8|7109|7112.8|7110|7113.3|7110.5|7111.3|7108.5|40
1628184490000|2021-08-05 17:28:10|7113.3|7110.5|7113.4|7110.6|7113.8|7111|7112.9|7110.1|246
1628184500000|2021-08-05 17:28:20|7114.8|7112|7113.4|7110.6|7114.8|7112|7113.4|7110.6|31
1628184510000|2021-08-05 17:28:30|7114.4|7111.6|7116.3|7113.5|7116.3|7113.5|7114.4|7111.6|8
1628184520000|2021-08-05 17:28:40|7116.4|7113.6|7117.3|7114.5|7117.3|7114.5|7116.4|7113.6|6
1628184530000|2021-08-05 17:28:50|7117.8|7115|7116.4|7113.6|7117.8|7115|7116.4|7113.6|6
1628184540000|2021-08-05 17:29:00|7116|7113.2|7115.4|7112.6|7116|7113.2|7115.4|7112.6|6
1628184550000|2021-08-05 17:29:10|||||||||1
1628184560000|2021-08-05 17:29:20|7115.5|7112.7|7115.4|7112.6|7116.8|7114|7115.4|7112.6|29
1628184570000|2021-08-05 17:29:30|7115.6|7112.8|7116|7113.2|7116|7113.2|7115.6|7112.8|26
1628184580000|2021-08-05 17:29:40|7115.4|7112.6|7114.9|7112.1|7115.4|7112.6|7114.9|7112.1|0
1628184590000|2021-08-05 17:29:50|7115.4|7112.6|7114.9|7112.1|7115.4|7112.6|7114.9|7112.1|0
1628184600000|2021-08-05 17:30:00|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|8
1628184610000|2021-08-05 17:30:10|7115|7112.2|7114.5|7111.7|7115.4|7112.6|7114.5|7111.7|8
1628184620000|2021-08-05 17:30:20|7114.4|7111.6|7113.4|7110.6|7114.4|7111.6|7113|7110.2|5
1628184630000|2021-08-05 17:30:30|7113|7110.2|7113.4|7110.6|7113.4|7110.6|7113|7110.2|1
1628184640000|2021-08-05 17:30:40|||||||||10
1628184650000|2021-08-05 17:30:50|7113.5|7110.7|7115.4|7112.6|7115.4|7112.6|7113.5|7110.7|17
1628184660000|2021-08-05 17:31:00|7115|7112.2|7114|7111.2|7116|7113.2|7114|7111.2|18
1628184670000|2021-08-05 17:31:10|7113.5|7110.7|7113.4|7110.6|7113.5|7110.7|7113.4|7110.6|0
1628184680000|2021-08-05 17:31:20|7113.3|7110.5|7112|7109.2|7113.3|7110.5|7112|7109.2|20
1628184690000|2021-08-05 17:31:30|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|0
1628184700000|2021-08-05 17:31:40|7110.5|7107.7|7109.9|7107.1|7110.5|7107.7|7109.6|7106.8|9
1628184710000|2021-08-05 17:31:50|7110|7107.2|7110|7107.2|7110.4|7107.6|7110|7107.2|4
1628184720000|2021-08-05 17:32:00|7109.6|7106.8|7110.4|7107.6|7110.4|7107.6|7109.5|7106.7|6
1628184730000|2021-08-05 17:32:10|7110.5|7107.7|7110|7107.2|7110.5|7107.7|7110|7107.2|8
1628184740000|2021-08-05 17:32:20|7109.6|7106.8|7110|7107.2|7110|7107.2|7109.5|7106.7|3
1628184760000|2021-08-05 17:32:40|7109.9|7107.1|7110|7107.2|7110.4|7107.6|7109.5|7106.7|19
1628184770000|2021-08-05 17:32:50|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7109.5|7106.7|20
1628184780000|2021-08-05 17:33:00|7110|7107.2|7110.4|7107.6|7110.4|7107.6|7110|7107.2|111
1628184790000|2021-08-05 17:33:10|7110|7107.2|7110.4|7107.6|7110.4|7107.6|7109.5|7106.7|11
1628184800000|2021-08-05 17:33:20|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|32
1628184820000|2021-08-05 17:33:40|7108.6|7105.8|7108.5|7105.7|7108.6|7105.8|7108.5|7105.7|15
1628184830000|2021-08-05 17:33:50|7109.5|7106.7|7111.3|7108.5|7111.3|7108.5|7109.5|7106.7|27
1628184840000|2021-08-05 17:34:00|7110.5|7107.7|7111.4|7108.6|7111.4|7108.6|7110.5|7107.7|5
1628184850000|2021-08-05 17:34:10|7111.5|7108.7|7111.5|7108.7|7112.4|7109.6|7111.5|7108.7|17
1628184860000|2021-08-05 17:34:20|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|7111|7108.2|4
1628184870000|2021-08-05 17:34:30|7111.5|7108.7|7112.4|7109.6|7112.4|7109.6|7111|7108.2|5
1628184880000|2021-08-05 17:34:40|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|0
1628184890000|2021-08-05 17:34:50|7111.5|7108.7|7110.5|7107.7|7111.5|7108.7|7110.4|7107.6|110
1628184900000|2021-08-05 17:35:00|7110.8|7108|7112|7109.2|7112|7109.2|7110.8|7108|8
1628184910000|2021-08-05 17:35:10|7111.6|7108.8|7110.5|7107.7|7111.6|7108.8|7110.5|7107.7|10
1628184920000|2021-08-05 17:35:20|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|5
1628184930000|2021-08-05 17:35:30|7110|7107.2|7108.5|7105.7|7110|7107.2|7108.5|7105.7|5
1628184940000|2021-08-05 17:35:40|7108.4|7105.6|7108.5|7105.7|7108.5|7105.7|7107.5|7104.7|10
1628184950000|2021-08-05 17:35:50|7108.1|7105.3|7107.5|7104.7|7108.1|7105.3|7107.5|7104.7|2
1628184960000|2021-08-05 17:36:00|7107.9|7105.1|7108|7105.2|7108|7105.2|7107.9|7105.1|17
1628184970000|2021-08-05 17:36:10|7107.6|7104.8|7109|7106.2|7109|7106.2|7107.5|7104.7|164
1628184980000|2021-08-05 17:36:20|7109.4|7106.6|7109|7106.2|7109.4|7106.6|7109|7106.2|0
1628184990000|2021-08-05 17:36:30|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|1
1628185000000|2021-08-05 17:36:40|||||||||3
1628185020000|2021-08-05 17:37:00|7108.6|7105.8|7109|7106.2|7109.4|7106.6|7108.6|7105.8|2
1628185030000|2021-08-05 17:37:10|7109.4|7106.6|7109|7106.2|7109.5|7106.7|7109|7106.2|4
1628185050000|2021-08-05 17:37:30|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7
1628185060000|2021-08-05 17:37:40|||||||||3
1628185070000|2021-08-05 17:37:50|7108.4|7105.6|7108.6|7105.8|7108.6|7105.8|7108.4|7105.6|211
1628185080000|2021-08-05 17:38:00|7108.8|7106|7108.9|7106.1|7109.5|7106.7|7108.5|7105.7|29
1628185090000|2021-08-05 17:38:10|7109.5|7106.7|7110|7107.2|7110.4|7107.6|7109.5|7106.7|21
1628185100000|2021-08-05 17:38:20|7109.6|7106.8|7109.6|7106.8|7110|7107.2|7109.5|7106.7|1
1628185110000|2021-08-05 17:38:30|7109.1|7106.3|7109|7106.2|7109.5|7106.7|7109|7106.2|7
1628185120000|2021-08-05 17:38:40|7108.5|7105.7|7108.5|7105.7|7108.9|7106.1|7108.5|7105.7|3
1628185130000|2021-08-05 17:38:50|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|40
1628185140000|2021-08-05 17:39:00|7107.5|7104.7|7107.5|7104.7|7107.9|7105.1|7106.1|7103.3|25
1628185150000|2021-08-05 17:39:10|7107.1|7104.3|7107.4|7104.6|7107.5|7104.7|7107|7104.2|20
1628185160000|2021-08-05 17:39:20|7107.5|7104.7|7107.5|7104.7|7107.5|7104.7|7106.6|7103.8|178
1628185170000|2021-08-05 17:39:30|7108.3|7105.5|7108.4|7105.6|7108.4|7105.6|7108.3|7105.5|4
1628185180000|2021-08-05 17:39:40|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|3
1628185190000|2021-08-05 17:39:50|7108.1|7105.3|7108.1|7105.3|7108.5|7105.7|7108.1|7105.3|7
1628185200000|2021-08-05 17:40:00|7108.5|7105.7|7109.6|7106.8|7109.6|7106.8|7108.5|7105.7|6
1628185210000|2021-08-05 17:40:10|7110.5|7107.7|7110|7107.2|7111.1|7108.3|7109.5|7106.7|21
1628185220000|2021-08-05 17:40:20|7110.4|7107.6|7110.1|7107.3|7110.4|7107.6|7110.1|7107.3|1
1628185230000|2021-08-05 17:40:30|7110.5|7107.7|7110.1|7107.3|7110.5|7107.7|7110.1|7107.3|0
1628185240000|2021-08-05 17:40:40|7110.5|7107.7|7113.6|7110.8|7114|7111.2|7110.5|7107.7|164
1628185250000|2021-08-05 17:40:50|7113.5|7110.7|7113.6|7110.8|7114.1|7111.3|7113.5|7110.7|22
1628185260000|2021-08-05 17:41:00|7113.3|7110.5|7115.6|7112.8|7116|7113.2|7112.1|7109.3|66
1628185270000|2021-08-05 17:41:10|7115.1|7112.3|7114.6|7111.8|7115.1|7112.3|7114.6|7111.8|3
1628185280000|2021-08-05 17:41:20|7114.5|7111.7|7114.1|7111.3|7114.5|7111.7|7114.1|7111.3|2
1628185290000|2021-08-05 17:41:30|7114|7111.2|7113.8|7111|7114.6|7111.8|7113.8|7111|9
1628185300000|2021-08-05 17:41:40|7113.6|7110.8|7114.3|7111.5|7114.6|7111.8|7113.6|7110.8|5
1628185310000|2021-08-05 17:41:50|7113.8|7111|7113.6|7110.8|7113.8|7111|7113.6|7110.8|0
1628185320000|2021-08-05 17:42:00|7113.9|7111.1|7113.2|7110.4|7114.3|7111.5|7112.7|7109.9|31
1628185330000|2021-08-05 17:42:10|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|4
1628185340000|2021-08-05 17:42:20|7112.6|7109.8|7112.4|7109.6|7112.6|7109.8|7112|7109.2|3
1628185350000|2021-08-05 17:42:30|7112.6|7109.8|7111.6|7108.8|7112.6|7109.8|7111.6|7108.8|4
1628185360000|2021-08-05 17:42:40|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|4
1628185370000|2021-08-05 17:42:50|7111.4|7108.6|7113|7110.2|7113|7110.2|7111.4|7108.6|13
1628185380000|2021-08-05 17:43:00|7112.6|7109.8|7111.6|7108.8|7112.6|7109.8|7111.6|7108.8|24
1628185390000|2021-08-05 17:43:10|7112.4|7109.6|7112.6|7109.8|7112.6|7109.8|7112.4|7109.6|14
1628185400000|2021-08-05 17:43:20|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|7111.6|7108.8|4
1628185410000|2021-08-05 17:43:30|7112|7109.2|7112|7109.2|7112|7109.2|7112|7109.2|0
1628185420000|2021-08-05 17:43:40|7111.7|7108.9|7111.6|7108.8|7111.7|7108.9|7111.6|7108.8|8
1628185430000|2021-08-05 17:43:50|||||||||23
1628185440000|2021-08-05 17:44:00|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|7110.6|7107.8|10
1628185450000|2021-08-05 17:44:10|7111.6|7108.8|7107.6|7104.8|7111.6|7108.8|7107.6|7104.8|30
1628185460000|2021-08-05 17:44:20|7107.5|7104.7|7108.5|7105.7|7108.5|7105.7|7106.7|7103.9|22
1628185470000|2021-08-05 17:44:30|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|0
1628185480000|2021-08-05 17:44:40|7108.2|7105.4|7109.6|7106.8|7110|7107.2|7108.1|7105.3|17
1628185490000|2021-08-05 17:44:50|7109.2|7106.4|7108.7|7105.9|7109.2|7106.4|7108.7|7105.9|5
1628185500000|2021-08-05 17:45:00|7108.6|7105.8|7107.6|7104.8|7108.6|7105.8|7106.6|7103.8|11
1628185510000|2021-08-05 17:45:10|7107.2|7104.4|7107.2|7104.4|7107.6|7104.8|7107.1|7104.3|10
1628185520000|2021-08-05 17:45:20|7106.9|7104.1|7106.6|7103.8|7107|7104.2|7106.6|7103.8|0
1628185530000|2021-08-05 17:45:30|7107.5|7104.7|7107.6|7104.8|7107.6|7104.8|7106.7|7103.9|37
1628185540000|2021-08-05 17:45:40|7106.6|7103.8|7106.1|7103.3|7106.6|7103.8|7106.1|7103.3|12
1628185550000|2021-08-05 17:45:50|7105.2|7102.4|7105.5|7102.7|7105.6|7102.8|7104.6|7101.8|22
1628185560000|2021-08-05 17:46:00|7105.7|7102.9|7106.1|7103.3|7106.6|7103.8|7105.7|7102.9|10
1628185570000|2021-08-05 17:46:10|7105.7|7102.9|7106.6|7103.8|7106.6|7103.8|7105.7|7102.9|9
1628185580000|2021-08-05 17:46:20|7104.9|7102.1|7106.6|7103.8|7106.6|7103.8|7104.9|7102.1|69
1628185590000|2021-08-05 17:46:30|7105.7|7102.9|7106.6|7103.8|7106.6|7103.8|7105.7|7102.9|18
1628185600000|2021-08-05 17:46:40|7108|7105.2|7108.6|7105.8|7109.5|7106.7|7108|7105.2|10
1628185610000|2021-08-05 17:46:50|7109.1|7106.3|7108.2|7105.4|7109.1|7106.3|7108.2|7105.4|64
1628185620000|2021-08-05 17:47:00|7108.6|7105.8|7108.6|7105.8|7109.6|7106.8|7108.6|7105.8|18
1628185630000|2021-08-05 17:47:10|||||||||3
1628185640000|2021-08-05 17:47:20|||||||||4
1628185650000|2021-08-05 17:47:30|||||||||1
1628185660000|2021-08-05 17:47:40|||||||||12
1628185670000|2021-08-05 17:47:50|7107.7|7104.9|7105.7|7102.9|7107.7|7104.9|7105.7|7102.9|76
1628185680000|2021-08-05 17:48:00|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7104.7|7101.9|6
1628185690000|2021-08-05 17:48:10|7106.1|7103.3|7107.2|7104.4|7107.7|7104.9|7106.1|7103.3|33
1628185700000|2021-08-05 17:48:20|7107.5|7104.7|7107.5|7104.7|7107.5|7104.7|7107.5|7104.7|0
1628185710000|2021-08-05 17:48:30|7107.6|7104.8|7107.2|7104.4|7108.1|7105.3|7107.2|7104.4|1
1628185720000|2021-08-05 17:48:40|7106.7|7103.9|7107.6|7104.8|7107.6|7104.8|7106.6|7103.8|16
1628185730000|2021-08-05 17:48:50|7107.2|7104.4|7107.6|7104.8|7107.7|7104.9|7107.2|7104.4|1
1628185740000|2021-08-05 17:49:00|7107.1|7104.3|7107.6|7104.8|7107.6|7104.8|7106.7|7103.9|56
1628185750000|2021-08-05 17:49:10|||||||||3
1628185760000|2021-08-05 17:49:20|7107.5|7104.7|7107.1|7104.3|7107.5|7104.7|7106.7|7103.9|5
1628185770000|2021-08-05 17:49:30|7107.5|7104.7|7107.5|7104.7|7107.5|7104.7|7107.5|7104.7|1
1628185780000|2021-08-05 17:49:40|7107.6|7104.8|7106.6|7103.8|7107.6|7104.8|7106.6|7103.8|11
1628185790000|2021-08-05 17:49:50|||||||||3
1628185800000|2021-08-05 17:50:00|7105.7|7102.9|7105.6|7102.8|7105.7|7102.9|7105.6|7102.8|6
1628185810000|2021-08-05 17:50:10|7106.6|7103.8|7107|7104.2|7107|7104.2|7106.6|7103.8|16
1628185820000|2021-08-05 17:50:20|7106.6|7103.8|7107.5|7104.7|7107.5|7104.7|7106.6|7103.8|11
1628185830000|2021-08-05 17:50:30|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|7
1628185840000|2021-08-05 17:50:40|7107.5|7104.7|7106.7|7103.9|7107.5|7104.7|7106.7|7103.9|3
1628185850000|2021-08-05 17:50:50|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|12
1628185860000|2021-08-05 17:51:00|7106.7|7103.9|7107.5|7104.7|7107.5|7104.7|7106.7|7103.9|36
1628185870000|2021-08-05 17:51:10|7107.7|7104.9|7108.6|7105.8|7109.5|7106.7|7107.7|7104.9|8
1628185880000|2021-08-05 17:51:20|7109|7106.2|7109|7106.2|7109.6|7106.8|7108.6|7105.8|119
1628185890000|2021-08-05 17:51:30|7108.6|7105.8|7108.1|7105.3|7108.6|7105.8|7108|7105.2|8
1628185900000|2021-08-05 17:51:40|7108|7105.2|7108.1|7105.3|7108.1|7105.3|7107.6|7104.8|4
1628185910000|2021-08-05 17:51:50|7108.5|7105.7|7108.4|7105.6|7108.6|7105.8|7108.1|7105.3|49
1628185920000|2021-08-05 17:52:00|7108|7105.2|7107.1|7104.3|7108|7105.2|7107|7104.2|6
1628185930000|2021-08-05 17:52:10|7107|7104.2|7106.6|7103.8|7107|7104.2|7106.6|7103.8|2
1628185940000|2021-08-05 17:52:20|7106.5|7103.7|7106.6|7103.8|7106.6|7103.8|7106.5|7103.7|20
1628185950000|2021-08-05 17:52:30|7108|7105.2|7108.1|7105.3|7108.5|7105.7|7107.6|7104.8|44
1628185960000|2021-08-05 17:52:40|7108|7105.2|7107.6|7104.8|7108|7105.2|7107.6|7104.8|1
1628185970000|2021-08-05 17:52:50|7108.5|7105.7|7108|7105.2|7108.5|7105.7|7108|7105.2|11
1628185980000|2021-08-05 17:53:00|7107.6|7104.8|7106.5|7103.7|7108|7105.2|7106.5|7103.7|4
1628185990000|2021-08-05 17:53:10|7106.6|7103.8|7105.1|7102.3|7106.6|7103.8|7105.1|7102.3|14
1628186000000|2021-08-05 17:53:20|7105.2|7102.4|7105.7|7102.9|7105.7|7102.9|7104.6|7101.8|22
1628186010000|2021-08-05 17:53:30|7105|7102.2|7104.6|7101.8|7105|7102.2|7104.6|7101.8|1
1628186020000|2021-08-05 17:53:40|7104.7|7101.9|7105.7|7102.9|7105.7|7102.9|7104.7|7101.9|15
1628186030000|2021-08-05 17:53:50|7105.6|7102.8|7106.6|7103.8|7106.6|7103.8|7105.6|7102.8|6
1628186040000|2021-08-05 17:54:00|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|0
1628186050000|2021-08-05 17:54:10|7106.6|7103.8|7106.2|7103.4|7106.6|7103.8|7106.2|7103.4|0
1628186060000|2021-08-05 17:54:20|7106.6|7103.8|7107.1|7104.3|7107.1|7104.3|7105.6|7102.8|82
1628186070000|2021-08-05 17:54:30|7107.5|7104.7|7107|7104.2|7107.6|7104.8|7106.6|7103.8|0
1628186080000|2021-08-05 17:54:40|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|0
1628186090000|2021-08-05 17:54:50|7106.6|7103.8|7105.6|7102.8|7106.6|7103.8|7105.6|7102.8|7
1628186100000|2021-08-05 17:55:00|7104.6|7101.8|7103.1|7100.3|7104.6|7101.8|7103.1|7100.3|16
1628186110000|2021-08-05 17:55:10|7102.7|7099.9|7103.6|7100.8|7103.6|7100.8|7102.7|7099.9|52
1628186120000|2021-08-05 17:55:20|||||||||6
1628186130000|2021-08-05 17:55:30|7104.1|7101.3|7105.6|7102.8|7105.6|7102.8|7103.7|7100.9|11
1628186140000|2021-08-05 17:55:40|7105.2|7102.4|7105.1|7102.3|7105.2|7102.4|7104.6|7101.8|0
1628186150000|2021-08-05 17:55:50|7105.6|7102.8|7105.7|7102.9|7105.7|7102.9|7104.6|7101.8|16
1628186160000|2021-08-05 17:56:00|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|10
1628186170000|2021-08-05 17:56:10|7104.6|7101.8|7104.6|7101.8|7104.7|7101.9|7104.6|7101.8|6
1628186180000|2021-08-05 17:56:20|||||||||5
1628186190000|2021-08-05 17:56:30|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7104.7|7101.9|5
1628186200000|2021-08-05 17:56:40|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|5
1628186210000|2021-08-05 17:56:50|7105.2|7102.4|7105.6|7102.8|7105.6|7102.8|7104.7|7101.9|8
1628186220000|2021-08-05 17:57:00|7104.9|7102.1|7102.6|7099.8|7105.6|7102.8|7102.6|7099.8|26
1628186230000|2021-08-05 17:57:10|7102.2|7099.4|7102.6|7099.8|7103.6|7100.8|7102.2|7099.4|15
1628186240000|2021-08-05 17:57:20|7102.2|7099.4|7103.2|7100.4|7103.2|7100.4|7101.6|7098.8|25
1628186250000|2021-08-05 17:57:30|7102.9|7100.1|7102.9|7100.1|7103.2|7100.4|7102.9|7100.1|5
1628186260000|2021-08-05 17:57:40|7103|7100.2|7104.6|7101.8|7104.6|7101.8|7102.6|7099.8|4
1628186270000|2021-08-05 17:57:50|7104.2|7101.4|7104.2|7101.4|7105.1|7102.3|7104.2|7101.4|4
1628186280000|2021-08-05 17:58:00|7104.6|7101.8|7104.6|7101.8|7104.7|7101.9|7104.2|7101.4|2
1628186290000|2021-08-05 17:58:10|7104.7|7101.9|7104.6|7101.8|7104.7|7101.9|7103.7|7100.9|10
1628186300000|2021-08-05 17:58:20|7104.7|7101.9|7104.6|7101.8|7104.7|7101.9|7104.6|7101.8|204
1628186310000|2021-08-05 17:58:30|7104.7|7101.9|7105.6|7102.8|7105.6|7102.8|7104.7|7101.9|29
1628186320000|2021-08-05 17:58:40|7105.2|7102.4|7105.2|7102.4|7105.7|7102.9|7104.7|7101.9|124
1628186330000|2021-08-05 17:58:50|7105.6|7102.8|7105.2|7102.4|7105.6|7102.8|7105.2|7102.4|4
1628186340000|2021-08-05 17:59:00|7104.9|7102.1|7104.6|7101.8|7104.9|7102.1|7103.7|7100.9|4
1628186350000|2021-08-05 17:59:10|7104.2|7101.4|7106.2|7103.4|7106.2|7103.4|7103.7|7100.9|7
1628186360000|2021-08-05 17:59:20|7106.6|7103.8|7106.6|7103.8|7107.1|7104.3|7106.6|7103.8|4
1628186370000|2021-08-05 17:59:30|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|9
1628186380000|2021-08-05 17:59:40|7107.5|7104.7|7109.5|7106.7|7109.6|7106.8|7107.5|7104.7|50
1628186390000|2021-08-05 17:59:50|7109.6|7106.8|7109.7|7106.9|7110.1|7107.3|7109.6|7106.8|52
1628186400000|2021-08-05 18:00:00|7109.4|7106.6|7108.2|7105.4|7109.4|7106.6|7108.1|7105.3|51
1628186410000|2021-08-05 18:00:10|7108.7|7105.9|7107.6|7104.8|7108.7|7105.9|7106.7|7103.9|28
1628186420000|2021-08-05 18:00:20|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|4
1628186440000|2021-08-05 18:00:40|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|5
1628186450000|2021-08-05 18:00:50|7107.2|7104.4|7105.7|7102.9|7107.2|7104.4|7105.7|7102.9|9
1628186460000|2021-08-05 18:01:00|7105.6|7102.8|7105.7|7102.9|7105.7|7102.9|7105.2|7102.4|5
1628186470000|2021-08-05 18:01:10|7106.2|7103.4|7106.2|7103.4|7106.6|7103.8|7106.2|7103.4|10
1628186480000|2021-08-05 18:01:20|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|7106.2|7103.4|5
1628186490000|2021-08-05 18:01:30|7106.2|7103.4|7103.6|7100.8|7106.2|7103.4|7103.6|7100.8|44
1628186500000|2021-08-05 18:01:40|7103.7|7100.9|7105.2|7102.4|7105.7|7102.9|7102.7|7099.9|411
1628186510000|2021-08-05 18:01:50|7104.9|7102.1|7103.9|7101.1|7104.9|7102.1|7103.4|7100.6|38
1628186520000|2021-08-05 18:02:00|7104|7101.2|7105.7|7102.9|7105.7|7102.9|7103.9|7101.1|38
1628186530000|2021-08-05 18:02:10|7105.8|7103|7104.8|7102|7105.8|7103|7104.5|7101.7|12
1628186540000|2021-08-05 18:02:20|7104.3|7101.5|7104.8|7102|7104.8|7102|7103.8|7101|28
1628186550000|2021-08-05 18:02:30|7105.3|7102.5|7104.5|7101.7|7105.3|7102.5|7104.5|7101.7|1
1628186560000|2021-08-05 18:02:40|7104.8|7102|7105|7102.2|7105.3|7102.5|7104.8|7102|8
1628186570000|2021-08-05 18:02:50|7104.8|7102|7103.8|7101|7105.2|7102.4|7103.8|7101|28
1628186580000|2021-08-05 18:03:00|7104|7101.2|7104.3|7101.5|7104.8|7102|7103.8|7101|11
1628186590000|2021-08-05 18:03:10|7104.8|7102|7104.5|7101.7|7104.8|7102|7104.5|7101.7|0
1628186600000|2021-08-05 18:03:20|7104|7101.2|7101|7098.2|7104|7101.2|7101|7098.2|28
1628186610000|2021-08-05 18:03:30|7100.8|7098|7098.8|7096|7101.3|7098.5|7098|7095.2|51
1628186620000|2021-08-05 18:03:40|7099.3|7096.5|7100.8|7098|7100.8|7098|7099.3|7096.5|463
1628186630000|2021-08-05 18:03:50|7100.1|7097.3|7100|7097.2|7100.8|7098|7099.8|7097|277
1628186640000|2021-08-05 18:04:00|7100.3|7097.5|7100.8|7098|7100.8|7098|7100.3|7097.5|8
1628186650000|2021-08-05 18:04:10|7101|7098.2|7098.5|7095.7|7101|7098.2|7096.1|7093.3|77
1628186660000|2021-08-05 18:04:20|7098|7095.2|7097.7|7094.9|7098.3|7095.5|7097|7094.2|34
1628186670000|2021-08-05 18:04:30|7097.8|7095|7097.8|7095|7097.8|7095|7097.5|7094.7|4
1628186680000|2021-08-05 18:04:40|7098.6|7095.8|7098.3|7095.5|7098.8|7096|7098|7095.2|118
1628186690000|2021-08-05 18:04:50|7098|7095.2|7096.8|7094|7098|7095.2|7096.5|7093.7|58
1628186700000|2021-08-05 18:05:00|7097.8|7095|7096.5|7093.7|7097.8|7095|7096|7093.2|47
1628186710000|2021-08-05 18:05:10|7096|7093.2|7096.3|7093.5|7096.5|7093.7|7095|7092.2|108
1628186720000|2021-08-05 18:05:20|7096.8|7094|7096.5|7093.7|7096.8|7094|7096.5|7093.7|12
1628186730000|2021-08-05 18:05:30|7096.8|7094|7096.3|7093.5|7096.8|7094|7096.3|7093.5|4
1628186740000|2021-08-05 18:05:40|7095.5|7092.7|7095.3|7092.5|7095.5|7092.7|7094.8|7092|21
1628186750000|2021-08-05 18:05:50|7095.8|7093|7098|7095.2|7098.3|7095.5|7095.8|7093|26
1628186760000|2021-08-05 18:06:00|7097.8|7095|7096.8|7094|7098.2|7095.4|7096.8|7094|11
1628186770000|2021-08-05 18:06:10|7097|7094.2|7097.7|7094.9|7097.8|7095|7097|7094.2|6
1628186780000|2021-08-05 18:06:20|7097.8|7095|7096.8|7094|7098.2|7095.4|7096.8|7094|14
1628186790000|2021-08-05 18:06:30|7096.3|7093.5|7096.2|7093.4|7096.3|7093.5|7095.8|7093|18
1628186800000|2021-08-05 18:06:40|7096.3|7093.5|7097.8|7095|7098.2|7095.4|7096.3|7093.5|5
1628186810000|2021-08-05 18:06:50|7097.7|7094.9|7097.8|7095|7097.8|7095|7097.7|7094.9|14
1628186820000|2021-08-05 18:07:00|7097.7|7094.9|7096.5|7093.7|7097.7|7094.9|7096|7093.2|12
1628186830000|2021-08-05 18:07:10|7096.8|7094|7094.8|7092|7096.8|7094|7094.3|7091.5|35
1628186840000|2021-08-05 18:07:20|7094.7|7091.9|7094.3|7091.5|7094.7|7091.9|7094.3|7091.5|31
1628186850000|2021-08-05 18:07:30|7094.7|7091.9|7094|7091.2|7094.7|7091.9|7093|7090.2|1334
1628186860000|2021-08-05 18:07:40|7094.5|7091.7|7093|7090.2|7094.5|7091.7|7093|7090.2|84
1628186870000|2021-08-05 18:07:50|7093.2|7090.4|7094.5|7091.7|7095|7092.2|7093|7090.2|104
1628186880000|2021-08-05 18:08:00|7094|7091.2|7094.6|7091.8|7095|7092.2|7093|7090.2|35
1628186890000|2021-08-05 18:08:10|7094.5|7091.7|7096.5|7093.7|7097|7094.2|7094.5|7091.7|40
1628186900000|2021-08-05 18:08:20|7097|7094.2|7100|7097.2|7100.5|7097.7|7097|7094.2|62
1628186910000|2021-08-05 18:08:30|7099.6|7096.8|7098|7095.2|7099.6|7096.8|7098|7095.2|28
1628186920000|2021-08-05 18:08:40|7098.1|7095.3|7098.5|7095.7|7098.5|7095.7|7098|7095.2|30
1628186930000|2021-08-05 18:08:50|7098.1|7095.3|7098.1|7095.3|7099|7096.2|7098|7095.2|49
1628186940000|2021-08-05 18:09:00|7098.5|7095.7|7098.5|7095.7|7099|7096.2|7098.5|7095.7|34
1628186950000|2021-08-05 18:09:10|7100|7097.2|7099.5|7096.7|7101|7098.2|7099|7096.2|67
1628186960000|2021-08-05 18:09:20|7100|7097.2|7099.1|7096.3|7100.5|7097.7|7099|7096.2|108
1628186970000|2021-08-05 18:09:30|7099|7096.2|7098.1|7095.3|7099|7096.2|7098|7095.2|11
1628186980000|2021-08-05 18:09:40|7098.2|7095.4|7099.1|7096.3|7099.5|7096.7|7098.2|7095.4|20
1628186990000|2021-08-05 18:09:50|7099|7096.2|7100.3|7097.5|7100.7|7097.9|7098|7095.2|448
1628187000000|2021-08-05 18:10:00|7100.7|7097.9|7101.3|7098.5|7102.8|7100|7100.7|7097.9|56
1628187010000|2021-08-05 18:10:10|7101.2|7098.4|7101.8|7099|7101.8|7099|7101.2|7098.4|5
1628187020000|2021-08-05 18:10:20|7102.2|7099.4|7100.8|7098|7102.3|7099.5|7100.8|7098|29
1628187030000|2021-08-05 18:10:30|7100.3|7097.5|7100.3|7097.5|7100.8|7098|7100.3|7097.5|6
1628187040000|2021-08-05 18:10:40|7100.7|7097.9|7099.8|7097|7100.8|7098|7099.8|7097|10
1628187050000|2021-08-05 18:10:50|7100|7097.2|7100.8|7098|7100.8|7098|7100|7097.2|16
1628187060000|2021-08-05 18:11:00|7100.5|7097.7|7101.8|7099|7101.8|7099|7100|7097.2|37
1628187070000|2021-08-05 18:11:10|7101.5|7098.7|7101.8|7099|7101.8|7099|7101.5|7098.7|4
1628187080000|2021-08-05 18:11:20|7101.6|7098.8|7103.7|7100.9|7103.7|7100.9|7101.5|7098.7|49
1628187090000|2021-08-05 18:11:30|7104.1|7101.3|7107.3|7104.5|7107.8|7105|7104.1|7101.3|71
1628187100000|2021-08-05 18:11:40|7107.8|7105|7105.8|7103|7107.8|7105|7105.8|7103|40
1628187110000|2021-08-05 18:11:50|7106.7|7103.9|7106.8|7104|7106.8|7104|7106.7|7103.9|20
1628187120000|2021-08-05 18:12:00|7106.3|7103.5|7108.3|7105.5|7108.3|7105.5|7105.8|7103|236
1628187130000|2021-08-05 18:12:10|7106.8|7104|7106.8|7104|7106.8|7104|7106.7|7103.9|52
1628187140000|2021-08-05 18:12:20|7107.2|7104.4|7108.3|7105.5|7108.3|7105.5|7106.8|7104|89
1628187150000|2021-08-05 18:12:30|7108|7105.2|7109|7106.2|7109|7106.2|7108|7105.2|6
1628187160000|2021-08-05 18:12:40|7108.8|7106|7107.5|7104.7|7109|7106.2|7107.1|7104.3|36
1628187170000|2021-08-05 18:12:50|7107.8|7105|7108.5|7105.7|7109.1|7106.3|7107.8|7105|29
1628187180000|2021-08-05 18:13:00|7108.6|7105.8|7108.5|7105.7|7109|7106.2|7108.5|7105.7|14
1628187190000|2021-08-05 18:13:10|7108.8|7106|7107.5|7104.7|7109|7106.2|7107.1|7104.3|25
1628187200000|2021-08-05 18:13:20|7107.8|7105|7109|7106.2|7109|7106.2|7107.5|7104.7|25
1628187210000|2021-08-05 18:13:30|7109.1|7106.3|7110.5|7107.7|7110.5|7107.7|7109.1|7106.3|6
1628187220000|2021-08-05 18:13:40|7113|7110.2|7112.8|7110|7113|7110.2|7111.6|7108.8|133
1628187230000|2021-08-05 18:13:50|7113.1|7110.3|7112.5|7109.7|7113.5|7110.7|7112.3|7109.5|49
1628187240000|2021-08-05 18:14:00|7112.8|7110|7115.2|7112.4|7115.3|7112.5|7112.1|7109.3|56
1628187250000|2021-08-05 18:14:10|7115|7112.2|7115|7112.2|7116.3|7113.5|7114.8|7112|15
1628187260000|2021-08-05 18:14:20|7114.8|7112|7114|7111.2|7115.2|7112.4|7113.5|7110.7|74
1628187270000|2021-08-05 18:14:30|7113.8|7111|7114.5|7111.7|7114.8|7112|7113.8|7111|19
1628187280000|2021-08-05 18:14:40|7114.8|7112|7114|7111.2|7114.8|7112|7114|7111.2|9
1628187290000|2021-08-05 18:14:50|7114.8|7112|7114.3|7111.5|7114.8|7112|7113.8|7111|46
1628187300000|2021-08-05 18:15:00|7115.2|7112.4|7114.3|7111.5|7115.2|7112.4|7113.6|7110.8|49
1628187310000|2021-08-05 18:15:10|7114|7111.2|7111.8|7109|7114|7111.2|7111.7|7108.9|25
1628187320000|2021-08-05 18:15:20|7112.3|7109.5|7110.8|7108|7112.8|7110|7110.8|7108|48
1628187330000|2021-08-05 18:15:30|7111.5|7108.7|7112.2|7109.4|7112.8|7110|7111.5|7108.7|27
1628187340000|2021-08-05 18:15:40|7111.8|7109|7111|7108.2|7111.8|7109|7111|7108.2|6
1628187350000|2021-08-05 18:15:50|7110.8|7108|7111.8|7109|7112.8|7110|7110.8|7108|18
1628187360000|2021-08-05 18:16:00|7112|7109.2|7110.8|7108|7112.3|7109.5|7110.3|7107.5|10
1628187370000|2021-08-05 18:16:10|7110.3|7107.5|7110|7107.2|7110.8|7108|7109.8|7107|64
1628187380000|2021-08-05 18:16:20|7109.8|7107|7108|7105.2|7110|7107.2|7108|7105.2|72
1628187390000|2021-08-05 18:16:30|7107.8|7105|7107|7104.2|7107.8|7105|7107|7104.2|16
1628187400000|2021-08-05 18:16:40|7106.3|7103.5|7106.5|7103.7|7106.8|7104|7106|7103.2|11
1628187410000|2021-08-05 18:16:50|7106.3|7103.5|7107.8|7105|7107.8|7105|7106.3|7103.5|26
1628187420000|2021-08-05 18:17:00|7108.2|7105.4|7109.3|7106.5|7109.8|7107|7108.2|7105.4|67
1628187430000|2021-08-05 18:17:10|7109.8|7107|7108.7|7105.9|7109.8|7107|7108.7|7105.9|12
1628187440000|2021-08-05 18:17:20|7108.3|7105.5|7108.3|7105.5|7108.8|7106|7107.8|7105|37
1628187450000|2021-08-05 18:17:30|7108.8|7106|7110.2|7107.4|7110.2|7107.4|7108.5|7105.7|6
1628187460000|2021-08-05 18:17:40|7109.8|7107|7109.3|7106.5|7109.8|7107|7109.3|7106.5|6
1628187470000|2021-08-05 18:17:50|7109.8|7107|7111.2|7108.4|7111.7|7108.9|7109.8|7107|27
1628187480000|2021-08-05 18:18:00|7110.8|7108|7110.8|7108|7110.8|7108|7110|7107.2|14
1628187490000|2021-08-05 18:18:10|7110.6|7107.8|7109.8|7107|7110.6|7107.8|7109.8|7107|2
1628187500000|2021-08-05 18:18:20|7109.5|7106.7|7108.8|7106|7109.5|7106.7|7108.8|7106|31
1628187510000|2021-08-05 18:18:30|7109|7106.2|7108.5|7105.7|7109|7106.2|7108.5|7105.7|2
1628187520000|2021-08-05 18:18:40|7108.8|7106|7108.8|7106|7108.8|7106|7108.8|7106|10
1628187530000|2021-08-05 18:18:50|7108.5|7105.7|7108.8|7106|7108.8|7106|7108.5|7105.7|14
1628187540000|2021-08-05 18:19:00|7108.7|7105.9|7107.8|7105|7108.7|7105.9|7106.8|7104|20
1628187550000|2021-08-05 18:19:10|7107.3|7104.5|7106|7103.2|7107.8|7105|7106|7103.2|87
1628187560000|2021-08-05 18:19:20|7105.8|7103|7106.8|7104|7106.8|7104|7105.8|7103|31
1628187570000|2021-08-05 18:19:30|7107|7104.2|7106.5|7103.7|7107|7104.2|7106.5|7103.7|17
1628187580000|2021-08-05 18:19:40|7106.8|7104|7106.8|7104|7106.8|7104|7106.8|7104|2
1628187590000|2021-08-05 18:19:50|7106.5|7103.7|7110|7107.2|7110|7107.2|7106.5|7103.7|61
1628187600000|2021-08-05 18:20:00|7110.7|7107.9|7112.8|7110|7112.8|7110|7109.3|7106.5|34
1628187610000|2021-08-05 18:20:10|7113.7|7110.9|7113|7110.2|7113.8|7111|7113|7110.2|19
1628187620000|2021-08-05 18:20:20|7112.8|7110|7112.8|7110|7112.8|7110|7112.3|7109.5|41
1628187630000|2021-08-05 18:20:30|7112.7|7109.9|7109|7106.2|7112.7|7109.9|7109|7106.2|16
1628187640000|2021-08-05 18:20:40|7109.3|7106.5|7107.8|7105|7109.5|7106.7|7106.8|7104|43
1628187650000|2021-08-05 18:20:50|7107.7|7104.9|7109.2|7106.4|7109.2|7106.4|7106|7103.2|78
1628187660000|2021-08-05 18:21:00|7109.3|7106.5|7111.5|7108.7|7111.8|7109|7108.8|7106|61
1628187670000|2021-08-05 18:21:10|7111.8|7109|7112|7109.2|7112.8|7110|7111|7108.2|14
1628187680000|2021-08-05 18:21:20|7111.8|7109|7112.5|7109.7|7114|7111.2|7111|7108.2|123
1628187690000|2021-08-05 18:21:30|7112.8|7110|7112.8|7110|7112.8|7110|7112|7109.2|25
1628187700000|2021-08-05 18:21:40|7112.5|7109.7|7109.8|7107|7112.5|7109.7|7109.8|7107|40
1628187710000|2021-08-05 18:21:50|7110|7107.2|7111.8|7109|7111.8|7109|7110|7107.2|20
1628187720000|2021-08-05 18:22:00|7111.5|7108.7|7109.8|7107|7111.5|7108.7|7109.8|7107|18
1628187730000|2021-08-05 18:22:10|7110|7107.2|7110.5|7107.7|7111|7108.2|7109.3|7106.5|17
1628187740000|2021-08-05 18:22:20|7110.1|7107.3|7110.8|7108|7110.8|7108|7110|7107.2|31
1628187750000|2021-08-05 18:22:30|7110.1|7107.3|7109.9|7107.1|7110.8|7108|7109.4|7106.6|40
1628187760000|2021-08-05 18:22:40|7110.8|7108|7110.4|7107.6|7111.8|7109|7110.4|7107.6|24
1628187770000|2021-08-05 18:22:50|7109.9|7107.1|7110.4|7107.6|7110.8|7108|7109.9|7107.1|32
1628187780000|2021-08-05 18:23:00|7110.3|7107.5|7110.8|7108|7110.8|7108|7109.9|7107.1|15
1628187790000|2021-08-05 18:23:10|7111.4|7108.6|7111.9|7109.1|7111.9|7109.1|7111.4|7108.6|27
1628187800000|2021-08-05 18:23:20|7111.8|7109|7111.4|7108.6|7111.8|7109|7111.4|7108.6|20
1628187810000|2021-08-05 18:23:30|7109.9|7107.1|7108.9|7106.1|7109.9|7107.1|7108.9|7106.1|87
1628187820000|2021-08-05 18:23:40|7109.8|7107|7109.9|7107.1|7109.9|7107.1|7109.4|7106.6|20
1628187830000|2021-08-05 18:23:50|7109.8|7107|7109.4|7106.6|7109.8|7107|7109.4|7106.6|26
1628187840000|2021-08-05 18:24:00|7108.9|7106.1|7108.4|7105.6|7109.3|7106.5|7107.9|7105.1|40
1628187850000|2021-08-05 18:24:10|7107.9|7105.1|7107.9|7105.1|7108.9|7106.1|7107.4|7104.6|86
1628187860000|2021-08-05 18:24:20|7108.3|7105.5|7111.8|7109|7111.8|7109|7108.3|7105.5|49
1628187870000|2021-08-05 18:24:30|7111.9|7109.1|7112.9|7110.1|7113.9|7111.1|7111.4|7108.6|28
1628187880000|2021-08-05 18:24:40|7112.6|7109.8|7113.1|7110.3|7113.8|7111|7112.4|7109.6|36
1628187890000|2021-08-05 18:24:50|7112.9|7110.1|7112.9|7110.1|7112.9|7110.1|7112.9|7110.1|18
1628187900000|2021-08-05 18:25:00|7113.8|7111|7112.4|7109.6|7115.8|7113|7111.9|7109.1|102
1628187910000|2021-08-05 18:25:10|7112.8|7110|7113.9|7111.1|7113.9|7111.1|7112.4|7109.6|42
1628187920000|2021-08-05 18:25:20|7113.3|7110.5|7111.9|7109.1|7113.3|7110.5|7110.9|7108.1|86
1628187930000|2021-08-05 18:25:30|7111.4|7108.6|7109.4|7106.6|7111.8|7109|7109.4|7106.6|30
1628187940000|2021-08-05 18:25:40|7109.8|7107|7110.9|7108.1|7110.9|7108.1|7109.1|7106.3|620
1628187950000|2021-08-05 18:25:50|7110.8|7108|7112.2|7109.4|7112.7|7109.9|7110.8|7108|43
1628187960000|2021-08-05 18:26:00|7111.8|7109|7112.9|7110.1|7112.9|7110.1|7111.4|7108.6|36
1628187970000|2021-08-05 18:26:10|7113.8|7111|7113.4|7110.6|7113.8|7111|7112.9|7110.1|12
1628187980000|2021-08-05 18:26:20|7112.9|7110.1|7115.3|7112.5|7115.3|7112.5|7112.9|7110.1|59
1628187990000|2021-08-05 18:26:30|7115.4|7112.6|7117.4|7114.6|7118.8|7116|7114.9|7112.1|65
1628188000000|2021-08-05 18:26:40|7117.8|7115|7116.8|7114|7118.8|7116|7116.8|7114|56
1628188010000|2021-08-05 18:26:50|7117.8|7115|7118.3|7115.5|7118.3|7115.5|7117.8|7115|20
1628188020000|2021-08-05 18:27:00|7118.8|7116|7118.8|7116|7118.8|7116|7117.4|7114.6|140
1628188030000|2021-08-05 18:27:10|7119.2|7116.4|7123.4|7120.6|7123.8|7121|7119.2|7116.4|151
1628188040000|2021-08-05 18:27:20|7122.9|7120.1|7122.8|7120|7122.9|7120.1|7120.4|7117.6|130
1628188050000|2021-08-05 18:27:30|7122.4|7119.6|7120.7|7117.9|7122.8|7120|7117.4|7114.6|55
1628188060000|2021-08-05 18:27:40|7119.8|7117|7119.7|7116.9|7120.2|7117.4|7118.4|7115.6|62
1628188070000|2021-08-05 18:27:50|7120.2|7117.4|7120.8|7118|7122.3|7119.5|7120.2|7117.4|37
1628188080000|2021-08-05 18:28:00|7119.9|7117.1|7119.3|7116.5|7121.8|7119|7117.9|7115.1|274
1628188090000|2021-08-05 18:28:10|7118.8|7116|7116.8|7114|7118.8|7116|7115.3|7112.5|294
1628188100000|2021-08-05 18:28:20|7116.7|7113.9|7114.8|7112|7116.7|7113.9|7113.9|7111.1|223
1628188110000|2021-08-05 18:28:30|7114.1|7111.3|7117.8|7115|7118.2|7115.4|7114.1|7111.3|613
1628188120000|2021-08-05 18:28:40|7117.7|7114.9|7118.8|7116|7118.8|7116|7116.8|7114|218
1628188130000|2021-08-05 18:28:50|7118.7|7115.9|7118.8|7116|7119.8|7117|7117.7|7114.9|319
1628188140000|2021-08-05 18:29:00|7118.7|7115.9|7118.8|7116|7119.8|7117|7116.9|7114.1|396
1628188150000|2021-08-05 18:29:10|7119.8|7117|7119.7|7116.9|7119.8|7117|7118.7|7115.9|368
1628188160000|2021-08-05 18:29:20|7118.7|7115.9|7118.8|7116|7119.8|7117|7118.7|7115.9|338
1628188170000|2021-08-05 18:29:30|7118.9|7116.1|7118.8|7116|7118.9|7116.1|7117.7|7114.9|399
1628188180000|2021-08-05 18:29:40|7117.9|7115.1|7117.8|7115|7118.8|7116|7117.8|7115|347
1628188190000|2021-08-05 18:29:50|7117.9|7115.1|7119.8|7117|7119.9|7117.1|7117.8|7115|890
1628188200000|2021-08-05 18:30:00|7119.9|7117.1|7116.8|7114|7119.9|7117.1|7115.9|7113.1|354
1628188210000|2021-08-05 18:30:10|7116.9|7114.1|7118.8|7116|7118.9|7116.1|7116.9|7114.1|139
1628188220000|2021-08-05 18:30:20|7118.4|7115.6|7117.8|7115|7118.8|7116|7116.9|7114.1|50
1628188230000|2021-08-05 18:30:30|7118.2|7115.4|7116.8|7114|7118.3|7115.5|7116.8|7114|87
1628188240000|2021-08-05 18:30:40|7117.2|7114.4|7118.7|7115.9|7118.7|7115.9|7117.2|7114.4|56
1628188250000|2021-08-05 18:30:50|7118.8|7116|7119.8|7117|7119.9|7117.1|7118.8|7116|75
1628188260000|2021-08-05 18:31:00|7119.1|7116.3|7116.8|7114|7119.8|7117|7116.8|7114|70
1628188270000|2021-08-05 18:31:10|7116.4|7113.6|7116.8|7114|7117.3|7114.5|7115.9|7113.1|20
1628188280000|2021-08-05 18:31:20|7116.9|7114.1|7115.9|7113.1|7117.8|7115|7115.9|7113.1|50
1628188290000|2021-08-05 18:31:30|7116.3|7113.5|7117.4|7114.6|7117.7|7114.9|7116.3|7113.5|9
1628188300000|2021-08-05 18:31:40|7117.8|7115|7114.4|7111.6|7117.9|7115.1|7114.2|7111.4|148
1628188310000|2021-08-05 18:31:50|7114.9|7112.1|7114.8|7112|7114.9|7112.1|7113.8|7111|48
1628188320000|2021-08-05 18:32:00|7114.4|7111.6|7113.4|7110.6|7114.8|7112|7113.4|7110.6|28
1628188330000|2021-08-05 18:32:10|7113.1|7110.3|7112.9|7110.1|7114.7|7111.9|7112.9|7110.1|20
1628188340000|2021-08-05 18:32:20|7112.8|7110|7113.8|7111|7113.8|7111|7111.9|7109.1|38
1628188350000|2021-08-05 18:32:30|7113.4|7110.6|7112.9|7110.1|7113.8|7111|7112.9|7110.1|2
1628188360000|2021-08-05 18:32:40|7112.8|7110|7110.9|7108.1|7112.8|7110|7110.9|7108.1|6
1628188370000|2021-08-05 18:32:50|7111.7|7108.9|7112.3|7109.5|7112.4|7109.6|7111.7|7108.9|20
1628188380000|2021-08-05 18:33:00|7111.9|7109.1|7112.4|7109.6|7112.8|7110|7111.9|7109.1|6
1628188390000|2021-08-05 18:33:10|7112.8|7110|7112.4|7109.6|7112.8|7110|7112.4|7109.6|1
1628188400000|2021-08-05 18:33:20|7112.1|7109.3|7112.4|7109.6|7112.8|7110|7111.9|7109.1|12
1628188410000|2021-08-05 18:33:30|7112.1|7109.3|7111.9|7109.1|7112.8|7110|7111.9|7109.1|92
1628188420000|2021-08-05 18:33:40|7111.8|7109|7112.4|7109.6|7113.3|7110.5|7111.8|7109|35
1628188430000|2021-08-05 18:33:50|7111.9|7109.1|7113.8|7111|7113.8|7111|7111.9|7109.1|1
1628188440000|2021-08-05 18:34:00|7113.4|7110.6|7112.4|7109.6|7113.4|7110.6|7112.4|7109.6|36
1628188450000|2021-08-05 18:34:10|||||||||5
1628188460000|2021-08-05 18:34:20|7112.1|7109.3|7111.9|7109.1|7112.1|7109.3|7111.9|7109.1|28
1628188470000|2021-08-05 18:34:30|7113.6|7110.8|7113.4|7110.6|7113.8|7111|7113.4|7110.6|395
1628188480000|2021-08-05 18:34:40|7112.8|7110|7112.8|7110|7112.9|7110.1|7112.4|7109.6|75
1628188490000|2021-08-05 18:34:50|7112.4|7109.6|7112.8|7110|7112.8|7110|7111.8|7109|29
1628188500000|2021-08-05 18:35:00|7112.9|7110.1|7113.8|7111|7114.6|7111.8|7112.9|7110.1|11
1628188510000|2021-08-05 18:35:10|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7113.8|7111|2
1628188520000|2021-08-05 18:35:20|7114.7|7111.9|7114.8|7112|7114.8|7112|7114.7|7111.9|4
1628188530000|2021-08-05 18:35:30|||||||||3
1628188540000|2021-08-05 18:35:40|7113.4|7110.6|7113.8|7111|7114.8|7112|7113.4|7110.6|263
1628188550000|2021-08-05 18:35:50|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7113.8|7111|10
1628188560000|2021-08-05 18:36:00|7113.8|7111|7113.9|7111.1|7114.3|7111.5|7113.8|7111|31
1628188570000|2021-08-05 18:36:10|7113.8|7111|7113.8|7111|7113.8|7111|7113.8|7111|0
1628188580000|2021-08-05 18:36:20|7113.4|7110.6|7114.4|7111.6|7114.4|7111.6|7113.4|7110.6|3
1628188590000|2021-08-05 18:36:30|7114.9|7112.1|7115.2|7112.4|7115.2|7112.4|7114.9|7112.1|2
1628188600000|2021-08-05 18:36:40|7114.9|7112.1|7113.4|7110.6|7115.4|7112.6|7113.4|7110.6|13
1628188610000|2021-08-05 18:36:50|7113.8|7111|7114.4|7111.6|7114.4|7111.6|7113.8|7111|3
1628188620000|2021-08-05 18:37:00|7113.9|7111.1|7113.9|7111.1|7113.9|7111.1|7113.9|7111.1|0
1628188630000|2021-08-05 18:37:10|7114.8|7112|7114.8|7112|7114.8|7112|7113.9|7111.1|129
1628188650000|2021-08-05 18:37:30|7114.4|7111.6|7114.8|7112|7114.8|7112|7114.4|7111.6|1
1628188660000|2021-08-05 18:37:40|7114.9|7112.1|7115.4|7112.6|7115.4|7112.6|7114.9|7112.1|4
1628188670000|2021-08-05 18:37:50|7114.9|7112.1|7114.9|7112.1|7114.9|7112.1|7114.9|7112.1|0
1628188680000|2021-08-05 18:38:00|7114.8|7112|7114.8|7112|7115.7|7112.9|7114.8|7112|6
1628188690000|2021-08-05 18:38:10|7115.2|7112.4|7114.4|7111.6|7115.2|7112.4|7114.4|7111.6|13
1628188700000|2021-08-05 18:38:20|7114.1|7111.3|7114.3|7111.5|7114.4|7111.6|7113.9|7111.1|3
1628188710000|2021-08-05 18:38:30|7114.4|7111.6|7112.8|7110|7114.8|7112|7112.8|7110|10
1628188720000|2021-08-05 18:38:40|||||||||26
1628188730000|2021-08-05 18:38:50|7112.4|7109.6|7113.3|7110.5|7113.7|7110.9|7112.4|7109.6|7
1628188740000|2021-08-05 18:39:00|7112.9|7110.1|7112.8|7110|7112.9|7110.1|7112.8|7110|2
1628188760000|2021-08-05 18:39:20|7113.3|7110.5|7112.8|7110|7113.3|7110.5|7112.8|7110|16
1628188770000|2021-08-05 18:39:30|7113.3|7110.5|7112.8|7110|7113.3|7110.5|7112.8|7110|8
1628188780000|2021-08-05 18:39:40|7112.9|7110.1|7113.3|7110.5|7113.3|7110.5|7112.9|7110.1|3
1628188790000|2021-08-05 18:39:50|7112.9|7110.1|7112.8|7110|7113.3|7110.5|7111.9|7109.1|8
1628188800000|2021-08-05 18:40:00|7113.7|7110.9|7113.8|7111|7113.8|7111|7113.3|7110.5|18
1628188810000|2021-08-05 18:40:10|7113.1|7110.3|7113.4|7110.6|7113.4|7110.6|7112.9|7110.1|10
1628188820000|2021-08-05 18:40:20|7113.8|7111|7113.8|7111|7113.8|7111|7113.4|7110.6|3
1628188830000|2021-08-05 18:40:30|||||||||3
1628188840000|2021-08-05 18:40:40|7113.9|7111.1|7114.9|7112.1|7114.9|7112.1|7113.9|7111.1|19
1628188850000|2021-08-05 18:40:50|||||||||2
1628188860000|2021-08-05 18:41:00|||||||||13
1628188870000|2021-08-05 18:41:10|7114.8|7112|7113.9|7111.1|7114.8|7112|7113.9|7111.1|19
1628188880000|2021-08-05 18:41:20|||||||||4
1628188890000|2021-08-05 18:41:30|7114.8|7112|7114.4|7111.6|7114.8|7112|7114.4|7111.6|29
1628188910000|2021-08-05 18:41:50|7114.9|7112.1|7116.9|7114.1|7116.9|7114.1|7114.9|7112.1|21
1628188920000|2021-08-05 18:42:00|7116.4|7113.6|7116.8|7114|7116.8|7114|7116.4|7113.6|1
1628188930000|2021-08-05 18:42:10|7116.9|7114.1|7117.4|7114.6|7117.4|7114.6|7116.9|7114.1|2
1628188940000|2021-08-05 18:42:20|7117.8|7115|7117.9|7115.1|7117.9|7115.1|7117.8|7115|7
1628188950000|2021-08-05 18:42:30|7118.4|7115.6|7117.9|7115.1|7118.4|7115.6|7117.9|7115.1|2
1628188960000|2021-08-05 18:42:40|7117.4|7114.6|7117.4|7114.6|7117.8|7115|7117.4|7114.6|0
1628188970000|2021-08-05 18:42:50|7116.9|7114.1|7117.8|7115|7117.8|7115|7116.9|7114.1|6
1628188980000|2021-08-05 18:43:00|7117.4|7114.6|7117.8|7115|7117.8|7115|7117.4|7114.6|0
1628188990000|2021-08-05 18:43:10|7117.9|7115.1|7118.4|7115.6|7118.4|7115.6|7117.9|7115.1|4
1628189000000|2021-08-05 18:43:20|7117.9|7115.1|7117.9|7115.1|7118.4|7115.6|7117.9|7115.1|1
1628189010000|2021-08-05 18:43:30|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|3
1628189020000|2021-08-05 18:43:40|7118.3|7115.5|7118.4|7115.6|7118.4|7115.6|7117.9|7115.1|5
1628189030000|2021-08-05 18:43:50|7118|7115.2|7117.9|7115.1|7118|7115.2|7117.9|7115.1|1
1628189040000|2021-08-05 18:44:00|7118.4|7115.6|7117.4|7114.6|7118.4|7115.6|7116.4|7113.6|248
1628189050000|2021-08-05 18:44:10|7117|7114.2|7116.9|7114.1|7117.4|7114.6|7116.9|7114.1|5
1628189060000|2021-08-05 18:44:20|7116.5|7113.7|7116.8|7114|7118.7|7115.9|7116.4|7113.6|35
1628189070000|2021-08-05 18:44:30|7116.4|7113.6|7115.8|7113|7116.4|7113.6|7115.4|7112.6|3
1628189080000|2021-08-05 18:44:40|7115.4|7112.6|7115.4|7112.6|7115.8|7113|7115.4|7112.6|1
1628189090000|2021-08-05 18:44:50|7115.8|7113|7114.9|7112.1|7115.8|7113|7114.8|7112|5
1628189100000|2021-08-05 18:45:00|7114.3|7111.5|7114.9|7112.1|7114.9|7112.1|7113.4|7110.6|79
1628189110000|2021-08-05 18:45:10|7114.4|7111.6|7114.4|7111.6|7114.8|7112|7114.4|7111.6|45
1628189120000|2021-08-05 18:45:20|7114|7111.2|7113.9|7111.1|7114.3|7111.5|7113.9|7111.1|15
1628189130000|2021-08-05 18:45:30|7113.4|7110.6|7113.8|7111|7113.9|7111.1|7113.4|7110.6|3
1628189140000|2021-08-05 18:45:40|7113.4|7110.6|7114.3|7111.5|7114.3|7111.5|7113.4|7110.6|1
1628189160000|2021-08-05 18:46:00|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|0
1628189170000|2021-08-05 18:46:10|||||||||76
1628189180000|2021-08-05 18:46:20|7114|7111.2|7112.9|7110.1|7114|7111.2|7112.9|7110.1|1
1628189190000|2021-08-05 18:46:30|||||||||1
1628189200000|2021-08-05 18:46:40|7113.9|7111.1|7112.2|7109.4|7113.9|7111.1|7112.2|7109.4|76
1628189210000|2021-08-05 18:46:50|7112|7109.2|7112.4|7109.6|7112.4|7109.6|7112|7109.2|1
1628189220000|2021-08-05 18:47:00|||||||||4
1628189240000|2021-08-05 18:47:20|7111.9|7109.1|7113.3|7110.5|7113.3|7110.5|7111.9|7109.1|7
1628189250000|2021-08-05 18:47:30|7113.4|7110.6|7113.8|7111|7113.8|7111|7113.4|7110.6|0
1628189260000|2021-08-05 18:47:40|7113.9|7111.1|7113.9|7111.1|7113.9|7111.1|7113.9|7111.1|0
1628189270000|2021-08-05 18:47:50|7114.3|7111.5|7113.9|7111.1|7114.4|7111.6|7113.9|7111.1|2
1628189280000|2021-08-05 18:48:00|7114.8|7112|7114.8|7112|7114.8|7112|7114.8|7112|1
1628189290000|2021-08-05 18:48:10|7114.9|7112.1|7114.9|7112.1|7114.9|7112.1|7114.9|7112.1|1
1628189330000|2021-08-05 18:48:50|||||||||3
1628189340000|2021-08-05 18:49:00|7115.9|7113.1|7116.4|7113.6|7117|7114.2|7115.9|7113.1|17
1628189350000|2021-08-05 18:49:10|7116.8|7114|7117.3|7114.5|7117.3|7114.5|7116.4|7113.6|2
1628189360000|2021-08-05 18:49:20|7117.8|7115|7117.4|7114.6|7117.8|7115|7116.9|7114.1|1
1628189380000|2021-08-05 18:49:40|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|1
1628189390000|2021-08-05 18:49:50|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|4
1628189410000|2021-08-05 18:50:10|7117.2|7114.4|7117.8|7115|7117.9|7115.1|7117.2|7114.4|7
1628189420000|2021-08-05 18:50:20|7117.4|7114.6|7117.4|7114.6|7117.8|7115|7117.4|7114.6|0
1628189430000|2021-08-05 18:50:30|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|0
1628189440000|2021-08-05 18:50:40|7117.3|7114.5|7117.9|7115.1|7117.9|7115.1|7117.3|7114.5|2
1628189450000|2021-08-05 18:50:50|7118.4|7115.6|7119.8|7117|7120.8|7118|7118.4|7115.6|767
1628189460000|2021-08-05 18:51:00|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7
1628189470000|2021-08-05 18:51:10|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|14
1628189480000|2021-08-05 18:51:20|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|1
1628189520000|2021-08-05 18:52:00|7119.2|7116.4|7119.7|7116.9|7119.7|7116.9|7119.2|7116.4|6
1628189530000|2021-08-05 18:52:10|7120.1|7117.3|7120.7|7117.9|7120.7|7117.9|7120.1|7117.3|11
1628189550000|2021-08-05 18:52:30|7121.1|7118.3|7120.7|7117.9|7121.2|7118.4|7120.7|7117.9|5
1628189560000|2021-08-05 18:52:40|7120.6|7117.8|7120.2|7117.4|7120.6|7117.8|7120.2|7117.4|11
1628189570000|2021-08-05 18:52:50|7120.6|7117.8|7120.7|7117.9|7120.7|7117.9|7120.2|7117.4|4
1628189590000|2021-08-05 18:53:10|||||||||2
1628189600000|2021-08-05 18:53:20|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|8
1628189610000|2021-08-05 18:53:30|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|3
1628189620000|2021-08-05 18:53:40|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.2|7117.4|82
1628189630000|2021-08-05 18:53:50|||||||||24
1628189640000|2021-08-05 18:54:00|7121.2|7118.4|7121.5|7118.7|7121.5|7118.7|7120.7|7117.9|18
1628189650000|2021-08-05 18:54:10|7121.7|7118.9|7121.2|7118.4|7121.7|7118.9|7121.2|7118.4|0
1628189660000|2021-08-05 18:54:20|7120.8|7118|7121.7|7118.9|7122.4|7119.6|7120.8|7118|19
1628189690000|2021-08-05 18:54:50|7121.5|7118.7|7120.7|7117.9|7121.5|7118.7|7120.7|7117.9|5
1628189700000|2021-08-05 18:55:00|7120.5|7117.7|7120.7|7117.9|7120.7|7117.9|7119.7|7116.9|5
1628189710000|2021-08-05 18:55:10|7120.5|7117.7|7120|7117.2|7120.5|7117.7|7119.7|7116.9|3
1628189720000|2021-08-05 18:55:20|7120.7|7117.9|7122|7119.2|7122.5|7119.7|7120.7|7117.9|30
1628189730000|2021-08-05 18:55:30|7122.2|7119.4|7121.2|7118.4|7122.5|7119.7|7120.7|7117.9|25
1628189740000|2021-08-05 18:55:40|7120.8|7118|7120.7|7117.9|7120.8|7118|7120.7|7117.9|3
1628189750000|2021-08-05 18:55:50|7121|7118.2|7120.7|7117.9|7121.2|7118.4|7120.7|7117.9|1
1628189760000|2021-08-05 18:56:00|7120.8|7118|7121.2|7118.4|7121.2|7118.4|7120.8|7118|2
1628189770000|2021-08-05 18:56:10|7121.5|7118.7|7121.2|7118.4|7121.5|7118.7|7121.2|7118.4|2
1628189780000|2021-08-05 18:56:20|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|0
1628189790000|2021-08-05 18:56:30|||||||||14
1628189800000|2021-08-05 18:56:40|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|3
1628189810000|2021-08-05 18:56:50|7119.7|7116.9|7119.5|7116.7|7119.7|7116.9|7119.2|7116.4|15
1628189820000|2021-08-05 18:57:00|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|2
1628189830000|2021-08-05 18:57:10|7118.7|7115.9|7119.2|7116.4|7119.2|7116.4|7118.7|7115.9|7
1628189840000|2021-08-05 18:57:20|7118.8|7116|7118.2|7115.4|7119.2|7116.4|7118.2|7115.4|19
1628189850000|2021-08-05 18:57:30|||||||||4
1628189860000|2021-08-05 18:57:40|7117.8|7115|7118.5|7115.7|7118.5|7115.7|7117.7|7114.9|35
1628189880000|2021-08-05 18:58:00|7118.8|7116|7118.2|7115.4|7118.8|7116|7117.8|7115|2
1628189890000|2021-08-05 18:58:10|7118.3|7115.5|7118.8|7116|7119.2|7116.4|7118.3|7115.5|7
1628189900000|2021-08-05 18:58:20|7119.5|7116.7|7118.8|7116|7119.7|7116.9|7118.8|7116|41
1628189910000|2021-08-05 18:58:30|7119.2|7116.4|7118.8|7116|7119.2|7116.4|7118.8|7116|21
1628189920000|2021-08-05 18:58:40|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|0
1628189940000|2021-08-05 18:59:00|7119.5|7116.7|7119.8|7117|7119.8|7117|7119.5|7116.7|0
1628189950000|2021-08-05 18:59:10|7120.5|7117.7|7120.5|7117.7|7120.5|7117.7|7120.5|7117.7|4
1628189960000|2021-08-05 18:59:20|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7119.8|7117|3
1628189970000|2021-08-05 18:59:30|7119.8|7117|7119.3|7116.5|7119.8|7117|7119.3|7116.5|0
1628189980000|2021-08-05 18:59:40|7119.2|7116.4|7119.2|7116.4|7119.7|7116.9|7119.2|7116.4|0
1628189990000|2021-08-05 18:59:50|||||||||18
1628190000000|2021-08-05 19:00:00|7119.5|7116.7|7119.8|7117|7120.2|7117.4|7119.5|7116.7|11
1628190020000|2021-08-05 19:00:20|7120.2|7117.4|7119.8|7117|7120.2|7117.4|7119.8|7117|0
1628190030000|2021-08-05 19:00:30|||||||||1
1628190050000|2021-08-05 19:00:50|7120.2|7117.4|7119.7|7116.9|7120.2|7117.4|7119.7|7116.9|0
1628190060000|2021-08-05 19:01:00|7119.8|7117|7119.8|7117|7119.8|7117|7119.8|7117|1
1628190080000|2021-08-05 19:01:20|7120.2|7117.4|7119.8|7117|7120.2|7117.4|7119.8|7117|3
1628190090000|2021-08-05 19:01:30|7120.8|7118|7121.5|7118.7|7121.5|7118.7|7120.8|7118|1
1628190100000|2021-08-05 19:01:40|7121.8|7119|7121.8|7119|7121.8|7119|7121.8|7119|0
1628190140000|2021-08-05 19:02:20|||||||||1
1628190150000|2021-08-05 19:02:30|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|5
1628190160000|2021-08-05 19:02:40|7121.8|7119|7121.4|7118.6|7121.8|7119|7121.4|7118.6|0
1628190170000|2021-08-05 19:02:50|7121.8|7119|7121.8|7119|7121.8|7119|7121.4|7118.6|0
1628190210000|2021-08-05 19:03:30|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|0
1628190220000|2021-08-05 19:03:40|7121.8|7119|7121.8|7119|7121.8|7119|7121.4|7118.6|0
1628190260000|2021-08-05 19:04:20|||||||||1
1628190270000|2021-08-05 19:04:30|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|4
1628190280000|2021-08-05 19:04:40|7121.3|7118.5|7120.8|7118|7121.3|7118.5|7120.8|7118|1
1628190300000|2021-08-05 19:05:00|||||||||19
1628190310000|2021-08-05 19:05:10|7121.2|7118.4|7120.8|7118|7121.2|7118.4|7120.8|7118|23
1628190340000|2021-08-05 19:05:40|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|1
1628190350000|2021-08-05 19:05:50|7121.3|7118.5|7121.3|7118.5|7121.7|7118.9|7121.3|7118.5|0
1628190360000|2021-08-05 19:06:00|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|0
1628190380000|2021-08-05 19:06:20|7121.4|7118.6|7121.3|7118.5|7121.8|7119|7121.3|7118.5|2
1628190390000|2021-08-05 19:06:30|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|0
1628190400000|2021-08-05 19:06:40|||||||||2
1628190410000|2021-08-05 19:06:50|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|20
1628190440000|2021-08-05 19:07:20|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|1
1628190450000|2021-08-05 19:07:30|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|0
1628190460000|2021-08-05 19:07:40|7120.7|7117.9|7120.2|7117.4|7120.7|7117.9|7119.9|7117.1|6
1628190490000|2021-08-05 19:08:10|7119.8|7117|7119.8|7117|7119.8|7117|7119.8|7117|2
1628190500000|2021-08-05 19:08:20|7119.4|7116.6|7118.8|7116|7119.4|7116.6|7118.8|7115.4|33
1628190510000|2021-08-05 19:08:30|7118.7|7115.9|7119.3|7116.5|7119.3|7116.5|7118.4|7115.6|57
1628190520000|2021-08-05 19:08:40|7119.2|7116.4|7119.5|7116.7|7119.5|7116.7|7119.2|7116.4|8
1628190530000|2021-08-05 19:08:50|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|2
1628190550000|2021-08-05 19:09:10|||||||||1
1628190560000|2021-08-05 19:09:20|7118.8|7116|7118.8|7116|7118.8|7116|7118.8|7116|2
1628190580000|2021-08-05 19:09:40|||||||||1
1628190590000|2021-08-05 19:09:50|||||||||7
1628190600000|2021-08-05 19:10:00|7119.5|7116.7|7119.2|7116.4|7119.5|7116.7|7119.2|7116.4|13
1628190610000|2021-08-05 19:10:10|||||||||1
1628190620000|2021-08-05 19:10:20|7119.8|7117|7119.8|7117|7119.8|7117|7119.8|7117|6
1628190630000|2021-08-05 19:10:30|7119.7|7116.9|7119.4|7116.6|7119.8|7117|7119.4|7116.6|2
1628190640000|2021-08-05 19:10:40|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|0
1628190650000|2021-08-05 19:10:50|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|2
1628190660000|2021-08-05 19:11:00|7119.8|7117|7120.2|7117.4|7120.2|7117.4|7119.8|7117|30
1628190670000|2021-08-05 19:11:10|7119.8|7117|7119.8|7117|7119.8|7117|7119.8|7117|0
1628190710000|2021-08-05 19:11:50|||||||||1
1628190720000|2021-08-05 19:12:00|7120.2|7117.4|7119.8|7117|7120.2|7117.4|7119.8|7117|8
1628190740000|2021-08-05 19:12:20|||||||||2
1628190760000|2021-08-05 19:12:40|7120.5|7117.7|7121.8|7119|7121.8|7119|7120.5|7117.7|23
1628190780000|2021-08-05 19:13:00|7122.8|7120|7122.3|7119.5|7122.8|7120|7122.3|7119.5|17
1628190790000|2021-08-05 19:13:10|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|0
1628190800000|2021-08-05 19:13:20|7122.2|7119.4|7121.8|7119|7122.2|7119.4|7121.8|7119|2
1628190820000|2021-08-05 19:13:40|7121.9|7119.1|7123.5|7120.7|7123.5|7120.7|7121.9|7119.1|5
1628190840000|2021-08-05 19:14:00|7122.8|7120|7123.2|7120.4|7123.2|7120.4|7122.8|7120|3
1628190850000|2021-08-05 19:14:10|7122.8|7120|7122.8|7120|7122.8|7120|7122.8|7120|0
1628190870000|2021-08-05 19:14:30|7122.6|7119.8|7122.8|7120|7122.8|7120|7122.1|7119.3|10
1628190880000|2021-08-05 19:14:40|7123.1|7120.3|7122.8|7120|7123.1|7120.3|7122.8|7120|3
1628190890000|2021-08-05 19:14:50|7122.4|7119.6|7122.8|7120|7122.8|7120|7122.4|7119.6|5
1628190900000|2021-08-05 19:15:00|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|2
1628190910000|2021-08-05 19:15:10|7122.5|7119.7|7122.1|7119.3|7122.5|7119.7|7122.1|7119.3|10
1628190920000|2021-08-05 19:15:20|7121.8|7119|7122|7119.2|7122|7119.2|7121.6|7118.8|0
1628190930000|2021-08-05 19:15:30|7122.1|7119.3|7121.8|7119|7122.1|7119.3|7121.6|7118.8|1
1628190940000|2021-08-05 19:15:40|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|7120.8|7118|8
1628190950000|2021-08-05 19:15:50|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|0
1628190960000|2021-08-05 19:16:00|7121.5|7118.7|7120.8|7118|7121.5|7118.7|7120.8|7118|23
1628190970000|2021-08-05 19:16:10|||||||||7
1628190990000|2021-08-05 19:16:30|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|0
1628191000000|2021-08-05 19:16:40|7120.8|7118|7120.8|7118|7121.1|7118.3|7120.8|7118|1
1628191010000|2021-08-05 19:16:50|7121.3|7118.5|7121.5|7118.7|7121.5|7118.7|7121.3|7118.5|1
1628191020000|2021-08-05 19:17:00|7120.8|7118|7121.5|7118.7|7121.5|7118.7|7120.8|7118|15
1628191030000|2021-08-05 19:17:10|7121.6|7118.8|7121.5|7118.7|7121.8|7119|7121.5|7118.7|32
1628191040000|2021-08-05 19:17:20|7121.6|7118.8|7120.6|7117.8|7121.6|7118.8|7119.8|7117|68
1628191050000|2021-08-05 19:17:30|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|0
1628191060000|2021-08-05 19:17:40|7120.4|7117.6|7117.8|7115|7120.4|7117.6|7117.8|7115|6
1628191070000|2021-08-05 19:17:50|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|7117.8|7115|5
1628191080000|2021-08-05 19:18:00|7118.5|7115.7|7118.1|7115.3|7118.6|7115.8|7118.1|7115.3|3
1628191090000|2021-08-05 19:18:10|||||||||25
1628191100000|2021-08-05 19:18:20|7118.6|7115.8|7118.5|7115.7|7118.6|7115.8|7118.1|7115.3|2
1628191110000|2021-08-05 19:18:30|7118.6|7115.8|7117.4|7114.6|7118.6|7115.8|7116.4|7113.6|31
1628191120000|2021-08-05 19:18:40|7117.5|7114.7|7116.8|7114|7117.5|7114.7|7116.3|7113.5|8
1628191130000|2021-08-05 19:18:50|7116.5|7113.7|7116.8|7114|7116.8|7114|7114.8|7112|13
1628191140000|2021-08-05 19:19:00|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|0
1628191150000|2021-08-05 19:19:10|||||||||1
1628191160000|2021-08-05 19:19:20|7116.1|7113.3|7114.8|7112|7116.1|7113.3|7114.8|7112|16
1628191170000|2021-08-05 19:19:30|7114.6|7111.8|7115.5|7112.7|7115.5|7112.7|7114.6|7111.8|6
1628191180000|2021-08-05 19:19:40|7115.6|7112.8|7115.1|7112.3|7115.6|7112.8|7115.1|7112.3|12
1628191190000|2021-08-05 19:19:50|7114.8|7112|7114.8|7112|7114.8|7112|7114.8|7112|1
1628191200000|2021-08-05 19:20:00|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|7114.8|7112|1
1628191210000|2021-08-05 19:20:10|||||||||41
1628191230000|2021-08-05 19:20:30|7115.3|7112.5|7115.6|7112.8|7115.6|7112.8|7115.3|7112.5|1
1628191240000|2021-08-05 19:20:40|7115.8|7113|7115.8|7113|7115.8|7113|7115.8|7113|0
1628191250000|2021-08-05 19:20:50|7116.1|7113.3|7116.1|7113.3|7116.1|7113.3|7116.1|7113.3|3
1628191260000|2021-08-05 19:21:00|7116.3|7113.5|7116.8|7114|7117.1|7114.3|7116.3|7113.5|4
1628191300000|2021-08-05 19:21:40|7114.8|7112|7113.6|7110.8|7114.8|7112|7112.8|7110|70
1628191310000|2021-08-05 19:21:50|7113.8|7111|7113.8|7111|7114.1|7111.3|7113.8|7111|4
1628191330000|2021-08-05 19:22:10|7114.1|7111.3|7113.8|7111|7114.1|7111.3|7113.8|7111|0
1628191360000|2021-08-05 19:22:40|7114.5|7111.7|7114.8|7112|7114.8|7112|7114.5|7111.7|5
1628191380000|2021-08-05 19:23:00|7115.1|7112.3|7116.1|7113.3|7116.1|7113.3|7115.1|7112.3|3
1628191400000|2021-08-05 19:23:20|7115.8|7113|7115.6|7112.8|7115.8|7113|7115.6|7112.8|0
1628191410000|2021-08-05 19:23:30|7115.5|7112.7|7115.1|7112.3|7115.5|7112.7|7115.1|7112.3|1
1628191420000|2021-08-05 19:23:40|7115.5|7112.7|7116.1|7113.3|7116.3|7113.5|7115.5|7112.7|1
1628191430000|2021-08-05 19:23:50|7115.8|7113|7115.3|7112.5|7115.8|7113|7115.3|7112.5|0
1628191440000|2021-08-05 19:24:00|7115.1|7112.3|7114.8|7112|7115.1|7112.3|7114.8|7112|0
1628191450000|2021-08-05 19:24:10|||||||||3
1628191460000|2021-08-05 19:24:20|7114.4|7111.6|7113.8|7111|7114.6|7111.8|7113.8|7111|1
1628191470000|2021-08-05 19:24:30|7113.4|7110.6|7114.1|7111.3|7114.1|7111.3|7112.8|7110|3
1628191480000|2021-08-05 19:24:40|7113.8|7111|7113.8|7111|7113.8|7111|7113.6|7110.8|5
1628191500000|2021-08-05 19:25:00|7113.3|7110.5|7113.3|7110.5|7113.3|7110.5|7113.3|7110.5|0
1628191510000|2021-08-05 19:25:10|7113.1|7110.3|7112.6|7109.8|7113.1|7110.3|7112.3|7109.5|1
1628191520000|2021-08-05 19:25:20|7112.8|7110|7112.8|7110|7113.5|7110.7|7112.8|7110|4
1628191530000|2021-08-05 19:25:30|7112.4|7109.6|7111.8|7109|7112.4|7109.6|7111.8|7109|0
1628191550000|2021-08-05 19:25:50|7111.4|7108.6|7112.1|7109.3|7112.1|7109.3|7111.3|7108.5|16
1628191570000|2021-08-05 19:26:10|7112.5|7109.7|7113.1|7110.3|7113.1|7110.3|7112.5|7109.7|10
1628191590000|2021-08-05 19:26:30|7112.8|7110|7113.1|7110.3|7113.1|7110.3|7112.8|7110|1
1628191610000|2021-08-05 19:26:50|7113.5|7110.7|7113.5|7110.7|7113.5|7110.7|7113.5|7110.7|1
1628191630000|2021-08-05 19:27:10|7113.8|7111|7113.8|7111|7113.8|7111|7113.8|7111|0
1628191640000|2021-08-05 19:27:20|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|3
1628191650000|2021-08-05 19:27:30|7114.8|7112|7113.8|7111|7114.8|7112|7113.8|7111|4
1628191660000|2021-08-05 19:27:40|7113.6|7110.8|7111.8|7109|7113.6|7110.8|7111.8|7109|9
1628191670000|2021-08-05 19:27:50|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|0
1628191690000|2021-08-05 19:28:10|7111.8|7109|7111.8|7109|7111.8|7109|7111.8|7109|0
1628191720000|2021-08-05 19:28:40|7111.4|7108.6|7111.8|7109|7111.8|7109|7111.4|7108.6|7
1628191730000|2021-08-05 19:28:50|||||||||2
1628191740000|2021-08-05 19:29:00|7112|7109.2|7111.8|7109|7112.1|7109.3|7111.8|7109|3
1628191760000|2021-08-05 19:29:20|7111.4|7108.6|7111.6|7108.8|7111.6|7108.8|7111.4|7108.6|6
1628191770000|2021-08-05 19:29:30|7111.8|7109|7111.8|7109|7111.8|7109|7111.8|7109|0
1628191780000|2021-08-05 19:29:40|7111.5|7108.7|7109.8|7107|7111.5|7108.7|7109.8|7107|21
1628191790000|2021-08-05 19:29:50|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|1
1628191800000|2021-08-05 19:30:00|7109.8|7107|7109.1|7106.3|7109.8|7107|7109.1|7106.3|7
1628191810000|2021-08-05 19:30:10|7109.3|7106.5|7109.1|7106.3|7109.6|7106.8|7109.1|7106.3|3
1628191820000|2021-08-05 19:30:20|||||||||1
1628191830000|2021-08-05 19:30:30|7109.6|7106.8|7110.1|7107.3|7110.1|7107.3|7109.6|7106.8|0
1628191840000|2021-08-05 19:30:40|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|0
1628191850000|2021-08-05 19:30:50|7110.1|7107.3|7109.8|7107|7110.1|7107.3|7109.8|7107|0
1628191860000|2021-08-05 19:31:00|7109.5|7106.7|7108.8|7106|7109.5|7106.7|7108.8|7106|3
1628191870000|2021-08-05 19:31:10|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|3
1628191890000|2021-08-05 19:31:30|7108.8|7106|7109.1|7106.3|7109.1|7106.3|7108.8|7106|2
1628191910000|2021-08-05 19:31:50|7109.6|7106.8|7110.1|7107.3|7110.1|7107.3|7109.6|7106.8|4
1628191920000|2021-08-05 19:32:00|||||||||1
1628191930000|2021-08-05 19:32:10|7109.8|7107|7109.8|7107|7110.1|7107.3|7109.8|7107|0
1628191940000|2021-08-05 19:32:20|7110.1|7107.3|7109.8|7107|7110.1|7107.3|7109.8|7107|0
1628191960000|2021-08-05 19:32:40|7110.1|7107.3|7109.8|7107|7110.1|7107.3|7109.8|7107|0
1628191970000|2021-08-05 19:32:50|7110.1|7107.3|7109.8|7107|7110.1|7107.3|7109.8|7107|0
1628191980000|2021-08-05 19:33:00|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|0
1628191990000|2021-08-05 19:33:10|7109.5|7106.7|7108.8|7106|7109.5|7106.7|7108.8|7106|3
1628192000000|2021-08-05 19:33:20|7108.5|7105.7|7108.1|7105.3|7108.5|7105.7|7108.1|7105.3|1
1628192010000|2021-08-05 19:33:30|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|0
1628192030000|2021-08-05 19:33:50|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|3
1628192040000|2021-08-05 19:34:00|7107.8|7105|7109.5|7106.7|7109.5|7106.7|7107.8|7105|11
1628192050000|2021-08-05 19:34:10|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|0
1628192090000|2021-08-05 19:34:50|7109.9|7107.1|7110.5|7107.7|7110.6|7107.8|7109.9|7107.1|9
1628192100000|2021-08-05 19:35:00|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|4
1628192110000|2021-08-05 19:35:10|7110.7|7107.9|7112.5|7109.7|7112.5|7109.7|7110.7|7107.9|5
1628192120000|2021-08-05 19:35:20|7112.6|7109.8|7112.5|7109.7|7112.6|7109.8|7112.1|7109.3|10
1628192130000|2021-08-05 19:35:30|7112.1|7109.3|7111.7|7108.9|7112.5|7109.7|7111.7|7108.9|6
1628192140000|2021-08-05 19:35:40|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|1
1628192150000|2021-08-05 19:35:50|7111.7|7108.9|7111.6|7108.8|7112|7109.2|7111.6|7108.8|2
1628192160000|2021-08-05 19:36:00|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|0
1628192200000|2021-08-05 19:36:40|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|7112.1|7109.3|1
1628192210000|2021-08-05 19:36:50|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|2
1628192220000|2021-08-05 19:37:00|7112.5|7109.7|7111.6|7108.8|7112.5|7109.7|7111.6|7108.8|1
1628192230000|2021-08-05 19:37:10|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|0
1628192260000|2021-08-05 19:37:40|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|0
1628192270000|2021-08-05 19:37:50|7112.7|7109.9|7112.7|7109.9|7113.1|7110.3|7112.7|7109.9|1
1628192280000|2021-08-05 19:38:00|7113.1|7110.3|7112.7|7109.9|7113.1|7110.3|7112.6|7109.8|5
1628192300000|2021-08-05 19:38:20|7113.5|7110.7|7115.1|7112.3|7116|7113.2|7113.5|7110.7|30
1628192310000|2021-08-05 19:38:30|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|0
1628192320000|2021-08-05 19:38:40|7114.9|7112.1|7114.5|7111.7|7114.9|7112.1|7114.5|7111.7|36
1628192340000|2021-08-05 19:39:00|7114.4|7111.6|7114.1|7111.3|7114.5|7111.7|7114|7111.2|2
1628192360000|2021-08-05 19:39:20|7114.5|7111.7|7114.5|7111.7|7114.9|7112.1|7114.5|7111.7|0
1628192380000|2021-08-05 19:39:40|||||||||2
1628192410000|2021-08-05 19:40:10|7114.6|7111.8|7116.4|7113.6|7116.4|7113.6|7114.6|7111.8|1
1628192420000|2021-08-05 19:40:20|7116.5|7113.7|7116.5|7113.7|7116.9|7114.1|7116.5|7113.7|3
1628192430000|2021-08-05 19:40:30|7115.6|7112.8|7116|7113.2|7116.4|7113.6|7115.6|7112.8|9
1628192440000|2021-08-05 19:40:40|7115.1|7112.3|7115.9|7113.1|7115.9|7113.1|7115.1|7112.3|4
1628192450000|2021-08-05 19:40:50|7115.5|7112.7|7115.5|7112.7|7115.5|7112.7|7115.5|7112.7|2
1628192480000|2021-08-05 19:41:20|7116.1|7113.3|7116.1|7113.3|7116.1|7113.3|7116.1|7113.3|1
1628192490000|2021-08-05 19:41:30|7115.7|7112.9|7116.9|7114.1|7116.9|7114.1|7115.5|7112.7|0
1628192500000|2021-08-05 19:41:40|7116.5|7113.7|7116.9|7114.1|7116.9|7114.1|7116.5|7113.7|5
1628192510000|2021-08-05 19:41:50|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|0
1628192520000|2021-08-05 19:42:00|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|38
1628192540000|2021-08-05 19:42:20|7117.3|7114.5|7117.5|7114.7|7117.5|7114.7|7117.3|7114.5|1
1628192550000|2021-08-05 19:42:30|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|7116.5|7113.7|3
1628192570000|2021-08-05 19:42:50|7117.5|7114.7|7117.9|7115.1|7118.3|7115.5|7117.5|7114.7|10
1628192580000|2021-08-05 19:43:00|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|0
1628192590000|2021-08-05 19:43:10|7117.9|7115.1|7117.9|7115.1|7117.9|7115.1|7117.5|7114.7|1
1628192600000|2021-08-05 19:43:20|7117.5|7114.7|7116.9|7114.1|7117.5|7114.7|7116.9|7114.1|5
1628192610000|2021-08-05 19:43:30|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|0
1628192620000|2021-08-05 19:43:40|7115.7|7112.9|7114.7|7111.9|7116.5|7113.7|7114.7|7111.9|42
1628192630000|2021-08-05 19:43:50|7114.6|7111.8|7114.6|7111.8|7115.4|7112.6|7114.6|7111.8|5
1628192640000|2021-08-05 19:44:00|7115|7112.2|7114.6|7111.8|7115.1|7112.3|7114.6|7111.8|15
1628192650000|2021-08-05 19:44:10|7113.9|7111.1|7112.5|7109.7|7113.9|7111.1|7112.5|7109.7|11
1628192670000|2021-08-05 19:44:30|7112.6|7109.8|7112.1|7109.3|7112.6|7109.8|7111.6|7108.8|4
1628192680000|2021-08-05 19:44:40|7112.5|7109.7|7112.1|7109.3|7112.5|7109.7|7112.1|7109.3|2
1628192700000|2021-08-05 19:45:00|7112.5|7109.7|7112.5|7109.7|7113|7110.2|7112.2|7109.4|9
1628192710000|2021-08-05 19:45:10|7112.9|7110.1|7114.1|7111.3|7114.5|7111.7|7112.9|7110.1|46
1628192720000|2021-08-05 19:45:20|7114.5|7111.7|7114.5|7111.7|7115.5|7112.7|7114.5|7111.7|12
1628192730000|2021-08-05 19:45:30|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|1
1628192740000|2021-08-05 19:45:40|7115.5|7112.7|7115.6|7112.8|7116|7113.2|7115.5|7112.7|3
1628192760000|2021-08-05 19:46:00|7115.5|7112.7|7115.5|7112.7|7115.5|7112.7|7115.5|7112.7|0
1628192770000|2021-08-05 19:46:10|7115.1|7112.3|7114.6|7111.8|7115.1|7112.3|7114.6|7111.8|8
1628192780000|2021-08-05 19:46:20|7115.5|7112.7|7116.5|7113.7|7116.5|7113.7|7115.5|7112.7|76
1628192820000|2021-08-05 19:47:00|7116.6|7113.8|7116.5|7113.7|7117|7114.2|7116.5|7113.7|16
1628192830000|2021-08-05 19:47:10|7116.9|7114.1|7117.5|7114.7|7117.5|7114.7|7116.6|7113.8|20
1628192840000|2021-08-05 19:47:20|7116.5|7113.7|7116.9|7114.1|7116.9|7114.1|7116.5|7113.7|11
1628192850000|2021-08-05 19:47:30|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|0
1628192860000|2021-08-05 19:47:40|||||||||6
1628192870000|2021-08-05 19:47:50|||||||||1
1628192880000|2021-08-05 19:48:00|7115.5|7112.7|7115.5|7112.7|7115.9|7113.1|7115.5|7112.7|8
1628192900000|2021-08-05 19:48:20|||||||||17
1628192920000|2021-08-05 19:48:40|7115.6|7112.8|7116.1|7113.3|7116.5|7113.7|7115.6|7112.8|7
1628192930000|2021-08-05 19:48:50|7116.2|7113.4|7116.5|7113.7|7116.5|7113.7|7116.2|7113.4|8
1628192940000|2021-08-05 19:49:00|||||||||2
1628192950000|2021-08-05 19:49:10|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|1
1628192960000|2021-08-05 19:49:20|7117.4|7114.6|7116.5|7113.7|7117.5|7114.7|7116.5|7113.7|2
1628192980000|2021-08-05 19:49:40|7116.1|7113.3|7116.1|7113.3|7116.5|7113.7|7116.1|7113.3|6
1628192990000|2021-08-05 19:49:50|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|0
1628193000000|2021-08-05 19:50:00|7116.1|7113.3|7117.4|7114.6|7117.4|7114.6|7116.1|7113.3|34
1628193010000|2021-08-05 19:50:10|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|3
1628193030000|2021-08-05 19:50:30|7116.9|7114.1|7116.5|7113.7|7116.9|7114.1|7116.5|7113.7|4
1628193040000|2021-08-05 19:50:40|||||||||4
1628193050000|2021-08-05 19:50:50|7117.4|7114.6|7117.5|7114.7|7117.5|7114.7|7117.4|7114.6|19
1628193070000|2021-08-05 19:51:10|7116.7|7113.9|7116.5|7113.7|7116.7|7113.9|7116.5|7113.7|13
1628193080000|2021-08-05 19:51:20|7116.6|7113.8|7115.7|7112.9|7117|7114.2|7115.7|7112.9|26
1628193090000|2021-08-05 19:51:30|7115.5|7112.7|7115.5|7112.7|7115.5|7112.7|7115.5|7112.7|1
1628193110000|2021-08-05 19:51:50|7115.4|7112.6|7114.6|7111.8|7115.4|7112.6|7114.6|7111.8|6
1628193120000|2021-08-05 19:52:00|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|2
1628193140000|2021-08-05 19:52:20|7114.6|7111.8|7114.7|7111.9|7115.1|7112.3|7114.5|7111.7|3
1628193150000|2021-08-05 19:52:30|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|1
1628193160000|2021-08-05 19:52:40|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|2
1628193170000|2021-08-05 19:52:50|7114.6|7111.8|7114.5|7111.7|7114.6|7111.8|7114.5|7111.7|7
1628193190000|2021-08-05 19:53:10|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|7113.1|7110.3|4
1628193200000|2021-08-05 19:53:20|7113.6|7110.8|7114.5|7111.7|7114.6|7111.8|7113.6|7110.8|3
1628193210000|2021-08-05 19:53:30|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|1
1628193250000|2021-08-05 19:54:10|7113.7|7110.9|7114.1|7111.3|7114.1|7111.3|7113.7|7110.9|1
1628193280000|2021-08-05 19:54:40|||||||||1
1628193300000|2021-08-05 19:55:00|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|1
1628193310000|2021-08-05 19:55:10|7114.1|7111.3|7113.6|7110.8|7114.5|7111.7|7113.6|7110.8|12
1628193320000|2021-08-05 19:55:20|7113.5|7110.7|7113.5|7110.7|7113.5|7110.7|7113.1|7110.3|1
1628193340000|2021-08-05 19:55:40|7113.1|7110.3|7112.6|7109.8|7113.1|7110.3|7112.6|7109.8|1
1628193350000|2021-08-05 19:55:50|7112.5|7109.7|7113.6|7110.8|7113.6|7110.8|7112.5|7109.7|30
1628193360000|2021-08-05 19:56:00|7114|7111.2|7114|7111.2|7114.1|7111.3|7113.5|7110.7|102
1628193370000|2021-08-05 19:56:10|7113.7|7110.9|7114|7111.2|7114|7111.2|7113.6|7110.8|1
1628193380000|2021-08-05 19:56:20|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|3
1628193390000|2021-08-05 19:56:30|7114.5|7111.7|7114.1|7111.3|7114.6|7111.8|7114.1|7111.3|7
1628193400000|2021-08-05 19:56:40|7113.7|7110.9|7113.5|7110.7|7113.7|7110.9|7113.5|7110.7|50
1628193410000|2021-08-05 19:56:50|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|2
1628193420000|2021-08-05 19:57:00|7112.7|7109.9|7113.1|7110.3|7113.5|7110.7|7112.6|7109.8|5
1628193430000|2021-08-05 19:57:10|7113.5|7110.7|7113.1|7110.3|7113.5|7110.7|7113.1|7110.3|2
1628193440000|2021-08-05 19:57:20|7112.7|7109.9|7112.6|7109.8|7112.7|7109.9|7112.6|7109.8|0
1628193450000|2021-08-05 19:57:30|||||||||1
1628193470000|2021-08-05 19:57:50|7113.1|7110.3|7112.7|7109.9|7113.6|7110.8|7112.7|7109.9|80
1628193480000|2021-08-05 19:58:00|7113.1|7110.3|7112.7|7109.9|7113.1|7110.3|7112.7|7109.9|28
1628193490000|2021-08-05 19:58:10|7113.1|7110.3|7113.5|7110.7|7113.5|7110.7|7113.1|7110.3|3
1628193510000|2021-08-05 19:58:30|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|2
1628193520000|2021-08-05 19:58:40|7113.7|7110.9|7113.6|7110.8|7113.7|7110.9|7113.6|7110.8|2
1628193530000|2021-08-05 19:58:50|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|12
1628193550000|2021-08-05 19:59:10|7114.6|7111.8|7117.5|7114.7|7117.5|7114.7|7114.6|7111.8|73
1628193560000|2021-08-05 19:59:20|7117.7|7114.9|7118.9|7116.1|7118.9|7116.1|7117.7|7114.9|15
1628193570000|2021-08-05 19:59:30|7119|7116.2|7120.9|7118.1|7120.9|7118.1|7118.5|7115.7|77
1628193580000|2021-08-05 19:59:40|7121.2|7118.4|7123.6|7120.8|7124.5|7121.7|7120.9|7118.1|46
1628193590000|2021-08-05 19:59:50|7123.5|7120.7|7124|7121.2|7124.5|7121.7|7123.5|7120.7|73
1628193600000|2021-08-05 20:00:00|7123.6|7120.8|7122.5|7119.7|7123.9|7121.1|7122.5|7119.7|28
1628193610000|2021-08-05 20:00:10|7122.9|7120.1|7125.5|7122.7|7125.5|7122.7|7122.5|7119.7|22
1628193620000|2021-08-05 20:00:20|7125.9|7123.1|7124.5|7121.7|7125.9|7123.1|7124.5|7121.7|8
1628193630000|2021-08-05 20:00:30|7124.1|7121.3|7124.5|7121.7|7124.5|7121.7|7124.1|7121.3|0
1628193640000|2021-08-05 20:00:40|7124.1|7121.3|7124.9|7122.1|7125.4|7122.6|7124.1|7121.3|7
1628193650000|2021-08-05 20:00:50|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|0
1628193660000|2021-08-05 20:01:00|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|1
1628193670000|2021-08-05 20:01:10|7123.9|7121.1|7124.5|7121.7|7124.5|7121.7|7123.5|7120.7|6
1628193680000|2021-08-05 20:01:20|7124.1|7121.3|7124|7121.2|7124.1|7121.3|7124|7121.2|1
1628193700000|2021-08-05 20:01:40|7124.1|7121.3|7123.6|7120.8|7124.1|7121.3|7123.6|7120.8|2
1628193710000|2021-08-05 20:01:50|7123.5|7120.7|7124.4|7121.6|7124.4|7121.6|7123.5|7120.7|8
1628193720000|2021-08-05 20:02:00|7124.5|7121.7|7124.4|7121.6|7124.5|7121.7|7124.4|7121.6|5
1628193730000|2021-08-05 20:02:10|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|52
1628193740000|2021-08-05 20:02:20|||||||||1
1628193750000|2021-08-05 20:02:30|7124.9|7122.1|7124.5|7121.7|7124.9|7122.1|7124.5|7121.7|2
1628193760000|2021-08-05 20:02:40|7124.9|7122.1|7125.4|7122.6|7125.4|7122.6|7124.9|7122.1|1
1628193780000|2021-08-05 20:03:00|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|1
1628193790000|2021-08-05 20:03:10|||||||||2
1628193800000|2021-08-05 20:03:20|||||||||51
1628193810000|2021-08-05 20:03:30|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|14
1628193820000|2021-08-05 20:03:40|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|0
1628193830000|2021-08-05 20:03:50|7126|7123.2|7125.8|7123|7126|7123.2|7125.8|7123|8
1628193840000|2021-08-05 20:04:00|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|2
1628193850000|2021-08-05 20:04:10|7125.1|7122.3|7124.8|7122|7125.1|7122.3|7124.8|7122|9
1628193860000|2021-08-05 20:04:20|7124.6|7121.8|7125|7122.2|7125|7122.2|7124.6|7121.8|1
1628193880000|2021-08-05 20:04:40|7124.6|7121.8|7124.8|7122|7125|7122.2|7124.5|7121.7|0
1628193890000|2021-08-05 20:04:50|7124.5|7121.7|7124.8|7122|7124.8|7122|7124.5|7121.7|0
1628193900000|2021-08-05 20:05:00|7124.5|7121.7|7124.1|7121.3|7124.5|7121.7|7124.1|7121.3|1
1628193910000|2021-08-05 20:05:10|7123.8|7121|7122.5|7119.7|7123.8|7121|7122.5|7119.7|1
1628193920000|2021-08-05 20:05:20|7121.6|7118.8|7122.1|7119.3|7122.1|7119.3|7121.6|7118.8|2
1628193930000|2021-08-05 20:05:30|7122|7119.2|7122|7119.2|7122|7119.2|7122|7119.2|0
1628193940000|2021-08-05 20:05:40|7121.5|7118.7|7122|7119.2|7122|7119.2|7121.5|7118.7|0
1628193950000|2021-08-05 20:05:50|7122.3|7119.5|7122.8|7120|7122.8|7120|7122.3|7119.5|0
1628193960000|2021-08-05 20:06:00|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|0
1628193970000|2021-08-05 20:06:10|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|32
1628193980000|2021-08-05 20:06:20|7121.6|7118.8|7121.6|7118.8|7122.1|7119.3|7121.6|7118.8|15
1628193990000|2021-08-05 20:06:30|||||||||10
1628194000000|2021-08-05 20:06:40|||||||||10
1628194010000|2021-08-05 20:06:50|||||||||5
1628194020000|2021-08-05 20:07:00|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|13
1628194030000|2021-08-05 20:07:10|7122.1|7119.3|7122.1|7119.3|7123.1|7120.3|7122.1|7119.3|57
1628194040000|2021-08-05 20:07:20|7122.5|7119.7|7122.1|7119.3|7122.6|7119.8|7122.1|7119.3|11
1628194050000|2021-08-05 20:07:30|7122.5|7119.7|7124.1|7121.3|7124.1|7121.3|7122.5|7119.7|13
1628194060000|2021-08-05 20:07:40|7124.5|7121.7|7125.6|7122.8|7125.6|7122.8|7124.5|7121.7|119
1628194070000|2021-08-05 20:07:50|7124.8|7122|7124.5|7121.7|7125|7122.2|7124.5|7121.7|128
1628194080000|2021-08-05 20:08:00|7123.7|7120.9|7123.5|7120.7|7123.7|7120.9|7123.5|7120.7|6
1628194090000|2021-08-05 20:08:10|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|29
1628194110000|2021-08-05 20:08:30|7123|7120.2|7122.6|7119.8|7123|7120.2|7122.6|7119.8|14
1628194120000|2021-08-05 20:08:40|7123.1|7120.3|7122.1|7119.3|7123.5|7120.7|7121.8|7119|48
1628194140000|2021-08-05 20:09:00|7122.2|7119.4|7122.3|7119.5|7122.7|7119.9|7122.2|7119.4|10
1628194150000|2021-08-05 20:09:10|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|0
1628194160000|2021-08-05 20:09:20|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|0
1628194190000|2021-08-05 20:09:50|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|8
1628194200000|2021-08-05 20:10:00|||||||||10
1628194230000|2021-08-05 20:10:30|7121.8|7119|7122.6|7119.8|7122.6|7119.8|7121.8|7119|14
1628194240000|2021-08-05 20:10:40|7121.8|7119|7121.7|7118.9|7122.6|7119.8|7121.7|7118.9|55
1628194260000|2021-08-05 20:11:00|||||||||1
1628194270000|2021-08-05 20:11:10|||||||||1
1628194280000|2021-08-05 20:11:20|||||||||1
1628194290000|2021-08-05 20:11:30|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|45
1628194300000|2021-08-05 20:11:40|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|19
1628194310000|2021-08-05 20:11:50|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|8
1628194330000|2021-08-05 20:12:10|7121.5|7118.7|7121.1|7118.3|7121.5|7118.7|7121.1|7118.3|3
1628194340000|2021-08-05 20:12:20|7120.7|7117.9|7120.6|7117.8|7120.7|7117.9|7120.6|7117.8|0
1628194350000|2021-08-05 20:12:30|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|87
1628194360000|2021-08-05 20:12:40|7120.6|7117.8|7121.1|7118.3|7121.1|7118.3|7120.6|7117.8|6
1628194370000|2021-08-05 20:12:50|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|6
1628194380000|2021-08-05 20:13:00|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|1
1628194410000|2021-08-05 20:13:30|7120.1|7117.3|7120.6|7117.8|7120.6|7117.8|7120.1|7117.3|81
1628194420000|2021-08-05 20:13:40|||||||||2
1628194440000|2021-08-05 20:14:00|||||||||8
1628194470000|2021-08-05 20:14:30|7121.5|7118.7|7122.8|7120|7122.8|7120|7121.5|7118.7|32
1628194480000|2021-08-05 20:14:40|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|0
1628194490000|2021-08-05 20:14:50|7122.6|7119.8|7123|7120.2|7123|7120.2|7122.6|7119.8|0
1628194500000|2021-08-05 20:15:00|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|0
1628194540000|2021-08-05 20:15:40|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|57
1628194550000|2021-08-05 20:15:50|7122.6|7119.8|7122.5|7119.7|7122.6|7119.8|7122.5|7119.7|1
1628194560000|2021-08-05 20:16:00|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|6
1628194570000|2021-08-05 20:16:10|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|0
1628194590000|2021-08-05 20:16:30|||||||||6
1628194640000|2021-08-05 20:17:20|||||||||2
1628194720000|2021-08-05 20:18:40|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|0
1628194730000|2021-08-05 20:18:50|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|3
1628194740000|2021-08-05 20:19:00|7122.2|7119.4|7120.7|7117.9|7122.2|7119.4|7120.7|7117.9|4
1628194750000|2021-08-05 20:19:10|7120.5|7117.7|7120.5|7117.7|7120.8|7118|7120.5|7117.7|0
1628194760000|2021-08-05 20:19:20|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|0
1628194770000|2021-08-05 20:19:30|7121.1|7118.3|7121|7118.2|7121.1|7118.3|7121|7118.2|23
1628194780000|2021-08-05 20:19:40|7121.1|7118.3|7120.7|7117.9|7121.1|7118.3|7120.7|7117.9|0
1628194800000|2021-08-05 20:20:00|7120.5|7117.7|7121|7118.2|7121|7118.2|7120.5|7117.7|0
1628194810000|2021-08-05 20:20:10|7121.1|7118.3|7121.5|7118.7|7121.5|7118.7|7121.1|7118.3|0
1628194860000|2021-08-05 20:21:00|||||||||3
1628194870000|2021-08-05 20:21:10|7121.3|7118.5|7121.1|7118.3|7121.3|7118.5|7121|7118.2|2
1628194890000|2021-08-05 20:21:30|7121|7118.2|7121|7118.2|7121.3|7118.5|7121|7118.2|0
1628194900000|2021-08-05 20:21:40|7118.5|7115.7|7119.5|7116.7|7119.5|7116.7|7118.5|7115.7|12
1628194920000|2021-08-05 20:22:00|||||||||41
1628194950000|2021-08-05 20:22:30|7120.1|7117.3|7119.6|7116.8|7120.1|7117.3|7119.6|7116.8|1
1628194980000|2021-08-05 20:23:00|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|1
1628194990000|2021-08-05 20:23:10|7119.7|7116.9|7119.1|7116.3|7119.7|7116.9|7119.1|7116.3|8
1628195000000|2021-08-05 20:23:20|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|7119.1|7116.3|0
1628195010000|2021-08-05 20:23:30|||||||||1
1628195060000|2021-08-05 20:24:20|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|43
1628195070000|2021-08-05 20:24:30|7120|7117.2|7119.6|7116.8|7120|7117.2|7119.6|7116.8|1
1628195080000|2021-08-05 20:24:40|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|0
1628195090000|2021-08-05 20:24:50|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.1|7116.3|1
1628195100000|2021-08-05 20:25:00|7119.1|7116.3|7119.1|7116.3|7119.4|7116.6|7119.1|7116.3|0
1628195110000|2021-08-05 20:25:10|7119.4|7116.6|7119.6|7116.8|7119.6|7116.8|7119.4|7116.6|0
1628195130000|2021-08-05 20:25:30|7119.4|7116.6|7120.1|7117.3|7120.1|7117.3|7119.4|7116.6|0
1628195140000|2021-08-05 20:25:40|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|0
1628195180000|2021-08-05 20:26:20|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|0
1628195200000|2021-08-05 20:26:40|7119.8|7117|7119.8|7117|7119.8|7117|7119.4|7116.6|1
1628195210000|2021-08-05 20:26:50|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|0
1628195230000|2021-08-05 20:27:10|7119.1|7116.3|7119.3|7116.5|7119.4|7116.6|7118.6|7115.8|17
1628195250000|2021-08-05 20:27:30|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|0
1628195270000|2021-08-05 20:27:50|7119.2|7116.4|7119.1|7116.3|7119.2|7116.4|7119.1|7116.3|0
1628195280000|2021-08-05 20:28:00|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|4
1628195300000|2021-08-05 20:28:20|7119.7|7116.9|7120.1|7117.3|7120.1|7117.3|7119.7|7116.9|2
1628195320000|2021-08-05 20:28:40|7120.4|7117.6|7120.6|7117.8|7120.6|7117.8|7120.4|7117.6|7
1628195330000|2021-08-05 20:28:50|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|3
1628195340000|2021-08-05 20:29:00|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|2
1628195350000|2021-08-05 20:29:10|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|10
1628195360000|2021-08-05 20:29:20|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|0
1628195380000|2021-08-05 20:29:40|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|0
1628195400000|2021-08-05 20:30:00|7119.1|7116.3|7119.6|7116.8|7119.6|7116.8|7119.1|7116.3|0
1628195410000|2021-08-05 20:30:10|7119.9|7117.1|7119.7|7116.9|7121.3|7118.5|7119.7|7116.9|3
1628195420000|2021-08-05 20:30:20|7119.6|7116.8|7119.4|7116.6|7119.6|7116.8|7119.4|7116.6|1
1628195430000|2021-08-05 20:30:30|7119.1|7116.3|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|0
1628195450000|2021-08-05 20:30:50|7118.7|7115.9|7119.1|7116.3|7119.1|7116.3|7118.7|7115.9|0
1628195460000|2021-08-05 20:31:00|7118.6|7115.8|7118.1|7115.3|7118.6|7115.8|7118.1|7115.3|3
1628195470000|2021-08-05 20:31:10|7118.6|7115.8|7117.7|7114.9|7118.6|7115.8|7117.7|7114.9|5
1628195520000|2021-08-05 20:32:00|7118.6|7115.8|7119.1|7116.3|7119.4|7116.6|7118.6|7115.8|14
1628195550000|2021-08-05 20:32:30|7119.4|7116.6|7119.1|7116.3|7119.4|7116.6|7118.6|7115.8|17
1628195560000|2021-08-05 20:32:40|7119.4|7116.6|7119.1|7116.3|7119.4|7116.6|7119.1|7116.3|0
1628195570000|2021-08-05 20:32:50|7119.4|7116.6|7119.6|7116.8|7119.6|7116.8|7119.4|7116.6|0
1628195580000|2021-08-05 20:33:00|7119.9|7117.1|7119.6|7116.8|7120.1|7117.3|7119.6|7116.8|2
1628195590000|2021-08-05 20:33:10|7119.1|7116.3|7117.7|7114.9|7119.1|7116.3|7117.7|7114.9|39
1628195600000|2021-08-05 20:33:20|||||||||1
1628195610000|2021-08-05 20:33:30|7117.9|7115.1|7119.1|7116.3|7119.1|7116.3|7117.9|7115.1|7
1628195620000|2021-08-05 20:33:40|7119.4|7116.6|7119.7|7116.9|7120.1|7117.3|7119.4|7116.6|2
1628195630000|2021-08-05 20:33:50|7120.1|7117.3|7120.3|7117.5|7121.1|7118.3|7119.8|7117|8
1628195640000|2021-08-05 20:34:00|7120.7|7117.9|7120.7|7117.9|7121.1|7118.3|7120.3|7117.5|37
1628195650000|2021-08-05 20:34:10|7120.4|7117.6|7119.7|7116.9|7120.4|7117.6|7119.7|7116.9|107
1628195660000|2021-08-05 20:34:20|||||||||10
1628195670000|2021-08-05 20:34:30|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|20
1628195680000|2021-08-05 20:34:40|||||||||10
1628195690000|2021-08-05 20:34:50|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|6
1628195700000|2021-08-05 20:35:00|7120.1|7117.3|7120.2|7117.4|7120.2|7117.4|7120.1|7117.3|31
1628195710000|2021-08-05 20:35:10|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|77
1628195730000|2021-08-05 20:35:30|7119.6|7116.8|7119.6|7116.8|7119.7|7116.9|7119.6|7116.8|30
1628195740000|2021-08-05 20:35:40|||||||||10
1628195750000|2021-08-05 20:35:50|7120.1|7117.3|7118.3|7115.5|7120.1|7117.3|7118.3|7115.5|9
1628195760000|2021-08-05 20:36:00|7118.1|7115.3|7118.6|7115.8|7118.6|7115.8|7118.1|7115.3|19
1628195770000|2021-08-05 20:36:10|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|142
1628195800000|2021-08-05 20:36:40|7118.1|7115.3|7118.1|7115.3|7118.4|7115.6|7118.1|7115.3|0
1628195810000|2021-08-05 20:36:50|7118.4|7115.6|7117.6|7114.8|7118.4|7115.6|7117.6|7114.8|4
1628195820000|2021-08-05 20:37:00|7117.7|7114.9|7118.1|7115.3|7118.1|7115.3|7117.7|7114.9|17
1628195830000|2021-08-05 20:37:10|||||||||10
1628195840000|2021-08-05 20:37:20|||||||||10
1628195850000|2021-08-05 20:37:30|||||||||10
1628195860000|2021-08-05 20:37:40|7118.4|7115.6|7118.6|7115.8|7118.6|7115.8|7118.4|7115.6|10
1628195870000|2021-08-05 20:37:50|||||||||10
1628195880000|2021-08-05 20:38:00|7118.2|7115.4|7118.1|7115.3|7118.2|7115.4|7118.1|7115.3|21
1628195890000|2021-08-05 20:38:10|||||||||171
1628195910000|2021-08-05 20:38:30|7117.6|7114.8|7117.6|7114.8|7117.6|7114.8|7117.6|7114.8|3
1628195930000|2021-08-05 20:38:50|||||||||3
1628195940000|2021-08-05 20:39:00|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|3
1628195950000|2021-08-05 20:39:10|7118.4|7115.6|7118.1|7115.3|7118.4|7115.6|7117.6|7114.8|17
1628195960000|2021-08-05 20:39:20|||||||||1
1628195970000|2021-08-05 20:39:30|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|0
1628195980000|2021-08-05 20:39:40|||||||||1
1628195990000|2021-08-05 20:39:50|||||||||4
1628196000000|2021-08-05 20:40:00|||||||||3
1628196010000|2021-08-05 20:40:10|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|1
1628196020000|2021-08-05 20:40:20|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|0
1628196030000|2021-08-05 20:40:30|7117.6|7114.8|7117.6|7114.8|7117.6|7114.8|7117.6|7114.8|3
1628196050000|2021-08-05 20:40:50|7117.2|7114.4|7116.6|7113.8|7117.4|7114.6|7116.6|7113.8|1
1628196060000|2021-08-05 20:41:00|||||||||3
1628196070000|2021-08-05 20:41:10|||||||||1
1628196080000|2021-08-05 20:41:20|||||||||3
1628196090000|2021-08-05 20:41:30|||||||||1
1628196110000|2021-08-05 20:41:50|7117.4|7114.6|7117.1|7114.3|7117.4|7114.6|7117.1|7114.3|6
1628196120000|2021-08-05 20:42:00|7117.4|7114.6|7117.4|7114.6|7117.4|7114.6|7117.4|7114.6|0
1628196130000|2021-08-05 20:42:10|||||||||5
1628196150000|2021-08-05 20:42:30|||||||||1
1628196160000|2021-08-05 20:42:40|7117.6|7114.8|7118.4|7115.6|7118.4|7115.6|7117.6|7114.8|1
1628196170000|2021-08-05 20:42:50|7118.6|7115.8|7119.1|7116.3|7119.1|7116.3|7118.6|7115.8|5
1628196190000|2021-08-05 20:43:10|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|0
1628196210000|2021-08-05 20:43:30|||||||||1
1628196230000|2021-08-05 20:43:50|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|0
1628196240000|2021-08-05 20:44:00|||||||||1
1628196250000|2021-08-05 20:44:10|7119.7|7116.9|7119.6|7116.8|7119.7|7116.9|7119.6|7116.8|2
1628196260000|2021-08-05 20:44:20|7118.6|7115.8|7118.9|7116.1|7118.9|7116.1|7118.6|7115.8|2
1628196270000|2021-08-05 20:44:30|7119.1|7116.3|7118.6|7115.8|7119.1|7116.3|7118.6|7115.8|0
1628196280000|2021-08-05 20:44:40|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|0
1628196290000|2021-08-05 20:44:50|7117.7|7114.9|7117.6|7114.8|7117.7|7114.9|7117.6|7114.8|3
1628196300000|2021-08-05 20:45:00|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|7117.6|7114.8|1
1628196310000|2021-08-05 20:45:10|7117.7|7114.9|7117.1|7114.3|7117.7|7114.9|7116.6|7113.8|2
1628196320000|2021-08-05 20:45:20|7117.4|7114.6|7117.1|7114.3|7117.4|7114.6|7117.1|7114.3|0
1628196340000|2021-08-05 20:45:40|7118.8|7116|7119.1|7116.3|7119.4|7116.6|7118.8|7116|1000
1628196350000|2021-08-05 20:45:50|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|0
1628196360000|2021-08-05 20:46:00|7119.1|7116.3|7118.4|7115.6|7119.1|7116.3|7118.4|7115.6|2
1628196380000|2021-08-05 20:46:20|7118.3|7115.5|7118.4|7115.6|7118.4|7115.6|7117.6|7114.8|3
1628196400000|2021-08-05 20:46:40|7118|7115.2|7117|7114.2|7118.4|7115.6|7117|7114.2|1
1628196420000|2021-08-05 20:47:00|7117.5|7114.7|7118|7115.2|7118|7115.2|7117.4|7114.6|11
1628196430000|2021-08-05 20:47:10|7118.4|7115.6|7118|7115.2|7118.4|7115.6|7117.7|7114.9|0
1628196540000|2021-08-05 20:49:00|7116.4|7113.6|7115.4|7112.6|7117|7114.2|7115|7112.2|18
1628196550000|2021-08-05 20:49:10|7115|7112.2|7113.8|7111|7115.8|7113|7113.4|7110.6|7
1628196560000|2021-08-05 20:49:20|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|0
1628196570000|2021-08-05 20:49:30|7113.3|7110.5|7112.4|7109.6|7113.3|7110.5|7112.4|7109.6|5
1628196580000|2021-08-05 20:49:40|7112.8|7110|7113.3|7110.5|7113.3|7110.5|7112.8|7110|2
1628196590000|2021-08-05 20:49:50|7114.3|7111.5|7115.8|7113|7115.8|7113|7113.9|7111.1|9
1628196600000|2021-08-05 20:50:00|7115.4|7112.6|7115|7112.2|7115.8|7113|7115|7112.2|3
1628196610000|2021-08-05 20:50:10|7115.3|7112.5|7115.7|7112.9|7115.7|7112.9|7115.3|7112.5|1
1628196630000|2021-08-05 20:50:30|7115.8|7113|7115.8|7113|7115.8|7113|7115.8|7113|0
1628196680000|2021-08-05 20:51:20|||||||||1
1628196690000|2021-08-05 20:51:30|7116.2|7113.4|7116.4|7113.6|7116.4|7113.6|7116.2|7113.4|0
1628196700000|2021-08-05 20:51:40|7116|7113.2|7115.8|7113|7116|7113.2|7115.8|7113|0
1628196710000|2021-08-05 20:51:50|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|0
1628196720000|2021-08-05 20:52:00|7116.8|7114|7116.9|7114.1|7117.3|7114.5|7116.4|7113.6|5
1628196730000|2021-08-05 20:52:10|7116.8|7114|7116.8|7114|7116.8|7114|7116.4|7113.6|0
1628196750000|2021-08-05 20:52:30|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|0
1628196770000|2021-08-05 20:52:50|7116.3|7113.5|7115.9|7113.1|7116.3|7113.5|7115.9|7113.1|3
1628196780000|2021-08-05 20:53:00|||||||||1
1628196790000|2021-08-05 20:53:10|7116|7113.2|7116|7113.2|7116|7113.2|7116|7113.2|0
1628196800000|2021-08-05 20:53:20|7116.4|7113.6|7116|7113.2|7116.4|7113.6|7116|7113.2|0
1628196810000|2021-08-05 20:53:30|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|7116.4|7113.6|0
1628196820000|2021-08-05 20:53:40|7116|7113.2|7116|7113.2|7116|7113.2|7116|7113.2|2
1628196830000|2021-08-05 20:53:50|7116.5|7113.7|7116.2|7113.4|7116.5|7113.7|7116.2|7113.4|0
1628196840000|2021-08-05 20:54:00|7116|7113.2|7116|7113.2|7116|7113.2|7116|7113.2|0
1628196860000|2021-08-05 20:54:20|7115.9|7113.1|7115.4|7112.6|7115.9|7113.1|7115.4|7112.6|2
1628196870000|2021-08-05 20:54:30|||||||||3
1628196880000|2021-08-05 20:54:40|7114|7111.2|7113.4|7110.6|7114|7111.2|7113.4|7110.6|17
1628196890000|2021-08-05 20:54:50|7113|7110.2|7113|7110.2|7113.4|7110.6|7113|7110.2|0
1628196900000|2021-08-05 20:55:00|7113.4|7110.6|7114.9|7112.1|7115.4|7112.6|7113.4|7110.6|19
1628196910000|2021-08-05 20:55:10|7114.4|7111.6|7114.8|7112|7114.8|7112|7114.4|7111.6|0
1628196920000|2021-08-05 20:55:20|7114.9|7112.1|7114.9|7112.1|7114.9|7112.1|7114.9|7112.1|1
1628196930000|2021-08-05 20:55:30|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|0
1628196940000|2021-08-05 20:55:40|7115|7112.2|7115|7112.2|7115|7112.2|7115|7112.2|0
1628196990000|2021-08-05 20:56:30|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|0
1628197020000|2021-08-05 20:57:00|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|4
1628197030000|2021-08-05 20:57:10|7115.4|7112.6|7115.9|7113.1|7115.9|7113.1|7115.4|7112.6|1
1628197060000|2021-08-05 20:57:40|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|6
1628197070000|2021-08-05 20:57:50|7114.2|7111.4|7112|7109.2|7114.2|7111.4|7112|7109.2|2
1628197080000|2021-08-05 20:58:00|7111.7|7108.9|7110.5|7107.7|7111.9|7109.1|7110.5|7107.7|63
1628197090000|2021-08-05 20:58:10|7110|7107.2|7111|7108.2|7111.9|7109.1|7110|7107.2|35
1628197100000|2021-08-05 20:58:20|7111.4|7108.6|7110.5|7107.7|7111.4|7108.6|7110.4|7107.6|3
1628197110000|2021-08-05 20:58:30|7110.2|7107.4|7110|7107.2|7110.4|7107.6|7110|7107.2|9
1628197120000|2021-08-05 20:58:40|7110.4|7107.6|7110.5|7107.7|7110.5|7107.7|7110.4|7107.6|1
1628197130000|2021-08-05 20:58:50|7110.9|7108.1|7111.4|7108.6|7111.4|7108.6|7110.9|7108.1|3
1628197140000|2021-08-05 20:59:00|7111|7108.2|7111|7108.2|7111.4|7108.6|7111|7108.2|4
1628197160000|2021-08-05 20:59:20|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|7
1628197170000|2021-08-05 20:59:30|7111|7108.2|7112.5|7109.7|7112.5|7109.7|7111|7108.2|2
1628197180000|2021-08-05 20:59:40|7112|7109.2|7111.2|7108.4|7112|7109.2|7111.2|7108.4|1
1628197190000|2021-08-05 20:59:50|7111.9|7109.1|7111|7108.2|7112.1|7109.1|7111|7108.1|2
1628197200000|2021-08-05 21:00:00|7114.5|7104.5|7112.6|7102.6|7114.5|7104.5|7112.6|7102.6|0
1628197700000|2021-08-05 21:08:20|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|7113.1|7103.1|4
1628197710000|2021-08-05 21:08:30|7113.5|7103.5|7113.6|7103.6|7113.6|7103.6|7113.5|7103.5|0
1628197760000|2021-08-05 21:09:20|7111|7107|7111|7107|7111|7107|7111|7107|0
1628198100000|2021-08-05 21:15:00|7114.5|7104.5|7111|7107|7114.5|7107|7111|7104.4|0
1628198750000|2021-08-05 21:25:50|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|7113.6|7103.6|0
1628199090000|2021-08-05 21:31:30|7111|7107|7111.1|7107.1|7111.1|7107.1|7111|7107|0
1628200180000|2021-08-05 21:49:40|7114.6|7104.6|7111.1|7107.1|7114.6|7107.2|7111.1|7104.6|0
1628200400000|2021-08-05 21:53:20|7110.8|7106.8|7113.1|7103.1|7113.1|7106.8|7110.8|7103.1|6
1628200430000|2021-08-05 21:53:50|||||||||4
1628200770000|2021-08-05 21:59:30|7113.6|7103.6|7114.1|7104.1|7114.1|7104.1|7113.6|7103.6|0
1628208000000|2021-08-06 00:00:00|7107.8|7105|7107.7|7104.9|7108.1|7105.3|7107.2|7104.4|1
1628208010000|2021-08-06 00:00:10|7108.2|7105.4|7105.1|7102.3|7108.2|7105.4|7103.7|7100.9|42
1628208020000|2021-08-06 00:00:20|7105.2|7102.4|7109.2|7106.4|7109.6|7106.8|7105.2|7102.4|7
1628208030000|2021-08-06 00:00:30|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|0
1628208040000|2021-08-06 00:00:40|7111.2|7108.4|7110.2|7107.4|7111.7|7108.9|7110.2|7107.4|5
1628208050000|2021-08-06 00:00:50|7109.5|7106.7|7107.2|7104.4|7109.5|7106.7|7106.1|7103.3|7
1628208060000|2021-08-06 00:01:00|7107.6|7104.8|7109.5|7106.7|7109.5|7106.7|7106.8|7104|7
1628208070000|2021-08-06 00:01:10|7109.7|7106.9|7109.8|7107|7111.7|7108.9|7109.7|7106.9|6
1628208080000|2021-08-06 00:01:20|7108.8|7106|7108.8|7106|7108.8|7106|7108.8|7106|0
1628208090000|2021-08-06 00:01:30|7108.7|7105.9|7109.7|7106.9|7109.7|7106.9|7108.7|7105.9|1
1628208110000|2021-08-06 00:01:50|7110.2|7107.4|7109.8|7107|7110.6|7107.8|7109.8|7107|0
1628208120000|2021-08-06 00:02:00|7109.7|7106.9|7110.7|7107.9|7111.2|7108.4|7109.7|7106.9|4
1628208130000|2021-08-06 00:02:10|7110.2|7107.4|7110.9|7106.9|7110.9|7107.9|7110.2|7106.9|0
1628208150000|2021-08-06 00:02:30|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|0
1628208160000|2021-08-06 00:02:40|7110.9|7106.9|7109.8|7107|7110.9|7107.9|7109.8|7106.9|0
1628208170000|2021-08-06 00:02:50|7110.9|7106.9|7110.7|7107.9|7110.9|7107.9|7110.3|7106.9|0
1628208180000|2021-08-06 00:03:00|7110|7107.2|7110.7|7107.9|7110.7|7107.9|7109.7|7106.9|1
1628208190000|2021-08-06 00:03:10|||||||||2
1628208200000|2021-08-06 00:03:20|7111.5|7108.7|7110|7107.2|7111.7|7108.9|7110|7106.9|2
1628208210000|2021-08-06 00:03:30|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|0
1628208220000|2021-08-06 00:03:40|7108.6|7105.8|7106.8|7104|7108.6|7105.8|7106.8|7104|9
1628208240000|2021-08-06 00:04:00|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|0
1628208290000|2021-08-06 00:04:50|7107.5|7104.7|7107.7|7104.9|7108.7|7105.9|7107.5|7104.7|6
1628208310000|2021-08-06 00:05:10|7107.2|7104.4|7107.7|7104.9|7107.7|7104.9|7107.2|7104.4|0
1628208340000|2021-08-06 00:05:40|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|0
1628208350000|2021-08-06 00:05:50|7106.8|7104|7106.8|7104|7106.8|7104|7106.8|7104|4
1628208360000|2021-08-06 00:06:00|7106.3|7103.5|7106.7|7103.9|7106.7|7103.9|7106.2|7103.4|0
1628208370000|2021-08-06 00:06:10|7106.2|7103.4|7104.7|7101.9|7106.2|7103.4|7104.7|7101.9|3
1628208380000|2021-08-06 00:06:20|7105.2|7102.4|7105.2|7102.4|7105.6|7102.8|7105.2|7102.4|0
1628208390000|2021-08-06 00:06:30|7105.7|7102.9|7105.7|7102.9|7105.7|7102.9|7105.7|7102.9|3
1628208400000|2021-08-06 00:06:40|7106.5|7103.7|7106.7|7103.9|7106.7|7103.9|7106.5|7103.7|0
1628208430000|2021-08-06 00:07:10|7107.7|7104.9|7108.6|7105.8|7108.6|7105.8|7107.7|7104.9|0
1628208450000|2021-08-06 00:07:30|7108.7|7105.9|7108.7|7105.9|7108.7|7105.9|7108.7|7105.9|0
1628208470000|2021-08-06 00:07:50|7109.1|7106.3|7109.7|7106.9|7109.7|7106.9|7109.1|7106.3|1
1628208480000|2021-08-06 00:08:00|7110.5|7107.7|7110.7|7107.9|7110.7|7107.9|7110.5|7107.7|2
1628208500000|2021-08-06 00:08:20|7111.7|7107.7|7111.7|7108.9|7112.8|7109|7111.2|7107.7|2
1628208530000|2021-08-06 00:08:50|7112.5|7109.7|7112.7|7109.9|7112.7|7109.9|7112.5|7109.7|2
1628208540000|2021-08-06 00:09:00|7112.3|7109.5|7113.2|7110.4|7113.7|7110.9|7112.2|7109.4|6
1628208550000|2021-08-06 00:09:10|7113.7|7110.9|7112.2|7109.4|7113.7|7110.9|7112.2|7109.4|5
1628208570000|2021-08-06 00:09:30|7112.6|7109.8|7112.7|7109.9|7112.7|7109.9|7112.6|7109.8|0
1628208590000|2021-08-06 00:09:50|7112.3|7109.5|7110.7|7107.9|7112.3|7109.5|7110.7|7107.9|2
1628208600000|2021-08-06 00:10:00|7111.2|7108.4|7111.6|7108.8|7111.6|7108.8|7111.2|7108.4|0
1628208610000|2021-08-06 00:10:10|7111.7|7108.9|7111.2|7108.4|7111.7|7108.9|7111.2|7108.4|0
1628208620000|2021-08-06 00:10:20|7111.7|7108.9|7112.3|7109.5|7112.7|7109.9|7111.7|7108.9|0
1628208630000|2021-08-06 00:10:30|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|0
1628208640000|2021-08-06 00:10:40|7112.3|7109.5|7112.7|7109.9|7112.7|7109.9|7112.3|7109.5|2
1628208650000|2021-08-06 00:10:50|7112.3|7109.5|7112.6|7109.8|7112.7|7109.9|7112.2|7109.4|1
1628208660000|2021-08-06 00:11:00|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|0
1628208670000|2021-08-06 00:11:10|7113.2|7110.4|7115.1|7112.3|7115.1|7112.3|7113.2|7110.4|10
1628208690000|2021-08-06 00:11:30|7115.2|7112.4|7113.7|7110.9|7115.2|7112.4|7113.7|7110.9|6
1628208700000|2021-08-06 00:11:40|7113|7110.2|7112.7|7109.9|7113|7110.2|7112.7|7109.9|0
1628208720000|2021-08-06 00:12:00|7112.2|7109.4|7113.8|7111|7114.2|7111.4|7110.7|7107.9|14
1628208730000|2021-08-06 00:12:10|7113.7|7110.9|7113.2|7110.4|7113.7|7110.9|7113.2|7110.4|0
1628208740000|2021-08-06 00:12:20|7112.7|7109.9|7112.2|7109.4|7112.7|7109.9|7112.2|7109.4|1
1628208750000|2021-08-06 00:12:30|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|0
1628208760000|2021-08-06 00:12:40|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|0
1628208770000|2021-08-06 00:12:50|7113.1|7110.3|7113.6|7110.8|7113.6|7110.8|7113.1|7110.3|1
1628208780000|2021-08-06 00:13:00|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|1
1628208810000|2021-08-06 00:13:30|7114.7|7110.7|7113.7|7110.9|7114.7|7110.9|7113.7|7110.7|3
1628208820000|2021-08-06 00:13:40|||||||||1
1628208830000|2021-08-06 00:13:50|7113.8|7111|7114.6|7111.8|7114.6|7111.8|7113.8|7111|2
1628208840000|2021-08-06 00:14:00|||||||||1
1628208860000|2021-08-06 00:14:20|7114.2|7111.4|7115.2|7112.4|7115.2|7112.4|7114.2|7111.4|0
1628208870000|2021-08-06 00:14:30|7115.6|7112.8|7116.9|7114.1|7116.9|7114.1|7115.6|7112.8|3
1628208880000|2021-08-06 00:14:40|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|0
1628208890000|2021-08-06 00:14:50|7115.8|7113|7115.6|7112.8|7115.8|7113|7114.7|7111.9|4
1628208900000|2021-08-06 00:15:00|7115.9|7113.1|7116.2|7113.4|7116.6|7113.8|7115.7|7112.9|5
1628208910000|2021-08-06 00:15:10|7116.3|7113.5|7118.6|7115.8|7118.6|7115.8|7116.3|7113.5|4
1628208920000|2021-08-06 00:15:20|7117.7|7113.7|7116.7|7113.9|7117.7|7114.3|7116.7|7113.7|4
1628208930000|2021-08-06 00:15:30|7116.6|7113.8|7116.7|7113.9|7117.6|7114.8|7116.6|7113.8|2
1628208940000|2021-08-06 00:15:40|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|0
1628208950000|2021-08-06 00:15:50|7116.2|7113.4|7116.6|7113.8|7116.6|7113.8|7116.2|7113.4|0
1628208960000|2021-08-06 00:16:00|7116.9|7114.1|7117.6|7114.8|7117.6|7114.8|7116.9|7114.1|0
1628208970000|2021-08-06 00:16:10|||||||||1
1628209000000|2021-08-06 00:16:40|7117.7|7114.9|7118.1|7115.3|7118.1|7115.3|7117.7|7114.9|30
1628209020000|2021-08-06 00:17:00|7118.2|7115.4|7116.8|7114|7119.4|7116.6|7116.8|7114|14
1628209030000|2021-08-06 00:17:10|7116.7|7113.9|7118.6|7115.8|7118.6|7115.8|7116.7|7113.9|10
1628209050000|2021-08-06 00:17:30|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|0
1628209070000|2021-08-06 00:17:50|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7
1628209080000|2021-08-06 00:18:00|7117.6|7114.8|7117.6|7114.8|7117.6|7114.8|7117.6|7114.8|0
1628209090000|2021-08-06 00:18:10|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|0
1628209110000|2021-08-06 00:18:30|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|0
1628209120000|2021-08-06 00:18:40|||||||||1
1628209130000|2021-08-06 00:18:50|||||||||1
1628209140000|2021-08-06 00:19:00|7118.7|7114.7|7117.7|7114.9|7118.7|7114.9|7117.7|7114.7|5
1628209150000|2021-08-06 00:19:10|7117.6|7114.8|7115.2|7112.4|7117.6|7114.8|7115.2|7112.4|9
1628209160000|2021-08-06 00:19:20|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|0
1628209200000|2021-08-06 00:20:00|7113.7|7110.9|7112.2|7109.4|7113.7|7110.9|7112.2|7109.4|0
1628209210000|2021-08-06 00:20:10|7112.9|7110.1|7113.2|7110.4|7113.2|7110.4|7112.9|7110.1|14
1628209220000|2021-08-06 00:20:20|7114.2|7111.4|7114.7|7111.9|7115.8|7112|7113.7|7110.9|3
1628209230000|2021-08-06 00:20:30|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|0
1628209240000|2021-08-06 00:20:40|7115.7|7112.9|7116.6|7113.8|7116.6|7113.8|7115.7|7112.9|0
1628209250000|2021-08-06 00:20:50|7116.7|7113.9|7116.2|7113.4|7116.7|7113.9|7116.2|7113.4|1
1628209260000|2021-08-06 00:21:00|7115.7|7112.9|7114.9|7112.1|7115.7|7112.9|7114.9|7112.1|1
1628209270000|2021-08-06 00:21:10|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|0
1628209280000|2021-08-06 00:21:20|7115.4|7112.6|7115.7|7112.9|7115.7|7112.9|7115.4|7112.6|0
1628209300000|2021-08-06 00:21:40|7116.1|7113.3|7116.7|7113.9|7116.7|7113.9|7116.1|7113.3|0
1628209310000|2021-08-06 00:21:50|||||||||1
1628209320000|2021-08-06 00:22:00|7114.9|7112.1|7115.7|7112.9|7115.7|7112.9|7114.7|7111.9|8
1628209330000|2021-08-06 00:22:10|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|0
1628209340000|2021-08-06 00:22:20|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|2
1628209360000|2021-08-06 00:22:40|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|0
1628209380000|2021-08-06 00:23:00|7114.7|7111.9|7115.2|7112.4|7115.2|7112.4|7114.7|7111.9|4
1628209390000|2021-08-06 00:23:10|7115.7|7112.9|7116.2|7113.4|7116.7|7113.4|7115.7|7112.7|5
1628209410000|2021-08-06 00:23:30|7116.6|7113.8|7117.2|7114.4|7117.2|7114.4|7116.6|7113.8|4
1628209430000|2021-08-06 00:23:50|||||||||15
1628209440000|2021-08-06 00:24:00|||||||||1
1628209450000|2021-08-06 00:24:10|7116.7|7113.9|7117.2|7114.4|7117.2|7114.4|7116.7|7113.9|1
1628209500000|2021-08-06 00:25:00|7116.1|7113.3|7115.7|7112.9|7116.1|7113.3|7115.7|7112.9|2
1628209520000|2021-08-06 00:25:20|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|0
1628209560000|2021-08-06 00:26:00|7113.7|7110.9|7115.2|7112.4|7115.2|7112.4|7113.7|7110.9|0
1628209610000|2021-08-06 00:26:50|||||||||1
1628209670000|2021-08-06 00:27:50|||||||||1
1628209700000|2021-08-06 00:28:20|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|6
1628209730000|2021-08-06 00:28:50|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|13
1628209770000|2021-08-06 00:29:30|7116.1|7113.3|7117.2|7114.4|7117.6|7114.8|7116.1|7113.3|2
1628209780000|2021-08-06 00:29:40|||||||||50
1628209790000|2021-08-06 00:29:50|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|2
1628209800000|2021-08-06 00:30:00|7116.7|7113.9|7117.6|7114.8|7117.7|7114.8|7116.7|7113.7|0
1628209810000|2021-08-06 00:30:10|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|0
1628209820000|2021-08-06 00:30:20|7116.9|7114.1|7116.7|7113.9|7116.9|7114.1|7116.7|7113.9|0
1628209880000|2021-08-06 00:31:20|7117.2|7114.4|7116.8|7114|7117.2|7114.4|7116.8|7114|5
1628209910000|2021-08-06 00:31:50|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|2
1628209920000|2021-08-06 00:32:00|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|4
1628209970000|2021-08-06 00:32:50|||||||||1
1628209990000|2021-08-06 00:33:10|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|2
1628210010000|2021-08-06 00:33:30|7116.8|7114|7116.2|7113.4|7116.8|7114|7116.1|7113.3|3
1628210020000|2021-08-06 00:33:40|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|0
1628210050000|2021-08-06 00:34:10|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|0
1628210090000|2021-08-06 00:34:50|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|2
1628210100000|2021-08-06 00:35:00|||||||||1
1628210130000|2021-08-06 00:35:30|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|0
1628210140000|2021-08-06 00:35:40|7115|7112.2|7113.7|7110.9|7115|7112.2|7113.7|7110.9|2
1628210210000|2021-08-06 00:36:50|7114|7111.2|7115|7112.2|7115|7112.2|7113.7|7110.9|3
1628210220000|2021-08-06 00:37:00|7115.2|7112.4|7117.2|7114.4|7117.2|7114.4|7115.2|7112.4|0
1628210260000|2021-08-06 00:37:40|7115.7|7112.9|7116.2|7113.4|7116.2|7113.4|7115.7|7112.9|6
1628210270000|2021-08-06 00:37:50|7115.7|7112.9|7114.9|7112.1|7115.7|7112.9|7114.9|7112.1|1
1628210280000|2021-08-06 00:38:00|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|0
1628210290000|2021-08-06 00:38:10|||||||||3
1628210330000|2021-08-06 00:38:50|||||||||1
1628210340000|2021-08-06 00:39:00|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|5
1628210360000|2021-08-06 00:39:20|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|0
1628210370000|2021-08-06 00:39:30|7116|7113.2|7115.7|7112.9|7116|7113.2|7115.7|7112.9|3
1628210410000|2021-08-06 00:40:10|||||||||1
1628210460000|2021-08-06 00:41:00|7116.2|7113.4|7116.5|7113.7|7117|7114.2|7116.2|7113.4|4
1628210470000|2021-08-06 00:41:10|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|0
1628210520000|2021-08-06 00:42:00|7116.5|7113.7|7116.2|7113.4|7116.5|7113.7|7116.2|7113.4|0
1628210540000|2021-08-06 00:42:20|7116.9|7114.1|7116.7|7113.9|7117.2|7114.4|7116.7|7113.9|6
1628210560000|2021-08-06 00:42:40|7117|7114.2|7116.7|7113.9|7117.2|7114.4|7116.7|7113.9|1
1628210590000|2021-08-06 00:43:10|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|1
1628210600000|2021-08-06 00:43:20|7115.3|7112.5|7114.7|7111.9|7115.3|7112.5|7114.7|7111.9|0
1628210620000|2021-08-06 00:43:40|7113|7110.2|7112.8|7110|7113|7110.2|7112.8|7110|5
1628210640000|2021-08-06 00:44:00|7112.7|7109.9|7114.7|7111.9|7114.7|7111.9|7112.2|7109.4|3
1628210650000|2021-08-06 00:44:10|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|0
1628210680000|2021-08-06 00:44:40|7114.4|7111.6|7112.9|7110.1|7114.4|7111.6|7112.9|7110.1|2
1628210700000|2021-08-06 00:45:00|7112.7|7109.9|7112.2|7109.4|7112.7|7109.9|7111.8|7109|0
1628210720000|2021-08-06 00:45:20|7111.2|7108.4|7110.7|7107.9|7111.2|7108.4|7110.7|7107.9|1
1628210730000|2021-08-06 00:45:30|7110.3|7107.5|7109.8|7107|7110.3|7107.5|7109.8|7107|0
1628210760000|2021-08-06 00:46:00|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|0
1628210810000|2021-08-06 00:46:50|7111.9|7109.1|7113.2|7110.4|7113.2|7110.4|7111.3|7108.5|14
1628210820000|2021-08-06 00:47:00|7113.7|7110.9|7112.8|7110|7113.7|7110.9|7112.8|7110|13
1628210830000|2021-08-06 00:47:10|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|0
1628210840000|2021-08-06 00:47:20|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|6
1628210890000|2021-08-06 00:48:10|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|4
1628210900000|2021-08-06 00:48:20|7111.8|7109|7111.8|7109|7111.8|7109|7111.8|7109|3
1628210910000|2021-08-06 00:48:30|7111.7|7108.9|7110.7|7107.9|7111.7|7108.9|7110.7|7107.9|0
1628210920000|2021-08-06 00:48:40|7110.2|7107.4|7109.7|7106.9|7110.2|7107.4|7109.7|7106.9|0
1628210950000|2021-08-06 00:49:10|7110.2|7107.4|7111.2|7108.4|7111.2|7108.4|7110.2|7107.4|1
1628210960000|2021-08-06 00:49:20|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|0
1628210970000|2021-08-06 00:49:30|7111.3|7108.5|7110.8|7108|7111.3|7108.5|7110.8|7108|1
1628210980000|2021-08-06 00:49:40|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|0
1628211010000|2021-08-06 00:50:10|7111|7108.2|7108.7|7105.9|7111.7|7108.9|7108.7|7105.9|5
1628211020000|2021-08-06 00:50:20|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7106.8|7104|8
1628211030000|2021-08-06 00:50:30|7106.8|7104|7106.8|7104|7106.8|7104|7106.8|7104|9
1628211040000|2021-08-06 00:50:40|7107.2|7104.4|7106.8|7104|7107.2|7104.4|7106.8|7104|0
1628211050000|2021-08-06 00:50:50|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|6
1628211060000|2021-08-06 00:51:00|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|0
1628211080000|2021-08-06 00:51:20|||||||||3
1628211100000|2021-08-06 00:51:40|7106.8|7104|7106.8|7104|7106.8|7104|7106.8|7104|1
1628211110000|2021-08-06 00:51:50|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|0
1628211120000|2021-08-06 00:52:00|7106.8|7104|7106.2|7103.4|7107.2|7104.4|7106.2|7103.4|8
1628211130000|2021-08-06 00:52:10|7106.4|7103.6|7106.8|7104|7107.2|7104.4|7106.4|7103.6|1
1628211140000|2021-08-06 00:52:20|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|0
1628211190000|2021-08-06 00:53:10|||||||||4
1628211200000|2021-08-06 00:53:20|7106.8|7104|7106.8|7104|7106.8|7104|7106.8|7104|1
1628211210000|2021-08-06 00:53:30|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|0
1628211220000|2021-08-06 00:53:40|7106.3|7103.5|7105.7|7102.9|7106.3|7103.5|7104.9|7102.1|3
1628211250000|2021-08-06 00:54:10|7106|7103.2|7106.2|7103.4|7106.2|7103.4|7106|7103.2|1
1628211290000|2021-08-06 00:54:50|7106.9|7104.1|7106.5|7103.7|7107|7104.2|7106.5|7103.7|10
1628211310000|2021-08-06 00:55:10|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|0
1628211340000|2021-08-06 00:55:40|7106.8|7104|7106.8|7104|7106.8|7104|7106.8|7104|0
1628211350000|2021-08-06 00:55:50|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|1
1628211410000|2021-08-06 00:56:50|||||||||1
1628211420000|2021-08-06 00:57:00|7107|7104.2|7107.2|7104.4|7107.2|7104.4|7107|7104.2|2
1628211430000|2021-08-06 00:57:10|7108.7|7105.9|7109.2|7106.4|7109.2|7106.4|7108.7|7105.9|7
1628211440000|2021-08-06 00:57:20|7108.7|7105.9|7107.7|7104.9|7108.7|7105.9|7107.2|7104.4|2
1628211470000|2021-08-06 00:57:50|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|1
1628211480000|2021-08-06 00:58:00|7107.2|7104.4|7106.2|7103.4|7107.2|7104.4|7106.2|7103.4|0
1628211490000|2021-08-06 00:58:10|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|2
1628211500000|2021-08-06 00:58:20|7106.2|7103.4|7105.8|7103|7106.2|7103.4|7105.8|7103|1
1628211510000|2021-08-06 00:58:30|7105.4|7102.6|7105.3|7102.5|7105.4|7102.6|7105.3|7102.5|0
1628211520000|2021-08-06 00:58:40|7105.1|7102.3|7104.8|7102|7105.1|7102.3|7104.8|7102|0
1628211530000|2021-08-06 00:58:50|7105.1|7102.3|7104.8|7102|7105.1|7102.3|7104.8|7102|0
1628211540000|2021-08-06 00:59:00|||||||||1
1628211550000|2021-08-06 00:59:10|7104.1|7101.3|7103.1|7100.3|7104.1|7101.3|7103.1|7100.3|2
1628211560000|2021-08-06 00:59:20|7104.1|7101.3|7103.6|7100.8|7104.6|7101.8|7103.6|7100.8|6
1628211570000|2021-08-06 00:59:30|7104.1|7101.3|7105.5|7102.7|7105.5|7102.7|7103.6|7100.8|1
1628211580000|2021-08-06 00:59:40|7105.1|7102.3|7105.5|7102.7|7105.5|7102.7|7105.1|7102.3|0
1628211590000|2021-08-06 00:59:50|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|1
1628211600000|2021-08-06 01:00:00|7106.1|7103.3|7104.1|7101.3|7106.1|7103.3|7103.1|7100.3|21
1628211610000|2021-08-06 01:00:10|7103.9|7101.1|7103.8|7101|7104.1|7101.3|7102.5|7099.7|17
1628211620000|2021-08-06 01:00:20|7102.9|7100.1|7102.1|7099.3|7102.9|7100.1|7102.1|7099.3|7
1628211630000|2021-08-06 01:00:30|7101.8|7099|7099|7096.2|7102|7099.2|7099|7096.2|19
1628211640000|2021-08-06 01:00:40|7098.5|7095.7|7099.6|7096.8|7099.6|7096.8|7098.1|7095.3|6
1628211650000|2021-08-06 01:00:50|7100|7097.2|7099.6|7096.8|7100.1|7097.3|7099.6|7096.8|2
1628211660000|2021-08-06 01:01:00|7098.9|7096.1|7097.8|7095|7099.6|7096.8|7097.8|7095|8
1628211670000|2021-08-06 01:01:10|7097.6|7094.8|7096.3|7093.5|7097.6|7094.8|7095.9|7093.1|7
1628211680000|2021-08-06 01:01:20|7095.8|7093|7096.9|7094.1|7097.6|7094.8|7095.6|7092.8|5
1628211690000|2021-08-06 01:01:30|7096.8|7094|7096.1|7093.3|7097.6|7094.8|7095.6|7092.8|25
1628211700000|2021-08-06 01:01:40|7095.8|7093|7096.3|7093.5|7097.1|7094.3|7095.8|7093|15
1628211710000|2021-08-06 01:01:50|7096.6|7093.8|7096.1|7093.3|7096.6|7093.8|7095.6|7092.8|23
1628211720000|2021-08-06 01:02:00|7096.5|7093.7|7097.5|7094.7|7097.5|7094.7|7096.1|7093.3|2
1628211730000|2021-08-06 01:02:10|7098.1|7095.3|7097.6|7094.8|7098.6|7095.8|7097.6|7094.8|13
1628211740000|2021-08-06 01:02:20|7097.3|7094.5|7096.8|7094|7097.5|7094.7|7096.6|7093.8|12
1628211750000|2021-08-06 01:02:30|7096.6|7093.8|7097.1|7094.3|7097.1|7094.3|7095.6|7092.8|2
1628211760000|2021-08-06 01:02:40|7097.6|7094.8|7096.8|7094|7097.6|7094.8|7096.8|7094|1
1628211780000|2021-08-06 01:03:00|7096.6|7093.8|7097.5|7094.7|7097.5|7094.7|7096.6|7093.8|1
1628211790000|2021-08-06 01:03:10|7097.6|7094.8|7099.1|7096.3|7099.5|7096.7|7097.6|7094.8|0
1628211800000|2021-08-06 01:03:20|7099.6|7096.8|7100.5|7097.7|7100.5|7097.7|7099.6|7096.8|1
1628211810000|2021-08-06 01:03:30|7100.3|7097.5|7100.5|7097.7|7100.5|7097.7|7100.1|7097.3|7
1628211830000|2021-08-06 01:03:50|7101.1|7098.3|7100|7097.2|7101.5|7098.7|7100|7097.2|3
1628211840000|2021-08-06 01:04:00|7100.5|7097.7|7100.1|7097.3|7101.5|7098.7|7100.1|7097.3|0
1628211850000|2021-08-06 01:04:10|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.1|7097.3|2
1628211870000|2021-08-06 01:04:30|7100.1|7097.3|7098.5|7095.7|7100.1|7097.3|7098.1|7095.3|4
1628211880000|2021-08-06 01:04:40|7099.5|7096.7|7098.8|7096|7099.5|7096.7|7098.8|7096|2
1628211890000|2021-08-06 01:04:50|7098.3|7095.5|7097.6|7094.8|7098.5|7095.7|7097.6|7094.8|0
1628211910000|2021-08-06 01:05:10|7098|7095.2|7098.5|7095.7|7098.5|7095.7|7098|7095.2|2
1628211930000|2021-08-06 01:05:30|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|1
1628211940000|2021-08-06 01:05:40|7100.1|7097.3|7099.6|7096.8|7100.5|7097.7|7099.6|7096.8|0
1628211950000|2021-08-06 01:05:50|7100|7097.2|7099.8|7097|7100.5|7097.7|7099.8|7097|0
1628211960000|2021-08-06 01:06:00|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|1
1628211980000|2021-08-06 01:06:20|7101|7098.2|7101.1|7098.3|7103.1|7100.3|7100.6|7097.8|23
1628211990000|2021-08-06 01:06:30|7101.6|7097.6|7099.6|7096.8|7101.6|7097.8|7099.6|7096.8|0
1628212020000|2021-08-06 01:07:00|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|0
1628212040000|2021-08-06 01:07:20|7097.6|7094.8|7096.6|7093.8|7098.1|7095.3|7096.6|7093.8|34
1628212070000|2021-08-06 01:07:50|7097.4|7094.6|7097.7|7093.7|7097.7|7094.8|7097.4|7093.7|1
1628212080000|2021-08-06 01:08:00|7097.5|7094.7|7095.6|7092.8|7097.6|7094.8|7095.6|7092.8|13
1628212090000|2021-08-06 01:08:10|7095.8|7093|7096.5|7093.7|7096.5|7093.7|7095.8|7093|2
1628212100000|2021-08-06 01:08:20|7097.6|7093.6|7096.6|7093.8|7097.6|7093.8|7096.6|7093.6|0
1628212110000|2021-08-06 01:08:30|7097|7094.2|7096.8|7094|7097.5|7094.7|7096.1|7093.3|3
1628212120000|2021-08-06 01:08:40|7099.6|7096.8|7097.9|7095.1|7100.1|7097.3|7097.6|7094.8|62
1628212130000|2021-08-06 01:08:50|7098.4|7095.6|7098.6|7095.8|7098.6|7095.8|7098.4|7095.6|0
1628212140000|2021-08-06 01:09:00|7099.1|7096.3|7097.6|7094.8|7099.1|7096.3|7097.6|7093.9|2
1628212150000|2021-08-06 01:09:10|7096.9|7094.1|7095.6|7092.8|7096.9|7094.1|7095.6|7092.8|3
1628212170000|2021-08-06 01:09:30|7095.5|7092.7|7094.9|7092.1|7095.5|7092.7|7094.1|7091.3|7
1628212180000|2021-08-06 01:09:40|7095.1|7092.3|7094.6|7091.8|7095.1|7092.3|7094.6|7091.8|3
1628212190000|2021-08-06 01:09:50|||||||||1
1628212200000|2021-08-06 01:10:00|7095|7092.2|7097.5|7094.7|7097.5|7094.7|7095|7092.2|7
1628212210000|2021-08-06 01:10:10|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|7096.5|7093.7|12
1628212220000|2021-08-06 01:10:20|7097.5|7094.7|7097.6|7094.8|7097.6|7094.8|7097.5|7094.7|1
1628212230000|2021-08-06 01:10:30|7097.5|7094.7|7096.5|7093.7|7097.5|7094.7|7096.5|7093.7|3
1628212240000|2021-08-06 01:10:40|7096.1|7093.3|7095.6|7092.8|7096.1|7093.3|7095.6|7092.8|1
1628212250000|2021-08-06 01:10:50|7096.1|7093.3|7096.6|7093.8|7096.6|7093.8|7096|7093.2|5
1628212260000|2021-08-06 01:11:00|7096.5|7093.7|7097.5|7094.7|7097.5|7094.7|7096.5|7093.7|0
1628212270000|2021-08-06 01:11:10|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|0
1628212280000|2021-08-06 01:11:20|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|1
1628212310000|2021-08-06 01:11:50|7098.5|7095.7|7098.1|7095.3|7098.5|7095.7|7098.1|7095.3|2
1628212320000|2021-08-06 01:12:00|7098.6|7095.8|7098.1|7095.3|7098.6|7095.8|7098.1|7095.3|1
1628212330000|2021-08-06 01:12:10|7097.8|7095|7097.6|7094.8|7097.8|7095|7097.6|7094.8|3
1628212340000|2021-08-06 01:12:20|7097.1|7094.3|7096.8|7094|7097.1|7094.3|7096.8|7094|0
1628212350000|2021-08-06 01:12:30|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|7096.1|7093.3|0
1628212360000|2021-08-06 01:12:40|7096.9|7094.1|7097.6|7094.8|7097.6|7094.8|7096.9|7094.1|1
1628212380000|2021-08-06 01:13:00|7097.5|7094.7|7097.5|7094.7|7098|7095.2|7097.1|7094.3|2
1628212390000|2021-08-06 01:13:10|7097.1|7094.3|7095.6|7092.8|7097.1|7094.3|7095.6|7092.8|6
1628212420000|2021-08-06 01:13:40|7095.1|7092.3|7095.6|7092.8|7095.6|7092.8|7095.1|7092.3|1
1628212430000|2021-08-06 01:13:50|7096|7093.2|7096.1|7093.3|7096.1|7093.3|7096|7093.2|0
1628212440000|2021-08-06 01:14:00|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|4
1628212450000|2021-08-06 01:14:10|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|0
1628212490000|2021-08-06 01:14:50|7098.5|7095.7|7097.6|7094.8|7098.6|7095.8|7097.6|7094.8|7
1628212500000|2021-08-06 01:15:00|7098.6|7095.8|7097.8|7095|7098.6|7095.8|7097.8|7095|1
1628212510000|2021-08-06 01:15:10|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|0
1628212520000|2021-08-06 01:15:20|7097.3|7094.5|7096.6|7093.8|7097.3|7094.5|7096.6|7093.8|0
1628212560000|2021-08-06 01:16:00|7097|7094.2|7096.6|7093.8|7097.1|7094.3|7096.6|7093.8|1
1628212570000|2021-08-06 01:16:10|7096.3|7093.5|7096.1|7093.3|7096.6|7093.8|7096.1|7093.3|1
1628212580000|2021-08-06 01:16:20|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|0
1628212590000|2021-08-06 01:16:30|7096|7093.2|7096.1|7093.3|7096.1|7093.3|7096|7093.2|0
1628212600000|2021-08-06 01:16:40|7095.8|7093|7095.6|7092.8|7095.8|7093|7095.6|7092.8|0
1628212610000|2021-08-06 01:16:50|7096|7093.2|7097.6|7094.8|7098.1|7095.3|7096|7093.2|6
1628212620000|2021-08-06 01:17:00|7098|7095.2|7097.8|7095|7098.1|7095.3|7097.8|7095|0
1628212630000|2021-08-06 01:17:10|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|0
1628212650000|2021-08-06 01:17:30|7097.3|7094.5|7097.1|7094.3|7097.3|7094.5|7097.1|7094.3|0
1628212660000|2021-08-06 01:17:40|7097.5|7094.7|7098.1|7095.3|7098.1|7095.3|7097.5|7094.7|0
1628212670000|2021-08-06 01:17:50|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|1
1628212680000|2021-08-06 01:18:00|7098|7095.2|7098.5|7095.7|7098.5|7095.7|7097.6|7094.8|0
1628212700000|2021-08-06 01:18:20|7099.6|7096.8|7100.1|7097.3|7100.1|7097.3|7099.6|7096.8|0
1628212710000|2021-08-06 01:18:30|7099.8|7097|7100.5|7097.7|7100.5|7097.7|7099.6|7096.8|0
1628212720000|2021-08-06 01:18:40|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|0
1628212730000|2021-08-06 01:18:50|7100.1|7097.3|7099.6|7096.8|7100.1|7097.3|7099.6|7096.8|0
1628212740000|2021-08-06 01:19:00|||||||||1
1628212750000|2021-08-06 01:19:10|7098.6|7095.8|7099.5|7096.7|7099.6|7096.8|7098.6|7095.8|16
1628212770000|2021-08-06 01:19:30|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|0
1628212780000|2021-08-06 01:19:40|7100|7097.2|7099.6|7096.8|7100.1|7097.3|7099.6|7096.8|0
1628212790000|2021-08-06 01:19:50|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|3
1628212820000|2021-08-06 01:20:20|7100.9|7098.1|7101.1|7098.3|7101.1|7098.3|7100.9|7098.1|0
1628212830000|2021-08-06 01:20:30|7101|7098.2|7100.6|7097.8|7101|7098.2|7100.6|7097.8|1
1628212840000|2021-08-06 01:20:40|||||||||1
1628212850000|2021-08-06 01:20:50|7101|7098.2|7101.6|7098.8|7101.6|7098.8|7101|7098.2|2
1628212860000|2021-08-06 01:21:00|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|0
1628212870000|2021-08-06 01:21:10|7102.6|7099.8|7102.6|7099.8|7102.6|7099.8|7102.6|7099.8|1
1628212880000|2021-08-06 01:21:20|7103|7100.2|7102.6|7099.8|7103.5|7100.7|7102.6|7099.8|1
1628212890000|2021-08-06 01:21:30|7103.1|7100.3|7103.5|7100.7|7103.5|7100.7|7102.6|7099.8|4
1628212900000|2021-08-06 01:21:40|7103.9|7101.1|7104.6|7101.8|7104.6|7101.8|7103.9|7101.1|10
1628212920000|2021-08-06 01:22:00|7103.9|7101.1|7103.6|7100.8|7103.9|7101.1|7103.6|7100.8|0
1628212940000|2021-08-06 01:22:20|7103.3|7100.5|7102.8|7100|7103.3|7100.5|7102.8|7100|0
1628212950000|2021-08-06 01:22:30|7102.5|7099.7|7102.5|7099.7|7103|7100.2|7102.5|7099.7|94
1628212960000|2021-08-06 01:22:40|7102.6|7099.8|7102.1|7099.3|7102.6|7099.8|7102.1|7099.3|0
1628212970000|2021-08-06 01:22:50|7101.6|7098.8|7101.6|7098.8|7102.1|7099.3|7101.6|7098.8|1
1628212990000|2021-08-06 01:23:10|7101.1|7098.3|7102.6|7099.8|7102.6|7099.8|7101.1|7098.3|53
1628213000000|2021-08-06 01:23:20|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|50
1628213020000|2021-08-06 01:23:40|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|56
1628213030000|2021-08-06 01:23:50|||||||||50
1628213040000|2021-08-06 01:24:00|7102.7|7099.9|7102.6|7099.8|7102.7|7099.9|7102.6|7099.8|0
1628213050000|2021-08-06 01:24:10|7101.6|7098.8|7101|7098.2|7101.6|7098.8|7100.6|7097.8|55
1628213060000|2021-08-06 01:24:20|7100.6|7097.8|7099.6|7096.8|7100.6|7097.8|7099.6|7096.8|4
1628213070000|2021-08-06 01:24:30|||||||||51
1628213080000|2021-08-06 01:24:40|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|0
1628213090000|2021-08-06 01:24:50|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|101
1628213110000|2021-08-06 01:25:10|7098.6|7095.8|7100.6|7097.8|7100.6|7097.8|7098.1|7095.3|9
1628213130000|2021-08-06 01:25:30|||||||||105
1628213150000|2021-08-06 01:25:50|||||||||1
1628213170000|2021-08-06 01:26:10|7100.1|7097.3|7098.7|7095.9|7100.1|7097.3|7098.7|7095.9|3
1628213180000|2021-08-06 01:26:20|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|105
1628213190000|2021-08-06 01:26:30|||||||||101
1628213200000|2021-08-06 01:26:40|7099|7096.2|7099.5|7096.7|7099.5|7096.7|7099|7096.2|203
1628213210000|2021-08-06 01:26:50|7100|7097.2|7100.6|7097.8|7100.6|7097.8|7100|7097.2|0
1628213220000|2021-08-06 01:27:00|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|0
1628213230000|2021-08-06 01:27:10|7100|7097.2|7101.2|7098.4|7101.4|7098.6|7100|7097.2|169
1628213240000|2021-08-06 01:27:20|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|1
1628213250000|2021-08-06 01:27:30|7100.6|7097.8|7100.9|7098.1|7100.9|7098.1|7100.5|7097.7|2
1628213260000|2021-08-06 01:27:40|7101.2|7098.4|7101.4|7098.6|7101.4|7098.6|7101.2|7098.4|2
1628213270000|2021-08-06 01:27:50|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|0
1628213280000|2021-08-06 01:28:00|7101|7098.2|7100.5|7097.7|7101.4|7098.6|7100.5|7097.7|2
1628213290000|2021-08-06 01:28:10|7099.9|7097.1|7098.4|7095.6|7099.9|7097.1|7098.4|7095.6|3
1628213300000|2021-08-06 01:28:20|7098.7|7095.9|7098.9|7096.1|7098.9|7096.1|7098.7|7095.9|1
1628213310000|2021-08-06 01:28:30|7098.5|7095.7|7098.4|7095.6|7098.5|7095.7|7098.4|7095.6|1
1628213320000|2021-08-06 01:28:40|7098.9|7096.1|7099.9|7097.1|7099.9|7097.1|7098.9|7096.1|1
1628213330000|2021-08-06 01:28:50|7099.5|7096.7|7101.2|7098.4|7101.4|7098.6|7099.4|7096.6|7
1628213340000|2021-08-06 01:29:00|7101.4|7098.6|7100.9|7098.1|7101.4|7098.6|7100.9|7098.1|1
1628213370000|2021-08-06 01:29:30|7100.5|7097.7|7100.4|7097.6|7100.5|7097.7|7100.4|7097.6|0
1628213380000|2021-08-06 01:29:40|||||||||1
1628213390000|2021-08-06 01:29:50|7099.9|7097.1|7100.4|7097.6|7100.4|7097.6|7099.9|7097.1|4
1628213400000|2021-08-06 01:30:00|7100.7|7097.9|7102|7099.2|7102.2|7099.4|7100.7|7097.9|6
1628213410000|2021-08-06 01:30:10|7101.9|7099.1|7102.4|7099.6|7102.4|7099.6|7101.9|7099.1|0
1628213420000|2021-08-06 01:30:20|||||||||1
1628213430000|2021-08-06 01:30:30|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7
1628213440000|2021-08-06 01:30:40|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.4|7097.6|4
1628213450000|2021-08-06 01:30:50|7100.4|7097.6|7101.1|7098.3|7101.1|7098.3|7100.4|7097.6|3
1628213460000|2021-08-06 01:31:00|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|0
1628213470000|2021-08-06 01:31:10|7100.6|7097.8|7100.4|7097.6|7100.6|7097.8|7100.4|7097.6|0
1628213490000|2021-08-06 01:31:30|7100.7|7097.9|7102.9|7100.1|7102.9|7100.1|7100.7|7097.9|2
1628213500000|2021-08-06 01:31:40|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7101.9|7099.1|0
1628213510000|2021-08-06 01:31:50|7102|7099.2|7100.9|7098.1|7102|7099.2|7100.4|7097.6|0
1628213520000|2021-08-06 01:32:00|7101.1|7098.3|7100.4|7097.6|7102.4|7099.6|7100.4|7097.6|8
1628213530000|2021-08-06 01:32:10|7100.2|7097.4|7100.9|7098.1|7100.9|7098.1|7100.2|7097.4|2
1628213540000|2021-08-06 01:32:20|7100.5|7097.7|7100.9|7098.1|7100.9|7098.1|7100.5|7097.7|0
1628213550000|2021-08-06 01:32:30|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|3
1628213560000|2021-08-06 01:32:40|7101.6|7098.8|7100.4|7097.6|7101.7|7098.9|7100.4|7097.6|27
1628213570000|2021-08-06 01:32:50|7100.9|7098.1|7100.4|7097.6|7100.9|7098.1|7100.4|7097.6|1
1628213580000|2021-08-06 01:33:00|7100.7|7097.9|7099.4|7096.6|7100.9|7098.1|7099.4|7096.6|1
1628213590000|2021-08-06 01:33:10|7099.7|7096.9|7098.7|7095.9|7099.7|7096.9|7098.7|7095.9|33
1628213600000|2021-08-06 01:33:20|7098.9|7096.1|7100.4|7097.6|7100.4|7097.6|7098.9|7096.1|8
1628213610000|2021-08-06 01:33:30|7100.7|7097.9|7100.9|7098.1|7100.9|7098.1|7100.7|7097.9|0
1628213620000|2021-08-06 01:33:40|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|1
1628213630000|2021-08-06 01:33:50|7099.9|7097.1|7098.9|7096.1|7099.9|7097.1|7098.4|7095.6|5
1628213640000|2021-08-06 01:34:00|7100|7097.2|7102.4|7099.6|7102.4|7099.6|7100|7097.2|12
1628213650000|2021-08-06 01:34:10|7101.9|7099.1|7101.4|7098.6|7101.9|7099.1|7100.5|7097.7|4
1628213660000|2021-08-06 01:34:20|7101.9|7099.1|7099.9|7097.1|7101.9|7099.1|7099.9|7097.1|6
1628213670000|2021-08-06 01:34:30|7098.9|7096.1|7099.9|7097.1|7099.9|7097.1|7098.9|7096.1|10
1628213690000|2021-08-06 01:34:50|7100.9|7098.1|7101.4|7098.6|7101.4|7098.6|7100.9|7098.1|2
1628213700000|2021-08-06 01:35:00|7101.9|7099.1|7102.4|7099.6|7102.4|7099.6|7101.5|7098.7|2
1628213720000|2021-08-06 01:35:20|7102.5|7099.7|7104.2|7101.4|7104.2|7101.4|7102.5|7099.7|6
1628213730000|2021-08-06 01:35:30|7104.4|7101.6|7105.4|7102.6|7105.4|7102.6|7104.4|7101.6|1
1628213740000|2021-08-06 01:35:40|7105|7102.2|7102.7|7099.9|7105.2|7102.4|7102.4|7099.6|5
1628213750000|2021-08-06 01:35:50|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|6
1628213780000|2021-08-06 01:36:20|||||||||1
1628213800000|2021-08-06 01:36:40|7105.4|7102.6|7104|7101.2|7105.9|7103.1|7104|7101.2|172
1628213820000|2021-08-06 01:37:00|7103.4|7100.6|7102.2|7099.4|7103.4|7100.6|7101.9|7099.1|3
1628213830000|2021-08-06 01:37:10|7102.4|7099.6|7098.4|7095.6|7102.4|7099.6|7098.4|7095.6|6
1628213840000|2021-08-06 01:37:20|7098.5|7095.7|7099.4|7096.6|7099.4|7096.6|7098.5|7095.7|4
1628213850000|2021-08-06 01:37:30|7099.5|7096.7|7099.6|7096.8|7100.6|7096.8|7099.5|7096.6|1
1628213860000|2021-08-06 01:37:40|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|0
1628213870000|2021-08-06 01:37:50|7100.5|7096.5|7100.4|7097.6|7100.6|7097.6|7099.5|7096.5|3
1628213880000|2021-08-06 01:38:00|7100|7097.2|7098.5|7095.7|7100.4|7097.6|7098.5|7095.7|1
1628213890000|2021-08-06 01:38:10|7098.9|7096.1|7098.5|7095.7|7099.2|7096.4|7098.5|7095.7|1
1628213900000|2021-08-06 01:38:20|7097.9|7095.1|7098.4|7095.6|7098.4|7095.6|7097.9|7095.1|0
1628213910000|2021-08-06 01:38:30|7099.1|7096.3|7098.9|7096.1|7099.4|7096.6|7098.9|7096.1|4
1628213920000|2021-08-06 01:38:40|7099.2|7096.4|7099.2|7096.4|7099.4|7096.6|7098.9|7096.1|9
1628213940000|2021-08-06 01:39:00|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|0
1628213950000|2021-08-06 01:39:10|7098.9|7096.1|7099.4|7096.6|7099.4|7096.6|7098.9|7096.1|0
1628213960000|2021-08-06 01:39:20|7099|7096.2|7098.9|7096.1|7099|7096.2|7098.9|7096.1|1
1628213970000|2021-08-06 01:39:30|7099.4|7096.6|7098.4|7095.6|7099.4|7096.6|7097.9|7095.1|4
1628213980000|2021-08-06 01:39:40|7100.3|7096.3|7098.2|7095.4|7100.3|7096.6|7097.9|7095.1|3
1628213990000|2021-08-06 01:39:50|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|0
1628214000000|2021-08-06 01:40:00|7098.5|7095.7|7096.9|7094.1|7098.5|7095.7|7096.9|7094.1|11
1628214010000|2021-08-06 01:40:10|7097.7|7094.9|7097.9|7095.1|7098.4|7095.6|7097.4|7094.6|4
1628214020000|2021-08-06 01:40:20|7098.7|7095.9|7098.5|7095.7|7098.9|7096.1|7098.5|7095.7|3
1628214030000|2021-08-06 01:40:30|7098.2|7095.4|7099.4|7096.6|7099.6|7096.8|7098.2|7095.4|2
1628214040000|2021-08-06 01:40:40|7099.6|7096.8|7099.9|7097.1|7099.9|7097.1|7099.6|7096.8|0
1628214050000|2021-08-06 01:40:50|7100.2|7097.4|7102.2|7099.4|7102.2|7099.4|7100.2|7097.4|4
1628214060000|2021-08-06 01:41:00|7102.3|7098.3|7101.8|7099|7102.3|7099.4|7101.4|7098.3|3
1628214080000|2021-08-06 01:41:20|7101.7|7098.9|7101.3|7098.5|7101.8|7099|7101.3|7098.5|7
1628214090000|2021-08-06 01:41:30|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|0
1628214100000|2021-08-06 01:41:40|7101.3|7098.5|7101.8|7099|7101.8|7099|7101.3|7098.5|0
1628214130000|2021-08-06 01:42:10|7101.5|7098.7|7100.3|7097.5|7101.5|7098.7|7100.3|7097.5|7
1628214140000|2021-08-06 01:42:20|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|1
1628214150000|2021-08-06 01:42:30|7099.8|7097|7100.2|7097.4|7100.2|7097.4|7099.3|7096.5|0
1628214170000|2021-08-06 01:42:50|7100.6|7097.8|7100.7|7097.9|7100.7|7097.9|7100.6|7097.8|0
1628214180000|2021-08-06 01:43:00|7100.8|7098|7100.8|7098|7100.8|7098|7100.8|7098|5
1628214190000|2021-08-06 01:43:10|7101.2|7098.4|7101.8|7099|7101.8|7099|7101.2|7098.4|0
1628214200000|2021-08-06 01:43:20|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|1
1628214210000|2021-08-06 01:43:30|7101.8|7099|7101|7098.2|7101.8|7099|7101|7098.2|2
1628214220000|2021-08-06 01:43:40|7101.6|7098.8|7101.3|7098.5|7101.8|7099|7101.3|7098.5|3
1628214230000|2021-08-06 01:43:50|7101.6|7097.6|7100.8|7098|7101.6|7098|7100.3|7097.5|5
1628214240000|2021-08-06 01:44:00|7101.3|7098.5|7102.2|7099.4|7102.2|7099.4|7101.3|7098.5|3
1628214270000|2021-08-06 01:44:30|7101.8|7099|7101.8|7099|7101.8|7099|7101.8|7099|0
1628214280000|2021-08-06 01:44:40|7102.6|7099.8|7102.6|7099.8|7102.6|7099.8|7102.6|7099.8|1
1628214290000|2021-08-06 01:44:50|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|3
1628214300000|2021-08-06 01:45:00|7102.8|7100|7101.5|7098.7|7102.8|7100|7101.5|7098.7|5
1628214310000|2021-08-06 01:45:10|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|0
1628214320000|2021-08-06 01:45:20|7102.2|7099.4|7101.8|7099|7102.2|7099.4|7101.8|7099|1
1628214330000|2021-08-06 01:45:30|7101.3|7098.5|7100.3|7097.5|7101.3|7098.5|7100.3|7097.5|0
1628214340000|2021-08-06 01:45:40|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|0
1628214360000|2021-08-06 01:46:00|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7100.8|7098|0
1628214370000|2021-08-06 01:46:10|7101.7|7098.9|7101.8|7099|7102.2|7099.4|7101.7|7098.9|0
1628214380000|2021-08-06 01:46:20|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|7101.8|7099|0
1628214390000|2021-08-06 01:46:30|7101.8|7099|7101.8|7099|7101.8|7099|7101.8|7099|0
1628214410000|2021-08-06 01:46:50|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|3
1628214420000|2021-08-06 01:47:00|7100.8|7098|7102.2|7099.4|7102.2|7099.4|7100.8|7098|7
1628214440000|2021-08-06 01:47:20|7102.8|7100|7102.8|7100|7102.8|7100|7102.8|7100|0
1628214450000|2021-08-06 01:47:30|7101.8|7099|7102.6|7099.8|7102.6|7099.8|7101.8|7099|5
1628214460000|2021-08-06 01:47:40|7102.8|7100|7102.8|7100|7102.8|7100|7102.8|7100|0
1628214480000|2021-08-06 01:48:00|7103.2|7100.4|7103.8|7101|7104.2|7101.4|7103.2|7100.4|2
1628214490000|2021-08-06 01:48:10|7103.7|7100.9|7103.8|7101|7103.8|7101|7102.8|7100|3
1628214500000|2021-08-06 01:48:20|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|1
1628214510000|2021-08-06 01:48:30|||||||||4
1628214520000|2021-08-06 01:48:40|7103.8|7101|7103.6|7100.8|7104.2|7101.4|7103.2|7100.4|2
1628214540000|2021-08-06 01:49:00|7103.8|7101|7104.2|7101.4|7104.2|7101.4|7103.8|7101|3
1628214550000|2021-08-06 01:49:10|||||||||1
1628214560000|2021-08-06 01:49:20|7103.8|7101|7104.2|7101.4|7104.2|7101.4|7103.8|7101|0
1628214580000|2021-08-06 01:49:40|7104.3|7101.5|7105.2|7102.4|7105.2|7102.4|7104.3|7101.5|2
1628214590000|2021-08-06 01:49:50|||||||||2
1628214600000|2021-08-06 01:50:00|7104.8|7102|7105.2|7102.4|7105.2|7102.4|7104.8|7102|0
1628214610000|2021-08-06 01:50:10|7106.4|7096.4|7100.8|7098|7106.4|7099|7100.8|7096.4|74
1628214620000|2021-08-06 01:50:20|7100.7|7097.9|7097.8|7095|7100.7|7097.9|7097.8|7095|26
1628214630000|2021-08-06 01:50:30|||||||||2
1628214640000|2021-08-06 01:50:40|||||||||10
1628214650000|2021-08-06 01:50:50|7099|7096.2|7099.3|7096.5|7099.3|7096.5|7099|7096.2|54
1628214660000|2021-08-06 01:51:00|7100.4|7096.4|7100.4|7096.4|7100.4|7096.4|7100.4|7096.4|5
1628214680000|2021-08-06 01:51:20|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|1
1628214700000|2021-08-06 01:51:40|7100.8|7098|7101.3|7098.5|7101.3|7098.5|7100.8|7098|2
1628214710000|2021-08-06 01:51:50|7101|7098.2|7101.3|7098.5|7101.3|7098.5|7100.8|7098|0
1628214720000|2021-08-06 01:52:00|7101|7098.2|7101.2|7098.4|7101.2|7098.4|7101|7098.2|0
1628214730000|2021-08-06 01:52:10|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|0
1628214740000|2021-08-06 01:52:20|7101|7098.2|7101.3|7098.5|7101.3|7098.5|7100.8|7098|0
1628214750000|2021-08-06 01:52:30|7101.8|7099|7102.3|7099.5|7102.3|7099.5|7101.8|7099|1
1628214760000|2021-08-06 01:52:40|7102.8|7100|7102.8|7100|7102.8|7100|7102.8|7100|0
1628214770000|2021-08-06 01:52:50|||||||||1
1628214780000|2021-08-06 01:53:00|7102.6|7099.8|7101.8|7099|7102.6|7099.8|7101.5|7098.7|4
1628214800000|2021-08-06 01:53:20|7101.6|7098.8|7100.3|7097.5|7101.6|7098.8|7100.3|7097.5|17
1628214810000|2021-08-06 01:53:30|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|0
1628214820000|2021-08-06 01:53:40|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|0
1628214850000|2021-08-06 01:54:10|7102.1|7099.3|7103.5|7100.7|7103.5|7100.7|7102.1|7099.3|2
1628214860000|2021-08-06 01:54:20|7103.3|7100.5|7104.2|7101.4|7104.2|7101.4|7103.3|7100.5|1
1628214870000|2021-08-06 01:54:30|7104.3|7101.5|7106.3|7103.5|7106.3|7103.5|7104.3|7101.5|1
1628214880000|2021-08-06 01:54:40|7106|7103.2|7106.2|7103.4|7106.2|7103.4|7105.8|7103|2
1628214890000|2021-08-06 01:54:50|7107|7104.2|7107.8|7105|7108.2|7105.4|7107|7104.2|2
1628214900000|2021-08-06 01:55:00|7107|7104.2|7107|7104.2|7107.3|7104.5|7107|7104.2|1
1628214910000|2021-08-06 01:55:10|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|3
1628214920000|2021-08-06 01:55:20|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|0
1628214930000|2021-08-06 01:55:30|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|0
1628214950000|2021-08-06 01:55:50|7108.2|7105.4|7107|7104.2|7108.2|7105.4|7107|7104.2|9
1628214960000|2021-08-06 01:56:00|7107.3|7104.5|7107.8|7105|7108.2|7105.4|7107.3|7104.5|0
1628214970000|2021-08-06 01:56:10|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|5
1628214990000|2021-08-06 01:56:30|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|0
1628215000000|2021-08-06 01:56:40|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|0
1628215020000|2021-08-06 01:57:00|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|7107.8|7105|3
1628215040000|2021-08-06 01:57:20|7105.5|7102.7|7104|7101.2|7105.5|7102.7|7104|7101.2|16
1628215050000|2021-08-06 01:57:30|7103.5|7100.7|7100.3|7097.5|7104|7101.2|7100.3|7096.4|111
1628215060000|2021-08-06 01:57:40|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|0
1628215070000|2021-08-06 01:57:50|7101|7098.2|7101.8|7099|7102.2|7099.4|7101|7098.2|12
1628215080000|2021-08-06 01:58:00|7101.5|7098.7|7100.3|7097.5|7101.5|7098.7|7100|7097.2|6
1628215090000|2021-08-06 01:58:10|7099.6|7096.8|7100.3|7097.5|7100.3|7097.5|7099.3|7096.5|8
1628215110000|2021-08-06 01:58:30|7100.7|7097.9|7101.3|7098.5|7101.3|7098.5|7100.7|7097.9|0
1628215120000|2021-08-06 01:58:40|7101.7|7098.9|7102.1|7099.3|7102.5|7099.7|7101.7|7098.9|13
1628215130000|2021-08-06 01:58:50|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|3
1628215140000|2021-08-06 01:59:00|7102.8|7100|7102.5|7099.7|7103.5|7100.7|7102.1|7099.3|9
1628215150000|2021-08-06 01:59:10|7102.8|7100|7103.1|7100.3|7103.1|7100.3|7102.8|7100|0
1628215160000|2021-08-06 01:59:20|7103|7100.2|7104.1|7101.3|7104.1|7101.3|7102.5|7099.7|15
1628215170000|2021-08-06 01:59:30|7105|7102.2|7105|7102.2|7105|7102.2|7104.6|7101.8|8
1628215180000|2021-08-06 01:59:40|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|4
1628215190000|2021-08-06 01:59:50|7106|7103.2|7103.5|7100.7|7106|7103.2|7103.5|7100.7|25
1628215200000|2021-08-06 02:00:00|7103.1|7100.3|7102|7099.2|7103.5|7100.7|7102|7099.2|1
1628215210000|2021-08-06 02:00:10|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|9
1628215220000|2021-08-06 02:00:20|7102|7099.2|7102.2|7099.4|7102.2|7099.4|7101.8|7099|1
1628215230000|2021-08-06 02:00:30|7101.8|7099|7100|7097.2|7101.8|7099|7100|7097.2|1
1628215240000|2021-08-06 02:00:40|7099.8|7097|7099.8|7097|7099.8|7097|7099.8|7097|3
1628215250000|2021-08-06 02:00:50|7099.7|7096.9|7101.3|7098.5|7101.3|7098.5|7099.7|7096.9|4
1628215260000|2021-08-06 02:01:00|7102.2|7099.4|7102|7099.2|7102.2|7099.4|7102|7099.2|10
1628215270000|2021-08-06 02:01:10|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|0
1628215280000|2021-08-06 02:01:20|7102|7099.2|7100.3|7097.5|7102|7099.2|7100|7097.2|16
1628215310000|2021-08-06 02:01:50|||||||||1
1628215320000|2021-08-06 02:02:00|7100.7|7097.9|7100.8|7098|7101.3|7098.5|7100.7|7097.9|0
1628215330000|2021-08-06 02:02:10|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|0
1628215350000|2021-08-06 02:02:30|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|0
1628215360000|2021-08-06 02:02:40|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|1
1628215370000|2021-08-06 02:02:50|7102|7099.2|7102.3|7099.5|7102.3|7099.5|7102|7099.2|1
1628215380000|2021-08-06 02:03:00|7102.8|7100|7103.3|7100.5|7103.3|7100.5|7102.8|7100|2
1628215390000|2021-08-06 02:03:10|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|0
1628215400000|2021-08-06 02:03:20|||||||||1
1628215410000|2021-08-06 02:03:30|7103.3|7100.5|7102|7099.2|7103.5|7100.7|7102|7099.2|14
1628215440000|2021-08-06 02:04:00|7102.1|7099.3|7104.1|7101.3|7104.5|7101.7|7102.1|7099.3|6
1628215450000|2021-08-06 02:04:10|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|9
1628215470000|2021-08-06 02:04:30|7104.1|7101.3|7104|7101.2|7104.1|7101.3|7104|7101.2|0
1628215480000|2021-08-06 02:04:40|7103.2|7100.4|7103.5|7100.7|7103.5|7100.7|7103.1|7100.3|7
1628215500000|2021-08-06 02:05:00|7103.1|7100.3|7103.5|7100.7|7103.5|7100.7|7103.1|7100.3|0
1628215510000|2021-08-06 02:05:10|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|0
1628215520000|2021-08-06 02:05:20|7103.8|7101|7104.9|7102.1|7104.9|7102.1|7103.8|7101|4
1628215530000|2021-08-06 02:05:30|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7
1628215540000|2021-08-06 02:05:40|7105.4|7102.6|7103.9|7101.1|7105.4|7102.6|7103.9|7101.1|7
1628215550000|2021-08-06 02:05:50|7104.1|7101.3|7104.1|7101.3|7104.6|7101.8|7104.1|7101.3|4
1628215560000|2021-08-06 02:06:00|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|7104.1|7101.3|0
1628215570000|2021-08-06 02:06:10|||||||||1
1628215580000|2021-08-06 02:06:20|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|0
1628215610000|2021-08-06 02:06:50|7105.4|7102.6|7105.1|7102.3|7105.6|7102.8|7105.1|7102.3|4
1628215620000|2021-08-06 02:07:00|7104.9|7102.1|7105.4|7102.6|7105.6|7102.8|7104.9|7102.1|2
1628215630000|2021-08-06 02:07:10|7106.4|7103.6|7108.6|7105.8|7109.7|7106.8|7106.4|7103.6|33
1628215640000|2021-08-06 02:07:20|7109.5|7105.5|7108.4|7105.6|7109.5|7105.6|7108.4|7105.5|0
1628215660000|2021-08-06 02:07:40|||||||||1
1628215670000|2021-08-06 02:07:50|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|2
1628215710000|2021-08-06 02:08:30|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|3
1628215730000|2021-08-06 02:08:50|7106.3|7103.5|7105.6|7102.8|7106.3|7103.5|7105.6|7102.8|2
1628215740000|2021-08-06 02:09:00|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|0
1628215750000|2021-08-06 02:09:10|7105.7|7102.9|7107.4|7104.6|7107.6|7104.8|7105.7|7102.9|2
1628215760000|2021-08-06 02:09:20|7107.1|7104.3|7106.4|7103.6|7107.1|7104.3|7105.6|7102.7|5
1628215800000|2021-08-06 02:10:00|7107.7|7104.9|7107.6|7104.8|7107.7|7104.9|7107.6|7104.8|3
1628215810000|2021-08-06 02:10:10|7107.4|7104.6|7108.4|7105.6|7108.4|7105.6|7107.4|7104.6|0
1628215820000|2021-08-06 02:10:20|7108.1|7105.3|7106.7|7103.9|7108.1|7105.3|7106.7|7103.9|4
1628215830000|2021-08-06 02:10:30|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|0
1628215840000|2021-08-06 02:10:40|7106.8|7104|7107.4|7104.6|7107.4|7104.6|7106.8|7104|3
1628215850000|2021-08-06 02:10:50|7107.8|7105|7107.9|7105.1|7107.9|7105.1|7107.8|7105|0
1628215860000|2021-08-06 02:11:00|7107.8|7105|7107.8|7105|7107.8|7105|7107.4|7104.6|1
1628215870000|2021-08-06 02:11:10|7108.1|7105.3|7107.9|7105.1|7108.1|7105.3|7107.9|7105.1|1
1628215880000|2021-08-06 02:11:20|7108.1|7105.3|7108.4|7105.6|7108.4|7105.6|7108.1|7105.3|3
1628215890000|2021-08-06 02:11:30|7109.5|7105.5|7110.1|7107.3|7110.1|7107.3|7108.6|7105.5|0
1628215900000|2021-08-06 02:11:40|7110.6|7107.8|7110.1|7107.3|7110.6|7107.8|7110.1|7107.3|3
1628215910000|2021-08-06 02:11:50|7109.8|7107|7110.4|7107.6|7110.4|7107.6|7109.4|7106.6|4
1628215920000|2021-08-06 02:12:00|7110.1|7107.3|7110.1|7107.3|7110.6|7107.8|7110.1|7107.3|13
1628215930000|2021-08-06 02:12:10|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|1
1628215940000|2021-08-06 02:12:20|7110.4|7107.6|7111.1|7108.3|7111.1|7108.3|7110.4|7107.6|4
1628215950000|2021-08-06 02:12:30|7110.9|7108.1|7110.6|7107.8|7110.9|7108.1|7110.1|7107.3|1
1628215960000|2021-08-06 02:12:40|7110.8|7108|7112.4|7109.6|7112.4|7109.6|7110.8|7108|6
1628215970000|2021-08-06 02:12:50|7112.1|7109.3|7110.9|7108.1|7112.1|7109.3|7110.9|7108.1|1
1628215980000|2021-08-06 02:13:00|7110.8|7108|7110.4|7107.6|7110.9|7108.1|7110.4|7107.6|8
1628216000000|2021-08-06 02:13:20|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|0
1628216010000|2021-08-06 02:13:30|7111.3|7108.5|7112.4|7109.6|7112.4|7109.6|7111.3|7108.5|3
1628216020000|2021-08-06 02:13:40|7112.9|7110.1|7113.1|7110.3|7113.1|7110.3|7112.9|7110.1|6
1628216030000|2021-08-06 02:13:50|||||||||22
1628216040000|2021-08-06 02:14:00|7113.9|7111.1|7114.1|7111.3|7114.4|7111.6|7113.6|7110.8|22
1628216050000|2021-08-06 02:14:10|7113.6|7110.8|7114.1|7111.3|7114.6|7111.8|7113.6|7110.8|1
1628216060000|2021-08-06 02:14:20|7114.4|7111.6|7114.9|7112.1|7114.9|7112.1|7113.9|7111.1|6
1628216070000|2021-08-06 02:14:30|7115.1|7112.3|7115.4|7112.6|7115.4|7112.6|7115.1|7112.3|1
1628216080000|2021-08-06 02:14:40|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|0
1628216090000|2021-08-06 02:14:50|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|22
1628216100000|2021-08-06 02:15:00|7114.3|7111.5|7113.9|7111.1|7114.3|7111.5|7113.9|7111.1|50
1628216110000|2021-08-06 02:15:10|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|5
1628216140000|2021-08-06 02:15:40|7114.8|7112|7114.8|7112|7114.8|7112|7114.8|7112|0
1628216150000|2021-08-06 02:15:50|7114.7|7111.9|7114.8|7112|7114.8|7112|7114.3|7111.5|1
1628216160000|2021-08-06 02:16:00|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|1
1628216190000|2021-08-06 02:16:30|7113.9|7111.1|7114.3|7111.5|7114.3|7111.5|7113.8|7111|0
1628216200000|2021-08-06 02:16:40|7113.9|7111.1|7114.3|7111.5|7114.3|7111.5|7113.8|7111|1
1628216210000|2021-08-06 02:16:50|7113.9|7111.1|7114.3|7111.5|7114.3|7111.5|7113.8|7111|0
1628216220000|2021-08-06 02:17:00|7113.3|7110.5|7113.7|7110.9|7113.7|7110.9|7113.3|7110.5|25
1628216230000|2021-08-06 02:17:10|7113.8|7111|7113.8|7111|7113.8|7111|7113.8|7111|0
1628216280000|2021-08-06 02:18:00|7114.3|7111.5|7113.8|7111|7114.3|7111.5|7113.8|7111|5
1628216290000|2021-08-06 02:18:10|||||||||1
1628216340000|2021-08-06 02:19:00|7113.9|7111.1|7113.8|7111|7114.3|7111.5|7113.8|7111|3
1628216380000|2021-08-06 02:19:40|7113.7|7110.9|7113.8|7111|7113.8|7111|7113.7|7110.9|1
1628216470000|2021-08-06 02:21:10|||||||||2
1628216480000|2021-08-06 02:21:20|7113.7|7110.9|7112.3|7109.5|7113.7|7110.9|7112.3|7109.5|8
1628216510000|2021-08-06 02:21:50|7111.8|7109|7111.8|7109|7111.8|7109|7111.8|7109|0
1628216520000|2021-08-06 02:22:00|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|1
1628216530000|2021-08-06 02:22:10|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|10
1628216550000|2021-08-06 02:22:30|7112.8|7110|7112.8|7110|7112.8|7110|7112.8|7110|0
1628216560000|2021-08-06 02:22:40|7113.2|7110.4|7112.8|7110|7113.2|7110.4|7112.8|7110|1
1628216570000|2021-08-06 02:22:50|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|1
1628216590000|2021-08-06 02:23:10|7112.8|7110|7113.3|7110.5|7113.3|7110.5|7112.8|7110|8
1628216650000|2021-08-06 02:24:10|||||||||1
1628216670000|2021-08-06 02:24:30|7113.7|7110.9|7114.7|7111.9|7114.7|7111.9|7113.7|7110.9|17
1628216690000|2021-08-06 02:24:50|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|2
1628216700000|2021-08-06 02:25:00|7114.2|7111.4|7113.8|7111|7114.2|7111.4|7113.8|7111|0
1628216720000|2021-08-06 02:25:20|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|8
1628216730000|2021-08-06 02:25:30|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|1
1628216740000|2021-08-06 02:25:40|7114.7|7111.9|7115.8|7113|7115.8|7113|7114.7|7111.9|4
1628216750000|2021-08-06 02:25:50|||||||||10
1628216760000|2021-08-06 02:26:00|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|1
1628216770000|2021-08-06 02:26:10|7116.9|7114.1|7117.3|7114.5|7117.4|7114.6|7116.8|7114|15
1628216780000|2021-08-06 02:26:20|7117.7|7114.9|7117.3|7114.5|7117.8|7115|7117.3|7114.5|1
1628216790000|2021-08-06 02:26:30|7116.9|7114.1|7116.8|7114|7116.9|7114.1|7116.8|7114|0
1628216800000|2021-08-06 02:26:40|7117.2|7114.4|7117.3|7114.5|7117.3|7114.5|7117.2|7114.4|0
1628216810000|2021-08-06 02:26:50|7116.9|7114.1|7116.8|7114|7116.9|7114.1|7116.8|7114|0
1628216820000|2021-08-06 02:27:00|7117.5|7114.7|7116.8|7114|7117.5|7114.7|7116.8|7114|2
1628216830000|2021-08-06 02:27:10|||||||||1
1628216910000|2021-08-06 02:28:30|7115.8|7113|7115.8|7113|7115.8|7113|7115.8|7113|3
1628216920000|2021-08-06 02:28:40|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|1
1628216930000|2021-08-06 02:28:50|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|2
1628216940000|2021-08-06 02:29:00|7117.3|7114.5|7117.8|7115|7117.8|7115|7117.3|7114.5|4
1628216970000|2021-08-06 02:29:30|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|3
1628216990000|2021-08-06 02:29:50|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|0
1628217000000|2021-08-06 02:30:00|7115.9|7113.1|7115.9|7113.1|7115.9|7113.1|7115.9|7113.1|2
1628217010000|2021-08-06 02:30:10|||||||||1
1628217030000|2021-08-06 02:30:30|7115.8|7113|7117.3|7114.5|7117.3|7114.5|7115.8|7113|8
1628217040000|2021-08-06 02:30:40|7116.9|7114.1|7117.3|7114.5|7117.3|7114.5|7116.8|7114|0
1628217050000|2021-08-06 02:30:50|7116.4|7113.6|7115.9|7113.1|7116.4|7113.6|7115.9|7113.1|4
1628217060000|2021-08-06 02:31:00|7115.8|7113|7116.3|7113.5|7116.3|7113.5|7115.8|7113|1
1628217080000|2021-08-06 02:31:20|7115.8|7113|7117.3|7114.5|7117.3|7114.5|7115.8|7113|5
1628217100000|2021-08-06 02:31:40|||||||||1
1628217110000|2021-08-06 02:31:50|7117.7|7114.9|7117.8|7115|7117.8|7115|7117.7|7114.9|0
1628217120000|2021-08-06 02:32:00|7118.2|7115.4|7119.2|7116.4|7119.2|7116.4|7118.2|7115.4|5
1628217130000|2021-08-06 02:32:10|7119.3|7116.5|7120.8|7118|7120.8|7118|7119.3|7116.5|2
1628217140000|2021-08-06 02:32:20|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|4
1628217150000|2021-08-06 02:32:30|7120.8|7118|7120.3|7117.5|7121.2|7118.4|7120.3|7117.5|9
1628217160000|2021-08-06 02:32:40|7120.4|7117.6|7120.8|7118|7120.8|7118|7120.4|7117.6|1
1628217170000|2021-08-06 02:32:50|7121.2|7118.4|7120.8|7118|7121.2|7118.4|7120.8|7118|1
1628217180000|2021-08-06 02:33:00|7121.8|7119|7121.8|7119|7121.8|7119|7121.8|7119|6
1628217200000|2021-08-06 02:33:20|||||||||10
1628217220000|2021-08-06 02:33:40|7122.5|7119.7|7123.2|7120.4|7123.2|7120.4|7122.5|7119.7|19
1628217230000|2021-08-06 02:33:50|7122.9|7120.1|7123.8|7121|7123.8|7121|7122.8|7120|4
1628217240000|2021-08-06 02:34:00|7124.2|7121.4|7124.8|7122|7124.8|7122|7123.8|7121|22
1628217250000|2021-08-06 02:34:10|7124.7|7121.9|7124.3|7121.5|7124.7|7121.9|7124.3|7121.5|4
1628217260000|2021-08-06 02:34:20|||||||||1
1628217270000|2021-08-06 02:34:30|7123.8|7121|7123.3|7120.5|7123.8|7121|7122.3|7119.5|2
1628217290000|2021-08-06 02:34:50|7123.7|7120.9|7124.8|7122|7124.8|7122|7123.7|7120.9|19
1628217310000|2021-08-06 02:35:10|||||||||22
1628217330000|2021-08-06 02:35:30|||||||||19
1628217350000|2021-08-06 02:35:50|||||||||3
1628217360000|2021-08-06 02:36:00|||||||||1
1628217380000|2021-08-06 02:36:20|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|15
1628217390000|2021-08-06 02:36:30|7126.8|7124|7123.8|7121|7126.8|7124|7123.8|7121|25
1628217400000|2021-08-06 02:36:40|7124.2|7121.4|7126.8|7124|7126.8|7124|7124.2|7121.4|11
1628217410000|2021-08-06 02:36:50|7126.9|7124.1|7127.3|7124.5|7127.8|7125|7126.9|7124.1|9
1628217420000|2021-08-06 02:37:00|7126.4|7123.6|7124.8|7122|7126.4|7123.6|7124.8|7122|48
1628217430000|2021-08-06 02:37:10|||||||||2
1628217450000|2021-08-06 02:37:30|7125|7122.2|7127.2|7124.4|7127.2|7124.4|7125|7122.2|6
1628217460000|2021-08-06 02:37:40|7127.3|7124.5|7127.8|7125|7127.8|7125|7127.3|7124.5|2
1628217470000|2021-08-06 02:37:50|7127|7124.2|7125.9|7123.1|7127|7124.2|7125.9|7123.1|8
1628217480000|2021-08-06 02:38:00|7125.8|7123|7126.8|7124|7126.8|7124|7125.8|7123|6
1628217490000|2021-08-06 02:38:10|||||||||3
1628217500000|2021-08-06 02:38:20|7126.2|7123.4|7125.8|7123|7126.2|7123.4|7125.8|7123|1
1628217510000|2021-08-06 02:38:30|7125.4|7122.6|7125.2|7122.4|7125.8|7123|7124.9|7122.1|4
1628217520000|2021-08-06 02:38:40|7125.3|7122.5|7124.8|7122|7125.3|7122.5|7124.8|7122|0
1628217530000|2021-08-06 02:38:50|7124.9|7122.1|7125.3|7122.5|7125.3|7122.5|7124.9|7122.1|4
1628217540000|2021-08-06 02:39:00|7124.8|7122|7123.8|7121|7124.8|7122|7123.3|7120.5|7
1628217550000|2021-08-06 02:39:10|7123.3|7120.5|7123.8|7121|7123.8|7121|7123.3|7120.5|6
1628217560000|2021-08-06 02:39:20|7124.2|7121.4|7124.3|7121.5|7124.3|7121.5|7124.2|7121.4|1
1628217570000|2021-08-06 02:39:30|7123.9|7121.1|7122.8|7120|7123.9|7121.1|7122.8|7120|1
1628217580000|2021-08-06 02:39:40|7122.4|7119.6|7122.8|7120|7122.8|7120|7121.8|7119|5
1628217590000|2021-08-06 02:39:50|7122.5|7119.7|7121.8|7119|7122.5|7119.7|7121.8|7119|5
1628217600000|2021-08-06 02:40:00|7121.4|7118.6|7121.8|7119|7121.8|7119|7121.4|7118.6|2
1628217620000|2021-08-06 02:40:20|7121.4|7118.6|7121.8|7119|7121.8|7119|7121.4|7118.6|6
1628217630000|2021-08-06 02:40:30|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|3
1628217640000|2021-08-06 02:40:40|7121|7118.2|7120.8|7118|7121|7118.2|7120.8|7118|1
1628217650000|2021-08-06 02:40:50|||||||||2
1628217660000|2021-08-06 02:41:00|7120|7117.2|7120.3|7117.5|7120.3|7117.5|7120|7117.2|4
1628217670000|2021-08-06 02:41:10|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|1
1628217710000|2021-08-06 02:41:50|||||||||1
1628217720000|2021-08-06 02:42:00|||||||||4
1628217740000|2021-08-06 02:42:20|7121.2|7118.4|7122.3|7119.5|7122.3|7119.5|7121.2|7118.4|25
1628217750000|2021-08-06 02:42:30|7122.8|7120|7123.3|7120.5|7123.3|7120.5|7122.8|7120|4
1628217760000|2021-08-06 02:42:40|7122.8|7120|7122|7119.2|7122.8|7120|7122|7119.2|6
1628217780000|2021-08-06 02:43:00|7121.8|7119|7121.8|7119|7121.8|7119|7121.8|7119|0
1628217790000|2021-08-06 02:43:10|7121.7|7118.9|7123.2|7120.4|7123.2|7120.4|7121.3|7118.5|5
1628217800000|2021-08-06 02:43:20|7123.8|7121|7123.5|7120.7|7123.8|7121|7123.3|7120.5|1
1628217810000|2021-08-06 02:43:30|7123.8|7121|7122.8|7120|7123.8|7121|7122.8|7120|6
1628217820000|2021-08-06 02:43:40|7122.9|7120.1|7123.8|7121|7123.8|7121|7122.9|7120.1|4
1628217830000|2021-08-06 02:43:50|7123.9|7121.1|7124.9|7122.1|7125.8|7123|7123.9|7121.1|13
1628217840000|2021-08-06 02:44:00|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|0
1628217850000|2021-08-06 02:44:10|7124.3|7121.5|7123.3|7120.5|7124.3|7121.5|7123.3|7120.5|2
1628217870000|2021-08-06 02:44:30|7123.8|7121|7124.2|7121.4|7124.7|7121.9|7123.8|7121|3
1628217880000|2021-08-06 02:44:40|7123.8|7121|7124.7|7121.9|7124.7|7121.9|7123.8|7121|0
1628217900000|2021-08-06 02:45:00|7125|7122.2|7123.8|7121|7125|7122.2|7123.8|7121|20
1628217910000|2021-08-06 02:45:10|7124.2|7121.4|7126.2|7123.4|7126.2|7123.4|7124.2|7121.4|9
1628217920000|2021-08-06 02:45:20|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|5
1628217930000|2021-08-06 02:45:30|7126.4|7123.6|7126.8|7124|7126.8|7124|7125.8|7123|15
1628217940000|2021-08-06 02:45:40|7125.8|7123|7126.8|7124|7126.8|7124|7125.8|7123|6
1628217950000|2021-08-06 02:45:50|||||||||1
1628217960000|2021-08-06 02:46:00|7126.6|7123.8|7123.8|7121|7126.6|7123.8|7123.1|7120.3|10
1628217970000|2021-08-06 02:46:10|7124.5|7121.7|7123.4|7120.6|7124.8|7122|7122.8|7120|18
1628217980000|2021-08-06 02:46:20|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|2
1628217990000|2021-08-06 02:46:30|7123.8|7121|7123.8|7121|7123.8|7121|7123.8|7121|1
1628218000000|2021-08-06 02:46:40|7122.8|7120|7122.8|7120|7122.8|7120|7122.8|7120|2
1628218010000|2021-08-06 02:46:50|7122.5|7119.7|7122.4|7119.6|7122.8|7120|7121.8|7119|5
1628218020000|2021-08-06 02:47:00|7122.8|7120|7124.3|7121.5|7124.3|7121.5|7121.4|7118.6|13
1628218030000|2021-08-06 02:47:10|7123.9|7121.1|7124.3|7121.5|7124.3|7121.5|7122.9|7120.1|17
1628218040000|2021-08-06 02:47:20|7124.5|7121.7|7124.1|7121.3|7125.3|7122.5|7123.8|7121|11
1628218050000|2021-08-06 02:47:30|7124.3|7121.5|7124.8|7122|7125.8|7123|7124.3|7121.5|10
1628218060000|2021-08-06 02:47:40|7123.8|7121|7125.1|7122.3|7125.1|7122.3|7123.8|7121|5
1628218070000|2021-08-06 02:47:50|7125.3|7122.5|7126.3|7123.5|7126.3|7123.5|7125.3|7122.5|5
1628218080000|2021-08-06 02:48:00|7125.9|7123.1|7126.8|7124|7126.8|7124|7125.8|7123|6
1628218090000|2021-08-06 02:48:10|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|0
1628218100000|2021-08-06 02:48:20|7127.9|7125.1|7126.4|7123.6|7127.9|7125.1|7126.4|7123.6|3
1628218110000|2021-08-06 02:48:30|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|0
1628218130000|2021-08-06 02:48:50|7125.2|7122.4|7124.8|7122|7125.2|7122.4|7124.8|7122|1
1628218140000|2021-08-06 02:49:00|7125.3|7122.5|7125.8|7123|7125.8|7123|7124.8|7122|9
1628218150000|2021-08-06 02:49:10|7125.9|7123.1|7127.3|7124.5|7127.3|7124.5|7125.9|7123.1|4
1628218160000|2021-08-06 02:49:20|7126.8|7124|7127.3|7124.5|7127.3|7124.5|7126.3|7123.5|4
1628218170000|2021-08-06 02:49:30|7126.9|7124.1|7127.3|7124.5|7127.3|7124.5|7126.8|7124|3
1628218200000|2021-08-06 02:50:00|7126.9|7124.1|7128.1|7125.3|7128.1|7125.3|7126.3|7123.5|19
1628218220000|2021-08-06 02:50:20|7127.4|7124.6|7127.3|7124.5|7127.4|7124.6|7127.3|7124.5|5
1628218230000|2021-08-06 02:50:30|7126.8|7124|7126.4|7123.6|7127.1|7124.3|7126.4|7123.6|2
1628218240000|2021-08-06 02:50:40|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|3
1628218250000|2021-08-06 02:50:50|7126.9|7124.1|7126.8|7124|7127.3|7124.5|7126.8|7124|1
1628218260000|2021-08-06 02:51:00|7126.9|7124.1|7127.3|7124.5|7127.3|7124.5|7126.9|7124.1|3
1628218280000|2021-08-06 02:51:20|7126.9|7124.1|7126.8|7124|7127.3|7124.5|7126.8|7124|9
1628218290000|2021-08-06 02:51:30|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|13
1628218300000|2021-08-06 02:51:40|7124.4|7121.6|7124.8|7122|7124.8|7122|7123.8|7121|16
1628218310000|2021-08-06 02:51:50|7124.4|7121.6|7123.8|7121|7124.4|7121.6|7123.8|7121|3
1628218320000|2021-08-06 02:52:00|7124.8|7122|7124.8|7122|7126.3|7123.5|7124.4|7121.6|24
1628218330000|2021-08-06 02:52:10|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|60
1628218350000|2021-08-06 02:52:30|7124.4|7121.6|7124.3|7121.5|7124.4|7121.6|7123.8|7121|1
1628218380000|2021-08-06 02:53:00|7124.6|7121.8|7123.8|7121|7125.3|7122.5|7123.8|7121|1
1628218400000|2021-08-06 02:53:20|7123.4|7120.6|7123.8|7121|7123.8|7121|7123.4|7120.6|0
1628218410000|2021-08-06 02:53:30|7123.5|7120.7|7122.8|7120|7123.5|7120.7|7122.4|7119.6|1
1628218420000|2021-08-06 02:53:40|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|3
1628218430000|2021-08-06 02:53:50|7122.3|7119.5|7122.8|7120|7122.8|7120|7122.3|7119.5|4
1628218440000|2021-08-06 02:54:00|7122.4|7119.6|7123.8|7121|7123.8|7121|7122.4|7119.6|3
1628218450000|2021-08-06 02:54:10|7123.4|7120.6|7123.8|7121|7123.8|7121|7123.4|7120.6|1
1628218460000|2021-08-06 02:54:20|||||||||3
1628218480000|2021-08-06 02:54:40|||||||||1
1628218510000|2021-08-06 02:55:10|7124.1|7121.3|7124.3|7121.5|7124.3|7121.5|7124.1|7121.3|5
1628218520000|2021-08-06 02:55:20|7124.5|7121.7|7125.8|7123|7125.8|7123|7124.5|7121.7|4
1628218530000|2021-08-06 02:55:30|7125|7122.2|7124.8|7122|7125|7122.2|7124.8|7122|3
1628218540000|2021-08-06 02:55:40|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7124.8|7122|5
1628218550000|2021-08-06 02:55:50|7126.2|7122.2|7125.8|7123|7126.2|7123.3|7125.3|7122.2|0
1628218560000|2021-08-06 02:56:00|7125.6|7122.8|7125.3|7122.5|7125.6|7122.8|7125.3|7122.5|6
1628218580000|2021-08-06 02:56:20|7125.8|7123|7126.3|7123.5|7126.3|7123.5|7125.8|7123|5
1628218590000|2021-08-06 02:56:30|7125.8|7123|7125.3|7122.5|7125.8|7123|7125.3|7122.5|2
1628218600000|2021-08-06 02:56:40|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|0
1628218610000|2021-08-06 02:56:50|7126.1|7123.3|7126.3|7123.5|7126.3|7123.5|7126.1|7123.3|8
1628218620000|2021-08-06 02:57:00|7126.8|7124|7126.3|7123.5|7126.8|7124|7126.3|7123.5|2
1628218630000|2021-08-06 02:57:10|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|0
1628218640000|2021-08-06 02:57:20|7126.6|7123.8|7126.3|7123.5|7126.6|7123.8|7126.3|7123.5|1
1628218650000|2021-08-06 02:57:30|7126.6|7123.8|7126.6|7123.8|7126.8|7124|7126.4|7123.6|3
1628218660000|2021-08-06 02:57:40|7126.8|7124|7127.8|7125|7127.8|7125|7126.8|7124|4
1628218670000|2021-08-06 02:57:50|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|1
1628218680000|2021-08-06 02:58:00|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7126.3|7123.5|6
1628218690000|2021-08-06 02:58:10|7126.9|7124.1|7126.3|7123.5|7126.9|7124.1|7126.3|7123.5|2
1628218710000|2021-08-06 02:58:30|7125.9|7123.1|7126.8|7124|7126.8|7124|7125.8|7123|2
1628218730000|2021-08-06 02:58:50|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|3
1628218740000|2021-08-06 02:59:00|7126.8|7124|7126.4|7123.6|7126.8|7124|7126.4|7123.6|2
1628218750000|2021-08-06 02:59:10|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|3
1628218760000|2021-08-06 02:59:20|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|1
1628218770000|2021-08-06 02:59:30|7125.3|7122.5|7124.3|7121.5|7125.3|7122.5|7124.3|7121.5|1
1628218780000|2021-08-06 02:59:40|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|2
1628218790000|2021-08-06 02:59:50|7123.8|7121|7123.8|7121|7123.8|7121|7123.8|7121|1
1628218800000|2021-08-06 03:00:00|7124.5|7121.7|7126.3|7123.5|7126.3|7123.5|7124.5|7121.7|6
1628218810000|2021-08-06 03:00:10|7125.9|7123.1|7125.8|7123|7125.9|7123.1|7125.8|7123|0
1628218820000|2021-08-06 03:00:20|7126.1|7123.3|7126.3|7123.5|7126.3|7123.5|7126.1|7123.3|2
1628218850000|2021-08-06 03:00:50|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|0
1628218870000|2021-08-06 03:01:10|7126.8|7124|7127.3|7124.5|7127.8|7125|7126.8|7124|7
1628218880000|2021-08-06 03:01:20|7127.8|7125|7128.9|7126.1|7129.1|7126.3|7127.8|7125|483
1628218890000|2021-08-06 03:01:30|7129|7126.2|7129|7126.2|7129|7126.2|7128.5|7125.7|7
1628218900000|2021-08-06 03:01:40|7129.1|7126.3|7129|7126.2|7129.1|7126.3|7129|7126.2|7
1628218910000|2021-08-06 03:01:50|7130|7127.2|7129.1|7126.3|7130|7127.2|7129.1|7126.3|9
1628218920000|2021-08-06 03:02:00|7129|7126.2|7130|7127.2|7130|7127.2|7129|7126.2|14
1628218930000|2021-08-06 03:02:10|7130.4|7127.6|7131|7128.2|7131|7128.2|7130.4|7127.6|1
1628218940000|2021-08-06 03:02:20|7130.6|7127.8|7130.9|7128.1|7130.9|7128.1|7130.5|7127.7|1
1628218950000|2021-08-06 03:02:30|7131|7128.2|7129.1|7126.3|7131|7128.2|7129.1|7126.3|1
1628218960000|2021-08-06 03:02:40|7129|7126.2|7128.8|7126|7129.6|7126.8|7128.8|7126|9
1628218970000|2021-08-06 03:02:50|7128.5|7125.7|7129.1|7126.3|7129.1|7126.3|7127.5|7124.7|8
1628218980000|2021-08-06 03:03:00|7128.6|7125.8|7129.3|7126.5|7129.3|7126.5|7128.6|7125.8|2
1628218990000|2021-08-06 03:03:10|7128.6|7125.8|7129.1|7126.3|7129.6|7126.8|7128.6|7125.8|8
1628219030000|2021-08-06 03:03:50|7128.6|7125.8|7128.1|7125.3|7128.6|7125.8|7128.1|7125.3|2
1628219040000|2021-08-06 03:04:00|7127.8|7125|7128|7125.2|7128|7125.2|7126.6|7123.8|7
1628219090000|2021-08-06 03:04:50|7127.9|7125.1|7127.3|7124.5|7127.9|7125.1|7127.3|7124.5|2
1628219100000|2021-08-06 03:05:00|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|0
1628219110000|2021-08-06 03:05:10|||||||||15
1628219120000|2021-08-06 03:05:20|||||||||1
1628219130000|2021-08-06 03:05:30|7127.5|7124.7|7126.6|7123.8|7127.5|7124.7|7126.6|7123.8|2
1628219150000|2021-08-06 03:05:50|7126.8|7124|7126.8|7124|7127.6|7124.8|7126.6|7123.8|13
1628219160000|2021-08-06 03:06:00|7127.6|7124.8|7129.3|7126.5|7129.3|7126.5|7127.6|7124.8|10
1628219170000|2021-08-06 03:06:10|||||||||8
1628219190000|2021-08-06 03:06:30|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|0
1628219200000|2021-08-06 03:06:40|7127.6|7124.8|7127.3|7124.5|7127.6|7124.8|7127.3|7124.5|1
1628219220000|2021-08-06 03:07:00|7127.1|7124.3|7126.6|7123.8|7127.1|7124.3|7126.6|7123.8|2
1628219240000|2021-08-06 03:07:20|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|2
1628219250000|2021-08-06 03:07:30|7126|7123.2|7126.6|7123.8|7126.6|7123.8|7126|7123.2|0
1628219260000|2021-08-06 03:07:40|7126.1|7123.3|7126|7123.2|7126.1|7123.3|7126|7123.2|4
1628219300000|2021-08-06 03:08:20|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|2
1628219310000|2021-08-06 03:08:30|||||||||1
1628219330000|2021-08-06 03:08:50|7125.1|7122.3|7124.6|7121.8|7125.1|7122.3|7124.6|7121.8|2
1628219340000|2021-08-06 03:09:00|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.1|7121.3|2
1628219350000|2021-08-06 03:09:10|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|0
1628219360000|2021-08-06 03:09:20|7125.6|7122.8|7125.3|7122.5|7125.6|7122.8|7125.3|7122.5|7
1628219370000|2021-08-06 03:09:30|7124.6|7121.8|7123.8|7121|7125|7122.2|7123.8|7121|5
1628219380000|2021-08-06 03:09:40|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|7123.6|7120.8|0
1628219400000|2021-08-06 03:10:00|7123.9|7121.1|7126.1|7123.3|7126.1|7123.3|7123.9|7121.1|10
1628219420000|2021-08-06 03:10:20|7125.8|7123|7125.6|7122.8|7125.8|7123|7125.6|7122.8|2
1628219430000|2021-08-06 03:10:30|7125.1|7122.3|7124.6|7121.8|7125.1|7122.3|7124.6|7121.8|1
1628219440000|2021-08-06 03:10:40|7124.5|7121.7|7124.1|7121.3|7124.5|7121.7|7124.1|7121.3|2
1628219450000|2021-08-06 03:10:50|7123.7|7120.9|7122.6|7119.8|7123.7|7120.9|7122.1|7119.3|2
1628219460000|2021-08-06 03:11:00|7123|7120.2|7123.6|7120.8|7124|7121.2|7122.6|7119.8|2
1628219470000|2021-08-06 03:11:10|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|2
1628219490000|2021-08-06 03:11:30|7122|7119.2|7122.6|7119.8|7122.6|7119.8|7122|7119.2|7
1628219500000|2021-08-06 03:11:40|7121.9|7119.1|7121.9|7119.1|7121.9|7119.1|7121.9|7119.1|1
1628219510000|2021-08-06 03:11:50|7121.6|7118.8|7121.1|7118.3|7121.6|7118.8|7120.7|7117.9|4
1628219530000|2021-08-06 03:12:10|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|0
1628219550000|2021-08-06 03:12:30|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|2
1628219560000|2021-08-06 03:12:40|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|2
1628219570000|2021-08-06 03:12:50|7122.6|7119.8|7124|7121.2|7124|7121.2|7122.6|7119.8|6
1628219620000|2021-08-06 03:13:40|7123.5|7120.7|7123.9|7121.1|7123.9|7121.1|7123.5|7120.7|2
1628219640000|2021-08-06 03:14:00|7124|7121.2|7124|7121.2|7124|7121.2|7124|7121.2|0
1628219670000|2021-08-06 03:14:30|||||||||1
1628219680000|2021-08-06 03:14:40|7125|7122.2|7127|7124.2|7127|7124.2|7124.5|7121.7|11
1628219700000|2021-08-06 03:15:00|7127.1|7124.3|7128|7125.2|7128|7125.2|7127.1|7124.3|7
1628219710000|2021-08-06 03:15:10|7128.4|7125.6|7128|7125.2|7128.5|7125.7|7128|7125.2|3
1628219720000|2021-08-06 03:15:20|7128.5|7125.7|7129|7126.2|7129|7126.2|7128.5|7125.7|4
1628219740000|2021-08-06 03:15:40|7128.1|7125.3|7128|7125.2|7128.1|7125.3|7128|7125.2|11
1628219750000|2021-08-06 03:15:50|7128.5|7125.7|7128|7125.2|7128.5|7125.7|7128|7125.2|105
1628219770000|2021-08-06 03:16:10|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|1
1628219790000|2021-08-06 03:16:30|7129.2|7126.4|7129.9|7127.1|7129.9|7127.1|7129.2|7126.4|3
1628219800000|2021-08-06 03:16:40|7130|7127.2|7130.5|7127.7|7130.5|7127.7|7130|7127.2|1
1628219810000|2021-08-06 03:16:50|7130.4|7127.6|7128.5|7125.7|7130.4|7127.6|7128.5|7125.7|12
1628219820000|2021-08-06 03:17:00|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|3
1628219830000|2021-08-06 03:17:10|7127.9|7125.1|7127.5|7124.7|7127.9|7125.1|7127.5|7124.7|0
1628219850000|2021-08-06 03:17:30|7127.9|7125.1|7128.5|7125.7|7128.5|7125.7|7127.5|7124.7|15
1628219860000|2021-08-06 03:17:40|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|1
1628219880000|2021-08-06 03:18:00|7127.6|7124.8|7128|7125.2|7128|7125.2|7127|7124.2|8
1628219890000|2021-08-06 03:18:10|7128.5|7125.7|7129.1|7126.3|7129.5|7126.7|7127.5|7124.7|22
1628219900000|2021-08-06 03:18:20|7129|7126.2|7129.5|7126.7|7129.9|7127.1|7129|7126.2|9
1628219910000|2021-08-06 03:18:30|7129.6|7126.8|7130|7127.2|7130|7127.2|7129.6|7126.8|4
1628219920000|2021-08-06 03:18:40|7129.9|7127.1|7130.5|7127.7|7130.5|7127.7|7129.9|7127.1|3
1628219930000|2021-08-06 03:18:50|7130|7127.2|7131.5|7128.7|7131.5|7128.7|7130|7127.2|8
1628219940000|2021-08-06 03:19:00|7131.2|7128.4|7131|7128.2|7131.2|7128.4|7130.5|7127.7|1
1628219980000|2021-08-06 03:19:40|7130.6|7127.8|7130|7127.2|7130.6|7127.8|7130|7127.2|2
1628219990000|2021-08-06 03:19:50|||||||||1
1628220020000|2021-08-06 03:20:20|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|1
1628220040000|2021-08-06 03:20:40|7130|7127.2|7129.1|7126.3|7130|7127.2|7129.1|7126.3|5
1628220050000|2021-08-06 03:20:50|7128.6|7125.8|7128.5|7125.7|7128.6|7125.8|7128.5|7125.7|0
1628220060000|2021-08-06 03:21:00|7128.7|7125.9|7130|7127.2|7130|7127.2|7128.7|7125.9|4
1628220070000|2021-08-06 03:21:10|7130.4|7127.6|7130.9|7128.1|7131|7128.2|7130.4|7127.6|1
1628220080000|2021-08-06 03:21:20|7130.5|7127.7|7130.9|7128.1|7131|7128.2|7130.5|7127.7|5
1628220090000|2021-08-06 03:21:30|7131|7128.2|7131.5|7128.7|7131.5|7128.7|7131|7128.2|0
1628220100000|2021-08-06 03:21:40|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.5|7128.7|1
1628220110000|2021-08-06 03:21:50|7131.5|7128.7|7131.9|7129.1|7131.9|7129.1|7131.5|7128.7|1
1628220120000|2021-08-06 03:22:00|7132.5|7129.7|7132.5|7129.7|7133.5|7130.7|7132.5|7129.7|27
1628220130000|2021-08-06 03:22:10|7132.9|7130.1|7133|7130.2|7134|7131.2|7132.5|7129.7|16
1628220150000|2021-08-06 03:22:30|7132.6|7129.8|7132.5|7129.7|7132.6|7129.8|7132.5|7129.7|0
1628220160000|2021-08-06 03:22:40|7132.1|7129.3|7130.5|7127.7|7132.1|7129.3|7130.5|7127.7|2
1628220170000|2021-08-06 03:22:50|7130.7|7127.9|7132.1|7129.3|7132.5|7129.7|7130.5|7127.7|6
1628220180000|2021-08-06 03:23:00|7132|7129.2|7131.9|7129.1|7132.5|7129.7|7131|7128.2|7
1628220190000|2021-08-06 03:23:10|7132|7129.2|7133.5|7130.7|7133.5|7130.7|7132|7129.2|21
1628220200000|2021-08-06 03:23:20|7134|7131.2|7134.5|7131.7|7134.5|7131.7|7134|7131.2|2
1628220210000|2021-08-06 03:23:30|7134.1|7131.3|7134.9|7132.1|7134.9|7132.1|7134.1|7131.3|1
1628220220000|2021-08-06 03:23:40|7135.2|7132.4|7136|7133.2|7136|7133.2|7135.2|7132.4|0
1628220230000|2021-08-06 03:23:50|7135.2|7132.4|7135|7132.2|7135.2|7132.4|7135|7132.2|0
1628220240000|2021-08-06 03:24:00|7134.2|7131.4|7134.1|7131.3|7134.9|7132.1|7134|7131.2|9
1628220250000|2021-08-06 03:24:10|7134|7131.2|7134|7131.2|7134|7131.2|7134|7131.2|0
1628220260000|2021-08-06 03:24:20|7133.6|7130.8|7134|7131.2|7134.5|7131.7|7133.5|7130.7|3
1628220300000|2021-08-06 03:25:00|||||||||3
1628220330000|2021-08-06 03:25:30|7134.3|7131.5|7134.1|7131.3|7134.5|7131.7|7134.1|7131.3|3
1628220340000|2021-08-06 03:25:40|7134|7131.2|7135.8|7133|7136|7133.2|7134|7131.2|8
1628220350000|2021-08-06 03:25:50|7136.3|7133.5|7136|7133.2|7136.5|7133.7|7135.5|7132.7|0
1628220360000|2021-08-06 03:26:00|7135.6|7132.8|7135.5|7132.7|7135.6|7132.8|7135.5|7132.7|2
1628220370000|2021-08-06 03:26:10|7135.3|7132.5|7134|7131.2|7135.3|7132.5|7134|7131.2|7
1628220380000|2021-08-06 03:26:20|7134.1|7131.3|7134|7131.2|7134.5|7131.7|7134|7131.2|6
1628220400000|2021-08-06 03:26:40|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|0
1628220410000|2021-08-06 03:26:50|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|0
1628220420000|2021-08-06 03:27:00|||||||||1
1628220430000|2021-08-06 03:27:10|||||||||3
1628220460000|2021-08-06 03:27:40|||||||||4
1628220470000|2021-08-06 03:27:50|7133.6|7130.8|7134.5|7131.7|7134.5|7131.7|7133.6|7130.8|5
1628220480000|2021-08-06 03:28:00|7134.1|7131.3|7134|7131.2|7134.1|7131.3|7134|7131.2|1
1628220490000|2021-08-06 03:28:10|7133.8|7131|7132.2|7129.4|7133.8|7131|7132.2|7129.4|18
1628220500000|2021-08-06 03:28:20|7132|7129.2|7131.5|7128.7|7132|7129.2|7131.1|7128.3|7
1628220510000|2021-08-06 03:28:30|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|0
1628220520000|2021-08-06 03:28:40|7132.5|7129.7|7132|7129.2|7132.5|7129.7|7132|7129.2|1
1628220530000|2021-08-06 03:28:50|7131.6|7128.8|7132|7129.2|7132|7129.2|7131.5|7128.7|0
1628220540000|2021-08-06 03:29:00|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|0
1628220550000|2021-08-06 03:29:10|7131.2|7128.4|7130.1|7127.3|7131.2|7128.4|7130.1|7127.3|7
1628220560000|2021-08-06 03:29:20|7130.5|7127.7|7131|7128.2|7131.2|7128.4|7130.5|7127.7|16
1628220570000|2021-08-06 03:29:30|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|0
1628220580000|2021-08-06 03:29:40|7130|7127.2|7130|7127.2|7130|7127.2|7130|7127.2|0
1628220590000|2021-08-06 03:29:50|7130.3|7127.5|7131|7128.2|7131|7128.2|7130.3|7127.5|2
1628220600000|2021-08-06 03:30:00|7131.3|7128.5|7131.2|7128.4|7131.8|7129|7131.2|7128.4|1
1628220610000|2021-08-06 03:30:10|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|0
1628220620000|2021-08-06 03:30:20|7131|7128.2|7131.8|7129|7131.8|7129|7131|7128.2|22
1628220630000|2021-08-06 03:30:30|7132|7129.2|7131.5|7128.7|7132|7129.2|7131.1|7128.3|10
1628220640000|2021-08-06 03:30:40|||||||||2
1628220650000|2021-08-06 03:30:50|||||||||8
1628220660000|2021-08-06 03:31:00|||||||||9
1628220680000|2021-08-06 03:31:20|||||||||1
1628220700000|2021-08-06 03:31:40|7131.6|7128.8|7132|7129.2|7132|7129.2|7131.6|7128.8|5
1628220720000|2021-08-06 03:32:00|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|3
1628220730000|2021-08-06 03:32:10|7132.1|7129.3|7132.5|7129.7|7132.5|7129.7|7132.1|7129.3|2
1628220740000|2021-08-06 03:32:20|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.2|7129.4|1
1628220750000|2021-08-06 03:32:30|7132.2|7129.4|7132.1|7129.3|7132.2|7129.4|7132.1|7129.3|0
1628220760000|2021-08-06 03:32:40|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|0
1628220830000|2021-08-06 03:33:50|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|1
1628220840000|2021-08-06 03:34:00|7131.5|7128.7|7130.1|7127.3|7131.5|7128.7|7130.1|7127.3|2
1628220850000|2021-08-06 03:34:10|7130|7127.2|7129.6|7126.8|7130|7127.2|7129.6|7126.8|0
1628220860000|2021-08-06 03:34:20|||||||||8
1628220870000|2021-08-06 03:34:30|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.1|7126.3|0
1628220880000|2021-08-06 03:34:40|7129.8|7127|7129.5|7126.7|7129.8|7127|7129.5|7126.7|4
1628220910000|2021-08-06 03:35:10|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|1
1628220920000|2021-08-06 03:35:20|7128.6|7125.8|7128.2|7125.4|7128.6|7125.8|7128.2|7125.4|0
1628220930000|2021-08-06 03:35:30|7128|7125.2|7127.5|7124.7|7128|7125.2|7127.5|7124.7|0
1628220940000|2021-08-06 03:35:40|7127.6|7124.8|7128.1|7125.3|7128.1|7125.3|7127.6|7124.8|2
1628220970000|2021-08-06 03:36:10|7128|7125.2|7127.5|7124.7|7128|7125.2|7127.5|7124.7|0
1628220980000|2021-08-06 03:36:20|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|3
1628221010000|2021-08-06 03:36:50|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|0
1628221020000|2021-08-06 03:37:00|||||||||1
1628221030000|2021-08-06 03:37:10|7126.5|7123.7|7127|7124.2|7127|7124.2|7126.5|7123.7|1
1628221050000|2021-08-06 03:37:30|7127.3|7124.5|7127.1|7124.3|7127.5|7124.7|7127.1|7124.3|1
1628221060000|2021-08-06 03:37:40|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|0
1628221070000|2021-08-06 03:37:50|7127.1|7124.3|7127.5|7124.7|7127.5|7124.7|7127.1|7124.3|0
1628221080000|2021-08-06 03:38:00|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|1
1628221090000|2021-08-06 03:38:10|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|1
1628221140000|2021-08-06 03:39:00|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|1
1628221150000|2021-08-06 03:39:10|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|0
1628221190000|2021-08-06 03:39:50|||||||||1
1628221220000|2021-08-06 03:40:20|7127.3|7124.5|7127.5|7124.7|7127.5|7124.7|7127.3|7124.5|0
1628221240000|2021-08-06 03:40:40|7128.5|7125.7|7128.8|7126|7128.8|7126|7128.5|7125.7|5
1628221270000|2021-08-06 03:41:10|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|0
1628221320000|2021-08-06 03:42:00|7128.6|7125.8|7128.5|7125.7|7128.6|7125.8|7128.5|7125.7|1
1628221330000|2021-08-06 03:42:10|7129|7126.2|7128.5|7125.7|7129|7126.2|7128.5|7125.7|0
1628221340000|2021-08-06 03:42:20|7128.8|7126|7128.5|7125.7|7129|7126.2|7128.5|7125.7|0
1628221350000|2021-08-06 03:42:30|7129|7126.2|7128.5|7125.7|7129|7126.2|7128.5|7125.7|1
1628221360000|2021-08-06 03:42:40|7128.8|7126|7128.5|7125.7|7129|7126.2|7128.5|7125.7|0
1628221380000|2021-08-06 03:43:00|7129|7126.2|7128.5|7125.7|7129|7126.2|7128.5|7125.7|0
1628221390000|2021-08-06 03:43:10|7128.8|7126|7128.5|7125.7|7129|7126.2|7128.5|7125.7|3
1628221410000|2021-08-06 03:43:30|7128|7125.2|7127.8|7125|7128|7125.2|7127.5|7124.7|1
1628221440000|2021-08-06 03:44:00|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|0
1628221450000|2021-08-06 03:44:10|||||||||1
1628221470000|2021-08-06 03:44:30|7126.8|7124|7126.5|7123.7|7126.8|7124|7126.5|7123.7|5
1628221480000|2021-08-06 03:44:40|7126.1|7123.3|7126|7123.2|7126.1|7123.3|7126|7123.2|1
1628221500000|2021-08-06 03:45:00|7126.5|7123.7|7126.8|7124|7126.8|7124|7126.5|7123.7|1
1628221520000|2021-08-06 03:45:20|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|0
1628221570000|2021-08-06 03:46:10|7127.8|7125|7127.8|7125|7127.8|7125|7127.8|7125|0
1628221610000|2021-08-06 03:46:50|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|0
1628221620000|2021-08-06 03:47:00|7127.8|7125|7127.5|7124.7|7127.8|7125|7127.5|7124.7|0
1628221630000|2021-08-06 03:47:10|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|0
1628221650000|2021-08-06 03:47:30|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|0
1628221670000|2021-08-06 03:47:50|7127.3|7124.5|7127.5|7124.7|7127.5|7124.7|7127.3|7124.5|0
1628221690000|2021-08-06 03:48:10|||||||||1
1628221700000|2021-08-06 03:48:20|7127.8|7125|7127.8|7125|7127.8|7125|7127.8|7125|1
1628221720000|2021-08-06 03:48:40|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|0
1628221740000|2021-08-06 03:49:00|7127.3|7124.5|7127|7124.2|7127.3|7124.5|7127|7124.2|5
1628221780000|2021-08-06 03:49:40|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|0
1628221830000|2021-08-06 03:50:30|||||||||5
1628221860000|2021-08-06 03:51:00|7127.8|7125|7127.8|7125|7127.8|7125|7127.8|7125|0
1628221880000|2021-08-06 03:51:20|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|1
1628221900000|2021-08-06 03:51:40|||||||||3
1628221980000|2021-08-06 03:53:00|7126.1|7123.3|7124.8|7122|7126.1|7123.3|7124.8|7122|6
1628222000000|2021-08-06 03:53:20|7124.4|7121.6|7124.4|7121.6|7124.8|7122|7124.4|7121.6|0
1628222020000|2021-08-06 03:53:40|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|0
1628222030000|2021-08-06 03:53:50|7124.7|7121.9|7124.8|7122|7124.8|7122|7124.7|7121.9|0
1628222060000|2021-08-06 03:54:20|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|0
1628222080000|2021-08-06 03:54:40|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|0
1628222090000|2021-08-06 03:54:50|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|0
1628222100000|2021-08-06 03:55:00|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|3
1628222120000|2021-08-06 03:55:20|7124.4|7121.6|7124.8|7122|7124.8|7122|7124.4|7121.6|0
1628222130000|2021-08-06 03:55:30|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|2
1628222190000|2021-08-06 03:56:30|7125.4|7122.6|7126.3|7123.5|7126.3|7123.5|7125.4|7122.6|2
1628222200000|2021-08-06 03:56:40|||||||||2
1628222220000|2021-08-06 03:57:00|||||||||1
1628222240000|2021-08-06 03:57:20|||||||||1
1628222280000|2021-08-06 03:58:00|||||||||1
1628222300000|2021-08-06 03:58:20|||||||||1
1628222330000|2021-08-06 03:58:50|7126.7|7123.9|7127.4|7124.6|7127.4|7124.6|7126.7|7123.9|7
1628222340000|2021-08-06 03:59:00|||||||||6
1628222370000|2021-08-06 03:59:30|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|1
1628222400000|2021-08-06 04:00:00|7127.6|7124.8|7127.4|7124.6|7127.6|7124.8|7127.4|7124.6|3
1628222410000|2021-08-06 04:00:10|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|0
1628222420000|2021-08-06 04:00:20|7127.4|7124.6|7127.8|7125|7127.8|7125|7127.4|7124.6|1
1628222430000|2021-08-06 04:00:30|||||||||1
1628222480000|2021-08-06 04:01:20|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1628222500000|2021-08-06 04:01:40|7127.3|7124.5|7127.8|7125|7127.8|7125|7127.3|7124.5|0
1628222520000|2021-08-06 04:02:00|7127.4|7124.6|7127.4|7124.6|7127.8|7125|7127.4|7124.6|4
1628222590000|2021-08-06 04:03:10|7127.8|7125|7127.8|7125|7127.8|7125|7127.8|7125|1
1628222630000|2021-08-06 04:03:50|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.3|7124.5|3
1628222640000|2021-08-06 04:04:00|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|2
1628222680000|2021-08-06 04:04:40|7125.4|7122.6|7125.8|7123|7125.8|7123|7125.4|7122.6|3
1628222690000|2021-08-06 04:04:50|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|0
1628222700000|2021-08-06 04:05:00|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|0
1628222710000|2021-08-06 04:05:10|||||||||1
1628222730000|2021-08-06 04:05:30|7126.1|7123.3|7125.4|7122.6|7126.1|7123.3|7125.4|7122.6|1
1628222750000|2021-08-06 04:05:50|||||||||1
1628222770000|2021-08-06 04:06:10|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|1
1628222800000|2021-08-06 04:06:40|7125.2|7122.4|7124.4|7121.6|7125.2|7122.4|7124.4|7121.6|3
1628222820000|2021-08-06 04:07:00|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|4
1628222850000|2021-08-06 04:07:30|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|0
1628222860000|2021-08-06 04:07:40|||||||||1
1628222870000|2021-08-06 04:07:50|7124.8|7122|7125.3|7122.5|7125.3|7122.5|7124.8|7122|0
1628222880000|2021-08-06 04:08:00|7125.4|7122.6|7125.8|7123|7125.8|7123|7125.4|7122.6|3
1628222920000|2021-08-06 04:08:40|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|0
1628222940000|2021-08-06 04:09:00|7126.1|7123.3|7127.2|7124.4|7127.2|7124.4|7126.1|7123.3|7
1628222950000|2021-08-06 04:09:10|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|0
1628223000000|2021-08-06 04:10:00|7127.4|7124.6|7127.8|7125|7128.3|7125.5|7127.4|7124.6|5
1628223020000|2021-08-06 04:10:20|||||||||1
1628223030000|2021-08-06 04:10:30|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|2
1628223060000|2021-08-06 04:11:00|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|0
1628223070000|2021-08-06 04:11:10|7127.8|7125|7127.8|7125|7127.8|7125|7127.8|7125|6
1628223130000|2021-08-06 04:12:10|7127.4|7124.6|7128.3|7125.5|7128.3|7125.5|7127.4|7124.6|27
1628223140000|2021-08-06 04:12:20|7127.4|7124.6|7127.8|7125|7127.8|7125|7127.4|7124.6|7
1628223150000|2021-08-06 04:12:30|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1628223160000|2021-08-06 04:12:40|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|0
1628223170000|2021-08-06 04:12:50|7127.4|7124.6|7127.8|7125|7127.8|7125|7127.4|7124.6|1
1628223180000|2021-08-06 04:13:00|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|0
1628223190000|2021-08-06 04:13:10|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|0
1628223210000|2021-08-06 04:13:30|||||||||2
1628223240000|2021-08-06 04:14:00|||||||||1
1628223350000|2021-08-06 04:15:50|7128.3|7125.5|7127.4|7124.6|7128.3|7125.5|7127.4|7124.6|1
1628223360000|2021-08-06 04:16:00|7127|7124.2|7126.8|7124|7127|7124.2|7126.8|7124|0
1628223370000|2021-08-06 04:16:10|7126.9|7124.1|7126.8|7124|7126.9|7124.1|7126.4|7123.6|2
1628223450000|2021-08-06 04:17:30|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|0
1628223460000|2021-08-06 04:17:40|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|0
1628223470000|2021-08-06 04:17:50|7126.4|7123.6|7126.8|7124|7126.8|7124|7126.4|7123.6|0
1628223490000|2021-08-06 04:18:10|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|0
1628223510000|2021-08-06 04:18:30|7125.8|7123|7125.4|7122.6|7125.8|7123|7125.4|7122.6|3
1628223530000|2021-08-06 04:18:50|7125|7122.2|7125.4|7122.6|7125.4|7122.6|7124.9|7122.1|1
1628223540000|2021-08-06 04:19:00|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|1
1628223550000|2021-08-06 04:19:10|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|0
1628223560000|2021-08-06 04:19:20|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|0
1628223590000|2021-08-06 04:19:50|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|2
1628223600000|2021-08-06 04:20:00|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|0
1628223620000|2021-08-06 04:20:20|7126.4|7123.6|7126.8|7124|7127.4|7124.6|7126.4|7123.6|1
1628223630000|2021-08-06 04:20:30|7126.9|7124.1|7127.4|7124.6|7127.4|7124.6|7126.9|7124.1|0
1628223670000|2021-08-06 04:21:10|7127.3|7124.5|7126.4|7123.6|7127.3|7124.5|7126.4|7123.6|1
1628223770000|2021-08-06 04:22:50|||||||||1
1628223820000|2021-08-06 04:23:40|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|1
1628223830000|2021-08-06 04:23:50|||||||||1
1628223840000|2021-08-06 04:24:00|||||||||1
1628223880000|2021-08-06 04:24:40|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|0
1628223890000|2021-08-06 04:24:50|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|0
1628223900000|2021-08-06 04:25:00|7126.7|7123.9|7127.3|7124.5|7127.4|7124.6|7126.7|7123.9|5
1628223910000|2021-08-06 04:25:10|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1628223920000|2021-08-06 04:25:20|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|0
1628223930000|2021-08-06 04:25:30|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|0
1628223960000|2021-08-06 04:26:00|7127|7124.2|7128.2|7125.4|7128.2|7125.4|7127|7124.2|5
1628223970000|2021-08-06 04:26:10|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|0
1628223990000|2021-08-06 04:26:30|7128.8|7126|7128.8|7126|7128.8|7126|7128.8|7126|0
1628224020000|2021-08-06 04:27:00|7129.2|7126.4|7129.4|7126.6|7129.4|7126.6|7129.2|7126.4|0
1628224030000|2021-08-06 04:27:10|7129.8|7127|7129.8|7127|7129.8|7127|7129|7126.2|13
1628224100000|2021-08-06 04:28:20|7130.8|7128|7131.4|7128.6|7131.4|7128.6|7130.4|7127.6|2
1628224110000|2021-08-06 04:28:30|7131.8|7129|7131.8|7129|7131.8|7129|7131.4|7128.6|2
1628224120000|2021-08-06 04:28:40|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|0
1628224140000|2021-08-06 04:29:00|7131.3|7128.5|7130.9|7128.1|7131.3|7128.5|7130.9|7128.1|2
1628224150000|2021-08-06 04:29:10|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|0
1628224160000|2021-08-06 04:29:20|7132.3|7129.5|7131.9|7129.1|7132.4|7129.6|7131.8|7129|3
1628224170000|2021-08-06 04:29:30|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|0
1628224190000|2021-08-06 04:29:50|7132|7129.2|7131.9|7129.1|7132.3|7129.5|7131.9|7129.1|0
1628224200000|2021-08-06 04:30:00|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|0
1628224210000|2021-08-06 04:30:10|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|1
1628224220000|2021-08-06 04:30:20|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|22
1628224230000|2021-08-06 04:30:30|7133.4|7130.6|7133.3|7130.5|7133.4|7130.6|7133.3|7130.5|1
1628224240000|2021-08-06 04:30:40|7132.9|7130.1|7133.9|7131.1|7133.9|7131.1|7132.9|7130.1|2
1628224250000|2021-08-06 04:30:50|7134.1|7131.3|7134.8|7132|7134.8|7132|7134.1|7131.3|0
1628224260000|2021-08-06 04:31:00|7134|7131.2|7132.8|7130|7134|7131.2|7132.8|7130|0
1628224270000|2021-08-06 04:31:10|7132.5|7129.7|7132.4|7129.6|7132.5|7129.7|7132.4|7129.6|0
1628224280000|2021-08-06 04:31:20|7133.4|7130.6|7133|7130.2|7133.4|7130.6|7133|7130.2|7
1628224290000|2021-08-06 04:31:30|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|0
1628224300000|2021-08-06 04:31:40|7132.8|7130|7132.4|7129.6|7132.8|7130|7132.4|7129.6|0
1628224320000|2021-08-06 04:32:00|7132.8|7130|7132.8|7130|7132.8|7130|7132.8|7130|0
1628224340000|2021-08-06 04:32:20|||||||||1
1628224360000|2021-08-06 04:32:40|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|3
1628224370000|2021-08-06 04:32:50|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|0
1628224380000|2021-08-06 04:33:00|7133.8|7131|7133.4|7130.6|7133.8|7131|7133.4|7130.6|0
1628224410000|2021-08-06 04:33:30|7133|7130.2|7132.9|7130.1|7133|7130.2|7132.4|7129.6|2
1628224440000|2021-08-06 04:34:00|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|1
1628224450000|2021-08-06 04:34:10|7131.9|7129.1|7131|7128.2|7131.9|7129.1|7131|7128.2|0
1628224470000|2021-08-06 04:34:30|7130.7|7127.9|7130.5|7127.7|7130.7|7127.9|7130.5|7127.7|0
1628224500000|2021-08-06 04:35:00|||||||||3
1628224510000|2021-08-06 04:35:10|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|0
1628224550000|2021-08-06 04:35:50|||||||||1
1628224570000|2021-08-06 04:36:10|7133.4|7130.6|7133.4|7130.6|7133.8|7131|7133.4|7130.6|48
1628224580000|2021-08-06 04:36:20|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|1
1628224600000|2021-08-06 04:36:40|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|32
1628224610000|2021-08-06 04:36:50|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|4
1628224630000|2021-08-06 04:37:10|7133.3|7130.5|7133.4|7130.6|7133.4|7130.6|7133.3|7130.5|0
1628224650000|2021-08-06 04:37:30|7132.9|7130.1|7132.9|7130.1|7133.3|7130.5|7132.9|7130.1|0
1628224670000|2021-08-06 04:37:50|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|1
1628224680000|2021-08-06 04:38:00|||||||||2
1628224740000|2021-08-06 04:39:00|||||||||4
1628224800000|2021-08-06 04:40:00|||||||||1
1628224830000|2021-08-06 04:40:30|||||||||1
1628224850000|2021-08-06 04:40:50|||||||||1
1628224860000|2021-08-06 04:41:00|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|2
1628224870000|2021-08-06 04:41:10|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|0
1628224900000|2021-08-06 04:41:40|7133|7130.2|7132.9|7130.1|7133|7130.2|7132.9|7130.1|0
1628225060000|2021-08-06 04:44:20|7132.5|7129.7|7132.4|7129.6|7132.5|7129.7|7132.4|7129.6|0
1628225100000|2021-08-06 04:45:00|||||||||1
1628225270000|2021-08-06 04:47:50|7133.1|7130.3|7133.4|7130.6|7133.4|7130.6|7133.1|7130.3|2
1628225300000|2021-08-06 04:48:20|7133|7130.2|7132.4|7129.6|7133|7130.2|7132.4|7129.6|0
1628225310000|2021-08-06 04:48:30|7132.5|7129.7|7132.9|7130.1|7133.4|7130.6|7132.5|7129.7|1
1628225350000|2021-08-06 04:49:10|7133.3|7130.5|7133.5|7130.7|7133.5|7130.7|7133.3|7130.5|0
1628225370000|2021-08-06 04:49:30|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|0
1628225440000|2021-08-06 04:50:40|7133.4|7130.6|7133|7130.2|7133.4|7130.6|7133|7130.2|0
1628225450000|2021-08-06 04:50:50|7132.4|7129.6|7132.5|7129.7|7132.5|7129.7|7132.4|7129.6|2
1628225500000|2021-08-06 04:51:40|7133|7130.2|7133.4|7130.6|7133.4|7130.6|7133|7130.2|0
1628225510000|2021-08-06 04:51:50|||||||||1
1628225530000|2021-08-06 04:52:10|7133|7130.2|7132.5|7129.7|7133|7130.2|7132.5|7129.7|1
1628225540000|2021-08-06 04:52:20|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|0
1628225580000|2021-08-06 04:53:00|7131.9|7129.1|7131.5|7128.7|7131.9|7129.1|7131.5|7128.7|0
1628225590000|2021-08-06 04:53:10|7130.6|7127.8|7129.4|7126.6|7130.6|7127.8|7129.4|7126.6|10
1628225600000|2021-08-06 04:53:20|7129|7126.2|7128.5|7125.7|7129|7126.2|7128.5|7125.7|7
1628225610000|2021-08-06 04:53:30|7128|7125.2|7128|7125.2|7128.9|7126.1|7128|7125.2|1
1628225620000|2021-08-06 04:53:40|7128.4|7125.6|7128|7125.2|7128.4|7125.6|7128|7125.2|1
1628225630000|2021-08-06 04:53:50|||||||||4
1628225750000|2021-08-06 04:55:50|7127.5|7124.7|7128.4|7125.6|7128.4|7125.6|7127.5|7124.7|8
1628225760000|2021-08-06 04:56:00|7128.6|7125.8|7129.4|7126.6|7129.4|7126.6|7128.6|7125.8|2
1628225770000|2021-08-06 04:56:10|7128.6|7125.8|7128.5|7125.7|7128.6|7125.8|7128.5|7125.7|2
1628225780000|2021-08-06 04:56:20|7128.9|7126.1|7128.5|7125.7|7129|7126.2|7128.5|7125.7|0
1628225790000|2021-08-06 04:56:30|7128.4|7125.6|7128.5|7125.7|7128.9|7126.1|7128.4|7125.6|1
1628225800000|2021-08-06 04:56:40|7128.9|7126.1|7128.5|7125.7|7129|7126.2|7128.5|7125.7|0
1628225820000|2021-08-06 04:57:00|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|3
1628225860000|2021-08-06 04:57:40|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|0
1628225870000|2021-08-06 04:57:50|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|0
1628225950000|2021-08-06 04:59:10|7127.6|7124.8|7127.9|7125.1|7127.9|7125.1|7127.5|7124.7|1
1628225970000|2021-08-06 04:59:30|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|0
1628225980000|2021-08-06 04:59:40|7127.6|7124.8|7127.5|7124.7|7127.6|7124.8|7127.5|7124.7|0
1628225990000|2021-08-06 04:59:50|7127.9|7125.1|7127.5|7124.7|7128|7125.2|7127.5|7124.7|0
1628226000000|2021-08-06 05:00:00|7127.1|7124.3|7125.4|7122.6|7127.4|7124.6|7125|7122.2|10
1628226010000|2021-08-06 05:00:10|7125|7122.2|7125|7122.2|7125.4|7122.6|7125|7122.2|1
1628226020000|2021-08-06 05:00:20|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|0
1628226030000|2021-08-06 05:00:30|7125.5|7122.7|7127|7124.2|7127.4|7124.6|7125.5|7122.7|7
1628226040000|2021-08-06 05:00:40|7127.4|7124.6|7127.9|7125.1|7127.9|7125.1|7127.4|7124.6|0
1628226060000|2021-08-06 05:01:00|7127.5|7124.7|7127|7124.2|7127.5|7124.7|7126.6|7123.8|10
1628226070000|2021-08-06 05:01:10|7126.5|7123.7|7126.4|7123.6|7126.5|7123.7|7126.4|7123.6|0
1628226080000|2021-08-06 05:01:20|7126|7123.2|7126.6|7123.8|7126.9|7124.1|7126|7123.2|3
1628226090000|2021-08-06 05:01:30|7126.5|7123.7|7126.4|7123.6|7126.9|7124.1|7126.4|7123.6|0
1628226100000|2021-08-06 05:01:40|7126.9|7124.1|7127|7124.2|7127|7124.2|7126.9|7124.1|1
1628226120000|2021-08-06 05:02:00|7126.6|7123.8|7125.1|7122.3|7126.6|7123.8|7125.1|7122.3|4
1628226130000|2021-08-06 05:02:10|7125.4|7122.6|7125|7122.2|7125.9|7123.1|7125|7122.2|8
1628226140000|2021-08-06 05:02:20|7124.5|7121.7|7124.4|7121.6|7124.5|7121.7|7124.4|7121.6|2
1628226150000|2021-08-06 05:02:30|7124.7|7121.9|7124.9|7122.1|7124.9|7122.1|7124.7|7121.9|4
1628226180000|2021-08-06 05:03:00|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|0
1628226200000|2021-08-06 05:03:20|7124.6|7121.8|7124.1|7121.3|7124.6|7121.8|7124.1|7121.3|1
1628226210000|2021-08-06 05:03:30|7124|7121.2|7124|7121.2|7124|7121.2|7124|7121.2|0
1628226230000|2021-08-06 05:03:50|7123.6|7120.8|7122.9|7120.1|7123.6|7120.8|7122.4|7119.6|7
1628226240000|2021-08-06 05:04:00|7122.5|7119.7|7122.9|7120.1|7122.9|7120.1|7122.4|7119.6|1
1628226260000|2021-08-06 05:04:20|7123.6|7120.8|7123.9|7121.1|7123.9|7121.1|7123.6|7120.8|0
1628226270000|2021-08-06 05:04:30|7124|7121.2|7124|7121.2|7124|7121.2|7124|7121.2|0
1628226280000|2021-08-06 05:04:40|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|0
1628226290000|2021-08-06 05:04:50|7123.9|7121.1|7124|7121.2|7124|7121.2|7123.9|7121.1|1
1628226300000|2021-08-06 05:05:00|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|1
1628226310000|2021-08-06 05:05:10|7123.6|7120.8|7125.9|7123.1|7125.9|7123.1|7123.6|7120.8|1
1628226330000|2021-08-06 05:05:30|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|0
1628226420000|2021-08-06 05:07:00|7126.1|7123.3|7126.9|7124.1|7126.9|7124.1|7126.1|7123.3|1
1628226430000|2021-08-06 05:07:10|7126.5|7123.7|7126|7123.2|7126.5|7123.7|7126|7123.2|3
1628226450000|2021-08-06 05:07:30|7125.6|7122.8|7126|7123.2|7126|7123.2|7125.5|7122.7|0
1628226470000|2021-08-06 05:07:50|7126.4|7123.6|7126|7123.2|7126.4|7123.6|7126|7123.2|0
1628226500000|2021-08-06 05:08:20|7125.5|7122.7|7125.9|7123.1|7125.9|7123.1|7125.5|7122.7|0
1628226510000|2021-08-06 05:08:30|7126|7123.2|7125.1|7122.3|7126|7123.2|7125.1|7122.3|0
1628226520000|2021-08-06 05:08:40|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|0
1628226540000|2021-08-06 05:09:00|7124.9|7122.1|7124.4|7121.6|7124.9|7122.1|7124.4|7121.6|2
1628226560000|2021-08-06 05:09:20|7124|7121.2|7124.9|7122.1|7124.9|7122.1|7124|7121.2|2
1628226600000|2021-08-06 05:10:00|7124.5|7121.7|7124|7121.2|7124.5|7121.7|7124|7121.2|0
1628226610000|2021-08-06 05:10:10|7123.4|7120.6|7123.7|7120.9|7123.7|7120.9|7123.4|7120.6|1
1628226630000|2021-08-06 05:10:30|7123.9|7121.1|7124.4|7121.6|7124.4|7121.6|7123.9|7121.1|0
1628226660000|2021-08-06 05:11:00|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|1
1628226670000|2021-08-06 05:11:10|7125.4|7122.6|7125.9|7123.1|7125.9|7123.1|7125.4|7122.6|0
1628226680000|2021-08-06 05:11:20|7125.5|7122.7|7125.4|7122.6|7125.5|7122.7|7125.4|7122.6|0
1628226700000|2021-08-06 05:11:40|7125.9|7123.1|7125.4|7122.6|7125.9|7123.1|7125.4|7122.6|0
1628226720000|2021-08-06 05:12:00|7125.7|7122.9|7126.4|7123.6|7126.4|7123.6|7125.7|7122.9|4
1628226730000|2021-08-06 05:12:10|||||||||1
1628226760000|2021-08-06 05:12:40|7126.9|7124.1|7128.4|7125.6|7128.4|7125.6|7126.9|7124.1|2
1628226770000|2021-08-06 05:12:50|||||||||1
1628226780000|2021-08-06 05:13:00|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|0
1628226790000|2021-08-06 05:13:10|7128.4|7125.6|7128|7125.2|7128.4|7125.6|7128|7125.2|0
1628226800000|2021-08-06 05:13:20|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|0
1628226810000|2021-08-06 05:13:30|7127.4|7124.6|7127|7124.2|7127.4|7124.6|7127|7124.2|0
1628226820000|2021-08-06 05:13:40|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|0
1628226830000|2021-08-06 05:13:50|||||||||1
1628226840000|2021-08-06 05:14:00|||||||||3
1628226850000|2021-08-06 05:14:10|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|1
1628226870000|2021-08-06 05:14:30|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|0
1628226890000|2021-08-06 05:14:50|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|1
1628226930000|2021-08-06 05:15:30|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|1
1628226940000|2021-08-06 05:15:40|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|0
1628227010000|2021-08-06 05:16:50|||||||||1
1628227040000|2021-08-06 05:17:20|7125.5|7122.7|7126.4|7123.6|7126.4|7123.6|7125.5|7122.7|1
1628227050000|2021-08-06 05:17:30|7126.3|7123.5|7126.8|7124|7126.8|7124|7126.3|7123.5|0
1628227060000|2021-08-06 05:17:40|7127.3|7124.5|7126.8|7124|7127.3|7124.5|7126.8|7124|1
1628227090000|2021-08-06 05:18:10|7126.5|7123.7|7126|7123.2|7126.5|7123.7|7126|7123.2|1
1628227110000|2021-08-06 05:18:30|7125.6|7122.8|7125.3|7122.5|7125.6|7122.8|7125.3|7122.5|0
1628227120000|2021-08-06 05:18:40|7125.8|7123|7125.7|7122.9|7125.8|7123|7125.3|7122.5|0
1628227130000|2021-08-06 05:18:50|7125.5|7122.7|7125.3|7122.5|7125.5|7122.7|7125.3|7122.5|0
1628227140000|2021-08-06 05:19:00|||||||||1
1628227250000|2021-08-06 05:20:50|7125|7122.2|7124.1|7121.3|7125|7122.2|7124.1|7121.3|1
1628227260000|2021-08-06 05:21:00|7124|7121.2|7124.3|7121.5|7124.3|7121.5|7124|7121.2|0
1628227290000|2021-08-06 05:21:30|7124|7121.2|7123.3|7120.5|7124|7121.2|7123|7120.2|1
1628227320000|2021-08-06 05:22:00|||||||||1
1628227370000|2021-08-06 05:22:50|||||||||1
1628227380000|2021-08-06 05:23:00|7123.7|7120.9|7124.7|7121.9|7124.8|7122|7123.7|7120.9|2
1628227390000|2021-08-06 05:23:10|7125.2|7122.4|7124.8|7122|7125.3|7122.5|7124.3|7121.5|3
1628227400000|2021-08-06 05:23:20|7124.5|7121.7|7124.3|7121.5|7124.5|7121.7|7124.3|7121.5|0
1628227410000|2021-08-06 05:23:30|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|1
1628227420000|2021-08-06 05:23:40|7123|7120.2|7123.3|7120.5|7123.3|7120.5|7123|7120.2|2
1628227430000|2021-08-06 05:23:50|7122.8|7120|7122.8|7120|7122.8|7120|7122.8|7120|0
1628227480000|2021-08-06 05:24:40|7122.3|7119.5|7122.7|7119.9|7122.7|7119.9|7122.3|7119.5|0
1628227500000|2021-08-06 05:25:00|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|0
1628227510000|2021-08-06 05:25:10|7122.8|7120|7122.8|7120|7122.8|7120|7122.8|7120|0
1628227550000|2021-08-06 05:25:50|||||||||1
1628227560000|2021-08-06 05:26:00|7122.3|7119.5|7121.3|7118.5|7122.3|7119.5|7121.3|7118.5|17
1628227570000|2021-08-06 05:26:10|||||||||1
1628227600000|2021-08-06 05:26:40|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|3
1628227610000|2021-08-06 05:26:50|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|2
1628227630000|2021-08-06 05:27:10|7123.3|7120.5|7123.8|7121|7123.8|7121|7123.3|7120.5|0
1628227660000|2021-08-06 05:27:40|7123.3|7120.5|7123.3|7120.5|7123.8|7121|7123.3|7120.5|0
1628227670000|2021-08-06 05:27:50|7123.8|7121|7123.8|7121|7123.8|7121|7123.8|7121|2
1628227680000|2021-08-06 05:28:00|7123.5|7120.7|7123.3|7120.5|7123.5|7120.7|7123.3|7120.5|0
1628227690000|2021-08-06 05:28:10|7123.8|7121|7123.8|7121|7123.8|7121|7123.8|7121|0
1628227710000|2021-08-06 05:28:30|7123.5|7120.7|7123.8|7121|7123.8|7121|7123.3|7120.5|0
1628227730000|2021-08-06 05:28:50|7124|7121.2|7123.8|7121|7124.3|7121.5|7123.8|7121|1
1628227760000|2021-08-06 05:29:20|7123.3|7120.5|7123.8|7121|7123.8|7121|7123.3|7120.5|0
1628227770000|2021-08-06 05:29:30|7123.5|7120.7|7123|7120.2|7123.5|7120.7|7123|7120.2|2
1628227780000|2021-08-06 05:29:40|7122.8|7120|7122.3|7119.5|7122.8|7120|7122.3|7119.5|0
1628227790000|2021-08-06 05:29:50|7122.7|7119.9|7122.8|7120|7122.8|7120|7122.7|7119.9|0
1628227800000|2021-08-06 05:30:00|7122.3|7119.5|7125.7|7122.9|7125.7|7122.9|7122.3|7119.5|10
1628227810000|2021-08-06 05:30:10|7125.8|7123|7125.8|7123|7126.8|7124|7125.8|7123|1
1628227820000|2021-08-06 05:30:20|7125.1|7122.3|7123.5|7120.7|7125.1|7122.3|7123.5|7120.7|3
1628227830000|2021-08-06 05:30:30|7123.3|7120.5|7124.3|7121.5|7124.8|7122|7122.8|7120|13
1628227840000|2021-08-06 05:30:40|7124.7|7121.9|7121.3|7118.5|7124.8|7122|7121.3|7118.5|42
1628227850000|2021-08-06 05:30:50|7121.8|7119|7121.3|7118.5|7121.8|7119|7120.3|7117.5|9
1628227860000|2021-08-06 05:31:00|7121.8|7119|7123.8|7121|7124.8|7122|7121.8|7119|8
1628227870000|2021-08-06 05:31:10|7124.8|7122|7125.8|7123|7125.8|7123|7124.8|7122|0
1628227880000|2021-08-06 05:31:20|7125|7122.2|7124.3|7121.5|7125|7122.2|7124.3|7121.5|1
1628227890000|2021-08-06 05:31:30|7124.5|7121.7|7124.8|7122|7124.8|7122|7124.5|7121.7|3
1628227900000|2021-08-06 05:31:40|7124.3|7121.5|7123.8|7121|7124.8|7122|7123.8|7121|1
1628227910000|2021-08-06 05:31:50|7124.8|7122|7124.3|7121.5|7124.8|7122|7124.3|7121.5|0
1628227920000|2021-08-06 05:32:00|7124.7|7121.9|7125.8|7123|7126.8|7124|7124.7|7121.9|0
1628227930000|2021-08-06 05:32:10|7126.2|7123.4|7127.8|7125|7127.8|7125|7126.2|7123.4|9
1628227940000|2021-08-06 05:32:20|7128|7125.2|7127.3|7124.5|7128.8|7126|7127.3|7124.5|14
1628227950000|2021-08-06 05:32:30|7127.8|7125|7128.7|7125.9|7128.7|7125.9|7127.8|7125|4
1628227960000|2021-08-06 05:32:40|7129.7|7126.9|7128.8|7126|7129.7|7126.9|7128.8|7126|6
1628227970000|2021-08-06 05:32:50|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|0
1628227980000|2021-08-06 05:33:00|7129.8|7127|7130.8|7128|7131.3|7128.5|7129.8|7127|8
1628227990000|2021-08-06 05:33:10|7131.7|7128.9|7130.8|7128|7131.7|7128.9|7130.8|7128|5
1628228000000|2021-08-06 05:33:20|7131.2|7128.4|7130.3|7127.5|7131.8|7129|7130.3|7127.5|1
1628228010000|2021-08-06 05:33:30|7129.8|7127|7129.8|7127|7129.8|7127|7128.8|7126|2
1628228020000|2021-08-06 05:33:40|7129.5|7126.7|7129.8|7127|7129.8|7127|7128.8|7126|0
1628228030000|2021-08-06 05:33:50|7129.5|7126.7|7128.8|7126|7129.5|7126.7|7128.8|7126|0
1628228040000|2021-08-06 05:34:00|7129.3|7126.5|7128.8|7126|7129.3|7126.5|7128.8|7126|0
1628228050000|2021-08-06 05:34:10|7128.7|7125.9|7128|7125.2|7128.7|7125.9|7128|7125.2|0
1628228060000|2021-08-06 05:34:20|7127.8|7125|7127|7124.2|7128.3|7125.5|7127|7124.2|1
1628228070000|2021-08-06 05:34:30|7126.8|7124|7127.8|7125|7127.8|7125|7126.8|7124|5
1628228080000|2021-08-06 05:34:40|7128.3|7125.5|7128.7|7125.9|7128.7|7125.9|7128.3|7125.5|0
1628228090000|2021-08-06 05:34:50|7129.3|7126.5|7129.7|7126.9|7129.7|7126.9|7129|7126.2|0
1628228100000|2021-08-06 05:35:00|7129.8|7127|7130.8|7128|7131.3|7128.5|7129.8|7127|6
1628228120000|2021-08-06 05:35:20|7130.5|7127.7|7130.8|7128|7130.8|7128|7130.3|7127.5|1
1628228130000|2021-08-06 05:35:30|7131.2|7128.4|7132.1|7129.3|7132.8|7130|7130.8|7128|5
1628228140000|2021-08-06 05:35:40|7131.8|7129|7133|7130.2|7133|7130.2|7131.8|7129|11
1628228150000|2021-08-06 05:35:50|7132.8|7130|7132.8|7130|7132.8|7130|7132.8|7130|2
1628228160000|2021-08-06 05:36:00|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|0
1628228170000|2021-08-06 05:36:10|7131.5|7128.7|7131.3|7128.5|7131.5|7128.7|7130.8|7128|1
1628228180000|2021-08-06 05:36:20|7130.8|7128|7130.8|7128|7130.8|7128|7130.8|7128|1
1628228190000|2021-08-06 05:36:30|7130.5|7127.7|7130.7|7127.9|7131.3|7128.5|7130|7127.2|4
1628228200000|2021-08-06 05:36:40|7130.8|7128|7129.3|7126.5|7130.8|7128|7129.3|7126.5|0
1628228210000|2021-08-06 05:36:50|7129.5|7126.7|7129.3|7126.5|7129.8|7127|7129|7126.2|1
1628228220000|2021-08-06 05:37:00|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|2
1628228230000|2021-08-06 05:37:10|7130.7|7127.9|7130|7127.2|7130.8|7128|7130|7127.2|0
1628228240000|2021-08-06 05:37:20|7130.3|7127.5|7130|7127.2|7130.8|7128|7130|7127.2|0
1628228250000|2021-08-06 05:37:30|7130.7|7127.9|7131.3|7128.5|7131.3|7128.5|7130.5|7127.7|0
1628228260000|2021-08-06 05:37:40|7130.8|7128|7130.8|7128|7130.8|7128|7130.3|7127.5|0
1628228270000|2021-08-06 05:37:50|7131.3|7128.5|7131.8|7129|7131.8|7129|7131.3|7128.5|0
1628228280000|2021-08-06 05:38:00|7131.3|7128.5|7130.8|7128|7131.3|7128.5|7130.8|7128|0
1628228290000|2021-08-06 05:38:10|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|0
1628228300000|2021-08-06 05:38:20|7130.8|7128|7130.8|7128|7130.8|7128|7130.8|7128|1
1628228320000|2021-08-06 05:38:40|||||||||1
1628228340000|2021-08-06 05:39:00|7130|7127.2|7130|7127.2|7130|7127.2|7130|7127.2|0
1628228350000|2021-08-06 05:39:10|7129.6|7126.8|7129|7126.2|7129.6|7126.8|7128.8|7126|14
1628228360000|2021-08-06 05:39:20|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|0
1628228370000|2021-08-06 05:39:30|7128.6|7125.8|7129|7126.2|7129|7126.2|7128.6|7125.8|1
1628228380000|2021-08-06 05:39:40|7128.8|7126|7128.8|7126|7128.8|7126|7128.8|7126|0
1628228390000|2021-08-06 05:39:50|7129.2|7126.4|7130.3|7127.5|7130.3|7127.5|7129.2|7126.4|1
1628228400000|2021-08-06 05:40:00|7130.7|7127.9|7130.8|7128|7130.8|7128|7130.7|7127.9|10
1628228440000|2021-08-06 05:40:40|||||||||1
1628228450000|2021-08-06 05:40:50|7130.3|7127.5|7130|7127.2|7130.3|7127.5|7130|7127.2|0
1628228460000|2021-08-06 05:41:00|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|0
1628228470000|2021-08-06 05:41:10|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|3
1628228480000|2021-08-06 05:41:20|7128.3|7125.5|7129.3|7126.5|7129.3|7126.5|7128.3|7125.5|2
1628228490000|2021-08-06 05:41:30|7129.7|7126.9|7130.8|7128|7130.8|7128|7129.7|7126.9|0
1628228510000|2021-08-06 05:41:50|7130.3|7127.5|7130|7127.2|7130.3|7127.5|7130|7127.2|1
1628228520000|2021-08-06 05:42:00|7130.3|7127.5|7130.8|7128|7130.8|7128|7130.3|7127.5|1
1628228530000|2021-08-06 05:42:10|7130.5|7127.7|7130.3|7127.5|7130.5|7127.7|7130|7127.2|0
1628228540000|2021-08-06 05:42:20|7130|7127.2|7129.8|7127|7130|7127.2|7129.8|7127|53
1628228550000|2021-08-06 05:42:30|7130.3|7127.5|7130|7127.2|7130.3|7127.5|7130|7127.2|0
1628228560000|2021-08-06 05:42:40|7130.1|7126.1|7129|7126.2|7130.1|7127|7129|7126.1|0
1628228570000|2021-08-06 05:42:50|7128.8|7126|7127|7124.2|7128.8|7126|7127|7124.2|11
1628228580000|2021-08-06 05:43:00|7126.3|7123.5|7126.8|7124|7126.8|7124|7126.3|7123.5|5
1628228590000|2021-08-06 05:43:10|7127.3|7124.5|7127.7|7124.9|7127.7|7124.9|7127.3|7124.5|9
1628228600000|2021-08-06 05:43:20|7127.4|7124.6|7126.4|7123.6|7127.4|7124.6|7126.4|7123.6|1
1628228610000|2021-08-06 05:43:30|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7125.9|7123.1|0
1628228620000|2021-08-06 05:43:40|7126.6|7123.8|7127.8|7125|7127.9|7125.1|7126.6|7123.8|5
1628228640000|2021-08-06 05:44:00|7127.3|7124.5|7127.8|7125|7127.8|7125|7127.3|7124.5|0
1628228660000|2021-08-06 05:44:20|7128.2|7125.4|7129.3|7126.5|7129.8|7127|7128.2|7125.4|4
1628228670000|2021-08-06 05:44:30|7129.7|7126.9|7130.8|7128|7130.8|7128|7129.4|7126.6|0
1628228690000|2021-08-06 05:44:50|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|1
1628228700000|2021-08-06 05:45:00|7130.8|7128|7130.8|7128|7130.8|7128|7130.3|7127.5|1
1628228710000|2021-08-06 05:45:10|7130.4|7127.6|7128.3|7125.5|7130.4|7127.6|7128.3|7125.5|3
1628228720000|2021-08-06 05:45:20|7129.3|7126.5|7129.7|7126.9|7129.7|7126.9|7129.3|7126.5|1
1628228730000|2021-08-06 05:45:30|7130.2|7127.4|7130.7|7127.9|7130.7|7127.9|7130.2|7127.4|0
1628228740000|2021-08-06 05:45:40|7130.8|7128|7130.8|7128|7131.3|7128.5|7130.8|7128|0
1628228760000|2021-08-06 05:46:00|7131.2|7128.4|7130.8|7128|7131.8|7129|7130.8|7128|0
1628228770000|2021-08-06 05:46:10|7131.2|7128.4|7131.8|7129|7131.8|7129|7131.2|7128.4|2
1628228780000|2021-08-06 05:46:20|7131.9|7129.1|7133.3|7130.5|7133.3|7130.5|7131.9|7129.1|4
1628228790000|2021-08-06 05:46:30|7132.9|7130.1|7132.8|7130|7132.9|7130.1|7132.8|7130|1
1628228800000|2021-08-06 05:46:40|7132.3|7129.5|7132.7|7129.9|7132.7|7129.9|7131.8|7129|3
1628228810000|2021-08-06 05:46:50|7132.8|7130|7130.8|7128|7132.8|7130|7130.8|7128|3
1628228830000|2021-08-06 05:47:10|7131.3|7128.5|7132.2|7129.4|7132.2|7129.4|7131.3|7128.5|1
1628228840000|2021-08-06 05:47:20|7132.3|7129.5|7131.8|7129|7132.3|7129.5|7131.8|7129|1
1628228850000|2021-08-06 05:47:30|7132.3|7129.5|7132.8|7130|7134.2|7131.4|7132.3|7129.5|4
1628228860000|2021-08-06 05:47:40|7133.3|7130.5|7132.8|7130|7133.3|7130.5|7132.8|7130|0
1628228870000|2021-08-06 05:47:50|7133.8|7131|7135.7|7132.9|7135.7|7132.9|7133.3|7130.5|3
1628228880000|2021-08-06 05:48:00|7135.8|7133|7135.8|7133|7135.8|7133|7135.3|7132.5|1
1628228890000|2021-08-06 05:48:10|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7134.8|7132|0
1628228900000|2021-08-06 05:48:20|7134.9|7132.1|7135.3|7132.5|7135.3|7132.5|7134.8|7132|0
1628228910000|2021-08-06 05:48:30|7135.8|7133|7135.9|7133.1|7136.3|7133.5|7135.8|7133|12
1628228920000|2021-08-06 05:48:40|7135.8|7133|7135.8|7133|7135.8|7133|7134.9|7132.1|1
1628228930000|2021-08-06 05:48:50|7135.4|7132.6|7134.9|7132.1|7135.4|7132.6|7134.9|7132.1|0
1628228940000|2021-08-06 05:49:00|7135.3|7132.5|7136.3|7133.5|7136.3|7133.5|7135.3|7132.5|0
1628228950000|2021-08-06 05:49:10|7136.4|7133.6|7136.8|7134|7136.8|7134|7136.4|7133.6|1
1628228970000|2021-08-06 05:49:30|||||||||4
1628228980000|2021-08-06 05:49:40|7136.3|7133.5|7135.8|7133|7136.8|7134|7135.8|7133|9
1628229000000|2021-08-06 05:50:00|7136.3|7133.5|7136.7|7133.9|7136.7|7133.9|7136.3|7133.5|1
1628229010000|2021-08-06 05:50:10|7136.8|7134|7136.8|7134|7136.8|7134|7136.8|7134|1
1628229020000|2021-08-06 05:50:20|7136.4|7133.6|7136.8|7134|7137.3|7134.5|7136.3|7133.5|4
1628229030000|2021-08-06 05:50:30|7137.2|7134.4|7137.7|7134.9|7138.3|7135.5|7136.9|7134.1|20
1628229040000|2021-08-06 05:50:40|7138.2|7135.4|7142.8|7140|7142.8|7140|7138.2|7135.4|72
1628229050000|2021-08-06 05:50:50|7142.3|7139.5|7142.8|7140|7143.3|7140.5|7141.8|7139|3
1628229060000|2021-08-06 05:51:00|7143.3|7140.5|7142.8|7140|7144.3|7141.5|7142.8|7140|35
1628229070000|2021-08-06 05:51:10|7142.4|7139.6|7142.3|7139.5|7143.3|7140.5|7141.8|7139|4
1628229080000|2021-08-06 05:51:20|7142.8|7140|7142.7|7139.9|7142.8|7140|7141.8|7139|5
1628229090000|2021-08-06 05:51:30|7142.3|7139.5|7142.7|7139.9|7142.7|7139.9|7142.3|7139.5|1
1628229100000|2021-08-06 05:51:40|7142.3|7139.5|7141.8|7139|7142.3|7139.5|7141.3|7138.5|3
1628229110000|2021-08-06 05:51:50|7141.3|7138.5|7141.8|7139|7141.8|7139|7141.3|7138.5|1
1628229120000|2021-08-06 05:52:00|7142.3|7139.5|7141.3|7138.5|7143.2|7140.4|7141.3|7138.5|10
1628229130000|2021-08-06 05:52:10|7140.9|7138.1|7142.7|7139.9|7144.2|7141.4|7140.8|7138|11
1628229140000|2021-08-06 05:52:20|7142.4|7139.6|7141.9|7139.1|7142.8|7140|7141.9|7139.1|1
1628229150000|2021-08-06 05:52:30|7142.3|7139.5|7142.7|7139.9|7142.7|7139.9|7142.3|7139.5|0
1628229160000|2021-08-06 05:52:40|7142.3|7139.5|7143.3|7140.5|7143.8|7141|7142.3|7139.5|10
1628229170000|2021-08-06 05:52:50|7142.8|7140|7142.8|7140|7142.8|7140|7142.8|7140|2
1628229180000|2021-08-06 05:53:00|7143.2|7140.4|7143.8|7141|7143.8|7141|7142.9|7140.1|7
1628229190000|2021-08-06 05:53:10|7144.2|7141.4|7145.8|7143|7145.8|7143|7144.2|7141.4|16
1628229200000|2021-08-06 05:53:20|7145.9|7143.1|7145.3|7142.5|7147.3|7144.5|7145.3|7142.5|17
1628229210000|2021-08-06 05:53:30|7145.8|7143|7147.3|7144.5|7147.3|7144.5|7144.3|7141.5|10
1628229220000|2021-08-06 05:53:40|7148.8|7144.8|7147.3|7144.5|7148.8|7145.9|7147.3|7144.5|26
1628229230000|2021-08-06 05:53:50|7147.8|7145|7147.8|7145|7147.8|7145|7147.3|7144.5|61
1628229240000|2021-08-06 05:54:00|7148.3|7145.5|7148.3|7145.5|7148.7|7145.9|7147.8|7145|5
1628229250000|2021-08-06 05:54:10|7148.2|7145.4|7147.8|7145|7149.5|7146.7|7147.8|7145|6
1628229260000|2021-08-06 05:54:20|7147.3|7144.5|7145.8|7143|7147.3|7144.5|7145.8|7143|7
1628229270000|2021-08-06 05:54:30|7145.3|7142.5|7145.8|7143|7146.3|7143.5|7145.3|7142.5|4
1628229290000|2021-08-06 05:54:50|7145.4|7142.6|7145.8|7143|7145.8|7143|7144.9|7142.1|2
1628229300000|2021-08-06 05:55:00|7146.3|7143.5|7147.8|7145|7147.8|7145|7146.3|7143.5|16
1628229310000|2021-08-06 05:55:10|7146.8|7144|7144.9|7142.1|7146.8|7144|7144.8|7142|6
1628229320000|2021-08-06 05:55:20|7145.8|7143|7144.3|7141.5|7145.8|7143|7144.3|7141.5|0
1628229330000|2021-08-06 05:55:30|7144.4|7141.6|7145.3|7142.5|7145.3|7142.5|7144.4|7141.6|2
1628229340000|2021-08-06 05:55:40|7144.9|7142.1|7145.3|7142.5|7145.3|7142.5|7144.8|7142|0
1628229350000|2021-08-06 05:55:50|7144.8|7142|7145.3|7142.5|7145.3|7142.5|7144.8|7142|3
1628229360000|2021-08-06 05:56:00|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|0
1628229380000|2021-08-06 05:56:20|7145.8|7143|7147.8|7145|7147.8|7145|7145.8|7143|11
1628229390000|2021-08-06 05:56:30|||||||||2
1628229410000|2021-08-06 05:56:50|7147.4|7144.6|7147.3|7144.5|7147.4|7144.6|7147.3|7144.5|0
1628229420000|2021-08-06 05:57:00|7147.7|7144.9|7147.9|7145.1|7147.9|7145.1|7147.7|7144.9|3
1628229430000|2021-08-06 05:57:10|7147.8|7145|7148.7|7145.9|7148.7|7145.9|7147.8|7145|8
1628229440000|2021-08-06 05:57:20|7148.3|7145.5|7147.8|7145|7148.3|7145.5|7147.8|7145|0
1628229460000|2021-08-06 05:57:40|7148.3|7145.5|7147.8|7145|7148.3|7145.5|7147.8|7145|0
1628229480000|2021-08-06 05:58:00|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|0
1628229490000|2021-08-06 05:58:10|7146.6|7143.8|7145.8|7143|7146.6|7143.8|7145.8|7143|4
1628229500000|2021-08-06 05:58:20|7145.4|7142.6|7145.9|7143.1|7146.8|7144|7145.4|7142.6|8
1628229510000|2021-08-06 05:58:30|7145.3|7142.5|7145.7|7142.9|7145.7|7142.9|7145.3|7142.5|0
1628229520000|2021-08-06 05:58:40|7145.3|7142.5|7146.9|7144.1|7146.9|7144.1|7145.3|7142.5|0
1628229530000|2021-08-06 05:58:50|7147.2|7144.4|7146.8|7144|7147.3|7144.5|7146.8|7144|4
1628229540000|2021-08-06 05:59:00|7147.3|7144.5|7147.8|7145|7147.8|7145|7147.3|7144.5|2
1628229550000|2021-08-06 05:59:10|7148.8|7146|7148.7|7145.9|7148.8|7146|7147.8|7144.8|2
1628229560000|2021-08-06 05:59:20|7148.9|7144.9|7147.8|7145|7148.9|7146|7147.8|7144.9|1
1628229570000|2021-08-06 05:59:30|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|0
1628229590000|2021-08-06 05:59:50|7148.2|7145.4|7148.3|7145.5|7148.3|7145.5|7148.2|7145.4|0
1628229600000|2021-08-06 06:00:00|7148.7|7145.9|7146.8|7144|7148.7|7145.9|7146.8|7143.8|12
1628229610000|2021-08-06 06:00:10|7146.4|7143.6|7145.3|7142.5|7146.4|7143.6|7145.3|7142.5|0
1628229620000|2021-08-06 06:00:20|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|1
1628229630000|2021-08-06 06:00:30|7144.5|7141.7|7143.7|7140.9|7144.5|7141.7|7143.3|7140.5|3
1628229640000|2021-08-06 06:00:40|7143.8|7141|7144.3|7141.5|7144.3|7141.5|7143.8|7141|2
1628229650000|2021-08-06 06:00:50|7143.9|7141.1|7143.8|7141|7144.3|7141.5|7143.8|7141|2
1628229660000|2021-08-06 06:01:00|7142.9|7140.1|7143.3|7140.5|7143.3|7140.5|7142.9|7140.1|1
1628229680000|2021-08-06 06:01:20|7144.3|7141.5|7143.8|7141|7144.7|7141.9|7143.8|7141|5
1628229690000|2021-08-06 06:01:30|7143.9|7141.1|7145.3|7142.5|7145.3|7142.5|7143.9|7141.1|6
1628229700000|2021-08-06 06:01:40|7144.8|7142|7142.7|7139.9|7144.8|7142|7142.3|7139.5|6
1628229710000|2021-08-06 06:01:50|7143.3|7140.5|7144.7|7141.9|7144.7|7141.9|7143.3|7140.5|7
1628229720000|2021-08-06 06:02:00|7144.8|7142|7144.2|7141.4|7144.8|7142|7142.8|7140|5
1628229730000|2021-08-06 06:02:10|7143.8|7141|7146.3|7143.5|7146.9|7143.5|7143.8|7141|9
1628229740000|2021-08-06 06:02:20|7145.9|7143.1|7144.9|7142.1|7145.9|7143.1|7144.9|7142.1|6
1628229750000|2021-08-06 06:02:30|7145.3|7142.5|7144.8|7142|7145.3|7142.5|7144.8|7142|0
1628229760000|2021-08-06 06:02:40|7145.3|7142.5|7144.9|7142.1|7145.3|7142.5|7144.3|7141.5|2
1628229770000|2021-08-06 06:02:50|7145.3|7142.5|7145.9|7141.9|7145.9|7142.9|7144.9|7141.9|5
1628229780000|2021-08-06 06:03:00|7145.7|7142.9|7145.3|7142.5|7145.7|7142.9|7145.3|7142.5|0
1628229790000|2021-08-06 06:03:10|7144.8|7142|7144.3|7141.5|7144.9|7142.1|7144.3|7141.5|2
1628229810000|2021-08-06 06:03:30|7143.9|7141.1|7145.7|7142.9|7145.7|7142.9|7143.9|7141.1|6
1628229830000|2021-08-06 06:03:50|7145.3|7142.5|7144.8|7142|7145.3|7142.5|7144.8|7142|2
1628229840000|2021-08-06 06:04:00|7144.4|7141.6|7144.7|7141.9|7144.7|7141.9|7143.9|7141.1|8
1628229850000|2021-08-06 06:04:10|7144.9|7142.1|7143.9|7141.1|7145.7|7142.9|7143.9|7141.1|78
1628229860000|2021-08-06 06:04:20|7143.6|7140.8|7143.9|7141.1|7143.9|7141.1|7143.6|7140.8|2
1628229880000|2021-08-06 06:04:40|7143.4|7140.6|7143.9|7141.1|7143.9|7141.1|7143.4|7140.6|4
1628229890000|2021-08-06 06:04:50|7143.6|7140.8|7143.9|7141.1|7143.9|7141.1|7143.6|7140.8|2
1628229900000|2021-08-06 06:05:00|7143.6|7140.8|7145.9|7143.1|7146.1|7143.3|7143.6|7140.8|28
1628229910000|2021-08-06 06:05:10|7146.1|7143.3|7145.9|7143.1|7146.1|7143.3|7145.6|7142.8|13
1628229920000|2021-08-06 06:05:20|7145.6|7142.8|7146.3|7143.5|7146.3|7143.5|7144.9|7142.1|43
1628229930000|2021-08-06 06:05:30|7146.6|7143.8|7146.9|7144.1|7146.9|7144.1|7145.6|7142.8|25
1628229940000|2021-08-06 06:05:40|7147.6|7144.8|7148.2|7145.4|7148.3|7145.5|7147.6|7144.8|3
1628229950000|2021-08-06 06:05:50|7147.9|7145.1|7148.1|7145.3|7148.6|7145.8|7147.9|7145.1|3
1628229960000|2021-08-06 06:06:00|||||||||1
1628229990000|2021-08-06 06:06:30|7147.9|7145.1|7147.7|7144.9|7147.9|7145.1|7147.7|7144.9|2
1628230000000|2021-08-06 06:06:40|7147.2|7144.4|7146.9|7144.1|7147.2|7144.4|7146.9|7144.1|9
1628230020000|2021-08-06 06:07:00|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1628230030000|2021-08-06 06:07:10|7147.4|7144.6|7147.6|7144.8|7147.6|7144.8|7147.4|7144.6|1
1628230040000|2021-08-06 06:07:20|7147.9|7145.1|7148.4|7145.6|7148.4|7145.6|7147.9|7145.1|2
1628230050000|2021-08-06 06:07:30|7149.4|7146.6|7149.9|7147.1|7149.9|7147.1|7148.6|7145.8|12
1628230060000|2021-08-06 06:07:40|7149.6|7146.8|7150.9|7148.1|7151.6|7148.8|7149.6|7146.8|9
1628230070000|2021-08-06 06:07:50|7151.6|7148.8|7150.1|7147.3|7151.6|7148.8|7150.1|7147.3|1
1628230080000|2021-08-06 06:08:00|7149.6|7146.8|7151.1|7148.3|7151.6|7148.8|7149.6|7146.8|3
1628230090000|2021-08-06 06:08:10|7150.6|7147.8|7151.6|7148.8|7151.6|7148.8|7150.6|7147.8|9
1628230100000|2021-08-06 06:08:20|7151.2|7148.4|7152.6|7149.8|7152.6|7149.8|7151.2|7148.4|19
1628230110000|2021-08-06 06:08:30|7152.2|7149.4|7152.1|7149.3|7152.2|7149.4|7151.6|7148.8|6
1628230120000|2021-08-06 06:08:40|7151.6|7148.8|7150.2|7147.4|7152.1|7149.3|7150.2|7147.4|4
1628230130000|2021-08-06 06:08:50|7150.6|7147.8|7149.4|7146.6|7150.6|7147.8|7149.4|7146.6|6
1628230140000|2021-08-06 06:09:00|7149.6|7146.8|7150.2|7147.4|7150.6|7147.8|7149.6|7146.8|4
1628230150000|2021-08-06 06:09:10|7149.6|7146.8|7148.9|7146.1|7149.6|7146.8|7148.9|7146.1|1
1628230170000|2021-08-06 06:09:30|7149.3|7146.5|7149|7146.2|7149.4|7146.6|7148.9|7146.1|0
1628230180000|2021-08-06 06:09:40|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1628230190000|2021-08-06 06:09:50|7149.3|7146.5|7149.5|7146.7|7149.5|7146.7|7149.3|7146.5|1
1628230200000|2021-08-06 06:10:00|7149.9|7147.1|7149.5|7146.7|7149.9|7147.1|7149.2|7146.4|3
1628230210000|2021-08-06 06:10:10|7149.3|7146.5|7148.9|7146.1|7149.3|7146.5|7148.9|7146.1|3
1628230220000|2021-08-06 06:10:20|7149.5|7146.7|7149.7|7146.9|7150|7147.2|7149.5|7146.7|7
1628230230000|2021-08-06 06:10:30|7149.5|7146.7|7149|7146.2|7149.9|7147.1|7149|7146.2|4
1628230240000|2021-08-06 06:10:40|7149.5|7146.7|7151|7148.2|7151|7148.2|7149.5|7146.7|7
1628230250000|2021-08-06 06:10:50|7151.4|7148.6|7151.5|7148.7|7152.4|7149.6|7151.4|7148.6|7
1628230260000|2021-08-06 06:11:00|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|6
1628230270000|2021-08-06 06:11:10|7151|7148.2|7151|7148.2|7151.5|7148.7|7150.5|7147.7|8
1628230280000|2021-08-06 06:11:20|7151.4|7148.6|7151.9|7149.1|7152.2|7149.4|7151.2|7148.4|1
1628230300000|2021-08-06 06:11:40|7152|7149.2|7152|7149.2|7152|7149.2|7151.5|7148.7|3
1628230310000|2021-08-06 06:11:50|7152.4|7149.6|7152.5|7149.7|7152.5|7149.7|7152.4|7149.6|4
1628230320000|2021-08-06 06:12:00|7152.9|7150.1|7152.2|7149.4|7152.9|7150.1|7152.2|7149.4|7
1628230330000|2021-08-06 06:12:10|7152|7149.2|7152.5|7149.7|7152.9|7150.1|7152|7149.2|11
1628230340000|2021-08-06 06:12:20|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7151.9|7149.1|1
1628230350000|2021-08-06 06:12:30|7152|7149.2|7152|7149.2|7152|7149.2|7152|7149.2|1
1628230360000|2021-08-06 06:12:40|7152.4|7149.6|7152.9|7150.1|7152.9|7150.1|7151.8|7149|38
1628230370000|2021-08-06 06:12:50|7152.5|7149.7|7151.9|7149.1|7152.5|7149.7|7151.9|7149.1|1
1628230380000|2021-08-06 06:13:00|7152|7149.2|7152|7149.2|7152|7149.2|7152|7149.2|0
1628230390000|2021-08-06 06:13:10|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|4
1628230400000|2021-08-06 06:13:20|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|141
1628230410000|2021-08-06 06:13:30|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|4
1628230430000|2021-08-06 06:13:50|7151.9|7149.1|7151.5|7148.7|7151.9|7149.1|7151.5|7148.7|2
1628230440000|2021-08-06 06:14:00|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.5|7148.7|1
1628230450000|2021-08-06 06:14:10|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|0
1628230460000|2021-08-06 06:14:20|7151.2|7148.4|7150.9|7148.1|7151.2|7148.4|7149.9|7147.1|25
1628230470000|2021-08-06 06:14:30|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|0
1628230480000|2021-08-06 06:14:40|7150.9|7148.1|7150.2|7147.4|7150.9|7148.1|7150.2|7147.4|6
1628230490000|2021-08-06 06:14:50|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|7150|7147.2|5
1628230500000|2021-08-06 06:15:00|7150.9|7148.1|7152.3|7149.5|7152.3|7149.5|7150.9|7148.1|59
1628230510000|2021-08-06 06:15:10|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|5
1628230530000|2021-08-06 06:15:30|7151.3|7148.5|7152.9|7150.1|7152.9|7150.1|7151.3|7148.5|16
1628230540000|2021-08-06 06:15:40|7153.3|7150.5|7152.4|7149.6|7153.3|7150.5|7152.4|7149.6|8
1628230550000|2021-08-06 06:15:50|7152.8|7150|7152.9|7150.1|7152.9|7150.1|7152.4|7149.6|2
1628230560000|2021-08-06 06:16:00|7152.4|7149.6|7152.9|7150.1|7152.9|7150.1|7152.4|7149.6|1
1628230580000|2021-08-06 06:16:20|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7
1628230590000|2021-08-06 06:16:30|7151.5|7148.7|7151.9|7149.1|7151.9|7149.1|7150.9|7148.1|2
1628230600000|2021-08-06 06:16:40|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|1
1628230620000|2021-08-06 06:17:00|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|0
1628230650000|2021-08-06 06:17:30|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|1
1628230660000|2021-08-06 06:17:40|7151.3|7148.5|7151.4|7148.6|7151.4|7148.6|7151.3|7148.5|0
1628230670000|2021-08-06 06:17:50|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7151.3|7148.5|15
1628230680000|2021-08-06 06:18:00|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|15
1628230700000|2021-08-06 06:18:20|7152.5|7149.7|7152.9|7150.1|7152.9|7150.1|7152.5|7149.7|4
1628230710000|2021-08-06 06:18:30|7153.3|7150.5|7152.9|7150.1|7153.3|7150.5|7152.9|7150.1|1
1628230720000|2021-08-06 06:18:40|7153.3|7150.5|7152.9|7150.1|7153.3|7150.5|7152.9|7150.1|41
1628230740000|2021-08-06 06:19:00|7152.5|7149.7|7152.3|7149.5|7152.5|7149.7|7151.9|7149.1|52
1628230750000|2021-08-06 06:19:10|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|3
1628230770000|2021-08-06 06:19:30|7152.8|7150|7152.8|7150|7152.8|7150|7152.8|7150|0
1628230780000|2021-08-06 06:19:40|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|0
1628230790000|2021-08-06 06:19:50|7153.4|7150.6|7155.3|7152.5|7155.3|7152.5|7153.4|7150.6|81
1628230800000|2021-08-06 06:20:00|7154.9|7152.1|7153.9|7151.1|7155.3|7152.5|7153.9|7151.1|5
1628230810000|2021-08-06 06:20:10|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7153.9|7151.1|0
1628230820000|2021-08-06 06:20:20|7154.5|7151.7|7155.8|7153|7155.8|7153|7154.5|7151.7|35
1628230830000|2021-08-06 06:20:30|7155.6|7152.8|7154.9|7152.1|7155.6|7152.8|7154.9|7152.1|1
1628230840000|2021-08-06 06:20:40|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|0
1628230860000|2021-08-06 06:21:00|7155.6|7152.8|7155.9|7153.1|7156.3|7153.5|7155.6|7152.8|11
1628230890000|2021-08-06 06:21:30|7155.8|7153|7154.3|7151.5|7155.8|7153|7154.3|7151.5|2
1628230920000|2021-08-06 06:22:00|7153.9|7151.1|7154.3|7151.5|7154.3|7151.5|7153.9|7151.1|4
1628230930000|2021-08-06 06:22:10|7154.5|7151.7|7156.3|7153.5|7156.3|7153.5|7154.5|7151.7|4
1628230940000|2021-08-06 06:22:20|7157.3|7154.5|7158.4|7155.6|7158.4|7155.6|7157.3|7154.5|24
1628230950000|2021-08-06 06:22:30|7158.3|7155.5|7157.9|7155.1|7158.3|7155.5|7157.9|7155.1|5
1628230960000|2021-08-06 06:22:40|7158.4|7155.6|7159.9|7157.1|7159.9|7157.1|7158.4|7155.6|29
1628230970000|2021-08-06 06:22:50|7160.3|7157.5|7159.9|7157.1|7160.3|7157.5|7159.9|7157.1|23
1628230980000|2021-08-06 06:23:00|7160.9|7156.9|7161.9|7159.1|7163.3|7160.5|7160.5|7156.9|329
1628230990000|2021-08-06 06:23:10|7161.4|7158.6|7164.3|7161.5|7164.3|7161.5|7160.9|7158.1|41
1628231000000|2021-08-06 06:23:20|7164.8|7162|7163.3|7160.5|7164.8|7162|7162.9|7160.1|15
1628231010000|2021-08-06 06:23:30|7162.9|7160.1|7162.3|7159.5|7162.9|7160.1|7162.3|7159.5|3
1628231020000|2021-08-06 06:23:40|7162.9|7160.1|7164.3|7161.5|7164.3|7161.5|7162.9|7160.1|12
1628231030000|2021-08-06 06:23:50|7163.9|7161.1|7162.8|7160|7163.9|7161.1|7162.3|7159.5|5
1628231040000|2021-08-06 06:24:00|7162.6|7159.8|7162.5|7159.7|7163.1|7160.3|7161.6|7158.8|27
1628231050000|2021-08-06 06:24:10|7162.4|7159.6|7162.3|7159.5|7162.6|7159.8|7161.9|7159.1|15
1628231060000|2021-08-06 06:24:20|7161.9|7159.1|7163.9|7161.1|7164.3|7161.5|7161.8|7159|15
1628231070000|2021-08-06 06:24:30|7163.8|7161|7164.3|7161.5|7164.3|7161.5|7163.8|7161|0
1628231080000|2021-08-06 06:24:40|7163.9|7161.1|7162.3|7159.5|7163.9|7161.1|7162.3|7159.5|3
1628231090000|2021-08-06 06:24:50|7162.5|7159.7|7163|7160.2|7164.1|7161.3|7162.5|7159.7|30
1628231100000|2021-08-06 06:25:00|7162.9|7160.1|7163.8|7161|7164.1|7161.3|7162.4|7159.6|6
1628231110000|2021-08-06 06:25:10|7164.3|7161.5|7163.9|7161.1|7164.3|7161.5|7163.9|7161.1|21
1628231120000|2021-08-06 06:25:20|7164.3|7161.5|7165.9|7163.1|7166.6|7163.8|7164.3|7161.5|41
1628231130000|2021-08-06 06:25:30|7166.3|7163.5|7166.3|7163.5|7167.3|7164.5|7166.3|7163.5|33
1628231140000|2021-08-06 06:25:40|7166.4|7163.6|7168.3|7165.5|7168.3|7165.5|7166.4|7163.6|41
1628231150000|2021-08-06 06:25:50|7168.6|7165.8|7170.1|7167.3|7170.1|7167.3|7168.3|7165.5|38
1628231160000|2021-08-06 06:26:00|7170.3|7167.5|7168.8|7166|7170.8|7168|7168.3|7165.5|43
1628231170000|2021-08-06 06:26:10|7168.9|7166.1|7169.8|7167|7169.9|7167.1|7168.9|7166.1|19
1628231180000|2021-08-06 06:26:20|7169.9|7167.1|7168.3|7165.5|7169.9|7167.1|7168.3|7165.5|12
1628231190000|2021-08-06 06:26:30|7168.4|7165.6|7168.6|7165.8|7168.6|7165.8|7167.3|7164.5|12
1628231200000|2021-08-06 06:26:40|7167.9|7165.1|7167.9|7165.1|7168.9|7166.1|7167.5|7164.7|23
1628231210000|2021-08-06 06:26:50|7168.3|7165.5|7168.9|7166.1|7169.3|7166.5|7167.9|7165.1|16
1628231220000|2021-08-06 06:27:00|7169.3|7166.5|7167.9|7165.1|7169.3|7166.5|7167.3|7164.5|36
1628231230000|2021-08-06 06:27:10|7168.3|7165.5|7168.9|7166.1|7168.9|7166.1|7168.3|7165.5|7
1628231240000|2021-08-06 06:27:20|7168.6|7165.8|7167.3|7164.5|7168.6|7165.8|7167.3|7164.5|10
1628231250000|2021-08-06 06:27:30|7168.3|7165.5|7168.3|7165.5|7168.8|7166|7167.9|7165.1|13
1628231260000|2021-08-06 06:27:40|7167.8|7165|7167.4|7164.6|7167.8|7165|7167.4|7164.6|4
1628231270000|2021-08-06 06:27:50|7167.3|7164.5|7167.6|7164.8|7167.9|7165.1|7166.9|7164.1|7
1628231280000|2021-08-06 06:28:00|7167.9|7165.1|7169.3|7166.5|7169.3|7166.5|7167.9|7165.1|4
1628231290000|2021-08-06 06:28:10|7168.9|7166.1|7168.8|7166|7169.3|7166.5|7168.8|7166|10
1628231300000|2021-08-06 06:28:20|7168.9|7166.1|7169.3|7166.5|7169.3|7166.5|7168.9|7166.1|8
1628231320000|2021-08-06 06:28:40|7169.4|7166.6|7169.3|7166.5|7170.6|7167.8|7169.3|7166.5|17
1628231330000|2021-08-06 06:28:50|7168.9|7166.1|7169.9|7167.1|7170.3|7167.5|7168.9|7166.1|93
1628231340000|2021-08-06 06:29:00|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7169.9|7167.1|12
1628231350000|2021-08-06 06:29:10|7170.6|7167.8|7171.4|7168.6|7171.4|7168.6|7170.6|7167.8|10
1628231360000|2021-08-06 06:29:20|7171.3|7168.5|7172.3|7169.5|7172.4|7169.6|7171.3|7168.5|50
1628231370000|2021-08-06 06:29:30|7172.8|7170|7172.6|7169.8|7173.3|7170.5|7172.3|7169.5|18
1628231380000|2021-08-06 06:29:40|7172.9|7170.1|7172.4|7169.6|7173.3|7170.5|7172.4|7169.6|7
1628231390000|2021-08-06 06:29:50|7172.3|7169.5|7173.3|7170.5|7173.3|7170.5|7172.1|7169.3|16
1628231400000|2021-08-06 06:30:00|7172.3|7169.5|7174.6|7171.8|7175.1|7172.3|7172.3|7169.5|46
1628231410000|2021-08-06 06:30:10|7174.8|7172|7175.1|7172.3|7175.1|7172.3|7173.3|7170.5|38
1628231420000|2021-08-06 06:30:20|7175.3|7172.5|7173.8|7171|7175.3|7172.5|7173.4|7170.6|21
1628231430000|2021-08-06 06:30:30|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|7173.3|7170.5|3
1628231440000|2021-08-06 06:30:40|7173.5|7170.7|7172.9|7170.1|7173.5|7170.7|7172.9|7170.1|6
1628231450000|2021-08-06 06:30:50|7172.8|7170|7172.8|7170|7173.3|7170.5|7172.3|7169.5|13
1628231460000|2021-08-06 06:31:00|7172.1|7169.3|7173.4|7170.6|7173.9|7171.1|7172.1|7169.3|11
1628231470000|2021-08-06 06:31:10|7173.3|7170.5|7172.9|7170.1|7173.3|7170.5|7172.3|7169.5|7
1628231480000|2021-08-06 06:31:20|7172.4|7169.6|7171.3|7168.5|7172.9|7170.1|7171.3|7168.5|2
1628231490000|2021-08-06 06:31:30|7170.9|7168.1|7168.1|7165.3|7170.9|7168.1|7167.4|7164.6|39
1628231500000|2021-08-06 06:31:40|7168.3|7165.5|7167.9|7165.1|7168.3|7165.5|7166.9|7164.1|13
1628231510000|2021-08-06 06:31:50|7167.5|7164.7|7168.3|7165.5|7168.3|7165.5|7167.4|7164.6|6
1628231520000|2021-08-06 06:32:00|7167.9|7165.1|7167.4|7164.6|7167.9|7165.1|7167.4|7164.6|6
1628231530000|2021-08-06 06:32:10|7168.3|7165.5|7167.9|7165.1|7168.3|7165.5|7167.9|7165.1|7
1628231550000|2021-08-06 06:32:30|7167.8|7165|7167.4|7164.6|7167.8|7165|7167.4|7164.6|5
1628231560000|2021-08-06 06:32:40|7168.3|7165.5|7169.3|7166.5|7169.3|7166.5|7168.3|7165.5|11
1628231570000|2021-08-06 06:32:50|7168.5|7165.7|7168.9|7166.1|7168.9|7166.1|7167.9|7165.1|6
1628231590000|2021-08-06 06:33:10|7168.5|7165.7|7168.9|7166.1|7169.9|7167.1|7168.4|7165.6|16
1628231600000|2021-08-06 06:33:20|7168.4|7165.6|7166.9|7164.1|7168.4|7165.6|7166.9|7164.1|22
1628231610000|2021-08-06 06:33:30|7167.3|7164.5|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|16
1628231620000|2021-08-06 06:33:40|7166.8|7164|7166.9|7164.1|7167.9|7165.1|7166.8|7164|9
1628231630000|2021-08-06 06:33:50|7167.3|7164.5|7167.4|7164.6|7167.9|7165.1|7167.3|7164.5|7
1628231640000|2021-08-06 06:34:00|7166.9|7164.1|7166.4|7163.6|7166.9|7164.1|7166.4|7163.6|2
1628231650000|2021-08-06 06:34:10|7166.3|7163.5|7165.9|7163.1|7166.3|7163.5|7165.9|7163.1|7
1628231660000|2021-08-06 06:34:20|7166.3|7163.5|7168.3|7165.5|7168.5|7165.7|7166.3|7163.5|18
1628231670000|2021-08-06 06:34:30|7168.4|7165.6|7168.4|7165.6|7168.9|7166.1|7168.4|7165.6|4
1628231680000|2021-08-06 06:34:40|7167.9|7165.1|7169|7166.2|7169|7166.2|7166.9|7164.1|24
1628231690000|2021-08-06 06:34:50|7169.3|7166.5|7168.4|7165.6|7169.3|7166.5|7168.4|7165.6|2
1628231700000|2021-08-06 06:35:00|7168.8|7166|7167.9|7165.1|7168.8|7166|7167.9|7165.1|6
1628231710000|2021-08-06 06:35:10|7167.3|7164.5|7167.4|7164.6|7167.9|7165.1|7167.3|7164.5|0
1628231720000|2021-08-06 06:35:20|7166.9|7164.1|7166.3|7163.5|7166.9|7164.1|7166.3|7163.5|0
1628231730000|2021-08-06 06:35:30|7166.4|7163.6|7166.9|7164.1|7166.9|7164.1|7166.4|7163.6|7
1628231740000|2021-08-06 06:35:40|7167.3|7164.5|7167.3|7164.5|7168.9|7166.1|7166.9|7164.1|4
1628231750000|2021-08-06 06:35:50|7166.9|7164.1|7167.9|7165.1|7167.9|7165.1|7166.9|7164.1|7
1628231760000|2021-08-06 06:36:00|7168.3|7165.5|7167.9|7165.1|7168.6|7165.8|7167.9|7165.1|0
1628231770000|2021-08-06 06:36:10|7168|7164|7167.9|7165.1|7168|7165.1|7166.9|7164|18
1628231780000|2021-08-06 06:36:20|7166.9|7164.1|7167.4|7164.6|7167.4|7164.6|7166.9|7164.1|0
1628231790000|2021-08-06 06:36:30|7168.1|7165.3|7167.9|7165.1|7169.3|7166.5|7167.9|7165.1|5
1628231800000|2021-08-06 06:36:40|7168.3|7165.5|7167.9|7165.1|7168.3|7165.5|7167.9|7165.1|0
1628231810000|2021-08-06 06:36:50|7167.3|7164.5|7166.9|7164.1|7167.3|7164.5|7166.9|7164.1|0
1628231820000|2021-08-06 06:37:00|7166.4|7163.6|7167.3|7164.5|7167.3|7164.5|7166.3|7163.5|74
1628231830000|2021-08-06 06:37:10|7167.5|7164.7|7168.3|7165.5|7168.3|7165.5|7167.5|7164.7|4
1628231840000|2021-08-06 06:37:20|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|2
1628231850000|2021-08-06 06:37:30|7167.5|7164.7|7167.9|7165.1|7168.3|7165.5|7167.5|7164.7|7
1628231860000|2021-08-06 06:37:40|7167.5|7164.7|7167.9|7165.1|7167.9|7165.1|7167.3|7164.5|5
1628231870000|2021-08-06 06:37:50|7167.4|7164.6|7166.3|7163.5|7167.4|7164.6|7166.3|7163.5|3
1628231880000|2021-08-06 06:38:00|7165.9|7163.1|7165.3|7162.5|7166.3|7163.5|7164.9|7162.1|7
1628231900000|2021-08-06 06:38:20|7165.4|7162.6|7166.3|7163.5|7166.3|7163.5|7165.4|7162.6|4
1628231910000|2021-08-06 06:38:30|7165.9|7163.1|7166.3|7163.5|7166.3|7163.5|7165.9|7163.1|0
1628231920000|2021-08-06 06:38:40|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|3
1628231930000|2021-08-06 06:38:50|7165.4|7162.6|7164.9|7162.1|7165.4|7162.6|7164.9|7162.1|2
1628231940000|2021-08-06 06:39:00|7164.5|7161.7|7164.9|7162.1|7164.9|7162.1|7164.4|7161.6|3
1628231950000|2021-08-06 06:39:10|7165.3|7162.5|7164.9|7162.1|7165.6|7162.8|7164.9|7162.1|1
1628231970000|2021-08-06 06:39:30|7164.4|7161.6|7164.3|7161.5|7164.9|7162.1|7164.3|7161.5|1
1628231980000|2021-08-06 06:39:40|7163.9|7161.1|7164.3|7161.5|7164.3|7161.5|7163.9|7161.1|10
1628231990000|2021-08-06 06:39:50|7164.4|7161.6|7165.3|7162.5|7165.9|7163.1|7164.4|7161.6|10
1628232010000|2021-08-06 06:40:10|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|2
1628232020000|2021-08-06 06:40:20|||||||||1
1628232030000|2021-08-06 06:40:30|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|0
1628232040000|2021-08-06 06:40:40|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|2
1628232050000|2021-08-06 06:40:50|7164.4|7161.6|7162.9|7160.1|7164.4|7161.6|7162.9|7160|10
1628232060000|2021-08-06 06:41:00|7163.3|7160.5|7163.3|7160.5|7163.9|7161.1|7163.3|7160.5|5
1628232070000|2021-08-06 06:41:10|7163.5|7160.7|7163.4|7160.6|7164.3|7161.5|7163.4|7160.6|6
1628232080000|2021-08-06 06:41:20|7163.3|7160.5|7163.8|7161|7163.8|7161|7163.3|7160.5|1
1628232100000|2021-08-06 06:41:40|7163.4|7160.6|7162.1|7159.3|7164.3|7161.5|7161.8|7159|31
1628232110000|2021-08-06 06:41:50|7162.3|7159.5|7163.3|7160.5|7163.8|7161|7162.3|7159.5|3
1628232120000|2021-08-06 06:42:00|7163.4|7160.6|7163.9|7161.1|7163.9|7161.1|7163.4|7160.6|31
1628232130000|2021-08-06 06:42:10|7164.3|7161.5|7164.3|7161.5|7164.9|7162.1|7163.9|7161.1|24
1628232140000|2021-08-06 06:42:20|7163.9|7161.1|7164.3|7161.5|7164.3|7161.5|7163.9|7161.1|1
1628232150000|2021-08-06 06:42:30|7164.4|7161.6|7165.1|7162.3|7165.1|7162.3|7164.4|7161.6|3
1628232160000|2021-08-06 06:42:40|7165.3|7162.5|7165.3|7162.5|7165.6|7162.8|7164.4|7161.6|8
1628232170000|2021-08-06 06:42:50|7164.9|7162.1|7166.3|7163.5|7166.3|7163.5|7164.9|7162.1|8
1628232180000|2021-08-06 06:43:00|7166.8|7164|7166.4|7163.6|7167.3|7164.5|7166.4|7163.6|11
1628232190000|2021-08-06 06:43:10|7167.3|7164.5|7167.9|7165.1|7168.3|7165.5|7167.3|7164.5|6
1628232200000|2021-08-06 06:43:20|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|0
1628232210000|2021-08-06 06:43:30|7168.4|7165.6|7167.9|7165.1|7168.4|7165.6|7167.9|7165.1|12
1628232220000|2021-08-06 06:43:40|||||||||25
1628232230000|2021-08-06 06:43:50|7168.3|7165.5|7168.3|7165.5|7168.4|7165.6|7167.4|7164.6|15
1628232240000|2021-08-06 06:44:00|7168.4|7165.6|7167.4|7164.6|7168.4|7165.6|7167.4|7164.6|41
1628232250000|2021-08-06 06:44:10|7167.3|7164.5|7166.9|7164.1|7167.3|7164.5|7166.9|7164.1|2
1628232260000|2021-08-06 06:44:20|7166.5|7163.7|7165.9|7163.1|7166.5|7163.7|7165.9|7163.1|2
1628232270000|2021-08-06 06:44:30|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|6
1628232280000|2021-08-06 06:44:40|7166.9|7164.1|7167.8|7165|7167.8|7165|7166.9|7164.1|10
1628232290000|2021-08-06 06:44:50|7167.5|7164.7|7166.9|7164.1|7167.5|7164.7|7166.9|7164.1|2
1628232300000|2021-08-06 06:45:00|7166.4|7163.6|7167.3|7164.5|7167.3|7164.5|7165.4|7162.6|8
1628232310000|2021-08-06 06:45:10|7166.9|7164.1|7165.9|7163.1|7166.9|7164.1|7165.9|7163.1|15
1628232320000|2021-08-06 06:45:20|7164.4|7161.6|7162.5|7159.7|7164.4|7161.6|7162.4|7159.6|116
1628232330000|2021-08-06 06:45:30|7162.6|7159.8|7162.5|7159.7|7162.6|7159.8|7162.5|7159.7|61
1628232340000|2021-08-06 06:45:40|7162.4|7159.6|7162.5|7159.7|7162.5|7159.7|7162.4|7159.6|23
1628232350000|2021-08-06 06:45:50|7162.1|7159.3|7162.6|7159.8|7162.6|7159.8|7161.6|7158.8|15
1628232360000|2021-08-06 06:46:00|7163.6|7160.8|7165.5|7162.7|7165.5|7162.7|7163.6|7160.8|77
1628232370000|2021-08-06 06:46:10|7165.6|7162.8|7164.5|7161.7|7166.5|7163.7|7164.1|7161.3|41
1628232380000|2021-08-06 06:46:20|7164.8|7162|7164.8|7162|7165.1|7162.3|7164.1|7161.3|18
1628232390000|2021-08-06 06:46:30|7164.6|7161.8|7164.1|7161.3|7165.1|7162.3|7164|7161.2|25
1628232400000|2021-08-06 06:46:40|7164.5|7161.7|7164|7161.2|7165.5|7162.7|7163.5|7160.7|16
1628232410000|2021-08-06 06:46:50|7164.5|7161.7|7164.1|7161.3|7164.5|7161.7|7163.6|7160.8|13
1628232420000|2021-08-06 06:47:00|7163.6|7160.8|7162.6|7159.8|7164.5|7161.7|7162.6|7159.8|39
1628232430000|2021-08-06 06:47:10|7162.5|7159.7|7165.1|7162.3|7165.5|7162.7|7162.5|7159.7|19
1628232440000|2021-08-06 06:47:20|7165.5|7162.7|7167|7164.2|7167|7164.2|7165.1|7162.3|10
1628232450000|2021-08-06 06:47:30|7166.5|7163.7|7165.6|7162.8|7166.5|7163.7|7165.6|7162.8|9
1628232460000|2021-08-06 06:47:40|7165.5|7162.7|7166.5|7163.7|7166.5|7163.7|7165.5|7162.7|6
1628232470000|2021-08-06 06:47:50|7166.9|7164.1|7167.1|7164.3|7167.5|7164.7|7166.6|7163.8|5
1628232480000|2021-08-06 06:48:00|7167.9|7165.1|7168.1|7165.3|7168.5|7165.7|7167.9|7165.1|31
1628232500000|2021-08-06 06:48:20|7168.5|7165.7|7168.6|7165.8|7168.6|7165.8|7167.6|7164.8|17
1628232510000|2021-08-06 06:48:30|7168.4|7165.6|7166.1|7163.3|7168.4|7165.6|7165.6|7162.8|9
1628232520000|2021-08-06 06:48:40|7166|7163.2|7165.5|7162.7|7166|7163.2|7164.5|7161.7|20
1628232530000|2021-08-06 06:48:50|7165.1|7162.3|7165.5|7162.7|7165.5|7162.7|7165.1|7162.3|5
1628232540000|2021-08-06 06:49:00|7166|7163.2|7165.8|7163|7166.9|7164.1|7165.8|7163|18
1628232550000|2021-08-06 06:49:10|7165.5|7162.7|7164.6|7161.8|7165.5|7162.7|7164.6|7161.8|3
1628232560000|2021-08-06 06:49:20|7164.8|7162|7164.5|7161.7|7165.5|7162.7|7164.5|7161.7|7
1628232570000|2021-08-06 06:49:30|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|2
1628232580000|2021-08-06 06:49:40|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|0
1628232590000|2021-08-06 06:49:50|7163.1|7160.3|7163.6|7160.8|7163.6|7160.8|7163.1|7160.3|2
1628232600000|2021-08-06 06:50:00|7163.5|7160.7|7164.5|7161.7|7164.5|7161.7|7163.5|7160.7|7
1628232610000|2021-08-06 06:50:10|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|0
1628232620000|2021-08-06 06:50:20|7165.4|7162.6|7166.1|7163.3|7166.1|7163.3|7165.1|7162.3|26
1628232630000|2021-08-06 06:50:30|7166.5|7163.7|7168.6|7165.8|7168.6|7165.8|7166.5|7163.7|16
1628232640000|2021-08-06 06:50:40|7169|7166.2|7172.1|7169.3|7172.5|7169.7|7169|7166.2|33
1628232650000|2021-08-06 06:50:50|7172.5|7169.7|7171.6|7168.8|7172.5|7169.7|7171.5|7168.7|4
1628232660000|2021-08-06 06:51:00|7171.9|7169.1|7173.1|7170.3|7173.1|7170.3|7171.9|7169.1|26
1628232670000|2021-08-06 06:51:10|7173.3|7170.5|7173.5|7170.7|7173.5|7170.7|7173.1|7170.3|7
1628232680000|2021-08-06 06:51:20|7173.1|7170.3|7172.1|7169.3|7173.5|7170.7|7171.6|7168.8|23
1628232690000|2021-08-06 06:51:30|7171.5|7168.7|7172.1|7169.3|7172.1|7169.3|7171.5|7168.7|1
1628232700000|2021-08-06 06:51:40|7171.5|7168.7|7173.5|7170.7|7173.5|7170.7|7171.5|7168.7|34
1628232710000|2021-08-06 06:51:50|7174.1|7171.3|7173.5|7170.7|7174.1|7171.3|7173.5|7170.7|3
1628232720000|2021-08-06 06:52:00|7173.1|7170.3|7172.1|7169.3|7173.5|7170.7|7172.1|7169.3|18
1628232730000|2021-08-06 06:52:10|7172.5|7169.7|7172.9|7170.1|7172.9|7170.1|7172.1|7169.3|4
1628232740000|2021-08-06 06:52:20|7172.5|7169.7|7174|7171.2|7174|7171.2|7172.1|7169.3|15
1628232750000|2021-08-06 06:52:30|7173.9|7171.1|7169.5|7166.7|7173.9|7171.1|7168.4|7165.6|41
1628232760000|2021-08-06 06:52:40|7169.9|7167.1|7170.1|7167.3|7170.5|7167.7|7169.9|7167.1|9
1628232770000|2021-08-06 06:52:50|7170.5|7167.7|7170.1|7167.3|7170.5|7167.7|7170.1|7167.3|0
1628232780000|2021-08-06 06:53:00|7169.6|7166.8|7169.5|7166.7|7170.5|7167.7|7169.5|7166.7|37
1628232790000|2021-08-06 06:53:10|7170.1|7167.3|7170.1|7167.3|7170.5|7167.7|7170.1|7167.3|7
1628232800000|2021-08-06 06:53:20|7169.5|7166.7|7169|7166.2|7169.5|7166.7|7168.5|7165.7|5
1628232810000|2021-08-06 06:53:30|7169.1|7166.3|7167.5|7164.7|7169.1|7166.3|7167.5|7164.7|0
1628232820000|2021-08-06 06:53:40|7167.1|7164.3|7167.1|7164.3|7167.5|7164.7|7167.1|7164.3|3
1628232830000|2021-08-06 06:53:50|7167.5|7164.7|7169.1|7166.3|7169.6|7166.8|7167.5|7164.7|19
1628232840000|2021-08-06 06:54:00|7168.9|7166.1|7168.5|7165.7|7168.9|7166.1|7168.5|7165.7|7
1628232850000|2021-08-06 06:54:10|7168|7165.2|7166.5|7163.7|7168|7165.2|7166.5|7163.7|2
1628232860000|2021-08-06 06:54:20|7167.1|7164.3|7167|7164.2|7167.1|7164.3|7167|7164.2|7
1628232870000|2021-08-06 06:54:30|7166.6|7163.8|7167.5|7164.7|7167.5|7164.7|7166.5|7163.7|2
1628232890000|2021-08-06 06:54:50|||||||||3
1628232900000|2021-08-06 06:55:00|7167.8|7165|7168.1|7165.3|7168.1|7165.3|7167.6|7164.8|3
1628232910000|2021-08-06 06:55:10|7169|7166.2|7168.5|7165.7|7169|7166.2|7168.5|7165.7|5
1628232920000|2021-08-06 06:55:20|7167.5|7164.7|7167.1|7164.3|7167.5|7164.7|7166.6|7163.8|9
1628232930000|2021-08-06 06:55:30|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|2
1628232940000|2021-08-06 06:55:40|7168.5|7165.7|7167.6|7164.8|7168.5|7165.7|7167.6|7164.8|148
1628232950000|2021-08-06 06:55:50|7167.5|7164.7|7168.4|7165.6|7168.4|7165.6|7167.5|7164.7|3
1628232960000|2021-08-06 06:56:00|7168.5|7165.7|7167.1|7164.3|7168.5|7165.7|7166.6|7163.8|8
1628232970000|2021-08-06 06:56:10|7167.5|7164.7|7167.1|7164.3|7168.1|7165.3|7167.1|7164.3|39
1628232980000|2021-08-06 06:56:20|7167.6|7164.8|7167.6|7164.8|7168.5|7165.7|7167.5|7164.7|6
1628232990000|2021-08-06 06:56:30|7167.5|7164.7|7167.9|7165.1|7168|7165.2|7167.5|7164.7|5
1628233000000|2021-08-06 06:56:40|7168.1|7165.3|7168.5|7165.7|7168.5|7165.7|7168.1|7165.3|1
1628233010000|2021-08-06 06:56:50|7168.1|7165.3|7168|7165.2|7168.1|7165.3|7167.5|7164.7|3
1628233020000|2021-08-06 06:57:00|7167.6|7164.8|7168.1|7165.3|7168.1|7165.3|7167.1|7164.3|4
1628233030000|2021-08-06 06:57:10|7168.6|7165.8|7168.3|7165.5|7168.6|7165.8|7167.5|7164.7|80
1628233040000|2021-08-06 06:57:20|7167.4|7164.6|7168.5|7165.7|7168.5|7165.7|7166.6|7163.8|28
1628233050000|2021-08-06 06:57:30|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|13
1628233060000|2021-08-06 06:57:40|7169.6|7166.8|7170.3|7167.5|7171.1|7168.3|7169.6|7166.8|31
1628233070000|2021-08-06 06:57:50|7170.1|7167.3|7169.1|7166.3|7170.1|7167.3|7168.6|7165.8|23
1628233080000|2021-08-06 06:58:00|7168.6|7165.8|7167.1|7164.3|7168.6|7165.8|7167.1|7164.3|15
1628233090000|2021-08-06 06:58:10|7167|7164.2|7165.8|7163|7167|7164.2|7165.8|7163|16
1628233100000|2021-08-06 06:58:20|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|4
1628233110000|2021-08-06 06:58:30|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.1|7163.3|5
1628233120000|2021-08-06 06:58:40|7166.6|7163.8|7165.1|7162.3|7166.6|7163.8|7165.1|7162.3|4
1628233130000|2021-08-06 06:58:50|7164.8|7162|7164.6|7161.8|7165.6|7162.8|7164.6|7161.8|9
1628233140000|2021-08-06 06:59:00|7164.8|7162|7163.1|7160.3|7164.8|7162|7163.1|7160.3|21
1628233150000|2021-08-06 06:59:10|7163.5|7160.7|7164.6|7161.8|7164.6|7161.8|7163.5|7160.7|12
1628233160000|2021-08-06 06:59:20|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|6
1628233170000|2021-08-06 06:59:30|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7163.6|7160.8|7
1628233180000|2021-08-06 06:59:40|7163.6|7160.8|7163.6|7160.8|7164.1|7161.3|7163.6|7160.8|6
1628233190000|2021-08-06 06:59:50|7163.5|7160.7|7164.5|7161.7|7164.5|7161.7|7163.5|7160.7|7
1628233200000|2021-08-06 07:00:00|7164.6|7161.8|7167.5|7164.7|7167.6|7164.8|7164.6|7161.8|68
1628233210000|2021-08-06 07:00:10|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|93
1628233220000|2021-08-06 07:00:20|7167.5|7164.7|7161.5|7158.7|7167.5|7164.7|7161.5|7158.7|20
1628233230000|2021-08-06 07:00:30|7161.8|7159|7162.1|7159.3|7162.5|7159.7|7161.6|7158.8|8
1628233240000|2021-08-06 07:00:40|7162.5|7159.7|7164.1|7161.3|7164.1|7161.3|7162.5|7159.7|11
1628233250000|2021-08-06 07:00:50|7164.6|7161.8|7166.6|7163.8|7167.1|7164.3|7164.6|7161.8|6
1628233260000|2021-08-06 07:01:00|7167|7164.2|7172.5|7169.7|7173|7170.2|7167|7164.2|38
1628233270000|2021-08-06 07:01:10|7173.9|7171.1|7176.5|7173.7|7181.6|7178.8|7173.9|7171.1|195
1628233280000|2021-08-06 07:01:20|7176.1|7173.3|7175.5|7172.7|7176.4|7173.6|7175.5|7172.7|11
1628233290000|2021-08-06 07:01:30|7174.5|7171.7|7175.4|7172.6|7175.4|7172.6|7174.5|7171.7|26
1628233300000|2021-08-06 07:01:40|7175.1|7172.3|7174.9|7172.1|7175.1|7172.3|7174.5|7171.7|1
1628233310000|2021-08-06 07:01:50|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|0
1628233320000|2021-08-06 07:02:00|7173|7170.2|7172.4|7169.6|7173.5|7170.7|7172|7169.2|11
1628233330000|2021-08-06 07:02:10|7172.6|7169.8|7174.6|7171.8|7174.6|7171.8|7172.6|7169.8|12
1628233340000|2021-08-06 07:02:20|7175.5|7172.7|7174.6|7171.8|7175.5|7172.7|7174.6|7171.8|9
1628233350000|2021-08-06 07:02:30|7173.9|7171.1|7171.5|7168.7|7173.9|7171.1|7171.5|7168.7|3
1628233360000|2021-08-06 07:02:40|7169.8|7167|7169.5|7166.7|7169.8|7167|7169.1|7166.3|2
1628233370000|2021-08-06 07:02:50|7169.1|7166.3|7166.5|7163.7|7169.1|7166.3|7166.5|7163.7|5
1628233380000|2021-08-06 07:03:00|7167.5|7164.7|7168|7165.2|7169.5|7166.7|7167.5|7164.7|17
1628233390000|2021-08-06 07:03:10|7168.5|7165.7|7167.9|7165.1|7169|7166.2|7167.9|7165.1|7
1628233400000|2021-08-06 07:03:20|7167.6|7164.8|7167|7164.2|7167.6|7164.8|7167|7164.2|1
1628233410000|2021-08-06 07:03:30|7166.6|7163.8|7164.4|7161.6|7166.6|7163.8|7163.5|7160.7|35
1628233420000|2021-08-06 07:03:40|7163.6|7160.8|7163.1|7160.3|7163.6|7160.8|7163.1|7160.3|2
1628233430000|2021-08-06 07:03:50|7163|7160.2|7164.1|7161.3|7164.1|7161.3|7161.7|7158.9|23
1628233440000|2021-08-06 07:04:00|7164.5|7161.7|7164.6|7161.8|7164.6|7161.8|7164.5|7161.7|1
1628233450000|2021-08-06 07:04:10|7162.9|7160.1|7163|7160.2|7163|7160.2|7162.6|7159.8|13
1628233460000|2021-08-06 07:04:20|7163.1|7160.3|7161.5|7158.7|7163.1|7160.3|7161.2|7158.4|1
1628233470000|2021-08-06 07:04:30|7161.6|7158.8|7162|7159.2|7162|7159.2|7161.6|7158.8|3
1628233480000|2021-08-06 07:04:40|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|0
1628233490000|2021-08-06 07:04:50|7161.5|7158.7|7160.1|7157.3|7161.5|7158.7|7159.6|7156.8|18
1628233500000|2021-08-06 07:05:00|7160.5|7157.7|7159.9|7157.1|7160.5|7157.7|7159.1|7156.3|7
1628233510000|2021-08-06 07:05:10|7160|7157.2|7162|7159.2|7162|7159.2|7159.5|7156.7|16
1628233520000|2021-08-06 07:05:20|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7160.6|7157.8|14
1628233530000|2021-08-06 07:05:30|7162|7159.2|7161.6|7158.8|7162.5|7159.7|7161.6|7158.8|12
1628233540000|2021-08-06 07:05:40|7161.7|7158.9|7160|7157.2|7162.1|7159.3|7159.5|7156.7|18
1628233550000|2021-08-06 07:05:50|7160.5|7157.7|7158.6|7155.8|7160.5|7157.7|7158.6|7155.8|19
1628233560000|2021-08-06 07:06:00|7158.7|7155.9|7159.1|7156.3|7159.5|7156.7|7158.7|7155.9|15
1628233570000|2021-08-06 07:06:10|7158.6|7155.8|7158.5|7155.7|7159.1|7156.3|7158.1|7155.3|8
1628233580000|2021-08-06 07:06:20|7158.6|7155.8|7159.6|7156.8|7160.4|7157.6|7158.6|7155.8|7
1628233590000|2021-08-06 07:06:30|7159.5|7156.7|7160.5|7157.7|7161.5|7158.7|7159.5|7156.7|58
1628233600000|2021-08-06 07:06:40|7159.7|7156.9|7160.5|7157.7|7160.5|7157.7|7159.5|7156.7|4
1628233610000|2021-08-06 07:06:50|7160.6|7157.8|7161|7158.2|7161|7158.2|7160.6|7157.8|5
1628233620000|2021-08-06 07:07:00|7161.1|7158.3|7160.7|7157.9|7161.1|7158.3|7160.7|7157.9|201
1628233630000|2021-08-06 07:07:10|7160.5|7157.7|7161|7158.2|7161.5|7158.7|7160.5|7157.7|50
1628233640000|2021-08-06 07:07:20|7160.7|7157.9|7161.6|7158.8|7161.6|7158.8|7160.6|7157.8|1
1628233650000|2021-08-06 07:07:30|||||||||14
1628233660000|2021-08-06 07:07:40|7161|7158.2|7161.1|7158.3|7161.5|7158.7|7161|7158.2|6
1628233670000|2021-08-06 07:07:50|7160.6|7157.8|7158.1|7155.3|7160.6|7157.8|7158.1|7155.3|10
1628233680000|2021-08-06 07:08:00|7158.9|7156.1|7158.6|7155.8|7159|7156.2|7158.6|7155.8|32
1628233690000|2021-08-06 07:08:10|7159.5|7156.7|7161.6|7158.8|7161.6|7158.8|7159.5|7156.7|10
1628233700000|2021-08-06 07:08:20|7165.4|7162.6|7163.9|7161.1|7165.4|7162.6|7162.1|7159.3|201
1628233710000|2021-08-06 07:08:30|7164.1|7161.3|7163.1|7160.3|7165.5|7162.7|7163.1|7160.3|31
1628233720000|2021-08-06 07:08:40|7162.6|7159.8|7162.5|7159.7|7162.6|7159.8|7162.5|7159.7|2
1628233730000|2021-08-06 07:08:50|||||||||2
1628233740000|2021-08-06 07:09:00|7161.5|7158.7|7159|7156.2|7161.5|7158.7|7157.6|7154.8|9
1628233750000|2021-08-06 07:09:10|7159.1|7156.3|7159.6|7156.8|7159.6|7156.8|7159.1|7156.3|2
1628233760000|2021-08-06 07:09:20|7159.5|7156.7|7159.1|7156.3|7159.5|7156.7|7159.1|7156.3|4
1628233770000|2021-08-06 07:09:30|7159.5|7156.7|7157.5|7154.7|7159.5|7156.7|7157.5|7154.7|3
1628233780000|2021-08-06 07:09:40|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|2
1628233790000|2021-08-06 07:09:50|7157.5|7154.7|7157.6|7154.8|7157.6|7154.8|7157.1|7154.3|1
1628233800000|2021-08-06 07:10:00|7157.2|7154.4|7157|7154.2|7157.2|7154.4|7155.6|7152.8|11
1628233810000|2021-08-06 07:10:10|7157.5|7154.7|7157.1|7154.3|7159.5|7156.7|7157.1|7154.3|10
1628233820000|2021-08-06 07:10:20|7158.1|7155.3|7156.1|7153.3|7158.1|7155.3|7156|7153.2|31
1628233830000|2021-08-06 07:10:30|7156.6|7153.8|7157.5|7154.7|7157.5|7154.7|7156.6|7153.8|2
1628233840000|2021-08-06 07:10:40|7158|7155.2|7157.6|7154.8|7158.1|7155.3|7157.6|7154.8|1
1628233850000|2021-08-06 07:10:50|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|0
1628233860000|2021-08-06 07:11:00|7157.6|7154.8|7158.1|7155.3|7159.1|7156.3|7157.6|7154.8|7
1628233870000|2021-08-06 07:11:10|7157.6|7154.8|7157.1|7154.3|7157.6|7154.8|7157.1|7154.3|0
1628233880000|2021-08-06 07:11:20|||||||||1
1628233890000|2021-08-06 07:11:30|7157.5|7154.7|7156.6|7153.8|7157.5|7154.7|7156.1|7153.3|23
1628233900000|2021-08-06 07:11:40|7157.5|7154.7|7158.5|7155.7|7158.5|7155.7|7157.5|7154.7|14
1628233910000|2021-08-06 07:11:50|7158.1|7155.3|7158.1|7155.3|7158.5|7155.7|7158.1|7155.3|3
1628233920000|2021-08-06 07:12:00|7158.5|7155.7|7158.1|7155.3|7158.5|7155.7|7158.1|7155.3|1
1628233930000|2021-08-06 07:12:10|7158.5|7155.7|7153.7|7150.9|7158.5|7155.7|7153.7|7150.9|156
1628233940000|2021-08-06 07:12:20|7153.6|7150.8|7154.6|7151.8|7154.6|7151.8|7153.6|7150.8|23
1628233950000|2021-08-06 07:12:30|||||||||10
1628233960000|2021-08-06 07:12:40|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7153.6|7150.8|17
1628233970000|2021-08-06 07:12:50|7154.6|7151.8|7153.1|7150.3|7154.6|7151.8|7152.6|7149.8|45
1628233980000|2021-08-06 07:13:00|7154.2|7151.4|7155|7152.2|7155.5|7152.7|7154.2|7151.4|21
1628233990000|2021-08-06 07:13:10|7155.1|7152.3|7155.1|7152.3|7155.5|7152.7|7155.1|7152.3|4
1628234000000|2021-08-06 07:13:20|||||||||4
1628234010000|2021-08-06 07:13:30|7155.5|7152.7|7154.6|7151.8|7155.6|7152.8|7154.6|7151.8|9
1628234020000|2021-08-06 07:13:40|7154.7|7151.9|7155.1|7152.3|7155.1|7152.3|7154.7|7151.9|15
1628234030000|2021-08-06 07:13:50|7155.5|7152.7|7155.6|7152.8|7156.5|7153.7|7155.5|7152.7|23
1628234040000|2021-08-06 07:14:00|7155.5|7152.7|7153.6|7150.8|7155.5|7152.7|7153.1|7150.3|18
1628234050000|2021-08-06 07:14:10|7153.5|7150.7|7152.7|7149.9|7153.6|7150.8|7152.7|7149.9|10
1628234060000|2021-08-06 07:14:20|7152.6|7149.8|7154.1|7151.3|7154.1|7151.3|7152.6|7149.8|29
1628234070000|2021-08-06 07:14:30|7154.5|7151.7|7154.1|7151.3|7154.6|7151.8|7154.1|7151.3|5
1628234080000|2021-08-06 07:14:40|7153.7|7150.9|7153.1|7150.3|7153.7|7150.9|7152.1|7149.3|12
1628234090000|2021-08-06 07:14:50|7152.7|7149.9|7153.5|7150.7|7153.5|7150.7|7152.7|7149.9|12
1628234100000|2021-08-06 07:15:00|7153.7|7150.9|7153.5|7150.7|7154.5|7151.7|7153.1|7150.3|14
1628234110000|2021-08-06 07:15:10|7153.6|7150.8|7153.5|7150.7|7153.6|7150.8|7153.1|7150.3|1
1628234120000|2021-08-06 07:15:20|7153.1|7150.3|7153.1|7150.3|7153.5|7150.7|7153.1|7150.3|14
1628234130000|2021-08-06 07:15:30|7153.5|7150.7|7153.6|7150.8|7153.6|7150.8|7153.1|7150.3|17
1628234140000|2021-08-06 07:15:40|7153.5|7150.7|7154.6|7151.8|7155.6|7152.8|7153.1|7150.3|51
1628234150000|2021-08-06 07:15:50|7154.1|7151.3|7155.6|7152.8|7155.6|7152.8|7154.1|7151.3|14
1628234160000|2021-08-06 07:16:00|7155.5|7152.7|7155.6|7152.8|7155.6|7152.8|7155.5|7152.7|0
1628234170000|2021-08-06 07:16:10|7155.5|7152.7|7153.6|7150.8|7155.5|7152.7|7153.6|7150.8|15
1628234180000|2021-08-06 07:16:20|7154.6|7151.8|7154.5|7151.7|7155.1|7152.3|7154.1|7151.3|4
1628234190000|2021-08-06 07:16:30|7154.1|7151.3|7154.5|7151.7|7154.8|7152|7154.1|7151.3|1
1628234200000|2021-08-06 07:16:40|7154.8|7152|7154.5|7151.7|7155.5|7152.7|7154.5|7151.7|0
1628234220000|2021-08-06 07:17:00|7154.6|7151.8|7153.1|7150.3|7155.1|7152.3|7153.1|7150.3|11
1628234230000|2021-08-06 07:17:10|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|0
1628234240000|2021-08-06 07:17:20|7152.5|7149.7|7151.7|7148.9|7152.5|7149.7|7151.6|7148.8|2
1628234250000|2021-08-06 07:17:30|7151.6|7148.8|7149.6|7146.8|7151.6|7148.8|7149.6|7146.8|7
1628234260000|2021-08-06 07:17:40|7150.5|7147.7|7153.5|7150.7|7153.5|7150.7|7150.5|7147.7|27
1628234270000|2021-08-06 07:17:50|7153.1|7150.3|7152.5|7149.7|7153.1|7150.3|7152.5|7149.7|3
1628234280000|2021-08-06 07:18:00|7152|7149.2|7152.1|7149.3|7152.1|7149.3|7151.1|7148.3|10
1628234290000|2021-08-06 07:18:10|7152.5|7149.7|7151.6|7148.8|7152.5|7149.7|7151.5|7148.7|22
1628234300000|2021-08-06 07:18:20|7151.5|7148.7|7150.6|7147.8|7151.5|7148.7|7150.5|7147.7|15
1628234310000|2021-08-06 07:18:30|7150.5|7147.7|7150.7|7147.9|7151.1|7148.3|7150.5|7147.7|2
1628234320000|2021-08-06 07:18:40|7150.6|7147.8|7150.6|7147.8|7151.1|7148.3|7150.6|7147.8|13
1628234330000|2021-08-06 07:18:50|7151.3|7148.5|7151.5|7148.7|7151.5|7148.7|7150.6|7147.8|23
1628234360000|2021-08-06 07:19:20|7151.7|7148.9|7153.3|7150.5|7153.3|7150.5|7151.7|7148.9|16
1628234370000|2021-08-06 07:19:30|7153.5|7150.7|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|9
1628234380000|2021-08-06 07:19:40|7152|7149.2|7151.5|7148.7|7152.1|7149.3|7151.5|7148.7|5
1628234390000|2021-08-06 07:19:50|7150.7|7147.9|7150.5|7147.7|7151.5|7148.7|7150.5|7147.7|5
1628234400000|2021-08-06 07:20:00|7150.6|7147.8|7151.2|7148.4|7151.6|7148.8|7150.6|7147.8|27
1628234410000|2021-08-06 07:20:10|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|4
1628234420000|2021-08-06 07:20:20|7149.6|7146.8|7149.5|7146.7|7150|7147.2|7148.5|7145.7|11
1628234430000|2021-08-06 07:20:30|7149.1|7146.3|7149.5|7146.7|7149.5|7146.7|7149.1|7146.3|0
1628234440000|2021-08-06 07:20:40|7149.1|7146.3|7149.1|7146.3|7149.5|7146.7|7149.1|7146.3|1
1628234450000|2021-08-06 07:20:50|7149.5|7146.7|7149.1|7146.3|7149.5|7146.7|7148.6|7145.8|5
1628234460000|2021-08-06 07:21:00|7148.5|7145.7|7149.5|7146.7|7149.5|7146.7|7148.5|7145.7|7
1628234470000|2021-08-06 07:21:10|7148.6|7145.8|7148.5|7145.7|7148.6|7145.8|7148.5|7145.7|29
1628234480000|2021-08-06 07:21:20|||||||||1
1628234490000|2021-08-06 07:21:30|||||||||10
1628234500000|2021-08-06 07:21:40|7148.3|7145.5|7149.5|7146.7|7149.5|7146.7|7148.3|7145.5|42
1628234510000|2021-08-06 07:21:50|7149.7|7146.9|7149.7|7146.9|7150.5|7147.7|7149.7|7146.9|13
1628234520000|2021-08-06 07:22:00|7149.5|7146.7|7152|7149.2|7152|7149.2|7149.5|7146.7|5
1628234530000|2021-08-06 07:22:10|7151.6|7148.8|7151.1|7148.3|7151.6|7148.8|7151|7148.2|1
1628234540000|2021-08-06 07:22:20|7151.5|7148.7|7150.5|7147.7|7151.5|7148.7|7150.5|7147.7|4
1628234550000|2021-08-06 07:22:30|7150.3|7147.5|7149.1|7146.3|7150.3|7147.5|7148.5|7145.7|18
1628234560000|2021-08-06 07:22:40|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|7
1628234570000|2021-08-06 07:22:50|7149.2|7146.4|7149.5|7146.7|7149.6|7146.8|7148.5|7145.7|39
1628234580000|2021-08-06 07:23:00|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|4
1628234590000|2021-08-06 07:23:10|7149|7146.2|7149.6|7146.8|7149.6|7146.8|7149|7146.2|3
1628234600000|2021-08-06 07:23:20|7149.5|7146.7|7149.6|7146.8|7149.6|7146.8|7149.5|7146.7|5
1628234610000|2021-08-06 07:23:30|7149.7|7146.9|7150.1|7147.3|7152|7149.2|7149.7|7146.9|14
1628234620000|2021-08-06 07:23:40|7150.5|7147.7|7150.1|7147.3|7150.5|7147.7|7150.1|7147.3|2
1628234630000|2021-08-06 07:23:50|7149.7|7146.9|7149.6|7146.8|7150|7147.2|7149.5|7146.7|12
1628234640000|2021-08-06 07:24:00|7149.5|7146.7|7150.1|7147.3|7150.1|7147.3|7148.5|7145.7|16
1628234650000|2021-08-06 07:24:10|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|10
1628234660000|2021-08-06 07:24:20|7150.5|7147.7|7151.1|7148.3|7151.1|7148.3|7150.5|7147.7|13
1628234670000|2021-08-06 07:24:30|7151|7148.2|7150.1|7147.3|7151|7148.2|7149.5|7146.7|24
1628234680000|2021-08-06 07:24:40|7150.5|7147.7|7150.1|7147.3|7150.5|7147.7|7150.1|7147.3|0
1628234690000|2021-08-06 07:24:50|7150.5|7147.7|7151.1|7148.3|7151.5|7148.7|7150.5|7147.7|2
1628234700000|2021-08-06 07:25:00|7150.7|7147.9|7151|7148.2|7151|7148.2|7150.1|7147.3|13
1628234710000|2021-08-06 07:25:10|7151.5|7148.7|7153|7150.2|7153.1|7150.3|7151.5|7148.7|7
1628234720000|2021-08-06 07:25:20|7152.6|7149.8|7153.1|7150.3|7153.1|7150.3|7152.5|7149.7|2
1628234730000|2021-08-06 07:25:30|7154|7151.2|7155|7152.2|7155.3|7152.5|7154|7151.2|21
1628234740000|2021-08-06 07:25:40|7154.6|7151.8|7154.5|7151.7|7154.6|7151.8|7154.5|7151.7|2
1628234750000|2021-08-06 07:25:50|7154.1|7151.3|7154.6|7151.8|7154.6|7151.8|7154|7151.2|1
1628234760000|2021-08-06 07:26:00|7154.9|7152.1|7156.8|7154|7157.3|7154.5|7154.9|7152.1|38
1628234770000|2021-08-06 07:26:10|7157.2|7154.4|7157.8|7155|7157.8|7155|7156.8|7154|41
1628234780000|2021-08-06 07:26:20|7156.8|7154|7158|7155.2|7158.3|7155.5|7156.8|7154|3
1628234790000|2021-08-06 07:26:30|7157.5|7154.7|7157|7154.2|7157.5|7154.7|7157|7154.2|2
1628234800000|2021-08-06 07:26:40|7156.6|7153.8|7158.3|7155.5|7158.3|7155.5|7156.6|7153.8|27
1628234810000|2021-08-06 07:26:50|7158.7|7155.9|7159.5|7156.7|7159.5|7156.7|7158.7|7155.9|11
1628234820000|2021-08-06 07:27:00|7159.3|7156.5|7160.1|7157.3|7161.5|7158.7|7159|7156.2|15
1628234830000|2021-08-06 07:27:10|7160|7157.2|7160.5|7157.7|7160.5|7157.7|7160|7157.2|1
1628234840000|2021-08-06 07:27:20|7160.3|7157.5|7161.1|7158.3|7161.5|7158.7|7160.3|7157.5|10
1628234850000|2021-08-06 07:27:30|7161.5|7158.7|7161|7158.2|7161.5|7158.7|7160.6|7157.8|7
1628234860000|2021-08-06 07:27:40|7160.6|7157.8|7161.1|7158.3|7161.6|7158.8|7160.6|7157.8|13
1628234870000|2021-08-06 07:27:50|7161.5|7158.7|7158.5|7155.7|7161.5|7158.7|7158.1|7155.3|22
1628234880000|2021-08-06 07:28:00|7158.1|7155.3|7158.5|7155.7|7158.5|7155.7|7158.1|7155.3|17
1628234890000|2021-08-06 07:28:10|7158.9|7156.1|7160.1|7157.3|7160.3|7157.5|7158.9|7156.1|12
1628234900000|2021-08-06 07:28:20|7159.7|7156.9|7159|7156.2|7159.7|7156.9|7158.5|7155.7|41
1628234910000|2021-08-06 07:28:30|7159.1|7156.3|7159|7156.2|7159.5|7156.7|7158.5|7155.7|23
1628234920000|2021-08-06 07:28:40|7158.6|7155.8|7159.7|7156.9|7160.5|7157.7|7158.5|7155.7|15
1628234930000|2021-08-06 07:28:50|7159.5|7156.7|7158.5|7155.7|7159.5|7156.7|7158.5|7155.7|3
1628234940000|2021-08-06 07:29:00|||||||||54
1628234950000|2021-08-06 07:29:10|||||||||16
1628234960000|2021-08-06 07:29:20|7157.7|7154.9|7158.5|7155.7|7158.5|7155.7|7157.7|7154.9|84
1628234970000|2021-08-06 07:29:30|7157.6|7154.8|7158.3|7155.5|7158.5|7155.7|7157.6|7154.8|28
1628234980000|2021-08-06 07:29:40|7158.5|7155.7|7158.3|7155.5|7158.5|7155.7|7157.8|7155|28
1628234990000|2021-08-06 07:29:50|7157.8|7155|7158.5|7155.7|7158.5|7155.7|7157.8|7155|35
1628235000000|2021-08-06 07:30:00|7158.3|7155.5|7156.3|7153.5|7158.3|7155.5|7156.3|7153.5|39
1628235010000|2021-08-06 07:30:10|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.3|7153.5|9
1628235020000|2021-08-06 07:30:20|7157.1|7154.3|7157.5|7154.7|7157.5|7154.7|7157.1|7154.3|10
1628235030000|2021-08-06 07:30:30|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|11
1628235040000|2021-08-06 07:30:40|7157.5|7154.7|7157.5|7154.7|7158.5|7155.7|7157.5|7154.7|39
1628235050000|2021-08-06 07:30:50|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|15
1628235060000|2021-08-06 07:31:00|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|7157.3|7154.5|19
1628235070000|2021-08-06 07:31:10|||||||||5
1628235080000|2021-08-06 07:31:20|7157.3|7154.5|7159.5|7156.7|7159.5|7156.7|7157.3|7154.5|60
1628235090000|2021-08-06 07:31:30|7160.3|7157.5|7160.5|7157.7|7161.3|7158.5|7160.3|7157.5|9
1628235100000|2021-08-06 07:31:40|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7161|7158.2|2
1628235110000|2021-08-06 07:31:50|7161.7|7158.9|7162.1|7159.3|7162.5|7159.7|7161.7|7158.9|4
1628235120000|2021-08-06 07:32:00|7161.8|7159|7163|7160.2|7163.1|7160.3|7160.6|7157.8|23
1628235130000|2021-08-06 07:32:10|7163.3|7160.5|7164|7161.2|7164.3|7161.5|7163.3|7160.5|25
1628235140000|2021-08-06 07:32:20|7164.5|7161.7|7164.3|7161.5|7164.5|7161.7|7163.6|7160.8|15
1628235150000|2021-08-06 07:32:30|7163.2|7160.4|7162.5|7159.7|7163.2|7160.4|7162|7159.2|9
1628235160000|2021-08-06 07:32:40|7162.1|7159.3|7162.5|7159.7|7162.5|7159.7|7162.1|7159.3|0
1628235170000|2021-08-06 07:32:50|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|0
1628235180000|2021-08-06 07:33:00|7161.8|7159|7162|7159.2|7162.5|7159.7|7161.1|7158.3|14
1628235190000|2021-08-06 07:33:10|7162.5|7159.7|7162.1|7159.3|7162.5|7159.7|7162.1|7159.3|1
1628235200000|2021-08-06 07:33:20|7162|7159.2|7160.1|7157.3|7162.1|7159.3|7160.1|7157.3|6
1628235210000|2021-08-06 07:33:30|7160|7157.2|7161.8|7159|7162|7159.2|7160|7157.2|5
1628235220000|2021-08-06 07:33:40|7162|7159.2|7162|7159.2|7162|7159.2|7162|7159.2|0
1628235230000|2021-08-06 07:33:50|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|0
1628235240000|2021-08-06 07:34:00|7162.3|7159.5|7160|7157.2|7162.3|7159.5|7160|7157.2|17
1628235250000|2021-08-06 07:34:10|7159.6|7156.8|7159.1|7156.3|7159.6|7156.8|7159.1|7156.3|4
1628235260000|2021-08-06 07:34:20|7158.6|7155.8|7158.1|7155.3|7158.6|7155.8|7157.5|7154.7|4
1628235270000|2021-08-06 07:34:30|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|0
1628235280000|2021-08-06 07:34:40|||||||||2
1628235290000|2021-08-06 07:34:50|7157.1|7154.3|7157.1|7154.3|7157.5|7154.7|7157.1|7154.3|6
1628235300000|2021-08-06 07:35:00|7156.6|7153.8|7157.6|7154.8|7158|7155.2|7156.6|7153.8|14
1628235310000|2021-08-06 07:35:10|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|1
1628235320000|2021-08-06 07:35:20|||||||||3
1628235330000|2021-08-06 07:35:30|7157.2|7154.4|7156.5|7153.7|7157.2|7154.4|7156.5|7153.7|6
1628235340000|2021-08-06 07:35:40|7157.1|7154.3|7159|7156.2|7159|7156.2|7157.1|7154.3|4
1628235350000|2021-08-06 07:35:50|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|0
1628235360000|2021-08-06 07:36:00|7159|7156.2|7158.5|7155.7|7159|7156.2|7158.5|7155.7|3
1628235370000|2021-08-06 07:36:10|7158.7|7155.9|7158.6|7155.8|7159.5|7156.7|7158.6|7155.8|28
1628235380000|2021-08-06 07:36:20|7159.1|7156.3|7159.5|7156.7|7159.5|7156.7|7159.1|7156.3|10
1628235390000|2021-08-06 07:36:30|7159|7156.2|7158.5|7155.7|7159|7156.2|7158.5|7155.7|19
1628235410000|2021-08-06 07:36:50|||||||||1
1628235420000|2021-08-06 07:37:00|7158.3|7155.5|7157.5|7154.7|7158.3|7155.5|7157.5|7154.7|9
1628235430000|2021-08-06 07:37:10|||||||||8
1628235440000|2021-08-06 07:37:20|||||||||22
1628235460000|2021-08-06 07:37:40|7157.3|7154.5|7155.5|7152.7|7157.3|7154.5|7155.5|7152.7|94
1628235470000|2021-08-06 07:37:50|7155.6|7152.8|7155.7|7152.9|7156.1|7153.3|7155.6|7152.8|2
1628235480000|2021-08-06 07:38:00|7155.6|7152.8|7153.6|7150.8|7155.6|7152.8|7153.6|7150.8|26
1628235490000|2021-08-06 07:38:10|7153.5|7150.7|7154.5|7151.7|7154.5|7151.7|7153.5|7150.7|22
1628235500000|2021-08-06 07:38:20|7154|7151.2|7154.1|7151.3|7154.1|7151.3|7154|7151.2|19
1628235510000|2021-08-06 07:38:30|7154|7151.2|7154.5|7151.7|7155.5|7152.7|7153.6|7150.8|12
1628235520000|2021-08-06 07:38:40|7153.6|7150.8|7154.5|7151.7|7154.5|7151.7|7153.6|7150.8|62
1628235530000|2021-08-06 07:38:50|7154.6|7151.8|7154.1|7151.3|7154.6|7151.8|7154.1|7151.3|1
1628235540000|2021-08-06 07:39:00|7153.9|7151.1|7153.8|7151|7154.4|7151.6|7153.4|7150.6|49
1628235550000|2021-08-06 07:39:10|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|2
1628235560000|2021-08-06 07:39:20|7154.4|7151.6|7154.6|7151.8|7154.6|7151.8|7154.4|7151.6|0
1628235570000|2021-08-06 07:39:30|7155.3|7152.5|7155.4|7152.6|7155.4|7152.6|7155.3|7152.5|13
1628235580000|2021-08-06 07:39:40|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|0
1628235590000|2021-08-06 07:39:50|7156.6|7153.8|7156.1|7153.3|7156.6|7153.8|7156.1|7153.3|26
1628235600000|2021-08-06 07:40:00|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|0
1628235610000|2021-08-06 07:40:10|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|3
1628235620000|2021-08-06 07:40:20|||||||||5
1628235630000|2021-08-06 07:40:30|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|0
1628235640000|2021-08-06 07:40:40|7155.1|7152.3|7156.1|7153.3|7156.4|7153.6|7155.1|7152.3|7
1628235650000|2021-08-06 07:40:50|7155.6|7152.8|7157.4|7154.6|7157.4|7154.6|7155.6|7152.8|12
1628235670000|2021-08-06 07:41:10|7156.6|7153.8|7153.4|7150.6|7156.6|7153.8|7153.4|7150.6|12
1628235680000|2021-08-06 07:41:20|7153.6|7150.8|7154.6|7151.8|7154.6|7151.8|7153.6|7150.8|4
1628235690000|2021-08-06 07:41:30|7154.7|7151.9|7156.4|7153.6|7156.4|7153.6|7154.7|7151.9|5
1628235700000|2021-08-06 07:41:40|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|2
1628235710000|2021-08-06 07:41:50|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|0
1628235720000|2021-08-06 07:42:00|7155.1|7152.3|7155.4|7152.6|7155.4|7152.6|7155.1|7152.3|1
1628235730000|2021-08-06 07:42:10|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|0
1628235740000|2021-08-06 07:42:20|7155.1|7152.3|7155.1|7152.3|7155.4|7152.6|7155.1|7152.3|15
1628235750000|2021-08-06 07:42:30|7155.4|7152.6|7154.9|7152.1|7155.4|7152.6|7154.6|7151.8|1
1628235760000|2021-08-06 07:42:40|7155.6|7152.8|7156.1|7153.3|7156.1|7153.3|7155.6|7152.8|5
1628235770000|2021-08-06 07:42:50|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7153.6|7150.8|103
1628235780000|2021-08-06 07:43:00|7154.1|7151.3|7154.1|7151.3|7154.6|7151.8|7154.1|7151.3|4
1628235790000|2021-08-06 07:43:10|7154.4|7151.6|7153.6|7150.8|7154.4|7151.6|7153.6|7150.8|3
1628235800000|2021-08-06 07:43:20|7153.7|7150.9|7154.4|7151.6|7154.4|7151.6|7153.7|7150.9|5
1628235810000|2021-08-06 07:43:30|7154.1|7151.3|7153.7|7150.9|7154.1|7151.3|7153.7|7150.9|1
1628235820000|2021-08-06 07:43:40|7153.6|7150.8|7154.1|7151.3|7154.4|7151.6|7153.6|7150.8|3
1628235830000|2021-08-06 07:43:50|7153.7|7150.9|7153.6|7150.8|7153.7|7150.9|7153.6|7150.8|0
1628235840000|2021-08-06 07:44:00|7153.4|7150.6|7148.6|7145.8|7153.4|7150.6|7148.4|7145.6|48
1628235850000|2021-08-06 07:44:10|7148.7|7145.9|7148.7|7145.9|7149.6|7146.8|7148.4|7145.6|17
1628235860000|2021-08-06 07:44:20|7148.4|7145.6|7149.4|7146.6|7149.4|7146.6|7148.4|7145.6|2
1628235880000|2021-08-06 07:44:40|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|0
1628235890000|2021-08-06 07:44:50|7149.4|7146.6|7148.4|7145.6|7149.4|7146.6|7148.4|7145.6|6
1628235900000|2021-08-06 07:45:00|7149.1|7146.3|7148.7|7145.9|7149.1|7146.3|7148.6|7145.8|26
1628235910000|2021-08-06 07:45:10|7148.6|7145.8|7145.6|7142.8|7148.6|7145.8|7145.6|7142.8|9
1628235920000|2021-08-06 07:45:20|7145.7|7142.9|7145.6|7142.8|7146.4|7143.6|7145.6|7142.8|22
1628235940000|2021-08-06 07:45:40|7145.8|7143|7147.6|7144.8|7148.6|7145.8|7145.8|7143|37
1628235950000|2021-08-06 07:45:50|7147.4|7144.6|7147.6|7144.8|7147.6|7144.8|7147.4|7144.6|3
1628235960000|2021-08-06 07:46:00|7147.1|7144.3|7147.4|7144.6|7147.4|7144.6|7146.6|7143.8|74
1628235970000|2021-08-06 07:46:10|7147.6|7144.8|7148.1|7145.3|7148.1|7145.3|7147.6|7144.8|150
1628235980000|2021-08-06 07:46:20|7148.4|7145.6|7149.1|7146.3|7149.3|7146.5|7148.4|7145.6|7
1628235990000|2021-08-06 07:46:30|7149.4|7146.6|7149.7|7146.9|7149.7|7146.9|7149.4|7146.6|195
1628236000000|2021-08-06 07:46:40|7149.4|7146.6|7148.7|7145.9|7149.4|7146.6|7148.7|7145.9|3
1628236010000|2021-08-06 07:46:50|7149.6|7146.8|7148.1|7145.3|7149.6|7146.8|7148.1|7145.3|8
1628236020000|2021-08-06 07:47:00|7147.7|7144.9|7148.1|7145.3|7148.4|7145.6|7147.1|7144.3|100
1628236030000|2021-08-06 07:47:10|7147.7|7144.9|7147.1|7144.3|7147.7|7144.9|7147.1|7144.3|0
1628236040000|2021-08-06 07:47:20|7147.4|7144.6|7147.4|7144.6|7148.4|7145.6|7147.1|7144.3|50
1628236050000|2021-08-06 07:47:30|7147.3|7144.5|7147.1|7144.3|7147.6|7144.8|7146.4|7143.6|6
1628236060000|2021-08-06 07:47:40|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|0
1628236070000|2021-08-06 07:47:50|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|3
1628236080000|2021-08-06 07:48:00|7147.7|7144.9|7146.4|7143.6|7147.7|7144.9|7146.4|7143.6|1
1628236090000|2021-08-06 07:48:10|7147.3|7144.5|7147.6|7144.8|7147.6|7144.8|7147.3|7144.5|4
1628236110000|2021-08-06 07:48:30|7147.4|7144.6|7147.1|7144.3|7147.4|7144.6|7147.1|7144.3|3
1628236120000|2021-08-06 07:48:40|7147.4|7144.6|7147.6|7144.8|7147.6|7144.8|7147.4|7144.6|0
1628236140000|2021-08-06 07:49:00|7147.4|7144.6|7145.4|7142.6|7147.4|7144.6|7145.1|7142.3|32
1628236150000|2021-08-06 07:49:10|7144.6|7141.8|7146.6|7143.8|7146.6|7143.8|7144.6|7141.8|4
1628236160000|2021-08-06 07:49:20|7146.7|7143.9|7147.1|7144.3|7147.1|7144.3|7146.7|7143.9|1
1628236170000|2021-08-06 07:49:30|7148.3|7145.5|7148.4|7145.6|7148.4|7145.6|7148.1|7145.3|90
1628236180000|2021-08-06 07:49:40|7148.6|7145.8|7147.6|7144.8|7148.9|7146.1|7147.6|7144.8|16
1628236190000|2021-08-06 07:49:50|7148.1|7145.3|7148.1|7145.3|7148.4|7145.6|7147.6|7144.8|3
1628236200000|2021-08-06 07:50:00|7147.7|7144.9|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|13
1628236220000|2021-08-06 07:50:20|||||||||1
1628236250000|2021-08-06 07:50:50|7147.9|7145.1|7147.6|7144.8|7148.1|7145.3|7147.6|7144.8|21
1628236260000|2021-08-06 07:51:00|7147.7|7144.9|7148.4|7145.6|7148.4|7145.6|7147.7|7144.9|6
1628236270000|2021-08-06 07:51:10|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|2
1628236280000|2021-08-06 07:51:20|7148.9|7146.1|7148.4|7145.6|7148.9|7146.1|7148.4|7145.6|4
1628236290000|2021-08-06 07:51:30|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|9
1628236300000|2021-08-06 07:51:40|||||||||1
1628236310000|2021-08-06 07:51:50|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7
1628236320000|2021-08-06 07:52:00|7148.3|7145.5|7147.6|7144.8|7148.3|7145.5|7147.6|7144.8|9
1628236330000|2021-08-06 07:52:10|7147.7|7144.9|7149.3|7146.5|7149.3|7146.5|7147.7|7144.9|6
1628236350000|2021-08-06 07:52:30|7149.7|7146.9|7150.3|7147.5|7150.4|7147.6|7149.7|7146.9|9
1628236360000|2021-08-06 07:52:40|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|0
1628236370000|2021-08-06 07:52:50|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|25
1628236380000|2021-08-06 07:53:00|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7151.6|7148.8|8
1628236390000|2021-08-06 07:53:10|7152.4|7149.6|7151.6|7148.8|7152.4|7149.6|7151.6|7148.8|6
1628236400000|2021-08-06 07:53:20|||||||||3
1628236410000|2021-08-06 07:53:30|7151.3|7148.5|7150.4|7147.6|7151.3|7148.5|7150.4|7147.6|6
1628236420000|2021-08-06 07:53:40|7150.6|7147.8|7149.4|7146.6|7150.6|7147.8|7149.4|7146.6|4
1628236430000|2021-08-06 07:53:50|||||||||2
1628236440000|2021-08-06 07:54:00|7149.6|7146.8|7147.8|7145|7149.6|7146.8|7147.8|7145|16
1628236450000|2021-08-06 07:54:10|7147.9|7145.1|7147.6|7144.8|7148.4|7145.6|7147.6|7144.8|3
1628236460000|2021-08-06 07:54:20|7147.3|7144.5|7147.1|7144.3|7147.3|7144.5|7146.6|7143.8|8
1628236480000|2021-08-06 07:54:40|7147.4|7144.6|7147.3|7144.5|7147.4|7144.6|7146.9|7144.1|2
1628236490000|2021-08-06 07:54:50|7146|7143.2|7146.4|7143.6|7146.4|7143.6|7145.6|7142.8|5
1628236500000|2021-08-06 07:55:00|7146.6|7143.8|7145.4|7142.6|7146.6|7143.8|7145.4|7142.6|3
1628236510000|2021-08-06 07:55:10|7145.1|7142.3|7144.8|7142|7145.1|7142.3|7144.4|7141.6|1
1628236520000|2021-08-06 07:55:20|7144.9|7142.1|7146.4|7143.6|7146.4|7143.6|7144.9|7142.1|7
1628236530000|2021-08-06 07:55:30|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|2
1628236540000|2021-08-06 07:55:40|7147.4|7144.6|7147.1|7144.3|7147.4|7144.6|7147.1|7144.3|10
1628236550000|2021-08-06 07:55:50|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|1
1628236570000|2021-08-06 07:56:10|7147.6|7144.8|7148.1|7145.3|7148.4|7145.6|7147.6|7144.8|6
1628236580000|2021-08-06 07:56:20|7147.7|7144.9|7147.6|7144.8|7148.4|7145.6|7147.4|7144.6|2
1628236590000|2021-08-06 07:56:30|7147.4|7144.6|7147.6|7144.8|7148.1|7145.3|7147.4|7144.6|10
1628236600000|2021-08-06 07:56:40|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|0
1628236610000|2021-08-06 07:56:50|7146.4|7143.6|7144.6|7141.8|7146.4|7143.6|7142.8|7140|229
1628236620000|2021-08-06 07:57:00|7144.2|7141.4|7147.1|7144.3|7147.1|7144.3|7144.2|7141.4|108
1628236630000|2021-08-06 07:57:10|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|2
1628236640000|2021-08-06 07:57:20|7145.1|7142.3|7144.6|7141.8|7145.1|7142.3|7144.1|7141.3|11
1628236650000|2021-08-06 07:57:30|7146|7143.2|7145.6|7142.8|7147.1|7144.3|7145.6|7142.8|54
1628236660000|2021-08-06 07:57:40|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|3
1628236670000|2021-08-06 07:57:50|7146.6|7143.8|7146.4|7143.6|7146.9|7144.1|7146.4|7143.6|11
1628236680000|2021-08-06 07:58:00|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|3
1628236690000|2021-08-06 07:58:10|7148|7145.2|7149.4|7146.6|7149.4|7146.6|7148|7145.2|23
1628236700000|2021-08-06 07:58:20|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|105
1628236710000|2021-08-06 07:58:30|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|6
1628236720000|2021-08-06 07:58:40|7149.6|7146.8|7150.4|7147.6|7150.4|7147.6|7149.6|7146.8|2
1628236740000|2021-08-06 07:59:00|7150.2|7147.4|7150.4|7147.6|7150.4|7147.6|7149.4|7146.6|8
1628236750000|2021-08-06 07:59:10|7150.3|7147.5|7149.3|7146.5|7150.3|7147.5|7149.3|7146.5|68
1628236760000|2021-08-06 07:59:20|7149.7|7146.9|7150.4|7147.6|7150.4|7147.6|7149.7|7146.9|13
1628236780000|2021-08-06 07:59:40|7150.1|7147.3|7149.8|7147|7150.1|7147.3|7149.8|7147|4
1628236790000|2021-08-06 07:59:50|7149.4|7146.6|7149.3|7146.5|7149.4|7146.6|7149.3|7146.5|3
1628236800000|2021-08-06 08:00:00|7149.9|7147.1|7150.1|7147.3|7150.8|7148|7149.4|7146.6|157
1628236810000|2021-08-06 08:00:10|7149.9|7147.1|7149.4|7146.6|7149.9|7147.1|7149.4|7146.6|6
1628236820000|2021-08-06 08:00:20|7149.9|7147.1|7150.4|7147.6|7151.3|7148.5|7149.9|7147.1|89
1628236830000|2021-08-06 08:00:30|7149.7|7146.9|7153.4|7150.6|7154.7|7151.9|7149.4|7146.6|46
1628236840000|2021-08-06 08:00:40|7153.3|7150.5|7151.4|7148.6|7153.3|7150.5|7151.4|7148.6|21
1628236850000|2021-08-06 08:00:50|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|11
1628236860000|2021-08-06 08:01:00|7151.4|7148.6|7151.3|7148.5|7151.4|7148.6|7151.3|7148.5|11
1628236870000|2021-08-06 08:01:10|7151.4|7148.6|7151.3|7148.5|7153.3|7150.5|7151.3|7148.5|254
1628236880000|2021-08-06 08:01:20|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|11
1628236890000|2021-08-06 08:01:30|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7151.2|7148.4|13
1628236900000|2021-08-06 08:01:40|7152.8|7150|7152.8|7150|7152.8|7150|7152.8|7150|10
1628236910000|2021-08-06 08:01:50|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1628236920000|2021-08-06 08:02:00|7153.3|7150.5|7155.8|7153|7155.8|7153|7153.3|7150.5|31
1628236930000|2021-08-06 08:02:10|7155.3|7152.5|7156.7|7153.9|7158.2|7155.4|7155.3|7152.5|18
1628236940000|2021-08-06 08:02:20|7156.8|7154|7158.2|7155.4|7159.2|7156.4|7156.8|7154|37
1628236950000|2021-08-06 08:02:30|7158.9|7156.1|7159.2|7156.4|7159.5|7156.7|7158.9|7156.1|36
1628236960000|2021-08-06 08:02:40|7159.9|7157.1|7161.2|7158.4|7161.2|7158.4|7159.9|7157.1|17
1628236970000|2021-08-06 08:02:50|7160.3|7157.5|7159.2|7156.4|7160.3|7157.5|7159.2|7156.4|15
1628236980000|2021-08-06 08:03:00|7159.5|7156.7|7157.8|7155|7159.5|7156.7|7157.8|7155|15
1628237000000|2021-08-06 08:03:20|7157.3|7154.5|7155.2|7152.4|7157.3|7154.5|7155.2|7152.4|1
1628237010000|2021-08-06 08:03:30|7155.3|7152.5|7154.8|7152|7156.2|7153.4|7154.8|7152|13
1628237020000|2021-08-06 08:03:40|7154.7|7151.9|7152.8|7150|7154.7|7151.9|7152.8|7150|9
1628237030000|2021-08-06 08:03:50|7152.3|7149.5|7152.8|7150|7153.2|7150.4|7151.8|7149|22
1628237040000|2021-08-06 08:04:00|7151.3|7148.5|7152.8|7150|7152.8|7150|7151.3|7148.5|16
1628237050000|2021-08-06 08:04:10|7152.4|7149.6|7152.2|7149.4|7152.4|7149.6|7152.2|7149.4|0
1628237060000|2021-08-06 08:04:20|7150.3|7147.5|7149.8|7147|7150.3|7147.5|7149.8|7147|44
1628237070000|2021-08-06 08:04:30|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7149.8|7147|6
1628237080000|2021-08-06 08:04:40|7150.4|7147.6|7150.8|7148|7151.2|7148.4|7149.8|7147|14
1628237090000|2021-08-06 08:04:50|7151.1|7148.3|7151.8|7149|7151.8|7149|7151.1|7148.3|17
1628237100000|2021-08-06 08:05:00|7152.2|7149.4|7153.5|7150.7|7153.7|7150.9|7151.7|7148.9|21
1628237110000|2021-08-06 08:05:10|7153.3|7150.5|7152.2|7149.4|7153.3|7150.5|7152.2|7149.4|0
1628237120000|2021-08-06 08:05:20|7151.8|7149|7152.2|7149.4|7152.2|7149.4|7151.8|7149|4
1628237130000|2021-08-06 08:05:30|7152.3|7149.5|7151.8|7149|7152.3|7149.5|7151.8|7149|0
1628237140000|2021-08-06 08:05:40|||||||||1
1628237150000|2021-08-06 08:05:50|7152.2|7149.4|7151.8|7149|7152.2|7149.4|7151.8|7149|4
1628237160000|2021-08-06 08:06:00|||||||||2
1628237170000|2021-08-06 08:06:10|7150.3|7147.5|7148.8|7146|7150.3|7147.5|7148.8|7146|6
1628237180000|2021-08-06 08:06:20|7147.8|7145|7146.2|7143.4|7147.8|7145|7145.8|7143|18
1628237190000|2021-08-06 08:06:30|7146.3|7143.5|7144.9|7142.1|7146.3|7143.5|7144.3|7141.5|11
1628237200000|2021-08-06 08:06:40|7145.2|7142.4|7145.4|7142.6|7145.4|7142.6|7145|7142.2|1
1628237210000|2021-08-06 08:06:50|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|1
1628237220000|2021-08-06 08:07:00|7145.2|7142.4|7140.2|7137.4|7145.2|7142.4|7140.2|7137.4|13
1628237230000|2021-08-06 08:07:10|7139.3|7136.5|7140.8|7138|7142.8|7140|7139.3|7136.5|121
1628237240000|2021-08-06 08:07:20|7141.2|7138.4|7142.8|7140|7142.8|7140|7140.8|7138|113
1628237250000|2021-08-06 08:07:30|7143.2|7140.4|7140.8|7138|7143.4|7140.6|7140.8|7138|59
1628237260000|2021-08-06 08:07:40|7141.2|7138.4|7142.2|7139.4|7142.2|7139.4|7141.2|7138.4|17
1628237270000|2021-08-06 08:07:50|7141.8|7139|7141.3|7138.5|7141.8|7139|7141.3|7138.5|1
1628237280000|2021-08-06 08:08:00|7142.3|7139.5|7141.8|7139|7142.3|7139.5|7141.4|7138.6|47
1628237290000|2021-08-06 08:08:10|7142.2|7139.4|7145.4|7142.6|7147|7144.2|7142.2|7139.4|230
1628237300000|2021-08-06 08:08:20|7145.2|7142.4|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|7
1628237310000|2021-08-06 08:08:30|7146.4|7143.6|7146.8|7144|7147.2|7144.4|7146.3|7143.5|9
1628237320000|2021-08-06 08:08:40|7146.4|7143.6|7148.3|7145.5|7151|7148.2|7146.3|7143.5|231
1628237330000|2021-08-06 08:08:50|7148.7|7145.9|7149.2|7146.4|7149.2|7146.4|7148.7|7145.9|11
1628237340000|2021-08-06 08:09:00|7148.8|7146|7147.3|7144.5|7148.8|7146|7147.3|7144.5|14
1628237350000|2021-08-06 08:09:10|7146.8|7144|7147.3|7144.5|7147.3|7144.5|7146.3|7143.5|12
1628237360000|2021-08-06 08:09:20|7146.8|7144|7153.2|7150.4|7153.2|7150.4|7146.8|7144|111
1628237370000|2021-08-06 08:09:30|7152.8|7150|7151.3|7148.5|7153.2|7150.4|7151.3|7148.5|8
1628237380000|2021-08-06 08:09:40|7151.2|7148.4|7152.3|7149.5|7152.3|7149.5|7151.2|7148.4|10
1628237390000|2021-08-06 08:09:50|7153.3|7150.5|7152.9|7150.1|7153.3|7150.5|7152.9|7150.1|2
1628237400000|2021-08-06 08:10:00|7152.8|7150|7152.8|7150|7153.2|7150.4|7152.8|7150|11
1628237420000|2021-08-06 08:10:20|7151.3|7148.5|7150.2|7147.4|7151.3|7148.5|7150.2|7147.4|8
1628237430000|2021-08-06 08:10:30|7149.8|7147|7149.8|7147|7149.8|7147|7149.8|7147|57
1628237440000|2021-08-06 08:10:40|7150.2|7147.4|7148.3|7145.5|7150.2|7147.4|7148.3|7145.5|6
1628237450000|2021-08-06 08:10:50|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|3
1628237460000|2021-08-06 08:11:00|7148.8|7146|7147.8|7145|7148.8|7146|7147.3|7144.5|44
1628237470000|2021-08-06 08:11:10|||||||||2
1628237490000|2021-08-06 08:11:30|||||||||16
1628237500000|2021-08-06 08:11:40|7147.4|7144.6|7147.8|7145|7147.8|7145|7147.4|7144.6|22
1628237510000|2021-08-06 08:11:50|7149.2|7146.4|7151.2|7148.4|7151.2|7148.4|7149.2|7146.4|24
1628237520000|2021-08-06 08:12:00|7151.4|7148.6|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|41
1628237530000|2021-08-06 08:12:10|7150.2|7147.4|7149.3|7146.5|7150.2|7147.4|7149.3|7146.5|18
1628237540000|2021-08-06 08:12:20|7149.2|7146.4|7148.2|7145.4|7149.7|7146.9|7148.2|7145.4|24
1628237550000|2021-08-06 08:12:30|7148|7145.2|7146.3|7143.5|7148|7145.2|7146.3|7143.5|64
1628237560000|2021-08-06 08:12:40|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7145.8|7143|8
1628237570000|2021-08-06 08:12:50|7146.3|7143.5|7147|7144.2|7147|7144.2|7146.3|7143.5|13
1628237580000|2021-08-06 08:13:00|7147.1|7144.3|7145.8|7143|7147.1|7144.3|7145.8|7143|17
1628237590000|2021-08-06 08:13:10|7147.6|7144.8|7149.1|7146.3|7149.1|7146.3|7147.6|7144.8|50
1628237600000|2021-08-06 08:13:20|7148.8|7146|7147.8|7145|7148.8|7146|7147.8|7145|35
1628237610000|2021-08-06 08:13:30|||||||||8
1628237620000|2021-08-06 08:13:40|||||||||9
1628237630000|2021-08-06 08:13:50|7146.8|7144|7146.8|7144|7146.8|7144|7146.4|7143.6|26
1628237640000|2021-08-06 08:14:00|7147.1|7144.3|7148.3|7145.5|7148.8|7146|7147.1|7144.3|55
1628237650000|2021-08-06 08:14:10|7148.5|7145.7|7147.4|7144.6|7148.5|7145.7|7147.4|7144.6|23
1628237660000|2021-08-06 08:14:20|7146.9|7144.1|7146.8|7144|7146.9|7144.1|7146.4|7143.6|14
1628237670000|2021-08-06 08:14:30|||||||||5
1628237680000|2021-08-06 08:14:40|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1628237690000|2021-08-06 08:14:50|7147.3|7144.5|7148.4|7145.6|7148.4|7145.6|7147.3|7144.5|14
1628237700000|2021-08-06 08:15:00|7148.9|7146.1|7149.3|7146.5|7150.8|7148|7148.9|7146.1|22
1628237710000|2021-08-06 08:15:10|7148.5|7145.7|7148.3|7145.5|7148.5|7145.7|7148.3|7145.5|34
1628237720000|2021-08-06 08:15:20|7147.8|7145|7147.8|7145|7147.8|7145|7147.8|7145|13
1628237730000|2021-08-06 08:15:30|7148.1|7145.3|7149.4|7146.6|7149.8|7147|7148.1|7145.3|17
1628237740000|2021-08-06 08:15:40|7149.8|7147|7149.4|7146.6|7149.8|7147|7149.4|7146.6|0
1628237750000|2021-08-06 08:15:50|7150.3|7147.5|7150.9|7148.1|7151.4|7148.6|7150.3|7147.5|33
1628237760000|2021-08-06 08:16:00|7150.8|7148|7152.3|7149.5|7152.3|7149.5|7150.8|7148|13
1628237770000|2021-08-06 08:16:10|7152.4|7149.6|7153.8|7151|7153.8|7151|7152.4|7149.6|6
1628237780000|2021-08-06 08:16:20|7154.3|7151.5|7155.3|7152.5|7155.3|7152.5|7154.3|7151.5|13
1628237790000|2021-08-06 08:16:30|7155.4|7152.6|7156.1|7153.3|7156.1|7153.3|7155.3|7152.5|10
1628237800000|2021-08-06 08:16:40|7156.3|7153.5|7157.3|7154.5|7157.3|7154.5|7156.3|7153.5|2
1628237810000|2021-08-06 08:16:50|7157.4|7154.6|7158.3|7155.5|7158.8|7156|7157.4|7154.6|27
1628237820000|2021-08-06 08:17:00|7158.1|7155.3|7159.1|7156.3|7159.1|7156.3|7158.1|7155.3|37
1628237830000|2021-08-06 08:17:10|7158.6|7155.8|7160|7157.2|7160.1|7157.3|7158.6|7155.8|10
1628237840000|2021-08-06 08:17:20|7160.1|7157.3|7164|7161.2|7164|7161.2|7160.1|7157.3|143
1628237850000|2021-08-06 08:17:30|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|51
1628237860000|2021-08-06 08:17:40|7165|7162.2|7164.1|7161.3|7166.1|7163.3|7164.1|7161.3|55
1628237870000|2021-08-06 08:17:50|7164.5|7161.7|7165.1|7162.3|7165.1|7162.3|7164.5|7161.7|1
1628237880000|2021-08-06 08:18:00|7165.5|7162.7|7165.1|7162.3|7166|7163.2|7165.1|7162.3|2
1628237890000|2021-08-06 08:18:10|7165.5|7162.7|7165.1|7162.3|7165.5|7162.7|7165.1|7162.3|2
1628237910000|2021-08-06 08:18:30|||||||||3
1628237920000|2021-08-06 08:18:40|7165.5|7162.7|7165.9|7163.1|7165.9|7163.1|7165.5|7162.7|8
1628237930000|2021-08-06 08:18:50|7166.4|7163.6|7167|7164.2|7167|7164.2|7166.1|7163.3|25
1628237940000|2021-08-06 08:19:00|7166.3|7163.5|7164.1|7161.3|7166.3|7163.5|7164.1|7161.3|64
1628237950000|2021-08-06 08:19:10|7164.5|7161.7|7169.5|7166.7|7169.5|7166.7|7164.5|7161.7|149
1628237960000|2021-08-06 08:19:20|7169.1|7166.3|7168.8|7166|7169.1|7166.3|7168.8|7166|9
1628237970000|2021-08-06 08:19:30|7169.1|7166.3|7168.8|7166|7169.1|7166.3|7168.8|7166|16
1628237980000|2021-08-06 08:19:40|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7168.8|7166|2
1628237990000|2021-08-06 08:19:50|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7169.5|7166.7|4
1628238000000|2021-08-06 08:20:00|7169.8|7167|7167.8|7165|7170.1|7167.3|7167.8|7165|21
1628238010000|2021-08-06 08:20:10|7168.1|7165.3|7167.8|7165|7168.1|7165.3|7167.8|7165|16
1628238020000|2021-08-06 08:20:20|7168.1|7165.3|7169.1|7166.3|7169.1|7166.3|7168.1|7165.3|10
1628238030000|2021-08-06 08:20:30|7168.8|7166|7168.8|7166|7169.1|7166.3|7168.3|7165.5|34
1628238040000|2021-08-06 08:20:40|7169.1|7166.3|7166.8|7164|7169.3|7166.5|7165.8|7163|33
1628238050000|2021-08-06 08:20:50|7167.1|7164.3|7167.8|7165|7168.6|7165.8|7166.3|7163.5|30
1628238060000|2021-08-06 08:21:00|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168|7165.2|5
1628238070000|2021-08-06 08:21:10|||||||||3
1628238080000|2021-08-06 08:21:20|7167.4|7164.6|7168|7165.2|7168.1|7165.3|7167.4|7164.6|13
1628238090000|2021-08-06 08:21:30|||||||||1
1628238100000|2021-08-06 08:21:40|7168.4|7165.6|7169.8|7167|7170.1|7167.3|7168.4|7165.6|25
1628238110000|2021-08-06 08:21:50|7169.3|7166.5|7168|7165.2|7169.3|7166.5|7168|7165.2|41
1628238120000|2021-08-06 08:22:00|7168.1|7165.3|7168|7165.2|7168.1|7165.3|7167.1|7164.3|14
1628238130000|2021-08-06 08:22:10|||||||||1
1628238140000|2021-08-06 08:22:20|||||||||2
1628238150000|2021-08-06 08:22:30|7167.6|7164.8|7168.6|7165.8|7169|7166.2|7167.1|7164.3|104
1628238160000|2021-08-06 08:22:40|7168.1|7165.3|7169.1|7166.3|7170.1|7167.3|7168.1|7165.3|58
1628238170000|2021-08-06 08:22:50|||||||||4
1628238180000|2021-08-06 08:23:00|7168.8|7166|7168.1|7165.3|7169.5|7166.7|7168.1|7165.3|19
1628238190000|2021-08-06 08:23:10|7167.5|7164.7|7167.5|7164.7|7168.1|7165.3|7167.5|7164.7|26
1628238200000|2021-08-06 08:23:20|7167.1|7164.3|7165.3|7162.5|7167.1|7164.3|7165.3|7162.5|20
1628238210000|2021-08-06 08:23:30|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7164.6|7161.8|7
1628238220000|2021-08-06 08:23:40|7164.6|7161.8|7164|7161.2|7164.6|7161.8|7164|7161.2|34
1628238230000|2021-08-06 08:23:50|7163|7160.2|7163.1|7160.3|7163.1|7160.3|7163|7160.2|25
1628238240000|2021-08-06 08:24:00|7163.6|7160.8|7163.8|7161|7164.1|7161.3|7163.6|7160.8|33
1628238250000|2021-08-06 08:24:10|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|28
1628238260000|2021-08-06 08:24:20|7164.1|7161.3|7165|7162.2|7165|7162.2|7163.8|7161|13
1628238270000|2021-08-06 08:24:30|7165.3|7162.5|7165.1|7162.3|7165.3|7162.5|7165.1|7162.3|7
1628238280000|2021-08-06 08:24:40|7165.5|7162.7|7165.8|7163|7166.1|7163.3|7165.3|7162.5|22
1628238290000|2021-08-06 08:24:50|||||||||2
1628238300000|2021-08-06 08:25:00|7166.1|7163.3|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|17
1628238310000|2021-08-06 08:25:10|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|49
1628238330000|2021-08-06 08:25:30|7165.3|7162.5|7166.1|7163.3|7166.1|7163.3|7165.1|7162.3|8
1628238340000|2021-08-06 08:25:40|||||||||2
1628238350000|2021-08-06 08:25:50|7167.1|7164.3|7167.1|7164.3|7167.3|7164.5|7166.8|7164|34
1628238360000|2021-08-06 08:26:00|7167.4|7164.6|7171|7168.2|7171.1|7168.3|7167.4|7164.6|63
1628238370000|2021-08-06 08:26:10|7171.1|7168.3|7173.1|7170.3|7173.1|7170.3|7171|7168.2|65
1628238380000|2021-08-06 08:26:20|7173|7170.2|7171.3|7168.5|7173.1|7170.3|7171.3|7168.5|66
1628238390000|2021-08-06 08:26:30|7170.3|7167.5|7170.1|7167.3|7171.3|7168.5|7169.8|7167|46
1628238400000|2021-08-06 08:26:40|7170.3|7167.5|7171|7168.2|7172.1|7169.3|7170.1|7167.3|59
1628238410000|2021-08-06 08:26:50|7171.1|7168.3|7169.8|7167|7171.1|7168.3|7169.1|7166.3|70
1628238420000|2021-08-06 08:27:00|7170.1|7167.3|7172.1|7169.3|7172.3|7169.5|7170.1|7167.3|55
1628238430000|2021-08-06 08:27:10|7171.6|7168.8|7169.8|7167|7171.6|7168.8|7169.1|7166.3|55
1628238440000|2021-08-06 08:27:20|7170.3|7167.5|7168.8|7166|7170.3|7167.5|7168.3|7165.5|141
1628238450000|2021-08-06 08:27:30|7169.1|7166.3|7170.3|7167.5|7171.1|7168.3|7168.8|7166|33
1628238460000|2021-08-06 08:27:40|7171.1|7168.3|7175.1|7172.3|7175.1|7172.3|7171.1|7168.3|151
1628238470000|2021-08-06 08:27:50|7174.1|7171.3|7176.6|7173.8|7177|7174.2|7173.1|7170.3|78
1628238480000|2021-08-06 08:28:00|7176.3|7173.5|7177.1|7174.3|7178.1|7175.3|7176|7173.2|223
1628238490000|2021-08-06 08:28:10|7176.5|7173.7|7176.3|7173.5|7177.1|7174.3|7175|7172.2|108
1628238500000|2021-08-06 08:28:20|7176.1|7173.3|7174.6|7171.8|7176.1|7173.3|7174.6|7171.8|22
1628238510000|2021-08-06 08:28:30|7174.3|7171.5|7172|7169.2|7175|7172.2|7171|7168.2|217
1628238520000|2021-08-06 08:28:40|7171.1|7168.3|7173|7170.2|7173|7170.2|7171.1|7168.3|668
1628238530000|2021-08-06 08:28:50|7172.5|7169.7|7173.4|7170.6|7173.9|7171.1|7172.5|7169.7|204
1628238540000|2021-08-06 08:29:00|7173|7170.2|7170.9|7168.1|7173.7|7170.9|7170|7167.2|227
1628238550000|2021-08-06 08:29:10|7170|7167.2|7170.6|7167.8|7171.5|7168.7|7169|7166.2|488
1628238560000|2021-08-06 08:29:20|7170.7|7167.9|7167.9|7165.1|7170.7|7167.9|7167.2|7164.4|592
1628238570000|2021-08-06 08:29:30|7167.7|7164.9|7167.9|7165.1|7168.9|7166.1|7166.9|7164.1|240
1628238580000|2021-08-06 08:29:40|7167.7|7164.9|7167.2|7164.4|7167.9|7165.1|7164.7|7161.9|312
1628238590000|2021-08-06 08:29:50|7166.9|7164.1|7165.9|7163.1|7168.7|7165.9|7165.7|7162.9|249
1628238600000|2021-08-06 08:30:00|7165.6|7162.8|7167.9|7165.1|7168.2|7165.4|7164.9|7162.1|138
1628238610000|2021-08-06 08:30:10|7167.7|7164.9|7171.4|7168.6|7171.9|7169.1|7166|7163.2|265
1628238620000|2021-08-06 08:30:20|7170.9|7168.1|7167.9|7165.1|7170.9|7168.1|7167|7164.2|94
1628238630000|2021-08-06 08:30:30|7168|7165.2|7168.9|7166.1|7168.9|7166.1|7168|7165.2|253
1628238640000|2021-08-06 08:30:40|7168.4|7165.6|7166.5|7163.7|7168.4|7165.6|7166.5|7163.7|118
1628238650000|2021-08-06 08:30:50|7166.9|7164.1|7168.9|7166.1|7169.9|7167.1|7166.9|7164.1|155
1628238660000|2021-08-06 08:31:00|7169|7166.2|7169.4|7166.6|7169.5|7166.7|7168|7165.2|148
1628238670000|2021-08-06 08:31:10|7169.9|7167.1|7169.5|7166.7|7169.9|7167.1|7169|7166.2|150
1628238680000|2021-08-06 08:31:20|7169.9|7167.1|7172|7169.2|7173|7170.2|7169.9|7167.1|158
1628238690000|2021-08-06 08:31:30|7171.7|7168.9|7171|7168.2|7172.9|7170.1|7171|7168.2|433
1628238700000|2021-08-06 08:31:40|7170.9|7168.1|7169.4|7166.6|7171.5|7168.7|7168.4|7165.6|119
1628238710000|2021-08-06 08:31:50|7169.9|7167.1|7170.5|7167.7|7170.9|7168.1|7168.5|7165.7|83
1628238720000|2021-08-06 08:32:00|7170.9|7168.1|7172.4|7169.6|7172.5|7169.7|7170.9|7168.1|12
1628238730000|2021-08-06 08:32:10|7172.5|7169.7|7169.9|7167.1|7172.5|7169.7|7169.5|7166.7|87
1628238740000|2021-08-06 08:32:20|7170|7167.2|7171.4|7168.6|7171.4|7168.6|7170|7167.2|35
1628238750000|2021-08-06 08:32:30|7171.2|7168.4|7172.9|7170.1|7172.9|7170.1|7170.9|7168.1|66
1628238760000|2021-08-06 08:32:40|7173|7170.2|7172.9|7170.1|7173|7170.2|7171|7168.2|165
1628238770000|2021-08-06 08:32:50|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7171.9|7169.1|36
1628238780000|2021-08-06 08:33:00|7171.6|7168.8|7171.9|7169.1|7171.9|7169.1|7171.2|7168.4|27
1628238790000|2021-08-06 08:33:10|7172.9|7170.1|7170.9|7168.1|7172.9|7170.1|7170.9|7168.1|56
1628238800000|2021-08-06 08:33:20|7170.5|7167.7|7171.2|7168.4|7171.7|7168.9|7170.5|7167.7|49
1628238810000|2021-08-06 08:33:30|7170.9|7168.1|7171.9|7169.1|7171.9|7169.1|7170.9|7168.1|29
1628238820000|2021-08-06 08:33:40|7171.2|7168.4|7171.9|7169.1|7171.9|7169.1|7171.2|7168.4|2
1628238830000|2021-08-06 08:33:50|7171.6|7168.8|7167.9|7165.1|7171.6|7168.8|7167.9|7165.1|42
1628238840000|2021-08-06 08:34:00|7168|7165.2|7169.9|7167.1|7169.9|7167.1|7167.9|7165.1|43
1628238850000|2021-08-06 08:34:10|||||||||1
1628238860000|2021-08-06 08:34:20|7170|7167.2|7169.9|7167.1|7170|7167.2|7169.9|7167.1|8
1628238870000|2021-08-06 08:34:30|7169.7|7166.9|7169.7|7166.9|7169.9|7167.1|7169.1|7166.3|22
1628238880000|2021-08-06 08:34:40|7169.9|7167.1|7168.9|7166.1|7169.9|7167.1|7167.9|7165.1|76
1628238890000|2021-08-06 08:34:50|7168.4|7165.6|7167.9|7165.1|7168.9|7166.1|7167.9|7165.1|9
1628238900000|2021-08-06 08:35:00|7168|7165.2|7167.9|7165.1|7168|7165.2|7167.9|7165.1|69
1628238910000|2021-08-06 08:35:10|7168|7165.2|7169.7|7166.9|7169.7|7166.9|7168|7165.2|13
1628238920000|2021-08-06 08:35:20|7168.9|7166.1|7168.9|7166.1|7169.4|7166.6|7168.9|7166.1|27
1628238930000|2021-08-06 08:35:30|7168.5|7165.7|7169.7|7166.9|7169.9|7167.1|7168.5|7165.7|4
1628238940000|2021-08-06 08:35:40|7169.9|7167.1|7170.4|7167.6|7170.9|7168.1|7169.9|7167.1|20
1628238950000|2021-08-06 08:35:50|7170.2|7167.4|7169.9|7167.1|7170.2|7167.4|7169.9|7167.1|8
1628238960000|2021-08-06 08:36:00|7170.2|7167.4|7171.7|7168.9|7171.7|7168.9|7170.2|7167.4|9
1628238970000|2021-08-06 08:36:10|7171.6|7168.8|7170.2|7167.4|7171.6|7168.8|7170.2|7167.4|25
1628238980000|2021-08-06 08:36:20|7170.9|7168.1|7171.2|7168.4|7171.2|7168.4|7170.9|7168.1|47
1628238990000|2021-08-06 08:36:30|7170.9|7168.1|7170|7167.2|7171.7|7168.9|7169.9|7167.1|55
1628239000000|2021-08-06 08:36:40|7170.4|7167.6|7170.7|7167.9|7170.7|7167.9|7170.4|7167.6|1
1628239010000|2021-08-06 08:36:50|7170.4|7167.6|7171.9|7169.1|7171.9|7169.1|7170.4|7167.6|12
1628239020000|2021-08-06 08:37:00|7172.4|7169.6|7169.9|7167.1|7172.7|7169.9|7169.9|7167.1|55
1628239030000|2021-08-06 08:37:10|7170.2|7167.4|7171.9|7169.1|7172.4|7169.6|7170.2|7167.4|27
1628239040000|2021-08-06 08:37:20|7171.7|7168.9|7169.9|7167.1|7171.7|7168.9|7169.9|7167.1|27
1628239050000|2021-08-06 08:37:30|7170.2|7167.4|7171|7168.2|7171|7168.2|7170.2|7167.4|38
1628239060000|2021-08-06 08:37:40|7171.7|7168.9|7169.9|7167.1|7171.9|7169.1|7169.9|7167.1|3
1628239070000|2021-08-06 08:37:50|7170.2|7167.4|7170.9|7168.1|7170.9|7168.1|7169.9|7167.1|18
1628239080000|2021-08-06 08:38:00|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|120
1628239090000|2021-08-06 08:38:10|7171.5|7168.7|7170.7|7167.9|7171.5|7168.7|7170.7|7167.9|23
1628239100000|2021-08-06 08:38:20|7171.1|7168.3|7171.2|7168.4|7171.7|7168.9|7171.1|7168.3|7
1628239110000|2021-08-06 08:38:30|7171.6|7168.8|7171.4|7168.6|7171.9|7169.1|7171.2|7168.4|19
1628239120000|2021-08-06 08:38:40|7171.6|7168.8|7172.9|7170.1|7172.9|7170.1|7170.9|7168.1|45
1628239130000|2021-08-06 08:38:50|7173|7170.2|7173.9|7171.1|7174.7|7171.9|7173|7170.2|12
1628239140000|2021-08-06 08:39:00|||||||||5
1628239150000|2021-08-06 08:39:10|7174.7|7171.9|7174.7|7171.9|7176.7|7173.9|7174.7|7171.9|150
1628239160000|2021-08-06 08:39:20|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|2
1628239170000|2021-08-06 08:39:30|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|1
1628239180000|2021-08-06 08:39:40|7173.7|7170.9|7170.5|7167.7|7173.7|7170.9|7170.5|7167.7|9
1628239190000|2021-08-06 08:39:50|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|62
1628239200000|2021-08-06 08:40:00|7170|7167.2|7169.9|7167.1|7170.7|7167.9|7169.4|7166.6|107
1628239210000|2021-08-06 08:40:10|7170.4|7167.6|7171.7|7168.9|7171.7|7168.9|7170.4|7167.6|74
1628239220000|2021-08-06 08:40:20|7171.9|7169.1|7172.9|7170.1|7172.9|7170.1|7171.9|7169.1|8
1628239230000|2021-08-06 08:40:30|7173.5|7170.7|7174.9|7172.1|7174.9|7172.1|7173.2|7170.4|57
1628239240000|2021-08-06 08:40:40|7174.7|7171.9|7173.9|7171.1|7175.2|7172.4|7173.9|7171.1|11
1628239250000|2021-08-06 08:40:50|||||||||7
1628239260000|2021-08-06 08:41:00|7173.7|7170.9|7171.9|7169.1|7173.7|7170.9|7171.9|7169.1|9
1628239270000|2021-08-06 08:41:10|7172.9|7170.1|7173.2|7170.4|7173.2|7170.4|7172.5|7169.7|14
1628239280000|2021-08-06 08:41:20|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7172.9|7170.1|19
1628239290000|2021-08-06 08:41:30|7173.2|7170.4|7173.2|7170.4|7173.9|7171.1|7173.2|7170.4|2
1628239310000|2021-08-06 08:41:50|||||||||2
1628239320000|2021-08-06 08:42:00|7173.6|7170.8|7172.9|7170.1|7173.6|7170.8|7172.9|7170.1|1
1628239330000|2021-08-06 08:42:10|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|22
1628239340000|2021-08-06 08:42:20|7172.2|7169.4|7171.4|7168.6|7172.9|7170.1|7171.4|7168.6|29
1628239350000|2021-08-06 08:42:30|7171.2|7168.4|7170|7167.2|7171.2|7168.4|7170|7167.2|123
1628239360000|2021-08-06 08:42:40|7170.2|7167.4|7170.9|7168.1|7170.9|7168.1|7170.2|7167.4|11
1628239370000|2021-08-06 08:42:50|7171|7168.2|7171.7|7168.9|7171.9|7169.1|7171|7168.2|4
1628239380000|2021-08-06 08:43:00|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|7170|7167.2|14
1628239390000|2021-08-06 08:43:10|7170.4|7167.6|7169.9|7167.1|7170.4|7167.6|7169.9|7167.1|7
1628239400000|2021-08-06 08:43:20|7170|7167.2|7170|7167.2|7170|7167.2|7170|7167.2|7
1628239410000|2021-08-06 08:43:30|7169|7166.2|7170.5|7167.7|7170.7|7167.9|7169|7166.2|32
1628239420000|2021-08-06 08:43:40|7170.9|7168.1|7169.9|7167.1|7170.9|7168.1|7169.9|7167.1|7
1628239430000|2021-08-06 08:43:50|||||||||11
1628239440000|2021-08-06 08:44:00|7171|7168.2|7170|7167.2|7171|7168.2|7170|7167.2|133
1628239450000|2021-08-06 08:44:10|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|55
1628239460000|2021-08-06 08:44:20|7170|7167.2|7170.5|7167.7|7170.9|7168.1|7170|7167.2|22
1628239470000|2021-08-06 08:44:30|7170|7167.2|7169.9|7167.1|7170|7167.2|7169.9|7167.1|1
1628239480000|2021-08-06 08:44:40|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|10
1628239490000|2021-08-06 08:44:50|7169.9|7167.1|7169|7166.2|7169.9|7167.1|7169|7166.2|66
1628239500000|2021-08-06 08:45:00|7168.9|7166.1|7169.4|7166.6|7169.4|7166.6|7168.9|7166.1|9
1628239510000|2021-08-06 08:45:10|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1628239520000|2021-08-06 08:45:20|7169.1|7166.3|7168|7165.2|7169.1|7166.3|7168|7165.2|22
1628239530000|2021-08-06 08:45:30|7168.4|7165.6|7169.4|7166.6|7169.7|7166.9|7168.4|7165.6|39
1628239540000|2021-08-06 08:45:40|7169.7|7166.9|7170|7167.2|7170|7167.2|7169.4|7166.6|42
1628239550000|2021-08-06 08:45:50|7169.8|7167|7168.5|7165.7|7169.8|7167|7168.5|7165.7|30
1628239560000|2021-08-06 08:46:00|7168.2|7165.4|7167.8|7165|7168.2|7165.4|7167.7|7164.9|13
1628239570000|2021-08-06 08:46:10|||||||||3
1628239580000|2021-08-06 08:46:20|||||||||61
1628239590000|2021-08-06 08:46:30|7168|7165.2|7168.6|7165.8|7168.8|7166|7167.8|7165|52
1628239600000|2021-08-06 08:46:40|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|0
1628239620000|2021-08-06 08:47:00|7168.8|7166|7169.7|7166.9|7169.7|7166.9|7168.8|7166|14
1628239630000|2021-08-06 08:47:10|7170.1|7167.3|7170.8|7168|7170.8|7168|7170.1|7167.3|4
1628239650000|2021-08-06 08:47:30|7170.7|7167.9|7172.2|7169.4|7172.2|7169.4|7170.7|7167.9|28
1628239660000|2021-08-06 08:47:40|7172.6|7169.8|7171.3|7168.5|7173.7|7170.9|7171.1|7168.3|36
1628239670000|2021-08-06 08:47:50|7170.3|7167.5|7169.8|7167|7171.2|7168.4|7169.3|7166.5|73
1628239680000|2021-08-06 08:48:00|||||||||25
1628239710000|2021-08-06 08:48:30|||||||||2
1628239730000|2021-08-06 08:48:50|7169.1|7166.3|7168.8|7166|7169.2|7166.4|7168.8|7166|14
1628239740000|2021-08-06 08:49:00|7169.8|7167|7167.8|7165|7169.8|7167|7167.8|7165|65
1628239750000|2021-08-06 08:49:10|7167.7|7164.9|7167.3|7164.5|7167.8|7165|7167.3|7164.5|77
1628239760000|2021-08-06 08:49:20|7167.7|7164.9|7167|7164.2|7167.8|7165|7166.2|7163.4|18
1628239770000|2021-08-06 08:49:30|7167.3|7164.5|7163|7160.2|7167.3|7164.5|7162.7|7159.9|127
1628239780000|2021-08-06 08:49:40|7162.3|7159.5|7161.5|7158.7|7162.3|7159.5|7159|7156.2|166
1628239790000|2021-08-06 08:49:50|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|23
1628239800000|2021-08-06 08:50:00|7162.8|7160|7162.1|7159.3|7162.8|7160|7162.1|7159.3|21
1628239810000|2021-08-06 08:50:10|7161.8|7159|7161.8|7159|7162.3|7159.5|7160.8|7158|71
1628239830000|2021-08-06 08:50:30|7162.2|7159.4|7162|7159.2|7162.8|7160|7162|7159.2|11
1628239840000|2021-08-06 08:50:40|7161.8|7159|7161.3|7158.5|7162.8|7160|7161|7158.2|66
1628239850000|2021-08-06 08:50:50|7161.5|7158.7|7162|7159.2|7162|7159.2|7161.5|7158.7|4
1628239860000|2021-08-06 08:51:00|7162.1|7159.3|7162|7159.2|7163|7160.2|7162|7159.2|25
1628239870000|2021-08-06 08:51:10|7162.1|7159.3|7162.5|7159.7|7162.5|7159.7|7162|7159.2|21
1628239880000|2021-08-06 08:51:20|7163|7160.2|7163.5|7160.7|7164.7|7161.9|7163|7160.2|64
1628239890000|2021-08-06 08:51:30|7163|7160.2|7162.2|7159.4|7163.5|7160.7|7162.2|7159.4|65
1628239900000|2021-08-06 08:51:40|7161.6|7158.8|7162.6|7159.8|7162.6|7159.8|7161.6|7158.8|28
1628239910000|2021-08-06 08:51:50|7162.5|7159.7|7163.1|7160.3|7163.1|7160.3|7162.5|7159.7|9
1628239920000|2021-08-06 08:52:00|7163|7160.2|7164.1|7161.3|7164.1|7161.3|7162.1|7159.3|29
1628239930000|2021-08-06 08:52:10|7163.7|7160.9|7164.1|7161.3|7165|7162.2|7163.6|7160.8|4
1628239940000|2021-08-06 08:52:20|7164.5|7161.7|7164.1|7161.3|7164.5|7161.7|7164.1|7161.3|0
1628239970000|2021-08-06 08:52:50|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|5
1628239980000|2021-08-06 08:53:00|7162.7|7159.9|7162.6|7159.8|7163|7160.2|7162.1|7159.3|10
1628239990000|2021-08-06 08:53:10|7162.5|7159.7|7161.1|7158.3|7162.5|7159.7|7161.1|7158.3|3
1628240000000|2021-08-06 08:53:20|7161.5|7158.7|7161.5|7158.7|7162.5|7159.7|7161.5|7158.7|9
1628240020000|2021-08-06 08:53:40|7161.8|7159|7162.1|7159.3|7162.1|7159.3|7161.8|7159|0
1628240030000|2021-08-06 08:53:50|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|5
1628240040000|2021-08-06 08:54:00|7161.5|7158.7|7161.1|7158.3|7162|7159.2|7161.1|7158.3|5
1628240050000|2021-08-06 08:54:10|||||||||5
1628240060000|2021-08-06 08:54:20|7161.6|7158.8|7162|7159.2|7162|7159.2|7161.6|7158.8|3
1628240070000|2021-08-06 08:54:30|7162.1|7159.3|7161.5|7158.7|7162.1|7159.3|7161.5|7158.7|1
1628240100000|2021-08-06 08:55:00|7162.1|7159.3|7162.5|7159.7|7162.5|7159.7|7162.1|7159.3|32
1628240110000|2021-08-06 08:55:10|7163|7160.2|7165.1|7162.3|7165.1|7162.3|7162.5|7159.7|28
1628240130000|2021-08-06 08:55:30|7165.2|7162.4|7168|7165.2|7168|7165.2|7165.2|7162.4|79
1628240140000|2021-08-06 08:55:40|7168.1|7165.3|7170.1|7167.3|7171|7168.2|7168.1|7165.3|51
1628240150000|2021-08-06 08:55:50|7170|7167.2|7170.1|7167.3|7170.1|7167.3|7170|7167.2|42
1628240160000|2021-08-06 08:56:00|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|16
1628240170000|2021-08-06 08:56:10|7168.8|7166|7169.1|7166.3|7169.1|7166.3|7168.1|7165.3|6
1628240180000|2021-08-06 08:56:20|7169.5|7166.7|7165.1|7162.3|7170.1|7167.3|7165.1|7162.3|89
1628240190000|2021-08-06 08:56:30|7166.1|7163.3|7166.6|7163.8|7166.6|7163.8|7166.1|7163.3|12
1628240200000|2021-08-06 08:56:40|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|8
1628240210000|2021-08-06 08:56:50|7166.6|7163.8|7166.2|7163.4|7166.6|7163.8|7166.2|7163.4|10
1628240220000|2021-08-06 08:57:00|7166.1|7163.3|7164.2|7161.4|7166.1|7163.3|7164.2|7161.4|13
1628240230000|2021-08-06 08:57:10|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|2
1628240240000|2021-08-06 08:57:20|7163.7|7160.9|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|0
1628240250000|2021-08-06 08:57:30|7163.7|7160.9|7162.7|7159.9|7163.7|7160.9|7161.4|7158.6|193
1628240260000|2021-08-06 08:57:40|7162.5|7159.7|7161|7158.2|7162.5|7159.7|7160.4|7157.6|551
1628240270000|2021-08-06 08:57:50|7160.9|7158.1|7161.2|7158.4|7161.2|7158.4|7160.9|7158.1|1
1628240280000|2021-08-06 08:58:00|7161.4|7158.6|7159.7|7156.9|7161.7|7158.9|7159.2|7156.4|102
1628240290000|2021-08-06 08:58:10|7160.2|7157.4|7160.2|7157.4|7160.4|7157.6|7159.4|7156.6|103
1628240300000|2021-08-06 08:58:20|7160.4|7157.6|7159.4|7156.6|7160.4|7157.6|7159.2|7156.4|136
1628240310000|2021-08-06 08:58:30|7159.2|7156.4|7158.9|7156.1|7160.4|7157.6|7158.2|7155.4|83
1628240320000|2021-08-06 08:58:40|7158.4|7155.6|7158.7|7155.9|7158.7|7155.9|7158.4|7155.6|0
1628240330000|2021-08-06 08:58:50|7159.1|7156.3|7160.7|7157.9|7160.7|7157.9|7159.1|7156.3|8
1628240340000|2021-08-06 08:59:00|7160.9|7158.1|7161.2|7158.4|7161.4|7158.6|7160.4|7157.6|25
1628240360000|2021-08-06 08:59:20|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.4|7158.6|2
1628240370000|2021-08-06 08:59:30|7161.4|7158.6|7160.4|7157.6|7161.4|7158.6|7160.4|7157.6|58
1628240380000|2021-08-06 08:59:40|7159.4|7156.6|7159.4|7156.6|7159.7|7156.9|7158.4|7155.6|17
1628240390000|2021-08-06 08:59:50|7158.6|7155.8|7157.9|7155.1|7158.6|7155.8|7157.4|7154.6|62
1628240400000|2021-08-06 09:00:00|7158.2|7155.4|7157.4|7154.6|7158.7|7155.9|7157.4|7154.6|165
1628240410000|2021-08-06 09:00:10|7157.7|7154.9|7158.4|7155.6|7159.4|7156.6|7157.7|7154.9|113
1628240420000|2021-08-06 09:00:20|7158.7|7155.9|7159.1|7156.3|7159.1|7156.3|7158.7|7155.9|9
1628240430000|2021-08-06 09:00:30|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7158.7|7155.9|0
1628240440000|2021-08-06 09:00:40|7159.7|7156.9|7160.4|7157.6|7160.4|7157.6|7159.7|7156.9|7
1628240450000|2021-08-06 09:00:50|7159.4|7156.6|7159.9|7157.1|7160.2|7157.4|7159.4|7156.6|26
1628240460000|2021-08-06 09:01:00|7159.5|7156.7|7159.9|7157.1|7160.4|7157.6|7159.5|7156.7|5
1628240470000|2021-08-06 09:01:10|7160.4|7157.6|7162.9|7160.1|7162.9|7160.1|7160.4|7157.6|36
1628240480000|2021-08-06 09:01:20|7163.4|7160.6|7163|7160.2|7163.9|7161.1|7162.9|7160.1|5
1628240490000|2021-08-06 09:01:30|7163.4|7160.6|7165.5|7162.7|7165.9|7163.1|7163.4|7160.6|11
1628240500000|2021-08-06 09:01:40|7165.2|7162.4|7164.9|7162.1|7165.4|7162.6|7164.7|7161.9|16
1628240510000|2021-08-06 09:01:50|7164.5|7161.7|7164.7|7161.9|7164.7|7161.9|7164.5|7161.7|1
1628240520000|2021-08-06 09:02:00|7165|7162.2|7164.7|7161.9|7165|7162.2|7163.9|7161.1|2
1628240530000|2021-08-06 09:02:10|7164.4|7161.6|7164.2|7161.4|7164.4|7161.6|7164.2|7161.4|0
1628240540000|2021-08-06 09:02:20|7163.9|7161.1|7162.9|7160.1|7163.9|7161.1|7162.9|7160.1|37
1628240550000|2021-08-06 09:02:30|7163|7160.2|7162.5|7159.7|7163|7160.2|7162.5|7159.7|0
1628240560000|2021-08-06 09:02:40|7161.2|7158.4|7160.7|7157.9|7161.2|7158.4|7160.7|7157.9|3
1628240570000|2021-08-06 09:02:50|7160.4|7157.6|7160.7|7157.9|7160.7|7157.9|7160.2|7157.4|19
1628240580000|2021-08-06 09:03:00|||||||||1
1628240590000|2021-08-06 09:03:10|7161.2|7158.4|7165.7|7162.9|7165.7|7162.9|7161.2|7158.4|77
1628240600000|2021-08-06 09:03:20|7166.2|7163.4|7166.4|7163.6|7167.4|7164.6|7165.9|7163.1|12
1628240610000|2021-08-06 09:03:30|7166.7|7163.9|7167.4|7164.6|7167.4|7164.6|7166.4|7163.6|1
1628240620000|2021-08-06 09:03:40|7167.7|7164.9|7166.9|7164.1|7168.2|7165.4|7166.4|7163.6|19
1628240630000|2021-08-06 09:03:50|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|3
1628240640000|2021-08-06 09:04:00|||||||||2
1628240650000|2021-08-06 09:04:10|7165|7162.2|7163.5|7160.7|7165.4|7162.6|7163.5|7160.7|5
1628240660000|2021-08-06 09:04:20|7163|7160.2|7162|7159.2|7163.4|7160.6|7160.5|7157.7|33
1628240670000|2021-08-06 09:04:30|7161.6|7158.8|7161|7158.2|7161.6|7158.8|7161|7158.2|3
1628240680000|2021-08-06 09:04:40|7161.4|7158.6|7162.4|7159.6|7162.4|7159.6|7161.4|7158.6|1
1628240690000|2021-08-06 09:04:50|7162.2|7159.4|7161.4|7158.6|7162.2|7159.4|7161.4|7158.6|5
1628240700000|2021-08-06 09:05:00|7160.5|7157.7|7159|7156.2|7161.4|7158.6|7159|7156.2|24
1628240710000|2021-08-06 09:05:10|7158.4|7155.6|7158.4|7155.6|7159|7156.2|7158.4|7155.6|29
1628240720000|2021-08-06 09:05:20|7158.7|7155.9|7160.7|7157.9|7160.9|7158.1|7158.4|7155.6|15
1628240730000|2021-08-06 09:05:30|7160.9|7158.1|7161.7|7158.9|7162.4|7159.6|7160.9|7158.1|21
1628240740000|2021-08-06 09:05:40|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|4
1628240750000|2021-08-06 09:05:50|||||||||1
1628240760000|2021-08-06 09:06:00|7160.4|7157.6|7160|7157.2|7160.4|7157.6|7158.5|7155.7|107
1628240770000|2021-08-06 09:06:10|7160.4|7157.6|7159.9|7157.1|7160.4|7157.6|7159.9|7157.1|5
1628240780000|2021-08-06 09:06:20|7159.6|7156.8|7159.4|7156.6|7159.6|7156.8|7159.4|7156.6|3
1628240790000|2021-08-06 09:06:30|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7
1628240800000|2021-08-06 09:06:40|7159|7156.2|7159|7156.2|7159|7156.2|7159|7156.2|9
1628240810000|2021-08-06 09:06:50|7158.5|7155.7|7158.4|7155.6|7158.5|7155.7|7158.4|7155.6|2
1628240820000|2021-08-06 09:07:00|7158.5|7155.7|7158|7155.2|7160.4|7157.6|7158|7155.2|64
1628240830000|2021-08-06 09:07:10|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|3
1628240840000|2021-08-06 09:07:20|7159.4|7156.6|7160|7157.2|7160|7157.2|7159.4|7156.6|3
1628240850000|2021-08-06 09:07:30|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|2
1628240860000|2021-08-06 09:07:40|7160.5|7157.7|7161.5|7158.7|7162.2|7159.4|7160.5|7157.7|33
1628240870000|2021-08-06 09:07:50|7162.2|7159.4|7163.2|7160.4|7163.4|7160.6|7162.2|7159.4|12
1628240880000|2021-08-06 09:08:00|7163.4|7160.6|7162.7|7159.9|7163.4|7160.6|7160.5|7157.7|43
1628240890000|2021-08-06 09:08:10|7162.4|7159.6|7162.4|7159.6|7163.2|7160.4|7162.4|7159.6|2
1628240900000|2021-08-06 09:08:20|7162.2|7159.4|7161.9|7159.1|7162.2|7159.4|7161.9|7159.1|7
1628240910000|2021-08-06 09:08:30|7161.7|7158.9|7158.6|7155.8|7161.7|7158.9|7158.5|7155.7|5
1628240920000|2021-08-06 09:08:40|7158.3|7155.5|7158.2|7155.4|7159.3|7156.5|7157.8|7155|7
1628240930000|2021-08-06 09:08:50|7158.6|7155.8|7159.3|7156.5|7159.3|7156.5|7158.6|7155.8|37
1628240940000|2021-08-06 09:09:00|7159|7156.2|7158.7|7155.9|7159|7156.2|7158.7|7155.9|1
1628240950000|2021-08-06 09:09:10|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|1
1628240960000|2021-08-06 09:09:20|7157.8|7155|7158.1|7155.3|7158.1|7155.3|7157.7|7154.9|0
1628240970000|2021-08-06 09:09:30|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|1
1628240980000|2021-08-06 09:09:40|7158.2|7155.4|7156.5|7153.7|7158.2|7155.4|7156.5|7153.7|28
1628241000000|2021-08-06 09:10:00|7156.3|7153.5|7157.3|7154.5|7157.3|7154.5|7156.3|7153.5|12
1628241020000|2021-08-06 09:10:20|7157.7|7154.9|7157.8|7155|7158.2|7155.4|7157.7|7154.9|11
1628241030000|2021-08-06 09:10:30|7158.2|7155.4|7157.8|7155|7158.2|7155.4|7157.8|7155|7
1628241040000|2021-08-06 09:10:40|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|33
1628241050000|2021-08-06 09:10:50|7157.7|7154.9|7158.2|7155.4|7158.2|7155.4|7157.7|7154.9|8
1628241060000|2021-08-06 09:11:00|7157.3|7154.5|7157.2|7154.4|7157.3|7154.5|7156.8|7154|5
1628241070000|2021-08-06 09:11:10|7157.5|7154.7|7158.2|7155.4|7158.2|7155.4|7157.5|7154.7|1
1628241080000|2021-08-06 09:11:20|7157.7|7154.9|7157.3|7154.5|7157.7|7154.9|7157.3|7154.5|2
1628241090000|2021-08-06 09:11:30|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|2
1628241100000|2021-08-06 09:11:40|7157.3|7154.5|7157.7|7154.9|7157.7|7154.9|7157.3|7154.5|0
1628241110000|2021-08-06 09:11:50|7158.2|7155.4|7159.2|7156.4|7159.3|7156.5|7158.2|7155.4|77
1628241120000|2021-08-06 09:12:00|7159.3|7156.5|7158.3|7155.5|7159.3|7156.5|7157.7|7154.9|16
1628241130000|2021-08-06 09:12:10|7158.7|7155.9|7157.8|7155|7158.7|7155.9|7157.8|7155|1
1628241140000|2021-08-06 09:12:20|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|1
1628241160000|2021-08-06 09:12:40|7157.2|7154.4|7155.7|7152.9|7157.2|7154.4|7155.3|7152.5|63
1628241170000|2021-08-06 09:12:50|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|0
1628241180000|2021-08-06 09:13:00|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|1
1628241190000|2021-08-06 09:13:10|7155.8|7153|7156.2|7153.4|7156.2|7153.4|7155.7|7152.9|20
1628241200000|2021-08-06 09:13:20|7156.1|7153.3|7158.3|7155.5|7158.3|7155.5|7155.7|7152.9|28
1628241210000|2021-08-06 09:13:30|7158.2|7155.4|7157.7|7154.9|7158.3|7155.5|7157.7|7154.9|27
1628241220000|2021-08-06 09:13:40|7158.2|7155.4|7159.2|7156.4|7159.2|7156.4|7158.2|7155.4|0
1628241230000|2021-08-06 09:13:50|7159.1|7156.3|7158.3|7155.5|7159.1|7156.3|7158.3|7155.5|2
1628241240000|2021-08-06 09:14:00|7158.2|7155.4|7155.3|7152.5|7158.2|7155.4|7155.3|7152.5|13
1628241250000|2021-08-06 09:14:10|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|4
1628241270000|2021-08-06 09:14:30|7155.3|7152.5|7155.3|7152.5|7155.7|7152.9|7155.3|7152.5|7
1628241280000|2021-08-06 09:14:40|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|2
1628241290000|2021-08-06 09:14:50|7155.3|7152.5|7155.7|7152.9|7155.7|7152.9|7154.8|7152|0
1628241300000|2021-08-06 09:15:00|7155.2|7152.4|7155.3|7152.5|7155.3|7152.5|7154.2|7151.4|38
1628241310000|2021-08-06 09:15:10|||||||||2
1628241320000|2021-08-06 09:15:20|||||||||5
1628241330000|2021-08-06 09:15:30|7155.2|7152.4|7152.6|7149.8|7155.2|7152.4|7152.3|7149.5|238
1628241340000|2021-08-06 09:15:40|7152.3|7149.5|7151.5|7148.7|7152.3|7149.5|7151.5|7148.7|150
1628241350000|2021-08-06 09:15:50|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|2
1628241360000|2021-08-06 09:16:00|7148.5|7145.7|7151|7148.2|7151|7148.2|7148.5|7145.7|141
1628241370000|2021-08-06 09:16:10|7150.3|7147.5|7151.5|7148.7|7151.5|7148.7|7150.3|7147.5|9
1628241380000|2021-08-06 09:16:20|7151.3|7148.5|7150.8|7148|7151.3|7148.5|7150.5|7147.7|12
1628241390000|2021-08-06 09:16:30|7151|7148.2|7150.5|7147.7|7151.3|7148.5|7150.5|7147.7|11
1628241400000|2021-08-06 09:16:40|7150.6|7147.8|7150.8|7148|7151|7148.2|7150.5|7147.7|16
1628241410000|2021-08-06 09:16:50|7150.6|7147.8|7150|7147.2|7150.6|7147.8|7150|7147.2|0
1628241420000|2021-08-06 09:17:00|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|1
1628241430000|2021-08-06 09:17:10|7149.3|7146.5|7148.5|7145.7|7149.3|7146.5|7148.5|7145.7|6
1628241440000|2021-08-06 09:17:20|7148.6|7145.8|7151.3|7148.5|7151.3|7148.5|7148.6|7145.8|32
1628241460000|2021-08-06 09:17:40|7151.5|7148.7|7152.3|7149.5|7152.5|7149.7|7151.5|7148.7|17
1628241470000|2021-08-06 09:17:50|7152|7149.2|7152|7149.2|7152.5|7149.7|7152|7149.2|10
1628241480000|2021-08-06 09:18:00|7152.3|7149.5|7152.8|7150|7153.5|7150.7|7152.3|7149.5|37
1628241490000|2021-08-06 09:18:10|7153|7150.2|7152.3|7149.5|7153|7150.2|7152.3|7149.5|1
1628241500000|2021-08-06 09:18:20|7152.5|7149.7|7151.3|7148.5|7152.5|7149.7|7151.3|7148.5|3
1628241510000|2021-08-06 09:18:30|||||||||7
1628241520000|2021-08-06 09:18:40|7151.5|7148.7|7152.3|7149.5|7152.3|7149.5|7151.5|7148.7|26
1628241530000|2021-08-06 09:18:50|7151.8|7149|7152|7149.2|7152|7149.2|7151|7148.2|9
1628241540000|2021-08-06 09:19:00|7151.6|7148.8|7151|7148.2|7152.3|7149.5|7150.5|7147.7|40
1628241550000|2021-08-06 09:19:10|||||||||1
1628241560000|2021-08-06 09:19:20|7151.3|7148.5|7150.5|7147.7|7151.3|7148.5|7150.5|7147.7|3
1628241570000|2021-08-06 09:19:30|7152.3|7149.5|7153.3|7150.5|7153.3|7150.5|7152.3|7149.5|47
1628241580000|2021-08-06 09:19:40|7153|7150.2|7153|7150.2|7153|7150.2|7153|7150.2|0
1628241590000|2021-08-06 09:19:50|7152.8|7150|7152.8|7150|7152.8|7150|7152.8|7150|86
1628241600000|2021-08-06 09:20:00|7153|7150.2|7151.6|7148.8|7153.3|7150.5|7151.3|7148.5|29
1628241610000|2021-08-06 09:20:10|7151.3|7148.5|7151.3|7148.5|7152.3|7149.5|7151.3|7148.5|14
1628241630000|2021-08-06 09:20:30|7151.2|7148.4|7150.3|7147.5|7151.2|7148.4|7150.3|7147.5|4
1628241650000|2021-08-06 09:20:50|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|2
1628241660000|2021-08-06 09:21:00|7150.3|7147.5|7149.3|7146.5|7150.3|7147.5|7149|7146.2|17
1628241670000|2021-08-06 09:21:10|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|7149.3|7146.5|44
1628241680000|2021-08-06 09:21:20|7150.2|7147.4|7150.3|7147.5|7151.3|7148.5|7150.2|7147.4|4
1628241690000|2021-08-06 09:21:30|||||||||5
1628241700000|2021-08-06 09:21:40|||||||||1
1628241710000|2021-08-06 09:21:50|||||||||7
1628241720000|2021-08-06 09:22:00|7151.2|7148.4|7150.3|7147.5|7151.2|7148.4|7150.3|7147.5|9
1628241730000|2021-08-06 09:22:10|||||||||14
1628241740000|2021-08-06 09:22:20|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|4
1628241760000|2021-08-06 09:22:40|7151.3|7148.5|7151.3|7148.5|7151.3|7148.5|7150.7|7147.9|6
1628241770000|2021-08-06 09:22:50|||||||||5
1628241780000|2021-08-06 09:23:00|7150.8|7148|7150.3|7147.5|7150.8|7148|7150.3|7147.5|7
1628241810000|2021-08-06 09:23:30|7151.3|7148.5|7155.7|7152.9|7156.2|7153.4|7151.3|7148.5|83
1628241820000|2021-08-06 09:23:40|7155.3|7152.5|7153.3|7150.5|7155.7|7152.9|7153.3|7150.5|10
1628241840000|2021-08-06 09:24:00|||||||||1
1628241850000|2021-08-06 09:24:10|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|4
1628241860000|2021-08-06 09:24:20|7153.3|7150.5|7153.3|7150.5|7153.8|7151|7153.3|7150.5|7
1628241870000|2021-08-06 09:24:30|7153|7150.2|7152.3|7149.5|7153|7150.2|7152.3|7149.5|1
1628241880000|2021-08-06 09:24:40|||||||||4
1628241900000|2021-08-06 09:25:00|7152.5|7149.7|7152.5|7149.7|7153.3|7150.5|7152.5|7149.7|7
1628241910000|2021-08-06 09:25:10|7152.3|7149.5|7152.3|7149.5|7153.3|7150.5|7152|7149.2|20
1628241920000|2021-08-06 09:25:20|7152.8|7150|7153.3|7150.5|7153.3|7150.5|7152.8|7150|10
1628241930000|2021-08-06 09:25:30|7153|7150.2|7154.3|7151.5|7154.3|7151.5|7153|7150.2|5
1628241940000|2021-08-06 09:25:40|||||||||1
1628241950000|2021-08-06 09:25:50|7154.8|7152|7155.3|7152.5|7155.3|7152.5|7154.8|7152|1
1628241960000|2021-08-06 09:26:00|7154.8|7152|7154.3|7151.5|7155.3|7152.5|7154.3|7151.5|0
1628241970000|2021-08-06 09:26:10|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|5
1628242000000|2021-08-06 09:26:40|7153.2|7150.4|7153|7150.2|7153.2|7150.4|7153|7150.2|1
1628242010000|2021-08-06 09:26:50|7153.3|7150.5|7151.5|7148.7|7153.3|7150.5|7151.5|7148.7|24
1628242020000|2021-08-06 09:27:00|7151.3|7148.5|7149.5|7146.7|7151.3|7148.5|7149.5|7146.7|2
1628242030000|2021-08-06 09:27:10|7150.2|7147.4|7150.3|7147.5|7150.3|7147.5|7150.2|7147.4|3
1628242060000|2021-08-06 09:27:40|7149.6|7146.8|7150.3|7147.5|7150.3|7147.5|7149.5|7146.7|12
1628242070000|2021-08-06 09:27:50|7149.6|7146.8|7149.1|7146.3|7149.6|7146.8|7149.1|7146.3|14
1628242080000|2021-08-06 09:28:00|7148.8|7146|7149.3|7146.5|7149.3|7146.5|7148.8|7146|0
1628242090000|2021-08-06 09:28:10|7149.5|7146.7|7149.5|7146.7|7149.8|7147|7149.5|7146.7|13
1628242100000|2021-08-06 09:28:20|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|5
1628242120000|2021-08-06 09:28:40|7150.5|7147.7|7151.3|7148.5|7151.3|7148.5|7150.5|7147.7|8
1628242160000|2021-08-06 09:29:20|7150.6|7147.8|7150.5|7147.7|7151|7148.2|7150.5|7147.7|7
1628242170000|2021-08-06 09:29:30|7151|7148.2|7150.5|7147.7|7151|7148.2|7150.5|7147.7|0
1628242200000|2021-08-06 09:30:00|7150.3|7147.5|7148.7|7145.9|7150.3|7147.5|7148.7|7145.9|17
1628242210000|2021-08-06 09:30:10|7148.3|7145.5|7150|7147.2|7150|7147.2|7148.3|7145.5|11
1628242220000|2021-08-06 09:30:20|7150.3|7147.5|7150|7147.2|7150.3|7147.5|7150|7147.2|3
1628242230000|2021-08-06 09:30:30|7150.3|7147.5|7150|7147.2|7150.5|7147.7|7150|7147.2|11
1628242240000|2021-08-06 09:30:40|7149.5|7146.7|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|19
1628242250000|2021-08-06 09:30:50|7148.1|7145.3|7148|7145.2|7148.1|7145.3|7147|7144.2|67
1628242260000|2021-08-06 09:31:00|7148.1|7145.3|7149|7146.2|7149.5|7146.7|7148.1|7145.3|2
1628242270000|2021-08-06 09:31:10|7149.3|7146.5|7149.6|7146.8|7149.6|7146.8|7149.3|7146.5|3
1628242280000|2021-08-06 09:31:20|7149.5|7146.7|7151.1|7148.3|7151.5|7148.7|7149.5|7146.7|46
1628242290000|2021-08-06 09:31:30|7151|7148.2|7151|7148.2|7151.5|7148.7|7151|7148.2|1
1628242300000|2021-08-06 09:31:40|7151.3|7148.5|7151.5|7148.7|7151.5|7148.7|7151.3|7148.5|0
1628242310000|2021-08-06 09:31:50|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|2
1628242320000|2021-08-06 09:32:00|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|3
1628242350000|2021-08-06 09:32:30|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|9
1628242360000|2021-08-06 09:32:40|7151.7|7148.9|7152|7149.2|7153.2|7150.4|7151.7|7148.9|30
1628242370000|2021-08-06 09:32:50|||||||||147
1628242380000|2021-08-06 09:33:00|7152.3|7149.5|7152.5|7149.7|7153.3|7150.5|7152.3|7149.5|20
1628242390000|2021-08-06 09:33:10|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|10
1628242400000|2021-08-06 09:33:20|7152|7149.2|7152|7149.2|7152|7149.2|7152|7149.2|1
1628242410000|2021-08-06 09:33:30|7151.6|7148.8|7150.6|7147.8|7151.6|7148.8|7150.6|7147.8|3
1628242420000|2021-08-06 09:33:40|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|1
1628242430000|2021-08-06 09:33:50|7150.2|7147.4|7149.5|7146.7|7150.2|7147.4|7149.5|7146.7|31
1628242440000|2021-08-06 09:34:00|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|3
1628242450000|2021-08-06 09:34:10|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|0
1628242460000|2021-08-06 09:34:20|7149.6|7146.8|7149.5|7146.7|7149.6|7146.8|7149.5|7146.7|8
1628242470000|2021-08-06 09:34:30|7148.5|7145.7|7149.5|7146.7|7149.5|7146.7|7148.5|7145.7|10
1628242480000|2021-08-06 09:34:40|7149.2|7146.4|7148.2|7145.4|7149.3|7146.5|7147.5|7144.7|26
1628242490000|2021-08-06 09:34:50|7148.3|7145.5|7148.8|7146|7148.8|7146|7148.3|7145.5|1
1628242500000|2021-08-06 09:35:00|7148.7|7145.9|7149.3|7146.5|7149.3|7146.5|7148.7|7145.9|0
1628242510000|2021-08-06 09:35:10|7150.3|7147.5|7150.3|7147.5|7150.7|7147.9|7150.3|7147.5|3
1628242520000|2021-08-06 09:35:20|7150.7|7147.9|7150.8|7148|7150.8|7148|7150.3|7147.5|10
1628242530000|2021-08-06 09:35:30|7151|7148.2|7149.6|7146.8|7151|7148.2|7148.6|7145.8|254
1628242540000|2021-08-06 09:35:40|7149.5|7146.7|7148.6|7145.8|7149.5|7146.7|7148.6|7145.8|15
1628242550000|2021-08-06 09:35:50|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|12
1628242560000|2021-08-06 09:36:00|7149.6|7146.8|7150.5|7147.7|7150.6|7147.8|7149.6|7146.8|17
1628242580000|2021-08-06 09:36:20|7151.3|7148.5|7150.6|7147.8|7152|7149.2|7150.6|7147.8|35
1628242590000|2021-08-06 09:36:30|7150.3|7147.5|7149.6|7146.8|7150.3|7147.5|7149.6|7146.8|51
1628242600000|2021-08-06 09:36:40|||||||||8
1628242610000|2021-08-06 09:36:50|7149.7|7146.9|7150.5|7147.7|7150.5|7147.7|7149.6|7146.8|80
1628242620000|2021-08-06 09:37:00|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|1
1628242640000|2021-08-06 09:37:20|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7149.9|7147.1|2
1628242650000|2021-08-06 09:37:30|7149.4|7146.6|7148.4|7145.6|7149.4|7146.6|7148.4|7145.6|41
1628242660000|2021-08-06 09:37:40|||||||||1
1628242670000|2021-08-06 09:37:50|||||||||1
1628242680000|2021-08-06 09:38:00|7148.8|7146|7148.9|7146.1|7149.4|7146.6|7148.8|7146|5
1628242690000|2021-08-06 09:38:10|7148.4|7145.6|7148.6|7145.8|7148.6|7145.8|7148.4|7145.6|1
1628242700000|2021-08-06 09:38:20|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|2
1628242710000|2021-08-06 09:38:30|7149.4|7146.6|7148.4|7145.6|7149.4|7146.6|7148.4|7145.6|14
1628242720000|2021-08-06 09:38:40|||||||||1
1628242740000|2021-08-06 09:39:00|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|3
1628242760000|2021-08-06 09:39:20|7148.4|7145.6|7148.9|7146.1|7149.3|7146.5|7148.4|7145.6|9
1628242770000|2021-08-06 09:39:30|||||||||1
1628242800000|2021-08-06 09:40:00|7148.4|7145.6|7149.2|7146.4|7149.2|7146.4|7148.4|7145.6|5
1628242810000|2021-08-06 09:40:10|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|16
1628242840000|2021-08-06 09:40:40|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|0
1628242860000|2021-08-06 09:41:00|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7151.9|7149.1|18
1628242870000|2021-08-06 09:41:10|||||||||1
1628242880000|2021-08-06 09:41:20|7151.9|7149.1|7153.4|7150.6|7153.4|7150.6|7151.9|7149.1|19
1628242890000|2021-08-06 09:41:30|7153.9|7151.1|7153.8|7151|7153.9|7151.1|7153.4|7150.6|6
1628242900000|2021-08-06 09:41:40|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|0
1628242910000|2021-08-06 09:41:50|7154.4|7151.6|7155.9|7153.1|7155.9|7153.1|7154.4|7151.6|4
1628242920000|2021-08-06 09:42:00|7156.3|7153.5|7156.4|7153.6|7156.9|7154.1|7155.9|7153.1|27
1628242930000|2021-08-06 09:42:10|7156.8|7154|7155.9|7153.1|7156.8|7154|7155.8|7153|7
1628242940000|2021-08-06 09:42:20|7155.4|7152.6|7155.4|7152.6|7155.8|7153|7155.4|7152.6|2
1628242970000|2021-08-06 09:42:50|7155.6|7152.8|7157.8|7155|7157.8|7155|7155.6|7152.8|8
1628242980000|2021-08-06 09:43:00|7157.9|7155.1|7158.9|7156.1|7158.9|7156.1|7156.9|7154.1|72
1628242990000|2021-08-06 09:43:10|7158.4|7155.6|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|3
1628243000000|2021-08-06 09:43:20|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|5
1628243010000|2021-08-06 09:43:30|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|1
1628243030000|2021-08-06 09:43:50|7158.9|7156.1|7158.4|7155.6|7159.3|7156.5|7158.4|7155.6|19
1628243040000|2021-08-06 09:44:00|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7158.4|7155.6|1
1628243050000|2021-08-06 09:44:10|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|53
1628243060000|2021-08-06 09:44:20|7158.4|7155.6|7158.4|7155.6|7158.8|7156|7158.4|7155.6|2
1628243070000|2021-08-06 09:44:30|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|2
1628243080000|2021-08-06 09:44:40|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|5
1628243100000|2021-08-06 09:45:00|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7158.6|7155.8|6
1628243110000|2021-08-06 09:45:10|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7158.4|7155.6|2
1628243130000|2021-08-06 09:45:30|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|95
1628243140000|2021-08-06 09:45:40|7158.9|7156.1|7157.6|7154.8|7158.9|7156.1|7157.6|7154.8|62
1628243150000|2021-08-06 09:45:50|7158.3|7155.5|7158.4|7155.6|7158.4|7155.6|7158.3|7155.5|14
1628243160000|2021-08-06 09:46:00|7158.3|7155.5|7157.4|7154.6|7158.3|7155.5|7157.4|7154.6|25
1628243170000|2021-08-06 09:46:10|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|10
1628243180000|2021-08-06 09:46:20|||||||||4
1628243190000|2021-08-06 09:46:30|7157.4|7154.6|7157.3|7154.5|7157.4|7154.6|7157.3|7154.5|1
1628243200000|2021-08-06 09:46:40|7157.2|7154.4|7156.4|7153.6|7157.2|7154.4|7156.4|7153.6|2
1628243210000|2021-08-06 09:46:50|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|3
1628243220000|2021-08-06 09:47:00|7157.3|7154.5|7154.8|7152|7157.3|7154.5|7154.3|7151.5|44
1628243230000|2021-08-06 09:47:10|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|1
1628243240000|2021-08-06 09:47:20|7154.6|7151.8|7153.3|7150.5|7154.6|7151.8|7153.3|7150.5|4
1628243250000|2021-08-06 09:47:30|7153.4|7150.6|7153.6|7150.8|7153.6|7150.8|7153.4|7150.6|71
1628243260000|2021-08-06 09:47:40|7153.3|7150.5|7151.3|7148.5|7153.3|7150.5|7150.1|7147.3|26
1628243280000|2021-08-06 09:48:00|7151.6|7148.8|7152.4|7149.6|7152.4|7149.6|7151.6|7148.8|10
1628243290000|2021-08-06 09:48:10|7152.3|7149.5|7151.9|7149.1|7152.3|7149.5|7151.9|7149.1|4
1628243310000|2021-08-06 09:48:30|7152.4|7149.6|7153.4|7150.6|7153.4|7150.6|7152.4|7149.6|13
1628243320000|2021-08-06 09:48:40|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|0
1628243340000|2021-08-06 09:49:00|7152.6|7149.8|7152.6|7149.8|7153.3|7150.5|7152.6|7149.8|11
1628243350000|2021-08-06 09:49:10|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|0
1628243360000|2021-08-06 09:49:20|7152.3|7149.5|7152.6|7149.8|7152.9|7150.1|7152.3|7149.5|7
1628243380000|2021-08-06 09:49:40|7153.1|7150.3|7154.6|7151.8|7155.4|7152.6|7153.1|7150.3|18
1628243390000|2021-08-06 09:49:50|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7153.9|7151.1|6
1628243400000|2021-08-06 09:50:00|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|0
1628243410000|2021-08-06 09:50:10|7155.4|7152.6|7156.4|7153.6|7156.4|7153.6|7155.4|7152.6|13
1628243420000|2021-08-06 09:50:20|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7
1628243430000|2021-08-06 09:50:30|7155.1|7152.3|7155.4|7152.6|7155.4|7152.6|7154.6|7151.8|36
1628243440000|2021-08-06 09:50:40|7155.6|7152.8|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|2
1628243450000|2021-08-06 09:50:50|||||||||50
1628243470000|2021-08-06 09:51:10|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|1
1628243480000|2021-08-06 09:51:20|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|6
1628243490000|2021-08-06 09:51:30|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|0
1628243500000|2021-08-06 09:51:40|7155.4|7152.6|7155.9|7153.1|7155.9|7153.1|7154.6|7151.8|20
1628243510000|2021-08-06 09:51:50|7156.6|7153.8|7156.4|7153.6|7156.6|7153.8|7156.4|7153.6|1
1628243520000|2021-08-06 09:52:00|7156.6|7153.8|7155.7|7152.9|7156.6|7153.8|7155.7|7152.9|1
1628243530000|2021-08-06 09:52:10|7155.8|7153|7156.9|7154.1|7156.9|7154.1|7155.8|7153|4
1628243540000|2021-08-06 09:52:20|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|1
1628243560000|2021-08-06 09:52:40|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|1
1628243570000|2021-08-06 09:52:50|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|8
1628243580000|2021-08-06 09:53:00|7158.2|7155.4|7158.1|7155.3|7158.4|7155.6|7157.6|7154.8|15
1628243590000|2021-08-06 09:53:10|7158.3|7155.5|7158.6|7155.8|7158.6|7155.8|7158.3|7155.5|0
1628243630000|2021-08-06 09:53:50|7158.2|7155.4|7157.7|7154.9|7158.2|7155.4|7157.7|7154.9|12
1628243640000|2021-08-06 09:54:00|7157.6|7154.8|7156.6|7153.8|7157.6|7154.8|7155.6|7152.8|23
1628243650000|2021-08-06 09:54:10|7156.7|7153.9|7157.6|7154.8|7158.1|7155.3|7156.7|7153.9|1
1628243660000|2021-08-06 09:54:20|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.1|7155.3|17
1628243680000|2021-08-06 09:54:40|7158.1|7155.3|7158.2|7155.4|7158.6|7155.8|7158.1|7155.3|0
1628243690000|2021-08-06 09:54:50|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|0
1628243700000|2021-08-06 09:55:00|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|0
1628243710000|2021-08-06 09:55:10|7157.8|7155|7158.6|7155.8|7158.6|7155.8|7157.8|7155|1
1628243730000|2021-08-06 09:55:30|7159.6|7156.8|7158.6|7155.8|7159.6|7156.8|7158.6|7155.8|10
1628243740000|2021-08-06 09:55:40|7158.9|7156.1|7158.1|7155.3|7159.6|7156.8|7158.1|7155.3|20
1628243750000|2021-08-06 09:55:50|7158.4|7155.6|7159.1|7156.3|7159.1|7156.3|7158.4|7155.6|1
1628243760000|2021-08-06 09:56:00|7158.6|7155.8|7157.6|7154.8|7158.6|7155.8|7157.6|7154.8|33
1628243770000|2021-08-06 09:56:10|7156.6|7153.8|7157.7|7154.9|7157.7|7154.9|7156.6|7153.8|16
1628243780000|2021-08-06 09:56:20|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|3
1628243800000|2021-08-06 09:56:40|7158.6|7155.8|7160.4|7157.6|7160.4|7157.6|7158.6|7155.8|11
1628243810000|2021-08-06 09:56:50|7160.1|7157.3|7159.7|7156.9|7160.1|7157.3|7159.6|7156.8|21
1628243820000|2021-08-06 09:57:00|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|11
1628243830000|2021-08-06 09:57:10|7159.4|7156.6|7159.1|7156.3|7159.4|7156.6|7158.6|7155.8|16
1628243840000|2021-08-06 09:57:20|7158.9|7156.1|7158.6|7155.8|7158.9|7156.1|7158.6|7155.8|9
1628243850000|2021-08-06 09:57:30|7157.9|7155.1|7158.3|7155.5|7158.3|7155.5|7157.6|7154.8|45
1628243860000|2021-08-06 09:57:40|7158.4|7155.6|7157.6|7154.8|7158.4|7155.6|7157.6|7154.8|10
1628243870000|2021-08-06 09:57:50|7157.4|7154.6|7156.1|7153.3|7157.4|7154.6|7156.1|7153.3|17
1628243880000|2021-08-06 09:58:00|7155.7|7152.9|7156.1|7153.3|7156.1|7153.3|7155.6|7152.8|9
1628243890000|2021-08-06 09:58:10|7155.9|7153.1|7155.6|7152.8|7155.9|7153.1|7155.6|7152.8|9
1628243900000|2021-08-06 09:58:20|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|13
1628243910000|2021-08-06 09:58:30|||||||||10
1628243920000|2021-08-06 09:58:40|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7154.9|7152.1|11
1628243930000|2021-08-06 09:58:50|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.6|7151.8|20
1628243940000|2021-08-06 09:59:00|||||||||8
1628243950000|2021-08-06 09:59:10|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|22
1628243960000|2021-08-06 09:59:20|7155.4|7152.6|7155.4|7152.6|7156.4|7153.6|7155.4|7152.6|29
1628243980000|2021-08-06 09:59:40|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|0
1628243990000|2021-08-06 09:59:50|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|0
1628244000000|2021-08-06 10:00:00|7156.2|7153.4|7156.9|7154.1|7156.9|7154.1|7156.2|7153.4|29
1628244010000|2021-08-06 10:00:10|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|0
1628244030000|2021-08-06 10:00:30|||||||||2
1628244050000|2021-08-06 10:00:50|7156.3|7153.5|7155.6|7152.8|7156.3|7153.5|7155.6|7152.8|6
1628244060000|2021-08-06 10:01:00|||||||||3
1628244080000|2021-08-06 10:01:20|7155.7|7152.9|7156.6|7153.8|7156.9|7154.1|7155.7|7152.9|3
1628244100000|2021-08-06 10:01:40|7156.3|7153.5|7154.9|7152.1|7156.3|7153.5|7154.8|7152|10
1628244110000|2021-08-06 10:01:50|7154.6|7151.8|7153.6|7150.8|7154.6|7151.8|7153.2|7150.4|1
1628244120000|2021-08-06 10:02:00|7154.6|7151.8|7154.2|7151.4|7154.6|7151.8|7154.2|7151.4|7
1628244130000|2021-08-06 10:02:10|7154.6|7151.8|7153.2|7150.4|7154.6|7151.8|7153.2|7150.4|17
1628244140000|2021-08-06 10:02:20|7152.7|7149.9|7152.6|7149.8|7152.7|7149.9|7152.6|7149.8|10
1628244150000|2021-08-06 10:02:30|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|9
1628244160000|2021-08-06 10:02:40|||||||||10
1628244170000|2021-08-06 10:02:50|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|9
1628244180000|2021-08-06 10:03:00|7152.3|7149.5|7152.1|7149.3|7152.6|7149.8|7150.9|7148.1|45
1628244190000|2021-08-06 10:03:10|7152.2|7148.2|7152.6|7149.8|7152.6|7149.8|7151.2|7148.2|82
1628244200000|2021-08-06 10:03:20|||||||||10
1628244210000|2021-08-06 10:03:30|||||||||10
1628244220000|2021-08-06 10:03:40|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|8
1628244230000|2021-08-06 10:03:50|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|5
1628244240000|2021-08-06 10:04:00|7152.7|7149.9|7153.1|7150.3|7153.6|7150.8|7152.7|7149.9|8
1628244250000|2021-08-06 10:04:10|7153.2|7150.4|7153.1|7150.3|7153.2|7150.4|7153.1|7150.3|5
1628244260000|2021-08-06 10:04:20|||||||||3
1628244270000|2021-08-06 10:04:30|7152.7|7149.9|7153.6|7150.8|7153.6|7150.8|7152.7|7149.9|7
1628244280000|2021-08-06 10:04:40|||||||||1
1628244290000|2021-08-06 10:04:50|7154.6|7151.8|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|11
1628244300000|2021-08-06 10:05:00|7154.6|7151.8|7154.1|7151.3|7154.6|7151.8|7154.1|7151.3|9
1628244310000|2021-08-06 10:05:10|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|0
1628244320000|2021-08-06 10:05:20|7152.8|7150|7153.2|7150.4|7153.2|7150.4|7152.7|7149.9|15
1628244330000|2021-08-06 10:05:30|7152.7|7149.9|7152.6|7149.8|7152.7|7149.9|7151.4|7148.6|519
1628244340000|2021-08-06 10:05:40|7152.4|7149.6|7152.6|7149.8|7152.6|7149.8|7151.7|7148.9|14
1628244350000|2021-08-06 10:05:50|7152.8|7150|7154.2|7151.4|7154.2|7151.4|7152.8|7150|31
1628244360000|2021-08-06 10:06:00|7153.8|7151|7153.7|7150.9|7153.8|7151|7153.7|7150.9|0
1628244370000|2021-08-06 10:06:10|||||||||3
1628244380000|2021-08-06 10:06:20|7154.2|7151.4|7154.5|7151.7|7154.5|7151.7|7154.2|7151.4|2
1628244390000|2021-08-06 10:06:30|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.5|7151.7|27
1628244400000|2021-08-06 10:06:40|7154.5|7151.7|7156.4|7153.6|7156.5|7153.7|7154.5|7151.7|6
1628244410000|2021-08-06 10:06:50|7156.5|7153.7|7157|7154.2|7157|7154.2|7156.5|7153.7|2
1628244420000|2021-08-06 10:07:00|7156.8|7154|7156|7153.2|7156.8|7154|7155.7|7152.9|4
1628244430000|2021-08-06 10:07:10|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7156.2|7153.4|0
1628244450000|2021-08-06 10:07:30|7156.5|7153.7|7155.2|7152.4|7156.5|7153.7|7154.7|7151.9|8
1628244460000|2021-08-06 10:07:40|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|6
1628244470000|2021-08-06 10:07:50|7155.2|7152.4|7154.7|7151.9|7155.2|7152.4|7154.7|7151.9|10
1628244480000|2021-08-06 10:08:00|||||||||8
1628244490000|2021-08-06 10:08:10|7155.2|7152.4|7156.9|7154.1|7156.9|7154.1|7155.2|7152.4|29
1628244500000|2021-08-06 10:08:20|7156.5|7153.7|7156|7153.2|7156.5|7153.7|7156|7153.2|10
1628244510000|2021-08-06 10:08:30|||||||||8
1628244520000|2021-08-06 10:08:40|7156.5|7153.7|7157|7154.2|7157|7154.2|7156.5|7153.7|8
1628244530000|2021-08-06 10:08:50|||||||||7
1628244540000|2021-08-06 10:09:00|7156.7|7153.9|7156.7|7153.9|7157.5|7154.7|7156.7|7153.9|12
1628244550000|2021-08-06 10:09:10|7156.4|7153.6|7156|7153.2|7156.4|7153.6|7156|7153.2|11
1628244560000|2021-08-06 10:09:20|7156.5|7153.7|7157.5|7154.7|7157.5|7154.7|7156.5|7153.7|21
1628244570000|2021-08-06 10:09:30|7157|7154.2|7157|7154.2|7157|7154.2|7157|7154.2|2
1628244580000|2021-08-06 10:09:40|7157.7|7154.9|7158.5|7155.7|7158.5|7155.7|7157.7|7154.9|21
1628244590000|2021-08-06 10:09:50|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|6
1628244600000|2021-08-06 10:10:00|7158.4|7155.6|7157.7|7154.9|7158.4|7155.6|7157.7|7154.9|8
1628244610000|2021-08-06 10:10:10|7157.5|7154.7|7156.7|7153.9|7157.5|7154.7|7156.7|7153.9|7
1628244620000|2021-08-06 10:10:20|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|1
1628244630000|2021-08-06 10:10:30|7157.2|7154.4|7156.7|7153.9|7157.2|7154.4|7156.7|7153.9|2
1628244640000|2021-08-06 10:10:40|7157.2|7154.4|7158.5|7155.7|7158.5|7155.7|7157.2|7154.4|3
1628244650000|2021-08-06 10:10:50|7158.2|7155.4|7157|7154.2|7158.2|7155.4|7157|7154.2|13
1628244660000|2021-08-06 10:11:00|7157.2|7154.4|7155.7|7152.9|7157.2|7154.4|7155.7|7152.9|2
1628244670000|2021-08-06 10:11:10|7155.5|7152.7|7155.7|7152.9|7155.7|7152.9|7155.5|7152.7|11
1628244680000|2021-08-06 10:11:20|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|10
1628244690000|2021-08-06 10:11:30|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|6
1628244700000|2021-08-06 10:11:40|7156.7|7153.9|7157.2|7154.4|7157.2|7154.4|7156.7|7153.9|7
1628244710000|2021-08-06 10:11:50|7156.7|7153.9|7157.7|7154.9|7157.7|7154.9|7156.7|7153.9|11
1628244720000|2021-08-06 10:12:00|7157.5|7154.7|7157.2|7154.4|7157.7|7154.9|7157.2|7154.4|5
1628244730000|2021-08-06 10:12:10|7156.8|7154|7156.7|7153.9|7156.8|7154|7156.7|7153.9|4
1628244740000|2021-08-06 10:12:20|7156.5|7153.7|7156.2|7153.4|7156.5|7153.7|7155.7|7152.9|9
1628244750000|2021-08-06 10:12:30|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|4
1628244760000|2021-08-06 10:12:40|7156.2|7153.4|7156.2|7153.4|7156.5|7153.7|7155.7|7152.9|12
1628244770000|2021-08-06 10:12:50|7156.9|7154.1|7156.5|7153.7|7156.9|7154.1|7156.5|7153.7|20
1628244780000|2021-08-06 10:13:00|7156.7|7153.9|7156.5|7153.7|7156.7|7153.9|7156.5|7153.7|5
1628244790000|2021-08-06 10:13:10|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|5
1628244800000|2021-08-06 10:13:20|7157.5|7154.7|7157.7|7154.9|7157.7|7154.9|7157.5|7154.7|5
1628244810000|2021-08-06 10:13:30|7158.4|7155.6|7158.7|7155.9|7158.7|7155.9|7158.4|7155.6|9
1628244820000|2021-08-06 10:13:40|||||||||4
1628244830000|2021-08-06 10:13:50|7161.4|7158.6|7160.5|7157.7|7161.4|7158.6|7160.5|7157.7|20
1628244840000|2021-08-06 10:14:00|7160.9|7158.1|7159.9|7157.1|7160.9|7158.1|7159.5|7156.7|100
1628244850000|2021-08-06 10:14:10|7160.5|7157.7|7161|7158.2|7161|7158.2|7160.5|7157.7|4
1628244860000|2021-08-06 10:14:20|7160.7|7157.9|7161|7158.2|7161.2|7158.4|7160.5|7157.7|6
1628244870000|2021-08-06 10:14:30|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|3
1628244880000|2021-08-06 10:14:40|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|0
1628244890000|2021-08-06 10:14:50|||||||||1
1628244900000|2021-08-06 10:15:00|7161.7|7158.9|7161.5|7158.7|7161.7|7158.9|7160.7|7157.9|11
1628244910000|2021-08-06 10:15:10|7161.7|7158.9|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|217
1628244920000|2021-08-06 10:15:20|||||||||1
1628244930000|2021-08-06 10:15:30|7161.4|7158.6|7162.2|7159.4|7163.5|7160.7|7161.4|7158.6|5
1628244940000|2021-08-06 10:15:40|7162.5|7159.7|7163.5|7160.7|7163.5|7160.7|7162.5|7159.7|3
1628244950000|2021-08-06 10:15:50|7163.8|7161|7163.5|7160.7|7164.2|7161.4|7162.7|7159.9|10
1628244960000|2021-08-06 10:16:00|7163.4|7160.6|7163.2|7160.4|7163.5|7160.7|7162.7|7159.9|5
1628244970000|2021-08-06 10:16:10|||||||||3
1628244980000|2021-08-06 10:16:20|||||||||2
1628244990000|2021-08-06 10:16:30|7163.7|7160.9|7166.2|7163.4|7167|7164.2|7163.7|7160.9|50
1628245000000|2021-08-06 10:16:40|7165.5|7162.7|7165.9|7163.1|7166.2|7163.4|7165.5|7162.7|12
1628245010000|2021-08-06 10:16:50|7165.7|7162.9|7170|7167.2|7170.5|7167.7|7165.7|7162.9|126
1628245020000|2021-08-06 10:17:00|7170.2|7167.4|7170.5|7167.7|7170.5|7167.7|7169.7|7166.9|49
1628245030000|2021-08-06 10:17:10|7171.4|7168.6|7178|7175.2|7178|7175.2|7171.4|7168.6|209
1628245040000|2021-08-06 10:17:20|7178.5|7175.7|7178.5|7175.7|7179.7|7176.9|7178.2|7175.4|88
1628245050000|2021-08-06 10:17:30|7178.2|7175.4|7184|7181.2|7184.5|7181.7|7178.2|7175.4|196
1628245060000|2021-08-06 10:17:40|7183.7|7180.9|7187.2|7184.4|7187.5|7184.7|7183.7|7180.9|185
1628245070000|2021-08-06 10:17:50|7187|7184.2|7186.5|7183.7|7187.5|7184.7|7185.7|7182.9|98
1628245080000|2021-08-06 10:18:00|7186.9|7184.1|7187.5|7184.7|7187.7|7184.9|7186.9|7184.1|186
1628245090000|2021-08-06 10:18:10|7187.2|7184.4|7187.5|7184.7|7187.5|7184.7|7186.5|7183.7|164
1628245100000|2021-08-06 10:18:20|7187.2|7184.4|7192.4|7189.6|7192.5|7189.7|7187.2|7184.4|186
1628245110000|2021-08-06 10:18:30|7192.8|7190|7191.5|7188.7|7193.5|7190.7|7191.5|7188.7|127
1628245120000|2021-08-06 10:18:40|7191.2|7188.4|7196.5|7193.7|7197.5|7194.7|7190|7187.2|173
1628245130000|2021-08-06 10:18:50|7196.4|7193.6|7196.4|7193.6|7197.5|7194.7|7195.8|7193|315
1628245140000|2021-08-06 10:19:00|7196.5|7193.7|7191.5|7188.7|7197.5|7194.7|7191.5|7188.7|152
1628245150000|2021-08-06 10:19:10|7190.4|7187.6|7193|7190.2|7193.5|7190.7|7190.4|7187.6|62
1628245160000|2021-08-06 10:19:20|7193.2|7190.4|7192.2|7189.4|7193.2|7190.4|7191.5|7188.7|21
1628245170000|2021-08-06 10:19:30|7192|7189.2|7189.5|7186.7|7192.5|7189.7|7188.5|7185.7|69
1628245180000|2021-08-06 10:19:40|7190.2|7187.4|7186.5|7183.7|7190.2|7187.4|7186.5|7183.7|24
1628245190000|2021-08-06 10:19:50|7186.7|7183.9|7187.2|7184.4|7189.3|7186.5|7186.7|7183.9|365
1628245200000|2021-08-06 10:20:00|7187|7184.2|7181.4|7178.6|7187.5|7184.7|7181.2|7178.4|66
1628245210000|2021-08-06 10:20:10|7181.5|7178.7|7185.4|7182.6|7185.4|7182.6|7181|7178.2|17
1628245220000|2021-08-06 10:20:20|7185.5|7182.7|7184.5|7181.7|7185.5|7182.7|7184.5|7181.7|98
1628245230000|2021-08-06 10:20:30|7184.7|7181.9|7188.2|7185.4|7188.2|7185.4|7184.7|7181.9|5
1628245240000|2021-08-06 10:20:40|7187.5|7184.7|7188.7|7185.9|7189.3|7186.5|7187.5|7184.7|16
1628245250000|2021-08-06 10:20:50|7188.5|7185.7|7189.8|7187|7189.8|7187|7188.5|7185.7|11
1628245260000|2021-08-06 10:21:00|7189.9|7187.1|7191.4|7188.6|7191.4|7188.6|7188.5|7185.7|37
1628245270000|2021-08-06 10:21:10|7191|7188.2|7192|7189.2|7194.4|7191.6|7190.5|7187.7|85
1628245280000|2021-08-06 10:21:20|7191.5|7188.7|7196|7193.2|7196.4|7193.6|7191.5|7188.7|63
1628245290000|2021-08-06 10:21:30|7196.5|7193.7|7197|7194.2|7197.4|7194.6|7195.5|7192.7|55
1628245300000|2021-08-06 10:21:40|7197.4|7194.6|7197|7194.2|7197.9|7195.1|7197|7194.2|14
1628245310000|2021-08-06 10:21:50|7196.6|7193.8|7194.4|7191.6|7196.6|7193.8|7194.4|7191.6|28
1628245320000|2021-08-06 10:22:00|7195|7192.2|7194.5|7191.7|7195.4|7192.6|7194.5|7191.7|37
1628245330000|2021-08-06 10:22:10|7195|7192.2|7194.5|7191.7|7195.4|7192.6|7194.5|7191.7|10
1628245340000|2021-08-06 10:22:20|7193.2|7190.4|7191.5|7188.7|7193.5|7190.7|7191.5|7188.7|11
1628245350000|2021-08-06 10:22:30|7191.9|7189.1|7192.7|7189.9|7193|7190.2|7191.9|7189.1|36
1628245360000|2021-08-06 10:22:40|7193|7190.2|7193.2|7190.4|7193.2|7190.4|7192.7|7189.9|10
1628245370000|2021-08-06 10:22:50|7193.5|7190.7|7193.5|7190.7|7193.9|7191.1|7193.5|7190.7|1
1628245380000|2021-08-06 10:23:00|7193.4|7190.6|7192.7|7189.9|7193.5|7190.7|7192.7|7189.9|8
1628245390000|2021-08-06 10:23:10|7192.5|7189.7|7196.5|7193.7|7197.5|7194.7|7192.5|7189.7|9
1628245400000|2021-08-06 10:23:20|7197.5|7194.7|7196.9|7194.1|7197.5|7194.7|7196.5|7193.7|21
1628245410000|2021-08-06 10:23:30|7197|7194.2|7196.2|7193.4|7197|7194.2|7196.2|7193.4|3
1628245420000|2021-08-06 10:23:40|7196.5|7193.7|7197.5|7194.7|7197.5|7194.7|7196.2|7193.4|4
1628245430000|2021-08-06 10:23:50|7197.3|7194.5|7195|7192.2|7197.3|7194.5|7194.5|7191.7|11
1628245440000|2021-08-06 10:24:00|7194.7|7191.9|7194.5|7191.7|7195|7192.2|7194.5|7191.7|28
1628245450000|2021-08-06 10:24:10|7194.2|7191.4|7194.5|7191.7|7194.5|7191.7|7193.7|7190.9|4
1628245460000|2021-08-06 10:24:20|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7
1628245470000|2021-08-06 10:24:30|7194.5|7191.7|7194.7|7191.9|7194.7|7191.9|7194.2|7191.4|6
1628245480000|2021-08-06 10:24:40|7195.6|7192.8|7198.5|7195.7|7201.4|7198.6|7195.6|7192.8|146
1628245490000|2021-08-06 10:24:50|7198.8|7196|7200.5|7197.7|7201.3|7197.7|7198.7|7195.9|30
1628245500000|2021-08-06 10:25:00|7199.7|7196.9|7198.5|7195.7|7199.7|7196.9|7198.5|7195.7|4
1628245510000|2021-08-06 10:25:10|7198.7|7195.9|7200.4|7197.6|7200.4|7197.6|7197.7|7194.9|25
1628245520000|2021-08-06 10:25:20|7200.5|7197.7|7198.7|7195.9|7200.5|7197.7|7198.7|7195.9|14
1628245530000|2021-08-06 10:25:30|7198.5|7195.7|7199.4|7196.6|7199.4|7196.6|7198.5|7195.7|15
1628245540000|2021-08-06 10:25:40|7199|7196.2|7199.5|7196.7|7199.5|7196.7|7199|7196.2|5
1628245550000|2021-08-06 10:25:50|||||||||1
1628245560000|2021-08-06 10:26:00|7200.3|7197.5|7199.2|7196.4|7200.5|7197.7|7198.7|7195.9|14
1628245570000|2021-08-06 10:26:10|7198.8|7196|7199.2|7196.4|7199.2|7196.4|7198.5|7195.7|0
1628245580000|2021-08-06 10:26:20|7199.5|7196.7|7198.4|7195.6|7199.5|7196.7|7198.4|7195.6|5
1628245590000|2021-08-06 10:26:30|7198.5|7195.7|7198.5|7195.7|7199.5|7196.7|7198.5|7195.7|8
1628245600000|2021-08-06 10:26:40|7199.9|7197.1|7199.9|7197.1|7200.4|7197.6|7199.5|7196.7|33
1628245610000|2021-08-06 10:26:50|7200.5|7197.7|7200.4|7197.6|7200.5|7197.7|7200.4|7197.6|22
1628245620000|2021-08-06 10:27:00|7199.5|7196.7|7202.5|7199.7|7203.7|7200.9|7198.5|7195.7|99
1628245630000|2021-08-06 10:27:10|7201.5|7198.7|7205.5|7202.7|7205.5|7202.7|7201.5|7198.7|101
1628245640000|2021-08-06 10:27:20|7205.9|7203.1|7205.9|7203.1|7207.4|7204.6|7205.3|7202.5|113
1628245650000|2021-08-06 10:27:30|7205.5|7202.7|7204.9|7202.1|7207.9|7205.1|7204.4|7201.6|86
1628245660000|2021-08-06 10:27:40|7205.3|7202.5|7206.3|7203.5|7208.3|7205.5|7205.3|7202.5|35
1628245670000|2021-08-06 10:27:50|7206.4|7203.6|7207.4|7204.6|7208.3|7205.5|7206.4|7203.6|28
1628245680000|2021-08-06 10:28:00|7207.3|7204.5|7206.4|7203.6|7207.9|7205.1|7206.4|7203.6|44
1628245690000|2021-08-06 10:28:10|7205.3|7202.5|7204.9|7202.1|7205.3|7202.5|7202.9|7200.1|34
1628245700000|2021-08-06 10:28:20|7204.4|7201.6|7205.3|7202.5|7205.9|7203.1|7204.4|7201.6|16
1628245710000|2021-08-06 10:28:30|7203.8|7201|7205.3|7202.5|7206.3|7203.5|7203.8|7201|17
1628245720000|2021-08-06 10:28:40|7205.8|7203|7206.3|7203.5|7206.8|7204|7205.4|7202.6|7
1628245730000|2021-08-06 10:28:50|7206.9|7204.1|7205.9|7203.1|7207.3|7204.5|7205.3|7202.5|37
1628245740000|2021-08-06 10:29:00|7206.3|7203.5|7206.3|7203.5|7206.4|7203.6|7206.3|7203.5|4
1628245750000|2021-08-06 10:29:10|7205.9|7203.1|7205.4|7202.6|7206.4|7203.6|7205.4|7202.6|14
1628245760000|2021-08-06 10:29:20|7204.9|7202.1|7204.9|7202.1|7205.3|7202.5|7204.4|7201.6|5
1628245770000|2021-08-06 10:29:30|7204.5|7201.7|7204.4|7201.6|7205.3|7202.5|7204.4|7201.6|5
1628245780000|2021-08-06 10:29:40|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|12
1628245790000|2021-08-06 10:29:50|||||||||7
1628245800000|2021-08-06 10:30:00|7203.2|7200.4|7199.4|7196.6|7203.2|7200.4|7199.4|7196.6|65
1628245810000|2021-08-06 10:30:10|7199.9|7197.1|7200.3|7197.5|7201.3|7198.5|7198.4|7195.6|39
1628245820000|2021-08-06 10:30:20|7200.4|7197.6|7200.8|7198|7202.1|7199.3|7199.4|7196.6|170
1628245830000|2021-08-06 10:30:30|7200.5|7197.7|7199.3|7196.5|7200.9|7198.1|7198.9|7196.1|99
1628245850000|2021-08-06 10:30:50|7199.1|7196.3|7201.3|7198.5|7201.4|7198.6|7198.9|7196.1|68
1628245860000|2021-08-06 10:31:00|7200.9|7198.1|7201.5|7198.7|7202.3|7199.5|7200.8|7198|24
1628245870000|2021-08-06 10:31:10|7201.8|7199|7203.9|7201.1|7204.3|7201.5|7201.8|7199|15
1628245880000|2021-08-06 10:31:20|7204.3|7201.5|7204.8|7202|7205.3|7202.5|7204.3|7201.5|7
1628245890000|2021-08-06 10:31:30|7204.9|7202.1|7205.4|7202.6|7206.4|7203.6|7204.4|7201.6|4
1628245900000|2021-08-06 10:31:40|7204.9|7202.1|7205.4|7202.6|7205.4|7202.6|7204.9|7202.1|9
1628245910000|2021-08-06 10:31:50|7205.9|7203.1|7205.4|7202.6|7205.9|7203.1|7205.4|7202.6|8
1628245920000|2021-08-06 10:32:00|7204.4|7201.6|7202.5|7199.7|7204.4|7201.6|7202.5|7199.7|33
1628245930000|2021-08-06 10:32:10|7202.3|7199.5|7201.3|7198.5|7202.3|7199.5|7201.3|7198.5|4
1628245940000|2021-08-06 10:32:20|7202.3|7199.5|7200.9|7198.1|7202.4|7199.6|7200.9|7198.1|20
1628245950000|2021-08-06 10:32:30|7200.5|7197.7|7198.9|7196.1|7201.3|7198.5|7198.9|7196.1|11
1628245960000|2021-08-06 10:32:40|7198.4|7195.6|7198.8|7196|7198.9|7196.1|7196.5|7193.7|114
1628245970000|2021-08-06 10:32:50|7199.3|7196.5|7198.9|7196.1|7199.3|7196.5|7198.9|7196.1|2
1628245980000|2021-08-06 10:33:00|7199.3|7196.5|7203.4|7200.6|7204.3|7201.5|7199.3|7196.5|48
1628245990000|2021-08-06 10:33:10|7203.1|7200.3|7202.8|7200|7203.3|7200.5|7202.4|7199.6|14
1628246000000|2021-08-06 10:33:20|7202.4|7199.6|7204.3|7201.5|7205.6|7202.8|7202.4|7199.6|82
1628246010000|2021-08-06 10:33:30|7203.4|7200.6|7202.6|7199.8|7203.4|7200.6|7202.3|7199.5|13
1628246020000|2021-08-06 10:33:40|7202.3|7199.5|7203.3|7200.5|7203.3|7200.5|7202.3|7199.5|1
1628246030000|2021-08-06 10:33:50|7203.6|7200.8|7202.9|7200.1|7203.9|7201.1|7202.9|7200.1|4
1628246040000|2021-08-06 10:34:00|7202.8|7200|7201.5|7198.7|7202.8|7200|7201.5|7198.7|5
1628246050000|2021-08-06 10:34:10|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|0
1628246060000|2021-08-06 10:34:20|7201|7198.2|7199.3|7196.5|7201|7198.2|7199|7196.2|8
1628246070000|2021-08-06 10:34:30|7199.4|7196.6|7200.3|7197.5|7200.3|7197.5|7199.4|7196.6|4
1628246090000|2021-08-06 10:34:50|7199.4|7196.6|7199.3|7196.5|7199.4|7196.6|7198.9|7196.1|4
1628246100000|2021-08-06 10:35:00|7199.5|7196.7|7200.4|7197.6|7200.4|7197.6|7199.5|7196.7|44
1628246110000|2021-08-06 10:35:10|||||||||1
1628246120000|2021-08-06 10:35:20|7201.3|7198.5|7200.4|7197.6|7201.4|7198.6|7200.4|7197.6|14
1628246130000|2021-08-06 10:35:30|7199.7|7196.9|7198.3|7195.5|7199.7|7196.9|7198.3|7195.5|8
1628246140000|2021-08-06 10:35:40|7197.5|7194.7|7198.3|7195.5|7198.3|7195.5|7197.3|7194.5|19
1628246150000|2021-08-06 10:35:50|7197.9|7195.1|7196.9|7194.1|7197.9|7195.1|7196.9|7194.1|6
1628246160000|2021-08-06 10:36:00|7197.3|7194.5|7198.9|7196.1|7198.9|7196.1|7197.3|7194.5|9
1628246170000|2021-08-06 10:36:10|7199.3|7196.5|7198.3|7195.5|7199.3|7196.5|7197.4|7194.6|29
1628246180000|2021-08-06 10:36:20|7198.5|7195.7|7198.8|7196|7199.4|7196.6|7198.4|7195.6|4
1628246190000|2021-08-06 10:36:30|7198.4|7195.6|7198.9|7196.1|7199.4|7196.6|7198.4|7195.6|5
1628246200000|2021-08-06 10:36:40|7198.5|7195.7|7198.3|7195.5|7198.5|7195.7|7198.3|7195.5|2
1628246210000|2021-08-06 10:36:50|7198.1|7195.3|7198.8|7196|7198.8|7196|7197.4|7194.6|5
1628246220000|2021-08-06 10:37:00|7198.9|7196.1|7198.5|7195.7|7198.9|7196.1|7198.5|7195.7|0
1628246230000|2021-08-06 10:37:10|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|0
1628246240000|2021-08-06 10:37:20|7197.9|7195.1|7198.4|7195.6|7198.4|7195.6|7197.9|7195.1|4
1628246250000|2021-08-06 10:37:30|7199.3|7196.5|7197.4|7194.6|7199.3|7196.5|7197.4|7194.6|20
1628246270000|2021-08-06 10:37:50|7198.3|7195.5|7198.2|7195.4|7198.3|7195.5|7197.9|7195.1|1
1628246280000|2021-08-06 10:38:00|7197.9|7195.1|7197.9|7195.1|7198.2|7195.4|7197.4|7194.6|29
1628246290000|2021-08-06 10:38:10|7198.2|7195.4|7199.5|7196.7|7199.9|7197.1|7198.2|7195.4|4
1628246310000|2021-08-06 10:38:30|7199.2|7196.4|7201.2|7198.4|7201.4|7198.6|7199.2|7196.4|76
1628246320000|2021-08-06 10:38:40|7201.1|7198.3|7201.2|7198.4|7201.2|7198.4|7201.1|7198.3|24
1628246330000|2021-08-06 10:38:50|7201.4|7198.6|7200.9|7198.1|7202.5|7199.7|7199.9|7197.1|72
1628246340000|2021-08-06 10:39:00|7200.4|7197.6|7200.9|7198.1|7201.4|7198.6|7200.4|7197.6|9
1628246350000|2021-08-06 10:39:10|7200.5|7197.7|7200.2|7197.4|7200.5|7197.7|7199.2|7196.4|3
1628246360000|2021-08-06 10:39:20|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|6
1628246370000|2021-08-06 10:39:30|7200.2|7197.4|7199.4|7196.6|7200.2|7197.4|7199.4|7196.6|0
1628246380000|2021-08-06 10:39:40|7199.5|7196.7|7199.9|7197.1|7199.9|7197.1|7199.5|7196.7|1
1628246390000|2021-08-06 10:39:50|7199.5|7196.7|7198.9|7196.1|7199.9|7197.1|7198.9|7196.1|15
1628246400000|2021-08-06 10:40:00|7198.4|7195.6|7198.9|7196.1|7199.2|7196.4|7198.4|7195.6|8
1628246410000|2021-08-06 10:40:10|7199.4|7196.6|7200.4|7197.6|7200.4|7197.6|7199.4|7196.6|23
1628246420000|2021-08-06 10:40:20|7200.9|7198.1|7199.2|7196.4|7200.9|7198.1|7199.2|7196.4|40
1628246430000|2021-08-06 10:40:30|7197.9|7195.1|7198.2|7195.4|7198.9|7196.1|7197.9|7195.1|9
1628246440000|2021-08-06 10:40:40|7197.9|7195.1|7198.2|7195.4|7198.2|7195.4|7197.9|7195.1|3
1628246450000|2021-08-06 10:40:50|7196.4|7193.6|7196.2|7193.4|7196.4|7193.6|7195.5|7192.7|80
1628246460000|2021-08-06 10:41:00|7195.9|7193.1|7197.8|7195|7197.8|7195|7195.7|7192.9|15
1628246470000|2021-08-06 10:41:10|7198.2|7195.4|7197.2|7194.4|7198.2|7195.4|7197.2|7194.4|6
1628246480000|2021-08-06 10:41:20|7197.4|7194.6|7199.9|7197.1|7200.2|7197.4|7197.4|7194.6|7
1628246490000|2021-08-06 10:41:30|7199.5|7196.7|7199.4|7196.6|7199.9|7197.1|7199.4|7196.6|4
1628246510000|2021-08-06 10:41:50|7200.2|7197.4|7201.4|7198.6|7201.4|7198.6|7200.2|7197.4|16
1628246520000|2021-08-06 10:42:00|7200.4|7197.6|7202.2|7199.4|7202.2|7199.4|7200.4|7197.6|24
1628246530000|2021-08-06 10:42:10|7202|7199.2|7200.2|7197.4|7202|7199.2|7199.9|7197.1|5
1628246540000|2021-08-06 10:42:20|7200.4|7197.6|7200.4|7197.6|7200.7|7197.9|7200.4|7197.6|3
1628246550000|2021-08-06 10:42:30|7201.2|7198.4|7200.9|7198.1|7201.2|7198.4|7200.9|7198.1|6
1628246560000|2021-08-06 10:42:40|7200.4|7197.6|7201.7|7198.9|7202.2|7199.4|7200.2|7197.4|7
1628246570000|2021-08-06 10:42:50|7201.5|7198.7|7200.5|7197.7|7201.5|7198.7|7199.9|7197.1|2
1628246580000|2021-08-06 10:43:00|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|0
1628246590000|2021-08-06 10:43:10|7200.6|7197.8|7200.6|7197.8|7200.7|7197.9|7200.2|7197.4|1
1628246600000|2021-08-06 10:43:20|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|1
1628246610000|2021-08-06 10:43:30|7202.2|7199.4|7201.9|7199.1|7202.2|7199.4|7201.2|7198.4|27
1628246620000|2021-08-06 10:43:40|7201.2|7198.4|7200.9|7198.1|7201.2|7198.4|7200.9|7198.1|5
1628246630000|2021-08-06 10:43:50|7201.2|7198.4|7201.7|7198.9|7201.9|7199.1|7201.2|7198.4|8
1628246640000|2021-08-06 10:44:00|7202.2|7199.4|7203.4|7200.6|7204.1|7201.3|7202.2|7199.4|10
1628246650000|2021-08-06 10:44:10|7203.2|7200.4|7202.9|7200.1|7203.2|7200.4|7202.9|7200.1|1
1628246660000|2021-08-06 10:44:20|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|0
1628246680000|2021-08-06 10:44:40|7202.1|7199.3|7201.7|7198.9|7202.1|7199.3|7201.7|7198.9|1
1628246690000|2021-08-06 10:44:50|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|51
1628246700000|2021-08-06 10:45:00|7201.7|7198.9|7201.4|7198.6|7201.7|7198.9|7201.4|7198.6|36
1628246710000|2021-08-06 10:45:10|7201|7198.2|7202.1|7199.3|7203.2|7200.4|7199.9|7197.1|607
1628246720000|2021-08-06 10:45:20|7201.2|7198.4|7201.1|7198.3|7201.6|7198.8|7199.6|7196.8|84
1628246730000|2021-08-06 10:45:30|7200.7|7197.9|7201.1|7198.3|7201.1|7198.3|7200.7|7197.9|10
1628246740000|2021-08-06 10:45:40|7201.2|7198.4|7202|7199.2|7202|7199.2|7201.2|7198.4|54
1628246750000|2021-08-06 10:45:50|7202.1|7199.3|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|31
1628246760000|2021-08-06 10:46:00|7203.1|7200.3|7202.7|7199.9|7203.1|7200.3|7202.7|7199.9|2
1628246770000|2021-08-06 10:46:10|7202.6|7199.8|7201.6|7198.8|7203|7200.2|7201.6|7198.8|89
1628246780000|2021-08-06 10:46:20|7201.2|7198.4|7201.6|7198.8|7201.6|7198.8|7201.2|7198.4|1
1628246790000|2021-08-06 10:46:30|7202|7199.2|7201.6|7198.8|7202.1|7199.3|7201.6|7198.8|2
1628246800000|2021-08-06 10:46:40|7201.1|7198.3|7202.1|7199.3|7202.1|7199.3|7201.1|7198.3|111
1628246810000|2021-08-06 10:46:50|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|1
1628246820000|2021-08-06 10:47:00|7202.1|7199.3|7201.6|7198.8|7202.1|7199.3|7201.6|7198.8|0
1628246830000|2021-08-06 10:47:10|7202|7199.2|7201.6|7198.8|7202.1|7199.3|7201.2|7198.4|1
1628246840000|2021-08-06 10:47:20|7201.1|7198.3|7199.7|7196.9|7201.1|7198.3|7199.7|7196.9|12
1628246850000|2021-08-06 10:47:30|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|0
1628246860000|2021-08-06 10:47:40|7199.7|7196.9|7200.7|7197.9|7200.7|7197.9|7199.6|7196.8|1
1628246870000|2021-08-06 10:47:50|7200.9|7198.1|7201.6|7198.8|7201.6|7198.8|7200.9|7198.1|6
1628246880000|2021-08-06 10:48:00|7202|7199.2|7203.1|7200.3|7203.1|7200.3|7202|7199.2|8
1628246890000|2021-08-06 10:48:10|7203.2|7200.4|7202.7|7199.9|7203.2|7200.4|7202.7|7199.9|3
1628246900000|2021-08-06 10:48:20|7202.2|7199.4|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|1
1628246910000|2021-08-06 10:48:30|7202.7|7199.9|7204|7201.2|7204|7201.2|7202.7|7199.9|15
1628246920000|2021-08-06 10:48:40|7203.6|7200.8|7203.2|7200.4|7203.6|7200.8|7202.7|7199.9|8
1628246930000|2021-08-06 10:48:50|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|10
1628246940000|2021-08-06 10:49:00|7203.2|7200.4|7203.2|7200.4|7204.2|7201.4|7203.2|7200.4|64
1628246950000|2021-08-06 10:49:10|7203.6|7200.8|7203.2|7200.4|7203.6|7200.8|7203.2|7200.4|1
1628246960000|2021-08-06 10:49:20|7203.1|7200.3|7201.6|7198.8|7203.2|7200.4|7201.6|7198.8|18
1628246970000|2021-08-06 10:49:30|7201.7|7198.9|7201.9|7199.1|7202.2|7199.4|7201.7|7198.9|0
1628246980000|2021-08-06 10:49:40|7202.2|7199.4|7202.4|7199.6|7202.6|7199.8|7202.2|7199.4|6
1628246990000|2021-08-06 10:49:50|7202.2|7199.4|7202.7|7199.9|7202.7|7199.9|7202.2|7199.4|2
1628247000000|2021-08-06 10:50:00|7202.6|7199.8|7203.2|7200.4|7203.2|7200.4|7202.6|7199.8|1
1628247020000|2021-08-06 10:50:20|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7202.2|7199.4|6
1628247030000|2021-08-06 10:50:30|7203.2|7200.4|7203.2|7200.4|7204.1|7201.3|7203.2|7200.4|20
1628247040000|2021-08-06 10:50:40|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|0
1628247050000|2021-08-06 10:50:50|7203|7200.2|7202.2|7199.4|7203|7200.2|7202.2|7199.4|5
1628247060000|2021-08-06 10:51:00|7203.1|7200.3|7205.1|7202.3|7205.1|7202.3|7203.1|7200.3|23
1628247070000|2021-08-06 10:51:10|7204.6|7201.8|7204.2|7201.4|7204.6|7201.8|7204.2|7201.4|3
1628247080000|2021-08-06 10:51:20|7204.1|7201.3|7203.2|7200.4|7204.1|7201.3|7203.2|7200.4|8
1628247090000|2021-08-06 10:51:30|7202.6|7199.8|7199.2|7196.4|7203.2|7200.4|7199.2|7196.4|25
1628247100000|2021-08-06 10:51:40|7199.1|7196.3|7200.6|7197.8|7201.1|7198.3|7198.2|7195.4|43
1628247110000|2021-08-06 10:51:50|7201.2|7198.4|7200.2|7197.4|7201.2|7198.4|7200.2|7197.4|21
1628247120000|2021-08-06 10:52:00|7199.9|7197.1|7200.2|7197.4|7200.2|7197.4|7199.9|7197.1|0
1628247130000|2021-08-06 10:52:10|7200.7|7197.9|7201.1|7198.3|7201.1|7198.3|7200.7|7197.9|5
1628247140000|2021-08-06 10:52:20|7201.2|7198.4|7204.1|7201.3|7204.1|7201.3|7201.2|7198.4|13
1628247150000|2021-08-06 10:52:30|7204.4|7201.6|7204.2|7201.4|7205.1|7202.3|7204.2|7201.4|5
1628247170000|2021-08-06 10:52:50|7205.2|7202.4|7207.1|7204.3|7208.1|7205.3|7204.6|7201.8|62
1628247180000|2021-08-06 10:53:00|7205.6|7202.8|7205.2|7202.4|7206.2|7203.4|7205.2|7202.4|36
1628247190000|2021-08-06 10:53:10|7203.9|7201.1|7204.7|7201.9|7204.7|7201.9|7202.9|7200.1|70
1628247200000|2021-08-06 10:53:20|7204.9|7202.1|7209.1|7206.3|7209.1|7206.3|7204.9|7202.1|189
1628247210000|2021-08-06 10:53:30|7208.6|7205.8|7207.7|7204.9|7209.1|7206.3|7207.2|7204.4|79
1628247220000|2021-08-06 10:53:40|7207.9|7205.1|7209.1|7206.3|7209.7|7206.9|7207.2|7204.4|33
1628247230000|2021-08-06 10:53:50|7208.6|7205.8|7210.6|7207.8|7211.1|7208.3|7208.6|7205.8|87
1628247240000|2021-08-06 10:54:00|7210.2|7207.4|7210.7|7207.9|7212.1|7209.3|7209.2|7206.4|193
1628247250000|2021-08-06 10:54:10|7210.6|7207.8|7211.2|7208.4|7211.6|7208.8|7210.2|7207.4|35
1628247260000|2021-08-06 10:54:20|7211.1|7208.3|7210.1|7207.3|7211.1|7208.3|7210.1|7207.3|5
1628247270000|2021-08-06 10:54:30|7210.2|7207.4|7210.1|7207.3|7210.2|7207.4|7210.1|7207.3|18
1628247280000|2021-08-06 10:54:40|7210.2|7207.4|7208.2|7205.4|7210.2|7207.4|7208.2|7205.4|34
1628247290000|2021-08-06 10:54:50|7208.6|7205.8|7208.2|7205.4|7208.6|7205.8|7208.2|7205.4|2
1628247300000|2021-08-06 10:55:00|7208.1|7205.3|7205.2|7202.4|7208.1|7205.3|7205.2|7202.4|33
1628247310000|2021-08-06 10:55:10|7204.4|7201.6|7205.2|7202.4|7206.1|7203.3|7204.2|7201.4|24
1628247320000|2021-08-06 10:55:20|7205.7|7202.9|7205.2|7202.4|7205.7|7202.9|7205.2|7202.4|4
1628247330000|2021-08-06 10:55:30|7205.6|7202.8|7206.1|7203.3|7206.1|7203.3|7205.6|7202.8|41
1628247340000|2021-08-06 10:55:40|7206.2|7203.4|7205.2|7202.4|7206.2|7203.4|7205.2|7202.4|10
1628247350000|2021-08-06 10:55:50|7205.1|7202.3|7203.9|7201.1|7205.1|7202.3|7203.7|7200.9|3
1628247360000|2021-08-06 10:56:00|7203.7|7200.9|7204.2|7201.4|7205.1|7202.3|7203.7|7200.9|4
1628247370000|2021-08-06 10:56:10|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7203.1|7200.3|6
1628247380000|2021-08-06 10:56:20|7202.2|7199.4|7202.6|7199.8|7203.1|7200.3|7201.2|7198.4|27
1628247390000|2021-08-06 10:56:30|7202.7|7199.9|7202.6|7199.8|7202.7|7199.9|7202.2|7199.4|0
1628247400000|2021-08-06 10:56:40|7203.2|7200.4|7203.2|7200.4|7204.1|7201.3|7203.2|7200.4|3
1628247420000|2021-08-06 10:57:00|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|1
1628247430000|2021-08-06 10:57:10|7203.4|7200.6|7204.6|7201.8|7204.6|7201.8|7203.4|7200.6|6
1628247440000|2021-08-06 10:57:20|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|2
1628247450000|2021-08-06 10:57:30|7204.1|7201.3|7204.2|7201.4|7204.2|7201.4|7204.1|7201.3|1
1628247460000|2021-08-06 10:57:40|7204.1|7201.3|7204.2|7201.4|7204.6|7201.8|7203.1|7200.3|8
1628247470000|2021-08-06 10:57:50|7204.1|7201.3|7203.6|7200.8|7204.1|7201.3|7203.6|7200.8|3
1628247480000|2021-08-06 10:58:00|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|1
1628247490000|2021-08-06 10:58:10|7204.1|7201.3|7204.6|7201.8|7205.1|7202.3|7204.1|7201.3|5
1628247500000|2021-08-06 10:58:20|||||||||1
1628247510000|2021-08-06 10:58:30|7204.2|7201.4|7204.2|7201.4|7204.6|7201.8|7204.2|7201.4|2
1628247520000|2021-08-06 10:58:40|7204.1|7201.3|7203.2|7200.4|7204.1|7201.3|7203.2|7200.4|2
1628247530000|2021-08-06 10:58:50|7203.1|7200.3|7203.2|7200.4|7203.2|7200.4|7202.2|7199.4|3
1628247540000|2021-08-06 10:59:00|||||||||18
1628247550000|2021-08-06 10:59:10|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|2
1628247560000|2021-08-06 10:59:20|7203|7200.2|7202.2|7199.4|7203|7200.2|7202.2|7199.4|12
1628247570000|2021-08-06 10:59:30|7202.7|7199.9|7203|7200.2|7203.1|7200.3|7202.6|7199.8|8
1628247580000|2021-08-06 10:59:40|7203.1|7200.3|7203|7200.2|7203.1|7200.3|7202.2|7199.4|5
1628247590000|2021-08-06 10:59:50|7203.2|7200.4|7203.1|7200.3|7203.2|7200.4|7203.1|7200.3|6
1628247600000|2021-08-06 11:00:00|7203.2|7200.4|7202.2|7199.4|7203.2|7200.4|7201.2|7198.4|11
1628247610000|2021-08-06 11:00:10|7203|7200.2|7204.1|7201.3|7204.1|7201.3|7203|7200.2|12
1628247620000|2021-08-06 11:00:20|7205|7202.2|7206.6|7203.8|7206.6|7203.8|7205|7202.2|6
1628247640000|2021-08-06 11:00:40|7207.1|7204.3|7207.6|7204.8|7207.6|7204.8|7207.1|7204.3|18
1628247650000|2021-08-06 11:00:50|7207.7|7204.9|7206.2|7203.4|7207.7|7204.9|7206.1|7203.3|17
1628247660000|2021-08-06 11:01:00|7207.2|7204.4|7207.2|7204.4|7207.6|7204.8|7207.2|7204.4|2
1628247670000|2021-08-06 11:01:10|7207.6|7204.8|7208.2|7205.4|7208.2|7205.4|7207.6|7204.8|3
1628247680000|2021-08-06 11:01:20|||||||||1
1628247690000|2021-08-06 11:01:30|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7207.6|7204.8|4
1628247700000|2021-08-06 11:01:40|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|9
1628247710000|2021-08-06 11:01:50|7207.2|7204.4|7208.1|7205.3|7208.1|7205.3|7207.2|7204.4|2
1628247720000|2021-08-06 11:02:00|7208.2|7205.4|7206.7|7203.9|7208.2|7205.4|7206.7|7203.9|3
1628247730000|2021-08-06 11:02:10|7206.2|7203.4|7208.2|7205.4|7208.2|7205.4|7206.2|7203.4|1
1628247740000|2021-08-06 11:02:20|7208.1|7205.3|7207.6|7204.8|7208.1|7205.3|7207.6|7204.8|2
1628247750000|2021-08-06 11:02:30|||||||||1
1628247760000|2021-08-06 11:02:40|7207.2|7204.4|7207.6|7204.8|7207.6|7204.8|7207.2|7204.4|1
1628247770000|2021-08-06 11:02:50|7207.7|7204.9|7210|7207.2|7210|7207.2|7207.7|7204.9|4
1628247780000|2021-08-06 11:03:00|7210.1|7207.3|7210.1|7207.3|7210.1|7207.3|7210.1|7207.3|0
1628247790000|2021-08-06 11:03:10|7209.7|7206.9|7209|7206.2|7210.1|7207.3|7208.7|7205.9|13
1628247800000|2021-08-06 11:03:20|7209.1|7206.3|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|2
1628247810000|2021-08-06 11:03:30|7208.2|7205.4|7208.2|7205.4|7208.6|7205.8|7208.2|7205.4|10
1628247820000|2021-08-06 11:03:40|||||||||2
1628247830000|2021-08-06 11:03:50|7208.6|7205.8|7208.2|7205.4|7208.6|7205.8|7208.2|7205.4|4
1628247840000|2021-08-06 11:04:00|7208.6|7205.8|7207.7|7204.9|7209.1|7206.3|7206.7|7203.9|20
1628247850000|2021-08-06 11:04:10|7207.9|7205.1|7206.1|7203.3|7208.2|7205.4|7206.1|7203.3|18
1628247860000|2021-08-06 11:04:20|7205.9|7203.1|7206.9|7204.1|7207.2|7204.4|7205.9|7203.1|3
1628247880000|2021-08-06 11:04:40|7207.2|7204.4|7205.9|7203.1|7207.2|7204.4|7205.9|7203.1|0
1628247890000|2021-08-06 11:04:50|7205.5|7202.7|7205.2|7202.4|7205.5|7202.7|7205.2|7202.4|0
1628247900000|2021-08-06 11:05:00|7204.9|7202.1|7204.2|7201.4|7204.9|7202.1|7203.4|7200.6|22
1628247910000|2021-08-06 11:05:10|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7
1628247920000|2021-08-06 11:05:20|7204.2|7201.4|7202.4|7199.6|7204.2|7201.4|7202.4|7199.6|2
1628247930000|2021-08-06 11:05:30|7202.2|7199.4|7203.4|7200.6|7203.9|7201.1|7202.2|7199.4|4
1628247940000|2021-08-06 11:05:40|7203.9|7201.1|7204.2|7201.4|7204.2|7201.4|7203.4|7200.6|1
1628247950000|2021-08-06 11:05:50|7204.9|7202.1|7205.2|7202.4|7205.2|7202.4|7204.9|7202.1|25
1628247980000|2021-08-06 11:06:20|7203.6|7200.8|7205.2|7202.4|7205.2|7202.4|7203.6|7200.8|43
1628248000000|2021-08-06 11:06:40|||||||||3
1628248010000|2021-08-06 11:06:50|7204.9|7202.1|7202.9|7200.1|7204.9|7202.1|7202.9|7200.1|10
1628248020000|2021-08-06 11:07:00|7203.2|7200.4|7202.9|7200.1|7204.2|7201.4|7202.9|7200.1|6
1628248030000|2021-08-06 11:07:10|7203.2|7200.4|7204.9|7202.1|7204.9|7202.1|7203.2|7200.4|13
1628248050000|2021-08-06 11:07:30|7204.8|7202|7204.3|7201.5|7204.8|7202|7204.2|7201.4|4
1628248060000|2021-08-06 11:07:40|7203.8|7201|7204.3|7201.5|7204.3|7201.5|7203.8|7201|11
1628248070000|2021-08-06 11:07:50|7203.8|7201|7203.3|7200.5|7203.8|7201|7203.3|7200.5|0
1628248080000|2021-08-06 11:08:00|7203.5|7200.7|7205.2|7202.4|7205.2|7202.4|7203.5|7200.7|9
1628248090000|2021-08-06 11:08:10|7205.7|7202.9|7207.2|7204.4|7207.3|7204.5|7205.7|7202.9|59
1628248110000|2021-08-06 11:08:30|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|17
1628248120000|2021-08-06 11:08:40|7206.6|7203.8|7206.8|7204|7206.8|7204|7206.6|7203.8|0
1628248130000|2021-08-06 11:08:50|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7206.7|7203.9|39
1628248140000|2021-08-06 11:09:00|7208.2|7205.4|7212.1|7209.3|7212.8|7210|7208.2|7205.4|40
1628248150000|2021-08-06 11:09:10|7212.2|7209.4|7213.1|7210.3|7213.6|7210.8|7212.2|7209.4|21
1628248160000|2021-08-06 11:09:20|7212.6|7209.8|7212.2|7209.4|7212.6|7209.8|7211.2|7208.4|31
1628248170000|2021-08-06 11:09:30|7211.6|7208.8|7210.2|7207.4|7211.6|7208.8|7210.1|7207.3|39
1628248190000|2021-08-06 11:09:50|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|6
1628248200000|2021-08-06 11:10:00|7209.2|7206.4|7207.2|7204.4|7209.2|7206.4|7207.2|7204.4|9
1628248210000|2021-08-06 11:10:10|7208.6|7205.8|7208.7|7205.9|7208.7|7205.9|7208.6|7205.8|21
1628248220000|2021-08-06 11:10:20|7208.2|7205.4|7207.7|7204.9|7208.2|7205.4|7207.7|7204.9|0
1628248230000|2021-08-06 11:10:30|7207.3|7204.5|7212.1|7209.3|7212.1|7209.3|7207.2|7204.4|292
1628248240000|2021-08-06 11:10:40|7211.9|7209.1|7210.9|7208.1|7211.9|7209.1|7210.9|7208.1|40
1628248250000|2021-08-06 11:10:50|7211.7|7208.9|7210.1|7207.3|7211.7|7208.9|7210.1|7207.3|36
1628248260000|2021-08-06 11:11:00|7209.9|7207.1|7212.4|7209.6|7213.1|7210.3|7209.9|7207.1|34
1628248270000|2021-08-06 11:11:10|7212.1|7209.3|7212.6|7209.8|7212.6|7209.8|7212.1|7209.3|0
1628248280000|2021-08-06 11:11:20|7212.2|7209.4|7213.1|7210.3|7213.4|7210.6|7210.9|7208.1|12
1628248290000|2021-08-06 11:11:30|7212.9|7210.1|7211.3|7208.5|7212.9|7210.1|7211.2|7208.4|11
1628248300000|2021-08-06 11:11:40|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|3
1628248310000|2021-08-06 11:11:50|7211.7|7208.9|7214.4|7211.6|7214.9|7212.1|7211.7|7208.9|29
1628248320000|2021-08-06 11:12:00|7213.9|7211.1|7216.8|7214|7216.8|7214|7213.9|7211.1|32
1628248330000|2021-08-06 11:12:10|7216.4|7213.6|7216.8|7214|7216.9|7214.1|7215.9|7213.1|5
1628248340000|2021-08-06 11:12:20|7216.7|7213.9|7215.9|7213.1|7216.9|7214.1|7215.9|7213.1|19
1628248350000|2021-08-06 11:12:30|7215.8|7213|7216.8|7214|7216.9|7214.1|7215.8|7213|17
1628248360000|2021-08-06 11:12:40|7216.7|7213.9|7215.9|7213.1|7216.7|7213.9|7215.9|7213.1|10
1628248380000|2021-08-06 11:13:00|7216.1|7213.3|7215.1|7212.3|7216.9|7214.1|7215.1|7212.3|70
1628248390000|2021-08-06 11:13:10|7215.8|7213|7214.9|7212.1|7215.8|7213|7214.9|7212.1|3
1628248400000|2021-08-06 11:13:20|7214.8|7212|7212.9|7210.1|7214.8|7212|7212.9|7210.1|14
1628248410000|2021-08-06 11:13:30|7212.8|7210|7212.8|7210|7212.9|7210.1|7212.4|7209.6|4
1628248420000|2021-08-06 11:13:40|7212.3|7209.5|7209.9|7207.1|7212.3|7209.5|7209.9|7207.1|48
1628248430000|2021-08-06 11:13:50|7210.3|7207.5|7210.1|7207.3|7210.9|7208.1|7209.9|7207.1|5
1628248440000|2021-08-06 11:14:00|7209.9|7207.1|7213.8|7211|7213.8|7211|7209.9|7207.1|35
1628248450000|2021-08-06 11:14:10|7213.9|7211.1|7213.3|7210.5|7213.9|7211.1|7213.3|7210.5|16
1628248460000|2021-08-06 11:14:20|7213.9|7211.1|7214.8|7212|7214.8|7212|7213.9|7211.1|3
1628248470000|2021-08-06 11:14:30|7214.9|7212.1|7216.3|7213.5|7216.8|7214|7214.9|7212.1|11
1628248480000|2021-08-06 11:14:40|7216.8|7214|7213.6|7210.8|7217.1|7214.3|7213.6|7210.8|58
1628248490000|2021-08-06 11:14:50|7212.2|7209.4|7213.7|7210.9|7213.7|7210.9|7212.2|7209.4|58
1628248500000|2021-08-06 11:15:00|7213.6|7210.8|7213.2|7210.4|7213.8|7211|7213.2|7210.4|21
1628248510000|2021-08-06 11:15:10|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|8
1628248520000|2021-08-06 11:15:20|7213.2|7210.4|7210.7|7207.9|7213.2|7210.4|7210.7|7207.9|76
1628248530000|2021-08-06 11:15:30|7210.8|7208|7212.6|7209.8|7213.2|7210.4|7210.8|7208|21
1628248540000|2021-08-06 11:15:40|7213.1|7210.3|7213.2|7210.4|7213.2|7210.4|7213.1|7210.3|4
1628248550000|2021-08-06 11:15:50|7213.1|7210.3|7211.7|7208.9|7213.1|7210.3|7211.7|7208.9|3
1628248560000|2021-08-06 11:16:00|7212.1|7209.3|7213.2|7210.4|7213.6|7210.8|7212.1|7209.3|4
1628248570000|2021-08-06 11:16:10|7213.6|7210.8|7213.2|7210.4|7213.6|7210.8|7213.2|7210.4|8
1628248580000|2021-08-06 11:16:20|7216.1|7213.3|7215.6|7212.8|7216.1|7213.3|7215.1|7212.3|28
1628248590000|2021-08-06 11:16:30|7215.9|7213.1|7215.6|7212.8|7217.1|7214.3|7215.2|7212.4|27
1628248600000|2021-08-06 11:16:40|7215.7|7212.9|7216.6|7213.8|7216.6|7213.8|7215.7|7212.9|7
1628248610000|2021-08-06 11:16:50|7216.2|7213.4|7220.8|7218|7220.9|7218.1|7216.2|7213.4|149
1628248620000|2021-08-06 11:17:00|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|0
1628248630000|2021-08-06 11:17:10|7221.7|7218.9|7222.8|7220|7223.3|7220.5|7221.7|7218.9|209
1628248640000|2021-08-06 11:17:20|7222.9|7220.1|7220.9|7218.1|7222.9|7220.1|7220.9|7218.1|55
1628248650000|2021-08-06 11:17:30|7221.1|7218.3|7221.1|7218.3|7221.4|7218.6|7220.9|7218.1|11
1628248670000|2021-08-06 11:17:50|7220.9|7218.1|7217.6|7214.8|7220.9|7218.1|7217.1|7214.3|64
1628248680000|2021-08-06 11:18:00|7217.9|7215.1|7217.1|7214.3|7218.9|7216.1|7217.1|7214.3|14
1628248690000|2021-08-06 11:18:10|7217.4|7214.6|7220.4|7217.6|7221.8|7219|7217.4|7214.6|43
1628248700000|2021-08-06 11:18:20|7220.9|7218.1|7220.4|7217.6|7220.9|7218.1|7219.6|7216.8|40
1628248710000|2021-08-06 11:18:30|7220.6|7217.8|7220.9|7218.1|7220.9|7218.1|7220.6|7217.8|12
1628248720000|2021-08-06 11:18:40|7220.8|7218|7221.8|7219|7221.8|7219|7219.9|7217.1|16
1628248730000|2021-08-06 11:18:50|7222.3|7219.5|7222.9|7220.1|7223.9|7221.1|7221.9|7219.1|31
1628248740000|2021-08-06 11:19:00|7222.2|7219.4|7221.3|7218.5|7222.9|7220.1|7220.9|7218.1|46
1628248750000|2021-08-06 11:19:10|7221.6|7218.8|7222.9|7220.1|7222.9|7220.1|7221.6|7218.8|6
1628248760000|2021-08-06 11:19:20|7223.1|7220.3|7223.4|7220.6|7223.8|7221|7222.9|7220.1|4
1628248770000|2021-08-06 11:19:30|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7222.9|7220.1|6
1628248780000|2021-08-06 11:19:40|7223.8|7221|7222.8|7220|7224.8|7222|7222.1|7219.3|37
1628248790000|2021-08-06 11:19:50|7222.9|7220.1|7223.8|7221|7223.9|7221.1|7222.9|7220.1|7
1628248800000|2021-08-06 11:20:00|7223.9|7221.1|7222.9|7220.1|7225.3|7222.5|7222.9|7220.1|46
1628248810000|2021-08-06 11:20:10|7223.3|7220.5|7222.4|7219.6|7223.3|7220.5|7222.4|7219.6|15
1628248820000|2021-08-06 11:20:20|7223.8|7221|7224.8|7222|7224.8|7222|7223.8|7221|62
1628248830000|2021-08-06 11:20:30|7224.9|7222.1|7225.8|7223|7225.8|7223|7224.8|7222|80
1628248840000|2021-08-06 11:20:40|7226.5|7223.7|7225.6|7222.8|7226.8|7224|7224.9|7222.1|57
1628248850000|2021-08-06 11:20:50|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|4
1628248860000|2021-08-06 11:21:00|7225.8|7223|7225.9|7223.1|7227.9|7225.1|7225.3|7222.5|288
1628248870000|2021-08-06 11:21:10|7225.8|7223|7224.9|7222.1|7225.9|7223.1|7224.9|7222.1|39
1628248880000|2021-08-06 11:21:20|7224.8|7222|7221.9|7219.1|7224.8|7222|7221.6|7218.8|29
1628248890000|2021-08-06 11:21:30|7222.9|7220.1|7221.6|7218.8|7222.9|7220.1|7221.1|7218.3|75
1628248900000|2021-08-06 11:21:40|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|7220.6|7217.8|33
1628248910000|2021-08-06 11:21:50|7220.9|7218.1|7219.9|7217.1|7220.9|7218.1|7219.2|7216.4|7
1628248920000|2021-08-06 11:22:00|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|2
1628248930000|2021-08-06 11:22:10|7219.1|7216.3|7218.8|7216|7219.1|7216.3|7218.1|7215.3|48
1628248940000|2021-08-06 11:22:20|7218.9|7216.1|7220.1|7217.3|7220.6|7217.8|7218.9|7216.1|12
1628248950000|2021-08-06 11:22:30|7219.9|7217.1|7219.9|7217.1|7220.6|7217.8|7219.9|7217.1|10
1628248960000|2021-08-06 11:22:40|7220.4|7217.6|7219.1|7216.3|7220.6|7217.8|7219.1|7216.3|8
1628248970000|2021-08-06 11:22:50|7218.9|7216.1|7218.9|7216.1|7219.9|7217.1|7218.9|7216.1|4
1628248980000|2021-08-06 11:23:00|7219.1|7216.3|7219.9|7217.1|7219.9|7217.1|7219.1|7216.3|2
1628248990000|2021-08-06 11:23:10|7220.1|7217.3|7220.9|7218.1|7220.9|7218.1|7220.1|7217.3|1
1628249000000|2021-08-06 11:23:20|7220.7|7217.9|7220.6|7217.8|7221.4|7218.6|7219.9|7217.1|6
1628249010000|2021-08-06 11:23:30|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|2
1628249020000|2021-08-06 11:23:40|7221.4|7218.6|7220.9|7218.1|7222.8|7220|7220.9|7218.1|12
1628249030000|2021-08-06 11:23:50|7221.4|7218.6|7219.9|7217.1|7221.4|7218.6|7219.6|7216.8|20
1628249040000|2021-08-06 11:24:00|7220.1|7217.3|7220.6|7217.8|7220.9|7218.1|7220.1|7217.3|11
1628249050000|2021-08-06 11:24:10|7220.9|7218.1|7220.6|7217.8|7220.9|7218.1|7220.6|7217.8|0
1628249060000|2021-08-06 11:24:20|7220.1|7217.3|7222.9|7220.1|7223.3|7220.5|7220.1|7217.3|52
1628249070000|2021-08-06 11:24:30|7223.1|7220.3|7222.9|7220.1|7223.8|7221|7222.6|7219.8|9
1628249080000|2021-08-06 11:24:40|7223.1|7220.3|7222.1|7219.3|7223.1|7220.3|7222.1|7219.3|7
1628249090000|2021-08-06 11:24:50|7222.4|7219.6|7222.7|7219.9|7222.7|7219.9|7222.1|7219.3|20
1628249100000|2021-08-06 11:25:00|7222.6|7219.8|7225.6|7222.8|7225.9|7223.1|7222.6|7219.8|120
1628249110000|2021-08-06 11:25:10|7225.2|7222.4|7225.6|7222.8|7225.6|7222.8|7224.6|7221.8|4
1628249120000|2021-08-06 11:25:20|7225.4|7222.6|7224.9|7222.1|7225.9|7223.1|7224.6|7221.8|25
1628249130000|2021-08-06 11:25:30|7225.4|7222.6|7224.1|7221.3|7225.9|7223.1|7223.1|7220.3|32
1628249140000|2021-08-06 11:25:40|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|21
1628249150000|2021-08-06 11:25:50|7222.9|7220.1|7221.1|7218.3|7222.9|7220.1|7221.1|7218.3|40
1628249160000|2021-08-06 11:26:00|7221.2|7218.4|7222.4|7219.6|7222.6|7219.8|7221.2|7218.4|13
1628249170000|2021-08-06 11:26:10|7222.9|7220.1|7221.9|7219.1|7222.9|7220.1|7221.9|7219.1|3
1628249180000|2021-08-06 11:26:20|7220.9|7218.1|7220.1|7217.3|7220.9|7218.1|7219.9|7217.1|12
1628249190000|2021-08-06 11:26:30|7219.1|7216.3|7219.9|7217.1|7221.9|7219.1|7219.1|7216.3|24
1628249200000|2021-08-06 11:26:40|7220.3|7217.5|7219.4|7216.6|7220.6|7217.8|7219.4|7216.6|97
1628249210000|2021-08-06 11:26:50|7219.9|7217.1|7219.6|7216.8|7220.6|7217.8|7219.6|7216.8|17
1628249220000|2021-08-06 11:27:00|7219.9|7217.1|7219.6|7216.8|7219.9|7217.1|7219.6|7216.8|1
1628249230000|2021-08-06 11:27:10|7219.9|7217.1|7220.6|7217.8|7220.9|7218.1|7219.9|7217.1|3
1628249240000|2021-08-06 11:27:20|7220.2|7217.4|7218.9|7216.1|7220.2|7217.4|7218.9|7216.1|2
1628249250000|2021-08-06 11:27:30|7218.6|7215.8|7217.6|7214.8|7218.9|7216.1|7217.6|7214.8|9
1628249260000|2021-08-06 11:27:40|7217.9|7215.1|7217.9|7215.1|7219.6|7216.8|7215.9|7213.1|82
1628249270000|2021-08-06 11:27:50|7218.1|7215.3|7214.6|7211.8|7218.1|7215.3|7214.6|7211.8|36
1628249280000|2021-08-06 11:28:00|7214.4|7211.6|7213.4|7210.6|7214.6|7211.8|7213.1|7210.3|12
1628249290000|2021-08-06 11:28:10|7212.9|7210.1|7213.1|7210.3|7214.3|7211.5|7212.9|7210.1|10
1628249300000|2021-08-06 11:28:20|7213.4|7210.6|7209.6|7206.8|7213.4|7210.6|7209.6|7206.8|21
1628249310000|2021-08-06 11:28:30|7209.9|7207.1|7210.6|7207.8|7210.9|7208.1|7209.9|7207.1|5
1628249320000|2021-08-06 11:28:40|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|1
1628249330000|2021-08-06 11:28:50|7211.1|7208.3|7209.6|7206.8|7211.9|7209.1|7209.6|7206.8|17
1628249340000|2021-08-06 11:29:00|7209.2|7206.4|7209.9|7207.1|7209.9|7207.1|7209.2|7206.4|2
1628249350000|2021-08-06 11:29:10|7210.1|7207.3|7210.1|7207.3|7210.6|7207.8|7209.9|7207.1|17
1628249360000|2021-08-06 11:29:20|7209.9|7207.1|7209.9|7207.1|7210.1|7207.3|7209.1|7206.3|49
1628249370000|2021-08-06 11:29:30|7210.1|7207.3|7209.6|7206.8|7210.9|7208.1|7209.6|7206.8|58
1628249380000|2021-08-06 11:29:40|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|1
1628249390000|2021-08-06 11:29:50|7210.2|7207.4|7211.9|7209.1|7211.9|7209.1|7210.2|7207.4|10
1628249400000|2021-08-06 11:30:00|7211.8|7209|7209.6|7206.8|7211.8|7209|7209.6|7206.8|11
1628249420000|2021-08-06 11:30:20|7209.7|7206.9|7209.9|7207.1|7209.9|7207.1|7209.6|7206.8|1
1628249430000|2021-08-06 11:30:30|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|31
1628249440000|2021-08-06 11:30:40|7208.9|7206.1|7207.9|7205.1|7208.9|7206.1|7207.9|7205.1|3
1628249450000|2021-08-06 11:30:50|7207.6|7204.8|7205.9|7203.1|7207.6|7204.8|7205.9|7203.1|17
1628249460000|2021-08-06 11:31:00|7205.2|7202.4|7205.9|7203.1|7205.9|7203.1|7204.9|7202.1|12
1628249480000|2021-08-06 11:31:20|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|32
1628249490000|2021-08-06 11:31:30|7205.1|7202.3|7205.9|7203.1|7206.9|7204.1|7205.1|7202.3|10
1628249500000|2021-08-06 11:31:40|7206.3|7203.5|7206.8|7204|7206.8|7204|7206.3|7203.5|1
1628249510000|2021-08-06 11:31:50|7206.6|7203.8|7206.9|7204.1|7206.9|7204.1|7206.4|7203.6|4
1628249520000|2021-08-06 11:32:00|7207.9|7205.1|7208.4|7205.6|7208.4|7205.6|7207.9|7205.1|19
1628249530000|2021-08-06 11:32:10|7208.3|7205.5|7208.9|7206.1|7208.9|7206.1|7207.9|7205.1|2
1628249540000|2021-08-06 11:32:20|7209.3|7206.5|7206.9|7204.1|7209.7|7206.9|7205.9|7203.1|97
1628249550000|2021-08-06 11:32:30|7206.3|7203.5|7205.9|7203.1|7206.3|7203.5|7205.9|7203.1|3
1628249560000|2021-08-06 11:32:40|7205.7|7202.9|7205.4|7202.6|7205.9|7203.1|7204.9|7202.1|20
1628249570000|2021-08-06 11:32:50|7205.9|7203.1|7205.4|7202.6|7206.6|7203.8|7205.4|7202.6|3
1628249580000|2021-08-06 11:33:00|7205.6|7202.8|7207.6|7204.8|7207.6|7204.8|7205.6|7202.8|30
1628249590000|2021-08-06 11:33:10|7205.9|7203.1|7206.9|7204.1|7206.9|7204.1|7205.9|7203.1|90
1628249600000|2021-08-06 11:33:20|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|0
1628249610000|2021-08-06 11:33:30|7206.9|7204.1|7207.8|7205|7207.8|7205|7206.9|7204.1|5
1628249620000|2021-08-06 11:33:40|7207.9|7205.1|7206.9|7204.1|7207.9|7205.1|7206.9|7204.1|2
1628249630000|2021-08-06 11:33:50|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|4
1628249640000|2021-08-06 11:34:00|7206.6|7203.8|7206.9|7204.1|7207.4|7204.6|7206.6|7203.8|1
1628249650000|2021-08-06 11:34:10|7207.1|7204.3|7207.4|7204.6|7207.4|7204.6|7206.9|7204.1|4
1628249660000|2021-08-06 11:34:20|7206.9|7204.1|7207.8|7205|7207.8|7205|7206.9|7204.1|5
1628249670000|2021-08-06 11:34:30|7208.3|7205.5|7208.4|7205.6|7208.4|7205.6|7208.3|7205.5|1
1628249680000|2021-08-06 11:34:40|7208.6|7205.8|7208.6|7205.8|7208.9|7206.1|7208.6|7205.8|0
1628249690000|2021-08-06 11:34:50|7208.9|7206.1|7209.4|7206.6|7209.7|7206.9|7208.8|7206|5
1628249700000|2021-08-06 11:35:00|7209.7|7206.9|7209.9|7207.1|7209.9|7207.1|7209.7|7206.9|10
1628249710000|2021-08-06 11:35:10|7209.8|7207|7208.9|7206.1|7209.9|7207.1|7208.9|7206.1|9
1628249720000|2021-08-06 11:35:20|7208.4|7205.6|7208.9|7206.1|7208.9|7206.1|7208.3|7205.5|10
1628249740000|2021-08-06 11:35:40|7209.1|7206.3|7212.7|7209.9|7212.7|7209.9|7209.1|7206.3|74
1628249750000|2021-08-06 11:35:50|7212.8|7210|7210.9|7208.1|7212.8|7210|7210.6|7207.8|447
1628249760000|2021-08-06 11:36:00|7211.1|7208.3|7211.6|7208.8|7211.6|7208.8|7211.1|7208.3|6
1628249770000|2021-08-06 11:36:10|7211.4|7208.6|7211.9|7209.1|7211.9|7209.1|7211.4|7208.6|1
1628249780000|2021-08-06 11:36:20|7211.8|7209|7210.9|7208.1|7211.8|7209|7210.9|7208.1|15
1628249790000|2021-08-06 11:36:30|7211.4|7208.6|7211.9|7209.1|7211.9|7209.1|7211.4|7208.6|3
1628249800000|2021-08-06 11:36:40|7212.6|7209.8|7213.1|7210.3|7213.1|7210.3|7212.6|7209.8|8
1628249810000|2021-08-06 11:36:50|7212.9|7210.1|7212.1|7209.3|7213.4|7210.6|7212.1|7209.3|30
1628249820000|2021-08-06 11:37:00|||||||||97
1628249830000|2021-08-06 11:37:10|||||||||3
1628249840000|2021-08-06 11:37:20|||||||||38
1628249850000|2021-08-06 11:37:30|||||||||9
1628249860000|2021-08-06 11:37:40|7212|7209.2|7212.9|7210.1|7214|7211.2|7212|7209.2|9
1628249880000|2021-08-06 11:38:00|7213.2|7210.4|7212.9|7210.1|7213.5|7210.7|7212.9|7210.1|2
1628249890000|2021-08-06 11:38:10|7212|7209.2|7212.4|7209.6|7212.4|7209.6|7211.5|7208.7|12
1628249900000|2021-08-06 11:38:20|7212.2|7209.4|7212.9|7210.1|7212.9|7210.1|7212|7209.2|3
1628249910000|2021-08-06 11:38:30|7212.5|7209.7|7212.9|7210.1|7212.9|7210.1|7212.5|7209.7|8
1628249920000|2021-08-06 11:38:40|7212.5|7209.7|7212.4|7209.6|7212.5|7209.7|7212|7209.2|5
1628249930000|2021-08-06 11:38:50|7212|7209.2|7212|7209.2|7212|7209.2|7212|7209.2|0
1628249940000|2021-08-06 11:39:00|7212.4|7209.6|7211.9|7209.1|7212.9|7210.1|7211.9|7209.1|12
1628249960000|2021-08-06 11:39:20|7211.5|7208.7|7209.8|7207|7211.8|7209|7209.8|7207|99
1628249970000|2021-08-06 11:39:30|7209.9|7207.1|7208.8|7206|7209.9|7207.1|7208.5|7205.7|53
1628249980000|2021-08-06 11:39:40|7208.9|7206.1|7208.8|7206|7208.9|7206.1|7208|7205.2|1
1628249990000|2021-08-06 11:39:50|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|4
1628250000000|2021-08-06 11:40:00|7208.8|7206|7209.5|7206.7|7210|7207.2|7208.8|7206|26
1628250010000|2021-08-06 11:40:10|7209.4|7206.6|7209.3|7206.5|7209.4|7206.6|7209.3|7206.5|6
1628250020000|2021-08-06 11:40:20|7209.4|7206.6|7208|7205.2|7209.4|7206.6|7208|7205.2|224
1628250030000|2021-08-06 11:40:30|7208.2|7205.4|7208|7205.2|7208.2|7205.4|7207.8|7205|22
1628250040000|2021-08-06 11:40:40|7208.5|7205.7|7208.9|7206.1|7208.9|7206.1|7208.2|7205.4|3
1628250050000|2021-08-06 11:40:50|7208.2|7205.4|7208.2|7205.4|7208.5|7205.7|7208.2|7205.4|5
1628250060000|2021-08-06 11:41:00|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|1
1628250070000|2021-08-06 11:41:10|7209|7206.2|7209|7206.2|7209|7206.2|7209|7206.2|0
1628250080000|2021-08-06 11:41:20|7209.9|7207.1|7209.7|7206.9|7209.9|7207.1|7209.7|7206.9|4
1628250090000|2021-08-06 11:41:30|7209.5|7206.7|7210|7207.2|7210|7207.2|7209.5|7206.7|0
1628250110000|2021-08-06 11:41:50|||||||||2
1628250120000|2021-08-06 11:42:00|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|1
1628250130000|2021-08-06 11:42:10|7210|7207.2|7207.5|7204.7|7210|7207.2|7207.2|7204.4|42
1628250140000|2021-08-06 11:42:20|7207.3|7204.5|7207|7204.2|7207.3|7204.5|7206.5|7203.7|16
1628250150000|2021-08-06 11:42:30|7206.7|7203.9|7205|7202.2|7206.7|7203.9|7205|7202.2|10
1628250160000|2021-08-06 11:42:40|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205.2|7202.4|10
1628250170000|2021-08-06 11:42:50|7205.2|7202.4|7205.2|7202.4|7205.5|7202.7|7205.2|7202.4|9
1628250180000|2021-08-06 11:43:00|7206|7203.2|7205.5|7202.7|7206|7203.2|7205|7202.2|14
1628250190000|2021-08-06 11:43:10|7205.2|7202.4|7205.5|7202.7|7205.5|7202.7|7205.2|7202.4|12
1628250200000|2021-08-06 11:43:20|7205.2|7202.4|7204.5|7201.7|7205.2|7202.4|7204.5|7201.7|7
1628250210000|2021-08-06 11:43:30|7205.2|7202.4|7204|7201.2|7205.2|7202.4|7202.7|7199.9|99
1628250220000|2021-08-06 11:43:40|7204.2|7201.4|7204|7201.2|7204.2|7201.4|7203.2|7200.4|10
1628250230000|2021-08-06 11:43:50|7203.8|7201|7202.7|7199.9|7204|7201.2|7202.2|7199.4|37
1628250240000|2021-08-06 11:44:00|7202.5|7199.7|7204|7201.2|7204|7201.2|7202.5|7199.7|2
1628250250000|2021-08-06 11:44:10|7203.5|7200.7|7204|7201.2|7204|7201.2|7203.5|7200.7|7
1628250260000|2021-08-06 11:44:20|7203.5|7200.7|7204|7201.2|7204|7201.2|7203.5|7200.7|8
1628250270000|2021-08-06 11:44:30|7204.2|7201.4|7204.2|7201.4|7205|7202.2|7204.2|7201.4|10
1628250280000|2021-08-06 11:44:40|7204.5|7201.7|7204.2|7201.4|7204.5|7201.7|7204.2|7201.4|7
1628250290000|2021-08-06 11:44:50|7204|7201.2|7204|7201.2|7204|7201.2|7204|7201.2|8
1628250300000|2021-08-06 11:45:00|7204.2|7201.4|7202.2|7199.4|7204.2|7201.4|7201.5|7198.7|28
1628250310000|2021-08-06 11:45:10|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|11
1628250320000|2021-08-06 11:45:20|7203.3|7200.5|7203.3|7200.5|7204.2|7201.4|7203.3|7200.5|3
1628250330000|2021-08-06 11:45:30|7203.7|7200.9|7204.2|7201.4|7204.2|7201.4|7203.7|7200.9|0
1628250340000|2021-08-06 11:45:40|||||||||2
1628250350000|2021-08-06 11:45:50|7205|7202.2|7204.5|7201.7|7205|7202.2|7204.2|7201.4|23
1628250370000|2021-08-06 11:46:10|7204.7|7201.9|7205.2|7202.4|7205.2|7202.4|7204.7|7201.9|3
1628250380000|2021-08-06 11:46:20|7206.2|7203.4|7206.9|7204.1|7208.5|7205.7|7206.2|7203.4|30
1628250390000|2021-08-06 11:46:30|7207|7204.2|7207.2|7204.4|7207.5|7204.7|7207|7204.2|0
1628250400000|2021-08-06 11:46:40|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7207.2|7204.4|5
1628250410000|2021-08-06 11:46:50|7208|7205.2|7205.2|7202.4|7208|7205.2|7205.2|7202.4|5
1628250420000|2021-08-06 11:47:00|7204.8|7202|7203.5|7200.7|7205.2|7202.4|7202.8|7200|10
1628250430000|2021-08-06 11:47:10|7204.2|7201.4|7202.2|7199.4|7204.2|7201.4|7202.2|7199.4|4
1628250440000|2021-08-06 11:47:20|7202.3|7199.5|7202.2|7199.4|7203.2|7200.4|7202.2|7199.4|10
1628250450000|2021-08-06 11:47:30|7203.2|7200.4|7202.5|7199.7|7203.2|7200.4|7202.5|7199.7|4
1628250460000|2021-08-06 11:47:40|7203.2|7200.4|7203.9|7201.1|7203.9|7201.1|7203.2|7200.4|45
1628250480000|2021-08-06 11:48:00|7204.2|7201.4|7203.5|7200.7|7204.2|7201.4|7203.5|7200.7|4
1628250490000|2021-08-06 11:48:10|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|0
1628250500000|2021-08-06 11:48:20|7205.2|7202.4|7204.7|7201.9|7205.2|7202.4|7204.2|7201.4|9
1628250510000|2021-08-06 11:48:30|7205|7202.2|7204.7|7201.9|7205.2|7202.4|7204.2|7201.4|7
1628250520000|2021-08-06 11:48:40|7205|7202.2|7204.7|7201.9|7205|7202.2|7204.7|7201.9|2
1628250530000|2021-08-06 11:48:50|7204.2|7201.4|7204.2|7201.4|7205|7202.2|7204.2|7201.4|4
1628250540000|2021-08-06 11:49:00|7204.5|7201.7|7204.2|7201.4|7204.5|7201.7|7204.2|7201.4|1
1628250550000|2021-08-06 11:49:10|7204.3|7201.5|7204.5|7201.7|7204.7|7201.9|7204.2|7201.4|7
1628250560000|2021-08-06 11:49:20|7204.7|7201.9|7205.2|7202.4|7205.2|7202.4|7204.7|7201.9|3
1628250580000|2021-08-06 11:49:40|7206.2|7203.4|7206.7|7203.9|7207.2|7204.4|7206.2|7203.4|22
1628250590000|2021-08-06 11:49:50|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|0
1628250600000|2021-08-06 11:50:00|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|3
1628250610000|2021-08-06 11:50:10|7204.7|7201.9|7202.8|7200|7204.7|7201.9|7202.8|7200|11
1628250620000|2021-08-06 11:50:20|7203|7200.2|7199.2|7196.4|7203.2|7200.4|7199.2|7196.4|13
1628250630000|2021-08-06 11:50:30|7198.8|7196|7197.7|7194.9|7198.8|7196|7196.8|7194|33
1628250640000|2021-08-06 11:50:40|7197.8|7195|7196.8|7194|7198.2|7195.4|7196.5|7193.7|25
1628250650000|2021-08-06 11:50:50|7196.2|7193.4|7195.2|7192.4|7196.2|7193.4|7194.2|7191.4|13
1628250660000|2021-08-06 11:51:00|7194.7|7191.9|7195.2|7192.4|7196.2|7193.4|7194.7|7191.9|13
1628250670000|2021-08-06 11:51:10|7196.2|7193.4|7196.5|7193.7|7197.2|7194.4|7196.2|7193.4|42
1628250680000|2021-08-06 11:51:20|7197.2|7194.4|7199.2|7196.4|7199.2|7196.4|7197.2|7194.4|5
1628250700000|2021-08-06 11:51:40|7199.7|7196.9|7199.5|7196.7|7199.7|7196.9|7199.2|7196.4|3
1628250710000|2021-08-06 11:51:50|7199.2|7196.4|7195.7|7192.9|7199.5|7196.7|7195.2|7192.4|23
1628250720000|2021-08-06 11:52:00|7196.2|7193.4|7196.7|7193.9|7196.7|7193.9|7195.8|7193|2
1628250730000|2021-08-06 11:52:10|7197.2|7194.4|7197.2|7194.4|7197.2|7194.4|7196.7|7193.9|1
1628250740000|2021-08-06 11:52:20|7196.8|7194|7195|7192.2|7196.8|7194|7194.7|7191.9|24
1628250750000|2021-08-06 11:52:30|7194|7191.2|7194.2|7191.4|7194.2|7191.4|7193.7|7190.9|34
1628250760000|2021-08-06 11:52:40|7195.6|7192.8|7198|7195.2|7198|7195.2|7195.6|7192.8|95
1628250770000|2021-08-06 11:52:50|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|7198.2|7195.4|0
1628250780000|2021-08-06 11:53:00|7199.2|7196.4|7198.2|7195.4|7199.5|7196.7|7198|7195.2|6
1628250790000|2021-08-06 11:53:10|7198.7|7195.9|7198.2|7195.4|7199.2|7196.4|7198.2|7195.4|6
1628250800000|2021-08-06 11:53:20|7198.5|7195.7|7198.2|7195.4|7199.2|7196.4|7198.2|7195.4|1
1628250810000|2021-08-06 11:53:30|7198.5|7195.7|7198.7|7195.9|7199|7196.2|7198.5|7195.7|0
1628250820000|2021-08-06 11:53:40|7199|7196.2|7198.7|7195.9|7199|7196.2|7198.7|7195.9|0
1628250830000|2021-08-06 11:53:50|7199|7196.2|7197.2|7194.4|7199|7196.2|7197.2|7194.4|19
1628250840000|2021-08-06 11:54:00|7197.5|7194.7|7198.5|7195.7|7198.5|7195.7|7197.2|7194.4|9
1628250850000|2021-08-06 11:54:10|7198|7195.2|7198.5|7195.7|7198.5|7195.7|7197.2|7194.4|13
1628250860000|2021-08-06 11:54:20|7198.2|7195.4|7197|7194.2|7198.2|7195.4|7197|7194.2|11
1628250870000|2021-08-06 11:54:30|7197.2|7194.4|7195.8|7193|7197.5|7194.7|7195.8|7193|12
1628250880000|2021-08-06 11:54:40|7196|7193.2|7195.5|7192.7|7196|7193.2|7195.5|7192.7|4
1628250890000|2021-08-06 11:54:50|7195.9|7193.1|7197|7194.2|7197|7194.2|7195.4|7192.6|8
1628250900000|2021-08-06 11:55:00|7197.5|7194.7|7196.4|7193.6|7197.5|7194.7|7196.4|7193.6|14
1628250910000|2021-08-06 11:55:10|7196.5|7193.7|7196.7|7193.9|7196.7|7193.9|7196.2|7193.4|1
1628250920000|2021-08-06 11:55:20|7196.2|7193.4|7195.7|7192.9|7196.5|7193.7|7195.7|7192.9|0
1628250930000|2021-08-06 11:55:30|7195.2|7192.4|7195.5|7192.7|7195.5|7192.7|7195.2|7192.4|2
1628250940000|2021-08-06 11:55:40|7195.2|7192.4|7194.7|7191.9|7195.2|7192.4|7194.2|7191.4|27
1628250950000|2021-08-06 11:55:50|7195.2|7192.4|7196.5|7193.7|7196.5|7193.7|7195.2|7192.4|1
1628250960000|2021-08-06 11:56:00|7196.8|7194|7196.3|7193.5|7197.2|7194.4|7196.2|7193.4|1
1628250970000|2021-08-06 11:56:10|7196.5|7193.7|7196.5|7193.7|7196.7|7193.9|7195.8|7193|0
1628250980000|2021-08-06 11:56:20|7197.2|7194.4|7196.5|7193.7|7197.2|7194.4|7196.2|7193.4|1
1628250990000|2021-08-06 11:56:30|7196.9|7194.1|7198.2|7195.4|7198.2|7195.4|7196.9|7194.1|2
1628251000000|2021-08-06 11:56:40|7198.5|7195.7|7197.2|7194.4|7198.5|7195.7|7197.2|7194.4|7
1628251010000|2021-08-06 11:56:50|7197.3|7194.5|7196.5|7193.7|7198|7195.2|7196|7193.2|46
1628251020000|2021-08-06 11:57:00|7197|7194.2|7196.7|7193.9|7197|7194.2|7196|7193.2|15
1628251030000|2021-08-06 11:57:10|7196.5|7193.7|7196.5|7193.7|7196.9|7194.1|7196.5|7193.7|4
1628251040000|2021-08-06 11:57:20|||||||||1
1628251050000|2021-08-06 11:57:30|7196.9|7194.1|7197.4|7194.6|7197.8|7195|7196.5|7193.7|19
1628251060000|2021-08-06 11:57:40|7197.9|7195.1|7197.9|7195.1|7197.9|7195.1|7197|7194.2|2
1628251070000|2021-08-06 11:57:50|7197.5|7194.7|7197.5|7194.7|7197.5|7194.7|7197.5|7194.7|11
1628251080000|2021-08-06 11:58:00|7197.9|7195.1|7197.9|7195.1|7197.9|7195.1|7197.9|7195.1|0
1628251090000|2021-08-06 11:58:10|7198.6|7195.8|7197.9|7195.1|7198.9|7196.1|7197.9|7195.1|17
1628251100000|2021-08-06 11:58:20|7197|7194.2|7196.9|7194.1|7197|7194.2|7196.9|7194.1|26
1628251110000|2021-08-06 11:58:30|||||||||2
1628251120000|2021-08-06 11:58:40|7196.8|7194|7195.9|7193.1|7196.8|7194|7195|7192.2|48
1628251130000|2021-08-06 11:58:50|7195.8|7193|7195|7192.2|7195.8|7193|7194.9|7192.1|11
1628251140000|2021-08-06 11:59:00|7194.9|7192.1|7195.5|7192.7|7195.9|7193.1|7194.9|7192.1|6
1628251150000|2021-08-06 11:59:10|7195.2|7192.4|7196|7193.2|7196|7193.2|7195|7192.2|2
1628251160000|2021-08-06 11:59:20|7195.9|7193.1|7195|7192.2|7195.9|7193.1|7195|7192.2|3
1628251170000|2021-08-06 11:59:30|7195.4|7192.6|7196|7193.2|7196|7193.2|7195|7192.2|8
1628251180000|2021-08-06 11:59:40|7196.5|7193.7|7196|7193.2|7196.9|7194.1|7196|7193.2|7
1628251190000|2021-08-06 11:59:50|7196.8|7194|7196.5|7193.7|7196.9|7194.1|7196|7193.2|6
1628251200000|2021-08-06 12:00:00|7196.7|7193.9|7196.5|7193.7|7197|7194.2|7196.5|7193.7|5
1628251220000|2021-08-06 12:00:20|7196.9|7194.1|7196.7|7193.9|7197|7194.2|7196.7|7193.9|2
1628251230000|2021-08-06 12:00:30|7197|7194.2|7199.2|7196.4|7199.2|7196.4|7197|7194.2|13
1628251240000|2021-08-06 12:00:40|7199.5|7196.7|7200.5|7197.7|7200.5|7197.7|7199.2|7196.4|15
1628251250000|2021-08-06 12:00:50|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|26
1628251260000|2021-08-06 12:01:00|7200|7197.2|7197.7|7194.9|7201|7198.2|7197.7|7194.9|65
1628251270000|2021-08-06 12:01:10|7197.2|7194.4|7198|7195.2|7198|7195.2|7196.2|7193.4|13
1628251280000|2021-08-06 12:01:20|7198.2|7195.4|7200.2|7197.4|7200.2|7197.4|7198.2|7195.4|19
1628251290000|2021-08-06 12:01:30|7200|7197.2|7199.2|7196.4|7200|7197.2|7199.2|7196.4|12
1628251300000|2021-08-06 12:01:40|7199|7196.2|7195.9|7193.1|7199|7196.2|7195.5|7192.7|11
1628251310000|2021-08-06 12:01:50|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|2
1628251320000|2021-08-06 12:02:00|7196.5|7193.7|7196.2|7193.4|7196.5|7193.7|7196.2|7193.4|6
1628251330000|2021-08-06 12:02:10|7196|7193.2|7197.5|7194.7|7197.5|7194.7|7196|7193.2|25
1628251350000|2021-08-06 12:02:30|7197.7|7194.9|7198|7195.2|7198.5|7195.7|7197.7|7194.9|8
1628251360000|2021-08-06 12:02:40|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|7198.2|7195.4|0
1628251370000|2021-08-06 12:02:50|7198.2|7195.4|7198|7195.2|7198.2|7195.4|7198|7195.2|1
1628251380000|2021-08-06 12:03:00|7198.2|7195.4|7197.5|7194.7|7198.2|7195.4|7197.5|7194.7|2
1628251390000|2021-08-06 12:03:10|7197|7194.2|7198.2|7195.4|7198.2|7195.4|7197|7194.2|15
1628251410000|2021-08-06 12:03:30|7198.9|7196.1|7199|7196.2|7199|7196.2|7198.9|7196.1|7
1628251420000|2021-08-06 12:03:40|7199.2|7196.4|7199.9|7197.1|7199.9|7197.1|7199.2|7196.4|5
1628251440000|2021-08-06 12:04:00|7200|7197.2|7201.2|7198.4|7201.5|7198.7|7200|7197.2|35
1628251450000|2021-08-06 12:04:10|7201.5|7198.7|7203.2|7200.4|7203.5|7200.7|7201.5|7198.7|9
1628251460000|2021-08-06 12:04:20|7203.5|7200.7|7203|7200.2|7203.5|7200.7|7202.2|7199.4|5
1628251470000|2021-08-06 12:04:30|7203.5|7200.7|7204.2|7201.4|7204.5|7201.7|7203.5|7200.7|1
1628251480000|2021-08-06 12:04:40|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|2
1628251490000|2021-08-06 12:04:50|7203.5|7200.7|7202.5|7199.7|7203.5|7200.7|7202.3|7199.5|19
1628251500000|2021-08-06 12:05:00|7202.9|7200.1|7203|7200.2|7203.9|7201.1|7202.9|7200.1|34
1628251510000|2021-08-06 12:05:10|7203.2|7200.4|7205|7202.2|7205|7202.2|7203.2|7200.4|6
1628251520000|2021-08-06 12:05:20|7205.2|7202.4|7206|7203.2|7206|7203.2|7205|7202.2|14
1628251530000|2021-08-06 12:05:30|7204.9|7202.1|7204.2|7201.4|7204.9|7202.1|7204.2|7201.4|10
1628251540000|2021-08-06 12:05:40|7203.2|7200.4|7203.5|7200.7|7204|7201.2|7203|7200.2|2
1628251550000|2021-08-06 12:05:50|7203|7200.2|7201.2|7198.4|7203|7200.2|7201.2|7198.4|14
1628251560000|2021-08-06 12:06:00|7200|7197.2|7201|7198.2|7201|7198.2|7200|7197.2|0
1628251570000|2021-08-06 12:06:10|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7199.7|7196.9|18
1628251580000|2021-08-06 12:06:20|||||||||1
1628251590000|2021-08-06 12:06:30|||||||||23
1628251600000|2021-08-06 12:06:40|||||||||1
1628251610000|2021-08-06 12:06:50|||||||||10
1628251630000|2021-08-06 12:07:10|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7200.2|7197.4|25
1628251640000|2021-08-06 12:07:20|7200.1|7197.3|7201.9|7199.1|7202|7199.2|7200.1|7197.3|39
1628251650000|2021-08-06 12:07:30|7202|7199.2|7198.6|7195.8|7202|7199.2|7198|7195.2|20
1628251660000|2021-08-06 12:07:40|7199.1|7196.3|7198.6|7195.8|7199.1|7196.3|7198.3|7195.5|13
1628251670000|2021-08-06 12:07:50|7198.1|7195.3|7198.5|7195.7|7198.5|7195.7|7198.1|7195.3|1
1628251680000|2021-08-06 12:08:00|7198.1|7195.3|7197.5|7194.7|7198.1|7195.3|7197.1|7194.3|3
1628251690000|2021-08-06 12:08:10|7198|7195.2|7199.5|7196.7|7199.5|7196.7|7197.8|7195|21
1628251700000|2021-08-06 12:08:20|7200|7197.2|7198.5|7195.7|7200|7197.2|7198.5|7195.7|11
1628251710000|2021-08-06 12:08:30|7198|7195.2|7197.5|7194.7|7198.1|7195.3|7197.1|7194.3|31
1628251720000|2021-08-06 12:08:40|7198|7195.2|7198.1|7195.3|7198.1|7195.3|7198|7195.2|0
1628251730000|2021-08-06 12:08:50|7198|7195.2|7196.1|7193.3|7198.1|7195.3|7195.8|7193|22
1628251740000|2021-08-06 12:09:00|7196.5|7193.7|7195.8|7193|7196.8|7194|7193.8|7191|49
1628251750000|2021-08-06 12:09:10|7195|7192.2|7195.6|7192.8|7195.6|7192.8|7195|7192.2|0
1628251760000|2021-08-06 12:09:20|7195.8|7193|7194.5|7191.7|7195.8|7193|7194.1|7191.3|28
1628251770000|2021-08-06 12:09:30|7194.6|7191.8|7194|7191.2|7195.1|7192.3|7193.6|7190.8|16
1628251780000|2021-08-06 12:09:40|7193.6|7190.8|7194|7191.2|7194|7191.2|7193.1|7190.3|4
1628251790000|2021-08-06 12:09:50|7194.1|7191.3|7193.1|7190.3|7194.3|7191.5|7193.1|7190.3|4
1628251800000|2021-08-06 12:10:00|7193.5|7190.7|7193.9|7191.1|7193.9|7191.1|7193|7190.2|6
1628251810000|2021-08-06 12:10:10|7194|7191.2|7194|7191.2|7194|7191.2|7193|7190.2|7
1628251820000|2021-08-06 12:10:20|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|7193.3|7190.5|12
1628251830000|2021-08-06 12:10:30|7194|7191.2|7193|7190.2|7194|7191.2|7193|7190.2|1
1628251840000|2021-08-06 12:10:40|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7193.1|7190.3|1
1628251850000|2021-08-06 12:10:50|7194|7191.2|7195|7192.2|7195|7192.2|7194|7191.2|11
1628251860000|2021-08-06 12:11:00|7195.1|7192.3|7195.5|7192.7|7195.5|7192.7|7195.1|7192.3|20
1628251870000|2021-08-06 12:11:10|7195|7192.2|7195|7192.2|7196|7193.2|7195|7192.2|4
1628251880000|2021-08-06 12:11:20|7195.1|7192.3|7196|7193.2|7196|7193.2|7195.1|7192.3|1
1628251890000|2021-08-06 12:11:30|7196.5|7193.7|7195|7192.2|7196.5|7193.7|7195|7192.2|13
1628251900000|2021-08-06 12:11:40|7195.4|7192.6|7196.1|7193.3|7196.1|7193.3|7195.4|7192.6|20
1628251910000|2021-08-06 12:11:50|7195.3|7192.5|7195|7192.2|7195.3|7192.5|7194.5|7191.7|97
1628251920000|2021-08-06 12:12:00|7194.1|7191.3|7195|7192.2|7195|7192.2|7194.1|7191.3|25
1628251940000|2021-08-06 12:12:20|7195.5|7192.7|7197|7194.2|7197|7194.2|7195.5|7192.7|8
1628251950000|2021-08-06 12:12:30|7196.1|7193.3|7196.5|7193.7|7196.5|7193.7|7196.1|7193.3|6
1628251960000|2021-08-06 12:12:40|7197|7194.2|7197|7194.2|7197|7194.2|7197|7194.2|0
1628251970000|2021-08-06 12:12:50|7196.5|7193.7|7196|7193.2|7197|7194.2|7195.6|7192.8|9
1628251980000|2021-08-06 12:13:00|7195.6|7192.8|7195.9|7193.1|7195.9|7193.1|7195.1|7192.3|1
1628251990000|2021-08-06 12:13:10|7196.1|7193.3|7196|7193.2|7196.1|7193.3|7196|7193.2|1
1628252000000|2021-08-06 12:13:20|7195.3|7192.5|7194.5|7191.7|7195.3|7192.5|7194.5|7191.7|12
1628252010000|2021-08-06 12:13:30|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|0
1628252020000|2021-08-06 12:13:40|7194.9|7192.1|7194.1|7191.3|7194.9|7192.1|7194.1|7191.3|4
1628252030000|2021-08-06 12:13:50|7194|7191.2|7193.1|7190.3|7194|7191.2|7193.1|7190.3|29
1628252040000|2021-08-06 12:14:00|7193|7190.2|7193.1|7190.3|7193.1|7190.3|7193|7190.2|14
1628252050000|2021-08-06 12:14:10|7193|7190.2|7194.1|7191.3|7194.5|7191.7|7193|7190.2|56
1628252060000|2021-08-06 12:14:20|7193.6|7190.8|7189.1|7186.3|7194|7191.2|7189.1|7186.3|172
1628252070000|2021-08-06 12:14:30|7189|7186.2|7190|7187.2|7190|7187.2|7189|7186.2|22
1628252080000|2021-08-06 12:14:40|7190.1|7187.3|7187|7184.2|7190.1|7187.3|7186.1|7183.3|65
1628252090000|2021-08-06 12:14:50|7187.1|7184.3|7186|7183.2|7188.1|7185.3|7185.3|7182.5|62
1628252100000|2021-08-06 12:15:00|7186.1|7183.3|7186.5|7183.7|7187.6|7184.8|7185.8|7183|67
1628252110000|2021-08-06 12:15:10|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7185|7182.2|17
1628252120000|2021-08-06 12:15:20|7187|7184.2|7189.1|7186.3|7189.1|7186.3|7186.8|7184|50
1628252130000|2021-08-06 12:15:30|7189|7186.2|7191|7188.2|7191.1|7188.3|7189|7186.2|29
1628252140000|2021-08-06 12:15:40|7191.1|7188.3|7190.5|7187.7|7192|7189.2|7190.1|7187.3|123
1628252150000|2021-08-06 12:15:50|7190.1|7187.3|7189.4|7186.6|7190.5|7187.7|7189.4|7186.6|23
1628252160000|2021-08-06 12:16:00|7189.1|7186.3|7190|7187.2|7190.1|7187.3|7189|7186.2|9
1628252170000|2021-08-06 12:16:10|7189.1|7186.3|7187.5|7184.7|7189.1|7186.3|7187.1|7184.3|16
1628252180000|2021-08-06 12:16:20|7187.9|7185.1|7187.1|7184.3|7188.1|7185.3|7187.1|7184.3|1
1628252190000|2021-08-06 12:16:30|7187|7184.2|7186.1|7183.3|7187|7184.2|7186.1|7183.3|7
1628252200000|2021-08-06 12:16:40|7186.6|7183.8|7186|7183.2|7186.6|7183.8|7185.6|7182.8|10
1628252210000|2021-08-06 12:16:50|7186.5|7183.7|7187.6|7184.8|7188|7185.2|7186.5|7183.7|18
1628252220000|2021-08-06 12:17:00|7187.5|7184.7|7188.6|7185.8|7189.5|7186.7|7187.1|7184.3|7
1628252230000|2021-08-06 12:17:10|7188.1|7185.3|7186.6|7183.8|7188.1|7185.3|7186.6|7183.8|7
1628252240000|2021-08-06 12:17:20|7186.1|7183.3|7186|7183.2|7186.1|7183.3|7185.6|7182.8|8
1628252250000|2021-08-06 12:17:30|7186.1|7183.3|7186.8|7184|7187.1|7184.3|7185.5|7182.7|5
1628252260000|2021-08-06 12:17:40|7186.3|7183.5|7180.1|7177.3|7186.3|7183.5|7179|7175.6|190
1628252270000|2021-08-06 12:17:50|7180.5|7177.7|7179.1|7176.3|7180.5|7177.7|7178.1|7175.3|57
1628252280000|2021-08-06 12:18:00|7179.5|7176.7|7179.5|7176.7|7179.6|7176.8|7178.1|7175.3|53
1628252290000|2021-08-06 12:18:10|7179.1|7176.3|7179.1|7176.3|7179.5|7176.7|7178.6|7175.8|8
1628252300000|2021-08-06 12:18:20|7179.6|7176.8|7179|7176.2|7180.1|7177.3|7179|7176.2|23
1628252310000|2021-08-06 12:18:30|7179.1|7176.3|7177.9|7175.1|7179.1|7176.3|7177.1|7174.3|41
1628252320000|2021-08-06 12:18:40|7178.1|7175.3|7176.3|7173.5|7178.1|7175.3|7176.1|7173.3|75
1628252330000|2021-08-06 12:18:50|7176.1|7173.3|7175|7172.2|7176.1|7173.3|7174.3|7171.5|22
1628252340000|2021-08-06 12:19:00|7175.1|7172.3|7176.6|7173.8|7177|7174.2|7175|7172.2|38
1628252350000|2021-08-06 12:19:10|7176.8|7174|7177.6|7174.8|7177.6|7174.8|7176.8|7174|30
1628252360000|2021-08-06 12:19:20|7177.1|7174.3|7177.6|7174.8|7179.1|7176.3|7177.1|7174.3|68
1628252370000|2021-08-06 12:19:30|7177.8|7175|7177.8|7175|7177.8|7175|7177.3|7174.5|7
1628252380000|2021-08-06 12:19:40|7177.4|7174.6|7178.1|7175.3|7179.1|7176.3|7177.3|7174.5|8
1628252390000|2021-08-06 12:19:50|7178.8|7176|7178.6|7175.8|7179.1|7176.3|7178.6|7175.8|18
1628252400000|2021-08-06 12:20:00|7178.8|7176|7177.1|7174.3|7179.1|7176.3|7177.1|7174.3|32
1628252410000|2021-08-06 12:20:10|7176.6|7173.8|7175.6|7172.8|7177.3|7174.5|7175.6|7172.8|24
1628252420000|2021-08-06 12:20:20|7175.1|7172.3|7173.1|7170.3|7176|7173.2|7172.1|7169.3|9
1628252430000|2021-08-06 12:20:30|7173|7170.2|7171.1|7168.3|7173|7170.2|7171.1|7168.3|25
1628252440000|2021-08-06 12:20:40|7171.5|7168.7|7171.6|7168.8|7172|7169.2|7171.1|7168.3|8
1628252450000|2021-08-06 12:20:50|7171.3|7168.5|7171.6|7168.8|7172.1|7169.3|7171.3|7168.5|11
1628252460000|2021-08-06 12:21:00|7171.3|7168.5|7171.3|7168.5|7173.6|7170.8|7171.1|7168.3|218
1628252470000|2021-08-06 12:21:10|7171.1|7168.3|7171.1|7168.3|7172.1|7169.3|7170.3|7167.5|65
1628252480000|2021-08-06 12:21:20|7171|7168.2|7174.1|7171.3|7174.9|7172.1|7171|7168.2|35
1628252490000|2021-08-06 12:21:30|7174|7171.2|7173.1|7170.3|7174|7171.2|7172.6|7169.8|13
1628252500000|2021-08-06 12:21:40|7173.5|7170.7|7174|7171.2|7174|7171.2|7173.1|7170.3|14
1628252510000|2021-08-06 12:21:50|7174.1|7171.3|7175|7172.2|7175|7172.2|7174.1|7171.3|39
1628252520000|2021-08-06 12:22:00|7174.1|7171.3|7174.6|7171.8|7174.6|7171.8|7173.1|7170.3|26
1628252530000|2021-08-06 12:22:10|7174.5|7171.7|7173|7170.2|7174.5|7171.7|7173|7170.2|58
1628252540000|2021-08-06 12:22:20|7172.6|7169.8|7174|7171.2|7174|7171.2|7172|7169.2|10
1628252550000|2021-08-06 12:22:30|7173.9|7171.1|7174|7171.2|7174|7171.2|7173.5|7170.7|5
1628252560000|2021-08-06 12:22:40|7174.1|7171.3|7175.5|7172.7|7176|7173.2|7174.1|7171.3|35
1628252570000|2021-08-06 12:22:50|7175.9|7173.1|7177|7174.2|7177|7174.2|7175.9|7173.1|7
1628252580000|2021-08-06 12:23:00|7177.4|7174.6|7178.1|7175.3|7178.1|7175.3|7177.4|7174.6|4
1628252590000|2021-08-06 12:23:10|7177.6|7174.8|7177|7174.2|7178|7175.2|7177|7174.2|17
1628252600000|2021-08-06 12:23:20|7177.1|7174.3|7179|7176.2|7179|7176.2|7177.1|7174.3|5
1628252610000|2021-08-06 12:23:30|7178|7175.2|7178.1|7175.3|7178.9|7176.1|7178|7175.2|26
1628252620000|2021-08-06 12:23:40|7178|7175.2|7178.1|7175.3|7178.1|7175.3|7178|7175.2|3
1628252630000|2021-08-06 12:23:50|7178.9|7176.1|7181.1|7178.3|7181.9|7179.1|7178.9|7176.1|20
1628252640000|2021-08-06 12:24:00|7181|7178.2|7182|7179.2|7183|7180.2|7180.5|7177.7|21
1628252650000|2021-08-06 12:24:10|7182.5|7179.7|7183|7180.2|7183|7180.2|7182.5|7179.7|3
1628252660000|2021-08-06 12:24:20|7182.6|7179.8|7183|7180.2|7183|7180.2|7182.1|7179.3|15
1628252670000|2021-08-06 12:24:30|7183.5|7180.7|7183.1|7180.3|7183.5|7180.7|7183.1|7180.3|9
1628252680000|2021-08-06 12:24:40|7183|7180.2|7184|7181.2|7184|7181.2|7183|7180.2|21
1628252690000|2021-08-06 12:24:50|7183.6|7180.8|7182.5|7179.7|7183.6|7180.8|7182.1|7179.3|29
1628252700000|2021-08-06 12:25:00|7182.9|7180.1|7183.9|7181.1|7183.9|7181.1|7182.9|7180.1|77
1628252710000|2021-08-06 12:25:10|||||||||1
1628252720000|2021-08-06 12:25:20|7185.7|7182.9|7184.9|7182.1|7185.9|7183.1|7184.9|7182.1|31
1628252730000|2021-08-06 12:25:30|7185.2|7182.4|7184.9|7182.1|7185.2|7182.4|7184.9|7182.1|13
1628252740000|2021-08-06 12:25:40|7184.6|7181.8|7184.9|7182.1|7185.1|7182.3|7183.9|7181.1|9
1628252750000|2021-08-06 12:25:50|7185.4|7182.6|7184.9|7182.1|7185.9|7183.1|7184.9|7182.1|25
1628252760000|2021-08-06 12:26:00|7185.4|7182.6|7184.9|7182.1|7185.7|7182.9|7184.9|7182.1|16
1628252770000|2021-08-06 12:26:10|7184.5|7181.7|7184|7181.2|7184.5|7181.7|7184|7181.2|21
1628252780000|2021-08-06 12:26:20|7183.9|7181.1|7182.9|7180.1|7183.9|7181.1|7182.9|7180.1|10
1628252790000|2021-08-06 12:26:30|7183.2|7180.4|7182.9|7180.1|7183.2|7180.4|7182.9|7180.1|6
1628252800000|2021-08-06 12:26:40|7183.2|7180.4|7182.9|7180.1|7183.2|7180.4|7182.9|7180.1|12
1628252810000|2021-08-06 12:26:50|7182.2|7179.4|7180.9|7178.1|7182.2|7179.4|7180.5|7177.7|22
1628252820000|2021-08-06 12:27:00|7181.2|7178.4|7180.9|7178.1|7181.9|7179.1|7180.9|7178.1|18
1628252830000|2021-08-06 12:27:10|7181.4|7178.6|7181|7178.2|7181.4|7178.6|7180.9|7178.1|12
1628252840000|2021-08-06 12:27:20|7180.9|7178.1|7180.9|7178.1|7181.2|7178.4|7180.9|7178.1|4
1628252850000|2021-08-06 12:27:30|7180.2|7177.4|7179.9|7177.1|7180.2|7177.4|7179.9|7177.1|16
1628252860000|2021-08-06 12:27:40|7180.1|7177.3|7180.9|7178.1|7181.2|7178.4|7180.1|7177.3|10
1628252870000|2021-08-06 12:27:50|7183.4|7173.4|7176.2|7173.4|7183.4|7175.4|7176.2|7172.3|134
1628252880000|2021-08-06 12:28:00|7176.3|7172.3|7175.2|7172.4|7176.3|7173.1|7173.9|7171.1|58
1628252890000|2021-08-06 12:28:10|7176.9|7174.1|7175.4|7172.6|7176.9|7174.1|7175.4|7172.6|19
1628252900000|2021-08-06 12:28:20|7175.7|7172.9|7174.4|7171.6|7175.9|7173.1|7174.4|7171.6|37
1628252910000|2021-08-06 12:28:30|7174.2|7171.4|7175.4|7172.6|7175.4|7172.6|7173.9|7171.1|14
1628252920000|2021-08-06 12:28:40|||||||||1
1628252930000|2021-08-06 12:28:50|7174.9|7172.1|7172.4|7169.6|7174.9|7172.1|7172.4|7169.6|21
1628252940000|2021-08-06 12:29:00|7172.2|7169.4|7168.4|7165.6|7172.2|7169.4|7168.4|7165.3|80
1628252950000|2021-08-06 12:29:10|7168|7165.2|7169.2|7166.4|7169.2|7166.4|7167.9|7165.1|56
1628252960000|2021-08-06 12:29:20|7169.5|7165.5|7168.4|7165.6|7169.5|7166.4|7168.4|7165.5|17
1628252970000|2021-08-06 12:29:30|7168.9|7166.1|7172.9|7170.1|7172.9|7170.1|7168.9|7166.1|40
1628252980000|2021-08-06 12:29:40|7174.2|7171.4|7175.2|7172.4|7175.2|7172.4|7174.2|7171.4|15
1628252990000|2021-08-06 12:29:50|7174.4|7171.6|7173.5|7169.5|7174.4|7171.6|7172.9|7169.5|62
1628253000000|2021-08-06 12:30:00|7174|7171.2|7175.2|7172.4|7177.1|7172.4|7171.9|7165.8|79
1628253010000|2021-08-06 12:30:10|7175.9|7173.1|7182.2|7179.4|7182.2|7179.4|7175.9|7173.1|27
1628253020000|2021-08-06 12:30:20|7183.2|7180.4|7180.2|7177.4|7186.7|7183.9|7180.2|7176.5|290
1628253030000|2021-08-06 12:30:30|7180.6|7177.8|7184.6|7181.8|7184.7|7181.9|7180.6|7177.8|35
1628253040000|2021-08-06 12:30:40|7184.9|7182.1|7189.4|7186.6|7190.2|7187.4|7183.5|7180.7|47
1628253050000|2021-08-06 12:30:50|7189.5|7186.7|7197.9|7195.1|7200.2|7197.4|7189.2|7186.4|183
1628253060000|2021-08-06 12:31:00|7197.7|7194.9|7201.7|7198.9|7201.9|7199.1|7196.4|7193.6|82
1628253070000|2021-08-06 12:31:10|7201.2|7198.4|7200.9|7198.1|7203.2|7200.4|7199.9|7197.1|46
1628253080000|2021-08-06 12:31:20|7200.5|7197.7|7199.7|7196.9|7200.5|7197.7|7196.9|7194.1|56
1628253090000|2021-08-06 12:31:30|7199.9|7197.1|7202.9|7200.1|7203.2|7200.4|7198.5|7195.7|41
1628253100000|2021-08-06 12:31:40|7201.9|7199.1|7203.4|7200.6|7205.9|7203.1|7201.9|7199.1|75
1628253110000|2021-08-06 12:31:50|7202.9|7200.1|7202.5|7199.7|7205.9|7203.1|7202.5|7199.7|19
1628253120000|2021-08-06 12:32:00|7202.9|7200.1|7202.9|7200.1|7203.4|7200.6|7201.9|7199.1|15
1628253130000|2021-08-06 12:32:10|7203.9|7201.1|7207.9|7205.1|7208.9|7206.1|7202.9|7200.1|73
1628253140000|2021-08-06 12:32:20|7208.2|7205.4|7209.9|7207.1|7210.4|7207.6|7207.2|7204.4|55
1628253150000|2021-08-06 12:32:30|7210.2|7207.4|7212.9|7210.1|7213.9|7211.1|7210.2|7207.4|107
1628253160000|2021-08-06 12:32:40|7212.5|7209.7|7219.9|7217.1|7220.2|7217.4|7212.5|7208.9|375
1628253170000|2021-08-06 12:32:50|7220.2|7217.4|7222.4|7219.6|7223.9|7221.1|7219.9|7217.1|255
1628253180000|2021-08-06 12:33:00|7222.5|7219.7|7215.4|7212.6|7222.5|7219.7|7215.4|7212.6|58
1628253190000|2021-08-06 12:33:10|7215.7|7212.9|7220.7|7217.9|7220.7|7217.9|7215.5|7212.7|97
1628253200000|2021-08-06 12:33:20|7220.9|7218.1|7222.9|7220.1|7224|7221.2|7220.9|7218.1|55
1628253210000|2021-08-06 12:33:30|7223.2|7220.4|7218.9|7216.1|7223.9|7221.1|7218.9|7216.1|114
1628253220000|2021-08-06 12:33:40|7219.9|7217.1|7215.9|7213.1|7219.9|7217.1|7215.9|7213.1|116
1628253230000|2021-08-06 12:33:50|7216.2|7213.4|7217.9|7215.1|7218.9|7216.1|7216.2|7213.4|137
1628253240000|2021-08-06 12:34:00|7218.2|7215.4|7220.6|7217.8|7221.9|7219.1|7218.1|7215.3|69
1628253250000|2021-08-06 12:34:10|7220.9|7218.1|7220.7|7217.9|7222.5|7219.7|7219.4|7216.6|20
1628253260000|2021-08-06 12:34:20|7221.2|7218.4|7219.2|7216.4|7222.9|7220.1|7218.9|7216.1|71
1628253270000|2021-08-06 12:34:30|7221.6|7218.8|7221.9|7219.1|7223.9|7221.1|7221.2|7218.4|76
1628253280000|2021-08-06 12:34:40|7222.2|7219.4|7216.9|7214.1|7222.6|7219.8|7216.9|7214.1|20
1628253290000|2021-08-06 12:34:50|7217.4|7214.6|7217.9|7215.1|7218.9|7216.1|7216.9|7214.1|52
1628253300000|2021-08-06 12:35:00|7217.7|7214.9|7211.9|7209.1|7217.7|7214.9|7210.4|7207.6|81
1628253310000|2021-08-06 12:35:10|7212.2|7209.4|7212.6|7209.8|7212.9|7210.1|7210.2|7207.4|38
1628253320000|2021-08-06 12:35:20|7213.9|7211.1|7209.9|7207.1|7214.2|7211.4|7209.9|7207.1|97
1628253330000|2021-08-06 12:35:30|7210.6|7207.8|7209.9|7207.1|7210.6|7207.8|7206.4|7203.6|78
1628253340000|2021-08-06 12:35:40|7208.9|7206.1|7205.7|7202.9|7209.2|7206.4|7205.7|7202.9|34
1628253350000|2021-08-06 12:35:50|7204.7|7201.9|7203.5|7200.7|7204.7|7201.9|7201.9|7199.1|25
1628253360000|2021-08-06 12:36:00|7203.4|7200.6|7209.7|7206.9|7210.9|7208.1|7200.9|7198.1|227
1628253370000|2021-08-06 12:36:10|7210.7|7207.9|7214.3|7211.5|7216.2|7213.4|7210.7|7207.9|85
1628253380000|2021-08-06 12:36:20|7214.5|7211.7|7212.7|7209.9|7214.8|7212|7211.8|7209|46
1628253390000|2021-08-06 12:36:30|7212.8|7210|7213.8|7211|7216.8|7214|7212.8|7210|41
1628253400000|2021-08-06 12:36:40|7214.2|7211.4|7214.8|7212|7215.8|7213|7213.3|7210.5|15
1628253410000|2021-08-06 12:36:50|7214.2|7211.4|7213.8|7211|7214.8|7212|7213.5|7210.7|10
1628253420000|2021-08-06 12:37:00|7214.2|7211.4|7216.2|7213.4|7216.8|7214|7213.8|7211|40
1628253430000|2021-08-06 12:37:10|7215.8|7213|7215.8|7213|7215.8|7213|7213.8|7211|26
1628253440000|2021-08-06 12:37:20|7215.5|7212.7|7214.7|7211.9|7217.8|7215|7214.3|7211.5|14
1628253450000|2021-08-06 12:37:30|7214.8|7212|7215.8|7213|7217.6|7214.5|7213.8|7211|54
1628253460000|2021-08-06 12:37:40|7216.2|7213.4|7215.3|7212.5|7217.2|7214.4|7215.3|7212.5|14
1628253470000|2021-08-06 12:37:50|7215|7212.2|7214.8|7212|7217.2|7214.4|7214|7211.2|13
1628253480000|2021-08-06 12:38:00|7215.2|7212.4|7216.8|7214|7217.2|7214.4|7213.8|7211|6
1628253490000|2021-08-06 12:38:10|7217.2|7214.4|7215.2|7212.4|7217.2|7214.4|7214.3|7211.5|3
1628253500000|2021-08-06 12:38:20|7214.8|7212|7213.8|7211|7214.8|7212|7212.8|7210|106
1628253510000|2021-08-06 12:38:30|7213.5|7210.7|7212.7|7209.9|7213.7|7210.9|7210.8|7208|92
1628253520000|2021-08-06 12:38:40|7212.8|7210|7213.8|7211|7213.8|7211|7212.8|7210|5
1628253530000|2021-08-06 12:38:50|7213.3|7210.5|7213.3|7210.5|7213.8|7211|7212.7|7209.9|4
1628253540000|2021-08-06 12:39:00|7212.7|7209.9|7211.8|7209|7212.7|7209.9|7210.3|7207.5|99
1628253550000|2021-08-06 12:39:10|7212.7|7209.9|7212.8|7210|7213.3|7210.5|7212.7|7209.9|9
1628253560000|2021-08-06 12:39:20|7213.3|7210.5|7212|7209.2|7214.2|7211.4|7212|7209.2|60
1628253570000|2021-08-06 12:39:30|7211.7|7208.9|7210.7|7207.9|7211.8|7209|7208.8|7206|41
1628253580000|2021-08-06 12:39:40|7206.8|7206.7|7208.3|7205.5|7208.8|7206.7|7206.8|7204|87
1628253590000|2021-08-06 12:39:50|7208.8|7206|7209|7206.2|7209|7206.2|7207.3|7204.5|16
1628253600000|2021-08-06 12:40:00|7208.8|7206|7211.8|7209|7211.8|7209|7207.8|7205|17
1628253610000|2021-08-06 12:40:10|7212.3|7209.5|7210.7|7207.9|7212.8|7210|7210.7|7207.9|3
1628253620000|2021-08-06 12:40:20|7211.3|7208.5|7209.3|7206.5|7211.3|7208.5|7207.8|7205|22
1628253630000|2021-08-06 12:40:30|7208.6|7205.8|7208.5|7205.7|7208.8|7206|7207.5|7204.7|59
1628253640000|2021-08-06 12:40:40|7208.8|7206|7209.8|7207|7209.8|7207|7208.5|7205.7|10
1628253650000|2021-08-06 12:40:50|7210.2|7207.4|7210.2|7207.4|7210.8|7208|7208.8|7206|78
1628253660000|2021-08-06 12:41:00|7210.3|7207.5|7211|7208.2|7211|7208.2|7209.8|7207|50
1628253670000|2021-08-06 12:41:10|7211.1|7208.3|7214.7|7211.9|7215.7|7212.9|7210.8|7208|34
1628253680000|2021-08-06 12:41:20|7215.2|7212.4|7213.8|7211|7216.7|7213.9|7213.8|7211|22
1628253690000|2021-08-06 12:41:30|7214|7211.2|7211.8|7209|7214.7|7211.9|7211.8|7209|48
1628253700000|2021-08-06 12:41:40|7211.3|7208.5|7210.8|7208|7211.3|7208.5|7209.8|7207|10
1628253710000|2021-08-06 12:41:50|7211.2|7208.4|7212.8|7210|7212.8|7210|7210.8|7208|27
1628253720000|2021-08-06 12:42:00|7212.7|7209.9|7212.8|7210|7213.8|7211|7211.8|7209|29
1628253730000|2021-08-06 12:42:10|7212.5|7209.7|7210.8|7208|7212.8|7210|7210.8|7208|3
1628253740000|2021-08-06 12:42:20|7211.2|7208.4|7208.8|7206|7211.2|7208.4|7207.5|7204.7|5
1628253750000|2021-08-06 12:42:30|7208.5|7205.7|7208.5|7205.7|7208.8|7206|7207.8|7205|7
1628253760000|2021-08-06 12:42:40|7207.8|7205|7207.8|7205|7207.8|7205|7206.8|7204|11
1628253770000|2021-08-06 12:42:50|7208.3|7205.5|7208.3|7205.5|7209.5|7206.7|7207.7|7204.9|6
1628253780000|2021-08-06 12:43:00|7207.8|7205|7209.5|7206.7|7209.8|7207|7207.5|7204.7|9
1628253790000|2021-08-06 12:43:10|7209.2|7206.4|7207.5|7204.7|7209.2|7206.4|7207.3|7204.5|3
1628253800000|2021-08-06 12:43:20|7206.8|7204|7207.2|7204.4|7208.6|7205.8|7206.8|7204|16
1628253810000|2021-08-06 12:43:30|7206.3|7203.5|7209.7|7206.9|7210.8|7208|7205.8|7203|108
1628253820000|2021-08-06 12:43:40|7209.8|7207|7208.8|7206|7210.7|7207.9|7208.8|7206|4
1628253830000|2021-08-06 12:43:50|7209.2|7206.4|7207.8|7205|7209.8|7207|7207.8|7205|38
1628253840000|2021-08-06 12:44:00|7207.2|7204.4|7205.3|7202.5|7207.2|7204.4|7205.3|7202.5|23
1628253850000|2021-08-06 12:44:10|7205.7|7202.9|7205.8|7203|7206.8|7204|7205.7|7202.9|8
1628253860000|2021-08-06 12:44:20|7204.8|7202|7199.8|7197|7205.8|7203|7199.8|7197|30
1628253870000|2021-08-06 12:44:30|7200|7197.2|7198.3|7195.5|7200.8|7198|7197.8|7195|9
1628253880000|2021-08-06 12:44:40|7197.8|7195|7199.6|7196.8|7199.8|7197|7197.3|7194.5|168
1628253890000|2021-08-06 12:44:50|7200|7197.2|7203.2|7200.4|7203.2|7200.4|7199.8|7197|42
1628253900000|2021-08-06 12:45:00|7202.8|7200|7199.8|7197|7202.8|7200|7199.2|7196.4|102
1628253910000|2021-08-06 12:45:10|7200.2|7197.4|7202.2|7199.4|7202.8|7200|7199.8|7197|29
1628253920000|2021-08-06 12:45:20|7201.8|7199|7204.7|7201.9|7204.7|7201.9|7201.8|7199|31
1628253930000|2021-08-06 12:45:30|7204.8|7202|7206.7|7203.9|7206.7|7203.9|7204.7|7201.9|258
1628253940000|2021-08-06 12:45:40|7205.6|7202.8|7204.2|7201.4|7205.6|7202.8|7203.8|7201|236
1628253950000|2021-08-06 12:45:50|7204.7|7201.9|7205.7|7202.9|7206.2|7203.4|7204.7|7201.9|14
1628253960000|2021-08-06 12:46:00|7205|7202.2|7204.8|7202|7205.7|7202.9|7204.8|7202|35
1628253970000|2021-08-06 12:46:10|7205.2|7202.4|7208.2|7205.4|7208.6|7205.8|7205.2|7202.4|4
1628253980000|2021-08-06 12:46:20|7207.8|7205|7207.5|7204.7|7208.7|7205.9|7207.5|7204.7|10
1628253990000|2021-08-06 12:46:30|7207.2|7204.4|7207.7|7204.9|7207.7|7204.9|7207.2|7204.4|2
1628254000000|2021-08-06 12:46:40|7206.7|7203.9|7209.4|7206.6|7209.7|7206.9|7206.7|7203.9|11
1628254010000|2021-08-06 12:46:50|7209.7|7206.9|7207.8|7205|7209.7|7206.9|7207.8|7205|17
1628254020000|2021-08-06 12:47:00|7208.2|7205.4|7208.7|7205.9|7209.7|7206.9|7207.7|7204.9|333
1628254030000|2021-08-06 12:47:10|7208.3|7205.5|7208.6|7205.8|7209.2|7206.4|7208.2|7205.4|14
1628254040000|2021-08-06 12:47:20|7208.7|7205.9|7206.7|7203.9|7208.7|7205.9|7205.7|7202.9|620
1628254050000|2021-08-06 12:47:30|7206.8|7204|7203.7|7200.9|7206.8|7204|7203.7|7200.9|895
1628254060000|2021-08-06 12:47:40|7203|7200.2|7200.8|7198|7203.3|7200.5|7199.8|7197|147
1628254070000|2021-08-06 12:47:50|7200.7|7197.9|7198.8|7196|7202.2|7199.4|7198.8|7196|23
1628254080000|2021-08-06 12:48:00|7198.7|7195.9|7197.3|7194.5|7198.7|7195.9|7196.8|7194|68
1628254090000|2021-08-06 12:48:10|7197.2|7194.4|7197.8|7195|7198.2|7195.4|7196.7|7193.9|10
1628254100000|2021-08-06 12:48:20|7198.2|7195.4|7199.8|7197|7199.8|7197|7196.8|7194|7
1628254110000|2021-08-06 12:48:30|7199.7|7196.9|7198.8|7196|7199.7|7196.9|7197.3|7194.5|26
1628254120000|2021-08-06 12:48:40|7199.2|7196.4|7201.2|7198.4|7201.2|7198.4|7198.8|7196|24
1628254130000|2021-08-06 12:48:50|7200.8|7198|7199.4|7196.6|7200.8|7198|7198.8|7196|9
1628254140000|2021-08-06 12:49:00|7199.7|7196.9|7198.8|7196|7199.7|7196.9|7197.5|7194.7|188
1628254150000|2021-08-06 12:49:10|7198.7|7195.9|7198.2|7195.4|7198.7|7195.9|7197|7194.2|7
1628254160000|2021-08-06 12:49:20|7198.8|7196|7200.8|7198|7201.2|7198.4|7198.8|7196|46
1628254170000|2021-08-06 12:49:30|7200.1|7197.3|7199.3|7196.5|7200.1|7197.3|7198.8|7196|13
1628254180000|2021-08-06 12:49:40|7199.5|7196.7|7201.8|7199|7201.8|7199|7199.5|7196.7|57
1628254190000|2021-08-06 12:49:50|7200.8|7198|7195.7|7192.9|7200.8|7198|7194.2|7191.4|2114
1628254200000|2021-08-06 12:50:00|7196.2|7193.4|7195.4|7192.6|7196.2|7193.4|7193.9|7191.1|89
1628254210000|2021-08-06 12:50:10|7194.9|7192.1|7195.4|7192.6|7195.4|7192.6|7193.9|7191.1|17
1628254220000|2021-08-06 12:50:20|7194.4|7191.6|7193.4|7190.6|7194.7|7191.9|7193.4|7190.6|13
1628254230000|2021-08-06 12:50:30|7193.2|7190.4|7192.2|7189.4|7193.2|7190.4|7191.4|7188.6|56
1628254240000|2021-08-06 12:50:40|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|7190.4|7187.6|121
1628254250000|2021-08-06 12:50:50|7190.9|7188.1|7186.4|7183.6|7191.4|7188.6|7185|7182.2|100
1628254260000|2021-08-06 12:51:00|7185.6|7182.8|7189.7|7186.9|7190.9|7188.1|7184.9|7182.1|38
1628254270000|2021-08-06 12:51:10|7189.9|7187.1|7190.4|7187.6|7190.4|7187.6|7187.5|7184.7|13
1628254280000|2021-08-06 12:51:20|7190.7|7187.9|7189.7|7186.9|7190.7|7187.9|7189.4|7186.6|12
1628254290000|2021-08-06 12:51:30|7189.9|7187.1|7190|7187.2|7190.4|7187.6|7188.4|7185.6|12
1628254300000|2021-08-06 12:51:40|7189.4|7186.6|7190|7187.2|7190|7187.2|7188.4|7185.6|7
1628254310000|2021-08-06 12:51:50|7190.3|7187.5|7190|7187.2|7191.4|7188.6|7189.9|7187.1|9
1628254320000|2021-08-06 12:52:00|7189.9|7187.1|7187.4|7184.6|7189.9|7187.1|7185.5|7182.7|62
1628254330000|2021-08-06 12:52:10|7187.6|7184.8|7190.4|7187.6|7190.9|7188.1|7187.6|7184.8|20
1628254340000|2021-08-06 12:52:20|7190.7|7187.9|7193.5|7190.7|7193.5|7190.7|7189.5|7186.7|227
1628254350000|2021-08-06 12:52:30|7193.4|7190.6|7194.2|7191.4|7195.4|7192.6|7193.4|7190.6|21
1628254360000|2021-08-06 12:52:40|7194.4|7191.6|7193.9|7191.1|7194.4|7191.6|7192|7189.2|18
1628254370000|2021-08-06 12:52:50|7194.2|7191.4|7194.4|7191.6|7194.4|7191.6|7194|7191.2|5
1628254380000|2021-08-06 12:53:00|7194.5|7191.7|7205.7|7202.9|7206.5|7203.7|7194.5|7191.7|97
1628254390000|2021-08-06 12:53:10|7205.4|7202.6|7201.7|7198.9|7206.4|7203.6|7201.4|7198.6|35
1628254400000|2021-08-06 12:53:20|7202.4|7199.6|7204.4|7201.6|7204.4|7201.6|7202|7199.2|22
1628254410000|2021-08-06 12:53:30|7204.2|7201.4|7205.4|7202.6|7206.4|7203.6|7203.4|7200.6|5
1628254420000|2021-08-06 12:53:40|7205.7|7202.9|7203.4|7200.6|7205.7|7202.9|7203.4|7200.6|7
1628254430000|2021-08-06 12:53:50|7202.7|7199.9|7205.4|7202.6|7205.4|7202.6|7202.4|7199.6|12
1628254440000|2021-08-06 12:54:00|7205.2|7202.4|7205.4|7202.6|7205.7|7202.9|7205.2|7202.4|4
1628254450000|2021-08-06 12:54:10|7206.4|7203.6|7206.7|7203.9|7206.7|7203.9|7206.4|7203.6|3
1628254460000|2021-08-06 12:54:20|7206.4|7203.6|7205.7|7202.9|7207.2|7204.4|7205|7202.2|15
1628254470000|2021-08-06 12:54:30|7205.4|7202.6|7203.4|7200.6|7206.4|7203.6|7203|7200.2|11
1628254480000|2021-08-06 12:54:40|7202.9|7200.1|7203.4|7200.6|7204.2|7201.4|7201.9|7199.1|18
1628254490000|2021-08-06 12:54:50|7203.7|7200.9|7203.7|7200.9|7204.2|7201.4|7202.9|7200.1|3
1628254500000|2021-08-06 12:55:00|7203.2|7200.4|7207.2|7204.4|7207.2|7204.4|7202.9|7200.1|17
1628254510000|2021-08-06 12:55:10|7207.4|7204.6|7208.7|7205.9|7209.2|7206.4|7207.4|7204.6|17
1628254520000|2021-08-06 12:55:20|7208.4|7205.6|7209.9|7207.1|7209.9|7207.1|7208.4|7205.6|9
1628254530000|2021-08-06 12:55:30|7209.7|7206.9|7210.4|7207.6|7210.4|7207.6|7209.4|7206.6|2
1628254540000|2021-08-06 12:55:40|7210.7|7207.9|7212.7|7209.9|7213.4|7210.6|7210.7|7207.9|28
1628254550000|2021-08-06 12:55:50|7212.9|7210.1|7212.7|7209.9|7213.4|7210.6|7212.2|7209.4|7
1628254560000|2021-08-06 12:56:00|7212.4|7209.6|7214.2|7211.4|7214.2|7211.4|7211.7|7208.9|10
1628254570000|2021-08-06 12:56:10|7213.4|7210.6|7213.9|7211.1|7213.9|7211.1|7212.5|7209.7|1
1628254580000|2021-08-06 12:56:20|7213.7|7210.9|7216.1|7213.3|7216.2|7213.4|7213.7|7210.9|32
1628254590000|2021-08-06 12:56:30|7216.2|7213.4|7215.9|7213.1|7217.2|7214.4|7214.9|7212.1|78
1628254600000|2021-08-06 12:56:40|7215.4|7212.6|7212.4|7209.6|7215.9|7213.1|7211.6|7208.8|74
1628254610000|2021-08-06 12:56:50|7211.4|7208.6|7209.4|7206.6|7211.4|7208.6|7209|7206.2|14
1628254620000|2021-08-06 12:57:00|7209.9|7207.1|7208.9|7206.1|7210.4|7207.6|7208.5|7205.7|10
1628254630000|2021-08-06 12:57:10|7209.4|7206.6|7207|7204.2|7209.7|7206.9|7205.6|7202.8|14
1628254640000|2021-08-06 12:57:20|7207.4|7204.6|7206.4|7203.6|7207.4|7204.6|7205.5|7202.7|5
1628254650000|2021-08-06 12:57:30|7206.5|7203.7|7211|7208.2|7212.4|7209.6|7206.5|7203.7|20
1628254660000|2021-08-06 12:57:40|7211.4|7208.6|7211.5|7208.7|7212|7209.2|7210.5|7207.7|3
1628254680000|2021-08-06 12:58:00|7211.2|7208.4|7214|7211.2|7214.5|7211.7|7210.8|7208|40
1628254690000|2021-08-06 12:58:10|7213.6|7210.8|7212.4|7209.6|7213.6|7210.8|7211.5|7208.7|43
1628254700000|2021-08-06 12:58:20|7212|7209.2|7211.5|7208.7|7212|7209.2|7211|7208.2|8
1628254710000|2021-08-06 12:58:30|7211|7208.2|7211.5|7208.7|7211.5|7208.7|7211|7207.2|66
1628254720000|2021-08-06 12:58:40|7212|7209.2|7211.5|7208.7|7212|7209.2|7211.5|7208.7|16
1628254730000|2021-08-06 12:58:50|7211.9|7209.1|7213|7210.2|7213|7210.2|7210.5|7207.7|33
1628254740000|2021-08-06 12:59:00|7212|7209.2|7212.7|7209.9|7213|7210.2|7211.4|7208.6|199
1628254750000|2021-08-06 12:59:10|7213|7210.2|7215.5|7212.7|7215.5|7212.7|7213|7210.2|52
1628254760000|2021-08-06 12:59:20|7214.6|7211.8|7214.4|7211.6|7215.5|7212.7|7213.5|7210.7|14
1628254770000|2021-08-06 12:59:30|7214.9|7212.1|7214.9|7212.1|7215.4|7212.6|7214.4|7211.6|8
1628254780000|2021-08-06 12:59:40|7214.4|7211.6|7213.9|7211.1|7214.4|7211.6|7213.4|7210.6|12
1628254790000|2021-08-06 12:59:50|7215.4|7212.6|7215|7212.2|7216|7213.2|7214|7211.2|228
1628254800000|2021-08-06 13:00:00|7215.4|7212.6|7213.5|7210.7|7218.4|7215.6|7211.4|7208|317
1628254810000|2021-08-06 13:00:10|7214|7211.2|7216.5|7213.7|7217.4|7214.6|7213.5|7210.7|30
1628254820000|2021-08-06 13:00:20|7216.9|7214.1|7219.4|7216.6|7219.9|7217.1|7216.5|7213.7|53
1628254830000|2021-08-06 13:00:30|7219|7216.2|7225.9|7223.1|7229.2|7226.4|7219|7216.2|173
1628254840000|2021-08-06 13:00:40|7226.2|7223.4|7225|7222.2|7226.5|7223.7|7224.4|7221.6|91
1628254850000|2021-08-06 13:00:50|7224.5|7221.7|7228.1|7225.3|7229|7226.2|7223.4|7220.6|74
1628254860000|2021-08-06 13:01:00|7228.4|7225.6|7227.4|7224.6|7230.7|7227.9|7226.7|7223.9|239
1628254870000|2021-08-06 13:01:10|7227.7|7224.9|7225.4|7222.6|7228.2|7225.4|7225|7222.2|421
1628254880000|2021-08-06 13:01:20|7225.7|7222.9|7223.4|7220.6|7226.9|7224.1|7222.4|7219.6|41
1628254890000|2021-08-06 13:01:30|7222.9|7220.1|7225.7|7222.9|7226.2|7223.4|7222.4|7219.6|61
1628254900000|2021-08-06 13:01:40|7225.4|7222.6|7225.7|7222.9|7228.2|7225.4|7225.4|7222.6|25
1628254910000|2021-08-06 13:01:50|7224.9|7222.1|7222.4|7219.6|7225.4|7222.6|7222.4|7219.6|82
1628254920000|2021-08-06 13:02:00|7222.2|7219.4|7220.4|7217.6|7222.2|7219.4|7219.4|7216.6|222
1628254930000|2021-08-06 13:02:10|7220.7|7217.9|7213.4|7210.6|7220.9|7218.1|7213.4|7210.6|32
1628254940000|2021-08-06 13:02:20|7212.4|7209.6|7207|7204.2|7212.4|7209.6|7203.9|7201.1|158
1628254950000|2021-08-06 13:02:30|7206.9|7204.1|7208.9|7206.1|7210.4|7207.6|7206.9|7204.1|10
1628254960000|2021-08-06 13:02:40|7209.4|7206.6|7210.4|7207.6|7212.4|7209.6|7209.4|7206.6|64
1628254970000|2021-08-06 13:02:50|7209.7|7206.9|7209.9|7207.1|7211.7|7208.9|7209.4|7206.6|13
1628254980000|2021-08-06 13:03:00|7209.7|7206.9|7208.7|7205.9|7210.9|7208.1|7208|7205.2|102
1628254990000|2021-08-06 13:03:10|7209|7206.2|7209|7206.2|7210.7|7207.9|7206.9|7204.1|17
1628255000000|2021-08-06 13:03:20|7208.5|7205.7|7207.4|7204.6|7208.7|7205.9|7206.5|7203.7|22
1628255010000|2021-08-06 13:03:30|7206|7203.2|7206.7|7203.9|7206.9|7204.1|7204.4|7201.6|58
1628255020000|2021-08-06 13:03:40|7206.4|7203.6|7205|7202.2|7206.7|7203.9|7204.9|7202.1|24
1628255030000|2021-08-06 13:03:50|7205.4|7202.6|7204.4|7201.6|7207|7203.6|7204|7201.2|20
1628255040000|2021-08-06 13:04:00|7203.6|7200.8|7199|7196.2|7204.9|7202.1|7197.5|7194.7|272
1628255050000|2021-08-06 13:04:10|7198.4|7195.6|7202.4|7199.6|7203.9|7201.1|7198.4|7195.6|42
1628255060000|2021-08-06 13:04:20|7202.9|7200.1|7204.4|7201.6|7204.4|7201.6|7202|7199.2|19
1628255070000|2021-08-06 13:04:30|7204.7|7201.9|7210.4|7207.6|7210.4|7207.6|7203.4|7200.6|44
1628255080000|2021-08-06 13:04:40|7209.4|7206.6|7208.4|7205.6|7210.9|7208.1|7208.4|7205.6|19
1628255090000|2021-08-06 13:04:50|7208.7|7205.9|7213.1|7210.3|7213.4|7210.6|7208.4|7205.6|23
1628255100000|2021-08-06 13:05:00|7213.4|7210.6|7214.6|7211.8|7215.7|7212.9|7212.6|7209.8|57
1628255110000|2021-08-06 13:05:10|7213.7|7210.9|7211.4|7208.6|7213.7|7210.9|7209.9|7207.1|13
1628255120000|2021-08-06 13:05:20|7211|7208.2|7212.9|7210.1|7213.2|7210.4|7210.4|7207.6|26
1628255130000|2021-08-06 13:05:30|7212.5|7209.7|7216.2|7213.4|7216.2|7213.4|7212.5|7209.7|48
1628255140000|2021-08-06 13:05:40|7216.4|7213.6|7216.4|7213.6|7216.4|7213.6|7213|7210.2|132
1628255150000|2021-08-06 13:05:50|7215|7212.2|7212.1|7209.3|7215|7212.2|7211.4|7208.6|71
1628255160000|2021-08-06 13:06:00|7212.4|7209.6|7206.7|7203.9|7212.4|7209.6|7206.2|7203.4|55
1628255170000|2021-08-06 13:06:10|7207.4|7204.6|7204.7|7201.9|7207.7|7204.9|7203.9|7201.1|53
1628255180000|2021-08-06 13:06:20|7204.4|7201.6|7204.2|7201.4|7205.4|7202.6|7201.5|7198.7|15
1628255190000|2021-08-06 13:06:30|7204.4|7201.6|7203.9|7201.1|7205.4|7202.6|7203|7200.2|14
1628255200000|2021-08-06 13:06:40|7204.5|7201.7|7206.4|7203.6|7207.4|7204.6|7204.5|7201.7|8
1628255210000|2021-08-06 13:06:50|7206.2|7203.4|7204.4|7201.6|7206.2|7203.4|7204.4|7201.6|42
1628255220000|2021-08-06 13:07:00|7204.2|7201.4|7198|7195.2|7204.2|7201.4|7196.5|7193.7|52
1628255230000|2021-08-06 13:07:10|7198.4|7195.6|7197.9|7195.1|7199|7196.2|7197|7194.2|38
1628255240000|2021-08-06 13:07:20|7197.5|7194.7|7196.9|7194.1|7198.4|7195.6|7194|7191.2|24
1628255250000|2021-08-06 13:07:30|7197|7194.2|7197|7194.2|7197|7194.2|7194.5|7191.7|16
1628255260000|2021-08-06 13:07:40|7196.4|7193.6|7197.4|7194.6|7198.4|7195.6|7196|7193.2|15
1628255270000|2021-08-06 13:07:50|7197.7|7194.9|7195|7192.2|7198|7195.2|7195|7192.2|9
1628255280000|2021-08-06 13:08:00|7194.6|7191.8|7197.4|7194.6|7197.4|7194.6|7194|7191.2|24
1628255290000|2021-08-06 13:08:10|7196.5|7193.7|7199|7196.2|7200|7197.2|7196|7193.2|44
1628255300000|2021-08-06 13:08:20|7198|7195.2|7196.4|7193.6|7198|7195.2|7194.4|7191.6|23
1628255310000|2021-08-06 13:08:30|7196.5|7193.7|7195.3|7192.5|7197.4|7194.6|7194.4|7191.6|113
1628255320000|2021-08-06 13:08:40|7196|7193.2|7197|7194.2|7198|7195.2|7194.3|7191.5|22
1628255330000|2021-08-06 13:08:50|7196.6|7193.8|7196.8|7194|7196.8|7194|7196|7193.2|16
1628255340000|2021-08-06 13:09:00|7197|7194.2|7195.3|7192.5|7197|7194.2|7193.5|7190.7|43
1628255350000|2021-08-06 13:09:10|7195.5|7192.7|7193.6|7190.8|7195.8|7193|7193.5|7190.7|47
1628255360000|2021-08-06 13:09:20|7193.5|7190.7|7194.3|7191.5|7194.8|7192|7193.3|7190.5|11
1628255370000|2021-08-06 13:09:30|7194.8|7192|7192.8|7190|7194.8|7192|7192.3|7189.5|8
1628255380000|2021-08-06 13:09:40|7193.8|7191|7190.8|7188|7193.8|7191|7190.5|7187.7|25
1628255390000|2021-08-06 13:09:50|7190.5|7187.7|7190.5|7187.7|7193|7190.2|7190.5|7187.7|53
1628255400000|2021-08-06 13:10:00|7189.8|7187|7191.2|7188.4|7191.5|7188.7|7188.5|7185.7|68
1628255410000|2021-08-06 13:10:10|7191.6|7188.8|7193.3|7190.5|7194|7191.2|7190.8|7188|46
1628255420000|2021-08-06 13:10:20|7192|7189.2|7194|7191.2|7194|7191.2|7192|7189.2|25
1628255430000|2021-08-06 13:10:30|7192.5|7189.7|7191.5|7188.7|7193|7190.2|7190|7187.2|56
1628255440000|2021-08-06 13:10:40|7191.1|7188.3|7189.5|7186.7|7191.3|7188.5|7189.3|7186.5|58
1628255450000|2021-08-06 13:10:50|7189.3|7186.5|7192|7189.2|7192.5|7189.7|7189.3|7186.5|71
1628255460000|2021-08-06 13:11:00|7192.5|7189.7|7188.1|7185.3|7192.5|7189.7|7187.6|7184.8|78
1628255470000|2021-08-06 13:11:10|7187.6|7184.8|7189.2|7186.4|7190.2|7187.4|7187.6|7184.8|65
1628255480000|2021-08-06 13:11:20|7188.6|7185.8|7183.6|7180.8|7188.6|7185.8|7181.6|7178.8|149
1628255490000|2021-08-06 13:11:30|7183.1|7180.3|7184.6|7181.8|7184.6|7181.8|7182.1|7179.3|41
1628255500000|2021-08-06 13:11:40|7184.7|7181.9|7184.1|7181.3|7185.5|7182.7|7184|7181.2|23
1628255510000|2021-08-06 13:11:50|7185|7182.2|7180.7|7177.9|7185|7182.2|7180.6|7177.8|101
1628255520000|2021-08-06 13:12:00|7181.7|7178.9|7187.6|7184.8|7188.6|7185.8|7180.2|7177.4|85
1628255530000|2021-08-06 13:12:10|7186.6|7183.8|7186|7183.2|7187.1|7184.3|7183.6|7180.8|111
1628255540000|2021-08-06 13:12:20|7186.6|7183.8|7185.7|7182.9|7187.6|7184.8|7183.2|7180.4|34
1628255550000|2021-08-06 13:12:30|7186.1|7183.3|7184.7|7181.9|7186.3|7183.5|7183.7|7180.9|49
1628255560000|2021-08-06 13:12:40|7185.2|7182.4|7182|7179.2|7186.5|7183.7|7182|7179.2|42
1628255570000|2021-08-06 13:12:50|7181.7|7178.9|7179.6|7176.8|7181.7|7178.9|7176.7|7173.9|221
1628255580000|2021-08-06 13:13:00|7179.2|7176.4|7178.6|7175.8|7181.6|7178.8|7177.6|7174.8|123
1628255590000|2021-08-06 13:13:10|7178.2|7175.4|7178.2|7175.4|7180.6|7177.8|7178.2|7175.4|147
1628255600000|2021-08-06 13:13:20|7177.9|7175.1|7177.2|7174.4|7177.9|7175.1|7176.7|7173.9|66
1628255610000|2021-08-06 13:13:30|7176.7|7173.9|7178.9|7176.1|7179.1|7176.3|7176.7|7173.9|73
1628255620000|2021-08-06 13:13:40|7179.2|7176.4|7175.6|7172.8|7179.2|7176.4|7174.7|7171.9|40
1628255630000|2021-08-06 13:13:50|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7173.7|7170.9|37
1628255640000|2021-08-06 13:14:00|7175.4|7172.6|7182.7|7179.9|7182.7|7179.9|7175.2|7172.4|116
1628255650000|2021-08-06 13:14:10|7182.2|7179.4|7181|7178.2|7182.2|7179.4|7178.2|7175.4|35
1628255660000|2021-08-06 13:14:20|7181.6|7178.8|7184.2|7181.4|7184.2|7181.4|7180.7|7177.9|26
1628255670000|2021-08-06 13:14:30|7183.7|7180.9|7182.2|7179.4|7184.2|7181.4|7181.7|7178.9|28
1628255680000|2021-08-06 13:14:40|7182.6|7179.8|7181.7|7178.9|7183.2|7180.4|7181.7|7178.9|15
1628255690000|2021-08-06 13:14:50|7182.6|7179.8|7182.2|7179.4|7185.7|7182.9|7181.6|7178.8|173
1628255700000|2021-08-06 13:15:00|7181.8|7179|7178.2|7175.4|7181.8|7179|7177.7|7174.9|106
1628255710000|2021-08-06 13:15:10|7177.7|7174.9|7178.6|7175.8|7178.7|7175.9|7177.7|7174.9|10
1628255720000|2021-08-06 13:15:20|7180.6|7177.8|7182.6|7179.8|7182.6|7179.8|7180.6|7177.8|10
1628255730000|2021-08-06 13:15:30|7182.7|7179.9|7182.6|7179.8|7183.2|7180.4|7182.5|7179.7|82
1628255740000|2021-08-06 13:15:40|7182.5|7179.7|7184.2|7181.4|7185.6|7182.8|7182.5|7179.7|60
1628255750000|2021-08-06 13:15:50|7185.6|7182.8|7186.6|7183.8|7188.5|7185.7|7185.6|7182.8|77
1628255760000|2021-08-06 13:16:00|7187.3|7184.5|7191.5|7188.7|7191.5|7188.7|7187.3|7184.5|31
1628255770000|2021-08-06 13:16:10|7190.6|7187.8|7190.2|7187.4|7191.6|7188.8|7188.6|7185.8|35
1628255780000|2021-08-06 13:16:20|7189.6|7186.8|7190|7187.2|7190.2|7187.2|7188.6|7185.8|27
1628255790000|2021-08-06 13:16:30|7190.3|7187.5|7190.5|7187.7|7192|7189.2|7190.3|7187.5|37
1628255800000|2021-08-06 13:16:40|7190.6|7187.8|7186|7183.2|7190.6|7187.8|7185.2|7182.4|22
1628255810000|2021-08-06 13:16:50|7185.6|7182.8|7185.6|7182.8|7187|7184.2|7185|7182.2|8
1628255820000|2021-08-06 13:17:00|7184.6|7181.8|7179.6|7176.8|7184.6|7181.8|7178|7174.2|48
1628255830000|2021-08-06 13:17:10|7179.2|7176.4|7178.7|7175.9|7179.5|7176.7|7177.6|7174.8|21
1628255840000|2021-08-06 13:17:20|7178.4|7175.6|7180.2|7177.4|7180.6|7177.8|7176.7|7173.9|65
1628255850000|2021-08-06 13:17:30|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|7179.4|7176.6|53
1628255860000|2021-08-06 13:17:40|7181.6|7178.8|7180.2|7177.4|7181.6|7178.8|7179.2|7176.4|21
1628255870000|2021-08-06 13:17:50|7179.9|7177.1|7177.2|7174.4|7179.9|7177.1|7175.9|7173.1|59
1628255880000|2021-08-06 13:18:00|7176.6|7173.8|7178.2|7175.4|7180.2|7177.4|7175.2|7172.4|63
1628255890000|2021-08-06 13:18:10|7178.6|7175.8|7181|7178.2|7181.2|7178.4|7178.6|7175.8|24
1628255900000|2021-08-06 13:18:20|7181.6|7178.8|7180.6|7177.8|7181.6|7178.8|7179.7|7176.9|11
1628255910000|2021-08-06 13:18:30|7180.7|7177.9|7182.2|7179.4|7182.2|7179.4|7178.9|7176.1|26
1628255920000|2021-08-06 13:18:40|7182.6|7179.8|7180.2|7177.4|7182.6|7179.8|7180.2|7177.4|12
1628255930000|2021-08-06 13:18:50|7180.7|7177.9|7181.6|7178.8|7182|7179.2|7180.4|7177.6|10
1628255940000|2021-08-06 13:19:00|7181.2|7178.4|7180.2|7177.4|7181.2|7178.4|7178.2|7175.4|51
1628255950000|2021-08-06 13:19:10|7180.6|7177.8|7182.1|7179.3|7182.1|7179.3|7180.6|7177.8|7
1628255960000|2021-08-06 13:19:20|7181.7|7178.9|7182.7|7179.9|7183.2|7180.4|7181.7|7178.9|17
1628255970000|2021-08-06 13:19:30|7182.5|7179.7|7181.2|7178.4|7182.5|7179.7|7179.9|7177.1|20
1628255980000|2021-08-06 13:19:40|7180.9|7178.1|7180.2|7177.4|7180.9|7178.1|7178.7|7175.9|9
1628255990000|2021-08-06 13:19:50|7179.9|7177.1|7178.7|7175.9|7180.1|7177.3|7178.4|7175.6|23
1628256000000|2021-08-06 13:20:00|7178.6|7175.8|7176.6|7173.8|7179.7|7176.9|7175.1|7172.3|96
1628256010000|2021-08-06 13:20:10|7177.2|7174.4|7175|7172.2|7177.2|7174.4|7174.4|7171.6|404
1628256020000|2021-08-06 13:20:20|7174.9|7172.1|7176.9|7174.1|7176.9|7174.1|7174.9|7172.1|149
1628256030000|2021-08-06 13:20:30|7176.5|7173.7|7176.4|7173.6|7176.5|7173.7|7175|7172.2|92
1628256040000|2021-08-06 13:20:40|7176|7173.2|7175.9|7173.1|7176|7173.2|7175.9|7173.1|1
1628256050000|2021-08-06 13:20:50|7176.5|7173.7|7180.9|7178.1|7182.9|7180.1|7176.5|7173.7|25
1628256060000|2021-08-06 13:21:00|7180.4|7177.6|7183.5|7180.7|7184.2|7181.4|7180|7177.2|54
1628256070000|2021-08-06 13:21:10|7183|7180.2|7184.2|7181.4|7184.9|7182.1|7183|7180.2|12
1628256080000|2021-08-06 13:21:20|7183.9|7181.1|7180.4|7177.6|7184.2|7181.4|7179.9|7177.1|34
1628256090000|2021-08-06 13:21:30|7179.9|7177.1|7180.4|7177.6|7181.4|7178.6|7179.9|7177.1|46
1628256100000|2021-08-06 13:21:40|7179.4|7176.6|7178.9|7176.1|7179.9|7177.1|7178.4|7175.6|24
1628256110000|2021-08-06 13:21:50|7178|7175.2|7178.9|7176.1|7179.9|7177.1|7178|7175.2|9
1628256120000|2021-08-06 13:22:00|7178|7175.2|7176.9|7174.1|7178|7175.2|7176.5|7173.7|26
1628256130000|2021-08-06 13:22:10|7176.5|7173.7|7176.4|7173.6|7176.9|7174.1|7176|7173.2|9
1628256140000|2021-08-06 13:22:20|7176|7173.2|7177.5|7174.7|7178|7175.2|7176|7173.2|15
1628256150000|2021-08-06 13:22:30|7178|7175.2|7179.4|7176.6|7179.4|7176.6|7178|7175.2|7
1628256160000|2021-08-06 13:22:40|7180|7177.2|7182.5|7179.7|7182.9|7180.1|7180|7177.2|35
1628256170000|2021-08-06 13:22:50|7181.5|7178.7|7181.9|7179.1|7182|7179.2|7181|7178.2|10
1628256180000|2021-08-06 13:23:00|7182|7179.2|7182.9|7180.1|7182.9|7180.1|7181.5|7178.7|9
1628256190000|2021-08-06 13:23:10|7183|7180.2|7183.5|7180.7|7185.2|7182.4|7183|7180.2|12
1628256200000|2021-08-06 13:23:20|7184.5|7180.5|7181.8|7179|7184.9|7182.1|7181.8|7179|165
1628256210000|2021-08-06 13:23:30|7181.5|7178.7|7181.5|7178.7|7182|7179.2|7181.5|7178.7|29
1628256220000|2021-08-06 13:23:40|7181.9|7179.1|7181.9|7179.1|7182.6|7179.2|7181.5|7178.6|6
1628256230000|2021-08-06 13:23:50|||||||||1
1628256240000|2021-08-06 13:24:00|7181.5|7178.7|7178.9|7176.1|7181.5|7178.7|7178|7175.2|61
1628256250000|2021-08-06 13:24:10|7179|7176.2|7179.9|7177.1|7181|7178.2|7179|7176.2|11
1628256260000|2021-08-06 13:24:20|7180|7177.2|7179.5|7176.7|7180.9|7178.1|7178.6|7175.8|42
1628256270000|2021-08-06 13:24:30|7179.1|7176.3|7179.9|7177.1|7179.9|7177.1|7178.5|7175.7|15
1628256280000|2021-08-06 13:24:40|7180.1|7177.3|7181|7178.2|7181|7178.2|7180.1|7177.3|4
1628256290000|2021-08-06 13:24:50|7181.4|7178.6|7184.5|7181.7|7184.9|7182.1|7180.9|7178.1|72
1628256300000|2021-08-06 13:25:00|7184.1|7181.3|7186|7183.2|7186|7183.2|7183.5|7180.7|17
1628256310000|2021-08-06 13:25:10|7186.7|7183.9|7185.9|7183.1|7186.9|7184.1|7185.9|7183.1|19
1628256320000|2021-08-06 13:25:20|7185.1|7182.3|7184|7181.2|7185.4|7182.6|7183.9|7181.1|46
1628256330000|2021-08-06 13:25:30|7184.9|7182.1|7185.9|7183.1|7185.9|7183.1|7184.5|7181.7|10
1628256340000|2021-08-06 13:25:40|7186.1|7183.3|7186|7183.2|7187.9|7185.1|7186|7183.2|39
1628256350000|2021-08-06 13:25:50|7185.9|7183.1|7183.5|7180.7|7185.9|7183.1|7183.5|7180.7|12
1628256360000|2021-08-06 13:26:00|7183|7180.2|7182.5|7179.7|7183.9|7181.1|7181.5|7178.7|34
1628256370000|2021-08-06 13:26:10|7183|7180.2|7183.5|7180.7|7183.9|7181.1|7183|7180.2|1
1628256380000|2021-08-06 13:26:20|7183.9|7181.1|7183|7180.2|7183.9|7181.1|7183|7180.2|52
1628256390000|2021-08-06 13:26:30|7183.4|7180.6|7185|7182.2|7185|7182.2|7183.4|7180.6|11
1628256400000|2021-08-06 13:26:40|||||||||6
1628256410000|2021-08-06 13:26:50|7185.5|7182.7|7184.5|7181.7|7187|7184.2|7184.5|7181.7|15
1628256420000|2021-08-06 13:27:00|7184|7181.2|7183.8|7181|7184.5|7181.7|7183|7180.2|24
1628256430000|2021-08-06 13:27:10|7183.5|7180.7|7182.5|7179.7|7183.9|7181.1|7182|7179.2|19
1628256440000|2021-08-06 13:27:20|7182|7179.2|7182.9|7180.1|7183.9|7181.1|7182|7179.2|20
1628256450000|2021-08-06 13:27:30|7183|7180.2|7183|7180.2|7184.5|7181.7|7183|7180.2|34
1628256460000|2021-08-06 13:27:40|7183.1|7180.3|7184.5|7181.7|7184.5|7181.7|7183.1|7180.3|12
1628256470000|2021-08-06 13:27:50|7184.9|7182.1|7185|7182.2|7185|7182.2|7184.9|7182.1|27
1628256480000|2021-08-06 13:28:00|7184.9|7182.1|7186|7183.2|7186.5|7183.7|7184.9|7182.1|11
1628256490000|2021-08-06 13:28:10|7187.1|7184.3|7187|7184.2|7187.9|7185.1|7187|7184.2|47
1628256500000|2021-08-06 13:28:20|7186|7183.2|7186.9|7184.1|7187.9|7185.1|7186|7183.2|76
1628256510000|2021-08-06 13:28:30|7186.5|7183.7|7185.9|7183.1|7186.5|7183.7|7184.9|7182.1|18
1628256520000|2021-08-06 13:28:40|||||||||1
1628256530000|2021-08-06 13:28:50|7185.1|7182.3|7183.7|7180.9|7185.1|7182.3|7182.4|7179.6|30
1628256540000|2021-08-06 13:29:00|7183.9|7181.1|7179.5|7176.7|7183.9|7181.1|7178.9|7176.1|85
1628256550000|2021-08-06 13:29:10|7179.6|7176.8|7178.9|7176.1|7179.9|7177.1|7177.5|7174.7|74
1628256560000|2021-08-06 13:29:20|7179|7176.2|7175|7172.2|7179.9|7177.1|7175|7172.2|19
1628256570000|2021-08-06 13:29:30|7174.9|7172.1|7175|7172.2|7175.4|7172.6|7171.9|7169.1|219
1628256580000|2021-08-06 13:29:40|7174.9|7172.1|7175.9|7173.1|7175.9|7173.1|7174|7171.2|20
1628256590000|2021-08-06 13:29:50|7176|7173.2|7174.9|7172.1|7176.7|7173.9|7174.5|7171.7|30
1628256600000|2021-08-06 13:30:00|7173.8|7171|7177|7174.2|7177.9|7175.1|7171.1|7168.3|53
1628256610000|2021-08-06 13:30:10|7177.4|7174.6|7180.4|7177.6|7181.9|7179.1|7176|7173.2|74
1628256620000|2021-08-06 13:30:20|7180|7177.2|7181.9|7179.1|7182.2|7179.4|7178.9|7176.1|91
1628256630000|2021-08-06 13:30:30|7182.2|7179.4|7180.4|7177.6|7182.2|7179.4|7177.4|7174.6|56
1628256640000|2021-08-06 13:30:40|7178.9|7176.1|7179.5|7176.7|7180.5|7177.7|7178.5|7175.7|91
1628256650000|2021-08-06 13:30:50|7179.9|7177.1|7183|7180.2|7186.4|7183.6|7179.5|7176.7|74
1628256660000|2021-08-06 13:31:00|7183.1|7180.3|7184.9|7182.1|7185.9|7183.1|7182|7179.2|171
1628256670000|2021-08-06 13:31:10|7184.5|7181.7|7182.9|7180.1|7184.9|7182.1|7181.9|7179.1|17
1628256680000|2021-08-06 13:31:20|7183|7180.2|7180.5|7177.7|7183.5|7180.7|7178.6|7175.8|53
1628256690000|2021-08-06 13:31:30|7180.1|7177.3|7180.9|7178.1|7181.4|7178.6|7179.5|7176.7|10
1628256700000|2021-08-06 13:31:40|7180.5|7177.7|7181|7178.2|7183|7180.2|7180.5|7177.7|34
1628256710000|2021-08-06 13:31:50|7180.9|7178.1|7180.5|7177.7|7181.9|7179.1|7179.5|7176.7|22
1628256720000|2021-08-06 13:32:00|7180|7177.2|7179.9|7177.1|7180.5|7177.7|7177.5|7174.7|61
1628256730000|2021-08-06 13:32:10|7180|7177.2|7176|7173.2|7181.5|7178.7|7174.6|7171.8|172
1628256740000|2021-08-06 13:32:20|7176.9|7174.1|7171.5|7168.7|7176.9|7174.1|7171.5|7168.7|49
1628256750000|2021-08-06 13:32:30|7172.2|7169.4|7174.9|7172.1|7175.3|7172.1|7170.9|7168.1|205
1628256760000|2021-08-06 13:32:40|7174.7|7171.9|7173|7170.2|7174.7|7171.9|7172|7169.2|26
1628256770000|2021-08-06 13:32:50|7172.9|7170.1|7178.5|7175.7|7178.9|7176.1|7172.9|7170.1|30
1628256780000|2021-08-06 13:33:00|7178|7175.2|7174.1|7171.3|7178.5|7175.7|7174.1|7171.3|136
1628256790000|2021-08-06 13:33:10|7173.8|7171|7174.8|7172|7175.1|7172.3|7173.1|7170.3|14
1628256800000|2021-08-06 13:33:20|7174.3|7171.5|7175|7172.2|7175.8|7173|7174.1|7171.3|13
1628256810000|2021-08-06 13:33:30|7175.1|7172.3|7171.8|7169|7175.3|7172.5|7171.8|7169|9
1628256820000|2021-08-06 13:33:40|7171.4|7168.6|7172.1|7169.3|7173.1|7170.3|7171.1|7168.3|92
1628256830000|2021-08-06 13:33:50|7172.6|7169.8|7172.3|7169.5|7172.6|7169.8|7171.1|7168.3|32
1628256840000|2021-08-06 13:34:00|7172.1|7169.3|7175.1|7172.3|7176.1|7173.3|7172.1|7169.3|49
1628256850000|2021-08-06 13:34:10|7175.9|7173.1|7172.8|7170|7175.9|7173.1|7172.8|7170|8
1628256860000|2021-08-06 13:34:20|7173|7170.2|7171.4|7168.6|7173.6|7170.8|7171.4|7168.6|9
1628256870000|2021-08-06 13:34:30|7171.1|7168.3|7165.1|7162.3|7171.1|7168.3|7157.7|7154.9|620
1628256880000|2021-08-06 13:34:40|7165.5|7162.7|7164.1|7161.3|7165.6|7162.8|7163.1|7160.3|66
1628256890000|2021-08-06 13:34:50|7163.9|7161.1|7162.5|7159.7|7163.9|7161.1|7161.8|7159|25
1628256900000|2021-08-06 13:35:00|7162.1|7159.3|7159.1|7156.3|7162.1|7159.3|7157.8|7155|609
1628256910000|2021-08-06 13:35:10|7158.1|7155.3|7160.6|7157.8|7160.8|7158|7158.1|7155.3|103
1628256920000|2021-08-06 13:35:20|7159.6|7156.8|7161|7158.2|7162.4|7159.6|7155.9|7153.1|873
1628256930000|2021-08-06 13:35:30|7159.5|7156.7|7157|7154.2|7161.4|7158.6|7156|7153.2|82
1628256940000|2021-08-06 13:35:40|7156.4|7153.6|7156|7153.2|7158.4|7155.6|7156|7153.2|21
1628256950000|2021-08-06 13:35:50|7156.4|7153.6|7158.4|7155.6|7158.4|7155.6|7154|7151.2|76
1628256960000|2021-08-06 13:36:00|7158.5|7155.7|7159.4|7156.6|7160.4|7157.6|7157.4|7154.6|121
1628256970000|2021-08-06 13:36:10|7159.5|7156.7|7157.4|7154.6|7160.4|7157.6|7156.8|7154|58
1628256980000|2021-08-06 13:36:20|7156.5|7153.7|7154.9|7152.1|7157.4|7154.6|7154|7151.2|30
1628256990000|2021-08-06 13:36:30|7153.5|7150.7|7153.4|7150.6|7154.4|7151.6|7150.4|7147.6|219
1628257000000|2021-08-06 13:36:40|7154.9|7152.1|7154.4|7151.6|7156.8|7154|7154.4|7151.6|64
1628257010000|2021-08-06 13:36:50|7153.8|7151|7153.9|7151.1|7155.8|7153|7153.4|7150.6|212
1628257020000|2021-08-06 13:37:00|7153.8|7151|7152.9|7150.1|7153.8|7151|7150.4|7147.6|77
1628257030000|2021-08-06 13:37:10|7152.4|7149.6|7153.9|7151.1|7153.9|7151.1|7149.5|7146.7|196
1628257040000|2021-08-06 13:37:20|7152.5|7149.7|7152.7|7149.9|7154.5|7151.7|7151.5|7148.7|913
1628257050000|2021-08-06 13:37:30|7153|7150.2|7154.7|7151.9|7155.5|7152.7|7151.2|7148.4|38
1628257060000|2021-08-06 13:37:40|7155.7|7152.9|7153.5|7150.7|7156|7153.2|7153|7150.2|34
1628257070000|2021-08-06 13:37:50|7152.7|7149.9|7155|7152.2|7155.7|7152.9|7152.7|7149.9|39
1628257080000|2021-08-06 13:38:00|7155.2|7152.4|7152.5|7149.7|7155.2|7152.4|7152.5|7149.7|42
1628257090000|2021-08-06 13:38:10|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7150.5|7147.7|46
1628257100000|2021-08-06 13:38:20|7152.5|7149.7|7151.7|7148.9|7152.5|7149.7|7150.7|7147.9|29
1628257110000|2021-08-06 13:38:30|7150.9|7148.1|7148.7|7145.9|7150.9|7148.1|7147.8|7145|541
1628257120000|2021-08-06 13:38:40|7149|7146.2|7148.2|7145.4|7149|7146.2|7146.7|7143.9|73
1628257130000|2021-08-06 13:38:50|7147.8|7145|7148.8|7146|7149.7|7146.9|7147.7|7144.9|25
1628257140000|2021-08-06 13:39:00|7148.2|7145.4|7147.7|7144.9|7148.5|7145.7|7146.7|7143.9|61
1628257150000|2021-08-06 13:39:10|7147.4|7144.6|7148.8|7146|7149.3|7146.5|7146.7|7143.9|102
1628257160000|2021-08-06 13:39:20|7149.2|7146.4|7150.3|7147.5|7150.3|7147.5|7147.8|7145|27
1628257170000|2021-08-06 13:39:30|7149.8|7147|7150.7|7147.9|7151.7|7148.9|7148.9|7146.1|28
1628257180000|2021-08-06 13:39:40|7149.9|7147.1|7151.7|7148.9|7153.7|7150.9|7149.8|7147|21
1628257190000|2021-08-06 13:39:50|7151.3|7148.5|7152.7|7149.9|7153.7|7150.9|7149.7|7146.9|58
1628257200000|2021-08-06 13:40:00|7153.5|7150.7|7149.7|7146.9|7153.5|7150.7|7149|7146.2|40
1628257210000|2021-08-06 13:40:10|7150|7147.2|7134.3|7131.5|7150|7147.2|7134|7131.2|890
1628257220000|2021-08-06 13:40:20|7133.7|7130.9|7131.8|7129|7135.8|7133|7129.3|7126.5|285
1628257230000|2021-08-06 13:40:30|7131.7|7128.9|7133.3|7130.5|7136.2|7133.4|7131.7|7128.9|200
1628257240000|2021-08-06 13:40:40|7132.8|7130|7133.3|7130.5|7133.8|7131|7132.3|7129.5|128
1628257250000|2021-08-06 13:40:50|7133.7|7130.9|7136.7|7133.9|7136.7|7133.9|7131.8|7129|139
1628257260000|2021-08-06 13:41:00|7135.8|7133|7146.7|7143.9|7146.7|7143.9|7135.8|7133|267
1628257270000|2021-08-06 13:41:10|7146|7143.2|7142.7|7139.9|7147.5|7144.7|7140.3|7137.5|138
1628257280000|2021-08-06 13:41:20|7142.9|7140.1|7145.7|7142.9|7147.7|7144.9|7142.3|7139.5|387
1628257290000|2021-08-06 13:41:30|7146.2|7143.4|7150.7|7147.9|7151.2|7148.4|7146.2|7143.4|117
1628257300000|2021-08-06 13:41:40|7150.5|7147.7|7148.7|7145.9|7151.5|7148.7|7147.7|7144.1|126
1628257310000|2021-08-06 13:41:50|7149.3|7146.5|7153.5|7150.7|7155.3|7152.5|7147.8|7145|459
1628257320000|2021-08-06 13:42:00|7153|7150.2|7151.3|7148.5|7153|7150.2|7150.3|7147.5|238
1628257330000|2021-08-06 13:42:10|7150.7|7147.9|7151.7|7148.9|7153.7|7150.9|7149.7|7146.9|71
1628257340000|2021-08-06 13:42:20|7152.2|7149.4|7152.2|7149.4|7152.7|7149.9|7150.7|7147.9|50
1628257350000|2021-08-06 13:42:30|7152.7|7149.9|7151.2|7148.4|7152.7|7149.9|7148.8|7146|112
1628257360000|2021-08-06 13:42:40|7150.9|7148.1|7147.7|7144.9|7150.9|7148.1|7147.3|7144.5|21
1628257370000|2021-08-06 13:42:50|7147.3|7144.5|7147.7|7144.9|7148.5|7145.7|7144.4|7141.6|31
1628257380000|2021-08-06 13:43:00|7147.8|7145|7146.7|7143.9|7148.2|7145.4|7146.3|7143.5|37
1628257390000|2021-08-06 13:43:10|7147|7144.2|7149.7|7146.9|7149.8|7147|7146.7|7143.9|29
1628257400000|2021-08-06 13:43:20|7150.1|7147.3|7153.3|7150.5|7153.7|7150.9|7150.1|7147.3|14
1628257410000|2021-08-06 13:43:30|7153.7|7150.9|7151.4|7148.6|7155|7152.2|7151.2|7148.4|280
1628257420000|2021-08-06 13:43:40|7151.3|7148.5|7153.5|7150.7|7153.5|7150.7|7150.7|7147.9|235
1628257430000|2021-08-06 13:43:50|7153.4|7150.6|7150.4|7147.6|7153.5|7150.7|7149.7|7146.9|42
1628257440000|2021-08-06 13:44:00|7150.5|7147.7|7149|7146.2|7150.5|7147.7|7147|7144.2|21
1628257450000|2021-08-06 13:44:10|7148.7|7145.9|7147.7|7144.9|7148.7|7145.9|7147.2|7144.4|12
1628257460000|2021-08-06 13:44:20|7147.2|7144.4|7147.7|7144.9|7148.7|7145.9|7146.3|7143.5|38
1628257470000|2021-08-06 13:44:30|7148|7145.2|7149.7|7146.9|7151.7|7148.9|7147|7144.2|19
1628257480000|2021-08-06 13:44:40|7150.4|7147.6|7152|7149.2|7152|7149.2|7148.7|7145.9|81
1628257490000|2021-08-06 13:44:50|7152.7|7149.9|7149.7|7146.9|7153|7150.2|7149.7|7146.9|11
1628257500000|2021-08-06 13:45:00|7150.7|7147.9|7139.7|7136.9|7150.7|7147.9|7139.7|7136.9|54
1628257510000|2021-08-06 13:45:10|7140|7137.2|7142.8|7140|7142.8|7140|7139.7|7136.9|46
1628257520000|2021-08-06 13:45:20|7142.7|7139.9|7141.7|7138.9|7143.5|7140.7|7140.7|7137.9|29
1628257530000|2021-08-06 13:45:30|7140.7|7137.9|7137.7|7134.9|7140.7|7137.9|7136.7|7133.9|189
1628257540000|2021-08-06 13:45:40|7137.3|7134.5|7137.2|7134.4|7138.5|7135.7|7135.7|7132.9|55
1628257550000|2021-08-06 13:45:50|7136.4|7133.6|7139.5|7136.7|7141.4|7138.6|7135.7|7132.9|51
1628257560000|2021-08-06 13:46:00|7138.8|7136|7132.7|7129.9|7138.8|7136|7132.7|7129.9|46
1628257570000|2021-08-06 13:46:10|7132.2|7129.4|7134.7|7131.9|7136|7133.2|7131.3|7128.5|32
1628257580000|2021-08-06 13:46:20|7135|7132.2|7131.7|7128.9|7135.5|7132.7|7130.2|7127.4|37
1628257590000|2021-08-06 13:46:30|7131.5|7128.7|7111.3|7108.5|7131.5|7128.7|7108.7|7103.5|2050
1628257600000|2021-08-06 13:46:40|7111.7|7108.9|7108.8|7106|7111.7|7108.9|7106.7|7103.9|251
1628257610000|2021-08-06 13:46:50|7109|7106.2|7115.9|7113.1|7117.2|7114.4|7109|7106.2|216
1628257620000|2021-08-06 13:47:00|7115.5|7112.7|7119|7116.2|7121|7118.2|7113.9|7111.1|469
1628257630000|2021-08-06 13:47:10|7119.9|7117.1|7120.2|7117.4|7123.2|7120.4|7119.3|7116.5|499
1628257640000|2021-08-06 13:47:20|7120.7|7117.9|7121.7|7118.9|7123|7120.2|7119.7|7116.9|84
1628257650000|2021-08-06 13:47:30|7122.7|7119.9|7116.7|7113.9|7123.4|7120.6|7116.3|7113.5|141
1628257660000|2021-08-06 13:47:40|7116.8|7114|7119|7116.2|7119.7|7116.9|7116|7113.2|122
1628257670000|2021-08-06 13:47:50|7118.7|7115.9|7116.7|7113.9|7118.7|7115.9|7113|7110.2|372
1628257680000|2021-08-06 13:48:00|7117|7114.2|7117.4|7114.6|7120.7|7117.9|7115.2|7112.4|281
1628257690000|2021-08-06 13:48:10|7117.7|7114.9|7114|7111.2|7117.7|7114.9|7112|7109.2|40
1628257700000|2021-08-06 13:48:20|7113.7|7110.9|7113.5|7110.7|7116|7113.2|7112.3|7109.5|54
1628257710000|2021-08-06 13:48:30|7113|7110.2|7114|7111.2|7115.7|7112.9|7111.7|7108.9|116
1628257720000|2021-08-06 13:48:40|7113.5|7110.7|7109.7|7106.9|7113.5|7110.7|7109.7|7106.9|58
1628257730000|2021-08-06 13:48:50|7110.5|7107.7|7104.8|7102|7110.5|7107.7|7104.8|7102|99
1628257740000|2021-08-06 13:49:00|7104.7|7101.9|7101|7098.2|7104.7|7101.9|7100.3|7097.5|150
1628257750000|2021-08-06 13:49:10|7100.5|7097.7|7097.3|7094.5|7101.2|7098.4|7095.2|7092.4|388
1628257760000|2021-08-06 13:49:20|7097|7094.2|7102.7|7099.9|7103|7100.2|7095.8|7093|259
1628257770000|2021-08-06 13:49:30|7101.9|7099.1|7102|7099.2|7102.7|7099.9|7100.7|7097.9|57
1628257780000|2021-08-06 13:49:40|7102.2|7099.4|7099.8|7097|7104.7|7101.9|7099.8|7097|46
1628257790000|2021-08-06 13:49:50|7100.2|7097.4|7099.7|7096.9|7100.2|7097.4|7096.7|7093.9|69
1628257800000|2021-08-06 13:50:00|7099.3|7096.5|7097.7|7094.9|7099.7|7096.9|7095.7|7092.9|163
1628257810000|2021-08-06 13:50:10|7096.7|7093.9|7099.7|7096.9|7101|7098.2|7096.7|7093.9|69
1628257820000|2021-08-06 13:50:20|7099.2|7096.4|7096.5|7093.7|7099.7|7096.9|7095.7|7092.9|108
1628257830000|2021-08-06 13:50:30|7096.2|7093.4|7088.9|7086.1|7096.2|7093.4|7086.9|7084.1|699
1628257840000|2021-08-06 13:50:40|7088.6|7085.8|7084.9|7082.1|7088.9|7086.1|7083.1|7080.3|310
1628257850000|2021-08-06 13:50:50|7084.1|7081.3|7083.5|7080.7|7088.6|7085.8|7083.2|7080.4|489
1628257860000|2021-08-06 13:51:00|7083.2|7080.4|7085.6|7082.8|7087.7|7084.9|7080.2|7077.4|236
1628257870000|2021-08-06 13:51:10|7085.2|7082.4|7089.2|7086.4|7090.2|7087.4|7083.8|7081|60
1628257880000|2021-08-06 13:51:20|7088.8|7086|7085.6|7082.8|7089.8|7086.8|7084.6|7081.8|106
1628257890000|2021-08-06 13:51:30|7085.1|7082.3|7087.7|7084.9|7088.6|7085.8|7082.2|7079.4|134
1628257900000|2021-08-06 13:51:40|7087.2|7084.4|7090.2|7087.4|7090.2|7087.4|7085.8|7083|61
1628257910000|2021-08-06 13:51:50|7089.2|7086.4|7094.1|7091.3|7094.1|7091.3|7088.6|7085.8|119
1628257920000|2021-08-06 13:52:00|7093.6|7090.8|7092.1|7089.3|7094.6|7091.8|7092.1|7089.3|168
1628257930000|2021-08-06 13:52:10|7093.4|7089.4|7101.9|7099.1|7104.9|7102.1|7093.4|7089.4|771
1628257940000|2021-08-06 13:52:20|7101.3|7098.5|7105.3|7102.5|7105.3|7102.5|7101.3|7098.5|284
1628257950000|2021-08-06 13:52:30|7105.8|7103|7107.8|7105|7107.8|7105|7102.9|7100.1|298
1628257960000|2021-08-06 13:52:40|7108.8|7106|7101.9|7099.1|7108.8|7106|7101.9|7099.1|195
1628257970000|2021-08-06 13:52:50|7101.3|7098.5|7098.6|7095.8|7101.9|7099.1|7098.6|7095.8|63
1628257980000|2021-08-06 13:53:00|7098.3|7095.5|7094.4|7091.6|7098.8|7096|7092.6|7089.8|64
1628257990000|2021-08-06 13:53:10|7094.9|7092.1|7098.6|7095.8|7098.6|7095.8|7093.9|7091.1|50
1628258000000|2021-08-06 13:53:20|7098.9|7096.1|7101.9|7099.1|7102.1|7099.3|7098.9|7096.1|63
1628258010000|2021-08-06 13:53:30|7100.9|7098.1|7102.9|7100.1|7103.3|7100.5|7100.1|7097.3|84
1628258020000|2021-08-06 13:53:40|7102.8|7100|7098.6|7095.8|7102.8|7100|7097.9|7095.1|24
1628258030000|2021-08-06 13:53:50|7098.3|7095.5|7107.3|7104.5|7107.8|7105|7098.3|7093.7|362
1628258040000|2021-08-06 13:54:00|7106.9|7104.1|7101.9|7099.1|7107.3|7104.5|7099.4|7096.6|137
1628258050000|2021-08-06 13:54:10|7104.9|7102.1|7103.3|7100.5|7106.9|7104.1|7102.9|7100.1|334
1628258060000|2021-08-06 13:54:20|7102.6|7099.8|7106.3|7103.5|7107.6|7104.8|7102.6|7099.8|158
1628258070000|2021-08-06 13:54:30|7105.9|7103.1|7105.9|7103.1|7106.8|7104|7103.6|7100.8|66
1628258080000|2021-08-06 13:54:40|7104.9|7102.1|7104.3|7101.5|7106.3|7103.5|7103.9|7101.1|273
1628258090000|2021-08-06 13:54:50|7104.9|7102.1|7104.3|7101.5|7105.9|7103.1|7103.4|7100.6|76
1628258100000|2021-08-06 13:55:00|7103.9|7101.1|7099.3|7096.5|7103.9|7101.1|7098.4|7095.6|164
1628258110000|2021-08-06 13:55:10|7098.9|7096.1|7093.9|7091.1|7099.3|7096.5|7092.3|7089.5|129
1628258120000|2021-08-06 13:55:20|7094.9|7092.1|7095.3|7092.5|7095.8|7093|7093.9|7091.1|85
1628258130000|2021-08-06 13:55:30|7094.9|7092.1|7094.8|7092|7095.8|7093|7093.9|7091.1|42
1628258140000|2021-08-06 13:55:40|7094.9|7092.1|7098.9|7096.1|7099.9|7097.1|7094.9|7092.1|47
1628258150000|2021-08-06 13:55:50|7098.5|7095.7|7101.9|7099.1|7104.5|7101.7|7098.5|7095.7|122
1628258160000|2021-08-06 13:56:00|7101.8|7099|7102.6|7099.8|7102.6|7099.8|7100.9|7098.1|106
1628258170000|2021-08-06 13:56:10|7102.9|7100.1|7103.4|7100.6|7105.9|7103.1|7102.5|7099.7|100
1628258180000|2021-08-06 13:56:20|7103|7100.2|7104.4|7101.6|7104.4|7101.6|7102.9|7100.1|21
1628258190000|2021-08-06 13:56:30|7104.3|7101.5|7104.9|7102.1|7105.9|7103.1|7104.3|7101.5|62
1628258200000|2021-08-06 13:56:40|7105.6|7102.8|7112.6|7109.8|7113.1|7110.3|7105.6|7102.8|191
1628258210000|2021-08-06 13:56:50|7113|7110.2|7111.6|7108.8|7114.6|7111.8|7111.3|7108.5|44
1628258220000|2021-08-06 13:57:00|7111.3|7108.5|7108.6|7105.8|7111.6|7108.8|7105.3|7102.5|27
1628258230000|2021-08-06 13:57:10|7108.3|7105.5|7108.6|7105.8|7110.5|7107.7|7107.6|7104.8|15
1628258240000|2021-08-06 13:57:20|7108.3|7105.5|7109.6|7106.8|7110.6|7107.8|7107.3|7104.5|185
1628258250000|2021-08-06 13:57:30|7109.8|7107|7109.6|7106.8|7109.8|7107|7108.3|7105.5|21
1628258260000|2021-08-06 13:57:40|7109.9|7107.1|7111.3|7108.5|7111.3|7108.5|7109.3|7106.5|301
1628258270000|2021-08-06 13:57:50|7111.8|7109|7116.6|7113.8|7116.6|7113.8|7111.8|7109|88
1628258280000|2021-08-06 13:58:00|7116.3|7113.5|7112.3|7109.5|7116.6|7113.8|7111.8|7109|163
1628258290000|2021-08-06 13:58:10|7111.6|7108.8|7109.6|7106.8|7112|7109.2|7109.3|7106.5|19
1628258300000|2021-08-06 13:58:20|7109.3|7106.5|7113.3|7110.5|7114|7111.2|7109.3|7106.5|10
1628258310000|2021-08-06 13:58:30|7113|7110.2|7111|7108.2|7114|7111.2|7110.6|7107.8|22
1628258320000|2021-08-06 13:58:40|7110.6|7107.8|7111.6|7108.8|7112.3|7109.5|7110.6|7107.8|8
1628258330000|2021-08-06 13:58:50|7112|7109.2|7114.6|7111.8|7115.1|7112.3|7111.6|7108.8|84
1628258340000|2021-08-06 13:59:00|7114.3|7111.5|7109.1|7106.3|7114.3|7111.5|7109.1|7106.3|52
1628258350000|2021-08-06 13:59:10|7108.9|7106.1|7108.3|7105.5|7110.3|7107.5|7106.6|7103.8|66
1628258360000|2021-08-06 13:59:20|7107.6|7104.8|7108.6|7105.8|7109.1|7106.3|7106.6|7103.8|305
1628258370000|2021-08-06 13:59:30|7108.3|7105.5|7109|7106.2|7109.3|7106.5|7106.8|7104|8
1628258380000|2021-08-06 13:59:40|7109.5|7106.7|7109.3|7106.5|7110.3|7107.5|7108.6|7105.8|9
1628258390000|2021-08-06 13:59:50|7109.6|7106.8|7108.9|7106.1|7109.8|7107|7106.8|7104|86
1628258400000|2021-08-06 14:00:00|7109.3|7106.5|7103.6|7100.8|7110|7107.2|7102.6|7099.8|82
1628258410000|2021-08-06 14:00:10|7102.3|7099.5|7099.9|7097.1|7102.6|7099.8|7098.9|7096.1|73
1628258420000|2021-08-06 14:00:20|7099.8|7097|7100.3|7097.5|7100.6|7097.8|7096.3|7093.5|73
1628258430000|2021-08-06 14:00:30|7100.6|7097.8|7101.3|7098.5|7101.6|7098.8|7099.8|7097|18
1628258440000|2021-08-06 14:00:40|7101.6|7098.8|7097.3|7094.5|7101.6|7098.8|7097.3|7094.5|21
1628258450000|2021-08-06 14:00:50|7096.9|7094.1|7097.3|7094.5|7098.6|7095.8|7094.3|7091.5|80
1628258460000|2021-08-06 14:01:00|7098|7095.2|7102|7099.2|7102.6|7099.8|7097.1|7094.3|46
1628258470000|2021-08-06 14:01:10|7101.1|7098.3|7100.1|7097.3|7101.6|7098.8|7100.1|7097.3|18
1628258480000|2021-08-06 14:01:20|7100.5|7097.7|7097.3|7094.5|7102|7099.2|7097.3|7094.5|19
1628258490000|2021-08-06 14:01:30|7097.6|7094.8|7097.6|7094.8|7098.1|7095.3|7094.8|7092|75
1628258500000|2021-08-06 14:01:40|7098.1|7095.3|7098.1|7095.3|7099|7096.2|7097.3|7094.5|42
1628258510000|2021-08-06 14:01:50|7098.3|7095.5|7099.6|7096.8|7100.3|7097.5|7097.8|7095|110
1628258520000|2021-08-06 14:02:00|7100.1|7097.3|7101|7098.2|7102.6|7099.8|7099.3|7096.5|110
1628258530000|2021-08-06 14:02:10|7101.3|7098.5|7100.6|7097.8|7103.6|7100.8|7099.8|7097|115
1628258540000|2021-08-06 14:02:20|7099.6|7096.8|7099.3|7096.5|7099.6|7096.8|7097.3|7094.5|17
1628258550000|2021-08-06 14:02:30|7100.1|7097.3|7101.3|7098.5|7103.3|7100.5|7099.8|7097|26
1628258560000|2021-08-06 14:02:40|7101.6|7098.8|7106|7103.2|7106|7103.2|7101.3|7098.5|45
1628258570000|2021-08-06 14:02:50|7106.5|7103.7|7106.6|7103.8|7109.1|7106.3|7106.1|7103.3|98
1628258580000|2021-08-06 14:03:00|7106.1|7103.3|7103.3|7100.5|7106.4|7103.6|7101.6|7098.8|54
1628258590000|2021-08-06 14:03:10|7103.6|7100.8|7101.3|7098.5|7104.3|7101.5|7101.3|7098.5|42
1628258600000|2021-08-06 14:03:20|7102|7099.2|7099.6|7096.8|7102.6|7099.8|7099.6|7096.8|34
1628258610000|2021-08-06 14:03:30|7099.8|7097|7096|7093.2|7100.9|7097.1|7094.6|7090.9|68
1628258620000|2021-08-06 14:03:40|7096.7|7093.9|7097.6|7094.8|7097.6|7094.8|7096.1|7093.3|20
1628258630000|2021-08-06 14:03:50|7097|7094.2|7098.6|7095.8|7099|7096.2|7097|7094.2|10
1628258640000|2021-08-06 14:04:00|7099|7096.2|7098.6|7095.8|7101|7098.2|7097.6|7094.8|45
1628258650000|2021-08-06 14:04:10|7099|7096.2|7097|7094.2|7099|7096.2|7096|7093.2|48
1628258660000|2021-08-06 14:04:20|7097.6|7094.8|7097.6|7094.8|7098|7095.2|7093.6|7090.8|40
1628258670000|2021-08-06 14:04:30|7097.3|7094.5|7100.4|7097.6|7100.4|7097.6|7097.3|7094.5|47
1628258680000|2021-08-06 14:04:40|7101|7098.2|7099.1|7096.3|7101.7|7098.9|7098.3|7095.5|24
1628258690000|2021-08-06 14:04:50|7099.4|7096.6|7098.8|7096|7100.5|7097.7|7098.8|7096|18
1628258700000|2021-08-06 14:05:00|7099.3|7096.5|7097.1|7094.3|7099.3|7096.5|7096.8|7094|37
1628258710000|2021-08-06 14:05:10|7097.6|7094.8|7096.8|7094|7099.5|7096.7|7096.8|7094|40
1628258720000|2021-08-06 14:05:20|7096.3|7093.5|7096.3|7093.5|7098.3|7095.5|7096.3|7093.5|15
1628258730000|2021-08-06 14:05:30|7096.6|7093.8|7096.8|7094|7096.8|7094|7094.3|7091.5|28
1628258740000|2021-08-06 14:05:40|7096.6|7093.8|7100.3|7097.5|7102|7099.2|7096.3|7093.5|57
1628258750000|2021-08-06 14:05:50|7099.5|7096.7|7097.8|7095|7100.6|7097.8|7097.8|7095|16
1628258760000|2021-08-06 14:06:00|7098.3|7095.5|7096.3|7093.5|7098.3|7095.5|7096.3|7093.4|22
1628258770000|2021-08-06 14:06:10|7095.3|7092.5|7095.3|7092.5|7095.6|7092.8|7094.6|7091.8|6
1628258780000|2021-08-06 14:06:20|7095.6|7092.8|7097.3|7094.5|7098.1|7095.3|7095.6|7092.8|66
1628258790000|2021-08-06 14:06:30|7097.6|7094.8|7095.9|7093.1|7098.8|7096|7095.9|7093.1|18
1628258800000|2021-08-06 14:06:40|7095.8|7093|7099.6|7096.8|7100.6|7097.8|7095.8|7093|44
1628258810000|2021-08-06 14:06:50|7099.3|7096.5|7098.1|7095.3|7100.5|7097.7|7097.1|7094.3|106
1628258820000|2021-08-06 14:07:00|7098.5|7095.7|7100.6|7097.8|7101.1|7098.3|7098.3|7095.5|77
1628258830000|2021-08-06 14:07:10|7100.4|7097.6|7099.6|7096.8|7101|7098.2|7098.9|7096.1|52
1628258840000|2021-08-06 14:07:20|7098.9|7096.1|7098|7095.2|7099.1|7096.3|7097.6|7094.8|37
1628258850000|2021-08-06 14:07:30|7098.4|7095.6|7098.3|7095.5|7101.6|7098.8|7098.3|7095.5|84
1628258860000|2021-08-06 14:07:40|7098.6|7095.8|7099|7096.2|7099.6|7096.8|7098.1|7095.3|31
1628258870000|2021-08-06 14:07:50|7099.1|7096.3|7106.3|7103.5|7108|7105.2|7099.1|7096.3|76
1628258880000|2021-08-06 14:08:00|7106.1|7103.3|7102.6|7099.8|7106.4|7103.6|7102.6|7099.8|47
1628258890000|2021-08-06 14:08:10|7102.3|7099.5|7101.1|7098.3|7102.3|7099.5|7100.3|7097.5|32
1628258900000|2021-08-06 14:08:20|7100.6|7097.8|7099|7096.2|7101.3|7098.5|7099|7096.2|91
1628258910000|2021-08-06 14:08:30|7099.3|7096.5|7099.6|7096.8|7100.6|7097.8|7099.3|7096.5|24
1628258920000|2021-08-06 14:08:40|7100.1|7097.3|7100|7097.2|7100.6|7097.8|7099.6|7096.8|6
1628258930000|2021-08-06 14:08:50|7100.6|7097.8|7105|7102.2|7105.6|7102.8|7100.6|7097.8|21
1628258940000|2021-08-06 14:09:00|7105.3|7102.5|7105.4|7102.6|7105.6|7102.8|7103.6|7100.8|19
1628258950000|2021-08-06 14:09:10|7105|7102.2|7105.6|7102.8|7106.6|7103.8|7104.8|7102|2
1628258960000|2021-08-06 14:09:20|7106|7103.2|7109.1|7106.3|7109.5|7106.7|7105.6|7102.8|36
1628258970000|2021-08-06 14:09:30|7109|7106.2|7107.8|7105|7109.6|7106.8|7107.1|7104.3|24
1628258980000|2021-08-06 14:09:40|7107.6|7104.8|7105|7102.2|7107.6|7104.8|7104.6|7101.8|129
1628258990000|2021-08-06 14:09:50|7104.6|7101.8|7104|7101.2|7106|7103.2|7103.6|7100.8|55
1628259000000|2021-08-06 14:10:00|7103.6|7100.8|7104.4|7101.6|7104.6|7101.8|7101.3|7098.5|55
1628259010000|2021-08-06 14:10:10|7104.6|7101.8|7104|7101.2|7104.6|7101.8|7103.6|7100.8|20
1628259020000|2021-08-06 14:10:20|7104.6|7101.8|7101.6|7098.8|7104.6|7101.8|7101.3|7098.5|37
1628259030000|2021-08-06 14:10:30|7101.3|7098.5|7101.3|7098.5|7102|7099.2|7100.3|7097.5|64
1628259040000|2021-08-06 14:10:40|7101.6|7098.8|7103|7100.2|7103.6|7100.8|7101.6|7098.8|42
1628259050000|2021-08-06 14:10:50|7103.6|7100.8|7104|7101.2|7105|7102.2|7103.6|7100.8|12
1628259060000|2021-08-06 14:11:00|7103.6|7100.8|7110|7107.2|7110|7107.2|7103.3|7100.5|106
1628259070000|2021-08-06 14:11:10|7109.6|7106.8|7113|7110.2|7114.1|7111.3|7108.6|7105.8|36
1628259080000|2021-08-06 14:11:20|7113.4|7110.6|7119.5|7116.7|7119.8|7117|7113.4|7110.6|187
1628259090000|2021-08-06 14:11:30|7119|7116.2|7121.5|7118.7|7122.5|7119.7|7119|7116.2|156
1628259100000|2021-08-06 14:11:40|7121.4|7118.6|7124|7121.2|7124.4|7121.6|7120.1|7117.3|177
1628259110000|2021-08-06 14:11:50|7123.7|7120.9|7121.4|7118.6|7125.4|7122.6|7121.4|7118.6|143
1628259120000|2021-08-06 14:12:00|7121|7118.2|7121|7118.2|7122.4|7119.6|7121|7118.2|16
1628259130000|2021-08-06 14:12:10|7120.6|7117.8|7120.3|7117.5|7122.6|7119.8|7119.8|7117|33
1628259140000|2021-08-06 14:12:20|7120.6|7117.8|7124|7121.2|7124|7121.2|7120.6|7117.8|10
1628259150000|2021-08-06 14:12:30|7124.6|7121.8|7128|7125.2|7128|7125.2|7124.1|7121.3|71
1628259160000|2021-08-06 14:12:40|7128.6|7125.8|7128|7125.2|7130.6|7127.8|7128|7125.2|66
1628259170000|2021-08-06 14:12:50|7128.1|7125.3|7126.6|7123.8|7128.5|7125.7|7126.6|7123.8|14
1628259180000|2021-08-06 14:13:00|7126.9|7124.1|7128.6|7125.8|7131|7128.2|7126.9|7124.1|150
1628259190000|2021-08-06 14:13:10|7129.6|7126.8|7128.3|7125.5|7129.6|7126.8|7128|7125.2|9
1628259200000|2021-08-06 14:13:20|7127.6|7124.8|7128|7125.2|7128.6|7125.8|7127|7124.2|15
1628259210000|2021-08-06 14:13:30|7128.5|7125.7|7128|7125.2|7128.5|7125.7|7126.6|7123.8|53
1628259220000|2021-08-06 14:13:40|7128.4|7125.6|7127.6|7124.8|7128.5|7125.7|7126|7123.2|63
1628259230000|2021-08-06 14:13:50|7128|7125.2|7130.6|7127.8|7131|7128.2|7126.5|7123.7|93
1628259240000|2021-08-06 14:14:00|7130.5|7127.7|7129.6|7126.8|7130.5|7127.7|7129.1|7126.3|30
1628259250000|2021-08-06 14:14:10|7129.9|7127.1|7132.5|7129.7|7132.5|7129.7|7129.5|7126.7|19
1628259260000|2021-08-06 14:14:20|7132.1|7129.3|7130.6|7127.8|7132.6|7129.8|7130.6|7127.8|12
1628259270000|2021-08-06 14:14:30|7130.3|7127.5|7129.4|7126.6|7130.5|7127.7|7128.4|7125.6|38
1628259280000|2021-08-06 14:14:40|7129|7126.2|7131.4|7128.6|7131.4|7128.6|7129|7126.2|14
1628259290000|2021-08-06 14:14:50|7132|7129.2|7134.6|7131.8|7135.4|7132.6|7131.5|7128.7|33
1628259300000|2021-08-06 14:15:00|7134.5|7131.7|7137.5|7134.7|7137.5|7134.7|7133.6|7130.8|146
1628259310000|2021-08-06 14:15:10|7137|7134.2|7135.3|7132.5|7137|7134.2|7135.3|7132.5|124
1628259320000|2021-08-06 14:15:20|7135|7132.2|7137.6|7134.8|7138.6|7135.8|7133.1|7130.3|191
1628259330000|2021-08-06 14:15:30|7137.5|7134.7|7138|7135.2|7138|7135.2|7136.3|7133.5|21
1628259340000|2021-08-06 14:15:40|7138.5|7135.7|7138|7135.2|7138.6|7135.8|7137.6|7134.8|23
1628259350000|2021-08-06 14:15:50|7138.6|7135.8|7140|7137.2|7141|7138.2|7138.6|7135.8|91
1628259360000|2021-08-06 14:16:00|7139.6|7136.8|7143.6|7140.8|7145|7142.2|7139.6|7136.8|62
1628259370000|2021-08-06 14:16:10|7144|7141.2|7144|7141.2|7144.6|7141.8|7142.6|7139.8|30
1628259380000|2021-08-06 14:16:20|7144.4|7141.6|7145.6|7142.8|7146|7143.2|7142.5|7139.7|68
1628259390000|2021-08-06 14:16:30|7145.4|7142.6|7145.5|7142.7|7146|7143.2|7144|7141.2|37
1628259400000|2021-08-06 14:16:40|7145.4|7142.6|7147.4|7144.6|7147.4|7144.6|7142.9|7140.1|114
1628259410000|2021-08-06 14:16:50|7147|7144.2|7148|7145.2|7149|7146.2|7146|7143.2|153
1628259420000|2021-08-06 14:17:00|7148.4|7145.6|7146|7143.2|7148.4|7145.6|7145|7142.2|325
1628259430000|2021-08-06 14:17:10|7146.5|7143.7|7144.6|7141.8|7146.5|7143.7|7143|7140.2|28
1628259440000|2021-08-06 14:17:20|7144.8|7142|7141.6|7138.8|7145.1|7142.3|7141.6|7138.8|87
1628259450000|2021-08-06 14:17:30|7142.4|7139.6|7142.6|7139.8|7143.6|7140.8|7141.6|7138.8|53
1628259460000|2021-08-06 14:17:40|7142.8|7140|7143.6|7140.8|7143.6|7140.8|7142.6|7139.8|35
1628259470000|2021-08-06 14:17:50|7144.6|7141.8|7147.6|7144.8|7148.6|7145.8|7144.6|7141.8|27
1628259480000|2021-08-06 14:18:00|7148.6|7145.8|7149.6|7146.8|7150.6|7147.8|7148.6|7145.8|67
1628259490000|2021-08-06 14:18:10|7150.5|7147.7|7152.1|7149.3|7152.5|7149.7|7150.5|7147.7|192
1628259500000|2021-08-06 14:18:20|7151.8|7149|7151|7148.2|7153.6|7150.8|7149.8|7147|55
1628259510000|2021-08-06 14:18:30|7151.3|7148.5|7151.3|7148.5|7153.6|7150.8|7150.4|7147.6|107
1628259520000|2021-08-06 14:18:40|7151.6|7148.8|7154.6|7151.8|7154.6|7151.8|7150.6|7147.8|127
1628259530000|2021-08-06 14:18:50|7155.4|7152.6|7156|7153.2|7157.2|7154.4|7155.3|7152.5|57
1628259540000|2021-08-06 14:19:00|7156.5|7153.7|7154.3|7151.5|7156.5|7153.7|7154|7151.2|56
1628259550000|2021-08-06 14:19:10|7154.6|7151.8|7148.6|7145.8|7155|7152.2|7148.1|7145.3|35
1628259560000|2021-08-06 14:19:20|7149|7146.2|7151.3|7148.5|7152.6|7149.8|7149|7146.2|182
1628259570000|2021-08-06 14:19:30|7150.6|7147.8|7151.1|7148.3|7151.6|7148.8|7149.6|7146.8|31
1628259580000|2021-08-06 14:19:40|7151.5|7148.7|7152.6|7149.8|7152.6|7149.8|7151.5|7148.7|48
1628259590000|2021-08-06 14:19:50|7152.1|7149.3|7150.3|7147.5|7153.5|7150.7|7149.9|7147.1|71
1628259600000|2021-08-06 14:20:00|7150.1|7147.3|7155|7152.2|7156|7153.2|7150.1|7147.3|23
1628259610000|2021-08-06 14:20:10|7155.6|7152.8|7156.5|7153.7|7157.6|7154.8|7155.1|7152.3|143
1628259620000|2021-08-06 14:20:20|7155.8|7153|7161.6|7158.8|7162.5|7159.7|7155.6|7152.8|115
1628259630000|2021-08-06 14:20:30|7162|7159.2|7161.6|7158.8|7163.5|7160.7|7161.6|7158.8|42
1628259640000|2021-08-06 14:20:40|7162.6|7159.8|7160|7157.2|7163.6|7160.8|7159.6|7156.8|128
1628259650000|2021-08-06 14:20:50|7160.4|7157.6|7162|7159.2|7163|7160.2|7160.4|7157.6|16
1628259660000|2021-08-06 14:21:00|7161.6|7158.8|7160.1|7157.3|7164|7161.2|7160.1|7157.3|63
1628259670000|2021-08-06 14:21:10|7160.4|7157.6|7160.5|7157.7|7160.6|7157.8|7159.8|7157|66
1628259680000|2021-08-06 14:21:20|7160.6|7157.8|7158.3|7155.5|7161.6|7158.8|7156.6|7153.8|226
1628259690000|2021-08-06 14:21:30|7158.6|7155.8|7160.3|7157.5|7161.1|7158.3|7158.6|7155.8|42
1628259700000|2021-08-06 14:21:40|7160.6|7157.8|7156.5|7153.7|7161.3|7158.5|7156.1|7153.3|79
1628259710000|2021-08-06 14:21:50|7157.6|7154.8|7159.1|7156.3|7159.6|7156.8|7157.3|7154.5|26
1628259720000|2021-08-06 14:22:00|7159|7156.2|7157.8|7155|7159.6|7156.8|7157.6|7154.8|36
1628259730000|2021-08-06 14:22:10|7157.6|7154.8|7154.6|7151.8|7157.6|7154.8|7152.6|7149.8|80
1628259740000|2021-08-06 14:22:20|7155.6|7152.8|7154.6|7151.8|7157.1|7154.3|7154.6|7151.8|85
1628259750000|2021-08-06 14:22:30|7153|7150.2|7152.1|7149.3|7154.6|7151.8|7152.1|7149.3|14
1628259760000|2021-08-06 14:22:40|7152.5|7149.7|7154.1|7151.3|7156|7153.2|7151.3|7148.5|75
1628259770000|2021-08-06 14:22:50|7154.5|7151.7|7156|7153.2|7157.1|7154.3|7154.3|7151.5|9
1628259780000|2021-08-06 14:23:00|7156.1|7153.3|7154.3|7151.5|7156.6|7153.8|7154.3|7151.5|18
1628259790000|2021-08-06 14:23:10|7154.6|7151.8|7152.1|7149.3|7155.1|7152.3|7151.3|7148.5|134
1628259800000|2021-08-06 14:23:20|7151.6|7148.8|7151.6|7148.8|7153.6|7150.8|7151.6|7148.8|24
1628259810000|2021-08-06 14:23:30|7152|7149.2|7150.6|7147.8|7152|7149.2|7149.6|7146.8|58
1628259820000|2021-08-06 14:23:40|7150.1|7147.3|7149.5|7146.7|7152.3|7149.5|7148.6|7145.8|50
1628259830000|2021-08-06 14:23:50|7149.3|7146.5|7149.6|7146.8|7150.6|7147.8|7149.3|7146.5|12
1628259840000|2021-08-06 14:24:00|7149.1|7146.3|7147.1|7144.3|7149.6|7146.8|7147.1|7144.2|44
1628259850000|2021-08-06 14:24:10|7147.5|7144.7|7147|7144.2|7148|7145.2|7146.6|7143.8|27
1628259860000|2021-08-06 14:24:20|7147.5|7144.7|7146.3|7143.5|7147.5|7144.7|7144.8|7142|91
1628259870000|2021-08-06 14:24:30|7146.6|7143.8|7144.6|7141.8|7147.6|7144.8|7144.6|7141.8|28
1628259880000|2021-08-06 14:24:40|7145.6|7142.8|7145.3|7142.5|7147.5|7144.7|7145.3|7142.5|32
1628259890000|2021-08-06 14:24:50|7145.5|7142.7|7147.3|7144.5|7147.6|7144.8|7145.1|7142.3|18
1628259900000|2021-08-06 14:25:00|7147.6|7144.8|7149.6|7146.8|7150.6|7147.8|7147.6|7144.8|75
1628259910000|2021-08-06 14:25:10|7150|7147.2|7145.1|7142.3|7152|7149.2|7144.8|7142|67
1628259920000|2021-08-06 14:25:20|7144.8|7142|7145.6|7142.8|7146.6|7143.8|7144.6|7141.8|23
1628259930000|2021-08-06 14:25:30|7146|7143.2|7146.6|7143.8|7147.6|7144.8|7146|7143.2|16
1628259940000|2021-08-06 14:25:40|7146|7143.2|7147.5|7144.7|7148.1|7145.3|7146|7143.2|15
1628259950000|2021-08-06 14:25:50|7147.6|7144.8|7145.6|7142.8|7148|7145.2|7145.6|7142.8|9
1628259960000|2021-08-06 14:26:00|7144.9|7142.1|7144|7141.2|7144.9|7142.1|7143.6|7140.8|28
1628259970000|2021-08-06 14:26:10|7143.6|7140.8|7144.6|7141.8|7145.6|7142.8|7143.6|7140.8|18
1628259980000|2021-08-06 14:26:20|7144.3|7141.5|7145|7142.2|7145.6|7142.8|7144|7141.2|11
1628259990000|2021-08-06 14:26:30|7145.5|7142.7|7144.1|7141.3|7146.3|7143.5|7143.5|7140.7|24
1628260000000|2021-08-06 14:26:40|7144|7141.2|7146|7143.2|7146.6|7143.8|7144|7141.2|9
1628260010000|2021-08-06 14:26:50|7145.6|7142.8|7141.6|7138.8|7145.6|7142.8|7141.6|7138.8|47
1628260020000|2021-08-06 14:27:00|7140.6|7137.8|7139.6|7136.8|7141.6|7138.8|7139.6|7136.8|30
1628260030000|2021-08-06 14:27:10|7140|7137.2|7139.6|7136.8|7140.3|7137.5|7136.6|7133.8|97
1628260040000|2021-08-06 14:27:20|7140|7137.2|7143.6|7140.8|7143.6|7140.8|7137.6|7134.8|30
1628260050000|2021-08-06 14:27:30|7143.3|7140.5|7141.6|7138.8|7143.5|7140.7|7141.6|7138.8|76
1628260060000|2021-08-06 14:27:40|7142|7139.2|7141|7138.2|7143.3|7140.5|7141|7138.2|31
1628260070000|2021-08-06 14:27:50|7140.6|7137.8|7138.6|7135.8|7141.6|7138.8|7138.6|7135.8|34
1628260080000|2021-08-06 14:28:00|7138|7135.2|7130|7127.2|7138|7135.2|7128.6|7125.8|211
1628260090000|2021-08-06 14:28:10|7130.6|7127.8|7131|7128.2|7131.6|7128.8|7129.2|7126.4|38
1628260100000|2021-08-06 14:28:20|7130.6|7127.8|7129.2|7126.4|7132.6|7129.8|7127.6|7124.8|105
1628260110000|2021-08-06 14:28:30|7129.6|7126.8|7128.2|7125.4|7131.6|7128.8|7127.7|7124.9|49
1628260120000|2021-08-06 14:28:40|7128.6|7125.8|7130.6|7127.8|7131.6|7128.8|7127.7|7124.9|59
1628260130000|2021-08-06 14:28:50|7129.7|7126.9|7127.6|7124.8|7130.1|7127.3|7125.2|7122.4|97
1628260140000|2021-08-06 14:29:00|7127.3|7124.5|7126.6|7123.8|7127.6|7124.8|7125.6|7122.8|28
1628260150000|2021-08-06 14:29:10|7126.1|7123.3|7124.7|7121.9|7126.6|7123.8|7124.7|7121.9|27
1628260160000|2021-08-06 14:29:20|7124.6|7121.8|7123.9|7121.1|7126.2|7123.4|7123.6|7120.8|79
1628260170000|2021-08-06 14:29:30|7123.7|7120.9|7124.1|7121.3|7125.6|7122.8|7122.2|7119.4|72
1628260180000|2021-08-06 14:29:40|7124.2|7121.4|7130.6|7127.8|7130.7|7127.9|7124.2|7121.4|49
1628260190000|2021-08-06 14:29:50|7130.2|7127.4|7128.9|7126.1|7130.7|7127.9|7128.9|7126.1|167
1628260200000|2021-08-06 14:30:00|7129.2|7126.4|7124.5|7121.7|7129.2|7126.4|7124.5|7121.7|47
1628260210000|2021-08-06 14:30:10|7124.2|7121.4|7125.9|7123.1|7126.9|7124.1|7124.2|7121.4|25
1628260220000|2021-08-06 14:30:20|7124.9|7122.1|7122.9|7120.1|7126.9|7124.1|7122.9|7120.1|50
1628260230000|2021-08-06 14:30:30|7123.2|7120.4|7124.7|7121.9|7124.9|7122.1|7122.9|7120.1|13
1628260240000|2021-08-06 14:30:40|7124.4|7121.6|7123.4|7120.6|7124.4|7121.6|7123|7120.2|15
1628260250000|2021-08-06 14:30:50|7123|7120.2|7124|7121.2|7124.4|7121.6|7120.9|7118.1|80
1628260260000|2021-08-06 14:31:00|7123.9|7121.1|7121.5|7118.7|7125.2|7122.4|7121.4|7118.6|107
1628260270000|2021-08-06 14:31:10|7121.2|7118.4|7120.9|7118.1|7122.9|7120.1|7120.7|7117.9|46
1628260280000|2021-08-06 14:31:20|7121.2|7118.4|7122.9|7120.1|7122.9|7120.1|7120.9|7118.1|48
1628260290000|2021-08-06 14:31:30|7123.2|7120.4|7125.9|7123.1|7126.7|7123.9|7123.2|7120.4|46
1628260300000|2021-08-06 14:31:40|7125.4|7122.6|7122.2|7119.4|7125.4|7122.6|7121.9|7119.1|41
1628260310000|2021-08-06 14:31:50|7121.9|7119.1|7120|7117.2|7121.9|7119.1|7118.9|7116.1|158
1628260320000|2021-08-06 14:32:00|7118.3|7115.5|7115.2|7112.4|7118.3|7115.5|7112.9|7110.1|120
1628260330000|2021-08-06 14:32:10|7115.9|7113.1|7115.4|7112.6|7116.7|7113.9|7114.9|7112.1|10
1628260340000|2021-08-06 14:32:20|7115.7|7112.9|7115.2|7112.4|7116.2|7113.4|7115|7112.2|12
1628260350000|2021-08-06 14:32:30|7114.9|7112.1|7116.6|7113.8|7116.6|7113.8|7114.4|7111.6|8
1628260360000|2021-08-06 14:32:40|7117.6|7114.8|7120.9|7118.1|7121.2|7118.4|7116.9|7114.1|31
1628260370000|2021-08-06 14:32:50|7120.7|7117.9|7119.7|7116.9|7120.7|7117.9|7118.9|7116.1|4
1628260380000|2021-08-06 14:33:00|7119.9|7117.1|7119.5|7116.7|7120.9|7118.1|7118.7|7115.9|43
1628260390000|2021-08-06 14:33:10|7119.2|7116.4|7120.9|7118.1|7121.2|7118.4|7119.2|7116.4|3
1628260400000|2021-08-06 14:33:20|7120.5|7117.7|7119.7|7116.9|7120.5|7117.7|7118.4|7115.6|9
1628260410000|2021-08-06 14:33:30|7119.2|7116.4|7119.2|7116.4|7119.5|7116.7|7116.4|7113.6|113
1628260420000|2021-08-06 14:33:40|7118.9|7116.1|7118.2|7115.4|7120.9|7118.1|7117.9|7115.1|20
1628260430000|2021-08-06 14:33:50|7118.7|7115.9|7119.2|7116.4|7119.7|7116.9|7118.2|7115.4|8
1628260440000|2021-08-06 14:34:00|7118.9|7116.1|7119.4|7116.6|7119.9|7117.1|7118.5|7115.7|28
1628260450000|2021-08-06 14:34:10|7119.6|7116.8|7118.5|7115.7|7120.9|7118.1|7118.5|7115.7|12
1628260460000|2021-08-06 14:34:20|7118.6|7115.8|7115.7|7112.9|7118.7|7115.9|7114.4|7111.6|100
1628260470000|2021-08-06 14:34:30|7116.1|7113.3|7117.9|7115.1|7118.2|7115.4|7115.7|7112.9|54
1628260480000|2021-08-06 14:34:40|7117.2|7114.4|7117.2|7114.4|7118.2|7115.4|7116.9|7114.1|20
1628260490000|2021-08-06 14:34:50|7116.9|7114.1|7117.9|7115.1|7118.2|7115.4|7115.7|7112.9|10
1628260500000|2021-08-06 14:35:00|7117.2|7114.4|7116.2|7113.4|7117.2|7114.4|7112.2|7109.4|58
1628260510000|2021-08-06 14:35:10|7114.9|7112.1|7114.9|7112.1|7116.2|7113.4|7114.9|7112.1|31
1628260520000|2021-08-06 14:35:20|7114.2|7111.4|7114.9|7112.1|7116.2|7113.4|7111.9|7109.1|72
1628260530000|2021-08-06 14:35:30|7115.2|7112.4|7114.7|7111.9|7115.7|7112.9|7113.9|7111.1|46
1628260540000|2021-08-06 14:35:40|7115|7112.2|7114.9|7112.1|7115.7|7112.9|7114.9|7112.1|38
1628260550000|2021-08-06 14:35:50|7114.7|7111.9|7114.2|7111.4|7114.7|7111.9|7113.9|7111.1|19
1628260560000|2021-08-06 14:36:00|7113.9|7111.1|7112.4|7109.6|7113.9|7111.1|7112.2|7109.4|34
1628260570000|2021-08-06 14:36:10|7111.9|7109.1|7112.2|7109.4|7112.9|7110.1|7111.4|7108.6|53
1628260580000|2021-08-06 14:36:20|7111.9|7109.1|7110.2|7107.4|7111.9|7109.1|7108.2|7105.4|77
1628260590000|2021-08-06 14:36:30|7110.6|7107.8|7112.2|7109.4|7112.2|7109.4|7110.6|7107.8|28
1628260600000|2021-08-06 14:36:40|7111.9|7109.1|7112.2|7109.4|7113.2|7110.4|7111.7|7108.9|9
1628260610000|2021-08-06 14:36:50|7112.7|7109.9|7112.7|7109.9|7114.2|7111.4|7111.9|7109.1|89
1628260620000|2021-08-06 14:37:00|7112.6|7109.8|7111.7|7108.9|7112.6|7109.8|7110.2|7107.4|94
1628260630000|2021-08-06 14:37:10|7111.4|7108.6|7110.2|7107.4|7111.7|7108.9|7110.2|7107.4|60
1628260640000|2021-08-06 14:37:20|7109.9|7107.1|7108.2|7105.4|7110.2|7107.4|7107.9|7105.1|23
1628260650000|2021-08-06 14:37:30|7107.9|7105.1|7110.7|7107.9|7110.7|7107.9|7107.9|7105.1|35
1628260660000|2021-08-06 14:37:40|7110.5|7107.7|7110.9|7108.1|7112.6|7109.8|7109.9|7107.1|41
1628260670000|2021-08-06 14:37:50|7111.7|7108.9|7114.9|7112.1|7114.9|7112.1|7111.7|7108.9|21
1628260680000|2021-08-06 14:38:00|7115.6|7112.8|7123.7|7120.9|7123.7|7120.9|7115.6|7112.8|101
1628260690000|2021-08-06 14:38:10|7123.2|7120.4|7127.7|7124.9|7129.7|7126.9|7123.2|7120.4|127
1628260700000|2021-08-06 14:38:20|7127.9|7125.1|7127.7|7124.9|7127.9|7125.1|7125.9|7123.1|30
1628260710000|2021-08-06 14:38:30|7128.7|7125.9|7131.2|7128.4|7132.7|7129.9|7127.9|7125.1|67
1628260720000|2021-08-06 14:38:40|7131.4|7128.6|7131.2|7128.4|7131.7|7128.9|7129.2|7126.4|46
1628260730000|2021-08-06 14:38:50|7130.5|7127.7|7130.5|7127.7|7131.7|7128.9|7129.9|7127.1|61
1628260740000|2021-08-06 14:39:00|7130.2|7127.4|7131.7|7128.9|7132.2|7129.4|7130.2|7127.4|26
1628260750000|2021-08-06 14:39:10|7130.9|7128.1|7129.2|7126.4|7130.9|7128.1|7128.4|7125.6|32
1628260760000|2021-08-06 14:39:20|7128.5|7125.7|7124.6|7121.8|7128.5|7125.7|7123.4|7120.6|24
1628260770000|2021-08-06 14:39:30|7123.9|7121.1|7122.1|7119.3|7124.2|7121.4|7120.5|7117.7|42
1628260780000|2021-08-06 14:39:40|7122.9|7120.1|7122.2|7119.4|7123.4|7120.6|7120.9|7118.1|75
1628260790000|2021-08-06 14:39:50|7121.9|7119.1|7118.6|7115.8|7121.9|7119.1|7117.9|7115.1|18
1628260800000|2021-08-06 14:40:00|7118.9|7116.1|7118.9|7116.1|7119.6|7116.8|7114|7111.2|60
1628260810000|2021-08-06 14:40:10|7118.7|7115.9|7116.7|7113.9|7118.7|7115.9|7115.9|7113.1|38
1628260820000|2021-08-06 14:40:20|7116.2|7113.4|7118.7|7115.9|7119.2|7116.4|7115.2|7112.4|15
1628260830000|2021-08-06 14:40:30|7119.2|7116.4|7119.7|7116.9|7119.9|7117.1|7118.2|7115.4|18
1628260840000|2021-08-06 14:40:40|7119.9|7117.1|7123.7|7120.9|7124.5|7121.7|7119.9|7117.1|34
1628260850000|2021-08-06 14:40:50|7123.5|7120.7|7120.5|7117.7|7123.5|7120.7|7120.4|7117.6|33
1628260860000|2021-08-06 14:41:00|7120.4|7117.6|7120.2|7117.4|7120.9|7118.1|7119.9|7117.1|36
1628260870000|2021-08-06 14:41:10|7121.9|7119.1|7126.9|7124.1|7126.9|7124.1|7121.5|7118.7|35
1628260880000|2021-08-06 14:41:20|7126.6|7123.8|7122.9|7120.1|7126.6|7123.8|7122.2|7119.4|48
1628260890000|2021-08-06 14:41:30|7123.2|7120.4|7122.9|7120.1|7123.9|7121.1|7121.9|7119.1|33
1628260900000|2021-08-06 14:41:40|7121.9|7119.1|7121.9|7119.1|7123.2|7120.4|7121.9|7119.1|19
1628260910000|2021-08-06 14:41:50|7122.2|7119.4|7121.9|7119.1|7122.2|7119.4|7119.9|7117.1|13
1628260920000|2021-08-06 14:42:00|7122.2|7119.4|7122.9|7120.1|7122.9|7120.1|7122.2|7119.4|11
1628260930000|2021-08-06 14:42:10|7123.2|7120.4|7120.9|7118.1|7123.2|7120.4|7119.9|7117.1|14
1628260940000|2021-08-06 14:42:20|7120.6|7117.8|7123.9|7121.1|7124.4|7121.6|7119.9|7117.1|27
1628260950000|2021-08-06 14:42:30|7123.2|7120.4|7126.9|7124.1|7126.9|7124.1|7122.9|7120.1|16
1628260960000|2021-08-06 14:42:40|7126.1|7123.3|7125.2|7122.4|7126.1|7123.3|7124.4|7121.6|15
1628260970000|2021-08-06 14:42:50|7124.9|7122.1|7121.9|7119.1|7124.9|7122.1|7121.9|7119.1|13
1628260980000|2021-08-06 14:43:00|7121.5|7118.7|7122.9|7120.1|7122.9|7120.1|7120.9|7118.1|25
1628260990000|2021-08-06 14:43:10|7123|7120.2|7126.4|7123.6|7126.9|7124.1|7123|7120.2|49
1628261000000|2021-08-06 14:43:20|7126.7|7123.9|7122.9|7120.1|7126.9|7124.1|7121.9|7119.1|19
1628261010000|2021-08-06 14:43:30|7122.2|7119.4|7119.9|7117.1|7122.2|7119.4|7119.9|7117.1|19
1628261020000|2021-08-06 14:43:40|7120.2|7117.4|7119.9|7117.1|7120.4|7117.6|7119.9|7117.1|12
1628261030000|2021-08-06 14:43:50|7119.5|7116.7|7120.9|7118.1|7121.2|7118.4|7119.5|7116.7|24
1628261040000|2021-08-06 14:44:00|7120.1|7117.3|7119.5|7116.7|7120.2|7117.4|7118.9|7116.1|13
1628261050000|2021-08-06 14:44:10|7118.9|7116.1|7116.5|7113.7|7118.9|7116.1|7116.4|7113.6|20
1628261060000|2021-08-06 14:44:20|7116.1|7113.3|7117.9|7115.1|7117.9|7115.1|7114.2|7111.4|46
1628261070000|2021-08-06 14:44:30|7117.5|7114.7|7116.9|7114.1|7117.9|7115.1|7115.9|7113.1|10
1628261080000|2021-08-06 14:44:40|7117.4|7114.6|7117.2|7114.4|7118.3|7115.3|7116.4|7113.6|25
1628261090000|2021-08-06 14:44:50|7116.9|7114.1|7119.4|7116.6|7119.6|7116.8|7116.9|7114.1|14
1628261100000|2021-08-06 14:45:00|7119.7|7116.9|7120.4|7117.6|7121.9|7119.1|7119.4|7116.6|52
1628261110000|2021-08-06 14:45:10|7120.9|7118.1|7121.4|7118.6|7124.3|7121.1|7120.9|7118.1|62
1628261120000|2021-08-06 14:45:20|7120.9|7118.1|7120.4|7117.6|7121.6|7118.8|7119.6|7116.8|48
1628261130000|2021-08-06 14:45:30|7120.7|7117.9|7119.7|7116.9|7120.9|7118.1|7119.6|7116.8|17
1628261140000|2021-08-06 14:45:40|7118.3|7115.5|7116.9|7114.1|7118.3|7115.5|7115.9|7113.1|24
1628261150000|2021-08-06 14:45:50|7117|7114.2|7117.5|7114.7|7117.9|7115.1|7116.5|7113.7|11
1628261160000|2021-08-06 14:46:00|7117.4|7114.6|7117.5|7114.7|7117.9|7115.1|7116.9|7114.1|8
1628261170000|2021-08-06 14:46:10|7117|7114.2|7114.5|7111.7|7117.9|7115.1|7114.2|7111.4|29
1628261180000|2021-08-06 14:46:20|7114|7111.2|7114.9|7112.1|7115.9|7113.1|7113.9|7111.1|26
1628261190000|2021-08-06 14:46:30|7114.5|7111.7|7113.5|7110.7|7114.5|7111.7|7112.9|7110.1|32
1628261200000|2021-08-06 14:46:40|7114.5|7111.7|7115.5|7112.7|7115.5|7112.7|7113.9|7111.1|10
1628261210000|2021-08-06 14:46:50|7115.4|7112.6|7111.9|7109.1|7115.5|7112.7|7111.9|7109.1|42
1628261220000|2021-08-06 14:47:00|7111.5|7108.7|7116.2|7113.4|7116.9|7114.1|7111.4|7108.6|134
1628261230000|2021-08-06 14:47:10|7115.5|7112.7|7110.5|7107.7|7115.5|7112.7|7110.5|7107.7|85
1628261240000|2021-08-06 14:47:20|7109.9|7107.1|7112.2|7109.4|7112.4|7109.6|7109.9|7107.1|49
1628261250000|2021-08-06 14:47:30|7111.9|7109.1|7110.9|7108.1|7112.7|7109.9|7110.9|7108.1|15
1628261260000|2021-08-06 14:47:40|7111.2|7108.4|7110.2|7107.4|7111.7|7108.9|7109.9|7107.1|13
1628261270000|2021-08-06 14:47:50|7110.6|7107.8|7113.2|7110.4|7114.6|7111.8|7110.6|7107.8|72
1628261280000|2021-08-06 14:48:00|7113.7|7110.9|7113.9|7111.1|7115.9|7113.1|7113.2|7110.4|40
1628261290000|2021-08-06 14:48:10|7114.2|7111.4|7112.9|7110.1|7114.9|7112.1|7112.4|7109.6|41
1628261300000|2021-08-06 14:48:20|7112.2|7109.4|7111.9|7109.1|7112.2|7109.4|7110.4|7107.6|68
1628261310000|2021-08-06 14:48:30|7110.9|7108.1|7108.9|7106.1|7110.9|7108.1|7107.9|7105.1|194
1628261320000|2021-08-06 14:48:40|7107.9|7105.1|7106.9|7104.1|7108.9|7106.1|7105.9|7103.1|24
1628261330000|2021-08-06 14:48:50|7106.5|7103.7|7102.4|7099.6|7106.9|7104.1|7102.1|7099.3|117
1628261340000|2021-08-06 14:49:00|7102.5|7099.7|7103|7100.2|7103.9|7101.1|7100.9|7098.1|718
1628261350000|2021-08-06 14:49:10|7102.5|7099.7|7102.5|7099.7|7105.9|7103.1|7101.4|7098.6|557
1628261360000|2021-08-06 14:49:20|7103|7100.2|7095.1|7092.3|7103|7100.2|7094.5|7091.7|387
1628261370000|2021-08-06 14:49:30|7094.8|7092|7096.5|7093.7|7098.6|7095.8|7094.1|7091.3|93
1628261380000|2021-08-06 14:49:40|7097|7094.2|7097.1|7094.3|7099.1|7096.3|7096.1|7093.3|135
1628261390000|2021-08-06 14:49:50|7097.5|7094.7|7095.5|7092.7|7097.5|7094.7|7094.5|7091.7|418
1628261400000|2021-08-06 14:50:00|7094.6|7091.8|7095.1|7092.3|7096.6|7093.8|7093.1|7090.3|80
1628261410000|2021-08-06 14:50:10|7093.6|7090.8|7093.5|7090.7|7095.1|7092.3|7092.8|7090|102
1628261420000|2021-08-06 14:50:20|7093.1|7090.3|7093|7090.2|7094|7091.2|7092|7089.2|131
1628261430000|2021-08-06 14:50:30|7093.1|7090.3|7087|7084.2|7094.1|7091.3|7085.5|7082.7|315
1628261440000|2021-08-06 14:50:40|7086.8|7084|7085.4|7082.6|7087.1|7084.3|7085.3|7082.5|67
1628261450000|2021-08-06 14:50:50|7085.3|7082.5|7071.8|7069|7085.6|7082.8|7070.8|7068|1528
1628261460000|2021-08-06 14:51:00|7072.1|7069.3|7060.4|7057.6|7072.1|7069.3|7058.3|7055.5|1578
1628261470000|2021-08-06 14:51:10|7060.8|7058|7062.9|7060.1|7062.9|7060.1|7052.5|7049.7|580
1628261480000|2021-08-06 14:51:20|7063.8|7061|7061.4|7058.6|7064.8|7062|7060.4|7057.6|156
1628261490000|2021-08-06 14:51:30|7062.4|7059.6|7058.3|7055.5|7065.3|7062.5|7053.8|7051|255
1628261500000|2021-08-06 14:51:40|7058.4|7055.6|7060.8|7058|7062.8|7060|7055.5|7052.7|145
1628261510000|2021-08-06 14:51:50|7061.4|7058.6|7056.8|7054|7062.4|7059.6|7056.4|7053.6|240
1628261520000|2021-08-06 14:52:00|7056.9|7054.1|7060.4|7057.6|7063.4|7060.6|7055.4|7052.6|94
1628261530000|2021-08-06 14:52:10|7061.4|7058.6|7061.4|7058.6|7062.8|7060|7059.4|7056.6|96
1628261540000|2021-08-06 14:52:20|7062.1|7059.3|7054.4|7051.6|7062.3|7059.5|7054.3|7051.5|234
1628261550000|2021-08-06 14:52:30|7054.8|7052|7054.8|7052|7056.8|7054|7053.8|7051|119
1628261560000|2021-08-06 14:52:40|7054.4|7051.6|7048.4|7045.6|7056.4|7053.6|7048.4|7045.6|257
1628261570000|2021-08-06 14:52:50|7048.3|7045.5|7049.8|7047|7050.3|7047.5|7046.4|7043.6|184
1628261580000|2021-08-06 14:53:00|7048.8|7046|7051.4|7048.6|7051.4|7048.6|7047.3|7044.5|154
1628261590000|2021-08-06 14:53:10|7052.3|7049.5|7055.4|7052.6|7055.4|7052.6|7051.4|7048.6|313
1628261600000|2021-08-06 14:53:20|7054.8|7052|7056.9|7054.1|7057.8|7055|7051.4|7048.6|247
1628261610000|2021-08-06 14:53:30|7056.8|7054|7065.4|7062.6|7065.8|7063|7056.3|7053.5|413
1628261620000|2021-08-06 14:53:40|7064.8|7062|7066.8|7064|7068.5|7065.7|7062.8|7060|443
1628261630000|2021-08-06 14:53:50|7067.1|7064.3|7063.8|7061|7067.1|7064.3|7063.8|7061|159
1628261640000|2021-08-06 14:54:00|7063.3|7060.5|7066.1|7063.3|7067.1|7064.3|7060.1|7057.3|268
1628261650000|2021-08-06 14:54:10|7066.8|7064|7072.8|7070|7074.3|7071.5|7066.8|7064|273
1628261660000|2021-08-06 14:54:20|7073|7070.2|7075.1|7072.3|7075.5|7072.7|7072.8|7070|70
1628261670000|2021-08-06 14:54:30|7074.8|7072|7073.8|7071|7074.8|7072|7071.6|7068.8|55
1628261680000|2021-08-06 14:54:40|7073.4|7070.6|7074.3|7071.5|7076.1|7073.3|7072.6|7069.8|174
1628261690000|2021-08-06 14:54:50|7074.6|7071.8|7077.9|7075.1|7080.2|7077.3|7074.6|7070.2|417
1628261700000|2021-08-06 14:55:00|7078.5|7075.7|7073.6|7070.8|7080.7|7077.9|7073|7070.2|344
1628261710000|2021-08-06 14:55:10|7073.9|7071.1|7076.8|7074|7077.1|7074.3|7073.5|7070.7|76
1628261720000|2021-08-06 14:55:20|7077.1|7074.3|7080.1|7077.3|7080.8|7078|7077.1|7074.3|99
1628261730000|2021-08-06 14:55:30|7079.8|7077|7078.1|7075.3|7080.1|7077.3|7076.1|7073.3|151
1628261740000|2021-08-06 14:55:40|7077.8|7075|7076.1|7073.3|7078.1|7075.3|7075|7072.2|71
1628261750000|2021-08-06 14:55:50|7076|7073.2|7073.1|7070.3|7077.1|7074.3|7071.1|7068.3|120
1628261760000|2021-08-06 14:56:00|7072.6|7069.8|7070.5|7067.7|7073.1|7070.3|7070.1|7067.3|15
1628261770000|2021-08-06 14:56:10|7070.1|7067.3|7068.4|7065.6|7072.1|7069.3|7067.1|7064.3|39
1628261780000|2021-08-06 14:56:20|7068.6|7065.8|7069.1|7066.3|7069.1|7066.3|7067.4|7064.6|41
1628261790000|2021-08-06 14:56:30|7068.4|7065.6|7069.1|7066.3|7069.1|7066.3|7068.1|7065.3|85
1628261800000|2021-08-06 14:56:40|7069.6|7066.8|7075.8|7073|7076.8|7074|7069.6|7066.8|65
1628261810000|2021-08-06 14:56:50|7076.1|7073.3|7076.3|7073.5|7077.8|7075|7075.3|7072.5|11
1628261820000|2021-08-06 14:57:00|7075.8|7073|7073.1|7070.3|7076.3|7073.5|7072.4|7069.6|29
1628261830000|2021-08-06 14:57:10|7072.8|7070|7070.1|7067.3|7073.1|7070.3|7070.1|7067.3|12
1628261840000|2021-08-06 14:57:20|7069.6|7066.8|7068.1|7065.3|7069.6|7066.8|7066.8|7064|79
1628261850000|2021-08-06 14:57:30|7067.8|7065|7065.6|7062.8|7067.8|7065|7065.1|7062.3|82
1628261860000|2021-08-06 14:57:40|7066.1|7063.3|7068.3|7065.5|7068.3|7065.5|7066.1|7063.3|77
1628261870000|2021-08-06 14:57:50|7068.6|7065.8|7068.1|7065.3|7070.1|7067.3|7067.8|7065|44
1628261880000|2021-08-06 14:58:00|7067.8|7065|7067.6|7064.8|7071.1|7068.3|7067.1|7064.3|248
1628261890000|2021-08-06 14:58:10|7068.1|7065.3|7070|7067.2|7070.6|7067.8|7068.1|7065.3|51
1628261900000|2021-08-06 14:58:20|7070.1|7067.3|7069.1|7066.3|7070.1|7067.3|7068.1|7065.3|32
1628261910000|2021-08-06 14:58:30|7068.8|7066|7069.5|7066.7|7069.5|7066.7|7067.6|7064.8|33
1628261920000|2021-08-06 14:58:40|7070.1|7067.3|7071.3|7068.5|7071.6|7068.8|7070.1|7067.3|239
1628261930000|2021-08-06 14:58:50|7071.4|7068.6|7070.5|7067.7|7072.1|7069.3|7068.8|7066|37
1628261940000|2021-08-06 14:59:00|7070.6|7067.8|7067.4|7064.6|7071.1|7068.3|7067.4|7064.6|23
1628261950000|2021-08-06 14:59:10|7067.1|7064.3|7065.8|7063|7067.1|7064.3|7065.1|7062.3|52
1628261960000|2021-08-06 14:59:20|7065.1|7062.3|7065.1|7062.3|7066.1|7063.3|7065.1|7062.3|32
1628261970000|2021-08-06 14:59:30|7065.3|7062.5|7066.3|7063.5|7069.1|7066.3|7065.3|7062.5|36
1628261980000|2021-08-06 14:59:40|7066.6|7063.8|7070.1|7067.3|7071|7068.2|7066.1|7063.3|150
1628261990000|2021-08-06 14:59:50|7069.5|7066.7|7069.5|7066.7|7072.1|7069.3|7069.1|7066.3|53
1628262000000|2021-08-06 15:00:00|7068.6|7065.8|7078.5|7075.7|7079|7076.2|7068.5|7065.7|222
1628262010000|2021-08-06 15:00:10|7079.1|7076.3|7078.6|7075.8|7081.1|7078.3|7078.6|7075.8|188
1628262020000|2021-08-06 15:00:20|7079.1|7076.3|7079|7076.2|7080.1|7077.3|7078.1|7075.3|80
1628262030000|2021-08-06 15:00:30|7079.6|7075.6|7079.3|7076.5|7081.3|7078.5|7079|7075.6|169
1628262040000|2021-08-06 15:00:40|7079.1|7076.3|7082.1|7079.3|7083.9|7080.8|7079.1|7076.3|147
1628262050000|2021-08-06 15:00:50|7083|7080.2|7081.9|7079.1|7083|7080.2|7080.1|7077.3|119
1628262060000|2021-08-06 15:01:00|7082|7079.2|7090.9|7088.1|7091.2|7088.4|7081.1|7078.3|1050
1628262070000|2021-08-06 15:01:10|7091.2|7088.4|7093.9|7091.1|7095.4|7092.6|7090.5|7087.7|89
1628262080000|2021-08-06 15:01:20|7093|7090.2|7096.3|7093.5|7096.3|7093.5|7091.2|7088.4|119
1628262090000|2021-08-06 15:01:30|7096.7|7093.9|7092.9|7090.1|7096.7|7093.9|7091.9|7089.1|96
1628262100000|2021-08-06 15:01:40|7092.5|7089.7|7092.7|7089.9|7092.7|7089.9|7089.7|7086.9|90
1628262110000|2021-08-06 15:01:50|7093.4|7090.6|7097.9|7095.1|7099.1|7096.3|7093.4|7090.6|141
1628262120000|2021-08-06 15:02:00|7097.6|7094.8|7099.1|7096.3|7102.9|7100.1|7096.2|7093.4|736
1628262130000|2021-08-06 15:02:10|7098.6|7095.8|7097.4|7094.6|7099.6|7096.8|7095.6|7092.8|142
1628262140000|2021-08-06 15:02:20|7097.6|7094.8|7095.6|7092.8|7097.9|7095.1|7095.6|7092.8|18
1628262150000|2021-08-06 15:02:30|7095.4|7092.6|7094.2|7091.4|7095.6|7092.8|7093.1|7090.3|17
1628262160000|2021-08-06 15:02:40|7093.9|7091.1|7091.2|7088.4|7094.2|7091.4|7090.7|7087.9|91
1628262170000|2021-08-06 15:02:50|7092.6|7089.8|7094.6|7091.8|7096.6|7093.8|7092.6|7089.8|111
1628262180000|2021-08-06 15:03:00|7094.9|7092.1|7091.2|7088.4|7095.6|7092.8|7091.2|7088.4|139
1628262190000|2021-08-06 15:03:10|7091.6|7088.8|7093.3|7090.5|7094.1|7091.3|7091.6|7088.8|135
1628262200000|2021-08-06 15:03:20|7093.7|7090.9|7087.8|7085|7093.7|7090.9|7087.8|7085|72
1628262210000|2021-08-06 15:03:30|7087.7|7084.9|7087.2|7084.4|7087.8|7085|7085.8|7083|64
1628262220000|2021-08-06 15:03:40|7086.8|7084|7081.2|7078.4|7087.3|7084.5|7080.8|7078|75
1628262230000|2021-08-06 15:03:50|7081.8|7079|7078|7075.2|7082.8|7080|7076|7073.2|299
1628262240000|2021-08-06 15:04:00|7078.7|7075.9|7076.8|7074|7081.2|7078.4|7076.3|7073.5|138
1628262250000|2021-08-06 15:04:10|7076.5|7073.7|7075.8|7073|7077.5|7074.7|7073.2|7070.4|125
1628262260000|2021-08-06 15:04:20|7075.5|7072.7|7072.2|7069.4|7076.8|7074|7071.5|7068.7|41
1628262270000|2021-08-06 15:04:30|7072.8|7070|7073.8|7071|7074.8|7072|7071.8|7069|23
1628262280000|2021-08-06 15:04:40|7073.5|7070.7|7071.8|7069|7075.8|7073|7071.8|7069|75
1628262290000|2021-08-06 15:04:50|7072.8|7070|7070.8|7068|7073.8|7071|7070.8|7068|31
1628262300000|2021-08-06 15:05:00|7070.7|7067.9|7070.5|7067.7|7070.8|7068|7068.8|7066|69
1628262310000|2021-08-06 15:05:10|7070.3|7067.5|7073.8|7071|7073.8|7071|7070.3|7067.5|46
1628262320000|2021-08-06 15:05:20|7074.5|7071.7|7074.3|7071.5|7075.8|7073|7073.8|7071|46
1628262330000|2021-08-06 15:05:30|7074.2|7071.4|7075.8|7073|7078.3|7075.5|7074.2|7071.4|86
1628262340000|2021-08-06 15:05:40|7076|7073.2|7075.8|7073|7076.3|7073.5|7075.8|7073|6
1628262350000|2021-08-06 15:05:50|7076.8|7074|7080.2|7077.4|7082.2|7079.4|7076.8|7074|178
1628262360000|2021-08-06 15:06:00|7079.8|7077|7079.8|7077|7080.8|7078|7079.3|7076.5|6
1628262370000|2021-08-06 15:06:10|7080.8|7078|7078.2|7075.4|7080.8|7078|7077.3|7074.5|147
1628262380000|2021-08-06 15:06:20|7077.5|7074.7|7079.7|7076.9|7079.8|7077|7076.8|7074|109
1628262390000|2021-08-06 15:06:30|7079.8|7077|7078.2|7075.4|7080.7|7077.9|7077.8|7075|47
1628262400000|2021-08-06 15:06:40|7080.3|7077.5|7080.2|7077.4|7080.7|7077.9|7079.3|7076.5|16
1628262410000|2021-08-06 15:06:50|7080.7|7077.9|7081.1|7078.3|7081.1|7078.3|7079.8|7077|25
1628262420000|2021-08-06 15:07:00|7081.2|7078.4|7079.2|7076.4|7081.2|7078.4|7078.2|7075.4|144
1628262430000|2021-08-06 15:07:10|7078.2|7075.4|7076.7|7073.9|7078.7|7075.9|7076.7|7073.9|100
1628262440000|2021-08-06 15:07:20|7076.6|7073.8|7079.7|7076.9|7079.8|7077|7073.8|7071|152
1628262450000|2021-08-06 15:07:30|7079.8|7077|7079.2|7076.4|7080.8|7078|7078.8|7076|15
1628262460000|2021-08-06 15:07:40|7079.5|7076.7|7076.8|7074|7080.8|7078|7076.5|7073.7|40
1628262470000|2021-08-06 15:07:50|7077.2|7074.4|7078.2|7075.4|7078.5|7075.7|7076.8|7074|65
1628262480000|2021-08-06 15:08:00|7078.7|7075.9|7077.8|7075|7082.3|7079.5|7077.8|7075|122
1628262490000|2021-08-06 15:08:10|7078.2|7075.4|7074.6|7071.8|7078.7|7075.9|7073|7070.2|44
1628262500000|2021-08-06 15:08:20|7075|7072.2|7075.8|7073|7076.8|7074|7074.8|7072|46
1628262510000|2021-08-06 15:08:30|7075.3|7072.5|7077.8|7075|7079.2|7076.4|7075.3|7072.5|140
1628262520000|2021-08-06 15:08:40|7077.6|7074.8|7075.8|7073|7077.6|7074.8|7075.5|7072.7|8
1628262530000|2021-08-06 15:08:50|7076.8|7074|7071.8|7069|7076.8|7074|7070|7067.2|133
1628262540000|2021-08-06 15:09:00|7071.5|7068.7|7069.8|7067|7071.5|7068.7|7069.5|7066.7|55
1628262550000|2021-08-06 15:09:10|7070|7067.2|7065.8|7063|7070|7067.2|7065.5|7062.7|52
1628262560000|2021-08-06 15:09:20|7065.5|7062.7|7066.8|7064|7066.8|7064|7065.3|7062.5|8
1628262570000|2021-08-06 15:09:30|7065.8|7063|7066.3|7063.5|7066.8|7064|7064.8|7062|39
1628262580000|2021-08-06 15:09:40|7066|7063.2|7068.2|7065.4|7068.2|7065.4|7065.8|7063|142
1628262590000|2021-08-06 15:09:50|7068.3|7065.5|7068.8|7066|7069.8|7067|7067.8|7065|68
1628262600000|2021-08-06 15:10:00|7069.1|7066.3|7066.5|7063.7|7069.5|7066.7|7065.8|7063|16
1628262610000|2021-08-06 15:10:10|7066.8|7064|7064.8|7062|7066.8|7064|7064.8|7062|37
1628262620000|2021-08-06 15:10:20|7065.3|7062.5|7064.2|7061.4|7065.8|7063|7062.3|7059.4|164
1628262630000|2021-08-06 15:10:30|7064.3|7061.5|7060.5|7057.7|7064.3|7061.5|7060.5|7057.7|80
1628262640000|2021-08-06 15:10:40|7060.8|7058|7060.5|7057.7|7061.8|7059|7059.8|7057|60
1628262650000|2021-08-06 15:10:50|7060.8|7058|7058.5|7055.7|7061.8|7059|7056.8|7054|198
1628262660000|2021-08-06 15:11:00|7058|7055.2|7059.7|7056.9|7060.1|7057.3|7057|7054.2|159
1628262670000|2021-08-06 15:11:10|7060.1|7057.3|7061.1|7058.3|7061.5|7058.7|7060.1|7057.3|111
1628262680000|2021-08-06 15:11:20|7060.5|7057.7|7057.7|7054.9|7060.5|7057.7|7056.5|7053.7|161
1628262690000|2021-08-06 15:11:30|7057.2|7054.4|7059.1|7056.3|7059.1|7056.3|7056.2|7053.4|76
1628262700000|2021-08-06 15:11:40|7058.7|7055.9|7060|7057.2|7060.2|7057.4|7058.1|7055.3|91
1628262710000|2021-08-06 15:11:50|7059.6|7056.8|7055.1|7052.3|7059.6|7056.8|7054.1|7051.3|120
1628262720000|2021-08-06 15:12:00|7055.5|7052.7|7055.9|7053.1|7059.7|7056.9|7055.5|7052.7|153
1628262730000|2021-08-06 15:12:10|7055.7|7052.9|7060.1|7057.3|7060.1|7057.3|7055.5|7052.7|13
1628262740000|2021-08-06 15:12:20|7059.1|7056.3|7057.1|7054.3|7060.1|7057.3|7056.7|7053.9|36
1628262750000|2021-08-06 15:12:30|7056.7|7053.9|7058.7|7055.9|7059.1|7056.3|7056.1|7053.3|51
1628262760000|2021-08-06 15:12:40|7059.1|7056.3|7056.1|7053.3|7059.1|7056.3|7055.7|7052.9|45
1628262770000|2021-08-06 15:12:50|7056.8|7054|7054.5|7051.7|7056.8|7054|7053.2|7050.4|323
1628262780000|2021-08-06 15:13:00|7054.1|7051.3|7056.1|7053.3|7056.2|7053.4|7053.5|7050.7|32
1628262790000|2021-08-06 15:13:10|7055.5|7052.7|7054.1|7051.3|7055.5|7052.7|7053.2|7050.4|55
1628262800000|2021-08-06 15:13:20|7053.7|7050.9|7054.5|7051.7|7055.5|7052.7|7053.7|7050.9|54
1628262810000|2021-08-06 15:13:30|7055.5|7052.7|7059|7056.2|7059|7056.2|7055.5|7052.7|45
1628262820000|2021-08-06 15:13:40|7059.1|7056.3|7056.5|7053.7|7062.1|7059.3|7056|7053.2|246
1628262830000|2021-08-06 15:13:50|7056.1|7053.3|7056|7053.2|7057.8|7055|7055.1|7052.3|49
1628262840000|2021-08-06 15:14:00|7055.5|7052.7|7053.2|7050.4|7056.1|7053.3|7053|7050.2|78
1628262850000|2021-08-06 15:14:10|7053.5|7050.7|7051.1|7048.3|7053.5|7050.7|7050.2|7047.4|72
1628262860000|2021-08-06 15:14:20|7051.6|7048.8|7050.7|7047.9|7053.1|7050.3|7050.4|7047.6|49
1628262870000|2021-08-06 15:14:30|7050.2|7047.4|7049.1|7046.3|7051.1|7048.3|7047.5|7044.7|124
1628262880000|2021-08-06 15:14:40|7048.7|7045.9|7052.1|7049.3|7052.5|7049.7|7048.7|7045.9|125
1628262890000|2021-08-06 15:14:50|7052.5|7049.7|7055.1|7052.3|7055.1|7052.3|7052.2|7049.4|16
1628262900000|2021-08-06 15:15:00|7055.6|7052.8|7054.6|7051.8|7055.6|7052.8|7053.7|7050.9|649
1628262910000|2021-08-06 15:15:10|7055.1|7052.3|7053.6|7050.8|7055.1|7052.3|7053.2|7050.4|21
1628262920000|2021-08-06 15:15:20|7054.1|7051.3|7053.1|7050.3|7055.1|7052.3|7052.7|7049.9|10
1628262930000|2021-08-06 15:15:30|7053.6|7050.8|7053.7|7050.9|7054.1|7051.3|7052.7|7049.9|19
1628262940000|2021-08-06 15:15:40|7054.1|7051.3|7059.5|7056.7|7059.5|7056.7|7054.1|7051.3|32
1628262950000|2021-08-06 15:15:50|7059.6|7056.8|7060.1|7057.3|7060.6|7057.8|7059.1|7056.3|27
1628262960000|2021-08-06 15:16:00|7059.4|7056.6|7061.1|7058.3|7061.1|7058.3|7059.1|7056.3|47
1628262970000|2021-08-06 15:16:10|7060.1|7057.3|7058.4|7055.6|7061.1|7058.3|7058.4|7055.6|22
1628262980000|2021-08-06 15:16:20|7058.1|7055.3|7055.1|7052.3|7058.6|7055.8|7054.5|7051.7|47
1628262990000|2021-08-06 15:16:30|7054.4|7051.6|7050.4|7047.6|7054.4|7051.6|7050.2|7047.4|96
1628263000000|2021-08-06 15:16:40|7050.7|7047.9|7049.7|7046.9|7051.1|7048.3|7047.2|7044.4|88
1628263010000|2021-08-06 15:16:50|7049.4|7046.6|7038.8|7036|7049.6|7046.8|7036|7033.2|1076
1628263020000|2021-08-06 15:17:00|7039.1|7036.3|7037.1|7034.3|7041|7038.2|7037|7034.2|164
1628263030000|2021-08-06 15:17:10|7037|7034.2|7033.2|7030.4|7038.1|7035.3|7033.2|7030.4|214
1628263040000|2021-08-06 15:17:20|7033.7|7030.9|7036.5|7033.7|7036.6|7033.8|7033.2|7030.4|124
1628263050000|2021-08-06 15:17:30|7036.6|7033.8|7037.5|7034.7|7039|7036.2|7036.1|7033.3|17
1628263060000|2021-08-06 15:17:40|7037.1|7034.3|7039.1|7036.3|7040.1|7037.3|7037.1|7034.3|52
1628263070000|2021-08-06 15:17:50|7038.7|7035.9|7039|7036.2|7040.1|7037.3|7038.1|7035.3|27
1628263080000|2021-08-06 15:18:00|7039.1|7036.3|7042.6|7039.8|7047|7044.2|7039.1|7036.3|325
1628263090000|2021-08-06 15:18:10|7042.1|7039.3|7041.5|7038.7|7043.1|7040.3|7041.1|7038.3|38
1628263100000|2021-08-06 15:18:20|7041.8|7039|7042.5|7039.7|7043.1|7040.3|7040.1|7037.3|25
1628263110000|2021-08-06 15:18:30|7042.8|7040|7042.2|7039.4|7043.6|7040.8|7042.1|7039.3|19
1628263120000|2021-08-06 15:18:40|7042|7039.2|7040.1|7037.3|7042|7039.2|7038.2|7035.4|56
1628263130000|2021-08-06 15:18:50|7039.8|7037|7041.1|7038.3|7041.1|7038.3|7038.7|7035.9|59
1628263140000|2021-08-06 15:19:00|7041.4|7038.6|7040.5|7037.7|7042.1|7039.3|7040.1|7037.3|81
1628263150000|2021-08-06 15:19:10|7041|7038.2|7040.1|7037.3|7041.1|7038.3|7040.1|7037.3|161
1628263160000|2021-08-06 15:19:20|7038.7|7035.9|7036.1|7033.3|7038.7|7035.9|7033.7|7030.9|94
1628263170000|2021-08-06 15:19:30|7036.2|7033.4|7027.5|7024.7|7038.1|7035.3|7024.5|7021.4|525
1628263180000|2021-08-06 15:19:40|7027.1|7024.3|7026.5|7023.7|7028.1|7025.3|7026.1|7023.3|210
1628263190000|2021-08-06 15:19:50|7026.1|7023.3|7022.1|7019.3|7027.1|7024.3|7021.2|7018.4|118
1628263200000|2021-08-06 15:20:00|7022|7019.2|7023.5|7020.7|7026.1|7023.3|7021.2|7018.4|146
1628263210000|2021-08-06 15:20:10|7023.6|7020.8|7029.1|7026.3|7029.1|7026.3|7023.6|7020.8|139
1628263220000|2021-08-06 15:20:20|7028.7|7025.9|7036.7|7033.9|7038.1|7035.3|7028.1|7025.3|241
1628263230000|2021-08-06 15:20:30|7037.1|7034.3|7037|7034.2|7038.1|7035.3|7035.1|7032.3|93
1628263240000|2021-08-06 15:20:40|7037.5|7034.7|7040.5|7037.7|7041.1|7038.3|7037.5|7034.7|328
1628263250000|2021-08-06 15:20:50|7040.1|7037.3|7042.1|7039.3|7043.1|7040.3|7040.1|7037.3|112
1628263260000|2021-08-06 15:21:00|7041.1|7038.3|7043.6|7040.8|7044|7041.2|7040.2|7037.4|122
1628263270000|2021-08-06 15:21:10|7043.1|7040.3|7044.1|7041.3|7044.1|7041.3|7043.1|7040.3|19
1628263280000|2021-08-06 15:21:20|7044.8|7042|7048.1|7045.3|7049|7046.2|7044.8|7042|64
1628263290000|2021-08-06 15:21:30|7047.7|7044.9|7044.1|7041.3|7047.7|7044.9|7043|7040.2|113
1628263300000|2021-08-06 15:21:40|7043.7|7040.9|7042.6|7039.8|7044.1|7041.3|7042.6|7039.8|39
1628263310000|2021-08-06 15:21:50|7042.7|7039.9|7040.5|7037.7|7043.1|7040.3|7040.1|7037.3|34
1628263320000|2021-08-06 15:22:00|7040.1|7037.3|7047.1|7044.3|7047.1|7044.3|7040.1|7037.3|80
1628263330000|2021-08-06 15:22:10|7047.5|7044.7|7047.1|7044.3|7048.1|7045.3|7047.1|7044.3|41
1628263340000|2021-08-06 15:22:20|7047|7044.2|7046.1|7043.3|7047.6|7044.8|7044.2|7041.4|22
1628263350000|2021-08-06 15:22:30|7045.7|7042.9|7049.1|7046.3|7049.1|7046.3|7045.1|7042.3|37
1628263360000|2021-08-06 15:22:40|7048.7|7045.9|7043.8|7041|7049.1|7046.3|7043.6|7040.8|14
1628263370000|2021-08-06 15:22:50|7044.1|7041.3|7046.7|7043.9|7046.7|7043.9|7043.7|7040.9|9
1628263380000|2021-08-06 15:23:00|7046.6|7043.8|7049.1|7046.3|7049.1|7046.3|7046.1|7043.3|16
1628263390000|2021-08-06 15:23:10|7048.1|7045.3|7055.5|7052.7|7055.5|7052.7|7048.1|7045.3|66
1628263400000|2021-08-06 15:23:20|7055.1|7052.3|7057.1|7054.3|7059.7|7056.9|7055.1|7052.3|73
1628263410000|2021-08-06 15:23:30|7056.1|7053.3|7058.5|7055.7|7059.1|7056.3|7056.1|7053.3|287
1628263420000|2021-08-06 15:23:40|7058.1|7055.3|7060.1|7057.3|7062|7059.2|7058|7055.2|107
1628263430000|2021-08-06 15:23:50|7060.2|7057.4|7061.8|7059|7062.2|7059.4|7060|7057.2|160
1628263440000|2021-08-06 15:24:00|7061.7|7058.9|7060.7|7057.9|7061.7|7058.9|7059.7|7056.9|277
1628263450000|2021-08-06 15:24:10|7060.8|7058|7059.3|7056.5|7061.2|7058.4|7059.3|7056.5|383
1628263460000|2021-08-06 15:24:20|7059.8|7057|7056.8|7054|7059.8|7057|7056.8|7054|89
1628263470000|2021-08-06 15:24:30|7056.5|7053.7|7059.8|7057|7059.8|7057|7055.5|7052.7|43
1628263480000|2021-08-06 15:24:40|7059.5|7056.7|7061|7058.2|7061.8|7059|7058.8|7056|9
1628263490000|2021-08-06 15:24:50|7060.5|7057.7|7061.1|7058.3|7061.2|7058.4|7060.1|7057.3|40
1628263500000|2021-08-06 15:25:00|7060.8|7058|7062.8|7060|7063.8|7061|7058.8|7056|129
1628263510000|2021-08-06 15:25:10|7062|7059.2|7061.6|7058.8|7062|7059.2|7058.8|7056|55
1628263520000|2021-08-06 15:25:20|7061.8|7059|7062|7059.2|7063.8|7061|7061.8|7059|73
1628263530000|2021-08-06 15:25:30|7062.8|7060|7056|7053.2|7063.5|7060.7|7055.8|7053|122
1628263540000|2021-08-06 15:25:40|7055.7|7052.9|7053.1|7050.3|7056|7053.2|7053.1|7050.3|51
1628263550000|2021-08-06 15:25:50|7053|7050.2|7051.8|7049|7053|7050.2|7051.8|7049|41
1628263560000|2021-08-06 15:26:00|7051.5|7048.7|7051.8|7049|7051.8|7049|7048.8|7046|81
1628263570000|2021-08-06 15:26:10|7052.6|7049.8|7053.8|7051|7055.8|7053|7052.6|7049.8|77
1628263580000|2021-08-06 15:26:20|7053.5|7050.7|7050.8|7048|7054|7051.2|7050.8|7048|30
1628263590000|2021-08-06 15:26:30|7050.3|7047.5|7053.8|7051|7053.8|7051|7049.8|7047|31
1628263600000|2021-08-06 15:26:40|7053.5|7050.7|7053.8|7051|7054.8|7052|7053.5|7050.7|34
1628263610000|2021-08-06 15:26:50|7053.5|7050.7|7053.2|7050.4|7054.8|7052|7052.8|7050|37
1628263620000|2021-08-06 15:27:00|7053.5|7050.7|7054.5|7051.7|7054.8|7052|7053.5|7050.7|20
1628263630000|2021-08-06 15:27:10|7054.3|7051.5|7057.5|7054.7|7057.8|7055|7054.3|7051.5|149
1628263640000|2021-08-06 15:27:20|7057|7054.2|7056.8|7054|7057.8|7055|7056.5|7053.7|15
1628263650000|2021-08-06 15:27:30|7056.5|7053.7|7055.8|7053|7056.8|7054|7055.8|7053|1
1628263660000|2021-08-06 15:27:40|7056.1|7053.3|7054.8|7052|7056.8|7054|7054|7051.2|27
1628263670000|2021-08-06 15:27:50|7054.5|7051.7|7055.8|7053|7056.8|7054|7054.3|7051.5|93
1628263680000|2021-08-06 15:28:00|7056.2|7053.4|7056.5|7053.7|7056.8|7054|7056|7053.2|64
1628263690000|2021-08-06 15:28:10|7056|7053.2|7056.8|7054|7056.8|7054|7056|7053.2|37
1628263700000|2021-08-06 15:28:20|7057|7054.2|7059.8|7057|7059.8|7057|7056.5|7053.7|187
1628263710000|2021-08-06 15:28:30|7059.5|7056.7|7063.8|7061|7065.3|7062.5|7059.5|7056.7|711
1628263720000|2021-08-06 15:28:40|7063.7|7060.9|7068.1|7065.3|7068.8|7066|7063.3|7060.5|111
1628263730000|2021-08-06 15:28:50|7067.8|7065|7066.8|7064|7068.3|7065.5|7065|7062.2|101
1628263740000|2021-08-06 15:29:00|7066.5|7063.7|7066.8|7064|7068.8|7066|7064.8|7062|232
1628263750000|2021-08-06 15:29:10|7066.5|7063.7|7066.5|7063.7|7067.7|7064.9|7065.8|7063|138
1628263760000|2021-08-06 15:29:20|7065.8|7063|7075.2|7072.4|7075.2|7072.4|7065.8|7060.8|379
1628263770000|2021-08-06 15:29:30|7074.8|7072|7076.1|7073.3|7078.7|7075.9|7073.7|7070.9|267
1628263780000|2021-08-06 15:29:40|7075.8|7073|7077.9|7075.1|7080.2|7077.4|7073|7070.2|612
1628263790000|2021-08-06 15:29:50|7077.8|7075|7076|7073.2|7078.8|7076|7074.8|7072|1058
1628263800000|2021-08-06 15:30:00|7075.8|7073|7075.6|7072.8|7079.8|7077|7072.7|7069.9|581
1628263810000|2021-08-06 15:30:10|7075.8|7073|7075.7|7072.9|7076.8|7074|7073.8|7071|200
1628263820000|2021-08-06 15:30:20|7075.8|7073|7075.8|7073|7076.8|7074|7073.1|7070.3|190
1628263830000|2021-08-06 15:30:30|7075.5|7072.7|7074.2|7071.4|7075.8|7073|7073.8|7071|158
1628263840000|2021-08-06 15:30:40|7073.8|7071|7067.7|7064.9|7073.8|7071|7067.7|7064.9|317
1628263850000|2021-08-06 15:30:50|7066.8|7064|7065.3|7062.5|7067.8|7065|7063.7|7060.9|98
1628263860000|2021-08-06 15:31:00|7065|7062.2|7063.8|7061|7065.8|7063|7063.7|7060.9|86
1628263870000|2021-08-06 15:31:10|7063.5|7060.7|7063.8|7061|7065.3|7062.5|7061.8|7059|103
1628263880000|2021-08-06 15:31:20|7063.6|7060.8|7062.8|7060|7063.8|7061|7062.8|7060|30
1628263890000|2021-08-06 15:31:30|7063|7060.2|7066.8|7064|7067.2|7064.4|7063|7060.2|59
1628263900000|2021-08-06 15:31:40|7066.5|7063.7|7064.8|7062|7066.8|7064|7064.5|7061.7|7
1628263910000|2021-08-06 15:31:50|7065.2|7062.4|7064.1|7061.3|7065.5|7062.7|7063.8|7061|117
1628263920000|2021-08-06 15:32:00|7063.8|7061|7060.8|7058|7063.8|7061|7060.8|7058|25
1628263930000|2021-08-06 15:32:10|7059.8|7057|7059.1|7056.3|7060.8|7058|7058.8|7056|80
1628263940000|2021-08-06 15:32:20|7058.8|7056|7056.8|7054|7060.3|7057.5|7056.8|7054|84
1628263950000|2021-08-06 15:32:30|7055.8|7053|7056.5|7053.7|7057.8|7055|7055.8|7053|132
1628263960000|2021-08-06 15:32:40|7056.8|7054|7059.3|7056.5|7059.7|7056.9|7056.8|7054|77
1628263970000|2021-08-06 15:32:50|7058.5|7055.7|7060.2|7057.4|7060.3|7057.5|7058.1|7055.3|10
1628263980000|2021-08-06 15:33:00|7060.5|7057.7|7061.8|7059|7062.5|7059.7|7060|7057.2|57
1628263990000|2021-08-06 15:33:10|7061.5|7058.7|7061.8|7059|7062.2|7059.4|7059.5|7056.7|330
1628264000000|2021-08-06 15:33:20|7062|7059.2|7064.3|7061.5|7064.3|7061.5|7061.5|7058.7|17
1628264010000|2021-08-06 15:33:30|7064.1|7061.3|7061.5|7058.7|7064.1|7061.3|7061.5|7058.7|9
1628264020000|2021-08-06 15:33:40|7061.7|7058.9|7061.3|7058.5|7063.3|7060.5|7061.3|7058.5|34
1628264030000|2021-08-06 15:33:50|7060.8|7058|7060.2|7057.4|7061.3|7058.5|7059.3|7056.5|152
1628264040000|2021-08-06 15:34:00|7059.8|7057|7058.5|7055.7|7059.8|7057|7057.5|7054.7|97
1628264050000|2021-08-06 15:34:10|7058.8|7056|7057.5|7054.7|7058.8|7056|7056.8|7054|62
1628264060000|2021-08-06 15:34:20|7058.5|7055.7|7058.8|7056|7059.8|7057|7058.5|7055.7|11
1628264070000|2021-08-06 15:34:30|7059.5|7056.7|7061.5|7058.7|7061.5|7058.7|7059.5|7056.7|2
1628264080000|2021-08-06 15:34:40|7061|7058.2|7059.8|7057|7061|7058.2|7059|7056.2|60
1628264090000|2021-08-06 15:34:50|7059|7056.2|7062.8|7060|7063.8|7061|7058.8|7056|77
1628264100000|2021-08-06 15:35:00|7062.3|7059.5|7057.8|7055|7062.7|7059.9|7057.5|7054.7|197
1628264110000|2021-08-06 15:35:10|7058.2|7055.4|7056.3|7053.5|7058.2|7055.4|7056.3|7053.5|29
1628264120000|2021-08-06 15:35:20|7056.5|7053.7|7053|7050.2|7056.8|7054|7053|7050.2|93
1628264130000|2021-08-06 15:35:30|7053.7|7050.9|7053.5|7050.7|7054.8|7052|7052.5|7049.7|108
1628264140000|2021-08-06 15:35:40|7053.1|7050.3|7051.8|7049|7053.8|7051|7051.8|7049|13
1628264150000|2021-08-06 15:35:50|7052.2|7049.4|7053|7050.2|7054|7051.2|7051|7048.2|87
1628264160000|2021-08-06 15:36:00|7052.5|7049.7|7048.8|7046|7052.5|7049.7|7043|7040.2|621
1628264170000|2021-08-06 15:36:10|7048.5|7045.7|7048.5|7045.7|7049.5|7046.7|7047.5|7044.7|25
1628264180000|2021-08-06 15:36:20|7048.8|7046|7052.2|7049.4|7052.8|7050|7048.8|7046|22
1628264190000|2021-08-06 15:36:30|7052.5|7049.7|7051.1|7048.3|7053|7050.2|7051|7048.2|32
1628264200000|2021-08-06 15:36:40|7051|7048.2|7049.3|7046.5|7051.8|7049|7048.5|7045.7|116
1628264210000|2021-08-06 15:36:50|7049|7046.2|7053.2|7050.4|7053.8|7051|7049|7046.2|129
1628264220000|2021-08-06 15:37:00|7052.8|7050|7054.5|7051.7|7055.8|7053|7052.3|7049.5|142
1628264230000|2021-08-06 15:37:10|7054|7051.2|7054.8|7052|7054.8|7052|7054|7051.2|84
1628264240000|2021-08-06 15:37:20|7053.8|7051|7054.3|7051.5|7054.3|7051.5|7053.5|7050.7|29
1628264250000|2021-08-06 15:37:30|7054|7051.2|7052.5|7049.7|7054|7051.2|7052.5|7049.7|5
1628264260000|2021-08-06 15:37:40|7052.8|7050|7052.5|7049.7|7053.5|7050.7|7052.5|7049.7|7
1628264270000|2021-08-06 15:37:50|7052.8|7050|7048.5|7045.7|7052.8|7050|7048.5|7045.7|3
1628264280000|2021-08-06 15:38:00|7047.7|7044.9|7046.8|7044|7047.8|7045|7045.8|7043|15
1628264290000|2021-08-06 15:38:10|7047.2|7044.4|7048.5|7045.7|7049.8|7047|7046.8|7044|19
1628264300000|2021-08-06 15:38:20|7047.7|7044.9|7046.8|7044|7047.8|7045|7046.8|7043.6|21
1628264310000|2021-08-06 15:38:30|7047.5|7044.7|7047.3|7044.5|7047.8|7045|7043.8|7041|75
1628264320000|2021-08-06 15:38:40|7047.5|7044.7|7046.8|7044|7048|7045.2|7046.8|7044|100
1628264330000|2021-08-06 15:38:50|7047.3|7044.5|7043.5|7040.7|7047.3|7044.5|7043.5|7040.7|35
1628264340000|2021-08-06 15:39:00|7043.1|7040.3|7045.8|7043|7045.8|7043|7042.8|7040|12
1628264350000|2021-08-06 15:39:10|7045.7|7042.9|7045.3|7042.5|7045.8|7043|7045.3|7042.5|3
1628264360000|2021-08-06 15:39:20|7045.5|7042.7|7044.8|7042|7047.5|7044.7|7044.8|7042|19
1628264370000|2021-08-06 15:39:30|7045.8|7043|7045.5|7042.7|7045.8|7043|7045.5|7042.7|16
1628264380000|2021-08-06 15:39:40|7045.8|7043|7047.8|7045|7047.8|7045|7045.8|7043|28
1628264390000|2021-08-06 15:39:50|7047.3|7044.5|7046.8|7044|7047.8|7045|7046.8|7044|36
1628264400000|2021-08-06 15:40:00|7046.1|7043.3|7045.8|7043|7046.8|7044|7044.8|7042|27
1628264410000|2021-08-06 15:40:10|7046.3|7043.5|7051.8|7049|7051.8|7049|7046.3|7043.5|40
1628264420000|2021-08-06 15:40:20|7051.1|7048.3|7050.8|7048|7051.8|7049|7050.8|7048|45
1628264430000|2021-08-06 15:40:30|7049.9|7047.1|7048.9|7046.1|7049.9|7047.1|7048.9|7046.1|35
1628264440000|2021-08-06 15:40:40|7049.4|7046.6|7050.1|7047.3|7050.9|7048.1|7049.4|7046.6|18
1628264450000|2021-08-06 15:40:50|7049.8|7047|7049.4|7046.6|7050.1|7047.3|7048.6|7045.8|39
1628264460000|2021-08-06 15:41:00|7050.1|7047.3|7050.1|7047.3|7052.1|7049.3|7049.9|7047.1|19
1628264470000|2021-08-06 15:41:10|7049.9|7047.1|7049.4|7046.6|7050.4|7047.6|7049.4|7046.6|28
1628264480000|2021-08-06 15:41:20|7049.9|7047.1|7049.4|7046.6|7049.9|7047.1|7048.4|7045.6|73
1628264490000|2021-08-06 15:41:30|7049.8|7047|7049.8|7047|7050.2|7047.4|7049.8|7047|1
1628264500000|2021-08-06 15:41:40|7049.7|7046.9|7047.8|7045|7049.7|7046.9|7047.8|7045|56
1628264510000|2021-08-06 15:41:50|7047.4|7044.6|7047.9|7045.1|7047.9|7045.1|7047.4|7044.6|3
1628264520000|2021-08-06 15:42:00|7048.4|7045.6|7048.1|7045.3|7048.4|7045.6|7048.1|7045.3|3
1628264530000|2021-08-06 15:42:10|7048.8|7046|7048.9|7046.1|7050.8|7048|7048.8|7046|5
1628264540000|2021-08-06 15:42:20|7048.4|7045.6|7047.4|7044.6|7048.4|7045.6|7047.4|7044.6|16
1628264550000|2021-08-06 15:42:30|7047.1|7044.3|7047.4|7044.6|7047.9|7045.1|7046.9|7044.1|17
1628264560000|2021-08-06 15:42:40|7046.4|7043.6|7047.4|7044.6|7047.4|7044.6|7046.4|7043.6|22
1628264570000|2021-08-06 15:42:50|7047.8|7045|7047.1|7044.3|7048.1|7045.3|7046.4|7043.6|53
1628264580000|2021-08-06 15:43:00|7048.1|7045.3|7048.4|7045.6|7048.4|7045.6|7047.4|7044.6|57
1628264590000|2021-08-06 15:43:10|7047.9|7045.1|7048.4|7045.6|7048.4|7045.6|7046.7|7043.9|29
1628264600000|2021-08-06 15:43:20|7049.1|7046.3|7051.4|7048.6|7051.4|7048.6|7049.1|7046.3|44
1628264610000|2021-08-06 15:43:30|7050.7|7047.9|7050.4|7047.6|7050.7|7047.9|7050.1|7047.3|1
1628264620000|2021-08-06 15:43:40|7051.1|7048.3|7050.7|7047.9|7052.4|7049.6|7050.7|7047.9|8
1628264630000|2021-08-06 15:43:50|7050.1|7047.3|7049.1|7046.3|7050.1|7047.3|7048.6|7045.8|5
1628264640000|2021-08-06 15:44:00|7049.7|7046.9|7047.7|7044.9|7049.7|7046.9|7047.7|7044.9|12
1628264650000|2021-08-06 15:44:10|7048.4|7045.6|7047.6|7044.8|7048.6|7045.8|7046.2|7043.4|10
1628264660000|2021-08-06 15:44:20|7047.4|7044.6|7046.4|7043.6|7047.4|7044.6|7046.1|7043.3|67
1628264670000|2021-08-06 15:44:30|7046.2|7043.4|7045.4|7042.6|7046.2|7043.4|7044.2|7041.4|17
1628264680000|2021-08-06 15:44:40|7045.2|7042.4|7043.1|7040.3|7045.2|7042.4|7042.2|7039.4|143
1628264690000|2021-08-06 15:44:50|7043.4|7040.6|7044.1|7041.3|7044.4|7041.6|7043.1|7040.3|12
1628264700000|2021-08-06 15:45:00|7043.7|7040.9|7045.6|7042.8|7046.6|7043.8|7043.1|7040.3|36
1628264710000|2021-08-06 15:45:10|7046.1|7043.3|7048.1|7045.3|7048.1|7045.3|7045.7|7042.9|14
1628264720000|2021-08-06 15:45:20|7047.7|7044.9|7049.1|7046.3|7049.4|7046.6|7047.1|7044.3|3
1628264730000|2021-08-06 15:45:30|7049.4|7046.6|7050.1|7047.3|7050.1|7047.3|7049.1|7046.3|1
1628264740000|2021-08-06 15:45:40|7049.6|7046.8|7049.1|7046.3|7049.7|7046.9|7048.6|7045.8|6
1628264750000|2021-08-06 15:45:50|7048.6|7045.8|7046.7|7043.9|7049.1|7046.3|7046.2|7043.4|21
1628264760000|2021-08-06 15:46:00|7047.1|7044.3|7047.1|7044.3|7048.1|7045.3|7047.1|7044.3|11
1628264770000|2021-08-06 15:46:10|7046.1|7043.3|7046.1|7043.3|7046.1|7043.3|7045.7|7042.9|3
1628264780000|2021-08-06 15:46:20|7046.7|7043.9|7045.1|7042.3|7046.7|7043.9|7044.7|7041.9|34
1628264790000|2021-08-06 15:46:30|7044.7|7041.9|7045.1|7042.3|7045.1|7042.3|7044.7|7041.9|11
1628264800000|2021-08-06 15:46:40|7045.4|7042.6|7046.7|7043.9|7047.1|7044.3|7045.4|7042.6|14
1628264810000|2021-08-06 15:46:50|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|7047.1|7044.3|18
1628264820000|2021-08-06 15:47:00|7047.2|7044.4|7044.7|7041.9|7047.2|7044.4|7044.7|7041.9|87
1628264830000|2021-08-06 15:47:10|7045.1|7042.3|7044.2|7041.4|7045.1|7042.3|7044.2|7041.4|2
1628264840000|2021-08-06 15:47:20|7044.1|7041.3|7044.6|7041.8|7045.1|7042.3|7044.1|7041.3|10
1628264850000|2021-08-06 15:47:30|7044.4|7041.6|7044.1|7041.3|7044.4|7041.6|7044.1|7041.3|4
1628264860000|2021-08-06 15:47:40|7043.7|7040.9|7047.6|7044.8|7047.6|7044.8|7043.7|7040.9|24
1628264870000|2021-08-06 15:47:50|7047.1|7044.3|7046.1|7043.3|7047.1|7044.3|7046.1|7043.3|7
1628264880000|2021-08-06 15:48:00|7045.1|7042.3|7045.4|7042.6|7045.4|7042.6|7044.1|7041.3|61
1628264890000|2021-08-06 15:48:10|7045.1|7042.3|7048.1|7045.3|7048.1|7045.3|7045.1|7042.3|16
1628264900000|2021-08-06 15:48:20|7047.7|7044.9|7046.7|7043.9|7047.7|7044.9|7046.7|7043.9|2
1628264910000|2021-08-06 15:48:30|7049.9|7047.1|7051.3|7048.5|7052.1|7049.3|7049.9|7047.1|200
1628264920000|2021-08-06 15:48:40|7052.1|7049.3|7054.1|7051.3|7055.4|7052.6|7052.1|7049.3|54
1628264930000|2021-08-06 15:48:50|7053.1|7050.3|7053.2|7050.4|7053.7|7050.9|7053.1|7050.3|7
1628264940000|2021-08-06 15:49:00|7054.1|7051.3|7052.9|7050.1|7054.1|7051.3|7051.7|7048.8|412
1628264950000|2021-08-06 15:49:10|7053.8|7051|7055.7|7052.9|7056.6|7053.8|7053.8|7051|95
1628264960000|2021-08-06 15:49:20|7054.1|7051.3|7053.3|7050.5|7054.2|7051.4|7053.3|7050.5|10
1628264970000|2021-08-06 15:49:30|7053.2|7050.4|7053.2|7050.4|7054.7|7051.9|7052.3|7049.5|62
1628264980000|2021-08-06 15:49:40|7052.7|7049.9|7053.8|7051|7054.5|7051.7|7052.3|7049.5|18
1628264990000|2021-08-06 15:49:50|7054.2|7051.4|7052.3|7049.5|7054.2|7051.4|7052.3|7049.5|33
1628265000000|2021-08-06 15:50:00|7052.7|7049.9|7052|7049.2|7052.7|7049.9|7051.5|7048.7|25
1628265010000|2021-08-06 15:50:10|7051.5|7048.7|7050.3|7047.5|7051.5|7048.7|7050.3|7047.5|34
1628265020000|2021-08-06 15:50:20|7050.7|7047.9|7051.2|7048.4|7051.3|7048.5|7050.7|7047.9|21
1628265030000|2021-08-06 15:50:30|7050.7|7047.9|7050.2|7047.4|7050.7|7047.9|7050.2|7047.4|9
1628265040000|2021-08-06 15:50:40|7050.6|7047.8|7052.1|7049.3|7052.1|7049.3|7050.2|7047.4|11
1628265050000|2021-08-06 15:50:50|7051.3|7048.5|7050.7|7047.9|7051.7|7048.9|7050.7|7047.9|17
1628265060000|2021-08-06 15:51:00|7050.3|7047.5|7050.2|7047.4|7050.3|7047.5|7050.2|7047.4|68
1628265070000|2021-08-06 15:51:10|7051.1|7048.3|7052.2|7049.4|7052.2|7049.4|7051.1|7048.3|56
1628265080000|2021-08-06 15:51:20|7052.3|7049.5|7054.2|7051.4|7054.2|7051.4|7052.3|7049.5|11
1628265090000|2021-08-06 15:51:30|7054.3|7051.5|7055.3|7052.5|7056.7|7053.9|7054.3|7051.5|11
1628265100000|2021-08-06 15:51:40|7054.6|7051.8|7055.3|7052.5|7055.3|7052.5|7054.5|7051.7|31
1628265110000|2021-08-06 15:51:50|7055.2|7052.4|7058.3|7055.5|7058.7|7055.9|7055.2|7052.4|220
1628265120000|2021-08-06 15:52:00|7058.6|7055.8|7056|7053.2|7059.3|7056.5|7055.3|7052.5|235
1628265130000|2021-08-06 15:52:10|7056.3|7053.5|7055.3|7052.5|7057|7054.2|7055|7052.2|34
1628265140000|2021-08-06 15:52:20|7055.5|7052.7|7053.5|7050.7|7055.5|7052.7|7053.5|7050.7|22
1628265150000|2021-08-06 15:52:30|7053.3|7050.5|7054|7051.2|7054.3|7051.5|7053.3|7050.5|48
1628265160000|2021-08-06 15:52:40|7055|7052.2|7055.5|7052.7|7055.5|7052.7|7055|7052.2|4
1628265170000|2021-08-06 15:52:50|7057|7054.2|7057|7054.2|7057.7|7054.9|7056.3|7053.5|28
1628265180000|2021-08-06 15:53:00|7056.8|7054|7056.3|7053.5|7057.3|7054.5|7056|7053.2|2
1628265190000|2021-08-06 15:53:10|7056|7053.2|7055.6|7052.8|7056.3|7053.5|7055.3|7052.5|9
1628265200000|2021-08-06 15:53:20|7055.5|7052.7|7058.3|7055.5|7058.3|7055.5|7055.5|7052.7|9
1628265210000|2021-08-06 15:53:30|7059.3|7056.5|7058|7055.2|7059.3|7056.5|7057.5|7054.7|179
1628265220000|2021-08-06 15:53:40|7057.7|7054.9|7056.3|7053.5|7058.2|7055.4|7056.3|7053.5|7
1628265230000|2021-08-06 15:53:50|7056|7053.2|7056.8|7054|7056.8|7054|7056|7053.2|8
1628265240000|2021-08-06 15:54:00|7057.3|7054.5|7058.3|7055.5|7058.3|7055.5|7057.3|7054.5|11
1628265250000|2021-08-06 15:54:10|7058|7055.2|7058.3|7055.5|7058.3|7055.5|7058|7055.2|1
1628265260000|2021-08-06 15:54:20|7057.8|7055|7057.7|7054.9|7058.3|7055.5|7057.3|7054.5|5
1628265270000|2021-08-06 15:54:30|7057.8|7055|7057.3|7054.5|7057.8|7055|7056.7|7053.9|5
1628265280000|2021-08-06 15:54:40|7057.8|7055|7058.3|7055.5|7058.8|7056|7057.8|7055|8
1628265290000|2021-08-06 15:54:50|7057.8|7055|7057.7|7054.9|7058.3|7055.5|7057.7|7054.9|3
1628265300000|2021-08-06 15:55:00|7057|7054.2|7057.3|7054.5|7057.3|7054.5|7055|7052.2|61
1628265310000|2021-08-06 15:55:10|7057.7|7054.9|7058.3|7055.5|7058.3|7055.5|7056.3|7053.5|3
1628265320000|2021-08-06 15:55:20|7059.2|7056.4|7059.3|7056.5|7059.3|7056.5|7059.2|7056.4|23
1628265330000|2021-08-06 15:55:30|7059|7056.2|7059.5|7056.7|7059.5|7056.7|7058.3|7055.5|28
1628265340000|2021-08-06 15:55:40|7059.3|7056.5|7059.3|7056.5|7059.5|7056.7|7059|7056.2|31
1628265350000|2021-08-06 15:55:50|7059|7056.2|7060.8|7058|7061.7|7058.9|7059|7056.2|62
1628265360000|2021-08-06 15:56:00|7061|7058.2|7059.3|7056.5|7061.3|7058.5|7059.3|7056.5|109
1628265370000|2021-08-06 15:56:10|7058.8|7056|7060|7057.2|7060.7|7057.9|7058.7|7055.9|46
1628265380000|2021-08-06 15:56:20|7060.3|7057.5|7058.3|7055.5|7060.3|7057.5|7058.3|7055.5|19
1628265390000|2021-08-06 15:56:30|7059.3|7056.5|7060.2|7057.4|7060.3|7057.5|7059.2|7056.4|16
1628265400000|2021-08-06 15:56:40|7059|7056.2|7059.3|7056.5|7059.3|7056.5|7058.7|7055.9|4
1628265410000|2021-08-06 15:56:50|7060.3|7057.5|7059.7|7056.9|7060.7|7057.9|7059.7|7056.9|9
1628265420000|2021-08-06 15:57:00|7060.1|7057.3|7063.3|7060.5|7065.3|7062.5|7060.1|7057.3|124
1628265430000|2021-08-06 15:57:10|7063.7|7060.9|7064.3|7061.5|7064.7|7061.9|7063.3|7060.5|17
1628265440000|2021-08-06 15:57:20|7064|7061.2|7062.3|7059.5|7064|7061.2|7062.3|7059.5|25
1628265450000|2021-08-06 15:57:30|7061.8|7059|7061.8|7059|7062.2|7059.4|7061.3|7058.5|7
1628265460000|2021-08-06 15:57:40|7061.7|7058.9|7063.3|7060.5|7063.3|7060.5|7061.7|7058.9|14
1628265470000|2021-08-06 15:57:50|7063.7|7060.9|7063.8|7061|7064.3|7061.5|7063.7|7060.9|13
1628265480000|2021-08-06 15:58:00|7064.2|7061.4|7066.7|7063.9|7066.7|7063.9|7063.3|7060.5|40
1628265490000|2021-08-06 15:58:10|7067.3|7064.5|7066.7|7063.9|7067.3|7064.5|7066.3|7063.5|43
1628265500000|2021-08-06 15:58:20|7067.3|7064.5|7066.3|7063.5|7067.3|7064.5|7066.3|7063.5|16
1628265510000|2021-08-06 15:58:30|7065.6|7062.8|7066.3|7063.5|7066.3|7063.5|7065.2|7062.4|28
1628265520000|2021-08-06 15:58:40|7066.7|7063.9|7064.3|7061.5|7066.7|7063.9|7064.3|7061.5|10
1628265530000|2021-08-06 15:58:50|7064.7|7061.9|7065.2|7062.4|7065.8|7063|7064|7061.2|21
1628265540000|2021-08-06 15:59:00|7065.3|7062.5|7063.5|7060.7|7065.3|7062.5|7063.5|7060.7|2
1628265550000|2021-08-06 15:59:10|7063.3|7060.5|7063.3|7060.5|7065.2|7062.4|7063.3|7060.5|13
1628265560000|2021-08-06 15:59:20|7062.8|7060|7063.8|7061|7064.3|7061.5|7062.3|7059.5|10
1628265570000|2021-08-06 15:59:30|7063.7|7060.9|7062.3|7059.5|7063.7|7060.9|7062.3|7059.5|16
1628265580000|2021-08-06 15:59:40|7061.5|7058.7|7062.7|7059.9|7062.7|7059.9|7060.7|7057.9|20
1628265590000|2021-08-06 15:59:50|7062.8|7060|7063.4|7060.6|7063.8|7061|7062.7|7059.9|209
1628265600000|2021-08-06 16:00:00|7063.7|7060.9|7061.7|7058.9|7066|7063.2|7061.3|7058.5|51
1628265610000|2021-08-06 16:00:10|7062.3|7059.5|7063.2|7060.4|7063.2|7060.4|7062.3|7059.5|4
1628265620000|2021-08-06 16:00:20|7063.9|7061.1|7062.7|7059.9|7064.3|7061.5|7062.7|7059.8|29
1628265630000|2021-08-06 16:00:30|7062.3|7059.5|7065.2|7062.4|7065.2|7062.4|7062|7059.2|39
1628265640000|2021-08-06 16:00:40|7064.7|7061.9|7063.7|7060.9|7065.3|7062.5|7063.7|7060.9|13
1628265650000|2021-08-06 16:00:50|7064.3|7061.5|7064.8|7062|7065.2|7062.4|7063.3|7060.5|60
1628265660000|2021-08-06 16:01:00|7065.3|7062.5|7063.3|7060.5|7065.3|7062.5|7063.3|7060.5|121
1628265670000|2021-08-06 16:01:10|7062.8|7060|7062.5|7059.7|7062.8|7060|7062.5|7059.7|4
1628265680000|2021-08-06 16:01:20|7062.3|7059.5|7065.3|7062.5|7065.8|7063|7061.3|7058.5|42
1628265690000|2021-08-06 16:01:30|7065.7|7062.9|7066.3|7063.5|7066.3|7063.5|7065|7062.2|17
1628265700000|2021-08-06 16:01:40|7066.6|7063.8|7067.2|7064.4|7067.7|7064.9|7066.3|7063.5|129
1628265710000|2021-08-06 16:01:50|7066.7|7063.9|7071.2|7068.4|7071.2|7068.4|7066.7|7063.9|57
1628265720000|2021-08-06 16:02:00|7070.8|7068|7069.3|7066.5|7071.2|7068.4|7069.3|7066.5|19
1628265730000|2021-08-06 16:02:10|7069|7066.2|7067.3|7064.5|7069.2|7066.4|7067.3|7064.5|4
1628265740000|2021-08-06 16:02:20|7067|7064.2|7067.7|7064.9|7068.2|7065.4|7067|7064.2|19
1628265750000|2021-08-06 16:02:30|7068.3|7065.5|7067.3|7064.5|7068.7|7065.9|7067.3|7064.5|7
1628265760000|2021-08-06 16:02:40|7068.3|7065.5|7069.3|7066.5|7069.7|7066.9|7068.3|7065.5|15
1628265770000|2021-08-06 16:02:50|7070.5|7067.7|7070.3|7067.5|7070.7|7067.9|7069.3|7066.5|28
1628265780000|2021-08-06 16:03:00|7069.3|7066.5|7068.8|7066|7069.5|7066.7|7068.5|7065.7|28
1628265790000|2021-08-06 16:03:10|7069|7066.2|7069.5|7066.7|7069.8|7067|7069|7066.2|5
1628265800000|2021-08-06 16:03:20|7068.8|7066|7069|7066.2|7069|7066.2|7068.3|7065.5|8
1628265810000|2021-08-06 16:03:30|7068.5|7065.7|7068.8|7066|7069.2|7066.4|7067.5|7064.7|10
1628265820000|2021-08-06 16:03:40|7068.5|7065.7|7068.3|7065.5|7068.5|7065.7|7068.3|7065.5|1
1628265830000|2021-08-06 16:03:50|7068|7065.2|7068.3|7065.5|7068.3|7065.5|7066.5|7063.7|18
1628265840000|2021-08-06 16:04:00|7068.8|7066|7069.3|7066.5|7069.3|7066.5|7068.3|7065.5|120
1628265850000|2021-08-06 16:04:10|7071|7068.2|7070.3|7067.5|7071.3|7068.5|7070.3|7067.5|33
1628265860000|2021-08-06 16:04:20|7070|7067.2|7070.5|7067.7|7070.8|7068|7069.6|7066.8|16
1628265870000|2021-08-06 16:04:30|7070.8|7068|7072|7069.2|7072.5|7069.7|7070.8|7068|12
1628265880000|2021-08-06 16:04:40|7072.3|7069.5|7074.2|7071.4|7074.2|7071.4|7071.7|7068.9|36
1628265890000|2021-08-06 16:04:50|7074.3|7071.5|7078.7|7075.9|7078.7|7075.9|7074.3|7071.5|161
1628265900000|2021-08-06 16:05:00|7079|7076.2|7078.3|7075.5|7079.3|7076.5|7077.3|7074.5|71
1628265910000|2021-08-06 16:05:10|7078.1|7075.3|7076.3|7073.5|7078.3|7075.5|7076.3|7073.5|15
1628265920000|2021-08-06 16:05:20|7075.3|7072.5|7076.3|7073.5|7076.7|7073.9|7075.3|7072.5|45
1628265930000|2021-08-06 16:05:30|7076|7073.2|7076.3|7073.5|7076.7|7073.9|7075.3|7072.5|35
1628265940000|2021-08-06 16:05:40|7076.5|7073.7|7078.7|7075.9|7079.2|7076.4|7076.5|7073.7|232
1628265950000|2021-08-06 16:05:50|7078.3|7075.5|7077.3|7074.5|7078.3|7075.5|7076.3|7073.5|32
1628265960000|2021-08-06 16:06:00|7077.1|7074.3|7076.7|7073.9|7077.3|7074.5|7076.2|7073.4|11
1628265970000|2021-08-06 16:06:10|7077.1|7074.3|7075.8|7073|7077.2|7074.4|7075.8|7073|12
1628265980000|2021-08-06 16:06:20|7075.7|7072.9|7074.7|7071.9|7075.7|7072.9|7074|7071.2|63
1628265990000|2021-08-06 16:06:30|7074.3|7071.5|7074.7|7071.9|7074.7|7071.9|7073.7|7070.9|2
1628266000000|2021-08-06 16:06:40|7074.3|7071.5|7074.3|7071.5|7074.3|7071.5|7073.3|7070.5|15
1628266010000|2021-08-06 16:06:50|7074.7|7071.9|7076.3|7073.5|7076.3|7073.5|7074.7|7071.9|25
1628266020000|2021-08-06 16:07:00|7076|7073.2|7077.3|7074.5|7077.8|7075|7076|7073.2|26
1628266030000|2021-08-06 16:07:10|7078.3|7075.5|7078.3|7075.5|7078.7|7075.9|7077.6|7074.8|26
1628266040000|2021-08-06 16:07:20|7078.7|7075.9|7083.1|7080.3|7084.1|7081.3|7078.7|7075.9|228
1628266050000|2021-08-06 16:07:30|7083.2|7080.4|7082.3|7079.5|7084.3|7081.5|7081.3|7078.5|92
1628266060000|2021-08-06 16:07:40|7081.7|7078.9|7081.3|7078.5|7082.7|7079.9|7080.7|7077.9|35
1628266070000|2021-08-06 16:07:50|7081|7078.2|7080.3|7077.5|7081|7078.2|7079.3|7076.5|9
1628266080000|2021-08-06 16:08:00|7080.1|7077.3|7079.3|7076.5|7080.3|7077.5|7078.3|7075.5|116
1628266090000|2021-08-06 16:08:10|7079|7076.2|7080.3|7077.5|7080.3|7077.5|7078.3|7075.5|24
1628266100000|2021-08-06 16:08:20|7079.8|7077|7081.3|7078.5|7081.3|7078.5|7079|7076.2|30
1628266110000|2021-08-06 16:08:30|7081|7078.2|7080.5|7077.7|7081.3|7078.5|7080.5|7077.7|57
1628266120000|2021-08-06 16:08:40|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|7080|7077.2|11
1628266130000|2021-08-06 16:08:50|7081|7078.2|7081.3|7078.5|7081.3|7078.5|7081|7078.2|14
1628266140000|2021-08-06 16:09:00|7081|7078.2|7081|7078.2|7081.3|7078.5|7079.5|7076.7|34
1628266150000|2021-08-06 16:09:10|7081.3|7078.5|7080.3|7077.5|7081.7|7078.9|7080.3|7077.5|14
1628266160000|2021-08-06 16:09:20|7080.5|7077.7|7082|7079.2|7082.3|7079.5|7080.3|7077.5|5
1628266170000|2021-08-06 16:09:30|7081.6|7078.8|7081.3|7078.5|7082.3|7079.5|7081.3|7078.5|6
1628266180000|2021-08-06 16:09:40|7081.7|7078.9|7084.3|7081.5|7084.3|7081.5|7081.7|7078.9|25
1628266190000|2021-08-06 16:09:50|7084.2|7081.4|7084.3|7081.5|7085|7082.2|7082.3|7079.5|83
1628266200000|2021-08-06 16:10:00|7084|7081.2|7084|7081.2|7084.7|7081.9|7083.1|7080.3|42
1628266210000|2021-08-06 16:10:10|7084.3|7081.5|7083.3|7080.5|7084.3|7081.5|7083|7080.2|8
1628266220000|2021-08-06 16:10:20|7083.7|7080.9|7085.3|7082.5|7085.3|7082.5|7083.3|7080.5|21
1628266230000|2021-08-06 16:10:30|7085|7082.2|7084|7081.2|7085.3|7082.5|7083.5|7080.7|71
1628266240000|2021-08-06 16:10:40|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7084|7081.2|5
1628266250000|2021-08-06 16:10:50|7084|7081.2|7082.3|7079.5|7084|7081.2|7082.3|7079.5|17
1628266260000|2021-08-06 16:11:00|7082|7079.2|7080.5|7077.7|7082.3|7079.5|7080.3|7077.5|67
1628266270000|2021-08-06 16:11:10|7081.5|7078.7|7083|7080.2|7083|7080.2|7081.5|7078.7|42
1628266280000|2021-08-06 16:11:20|7083.3|7080.5|7085.3|7082.5|7085.3|7082.5|7083.3|7080.5|65
1628266290000|2021-08-06 16:11:30|7084.8|7082|7081.3|7078.5|7084.8|7082|7080.7|7077.9|126
1628266300000|2021-08-06 16:11:40|7082.1|7079.3|7082.1|7079.3|7082.2|7079.4|7081.3|7078.5|32
1628266310000|2021-08-06 16:11:50|7081.8|7079|7081.3|7078.5|7081.8|7079|7081.3|7078.5|7
1628266320000|2021-08-06 16:12:00|7081.7|7078.9|7083.3|7080.5|7084.3|7081.5|7081.7|7078.9|19
1628266330000|2021-08-06 16:12:10|7083.7|7080.9|7083.2|7080.4|7084.3|7081.5|7083.2|7080.4|46
1628266340000|2021-08-06 16:12:20|7083.7|7080.9|7083.7|7080.9|7083.8|7081|7083.3|7080.5|28
1628266350000|2021-08-06 16:12:30|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|3
1628266360000|2021-08-06 16:12:40|7082.8|7080|7082.8|7080|7082.8|7080|7081.3|7078.5|21
1628266370000|2021-08-06 16:12:50|7083|7080.2|7081.3|7078.5|7083|7080.2|7081|7078.2|5
1628266380000|2021-08-06 16:13:00|7080.7|7077.9|7080.3|7077.5|7080.7|7077.9|7080.3|7077.5|21
1628266390000|2021-08-06 16:13:10|7079.3|7076.5|7079.7|7076.9|7079.7|7076.9|7079.3|7076.5|2
1628266400000|2021-08-06 16:13:20|7079.3|7076.5|7078.7|7075.9|7079.3|7076.5|7078.3|7075.5|43
1628266410000|2021-08-06 16:13:30|7079.2|7076.4|7080.5|7077.7|7080.5|7077.7|7079.2|7076.4|25
1628266420000|2021-08-06 16:13:40|7080|7077.2|7080.5|7077.7|7081.5|7078.7|7080|7077.2|33
1628266430000|2021-08-06 16:13:50|7081.3|7078.5|7081.6|7078.8|7082.3|7079.5|7080.5|7077.7|39
1628266440000|2021-08-06 16:14:00|7081.3|7078.5|7078.8|7076|7082.3|7079.5|7078.3|7075.5|22
1628266450000|2021-08-06 16:14:10|7079.3|7076.5|7078.5|7075.7|7079.3|7076.5|7078.5|7075.7|6
1628266460000|2021-08-06 16:14:20|7078.3|7075.5|7080|7077.2|7080|7077.2|7077.8|7075|275
1628266470000|2021-08-06 16:14:30|7079.5|7076.7|7080.3|7077.5|7080.3|7077.5|7079.5|7076.7|73
1628266480000|2021-08-06 16:14:40|7081.3|7078.5|7080.3|7077.5|7081.3|7078.5|7080.3|7077.5|62
1628266490000|2021-08-06 16:14:50|7080.2|7077.4|7079.8|7077|7080.3|7077.5|7079.5|7076.7|16
1628266500000|2021-08-06 16:15:00|7080|7077.2|7081.3|7078.5|7081.3|7078.5|7080|7077.2|133
1628266510000|2021-08-06 16:15:10|7082.3|7079.5|7084.2|7081.4|7084.2|7081.4|7081.3|7078.5|40
1628266520000|2021-08-06 16:15:20|7084.3|7081.5|7087.3|7084.5|7087.3|7084.5|7084.3|7081.5|29
1628266530000|2021-08-06 16:15:30|7087|7084.2|7087|7084.2|7087.3|7084.5|7086.8|7084|6
1628266540000|2021-08-06 16:15:40|7086.5|7083.7|7087.3|7084.5|7087.3|7084.5|7085.3|7082.5|28
1628266550000|2021-08-06 16:15:50|7088.3|7085.5|7095.3|7092.5|7095.8|7093|7088.3|7085.5|207
1628266560000|2021-08-06 16:16:00|7094.3|7091.5|7093.5|7090.7|7094.8|7092|7092.5|7089.7|38
1628266570000|2021-08-06 16:16:10|7093.6|7090.8|7092.3|7089.5|7094.3|7091.5|7092.3|7089.5|20
1628266580000|2021-08-06 16:16:20|7092|7089.2|7092|7089.2|7092|7089.2|7092|7089.2|17
1628266590000|2021-08-06 16:16:30|7091.5|7088.7|7089.5|7086.7|7092|7089.2|7089.5|7086.7|58
1628266600000|2021-08-06 16:16:40|7090|7087.2|7087.3|7084.5|7090|7087.2|7087.3|7084.5|32
1628266610000|2021-08-06 16:16:50|7088|7085.2|7086.6|7083.8|7088.3|7085.5|7086.5|7083.7|17
1628266620000|2021-08-06 16:17:00|7086.5|7083.7|7087|7084.2|7088.3|7085.5|7085.3|7082.5|52
1628266640000|2021-08-06 16:17:20|7086.6|7083.8|7085.3|7082.5|7087.3|7084.5|7085.3|7082.5|42
1628266650000|2021-08-06 16:17:30|7085.7|7082.9|7086.3|7083.5|7086.3|7083.5|7085.7|7082.9|29
1628266660000|2021-08-06 16:17:40|7085.5|7082.7|7085.3|7082.5|7085.5|7082.7|7085.3|7082.5|121
1628266670000|2021-08-06 16:17:50|7086.1|7083.3|7085.5|7082.7|7086.3|7083.5|7085.5|7082.7|15
1628266680000|2021-08-06 16:18:00|7085.8|7083|7085.5|7082.7|7086|7083.2|7085.5|7082.7|50
1628266690000|2021-08-06 16:18:10|7085.6|7082.8|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|249
1628266700000|2021-08-06 16:18:20|7085.2|7082.4|7085.3|7082.5|7085.3|7082.5|7085.2|7082.4|84
1628266710000|2021-08-06 16:18:30|7085.2|7082.4|7082.5|7079.7|7085.2|7082.4|7081|7078.2|83
1628266720000|2021-08-06 16:18:40|7082.3|7079.5|7078.5|7075.7|7082.3|7079.5|7078.5|7075.7|31
1628266730000|2021-08-06 16:18:50|7078|7075.2|7077.5|7074.7|7078.5|7075.7|7077.5|7074.7|72
1628266740000|2021-08-06 16:19:00|7077.8|7075|7077.6|7074.8|7078|7075.2|7077.5|7074.7|34
1628266750000|2021-08-06 16:19:10|7077.5|7074.7|7077.5|7074.7|7078.3|7075.5|7077.5|7074.7|17
1628266760000|2021-08-06 16:19:20|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|617
1628266770000|2021-08-06 16:19:30|7076.3|7073.5|7074.5|7071.7|7076.3|7073.5|7074.5|7071.7|23
1628266780000|2021-08-06 16:19:40|7075.3|7072.5|7073.3|7070.5|7075.3|7072.5|7073.2|7070.4|41
1628266790000|2021-08-06 16:19:50|7073.5|7070.7|7071|7068.2|7074.3|7071.5|7069.3|7066.5|111
1628266800000|2021-08-06 16:20:00|7070.6|7067.8|7073|7070.2|7073.3|7070.5|7070.3|7067.5|82
1628266810000|2021-08-06 16:20:10|7072.6|7069.8|7072.5|7069.7|7073.2|7070.4|7072.3|7069.5|9
1628266820000|2021-08-06 16:20:20|7073.2|7070.4|7076.3|7073.5|7076.3|7073.5|7073.2|7070.4|20
1628266830000|2021-08-06 16:20:30|7076|7073.2|7077.8|7075|7078.3|7075.5|7075|7072.2|501
1628266840000|2021-08-06 16:20:40|7078|7075.2|7077.3|7074.5|7078.3|7075.5|7077.3|7074.5|15
1628266850000|2021-08-06 16:20:50|7077.5|7074.7|7077.3|7074.5|7078.2|7075.4|7077.3|7074.5|4
1628266860000|2021-08-06 16:21:00|7078|7075.2|7079.3|7076.5|7079.3|7076.5|7077.5|7074.7|252
1628266870000|2021-08-06 16:21:10|7080.3|7077.5|7079.3|7076.5|7080.3|7077.5|7079.3|7076.5|1
1628266880000|2021-08-06 16:21:20|7078.8|7076|7077.3|7074.5|7079.3|7076.5|7077.3|7074.5|70
1628266890000|2021-08-06 16:21:30|||||||||2
1628266900000|2021-08-06 16:21:40|7077|7074.2|7077.7|7074.9|7077.7|7074.9|7075.3|7072.5|14
1628266910000|2021-08-06 16:21:50|7078|7075.2|7079.3|7076.5|7080.3|7077.5|7078|7075.2|19
1628266920000|2021-08-06 16:22:00|7080|7077.2|7081|7078.2|7081.3|7078.5|7080|7077.2|12
1628266930000|2021-08-06 16:22:10|7080.3|7077.5|7080.3|7077.5|7081.2|7078.4|7080.3|7077.5|11
1628266940000|2021-08-06 16:22:20|7080.2|7077.4|7080.3|7077.5|7080.3|7077.5|7080.2|7077.4|11
1628266950000|2021-08-06 16:22:30|7079.7|7076.9|7080.7|7077.9|7080.7|7077.9|7078.7|7075.9|13
1628266960000|2021-08-06 16:22:40|7081|7078.2|7081|7078.2|7081.3|7078.5|7080.7|7077.9|8
1628266970000|2021-08-06 16:22:50|7080.7|7077.9|7081|7078.2|7081|7078.2|7080.3|7077.5|2
1628266980000|2021-08-06 16:23:00|7081.3|7078.5|7081.8|7079|7082.7|7079.9|7081.3|7078.5|18
1628266990000|2021-08-06 16:23:10|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7081.8|7079|28
1628267000000|2021-08-06 16:23:20|7083|7080.2|7083.3|7080.5|7084.8|7082|7083|7080.2|18
1628267010000|2021-08-06 16:23:30|7083.2|7080.4|7082.3|7079.5|7083.2|7080.4|7082.3|7079.5|6
1628267020000|2021-08-06 16:23:40|7082.8|7080|7079.8|7077|7083.2|7080.4|7079.8|7077|52
1628267030000|2021-08-06 16:23:50|7080.3|7077.5|7079.8|7077|7080.3|7077.5|7079.8|7077|3
1628267040000|2021-08-06 16:24:00|7079.3|7076.5|7079.6|7076.8|7080|7077.2|7079.3|7076.5|13
1628267050000|2021-08-06 16:24:10|7079|7076.2|7078|7075.2|7079.3|7076.5|7078|7075.2|9
1628267060000|2021-08-06 16:24:20|7077.3|7074.5|7076.3|7073.5|7077.3|7074.5|7076.3|7073.5|2
1628267070000|2021-08-06 16:24:30|7076|7073.2|7074.5|7071.7|7076|7073.2|7074.5|7071.7|1
1628267080000|2021-08-06 16:24:40|7074.3|7071.5|7073.3|7070.5|7074.3|7071.5|7073.3|7070.5|10
1628267090000|2021-08-06 16:24:50|7074.3|7071.5|7075.3|7072.5|7075.7|7072.9|7074.3|7071.5|23
1628267100000|2021-08-06 16:25:00|7075.7|7072.9|7078.3|7075.5|7078.3|7075.5|7075.7|7072.9|541
1628267110000|2021-08-06 16:25:10|7078.7|7075.9|7079.2|7076.4|7079.3|7076.5|7078.7|7075.9|5
1628267120000|2021-08-06 16:25:20|7079|7076.2|7081.3|7078.5|7081.3|7078.5|7078.7|7075.9|18
1628267130000|2021-08-06 16:25:30|7082.3|7079.5|7083.7|7080.9|7083.7|7080.9|7081.7|7078.9|15
1628267140000|2021-08-06 16:25:40|7083|7080.2|7082.3|7079.5|7083|7080.2|7082.3|7079.5|17
1628267150000|2021-08-06 16:25:50|7083.2|7080.4|7082.3|7079.5|7083.2|7080.4|7082.3|7079.5|6
1628267160000|2021-08-06 16:26:00|7082|7079.2|7082|7079.2|7082.3|7079.5|7081.3|7078.5|10
1628267170000|2021-08-06 16:26:10|7081.7|7078.9|7084|7081.2|7084.3|7081.5|7081.7|7078.9|41
1628267180000|2021-08-06 16:26:20|7084.7|7081.9|7082.3|7079.5|7084.7|7081.9|7082.3|7079.5|30
1628267190000|2021-08-06 16:26:30|7083.3|7080.5|7083|7080.2|7083.7|7080.9|7082|7079.2|23
1628267200000|2021-08-06 16:26:40|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7081.7|7078.9|12
1628267210000|2021-08-06 16:26:50|7081.3|7078.5|7081.3|7078.5|7082.2|7079.4|7080.3|7077.5|111
1628267220000|2021-08-06 16:27:00|||||||||3
1628267230000|2021-08-06 16:27:10|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|7080|7077.2|4
1628267240000|2021-08-06 16:27:20|7081.2|7078.4|7080|7077.2|7081.3|7078.5|7080|7077.2|60
1628267250000|2021-08-06 16:27:30|7079.5|7076.7|7079.3|7076.5|7079.5|7076.7|7077.8|7075|11
1628267260000|2021-08-06 16:27:40|7079|7076.2|7078.3|7075.5|7080.3|7077.5|7078.3|7075.5|23
1628267270000|2021-08-06 16:27:50|7078.8|7076|7079.9|7077.1|7080.7|7077.9|7078.8|7076|32
1628267280000|2021-08-06 16:28:00|7080.3|7077.5|7079.8|7077|7081.3|7078.5|7079.8|7077|192
1628267290000|2021-08-06 16:28:10|7080.2|7077.4|7079.8|7077|7080.3|7077.5|7079.3|7076.5|5
1628267300000|2021-08-06 16:28:20|7080|7077.2|7080.3|7077.5|7080.3|7077.5|7079.8|7077|2
1628267310000|2021-08-06 16:28:30|7079.8|7077|7078.3|7075.5|7079.8|7077|7078.3|7075.5|2
1628267320000|2021-08-06 16:28:40|||||||||2
1628267330000|2021-08-06 16:28:50|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|2
1628267340000|2021-08-06 16:29:00|7078.3|7075.5|7078.3|7075.5|7078.8|7076|7078.3|7075.5|6
1628267350000|2021-08-06 16:29:10|7078.7|7075.9|7078.3|7075.5|7078.7|7075.9|7078.3|7075.5|10
1628267360000|2021-08-06 16:29:20|||||||||3
1628267370000|2021-08-06 16:29:30|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|4
1628267380000|2021-08-06 16:29:40|7079.7|7076.9|7079.3|7076.5|7079.7|7076.9|7079.3|7076.5|7
1628267390000|2021-08-06 16:29:50|7079.7|7076.9|7080.3|7077.5|7080.3|7077.5|7079.3|7076.5|8
1628267400000|2021-08-06 16:30:00|7080.7|7077.9|7081.2|7078.4|7083.3|7080.5|7080.7|7077.9|38
1628267410000|2021-08-06 16:30:10|7081.3|7078.5|7083|7080.2|7083|7080.2|7081.3|7078.5|12
1628267420000|2021-08-06 16:30:20|7084|7081.2|7084.3|7081.5|7084.3|7081.5|7083.7|7080.9|44
1628267430000|2021-08-06 16:30:30|7085|7082.2|7086.3|7083.5|7087.2|7084.4|7085|7082.2|79
1628267440000|2021-08-06 16:30:40|7086.6|7083.8|7088.2|7085.4|7088.2|7085.4|7086.6|7083.8|18
1628267450000|2021-08-06 16:30:50|7087.3|7084.5|7086.7|7083.9|7087.3|7084.5|7086.2|7083.4|12
1628267460000|2021-08-06 16:31:00|7086.3|7083.5|7085.3|7082.5|7087.2|7084.4|7085.3|7082.5|18
1628267470000|2021-08-06 16:31:10|7084.7|7081.9|7081.9|7079.1|7084.7|7081.9|7081.3|7078.5|11
1628267480000|2021-08-06 16:31:20|7081.6|7078.8|7080.3|7077.5|7081.9|7079.1|7079.3|7076.5|41
1628267490000|2021-08-06 16:31:30|||||||||1
1628267500000|2021-08-06 16:31:40|7081|7078.2|7080.3|7077.5|7081.3|7078.5|7080.3|7077.5|5
1628267510000|2021-08-06 16:31:50|7080.4|7077.6|7081.3|7078.5|7081.3|7078.5|7080.4|7077.6|5
1628267520000|2021-08-06 16:32:00|7080.9|7078.1|7081.3|7078.5|7082.3|7079.5|7080.9|7078.1|17
1628267530000|2021-08-06 16:32:10|7081|7078.2|7080.3|7077.5|7081.3|7078.5|7080.3|7077.5|6
1628267540000|2021-08-06 16:32:20|7081.3|7078.5|7080.9|7078.1|7081.3|7078.5|7080.9|7078.1|2
1628267550000|2021-08-06 16:32:30|7080.8|7078|7080.4|7077.6|7080.8|7078|7080.4|7077.6|0
1628267560000|2021-08-06 16:32:40|7079.4|7076.6|7079.9|7077.1|7079.9|7077.1|7079.3|7076.5|20
1628267570000|2021-08-06 16:32:50|7079.4|7076.6|7080.3|7077.5|7080.3|7077.5|7079.4|7076.6|4
1628267580000|2021-08-06 16:33:00|7081.5|7078.7|7079.3|7076.5|7081.5|7078.7|7079.3|7076.5|16
1628267590000|2021-08-06 16:33:10|7078.9|7076.1|7080.3|7077.5|7080.3|7077.5|7078.9|7076.1|9
1628267600000|2021-08-06 16:33:20|7080.7|7077.9|7079.9|7077.1|7080.7|7077.9|7079.4|7076.6|10
1628267610000|2021-08-06 16:33:30|7080.3|7077.5|7080.3|7077.5|7080.8|7078|7080.3|7077.5|3
1628267620000|2021-08-06 16:33:40|7080.9|7078.1|7083.9|7081.1|7084.7|7081.9|7080.9|7078.1|24
1628267630000|2021-08-06 16:33:50|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|3
1628267640000|2021-08-06 16:34:00|7083.8|7081|7082.9|7080.1|7084.2|7081.4|7082.9|7080.1|14
1628267650000|2021-08-06 16:34:10|7083.3|7080.5|7082.9|7080.1|7083.3|7080.5|7082.8|7080|3
1628267660000|2021-08-06 16:34:20|7083.3|7080.5|7083.4|7080.6|7084.3|7081.5|7083.3|7080.5|10
1628267670000|2021-08-06 16:34:30|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|1
1628267690000|2021-08-06 16:34:50|7083.7|7080.9|7083.4|7080.6|7083.7|7080.9|7083.4|7080.6|14
1628267700000|2021-08-06 16:35:00|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7082.4|7079.6|23
1628267710000|2021-08-06 16:35:10|7084|7081.2|7085.7|7082.9|7087.3|7084.5|7084|7081.2|75
1628267720000|2021-08-06 16:35:20|7085.9|7083.1|7090.3|7087.5|7091.7|7088.9|7085.9|7083.1|109
1628267730000|2021-08-06 16:35:30|7090.2|7087.4|7088.7|7085.9|7090.3|7087.5|7088.7|7085.9|52
1628267740000|2021-08-06 16:35:40|7088.3|7085.5|7087.7|7084.9|7088.3|7085.5|7087.7|7084.9|20
1628267750000|2021-08-06 16:35:50|7087.3|7084.5|7086.7|7083.9|7087.3|7084.5|7085.9|7083.1|17
1628267760000|2021-08-06 16:36:00|7086.3|7083.5|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|20
1628267770000|2021-08-06 16:36:10|7085.2|7082.4|7083.8|7081|7085.7|7082.9|7083.8|7081|173
1628267780000|2021-08-06 16:36:20|7084.2|7081.4|7086.3|7083.5|7086.3|7083.5|7084.2|7081.4|60
1628267790000|2021-08-06 16:36:30|7084.9|7082.1|7085.7|7082.9|7085.7|7082.9|7083.9|7081.1|72
1628267800000|2021-08-06 16:36:40|7085.3|7082.5|7084.3|7081.5|7085.8|7083|7084|7081.2|20
1628267810000|2021-08-06 16:36:50|7083.9|7081.1|7086.3|7083.5|7087.3|7084.5|7083.8|7081|98
1628267820000|2021-08-06 16:37:00|7085.8|7083|7086.3|7083.5|7086.3|7083.5|7085.8|7083|22
1628267830000|2021-08-06 16:37:10|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|7084.9|7082.1|32
1628267840000|2021-08-06 16:37:20|7085.4|7082.6|7086.3|7083.5|7086.8|7084|7085.4|7082.6|22
1628267850000|2021-08-06 16:37:30|7086.4|7083.6|7087.9|7085.1|7087.9|7085.1|7086.4|7083.6|20
1628267860000|2021-08-06 16:37:40|7087.6|7084.8|7085.9|7083.1|7087.6|7084.8|7085.6|7082.8|27
1628267870000|2021-08-06 16:37:50|7086.3|7083.5|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|15
1628267880000|2021-08-06 16:38:00|7085.6|7082.8|7086.3|7083.5|7086.3|7083.5|7085.6|7082.8|24
1628267890000|2021-08-06 16:38:10|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|20
1628267900000|2021-08-06 16:38:20|7085.6|7082.8|7084.3|7081.5|7085.9|7083.1|7084.3|7081.5|34
1628267910000|2021-08-06 16:38:30|7085.7|7082.9|7084.3|7081.5|7086.3|7083.5|7084.3|7081.5|51
1628267920000|2021-08-06 16:38:40|7084.8|7082|7085.2|7082.4|7085.2|7082.4|7084.8|7082|22
1628267930000|2021-08-06 16:38:50|7085.3|7082.5|7083.4|7080.6|7085.3|7082.5|7082.3|7079.5|204
1628267940000|2021-08-06 16:39:00|7083.3|7080.5|7084.3|7081.5|7084.3|7081.5|7083.3|7080.5|28
1628267950000|2021-08-06 16:39:10|7085.3|7082.5|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|21
1628267960000|2021-08-06 16:39:20|7084.8|7082|7086.3|7083.5|7086.3|7083.5|7084.3|7081.5|28
1628267970000|2021-08-06 16:39:30|7086.4|7083.6|7086.3|7083.5|7086.4|7083.6|7086.3|7083.5|24
1628267980000|2021-08-06 16:39:40|7085.9|7083.1|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|28
1628267990000|2021-08-06 16:39:50|7085.2|7082.4|7084.9|7082.1|7085.2|7082.4|7084.4|7081.6|4
1628268000000|2021-08-06 16:40:00|7085.3|7082.5|7085.3|7082.5|7085.7|7082.9|7085.3|7082.5|4
1628268010000|2021-08-06 16:40:10|7085.2|7082.4|7083.9|7081.1|7085.3|7082.5|7083.9|7081.1|13
1628268020000|2021-08-06 16:40:20|7084.3|7081.5|7085.3|7082.5|7085.8|7083|7084.3|7081.5|17
1628268030000|2021-08-06 16:40:30|7085.7|7082.9|7085.3|7082.5|7085.7|7082.9|7085.3|7082.5|22
1628268040000|2021-08-06 16:40:40|7085.9|7083.1|7085.7|7082.9|7085.9|7083.1|7085.3|7082.5|27
1628268050000|2021-08-06 16:40:50|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|16
1628268060000|2021-08-06 16:41:00|7085.8|7083|7090.3|7087.5|7090.3|7087.5|7085.3|7082.5|38
1628268070000|2021-08-06 16:41:10|7088.9|7086.1|7088.3|7085.5|7089.3|7086.5|7088.3|7085.5|31
1628268080000|2021-08-06 16:41:20|7087.9|7085.1|7086.8|7084|7088.3|7085.5|7086.8|7084|13
1628268090000|2021-08-06 16:41:30|7086.7|7083.9|7087.7|7084.9|7088.2|7085.4|7086.7|7083.9|48
1628268100000|2021-08-06 16:41:40|7087.3|7084.5|7086.3|7083.5|7087.3|7084.5|7086.3|7083.5|18
1628268110000|2021-08-06 16:41:50|7085.9|7083.1|7086.3|7083.5|7086.3|7083.5|7085.9|7083.1|17
1628268120000|2021-08-06 16:42:00|7086.9|7084.1|7086.4|7083.6|7087.3|7084.5|7086.3|7083.5|38
1628268130000|2021-08-06 16:42:10|7088.3|7085.5|7086.9|7084.1|7088.3|7085.5|7086.9|7084.1|26
1628268140000|2021-08-06 16:42:20|7087.3|7084.5|7087.9|7085.1|7088.3|7085.5|7087.3|7084.5|24
1628268150000|2021-08-06 16:42:30|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|22
1628268160000|2021-08-06 16:42:40|7087.9|7085.1|7087.6|7084.8|7088.4|7085.6|7087.4|7084.6|246
1628268170000|2021-08-06 16:42:50|7087.4|7084.6|7086.6|7083.8|7087.6|7084.8|7085.9|7083.1|662
1628268180000|2021-08-06 16:43:00|7086.9|7084.1|7086.6|7083.8|7087.1|7084.3|7086.6|7083.8|21
1628268190000|2021-08-06 16:43:10|7085.9|7083.1|7086.6|7083.8|7086.9|7084.1|7085.9|7083.1|26
1628268200000|2021-08-06 16:43:20|7086.9|7084.1|7086.6|7083.8|7087.6|7084.8|7086.6|7083.8|24
1628268210000|2021-08-06 16:43:30|7086.2|7083.4|7087.1|7084.3|7087.1|7084.3|7086.2|7083.4|31
1628268220000|2021-08-06 16:43:40|7086.7|7083.9|7086.6|7083.8|7086.7|7083.9|7086.6|7083.8|24
1628268230000|2021-08-06 16:43:50|7086.9|7084.1|7087.6|7084.8|7087.6|7084.8|7086.9|7084.1|21
1628268240000|2021-08-06 16:44:00|7087.2|7084.4|7087.6|7084.8|7088.6|7085.8|7087.1|7084.3|26
1628268250000|2021-08-06 16:44:10|7087.2|7084.4|7086.7|7083.9|7087.6|7084.8|7086.6|7083.8|18
1628268260000|2021-08-06 16:44:20|7086.6|7083.8|7085.6|7082.8|7086.9|7084.1|7085.6|7082.8|35
1628268270000|2021-08-06 16:44:30|7085.7|7082.9|7084.7|7081.9|7085.7|7082.9|7084.7|7081.9|18
1628268280000|2021-08-06 16:44:40|7084.6|7081.8|7082.6|7079.8|7084.6|7081.8|7082.2|7079.4|16
1628268290000|2021-08-06 16:44:50|7083.1|7080.3|7082.6|7079.8|7083.1|7080.3|7082.6|7079.8|12
1628268300000|2021-08-06 16:45:00|7082.7|7079.9|7080.7|7077.9|7083.6|7080.8|7080.7|7077.9|24
1628268310000|2021-08-06 16:45:10|7080.2|7077.4|7082.2|7079.4|7082.6|7079.8|7079.2|7076.4|61
1628268320000|2021-08-06 16:45:20|7081.6|7078.8|7079.2|7076.4|7081.6|7078.8|7078.6|7075.8|53
1628268330000|2021-08-06 16:45:30|7079.6|7076.8|7077.7|7074.9|7079.6|7076.8|7077.7|7074.9|41
1628268340000|2021-08-06 16:45:40|7077.3|7074.5|7075.6|7072.8|7077.6|7074.8|7074.6|7071.8|107
1628268350000|2021-08-06 16:45:50|7075.2|7072.4|7074.7|7071.9|7075.2|7072.4|7074.7|7071.9|54
1628268360000|2021-08-06 16:46:00|7074.6|7071.8|7075.4|7072.6|7076.6|7073.8|7072.9|7070.1|125
1628268370000|2021-08-06 16:46:10|7074.6|7071.8|7070.6|7067.8|7074.6|7071.8|7070.6|7067.8|80
1628268380000|2021-08-06 16:46:20|7070.2|7067.4|7067.6|7064.8|7070.6|7067.8|7066.6|7063.8|84
1628268390000|2021-08-06 16:46:30|7067.2|7064.4|7066.9|7064.1|7068.4|7065.6|7066.6|7063.3|103
1628268400000|2021-08-06 16:46:40|7066.6|7063.8|7070.6|7067.8|7070.9|7068.1|7066.6|7063.8|80
1628268410000|2021-08-06 16:46:50|7070.9|7068.1|7070.6|7067.8|7070.9|7068.1|7070.6|7067.8|33
1628268420000|2021-08-06 16:47:00|7070.9|7068.1|7073.1|7070.3|7073.7|7070.9|7070.9|7068.1|154
1628268430000|2021-08-06 16:47:10|7073.4|7070.6|7072.6|7069.8|7073.4|7070.6|7072.6|7069.8|14
1628268440000|2021-08-06 16:47:20|7071.9|7069.1|7071.9|7069.1|7073.4|7070.6|7071.9|7069.1|27
1628268450000|2021-08-06 16:47:30|7072.4|7069.6|7071.9|7069.1|7072.4|7069.6|7071.9|7069.1|44
1628268460000|2021-08-06 16:47:40|7071.1|7068.3|7069.6|7066.8|7071.1|7068.3|7068.6|7065.8|556
1628268470000|2021-08-06 16:47:50|7069.2|7066.4|7071.6|7068.8|7071.9|7069.1|7068.9|7066.1|133
1628268480000|2021-08-06 16:48:00|7070.6|7067.8|7074.6|7071.8|7074.9|7072.1|7070.6|7067.8|208
1628268490000|2021-08-06 16:48:10|7073.9|7071.1|7075.4|7072.6|7075.4|7072.6|7073.7|7070.9|33
1628268500000|2021-08-06 16:48:20|7075.7|7072.9|7075.6|7072.8|7076.4|7073.6|7075.6|7072.8|37
1628268510000|2021-08-06 16:48:30|7075.4|7072.6|7073.6|7070.8|7075.6|7072.8|7073.6|7070.8|18
1628268520000|2021-08-06 16:48:40|7073.2|7070.4|7074.1|7071.3|7074.1|7071.3|7072.6|7069.8|25
1628268530000|2021-08-06 16:48:50|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|24
1628268540000|2021-08-06 16:49:00|7074.2|7070.2|7073.6|7070.8|7074.2|7070.8|7073.2|7070.2|17
1628268550000|2021-08-06 16:49:10|7073.2|7070.4|7074.1|7071.3|7074.1|7071.3|7073.2|7070.4|19
1628268560000|2021-08-06 16:49:20|7073.7|7070.9|7074.2|7071.4|7075.2|7072.4|7073.6|7070.8|19
1628268570000|2021-08-06 16:49:30|7073.7|7070.9|7073.6|7070.8|7073.7|7070.9|7073.2|7070.4|12
1628268580000|2021-08-06 16:49:40|7074.6|7071.8|7073.7|7070.9|7074.9|7072.1|7073.7|7070.9|10
1628268590000|2021-08-06 16:49:50|7074.6|7071.8|7074.6|7071.8|7075.6|7072.8|7074.6|7071.8|9
1628268600000|2021-08-06 16:50:00|7074.9|7072.1|7075.6|7072.8|7075.6|7072.8|7074.6|7071.8|7
1628268610000|2021-08-06 16:50:10|7075.1|7072.3|7075.6|7072.8|7075.9|7073.1|7074.6|7071.8|9
1628268620000|2021-08-06 16:50:20|7076.6|7073.8|7074.9|7072.1|7076.6|7073.8|7074.9|7072.1|17
1628268630000|2021-08-06 16:50:30|7074.6|7071.8|7074.1|7071.3|7074.6|7071.8|7074.1|7071.3|5
1628268640000|2021-08-06 16:50:40|7074.6|7071.8|7072.9|7070.1|7074.6|7071.8|7072.6|7069.8|10
1628268650000|2021-08-06 16:50:50|7073.3|7070.5|7070.6|7067.8|7073.6|7070.8|7070.6|7067.8|9
1628268660000|2021-08-06 16:51:00|7070.1|7067.3|7070.6|7067.8|7070.6|7067.8|7069.6|7066.8|10
1628268670000|2021-08-06 16:51:10|7069.9|7067.1|7069.9|7067.1|7070.1|7067.3|7069.6|7066.8|6
1628268680000|2021-08-06 16:51:20|7069.6|7066.8|7070.9|7068.1|7071.6|7068.8|7069.6|7066.8|10
1628268690000|2021-08-06 16:51:30|7070.6|7067.8|7068.6|7065.8|7070.6|7067.8|7068.6|7065.8|21
1628268700000|2021-08-06 16:51:40|7067|7064.2|7067.8|7065|7068.2|7065.4|7066.8|7064|965
1628268710000|2021-08-06 16:51:50|7068.2|7065.4|7068.7|7065.9|7069.6|7066.8|7067.8|7065|36
1628268720000|2021-08-06 16:52:00|7068.6|7065.8|7068.8|7066|7068.8|7066|7066.8|7064|105
1628268730000|2021-08-06 16:52:10|7068.3|7065.5|7067.8|7065|7068.7|7065.9|7067.8|7065|3
1628268740000|2021-08-06 16:52:20|7067.3|7064.5|7067.8|7065|7067.8|7065|7065.8|7063|21
1628268750000|2021-08-06 16:52:30|7068.6|7065.8|7069.2|7066.4|7069.7|7066.9|7067.8|7065|33
1628268760000|2021-08-06 16:52:40|7068.8|7066|7069.2|7066.4|7069.6|7066.8|7068.8|7066|15
1628268770000|2021-08-06 16:52:50|7070.8|7068|7070.8|7068|7070.8|7068|7068.8|7066|211
1628268780000|2021-08-06 16:53:00|7069.8|7067|7068.8|7066|7069.8|7067|7068.8|7066|20
1628268790000|2021-08-06 16:53:10|7068.5|7065.7|7068.7|7065.9|7068.7|7065.9|7067.8|7065|30
1628268800000|2021-08-06 16:53:20|7067.8|7065|7066.8|7064|7067.8|7065|7066.8|7064|19
1628268810000|2021-08-06 16:53:30|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|31
1628268820000|2021-08-06 16:53:40|7065.8|7063|7069.3|7066.5|7069.8|7067|7065.8|7063|51
1628268830000|2021-08-06 16:53:50|7069.8|7067|7069.8|7067|7069.8|7067|7069.5|7066.7|22
1628268840000|2021-08-06 16:54:00|7069.3|7066.5|7069.8|7067|7069.8|7067|7069.3|7066.5|23
1628268850000|2021-08-06 16:54:10|||||||||14
1628268860000|2021-08-06 16:54:20|7069.6|7066.8|7068.8|7066|7069.6|7066.8|7068.8|7066|14
1628268870000|2021-08-06 16:54:30|7069.6|7066.8|7069.8|7067|7069.8|7067|7069.6|7066.8|51
1628268880000|2021-08-06 16:54:40|7069.7|7066.9|7069.8|7067|7069.8|7067|7069.3|7066.5|4
1628268890000|2021-08-06 16:54:50|||||||||11
1628268900000|2021-08-06 16:55:00|7069.1|7066.3|7069.2|7066.4|7069.8|7067|7067.8|7065|25
1628268910000|2021-08-06 16:55:10|7068.8|7066|7068.3|7065.5|7068.8|7066|7068.3|7065.5|6
1628268920000|2021-08-06 16:55:20|7068.2|7065.4|7069.3|7066.5|7069.7|7066.9|7068.2|7065.4|26
1628268930000|2021-08-06 16:55:30|7069.7|7066.9|7069.8|7067|7069.8|7067|7069.7|7066.9|28
1628268940000|2021-08-06 16:55:40|||||||||14
1628268950000|2021-08-06 16:55:50|||||||||38
1628268960000|2021-08-06 16:56:00|||||||||24
1628268970000|2021-08-06 16:56:10|7069.2|7066.4|7069.8|7067|7069.8|7067|7068.8|7066|18
1628268980000|2021-08-06 16:56:20|7069.3|7066.5|7068.2|7065.4|7069.3|7066.5|7068.2|7065.4|70
1628268990000|2021-08-06 16:56:30|7067.8|7065|7066.8|7064|7067.8|7065|7066.8|7064|79
1628269000000|2021-08-06 16:56:40|7066.7|7063.9|7066.8|7064|7066.8|7064|7065.8|7063|195
1628269010000|2021-08-06 16:56:50|7066.1|7063.3|7064.8|7062|7066.3|7063.5|7064.1|7061.3|534
1628269020000|2021-08-06 16:57:00|7065.2|7062.4|7065|7062.2|7065.8|7063|7065|7062.2|199
1628269030000|2021-08-06 16:57:10|7064.7|7061.9|7057.5|7054.7|7064.7|7061.9|7057.1|7054.3|397
1628269040000|2021-08-06 16:57:20|7057.1|7054.3|7059.5|7056.7|7060.1|7057.3|7057.1|7054.3|75
1628269050000|2021-08-06 16:57:30|7059.8|7057|7059.5|7056.7|7060.5|7057.7|7059.1|7056.3|155
1628269060000|2021-08-06 16:57:40|7060.1|7057.3|7056.1|7053.3|7060.1|7057.3|7056.1|7053.3|80
1628269070000|2021-08-06 16:57:50|7056.2|7053.4|7061.1|7058.3|7061.1|7058.3|7056.2|7053.4|130
1628269080000|2021-08-06 16:58:00|7060.7|7057.9|7060.5|7057.7|7060.7|7057.9|7059.5|7056.7|90
1628269090000|2021-08-06 16:58:10|7060.6|7057.8|7061.1|7058.3|7061.1|7058.3|7060.6|7057.8|26
1628269100000|2021-08-06 16:58:20|7061.8|7059|7061.5|7058.7|7062.7|7059.9|7061.5|7058.6|87
1628269110000|2021-08-06 16:58:30|7061.6|7058.8|7060.2|7057.4|7061.6|7058.8|7060.2|7057.4|31
1628269120000|2021-08-06 16:58:40|7059.6|7056.8|7063.1|7060.3|7063.1|7060.3|7057.2|7054.4|155
1628269130000|2021-08-06 16:58:50|7063.5|7060.7|7063.1|7060.3|7063.5|7060.7|7063|7060.2|48
1628269140000|2021-08-06 16:59:00|7063|7060.2|7064.5|7061.7|7065.3|7062.5|7063|7060.2|99
1628269150000|2021-08-06 16:59:10|7064.6|7061.8|7063.1|7060.3|7065.1|7062.3|7063.1|7060.3|28
1628269160000|2021-08-06 16:59:20|7063.6|7060.8|7062.1|7059.3|7063.6|7060.8|7061.7|7058.9|25
1628269170000|2021-08-06 16:59:30|7062.6|7059.8|7061.6|7058.8|7062.6|7059.8|7061.6|7058.8|12
1628269180000|2021-08-06 16:59:40|7060.6|7057.8|7061.1|7058.3|7061.1|7058.3|7059.6|7056.8|14
1628269190000|2021-08-06 16:59:50|||||||||4
1628269200000|2021-08-06 17:00:00|7061.8|7059|7059.6|7056.8|7062.1|7059.3|7059.6|7056.8|90
1628269210000|2021-08-06 17:00:10|7059.1|7056.3|7059.1|7056.3|7059.5|7056.7|7059.1|7056.3|7
1628269220000|2021-08-06 17:00:20|7060.1|7057.3|7060.1|7057.3|7060.1|7057.3|7060.1|7057.3|57
1628269230000|2021-08-06 17:00:30|7061.5|7058.7|7062.1|7059.3|7062.3|7059.5|7061.1|7058.3|90
1628269240000|2021-08-06 17:00:40|7062|7059.2|7063.2|7060.4|7063.7|7060.9|7061.6|7058.8|43
1628269250000|2021-08-06 17:00:50|7064|7061.2|7065.1|7062.3|7065.8|7063|7064|7061.2|11
1628269260000|2021-08-06 17:01:00|7065.5|7062.7|7064.1|7061.3|7066.1|7063.3|7064.1|7061.3|12
1628269270000|2021-08-06 17:01:10|7064.8|7062|7066.1|7063.3|7066.5|7063.7|7064.6|7061.8|10
1628269280000|2021-08-06 17:01:20|||||||||21
1628269290000|2021-08-06 17:01:30|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|14
1628269300000|2021-08-06 17:01:40|7064.5|7061.7|7065.1|7062.3|7065.1|7062.3|7064.1|7061.3|55
1628269310000|2021-08-06 17:01:50|7064.7|7061.9|7064.5|7061.7|7064.7|7061.9|7064.4|7061.6|121
1628269320000|2021-08-06 17:02:00|7064.1|7061.3|7062.2|7059.4|7064.1|7061.3|7061.5|7058.7|246
1628269330000|2021-08-06 17:02:10|7062.4|7059.6|7062.4|7059.6|7062.7|7059.9|7062.4|7059.6|17
1628269340000|2021-08-06 17:02:20|7062.7|7059.9|7063.4|7060.6|7063.4|7060.6|7062.7|7059.9|5
1628269350000|2021-08-06 17:02:30|7064.1|7061.3|7065.2|7062.4|7065.4|7062.6|7064.1|7061.3|13
1628269360000|2021-08-06 17:02:40|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|7065.2|7062.4|46
1628269370000|2021-08-06 17:02:50|7065.2|7062.4|7065.4|7062.6|7065.4|7062.6|7065.2|7062.4|100
1628269380000|2021-08-06 17:03:00|7066.1|7063.3|7071.6|7068.8|7072.1|7069.3|7066.1|7063.3|191
1628269390000|2021-08-06 17:03:10|7072|7069.2|7072.5|7069.7|7073.5|7070.7|7072|7069.2|18
1628269400000|2021-08-06 17:03:20|7073.1|7070.3|7072.5|7069.7|7073.1|7070.3|7072.1|7069.3|17
1628269410000|2021-08-06 17:03:30|7072.1|7069.3|7073.1|7070.3|7073.1|7070.3|7071.2|7068.4|17
1628269420000|2021-08-06 17:03:40|7074.3|7071.5|7074.1|7071.3|7075|7072.2|7074.1|7071.3|16
1628269430000|2021-08-06 17:03:50|7073.5|7070.7|7074|7071.2|7074.4|7071.3|7073.1|7070.3|44
1628269440000|2021-08-06 17:04:00|7074.1|7071.3|7074.1|7071.3|7074.5|7071.7|7073.5|7070.7|6
1628269450000|2021-08-06 17:04:10|7073.5|7070.7|7073.1|7070.3|7074.1|7071.3|7073.1|7070.3|13
1628269460000|2021-08-06 17:04:20|7074.1|7071.3|7076|7073.2|7076|7073.2|7074.1|7071.3|14
1628269470000|2021-08-06 17:04:30|7076.1|7073.3|7076.1|7073.3|7076.5|7073.7|7075.5|7072.7|12
1628269480000|2021-08-06 17:04:40|7076.5|7073.7|7077.1|7074.3|7079|7076.2|7076|7073.2|417
1628269490000|2021-08-06 17:04:50|7077.5|7074.7|7076.1|7073.3|7077.5|7074.7|7076.1|7073.3|36
1628269500000|2021-08-06 17:05:00|7075.8|7073|7076.1|7073.3|7077|7074.2|7075.1|7072.3|22
1628269510000|2021-08-06 17:05:10|7075.8|7073|7073.1|7070.3|7075.8|7073|7073.1|7070.3|21
1628269520000|2021-08-06 17:05:20|7072.1|7069.3|7076.6|7073.8|7077|7074.2|7071.1|7068.3|123
1628269530000|2021-08-06 17:05:30|7076.5|7073.7|7074.5|7071.7|7076.5|7073.7|7074.1|7071.3|14
1628269540000|2021-08-06 17:05:40|7074.1|7071.3|7073.5|7070.7|7074.1|7071.3|7073.1|7070.3|6
1628269550000|2021-08-06 17:05:50|7071.7|7068.9|7071.7|7068.9|7072.2|7069.4|7070.7|7067.9|593
1628269560000|2021-08-06 17:06:00|7071.4|7068.6|7073.1|7070.3|7073.1|7070.3|7071.4|7068.6|22
1628269570000|2021-08-06 17:06:10|7073.2|7070.4|7074.7|7071.9|7074.7|7071.9|7073.2|7070.4|6
1628269580000|2021-08-06 17:06:20|7074.4|7071.6|7074.2|7071.4|7074.4|7071.6|7073.9|7071.1|4
1628269590000|2021-08-06 17:06:30|7073.9|7071.1|7073.4|7070.6|7073.9|7071.1|7073.4|7070.6|6
1628269600000|2021-08-06 17:06:40|7073.2|7070.4|7074.4|7071.6|7074.4|7071.6|7072.4|7069.6|27
1628269610000|2021-08-06 17:06:50|7075.2|7072.4|7074.4|7071.6|7075.6|7072.8|7074.4|7071.6|22
1628269620000|2021-08-06 17:07:00|7074.7|7071.9|7075.4|7072.6|7075.4|7072.6|7074.6|7071.8|7
1628269630000|2021-08-06 17:07:10|7075.7|7072.9|7074.4|7071.6|7076.4|7073.6|7074.4|7071.6|12
1628269640000|2021-08-06 17:07:20|||||||||1
1628269650000|2021-08-06 17:07:30|7074.2|7071.4|7074.4|7071.6|7074.4|7071.6|7073.9|7071.1|10
1628269660000|2021-08-06 17:07:40|7075.7|7072.9|7075.4|7072.6|7075.7|7072.9|7075.4|7072.6|14
1628269670000|2021-08-06 17:07:50|7075.1|7072.3|7073.7|7070.9|7075.2|7072.4|7073.7|7070.9|24
1628269680000|2021-08-06 17:08:00|7073.4|7070.6|7071.6|7068.8|7073.4|7070.6|7071.6|7068.8|102
1628269690000|2021-08-06 17:08:10|7071.4|7068.6|7071.4|7068.6|7073|7069.2|7070.7|7067.9|73
1628269700000|2021-08-06 17:08:20|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|20
1628269710000|2021-08-06 17:08:30|7071.7|7068.9|7072.4|7069.6|7072.4|7069.6|7071.7|7068.9|24
1628269720000|2021-08-06 17:08:40|7072.5|7069.7|7071.4|7068.6|7072.9|7070.1|7071.4|7068.6|20
1628269730000|2021-08-06 17:08:50|7072|7069.2|7073.2|7070.4|7073.2|7070.4|7072|7069.2|373
1628269740000|2021-08-06 17:09:00|7073.4|7070.6|7072.4|7069.6|7073.4|7070.6|7072.4|7069.6|8
1628269750000|2021-08-06 17:09:10|7072.2|7069.4|7071.9|7069.1|7072.2|7069.4|7071.9|7069.1|4
1628269760000|2021-08-06 17:09:20|7071.4|7068.6|7069.4|7066.6|7071.4|7068.6|7069|7066.2|1
1628269770000|2021-08-06 17:09:30|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.4|7066.6|3
1628269780000|2021-08-06 17:09:40|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|1
1628269790000|2021-08-06 17:09:50|7068.7|7065.9|7068.4|7065.6|7068.7|7065.9|7068.4|7065.6|3
1628269800000|2021-08-06 17:10:00|7069.7|7066.9|7070.7|7067.9|7071.4|7068.6|7069.7|7066.9|20
1628269810000|2021-08-06 17:10:10|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7
1628269820000|2021-08-06 17:10:20|7070|7067.2|7070.4|7067.6|7070.4|7067.6|7069.7|7066.9|1
1628269830000|2021-08-06 17:10:30|7070.5|7067.7|7069.7|7066.9|7071.4|7068.6|7069.7|7066.9|10
1628269840000|2021-08-06 17:10:40|7069.5|7066.7|7069.4|7066.6|7069.5|7066.7|7069.4|7066.6|0
1628269850000|2021-08-06 17:10:50|7067.9|7065.1|7068.4|7065.6|7068.7|7065.9|7067.4|7064.6|58
1628269860000|2021-08-06 17:11:00|7068.7|7065.9|7066.9|7064.1|7068.7|7065.9|7065.4|7062.6|35
1628269870000|2021-08-06 17:11:10|7066.6|7063.8|7066|7063.2|7066.6|7063.8|7066|7063.2|1
1628269880000|2021-08-06 17:11:20|7066.4|7063.6|7067|7064.2|7067|7064.2|7066|7063.2|102
1628269890000|2021-08-06 17:11:30|7067.2|7064.4|7067.6|7064.8|7067.6|7064.8|7067.2|7064.4|2
1628269900000|2021-08-06 17:11:40|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7
1628269910000|2021-08-06 17:11:50|7066.5|7063.7|7067.4|7064.6|7067.4|7064.6|7066.4|7063.6|33
1628269920000|2021-08-06 17:12:00|7066.9|7064.1|7065.6|7062.8|7067.2|7064.4|7065.6|7062.8|31
1628269930000|2021-08-06 17:12:10|7065.5|7062.7|7066.5|7063.7|7067|7064.2|7065.4|7062.6|43
1628269940000|2021-08-06 17:12:20|7066.4|7063.6|7066.4|7063.6|7066.5|7063.7|7066.4|7063.6|5
1628269950000|2021-08-06 17:12:30|7066|7063.2|7066.4|7063.6|7066.4|7063.6|7066|7063.2|9
1628269960000|2021-08-06 17:12:40|7064.9|7062.1|7064.4|7061.6|7064.9|7062.1|7064|7061.2|16
1628269970000|2021-08-06 17:12:50|7064|7061.2|7065|7062.2|7065|7062.2|7063.5|7060.7|25
1628269980000|2021-08-06 17:13:00|7064.5|7061.7|7064.9|7062.1|7065|7062.2|7064.5|7061.7|18
1628269990000|2021-08-06 17:13:10|7064.6|7061.8|7065|7062.2|7065|7062.2|7064.5|7061.7|20
1628270000000|2021-08-06 17:13:20|7064.5|7061.7|7065|7062.2|7065.4|7062.6|7064.5|7061.7|19
1628270010000|2021-08-06 17:13:30|7065.5|7062.7|7065.6|7062.8|7067.4|7064.6|7065.5|7062.7|26
1628270020000|2021-08-06 17:13:40|7065.5|7062.7|7066|7063.2|7066|7063.2|7065.5|7062.7|19
1628270030000|2021-08-06 17:13:50|7066.4|7063.6|7068.4|7065.6|7068.4|7065.6|7066.4|7063.6|41
1628270040000|2021-08-06 17:14:00|7068|7065.2|7065|7062.2|7068|7065.2|7064.5|7061.7|52
1628270050000|2021-08-06 17:14:10|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|42
1628270060000|2021-08-06 17:14:20|7066.4|7063.6|7064.4|7061.6|7066.4|7063.6|7064.4|7061.6|25
1628270070000|2021-08-06 17:14:30|7064|7061.2|7064.4|7061.6|7064.4|7061.6|7064|7061.2|11
1628270080000|2021-08-06 17:14:40|7063.4|7060.6|7067.4|7064.6|7067.7|7064.9|7063.4|7060.6|707
1628270090000|2021-08-06 17:14:50|7067|7064.2|7065.4|7062.6|7067|7064.2|7065.4|7062.6|13
1628270100000|2021-08-06 17:15:00|7065.7|7062.9|7065.4|7062.6|7065.7|7062.9|7065.4|7062.6|29
1628270110000|2021-08-06 17:15:10|7065.2|7062.4|7064.4|7061.6|7065.4|7062.6|7064.4|7061.6|118
1628270120000|2021-08-06 17:15:20|7064.2|7061.4|7065.2|7062.4|7065.2|7062.4|7064.2|7061.4|15
1628270130000|2021-08-06 17:15:30|7066|7063.2|7066.4|7063.6|7066.7|7063.9|7066|7063.2|45
1628270140000|2021-08-06 17:15:40|7066.7|7063.9|7066.4|7063.6|7067|7064.2|7066.4|7063.6|5
1628270150000|2021-08-06 17:15:50|7066.2|7063.4|7066.4|7063.6|7066.7|7063.9|7065.7|7062.9|101
1628270160000|2021-08-06 17:16:00|7066.2|7063.4|7066.4|7063.6|7067.2|7064.4|7066.2|7063.4|39
1628270170000|2021-08-06 17:16:10|7067.2|7064.4|7067.4|7064.6|7067.4|7064.6|7067.2|7064.4|5
1628270180000|2021-08-06 17:16:20|7068.1|7065.3|7072.2|7069.4|7072.7|7069.9|7068.1|7065.3|77
1628270190000|2021-08-06 17:16:30|7072.4|7069.6|7072.4|7069.6|7074.2|7071.4|7072.4|7069.6|19
1628270200000|2021-08-06 17:16:40|7072.5|7069.7|7072.7|7069.9|7072.9|7070.1|7072.5|7069.7|17
1628270210000|2021-08-06 17:16:50|7072.4|7069.6|7072.4|7069.6|7073.2|7070.4|7072.4|7069.6|9
1628270220000|2021-08-06 17:17:00|7072.7|7069.9|7073.7|7070.9|7074.1|7071.3|7072.7|7069.9|40
1628270230000|2021-08-06 17:17:10|7074.1|7071.3|7077.1|7074.3|7077.1|7074.3|7074.1|7071.3|329
1628270240000|2021-08-06 17:17:20|7077.5|7074.7|7077.1|7074.3|7078.5|7075.7|7077.1|7074.3|22
1628270250000|2021-08-06 17:17:30|7076.7|7073.9|7075.7|7072.9|7076.7|7073.9|7075.7|7072.9|7
1628270260000|2021-08-06 17:17:40|7076.1|7073.3|7077.5|7074.7|7078|7075.2|7075.7|7072.9|17
1628270270000|2021-08-06 17:17:50|7077.6|7074.8|7077.1|7074.3|7078.1|7075.3|7077.1|7074.3|8
1628270280000|2021-08-06 17:18:00|7076.7|7073.9|7077.1|7074.3|7077.1|7074.3|7076.7|7073.9|0
1628270290000|2021-08-06 17:18:10|7076.2|7073.4|7077.2|7074.4|7078.1|7075.3|7076.1|7073.3|49
1628270300000|2021-08-06 17:18:20|7077.1|7074.3|7074.7|7071.9|7077.1|7074.3|7074.7|7071.9|8
1628270310000|2021-08-06 17:18:30|7074.6|7071.8|7075.6|7072.8|7076.1|7073.3|7074.2|7071.4|47
1628270320000|2021-08-06 17:18:40|7076|7073.2|7074.2|7071.4|7076.1|7073.3|7074.2|7071.4|6
1628270330000|2021-08-06 17:18:50|7075.1|7072.3|7072.1|7069.3|7075.1|7072.3|7070.7|7067.9|71
1628270340000|2021-08-06 17:19:00|7071.7|7068.9|7072.1|7069.3|7072.1|7069.3|7071.1|7068.3|12
1628270350000|2021-08-06 17:19:10|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|1
1628270360000|2021-08-06 17:19:20|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|8
1628270370000|2021-08-06 17:19:30|7073.9|7071.1|7073.2|7070.4|7074.7|7071.9|7073.2|7070.4|34
1628270380000|2021-08-06 17:19:40|7073.1|7070.3|7073.1|7070.3|7074.1|7071.3|7073.1|7070.3|4
1628270390000|2021-08-06 17:19:50|7073.4|7070.6|7074.1|7071.3|7074.1|7071.3|7073.2|7070.4|2
1628270400000|2021-08-06 17:20:00|7074.2|7071.4|7075.1|7072.3|7075.1|7072.3|7073.1|7070.3|13
1628270410000|2021-08-06 17:20:10|7074.1|7071.3|7074.1|7071.3|7074.2|7071.4|7073.1|7070.3|5
1628270420000|2021-08-06 17:20:20|7072.9|7070.1|7073.1|7070.3|7073.9|7071.1|7072.1|7069.3|11
1628270430000|2021-08-06 17:20:30|7073.7|7070.9|7073.7|7070.9|7074.1|7071.3|7073.1|7070.3|8
1628270440000|2021-08-06 17:20:40|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|7074.7|7071.9|18
1628270450000|2021-08-06 17:20:50|7074.7|7071.9|7075.1|7072.3|7076.4|7073.6|7074.7|7071.9|371
1628270460000|2021-08-06 17:21:00|7075.4|7072.6|7076.1|7073.3|7076.6|7073.8|7075.4|7072.6|10
1628270470000|2021-08-06 17:21:10|||||||||3
1628270480000|2021-08-06 17:21:20|7076.4|7073.6|7075.4|7072.6|7077.1|7074.3|7075.4|7072.6|7
1628270490000|2021-08-06 17:21:30|7075.8|7073|7075.4|7072.6|7076.1|7073.3|7075.1|7072.3|7
1628270500000|2021-08-06 17:21:40|7075.1|7072.3|7076.1|7073.3|7076.1|7073.3|7075.1|7072.3|2
1628270510000|2021-08-06 17:21:50|7075.7|7072.9|7080.1|7077.3|7080.1|7077.3|7075.7|7072.9|30
1628270520000|2021-08-06 17:22:00|7079.6|7076.8|7079.1|7076.3|7079.6|7076.8|7078.2|7075.4|75
1628270530000|2021-08-06 17:22:10|7080.1|7077.3|7079.7|7076.9|7080.1|7077.3|7079.7|7076.9|2
1628270540000|2021-08-06 17:22:20|7079.1|7076.3|7077.9|7075.1|7079.1|7076.3|7077.4|7074.6|6
1628270550000|2021-08-06 17:22:30|7079.4|7076.6|7078.1|7075.3|7080.1|7077.3|7078.1|7075.3|61
1628270560000|2021-08-06 17:22:40|7077.2|7074.4|7077.1|7074.3|7077.4|7074.6|7075.7|7072.9|54
1628270570000|2021-08-06 17:22:50|7077.2|7074.4|7077.2|7074.4|7077.7|7074.9|7077.1|7074.3|2
1628270580000|2021-08-06 17:23:00|7077.1|7074.3|7078.1|7075.3|7078.1|7075.3|7077.1|7074.3|2
1628270590000|2021-08-06 17:23:10|7077.9|7075.1|7079.1|7076.3|7079.1|7076.3|7077.6|7074.8|7
1628270600000|2021-08-06 17:23:20|7079.2|7076.4|7079.1|7076.3|7080.1|7077.3|7078.7|7075.9|33
1628270610000|2021-08-06 17:23:30|7079.6|7076.8|7079.2|7076.4|7080.1|7077.3|7079.2|7076.4|5
1628270620000|2021-08-06 17:23:40|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|7079.2|7076.4|6
1628270630000|2021-08-06 17:23:50|7080.2|7077.4|7082.4|7079.6|7082.7|7079.9|7080.2|7077.4|30
1628270640000|2021-08-06 17:24:00|7082.2|7079.4|7082.4|7079.6|7083.4|7080.6|7082.2|7079.4|14
1628270650000|2021-08-06 17:24:10|7082.1|7079.3|7082.4|7079.6|7082.6|7079.8|7082.1|7079.3|6
1628270660000|2021-08-06 17:24:20|7081.6|7078.8|7080.7|7077.9|7081.6|7078.8|7080.6|7077.8|24
1628270670000|2021-08-06 17:24:30|7081.1|7078.3|7079.7|7076.9|7081.1|7078.3|7079.7|7076.9|5
1628270680000|2021-08-06 17:24:40|7079.1|7076.3|7078.1|7075.3|7079.1|7076.3|7078.1|7075.3|1
1628270690000|2021-08-06 17:24:50|7077.7|7074.9|7079.1|7076.3|7079.1|7076.3|7077.7|7074.9|27
1628270700000|2021-08-06 17:25:00|7078.9|7076.1|7079.1|7076.3|7079.1|7076.3|7078.6|7075.8|1
1628270710000|2021-08-06 17:25:10|7079.8|7077|7081.1|7078.3|7081.4|7078.6|7079.8|7077|50
1628270720000|2021-08-06 17:25:20|7080.6|7077.8|7080.7|7077.9|7081.4|7078.6|7080.6|7077.8|10
1628270730000|2021-08-06 17:25:30|7080.4|7077.6|7080.7|7077.9|7081.1|7078.3|7080.4|7077.6|1
1628270740000|2021-08-06 17:25:40|7080.6|7077.8|7081.1|7078.3|7081.4|7078.6|7080.6|7077.8|15
1628270750000|2021-08-06 17:25:50|7080.7|7077.9|7081.4|7078.6|7081.4|7078.6|7080.6|7077.8|5
1628270760000|2021-08-06 17:26:00|7081.1|7078.3|7080.7|7077.9|7081.1|7078.3|7080.1|7077.3|2
1628270770000|2021-08-06 17:26:10|7080.4|7077.6|7080.1|7077.3|7080.4|7077.6|7080.1|7077.3|2
1628270780000|2021-08-06 17:26:20|7080.4|7077.6|7080.1|7077.3|7081.1|7078.3|7080.1|7077.3|115
1628270790000|2021-08-06 17:26:30|7079.7|7076.9|7078.7|7075.9|7080.1|7077.3|7078.7|7075.9|6
1628270800000|2021-08-06 17:26:40|7078.2|7075.4|7078.1|7075.3|7078.7|7075.9|7077.7|7074.9|8
1628270810000|2021-08-06 17:26:50|7077.7|7074.9|7077.7|7074.9|7078.4|7075.6|7077.2|7074.4|5
1628270820000|2021-08-06 17:27:00|7077.9|7075.1|7079.1|7076.3|7079.6|7076.8|7077.9|7075.1|18
1628270830000|2021-08-06 17:27:10|7079.2|7076.4|7079.1|7076.3|7079.2|7076.4|7079.1|7076.3|59
1628270840000|2021-08-06 17:27:20|7079.2|7076.4|7078.6|7075.8|7080.1|7077.3|7078.2|7075.4|28
1628270850000|2021-08-06 17:27:30|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|2
1628270860000|2021-08-06 17:27:40|7079.1|7076.3|7078.6|7075.8|7079.2|7076.4|7078.2|7075.4|13
1628270870000|2021-08-06 17:27:50|7079.1|7076.3|7081.4|7078.6|7083.4|7080.6|7079.1|7076.3|567
1628270880000|2021-08-06 17:28:00|7081.1|7078.3|7081.9|7079.1|7081.9|7079.1|7081.1|7078.3|75
1628270890000|2021-08-06 17:28:10|7082.8|7080|7082.1|7079.3|7082.9|7080.1|7082.1|7079.3|18
1628270900000|2021-08-06 17:28:20|7081.6|7078.8|7080.9|7078.1|7081.6|7078.8|7080.2|7077.4|5
1628270910000|2021-08-06 17:28:30|7081.1|7078.3|7080.9|7078.1|7081.4|7078.6|7079.9|7077.1|136
1628270920000|2021-08-06 17:28:40|7081.1|7078.3|7080.8|7078|7081.1|7078.3|7080.4|7077.6|25
1628270930000|2021-08-06 17:28:50|7080.4|7077.6|7080.1|7077.3|7080.9|7078.1|7080.1|7077.3|22
1628270940000|2021-08-06 17:29:00|7079.9|7077.1|7079.4|7076.6|7079.9|7077.1|7079.1|7076.3|6
1628270950000|2021-08-06 17:29:10|7079.9|7077.1|7079.1|7076.3|7079.9|7077.1|7079.1|7076.3|11
1628270960000|2021-08-06 17:29:20|7079.2|7076.4|7080.9|7078.1|7080.9|7078.1|7079.2|7076.4|3
1628270970000|2021-08-06 17:29:30|7080.4|7077.6|7080.9|7078.1|7080.9|7078.1|7080.4|7077.6|2
1628270980000|2021-08-06 17:29:40|7080.8|7078|7081.6|7078.8|7081.9|7079.1|7080.8|7078|9
1628270990000|2021-08-06 17:29:50|7081.1|7078.3|7081.9|7079.1|7081.9|7079.1|7080.9|7078.1|12
1628271000000|2021-08-06 17:30:00|7082.1|7079.3|7082.6|7079.8|7085.1|7082.3|7082.1|7079.3|77
1628271010000|2021-08-06 17:30:10|7082.9|7080.1|7082.4|7079.6|7082.9|7080.1|7081.9|7079.1|7
1628271020000|2021-08-06 17:30:20|7082.9|7080.1|7085.2|7082.4|7085.4|7082.6|7082.9|7080.1|94
1628271030000|2021-08-06 17:30:30|7085.4|7082.6|7084.1|7081.3|7085.9|7083.1|7083.9|7081.1|161
1628271040000|2021-08-06 17:30:40|7083.9|7081.1|7082.1|7079.3|7083.9|7081.1|7081.1|7078.3|147
1628271050000|2021-08-06 17:30:50|7082.4|7079.6|7082.1|7079.3|7082.8|7080|7082.1|7079.3|81
1628271060000|2021-08-06 17:31:00|7082.4|7079.6|7085.4|7082.6|7087.4|7084.6|7082.4|7079.6|142
1628271070000|2021-08-06 17:31:10|7085.1|7082.3|7084.8|7082|7085.1|7082.3|7084.8|7082|30
1628271080000|2021-08-06 17:31:20|7084.9|7082.1|7085.8|7083|7085.8|7083|7084.4|7081.6|231
1628271090000|2021-08-06 17:31:30|7085.4|7082.6|7085.1|7082.3|7085.8|7083|7085.1|7082.3|93
1628271100000|2021-08-06 17:31:40|7084.8|7082|7087.1|7084.3|7087.2|7084.4|7084.8|7082|59
1628271110000|2021-08-06 17:31:50|7086.9|7084.1|7088.8|7086|7088.8|7086|7086.9|7084.1|31
1628271120000|2021-08-06 17:32:00|7088.4|7085.6|7088.8|7086|7088.8|7086|7087.9|7085.1|15
1628271130000|2021-08-06 17:32:10|7088.9|7086.1|7088.9|7086.1|7089.4|7086.6|7088.9|7086.1|25
1628271140000|2021-08-06 17:32:20|7088.8|7086|7088.1|7085.3|7088.9|7086.1|7088.1|7085.3|31
1628271150000|2021-08-06 17:32:30|7087.8|7085|7087.9|7085.1|7087.9|7085.1|7087.8|7085|3
1628271160000|2021-08-06 17:32:40|7087.4|7084.6|7086.3|7083.5|7087.4|7084.6|7085.9|7083.1|23
1628271170000|2021-08-06 17:32:50|7086.2|7083.4|7084.8|7082|7086.2|7083.4|7083.9|7081.1|13
1628271180000|2021-08-06 17:33:00|7084.4|7081.6|7083.9|7081.1|7084.4|7081.6|7083.9|7081.1|15
1628271190000|2021-08-06 17:33:10|7084.8|7082|7085.8|7083|7085.8|7083|7083.4|7080.6|73
1628271200000|2021-08-06 17:33:20|7085.4|7082.6|7086.4|7083.6|7086.8|7084|7084.9|7082.1|72
1628271210000|2021-08-06 17:33:30|7086.8|7084|7084.9|7082.1|7087.8|7085|7084.9|7082.1|25
1628271220000|2021-08-06 17:33:40|7085.7|7082.9|7085.8|7083|7085.8|7083|7085.4|7082.6|55
1628271230000|2021-08-06 17:33:50|7085.4|7082.6|7083.9|7081.1|7085.4|7082.6|7083.9|7081.1|15
1628271240000|2021-08-06 17:34:00|7084.1|7081.3|7084.4|7081.6|7085.4|7082.6|7084.1|7081.3|11
1628271250000|2021-08-06 17:34:10|7083.9|7081.1|7082.9|7080.1|7083.9|7081.1|7082.9|7080.1|4
1628271260000|2021-08-06 17:34:20|7082.8|7080|7084.3|7081.5|7084.3|7081.5|7082.4|7079.6|26
1628271270000|2021-08-06 17:34:30|7084.4|7081.6|7085.8|7083|7086.3|7083.5|7084.4|7081.6|9
1628271280000|2021-08-06 17:34:40|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|5
1628271290000|2021-08-06 17:34:50|7084.9|7082.1|7086.8|7084|7086.8|7084|7084.9|7082.1|41
1628271300000|2021-08-06 17:35:00|7086.4|7083.6|7085.9|7083.1|7086.4|7083.6|7085.8|7083|4
1628271310000|2021-08-06 17:35:10|7085.8|7083|7086.8|7084|7087.8|7085|7083.9|7081.1|159
1628271320000|2021-08-06 17:35:20|7087.2|7084.4|7086.8|7084|7088.8|7086|7086.8|7084|79
1628271330000|2021-08-06 17:35:30|7087.2|7084.4|7086.8|7084|7087.2|7084.4|7085.8|7083|12
1628271340000|2021-08-06 17:35:40|7086.4|7083.6|7084.8|7082|7086.4|7083.6|7084.8|7082|5
1628271350000|2021-08-06 17:35:50|7084.4|7081.6|7084.9|7082.1|7084.9|7082.1|7083.9|7081.1|22
1628271360000|2021-08-06 17:36:00|7084.8|7082|7083.4|7080.6|7085.4|7082.6|7082.8|7080|9
1628271370000|2021-08-06 17:36:10|7083.8|7081|7082.4|7079.6|7083.8|7081|7081.9|7079.1|84
1628271380000|2021-08-06 17:36:20|7082.8|7080|7082.8|7080|7083.4|7080.6|7080.9|7078.1|350
1628271390000|2021-08-06 17:36:30|7083.5|7080.7|7082.9|7080.1|7083.8|7081|7082.9|7080.1|57
1628271400000|2021-08-06 17:36:40|7083.4|7080.6|7083.1|7080.3|7083.8|7081|7082.7|7079.9|270
1628271410000|2021-08-06 17:36:50|7084.4|7081.6|7084.8|7082|7084.8|7082|7084.4|7081.6|3
1628271420000|2021-08-06 17:37:00|7085.1|7082.3|7085.4|7082.6|7085.9|7083.1|7083.1|7080.3|772
1628271430000|2021-08-06 17:37:10|7084.6|7081.8|7084.1|7081.3|7084.6|7081.8|7083.7|7080.9|27
1628271440000|2021-08-06 17:37:20|7084.2|7081.4|7084.1|7081.3|7085.1|7082.3|7083.4|7080.6|27
1628271450000|2021-08-06 17:37:30|7083.7|7080.9|7083.7|7080.9|7084.1|7081.3|7083.7|7080.9|4
1628271460000|2021-08-06 17:37:40|||||||||1
1628271470000|2021-08-06 17:37:50|7083.6|7080.8|7082.3|7079.5|7083.6|7080.8|7082.3|7079.5|4
1628271480000|2021-08-06 17:38:00|7082.1|7079.3|7080.9|7078.1|7082.1|7079.3|7080.1|7077.3|12
1628271490000|2021-08-06 17:38:10|7080.2|7077.4|7079.9|7077.1|7080.9|7078.1|7079.6|7076.8|32
1628271500000|2021-08-06 17:38:20|7079.6|7076.8|7082.1|7079.3|7082.6|7079.8|7079.6|7076.8|39
1628271510000|2021-08-06 17:38:30|7081.8|7079|7081.4|7078.6|7081.8|7079|7081.4|7078.6|8
1628271520000|2021-08-06 17:38:40|7081.1|7078.3|7081.4|7078.6|7081.4|7078.6|7080.6|7077.8|193
1628271530000|2021-08-06 17:38:50|7081.9|7079.1|7082.4|7079.6|7083.4|7080.6|7081.9|7079.1|119
1628271540000|2021-08-06 17:39:00|7082.1|7079.3|7081.4|7078.6|7082.4|7079.6|7080.9|7078.1|67
1628271550000|2021-08-06 17:39:10|7080.8|7078|7080.9|7078.1|7081.4|7078.6|7080.8|7078|8
1628271560000|2021-08-06 17:39:20|7080.8|7078|7080.8|7078|7080.8|7078|7080.8|7078|35
1628271570000|2021-08-06 17:39:30|7080.7|7077.9|7082.7|7079.9|7083.9|7081.1|7079.9|7077.1|50
1628271580000|2021-08-06 17:39:40|7082.1|7079.3|7083.4|7080.6|7083.9|7081.1|7081.6|7078.8|281
1628271590000|2021-08-06 17:39:50|7083.1|7080.3|7082.6|7079.8|7083.1|7080.3|7082.6|7079.8|4
1628271600000|2021-08-06 17:40:00|7082.4|7079.6|7083.1|7080.3|7083.1|7080.3|7082.4|7079.6|5
1628271610000|2021-08-06 17:40:10|7083.4|7080.6|7084.4|7081.6|7084.4|7081.6|7083.4|7080.6|13
1628271620000|2021-08-06 17:40:20|7083.4|7080.6|7083.4|7080.6|7084.1|7081.3|7083.4|7080.6|20
1628271630000|2021-08-06 17:40:30|7084.5|7081.7|7088.9|7086.1|7088.9|7086.1|7084.5|7081.7|31
1628271640000|2021-08-06 17:40:40|7089.9|7087.1|7088.4|7085.6|7089.9|7087.1|7088.4|7085.6|169
1628271650000|2021-08-06 17:40:50|7088.8|7086|7088.1|7085.3|7089.8|7087|7087.9|7085.1|44
1628271660000|2021-08-06 17:41:00|7088.4|7085.6|7087.1|7084.3|7088.4|7085.6|7087.1|7084.3|4
1628271670000|2021-08-06 17:41:10|7086.6|7083.8|7087.1|7084.3|7087.4|7084.6|7086.6|7083.8|8
1628271680000|2021-08-06 17:41:20|7087.4|7084.6|7090.4|7087.6|7090.4|7087.6|7087.4|7084.6|38
1628271690000|2021-08-06 17:41:30|7090.1|7087.3|7088.1|7085.3|7090.4|7087.6|7088.1|7085.3|68
1628271700000|2021-08-06 17:41:40|7087.7|7084.9|7087.1|7084.3|7088.9|7086.1|7087.1|7084.3|10
1628271710000|2021-08-06 17:41:50|7087.9|7085.1|7086.1|7083.3|7088.4|7085.6|7086.1|7083.3|34
1628271720000|2021-08-06 17:42:00|7086.9|7084.1|7087.1|7084.3|7087.8|7085|7086.9|7084.1|43
1628271730000|2021-08-06 17:42:10|7086.4|7083.6|7084.1|7081.3|7086.9|7084.1|7084.1|7081.3|54
1628271740000|2021-08-06 17:42:20|7084.8|7082|7086.1|7083.3|7086.4|7083.6|7084.8|7082|20
1628271750000|2021-08-06 17:42:30|7085.9|7083.1|7084.9|7082.1|7086.1|7083.3|7084.6|7081.8|5
1628271760000|2021-08-06 17:42:40|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|2
1628271770000|2021-08-06 17:42:50|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|2
1628271780000|2021-08-06 17:43:00|7084.1|7081.3|7085.4|7082.6|7086.4|7083.6|7084.1|7081.3|22
1628271790000|2021-08-06 17:43:10|7085.8|7083|7084.7|7081.9|7086.4|7083.6|7084.6|7081.8|9
1628271800000|2021-08-06 17:43:20|7084.1|7081.3|7085.4|7082.6|7085.4|7082.6|7084.1|7081.3|4
1628271810000|2021-08-06 17:43:30|7085.1|7082.3|7087.1|7084.3|7087.1|7084.3|7085.1|7082.3|7
1628271820000|2021-08-06 17:43:40|7086.4|7083.6|7086.1|7083.3|7086.9|7084.1|7085.9|7083.1|4
1628271830000|2021-08-06 17:43:50|7086.6|7083.8|7087.1|7084.3|7087.4|7084.6|7086.6|7083.8|13
1628271840000|2021-08-06 17:44:00|7086.9|7084.1|7087.1|7084.3|7087.4|7084.6|7086.9|7084.1|11
1628271850000|2021-08-06 17:44:10|7087.8|7085|7087.4|7084.6|7088.1|7085.3|7087.4|7084.6|12
1628271860000|2021-08-06 17:44:20|7088.1|7085.3|7088.8|7086|7089.1|7086.3|7088.1|7085.3|74
1628271870000|2021-08-06 17:44:30|7088.9|7086.1|7088.1|7085.3|7090.1|7087.3|7088.1|7085.3|22
1628271880000|2021-08-06 17:44:40|7087.9|7085.1|7087.1|7084.3|7087.9|7085.1|7086.4|7083.6|19
1628271890000|2021-08-06 17:44:50|7087.9|7085.1|7088.1|7085.3|7089.1|7086.3|7087.9|7085.1|36
1628271900000|2021-08-06 17:45:00|7088.8|7086|7088.1|7085.3|7089.9|7087.1|7088.1|7085.3|32
1628271910000|2021-08-06 17:45:10|7087.1|7084.3|7087.1|7084.3|7087.6|7084.8|7087.1|7084.3|73
1628271920000|2021-08-06 17:45:20|7087.8|7085|7087.6|7084.8|7088.1|7085.3|7087.1|7084.3|133
1628271930000|2021-08-06 17:45:30|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7087.1|7084.3|14
1628271940000|2021-08-06 17:45:40|7087.8|7085|7088.1|7085.3|7088.4|7085.6|7087.1|7084.3|29
1628271950000|2021-08-06 17:45:50|7087.1|7084.3|7087.1|7084.3|7087.1|7084.3|7087.1|7084.3|24
1628271960000|2021-08-06 17:46:00|7087.4|7084.6|7089.1|7086.3|7089.4|7086.6|7087.4|7084.6|20
1628271970000|2021-08-06 17:46:10|7088.1|7085.3|7089.1|7086.3|7089.1|7086.3|7088.1|7085.3|26
1628271980000|2021-08-06 17:46:20|7089.4|7086.6|7089.4|7086.6|7089.9|7087.1|7089.1|7086.3|32
1628271990000|2021-08-06 17:46:30|7089.1|7086.3|7087.4|7084.6|7089.1|7086.3|7087.4|7084.6|68
1628272000000|2021-08-06 17:46:40|7086.9|7084.1|7087.1|7084.3|7087.4|7084.6|7086.9|7084.1|2
1628272010000|2021-08-06 17:46:50|7086.9|7084.1|7085.4|7082.6|7086.9|7084.1|7085.4|7082.6|18
1628272020000|2021-08-06 17:47:00|7085.8|7083|7085.1|7082.3|7085.9|7083.1|7085.1|7082.3|19
1628272030000|2021-08-06 17:47:10|7085.4|7082.6|7085.1|7082.3|7085.9|7083.1|7085.1|7082.3|10
1628272040000|2021-08-06 17:47:20|7084.8|7082|7084.1|7081.3|7085.4|7082.6|7084.1|7081.3|26
1628272050000|2021-08-06 17:47:30|7083.4|7080.6|7083.1|7080.3|7084.1|7081.3|7082.7|7079.9|73
1628272060000|2021-08-06 17:47:40|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|6
1628272070000|2021-08-06 17:47:50|7084.1|7081.3|7083.3|7080.5|7085.1|7082.3|7083.3|7080.5|11
1628272080000|2021-08-06 17:48:00|7083.1|7080.3|7083.4|7080.6|7083.4|7080.6|7083.1|7080.3|9
1628272090000|2021-08-06 17:48:10|7083.1|7080.3|7083.1|7080.3|7083.9|7081.1|7083.1|7080.3|32
1628272100000|2021-08-06 17:48:20|7083.6|7080.8|7084.1|7081.3|7084.1|7081.3|7082.4|7079.6|43
1628272110000|2021-08-06 17:48:30|7084.4|7081.6|7086.1|7083.3|7087.4|7084.6|7084.4|7081.6|32
1628272120000|2021-08-06 17:48:40|7085.7|7082.9|7086.1|7083.3|7086.1|7083.3|7085.6|7082.8|16
1628272130000|2021-08-06 17:48:50|7085.7|7082.9|7086.1|7083.3|7086.1|7083.3|7085.7|7082.9|4
1628272140000|2021-08-06 17:49:00|7087.1|7084.3|7086.1|7083.3|7087.1|7084.3|7086.1|7083.3|4
1628272150000|2021-08-06 17:49:10|7085.7|7082.9|7085.6|7082.8|7085.7|7082.9|7085.6|7082.8|2
1628272160000|2021-08-06 17:49:20|7085.7|7082.9|7086.7|7083.9|7087.1|7084.3|7085.7|7082.9|64
1628272170000|2021-08-06 17:49:30|||||||||1
1628272180000|2021-08-06 17:49:40|7086.6|7083.8|7086.2|7083.4|7086.6|7083.8|7086.2|7083.4|3
1628272190000|2021-08-06 17:49:50|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|7085.2|7082.4|4
1628272200000|2021-08-06 17:50:00|7085.6|7082.8|7086.1|7083.3|7087.1|7084.3|7085.1|7082.3|40
1628272210000|2021-08-06 17:50:10|7085.1|7082.3|7084.1|7081.3|7085.1|7082.3|7084.1|7081.3|11
1628272220000|2021-08-06 17:50:20|7083.7|7080.9|7083.1|7080.3|7083.7|7080.9|7082.7|7079.9|1
1628272230000|2021-08-06 17:50:30|7082.7|7079.9|7082.7|7079.9|7083.1|7080.3|7082.7|7079.9|3
1628272240000|2021-08-06 17:50:40|7083.1|7080.3|7080.6|7077.8|7083.1|7080.3|7080.2|7077.4|11
1628272250000|2021-08-06 17:50:50|7080.3|7077.5|7081.1|7078.3|7081.1|7078.3|7079.7|7076.9|14
1628272260000|2021-08-06 17:51:00|7080.7|7077.9|7079.2|7076.4|7081.1|7078.3|7079.2|7076.4|16
1628272270000|2021-08-06 17:51:10|7081.4|7078.6|7080.1|7077.3|7081.4|7078.6|7080.1|7077.3|68
1628272280000|2021-08-06 17:51:20|7080.2|7077.4|7080.1|7077.3|7080.2|7077.4|7079.7|7076.9|14
1628272290000|2021-08-06 17:51:30|7079.7|7076.9|7081.1|7078.3|7081.1|7078.3|7079.3|7076.5|13
1628272300000|2021-08-06 17:51:40|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7
1628272310000|2021-08-06 17:51:50|7082.4|7079.6|7081.2|7078.4|7082.4|7079.6|7081.2|7078.4|3
1628272320000|2021-08-06 17:52:00|7081.6|7078.8|7082.1|7079.3|7083.1|7080.3|7081.6|7078.8|14
1628272330000|2021-08-06 17:52:10|7082.7|7079.9|7083.4|7080.6|7084.4|7081.6|7082.7|7079.9|9
1628272340000|2021-08-06 17:52:20|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|47
1628272350000|2021-08-06 17:52:30|||||||||2
1628272360000|2021-08-06 17:52:40|7083.4|7080.6|7083.4|7080.6|7083.4|7080.6|7083.1|7080.3|5
1628272370000|2021-08-06 17:52:50|7083.1|7080.3|7085.6|7082.8|7085.6|7082.8|7083.1|7080.3|19
1628272380000|2021-08-06 17:53:00|7085.7|7082.9|7086.1|7083.3|7087.9|7085.1|7085.2|7082.4|90
1628272390000|2021-08-06 17:53:10|7085.7|7082.9|7086.7|7083.9|7086.7|7083.9|7085.7|7082.9|10
1628272400000|2021-08-06 17:53:20|7086.1|7083.3|7086.4|7083.6|7086.6|7083.8|7086.1|7083.3|3
1628272410000|2021-08-06 17:53:30|7086.7|7083.9|7088.1|7085.3|7088.1|7085.3|7086.4|7083.6|27
1628272420000|2021-08-06 17:53:40|7087.7|7084.9|7087.6|7084.8|7088.6|7085.8|7087.6|7084.8|5
1628272430000|2021-08-06 17:53:50|7088.1|7085.3|7089.1|7086.3|7089.4|7086.6|7087.7|7084.9|12
1628272440000|2021-08-06 17:54:00|7089.9|7087.1|7087.3|7084.5|7090.1|7087.3|7087.3|7084.5|12
1628272450000|2021-08-06 17:54:10|7087.1|7084.3|7086.7|7083.9|7087.1|7084.3|7086.7|7083.9|7
1628272460000|2021-08-06 17:54:20|7087.1|7084.3|7084.7|7081.9|7087.1|7084.3|7084.7|7081.9|38
1628272470000|2021-08-06 17:54:30|7085.1|7082.3|7085.6|7082.8|7085.8|7083|7085.1|7082.3|3
1628272480000|2021-08-06 17:54:40|7086.1|7083.3|7085.7|7082.9|7086.1|7083.3|7085.2|7082.4|3
1628272490000|2021-08-06 17:54:50|7086.1|7083.3|7084.1|7081.3|7086.1|7083.3|7084.1|7081.3|2
1628272500000|2021-08-06 17:55:00|7084.2|7081.4|7085.1|7082.3|7085.1|7082.3|7084.2|7081.4|11
1628272510000|2021-08-06 17:55:10|7084.1|7081.3|7083.7|7080.9|7084.1|7081.3|7083.7|7080.9|19
1628272520000|2021-08-06 17:55:20|7084.1|7081.3|7084.2|7081.4|7084.7|7081.9|7083.7|7080.9|0
1628272530000|2021-08-06 17:55:30|7084.1|7081.3|7085.1|7082.3|7085.1|7082.3|7084.1|7081.3|7
1628272540000|2021-08-06 17:55:40|7084.7|7081.9|7085.1|7082.3|7085.1|7082.3|7084.7|7081.9|17
1628272550000|2021-08-06 17:55:50|7084.7|7081.9|7084.7|7081.9|7085.1|7082.3|7084.1|7081.3|1
1628272560000|2021-08-06 17:56:00|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|4
1628272570000|2021-08-06 17:56:10|7084.7|7081.9|7082.2|7079.4|7084.7|7081.9|7081.2|7078.4|23
1628272580000|2021-08-06 17:56:20|7082.7|7079.9|7082.7|7079.9|7083.1|7080.3|7082.7|7079.9|6
1628272590000|2021-08-06 17:56:30|7083.1|7080.3|7082.7|7079.9|7083.4|7080.6|7082.2|7079.4|45
1628272600000|2021-08-06 17:56:40|7083.1|7080.3|7082.1|7079.3|7083.1|7080.3|7082.1|7079.3|14
1628272610000|2021-08-06 17:56:50|7082.4|7079.6|7083.1|7080.3|7083.1|7080.3|7082.1|7079.3|6
1628272620000|2021-08-06 17:57:00|7083.2|7080.4|7084.1|7081.3|7084.4|7081.6|7083.1|7080.3|4
1628272630000|2021-08-06 17:57:10|7083.7|7080.9|7083.7|7080.9|7085.6|7082.8|7083.3|7080.5|28
1628272640000|2021-08-06 17:57:20|7084.1|7081.3|7085.1|7082.3|7085.1|7082.3|7083.6|7080.8|8
1628272650000|2021-08-06 17:57:30|7084.7|7081.9|7084.7|7081.9|7085.1|7082.3|7084.7|7081.9|1
1628272660000|2021-08-06 17:57:40|7085.1|7082.3|7086.7|7083.9|7087.1|7084.3|7085.1|7082.3|117
1628272670000|2021-08-06 17:57:50|7086.3|7083.5|7088.1|7085.3|7088.4|7085.6|7086.1|7083.3|16
1628272680000|2021-08-06 17:58:00|7087.7|7084.9|7087.7|7084.9|7088.1|7085.3|7087.1|7084.3|13
1628272690000|2021-08-06 17:58:10|7088.1|7085.3|7089.1|7086.3|7089.1|7086.3|7088.1|7085.3|4
1628272700000|2021-08-06 17:58:20|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|2
1628272710000|2021-08-06 17:58:30|7088.1|7085.3|7088.1|7085.3|7088.7|7085.9|7088.1|7085.3|3
1628272720000|2021-08-06 17:58:40|7088.3|7085.5|7088.7|7085.9|7088.7|7085.9|7088.3|7085.5|3
1628272730000|2021-08-06 17:58:50|7088.3|7085.5|7088.1|7085.3|7088.3|7085.5|7087.6|7084.8|3
1628272740000|2021-08-06 17:59:00|7088.4|7085.6|7087.3|7084.5|7088.4|7085.6|7087.1|7084.3|20
1628272750000|2021-08-06 17:59:10|7087.7|7084.9|7086.2|7083.4|7088.1|7085.3|7086.2|7083.4|24
1628272760000|2021-08-06 17:59:20|7086.1|7083.3|7087.7|7084.9|7088.1|7085.3|7086.1|7083.3|15
1628272770000|2021-08-06 17:59:30|7088.1|7085.3|7087.2|7084.4|7088.1|7085.3|7087.2|7084.4|20
1628272780000|2021-08-06 17:59:40|7087.9|7085.1|7088.1|7085.3|7088.4|7085.6|7087.9|7085.1|8
1628272790000|2021-08-06 17:59:50|7087.3|7084.5|7087.3|7084.5|7089.1|7086.3|7087.3|7084.5|418
1628272800000|2021-08-06 18:00:00|7087.2|7084.4|7088.2|7085.4|7089.1|7086.3|7087.1|7084.3|83
1628272810000|2021-08-06 18:00:10|7088.7|7085.9|7088.3|7085.5|7089.4|7086.6|7088.2|7085.4|67
1628272820000|2021-08-06 18:00:20|7088.1|7085.3|7090.2|7087.4|7090.2|7087.4|7088.1|7085.3|57
1628272830000|2021-08-06 18:00:30|7090.1|7087.3|7090.2|7087.4|7090.2|7087.4|7089.7|7086.9|43
1628272840000|2021-08-06 18:00:40|7090.1|7087.3|7089.7|7086.9|7090.1|7087.3|7089.7|7086.9|26
1628272850000|2021-08-06 18:00:50|7089.2|7086.4|7088.3|7085.5|7089.2|7086.4|7088.3|7085.5|9
1628272860000|2021-08-06 18:01:00|7088.1|7085.3|7089.1|7086.3|7089.6|7086.8|7087.7|7084.9|10
1628272870000|2021-08-06 18:01:10|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|7088.7|7085.9|7
1628272880000|2021-08-06 18:01:20|7088.7|7085.9|7090.1|7087.3|7090.1|7087.3|7088.7|7085.9|19
1628272890000|2021-08-06 18:01:30|7089.7|7086.9|7090.2|7087.4|7090.2|7087.4|7089.7|7086.9|62
1628272900000|2021-08-06 18:01:40|7090.1|7087.3|7088.2|7085.4|7090.1|7087.3|7088.2|7085.4|15
1628272910000|2021-08-06 18:01:50|7088.1|7085.3|7087.1|7084.3|7088.1|7085.3|7086.1|7083.3|13
1628272920000|2021-08-06 18:02:00|7087.6|7084.8|7086.7|7083.9|7087.6|7084.8|7086.7|7083.9|8
1628272930000|2021-08-06 18:02:10|7087.1|7084.3|7085.7|7082.9|7087.1|7084.3|7084.3|7081.5|45
1628272940000|2021-08-06 18:02:20|7086.1|7083.3|7085.7|7082.9|7086.1|7083.3|7083.2|7080.4|55
1628272950000|2021-08-06 18:02:30|7086.1|7083.3|7084.6|7081.8|7086.1|7083.3|7084.2|7081.4|8
1628272960000|2021-08-06 18:02:40|7084.7|7081.9|7085.1|7082.3|7086.4|7083.6|7084.7|7081.9|101
1628272970000|2021-08-06 18:02:50|7085.4|7082.6|7085.7|7082.9|7086.4|7083.6|7085.4|7082.6|31
1628272980000|2021-08-06 18:03:00|7085.3|7082.5|7086.7|7083.9|7087.1|7084.3|7085.1|7082.3|69
1628272990000|2021-08-06 18:03:10|7087.2|7084.4|7087.2|7084.4|7087.2|7084.4|7086.7|7083.9|7
1628273000000|2021-08-06 18:03:20|7086.7|7083.9|7086.7|7083.9|7087.2|7084.4|7086.3|7083.5|10
1628273010000|2021-08-06 18:03:30|7086.3|7083.5|7086.3|7083.5|7086.7|7083.9|7086.3|7083.5|9
1628273020000|2021-08-06 18:03:40|7086.7|7083.9|7086.7|7083.9|7086.7|7083.9|7086.7|7083.9|7
1628273030000|2021-08-06 18:03:50|7086.3|7083.5|7086|7083.2|7086.8|7084|7085.7|7082.9|7
1628273040000|2021-08-06 18:04:00|7086.2|7083.4|7086.2|7083.4|7086.3|7083.5|7086.2|7083.4|11
1628273050000|2021-08-06 18:04:10|7086|7083.2|7086.2|7083.4|7086.7|7083.9|7085.7|7082.9|17
1628273060000|2021-08-06 18:04:20|7086.3|7083.5|7086.3|7083.5|7087.8|7085|7086.3|7083.5|57
1628273070000|2021-08-06 18:04:30|7086.2|7083.4|7086.7|7083.9|7088|7085.2|7086.2|7083.4|100
1628273080000|2021-08-06 18:04:40|7086.8|7084|7087.7|7084.9|7088|7085.2|7086.8|7084|77
1628273090000|2021-08-06 18:04:50|7088|7085.2|7094.5|7091.7|7096|7093.2|7088|7085.2|166
1628273100000|2021-08-06 18:05:00|7094.7|7091.9|7101|7098.2|7102|7099.2|7094.7|7091.9|253
1628273110000|2021-08-06 18:05:10|7100.9|7098.1|7100.7|7097.9|7103.9|7101.1|7100.7|7097.9|143
1628273120000|2021-08-06 18:05:20|7100.5|7097.7|7099.4|7096.6|7100.5|7097.7|7099.4|7096.6|55
1628273130000|2021-08-06 18:05:30|7099|7096.2|7095.7|7092.9|7099.4|7096.6|7095|7092.2|223
1628273140000|2021-08-06 18:05:40|7096|7093.2|7094|7091.2|7097|7094.2|7093.3|7090.5|86
1628273150000|2021-08-06 18:05:50|7093.7|7090.9|7092|7089.2|7093.7|7090.9|7090|7087.2|114
1628273160000|2021-08-06 18:06:00|7091.7|7088.9|7089|7086.2|7093|7090.2|7089|7086.2|64
1628273170000|2021-08-06 18:06:10|7089.4|7086.6|7088|7085.2|7091.4|7088.6|7088|7084.8|177
1628273180000|2021-08-06 18:06:20|7088.4|7085.6|7088.4|7085.6|7089|7086.2|7087|7084.2|21
1628273190000|2021-08-06 18:06:30|7088.9|7086.1|7091|7088.2|7092.4|7089.6|7088.7|7085.9|108
1628273200000|2021-08-06 18:06:40|7091.5|7088.7|7094.4|7091.6|7094.4|7091.6|7091|7088.2|28
1628273210000|2021-08-06 18:06:50|7094|7091.2|7091.7|7088.9|7094|7091.2|7091.3|7088.5|826
1628273220000|2021-08-06 18:07:00|7092|7089.2|7096.2|7093.4|7096.2|7093.4|7092|7089.2|179
1628273230000|2021-08-06 18:07:10|7095.3|7092.5|7095.7|7092.9|7097.2|7094.4|7094.3|7091.5|95
1628273240000|2021-08-06 18:07:20|7095.3|7092.5|7096.2|7093.4|7096.2|7093.4|7095.2|7092.4|22
1628273250000|2021-08-06 18:07:30|7095.9|7093.1|7096.2|7093.4|7096.2|7093.4|7095.3|7092.5|18
1628273260000|2021-08-06 18:07:40|7097.2|7094.4|7097.2|7094.4|7097.7|7094.9|7096.7|7093.9|28
1628273270000|2021-08-06 18:07:50|7098.2|7095.4|7097|7094.2|7099|7096.2|7096.7|7093.9|15
1628273280000|2021-08-06 18:08:00|7096.7|7093.9|7094.3|7091.5|7096.7|7093.9|7093.7|7090.9|56
1628273290000|2021-08-06 18:08:10|7093.3|7090.5|7093|7090.2|7093.3|7090.5|7092|7088.8|32
1628273300000|2021-08-06 18:08:20|7093.2|7090.4|7093.7|7090.9|7094|7091.2|7093.2|7090.4|10
1628273310000|2021-08-06 18:08:30|7093.2|7090.4|7093|7090.2|7093.7|7090.9|7092|7089.2|21
1628273320000|2021-08-06 18:08:40|7093.2|7090.4|7094.4|7091.6|7094.5|7091.7|7093.2|7090.4|17
1628273330000|2021-08-06 18:08:50|7094.5|7091.7|7094.7|7091.9|7096.4|7093.6|7094.5|7091.7|29
1628273340000|2021-08-06 18:09:00|7094.4|7091.6|7097|7094.2|7097|7094.2|7094|7091.2|35
1628273350000|2021-08-06 18:09:10|7096.7|7093.9|7094|7091.2|7096.7|7093.9|7094|7091.2|98
1628273360000|2021-08-06 18:09:20|7094.4|7091.6|7096.4|7093.6|7097|7094.2|7094|7091.2|73
1628273370000|2021-08-06 18:09:30|7096|7093.2|7096.4|7093.6|7096.5|7093.7|7095|7092.2|32
1628273380000|2021-08-06 18:09:40|7096|7093.2|7096.4|7093.6|7096.4|7093.6|7095.9|7093.1|14
1628273390000|2021-08-06 18:09:50|7096|7093.2|7096|7093.2|7097.4|7094.6|7096|7093.2|28
1628273400000|2021-08-06 18:10:00|7096.4|7093.6|7099.7|7096.9|7101|7098.2|7096.4|7093.6|91
1628273410000|2021-08-06 18:10:10|7099.4|7096.6|7099|7096.2|7099.9|7097.1|7098|7095.2|36
1628273420000|2021-08-06 18:10:20|7098|7095.2|7094|7091.2|7098|7095.2|7093.5|7090.7|42
1628273430000|2021-08-06 18:10:30|7093.7|7090.9|7093|7090.2|7094|7091.2|7093|7090.2|198
1628273440000|2021-08-06 18:10:40|7093.5|7090.7|7092.7|7089.9|7094|7091.2|7092|7089.2|38
1628273450000|2021-08-06 18:10:50|7093|7090.2|7093.2|7090.4|7094|7091.2|7092.7|7089.9|178
1628273460000|2021-08-06 18:11:00|7094|7091.2|7094.7|7091.9|7094.7|7091.9|7093.7|7090.9|20
1628273470000|2021-08-06 18:11:10|7094|7091.2|7093|7090.2|7094.7|7091.9|7092.2|7089.4|23
1628273480000|2021-08-06 18:11:20|7093.2|7090.4|7094|7091.2|7094.7|7091.9|7093.2|7090.4|28
1628273490000|2021-08-06 18:11:30|7094.4|7091.6|7094|7091.2|7094.4|7091.6|7094|7091.2|22
1628273500000|2021-08-06 18:11:40|7094.5|7091.7|7093.9|7091.1|7094.5|7091.7|7093.2|7090.4|17
1628273510000|2021-08-06 18:11:50|7094|7091.2|7093.9|7091.1|7094.5|7091.7|7093.2|7090.4|23
1628273520000|2021-08-06 18:12:00|7093.5|7090.7|7094|7091.2|7094|7091.2|7093|7090.2|22
1628273530000|2021-08-06 18:12:10|7093|7090.2|7092|7089.2|7093|7090.2|7091.2|7088.4|32
1628273540000|2021-08-06 18:12:20|7091.7|7088.9|7092|7089.2|7092|7089.2|7091.2|7088.4|6
1628273550000|2021-08-06 18:12:30|7091.8|7089|7090|7087.2|7091.8|7089|7090|7087.2|55
1628273560000|2021-08-06 18:12:40|7089.5|7086.7|7088.2|7085.4|7089.5|7086.7|7088.2|7085.4|2
1628273570000|2021-08-06 18:12:50|7087.8|7085|7087.5|7084.7|7088|7085.2|7087|7084.2|35
1628273580000|2021-08-06 18:13:00|7087.4|7084.6|7089.4|7086.6|7089.9|7087.1|7087|7084.2|33
1628273590000|2021-08-06 18:13:10|7089|7086.2|7089|7086.2|7089.9|7087.1|7089|7086.2|16
1628273600000|2021-08-06 18:13:20|7089.4|7086.6|7086|7083.2|7089.9|7087.1|7086|7083.2|40
1628273610000|2021-08-06 18:13:30|7086.2|7083.4|7087|7084.2|7087.9|7085.1|7086|7083.2|80
1628273620000|2021-08-06 18:13:40|7086.7|7083.9|7085.4|7082.6|7087|7084.2|7085|7082.2|218
1628273630000|2021-08-06 18:13:50|7085.8|7083|7084|7081.2|7086|7083.2|7084|7081.2|54
1628273640000|2021-08-06 18:14:00|7084.3|7081.5|7085.4|7082.6|7085.4|7082.6|7083.7|7080.9|30
1628273650000|2021-08-06 18:14:10|7085|7082.2|7084.7|7081.9|7085.4|7082.6|7084.4|7081.6|122
1628273660000|2021-08-06 18:14:20|7085|7082.2|7083|7080.2|7085|7082.2|7082|7079.2|76
1628273670000|2021-08-06 18:14:30|7082.9|7080.1|7083.5|7080.7|7083.9|7081.1|7082|7079.2|16
1628273680000|2021-08-06 18:14:40|7083.9|7081.1|7083.7|7080.9|7085|7082.2|7083.7|7080.9|32
1628273690000|2021-08-06 18:14:50|7084|7081.2|7084|7081.2|7084|7081.2|7083|7080.2|36
1628273700000|2021-08-06 18:15:00|7084.4|7081.6|7084|7081.2|7086|7083.2|7082.9|7080.1|184
1628273710000|2021-08-06 18:15:10|7083.9|7081.1|7084|7081.2|7084|7081.2|7083|7080.2|12
1628273720000|2021-08-06 18:15:20|7083|7080.2|7082|7079.2|7083.4|7080.6|7081|7078.2|108
1628273730000|2021-08-06 18:15:30|7081.7|7078.9|7081.4|7078.6|7082|7079.2|7081|7078.2|6
1628273740000|2021-08-06 18:15:40|7081|7078.2|7081.4|7078.6|7081.5|7078.7|7081|7078.2|10
1628273750000|2021-08-06 18:15:50|7081.9|7079.1|7084.4|7081.6|7084.4|7081.6|7081.9|7079.1|98
1628273760000|2021-08-06 18:16:00|7084.8|7082|7083.7|7080.9|7086.4|7083.6|7083.7|7080.9|47
1628273770000|2021-08-06 18:16:10|7083.4|7080.6|7083|7080.2|7083.4|7080.6|7082.2|7079.4|112
1628273780000|2021-08-06 18:16:20|7082.9|7080.1|7082.5|7079.7|7082.9|7080.1|7082|7079.2|12
1628273790000|2021-08-06 18:16:30|7082.4|7079.6|7082.5|7079.7|7082.9|7080.1|7082|7079.2|36
1628273800000|2021-08-06 18:16:40|7082.2|7079.4|7081.7|7078.9|7082.5|7079.7|7081.2|7078.4|11
1628273810000|2021-08-06 18:16:50|7081.4|7078.6|7082|7079.2|7082|7079.2|7081|7078.2|6
1628273820000|2021-08-06 18:17:00|7082.4|7079.6|7083|7080.2|7083.9|7081.1|7082|7079.2|31
1628273830000|2021-08-06 18:17:10|7083.4|7080.6|7083|7080.2|7084.1|7081.3|7083|7080.2|36
1628273840000|2021-08-06 18:17:20|7082.9|7080.1|7083|7080.2|7083|7080.2|7082.9|7080.1|3
1628273850000|2021-08-06 18:17:30|7084|7081.2|7085.9|7083.1|7085.9|7083.1|7083|7080.2|68
1628273860000|2021-08-06 18:17:40|7085.5|7082.7|7087|7084.2|7087|7084.2|7085.2|7082.4|42
1628273870000|2021-08-06 18:17:50|7086.5|7083.7|7087.7|7084.9|7088.4|7085.6|7086.5|7083.7|20
1628273880000|2021-08-06 18:18:00|7087.5|7084.7|7086.7|7083.9|7090|7087.2|7086.7|7083.9|175
1628273890000|2021-08-06 18:18:10|7087.4|7084.6|7087.9|7085.1|7088|7085.2|7086.4|7083.6|112
1628273900000|2021-08-06 18:18:20|7088|7085.2|7088.7|7085.9|7089|7086.2|7087.4|7084.6|323
1628273910000|2021-08-06 18:18:30|7088.4|7085.6|7087.4|7084.6|7088.4|7085.6|7087.4|7084.6|6
1628273920000|2021-08-06 18:18:40|7087|7084.2|7087.7|7084.9|7089|7086.2|7087|7084.2|78
1628273930000|2021-08-06 18:18:50|7088|7085.2|7087|7084.2|7088|7085.2|7087|7084.2|69
1628273940000|2021-08-06 18:19:00|7086|7083.2|7084.4|7081.6|7086.9|7084.1|7084|7081.2|47
1628273950000|2021-08-06 18:19:10|7085|7082.2|7083|7080.2|7085|7082.2|7083|7080.2|4
1628273960000|2021-08-06 18:19:20|7083.7|7080.9|7081.7|7078.9|7083.7|7080.9|7080.2|7077.4|807
1628273970000|2021-08-06 18:19:30|7081.2|7078.4|7082.3|7079.5|7084|7081.2|7081.2|7078.4|239
1628273980000|2021-08-06 18:19:40|7082|7079.2|7082.2|7079.4|7083|7080.2|7082|7079.2|125
1628273990000|2021-08-06 18:19:50|7082|7079.2|7080.3|7077.5|7083|7080.2|7079.2|7076.4|43
1628274000000|2021-08-06 18:20:00|7080.2|7077.4|7074|7071.2|7080.2|7077.4|7073|7070.2|106
1628274010000|2021-08-06 18:20:10|7075|7072.2|7075|7072.2|7075.2|7072.4|7074|7071.2|47
1628274020000|2021-08-06 18:20:20|7074.7|7071.9|7073.9|7071.1|7074.7|7071.9|7071|7068.2|89
1628274030000|2021-08-06 18:20:30|7074|7071.2|7073.5|7070.7|7074|7071.2|7071.2|7068.4|36
1628274040000|2021-08-06 18:20:40|7073.9|7071.1|7068.2|7065.4|7074|7071.2|7067|7064.2|190
1628274050000|2021-08-06 18:20:50|7068|7065.2|7070|7067.2|7070|7067.2|7068|7065.2|40
1628274060000|2021-08-06 18:21:00|7069.7|7066.9|7069.7|7066.9|7070|7067.2|7068|7065.2|351
1628274070000|2021-08-06 18:21:10|7070|7067.2|7072|7069.2|7072.2|7069.4|7069.7|7066.9|82
1628274080000|2021-08-06 18:21:20|7072.3|7069.5|7071.7|7068.9|7073.5|7070.7|7071.3|7068.5|102
1628274090000|2021-08-06 18:21:30|7072.2|7069.4|7070.2|7067.4|7072.3|7069.5|7069.7|7066.9|48
1628274100000|2021-08-06 18:21:40|7070.3|7067.5|7070.5|7067.7|7071.7|7068.9|7070.2|7067.4|306
1628274110000|2021-08-06 18:21:50|7071|7068.2|7070|7067.2|7072|7069.2|7069.7|7066.9|110
1628274120000|2021-08-06 18:22:00|7069.3|7066.5|7069|7066.2|7070|7067.2|7068.3|7065.5|31
1628274130000|2021-08-06 18:22:10|7068|7065.2|7068|7065.2|7068.5|7065.7|7067|7064.2|60
1628274140000|2021-08-06 18:22:20|7068.5|7065.7|7072|7069.2|7072|7069.2|7068.5|7065.7|50
1628274150000|2021-08-06 18:22:30|7071.5|7068.7|7072.4|7069.6|7073|7070.2|7071.5|7068.7|525
1628274160000|2021-08-06 18:22:40|7072|7069.2|7071.2|7068.4|7073|7070.2|7071|7068.2|23
1628274170000|2021-08-06 18:22:50|7071.5|7068.7|7072|7069.2|7073|7070.2|7071.2|7068.4|125
1628274180000|2021-08-06 18:23:00|7072.4|7069.6|7072.7|7069.9|7073|7070.2|7071.2|7068.4|438
1628274190000|2021-08-06 18:23:10|7072.2|7069.4|7070.7|7067.9|7072.7|7069.9|7070.2|7067.4|73
1628274200000|2021-08-06 18:23:20|7070.3|7067.5|7072|7069.2|7072|7069.2|7070.2|7067.4|152
1628274210000|2021-08-06 18:23:30|7071.3|7068.5|7074.7|7071.9|7075.4|7072.6|7071|7068.2|49
1628274220000|2021-08-06 18:23:40|7074.9|7072.1|7074|7071.2|7075|7072.2|7074|7071.2|66
1628274230000|2021-08-06 18:23:50|7074.4|7071.6|7075|7072.2|7076.4|7073.6|7074|7071.2|46
1628274240000|2021-08-06 18:24:00|7074.7|7071.9|7075|7072.2|7077.4|7074.6|7074|7071.2|71
1628274250000|2021-08-06 18:24:10|7075.5|7072.7|7075|7072.2|7076|7073.2|7074|7071.2|41
1628274260000|2021-08-06 18:24:20|7075.4|7072.6|7073.4|7070.6|7075.4|7072.6|7073|7070.2|195
1628274270000|2021-08-06 18:24:30|7074|7071.2|7071.5|7068.7|7074|7071.2|7071.5|7068.7|29
1628274280000|2021-08-06 18:24:40|7071.7|7068.9|7073.4|7070.6|7073.5|7070.7|7070.7|7067.9|32
1628274290000|2021-08-06 18:24:50|7073.5|7070.7|7072|7069.2|7073.5|7070.7|7070.7|7067.9|31
1628274300000|2021-08-06 18:25:00|7071.7|7068.9|7074.7|7071.9|7074.7|7071.9|7070.3|7067.5|543
1628274310000|2021-08-06 18:25:10|7075|7072.2|7077.2|7074.4|7079.2|7076.4|7075|7072.2|267
1628274320000|2021-08-06 18:25:20|7076.8|7074|7073.2|7070.4|7077.2|7074.4|7072.3|7069.5|62
1628274330000|2021-08-06 18:25:30|7072.8|7070|7070.3|7067.5|7072.8|7070|7069.3|7066.5|71
1628274340000|2021-08-06 18:25:40|7071.2|7068.4|7073|7070.2|7073|7070.2|7071.2|7068.4|73
1628274350000|2021-08-06 18:25:50|7073.3|7070.5|7071.3|7068.5|7073.7|7070.9|7070.7|7067.9|236
1628274360000|2021-08-06 18:26:00|7070.9|7068.1|7069.3|7066.5|7072|7069.2|7069.3|7066.5|49
1628274370000|2021-08-06 18:26:10|7070.2|7067.4|7069.3|7066.5|7070.9|7068.1|7068.8|7066|97
1628274380000|2021-08-06 18:26:20|7068.9|7066.1|7069.9|7067.1|7071|7068.2|7068.9|7066.1|42
1628274390000|2021-08-06 18:26:30|7070.3|7067.5|7069.2|7066.4|7070.3|7067.5|7067.7|7064.9|35
1628274400000|2021-08-06 18:26:40|7069.9|7067.1|7070.3|7067.5|7072.2|7069.4|7069.9|7067.1|81
1628274410000|2021-08-06 18:26:50|7070|7067.2|7067.2|7064.4|7070.3|7067.5|7066.3|7063.5|72
1628274420000|2021-08-06 18:27:00|7066.8|7064|7067.2|7064.4|7067.3|7064.5|7066.3|7063.5|181
1628274430000|2021-08-06 18:27:10|7066.4|7063.6|7065.3|7062.5|7067.7|7064.9|7065.3|7062.5|977
1628274440000|2021-08-06 18:27:20|7064.8|7062|7065.3|7062.5|7065.4|7062.6|7064.2|7061.4|165
1628274450000|2021-08-06 18:27:30|7064.8|7062|7063.3|7060.5|7065.4|7062.6|7062.3|7059.5|112
1628274460000|2021-08-06 18:27:40|7063.7|7060.9|7068.7|7065.9|7069.3|7066.5|7063.3|7060.5|263
1628274470000|2021-08-06 18:27:50|7068.3|7065.5|7066.9|7064.1|7069.3|7066.5|7065.4|7062.6|428
1628274480000|2021-08-06 18:28:00|7067.3|7064.5|7060.3|7057.5|7067.3|7064.5|7060.2|7057.4|655
1628274490000|2021-08-06 18:28:10|7060.2|7057.4|7062.3|7059.5|7065.4|7062.6|7059.3|7056.5|571
1628274500000|2021-08-06 18:28:20|7062.4|7059.6|7060.3|7057.5|7063.4|7060.6|7059.4|7056.6|244
1628274510000|2021-08-06 18:28:30|7061.2|7058.4|7059.4|7056.6|7061.4|7058.6|7059.3|7056.5|482
1628274520000|2021-08-06 18:28:40|7058.9|7056.1|7060.4|7057.6|7060.4|7057.6|7058.4|7055.6|529
1628274530000|2021-08-06 18:28:50|7060.3|7057.5|7060.4|7057.6|7060.4|7057.6|7059.4|7056.6|400
1628274540000|2021-08-06 18:29:00|7059.4|7056.6|7058.4|7055.6|7059.4|7056.6|7057.3|7054.5|886
1628274550000|2021-08-06 18:29:10|7059.2|7056.4|7058.4|7055.6|7059.4|7056.6|7057.8|7055|937
1628274560000|2021-08-06 18:29:20|7059.4|7056.6|7062.4|7059.6|7064.4|7061.6|7059.4|7056.6|853
1628274570000|2021-08-06 18:29:30|7063.2|7060.4|7062.4|7059.6|7064.4|7061.6|7061.4|7058.6|1826
1628274580000|2021-08-06 18:29:40|7061.4|7058.6|7061.7|7058.9|7062.7|7059.9|7061.4|7058.6|810
1628274590000|2021-08-06 18:29:50|7061.6|7058.8|7062.4|7059.6|7063.4|7060.6|7061.6|7058.8|1942
1628274600000|2021-08-06 18:30:00|7062.3|7059.5|7061.3|7058.5|7062.4|7059.6|7060.4|7057.6|425
1628274610000|2021-08-06 18:30:10|7060.9|7058.1|7058.3|7055.5|7061.4|7058.6|7058.3|7055.5|187
1628274620000|2021-08-06 18:30:20|7057.6|7054.8|7051.2|7048.4|7057.6|7054.8|7049.3|7046.5|909
1628274630000|2021-08-06 18:30:30|7051|7048.2|7048.8|7046|7051|7048.2|7045.3|7042.5|69
1628274640000|2021-08-06 18:30:40|7048.4|7045.6|7049.9|7047.1|7050.4|7047.6|7048.3|7045.5|46
1628274650000|2021-08-06 18:30:50|7050.3|7047.5|7044.3|7041.5|7050.3|7047.5|7044.3|7041.5|38
1628274660000|2021-08-06 18:31:00|7044.8|7042|7044.3|7041.5|7045.3|7042.5|7043.3|7040.5|86
1628274670000|2021-08-06 18:31:10|7043.6|7040.8|7044.3|7041.5|7045.7|7042.9|7042.4|7039.6|80
1628274680000|2021-08-06 18:31:20|7044.7|7041.9|7044.7|7041.9|7045.3|7042.5|7043.7|7040.9|419
1628274690000|2021-08-06 18:31:30|7044.3|7041.5|7043.3|7040.5|7044.7|7041.9|7042.7|7039.9|18
1628274700000|2021-08-06 18:31:40|7043.7|7040.9|7044.3|7041.5|7045.2|7042.4|7043.3|7040.5|45
1628274710000|2021-08-06 18:31:50|7044.7|7041.9|7047.3|7044.5|7047.3|7044.5|7044.7|7041.9|27
1628274720000|2021-08-06 18:32:00|7048.2|7045.4|7048.7|7045.9|7048.7|7045.9|7046.7|7043.9|23
1628274730000|2021-08-06 18:32:10|7048.3|7045.5|7050.7|7047.9|7050.7|7047.9|7048.3|7045.5|62
1628274740000|2021-08-06 18:32:20|7050.3|7047.5|7051.2|7048.4|7051.7|7048.9|7050.3|7047.5|21
1628274750000|2021-08-06 18:32:30|7051.3|7048.5|7050.3|7047.5|7051.7|7048.9|7050.3|7047.5|17
1628274760000|2021-08-06 18:32:40|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|7050.3|7047.5|4
1628274770000|2021-08-06 18:32:50|7049.8|7047|7045.3|7042.5|7049.8|7047|7045.3|7042.5|86
1628274780000|2021-08-06 18:33:00|7044.6|7041.8|7045.4|7042.6|7046.2|7043.4|7044.6|7041.8|13
1628274790000|2021-08-06 18:33:10|7045.3|7042.5|7044.3|7041.5|7045.3|7042.5|7044.3|7041.5|15
1628274800000|2021-08-06 18:33:20|7043.3|7040.5|7043.3|7040.5|7044.2|7041.4|7043.3|7040.5|50
1628274810000|2021-08-06 18:33:30|7044.3|7041.5|7044.7|7041.9|7044.7|7041.9|7043.7|7040.9|5
1628274820000|2021-08-06 18:33:40|7045.7|7042.9|7044.7|7041.9|7045.7|7042.9|7044.7|7041.9|55
1628274830000|2021-08-06 18:33:50|7045|7042.2|7040|7037.2|7045.3|7042.5|7038.7|7035.9|142
1628274840000|2021-08-06 18:34:00|7040.2|7037.4|7036.3|7033.5|7041.2|7038.4|7035.7|7032.9|76
1628274850000|2021-08-06 18:34:10|7036.4|7033.6|7039.3|7036.5|7040.3|7037.5|7036.4|7033.6|12
1628274860000|2021-08-06 18:34:20|7039.8|7037|7043.3|7040.5|7043.3|7040.5|7039.8|7037|40
1628274870000|2021-08-06 18:34:30|7043|7040.2|7043.7|7040.9|7044.7|7041.9|7042.7|7039.9|30
1628274880000|2021-08-06 18:34:40|7043.3|7040.5|7046.3|7043.5|7047.2|7044.4|7043.3|7040.5|33
1628274890000|2021-08-06 18:34:50|7045.9|7043.1|7045.3|7042.5|7046.7|7043.9|7045.3|7042.5|5
1628274900000|2021-08-06 18:35:00|7045.7|7042.9|7045.3|7042.5|7045.9|7043.1|7044.3|7041.5|26
1628274910000|2021-08-06 18:35:10|7045.2|7042.4|7045.3|7042.5|7045.3|7042.5|7044.7|7041.9|14
1628274920000|2021-08-06 18:35:20|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|7044.7|7041.9|63
1628274930000|2021-08-06 18:35:30|7045.9|7043.1|7046.7|7043.9|7046.7|7043.9|7045.9|7043.1|8
1628274940000|2021-08-06 18:35:40|7046.3|7043.5|7045.7|7042.9|7046.7|7043.9|7045.3|7042.5|380
1628274950000|2021-08-06 18:35:50|7044.2|7041.4|7044|7041.2|7044.2|7041.4|7044|7041.2|58
1628274960000|2021-08-06 18:36:00|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|4
1628274970000|2021-08-06 18:36:10|7044|7041.2|7043.7|7040.9|7044|7041.2|7043.2|7040.4|19
1628274980000|2021-08-06 18:36:20|7043.4|7040.6|7044.5|7041.7|7044.5|7041.7|7043|7040.2|33
1628274990000|2021-08-06 18:36:30|7044.9|7042.1|7045|7042.2|7045.4|7042.6|7044|7041.2|9
1628275000000|2021-08-06 18:36:40|7044.5|7041.7|7045|7042.2|7045|7042.2|7044.4|7041.6|2
1628275010000|2021-08-06 18:36:50|7044|7041.2|7046|7043.2|7047|7044.2|7044|7041.2|29
1628275020000|2021-08-06 18:37:00|7045.7|7042.9|7046|7043.2|7046.4|7043.6|7045.7|7042.9|12
1628275030000|2021-08-06 18:37:10|7045.4|7042.6|7045|7042.2|7046|7043.2|7045|7042.2|8
1628275040000|2021-08-06 18:37:20|7044.7|7041.9|7044.4|7041.6|7045|7042.2|7044|7041.2|12
1628275050000|2021-08-06 18:37:30|7044|7041.2|7044.4|7041.6|7044.4|7041.6|7044|7041.2|0
1628275060000|2021-08-06 18:37:40|7044|7041.2|7041|7038.2|7044|7041.2|7041|7038.2|78
1628275070000|2021-08-06 18:37:50|7040.7|7037.9|7040|7037.2|7041.7|7038.9|7040|7037.2|55
1628275080000|2021-08-06 18:38:00|7041|7038.2|7041.2|7038.4|7042.9|7040.1|7041|7038.2|259
1628275090000|2021-08-06 18:38:10|7041|7038.2|7040|7037.2|7041|7038.2|7040|7037.2|11
1628275100000|2021-08-06 18:38:20|7040.4|7037.6|7038.7|7035.9|7040.4|7037.6|7038.2|7035.4|64
1628275110000|2021-08-06 18:38:30|7038.9|7036.1|7038|7035.2|7039|7036.2|7037.7|7034.9|23
1628275120000|2021-08-06 18:38:40|7037|7034.2|7038|7035.2|7038|7035.2|7037|7034.2|81
1628275130000|2021-08-06 18:38:50|||||||||26
1628275140000|2021-08-06 18:39:00|7037.7|7034.9|7038.7|7035.9|7038.7|7035.9|7037|7034.2|23
1628275150000|2021-08-06 18:39:10|7039|7036.2|7039|7036.2|7040.2|7037.4|7038.9|7036.1|21
1628275160000|2021-08-06 18:39:20|7039.5|7036.7|7041|7038.2|7041|7038.2|7039.5|7036.7|9
1628275170000|2021-08-06 18:39:30|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|1
1628275180000|2021-08-06 18:39:40|7041|7038.2|7041|7038.2|7041|7038.2|7041|7038.2|1
1628275190000|2021-08-06 18:39:50|7041.4|7038.6|7041.2|7038.4|7041.9|7039.1|7041.2|7038.4|9
1628275200000|2021-08-06 18:40:00|7041|7038.2|7039.7|7036.9|7041|7038.2|7039.7|7036.9|9
1628275210000|2021-08-06 18:40:10|7040|7037.2|7040|7037.2|7040|7037.2|7040|7037.2|1
1628275220000|2021-08-06 18:40:20|7040.9|7038.1|7040.2|7037.4|7040.9|7038.1|7040|7037.2|36
1628275230000|2021-08-06 18:40:30|7039.9|7037.1|7040.9|7038.1|7040.9|7038.1|7039.9|7037.1|12
1628275240000|2021-08-06 18:40:40|7040.4|7037.6|7041.4|7038.6|7041.9|7039.1|7040.4|7037.6|31
1628275250000|2021-08-06 18:40:50|7041.9|7039.1|7041.9|7039.1|7042|7039.2|7041.5|7038.7|8
1628275260000|2021-08-06 18:41:00|7042|7039.2|7042.4|7039.6|7042.9|7040.1|7041.9|7039.1|7
1628275270000|2021-08-06 18:41:10|7041.4|7038.6|7042.4|7039.6|7042.4|7039.6|7041.4|7038.6|7
1628275280000|2021-08-06 18:41:20|7042|7039.2|7041.9|7039.1|7042.9|7040.1|7041.4|7038.6|28
1628275290000|2021-08-06 18:41:30|7041.4|7038.6|7041.4|7038.6|7042|7039.2|7040.4|7037.6|5
1628275310000|2021-08-06 18:41:50|7041|7038.2|7039.4|7036.6|7041.4|7038.6|7038.4|7035.6|13
1628275320000|2021-08-06 18:42:00|7039.9|7037.1|7039.4|7036.6|7040.4|7037.6|7039|7036.2|8
1628275330000|2021-08-06 18:42:10|7039|7036.2|7039|7036.2|7039.4|7036.6|7038.7|7035.9|12
1628275340000|2021-08-06 18:42:20|7038.2|7035.4|7038|7035.2|7038.2|7035.4|7038|7035.2|15
1628275350000|2021-08-06 18:42:30|7037.5|7034.7|7037.4|7034.6|7037.5|7034.7|7037.4|7034.6|7
1628275360000|2021-08-06 18:42:40|7037.7|7034.9|7037|7034.2|7037.9|7035.1|7035.9|7033.1|22
1628275370000|2021-08-06 18:42:50|7036.3|7033.5|7036.4|7033.6|7036.4|7033.6|7036|7033.2|19
1628275380000|2021-08-06 18:43:00|7036|7033.2|7036|7033.2|7036.9|7034.1|7035.2|7032.4|11
1628275390000|2021-08-06 18:43:10|7036.4|7033.6|7035.9|7033.1|7036.4|7033.6|7035.9|7033.1|0
1628275400000|2021-08-06 18:43:20|7034.2|7031.4|7034|7031.2|7034.9|7032.1|7034|7031.2|164
1628275410000|2021-08-06 18:43:30|7034.2|7031.4|7033.5|7030.7|7034.2|7031.4|7033.2|7030.4|11
1628275420000|2021-08-06 18:43:40|7033|7030.2|7033|7030.2|7033|7030.2|7032|7029.2|14
1628275430000|2021-08-06 18:43:50|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|22
1628275440000|2021-08-06 18:44:00|7033|7030.2|7036.3|7033.5|7037|7034.2|7033|7030.2|16
1628275450000|2021-08-06 18:44:10|7036|7033.2|7036.4|7033.6|7036.4|7033.6|7035.9|7033.1|4
1628275460000|2021-08-06 18:44:20|7036.5|7033.7|7036|7033.2|7036.5|7033.7|7036|7033.2|29
1628275470000|2021-08-06 18:44:30|7035.7|7032.9|7035|7032.2|7035.7|7032.9|7035|7032.2|14
1628275480000|2021-08-06 18:44:40|7034.7|7031.9|7035|7032.2|7035|7032.2|7034.7|7031.9|2
1628275490000|2021-08-06 18:44:50|||||||||4
1628275500000|2021-08-06 18:45:00|7034.7|7031.9|7035|7032.2|7036|7033.2|7034.2|7031.4|31
1628275510000|2021-08-06 18:45:10|7035.4|7032.6|7035|7032.2|7035.5|7032.7|7035|7032.2|22
1628275520000|2021-08-06 18:45:20|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|5
1628275530000|2021-08-06 18:45:30|||||||||1
1628275540000|2021-08-06 18:45:40|7034.4|7031.6|7034|7031.2|7034.4|7031.6|7034|7031.2|2
1628275550000|2021-08-06 18:45:50|7034.4|7031.6|7034.4|7031.6|7034.7|7031.9|7034.4|7031.6|3
1628275560000|2021-08-06 18:46:00|7034|7031.2|7034.4|7031.6|7034.4|7031.6|7034|7031.2|16
1628275580000|2021-08-06 18:46:20|7034|7031.2|7033.4|7030.6|7034|7031.2|7033|7030.2|3
1628275590000|2021-08-06 18:46:30|7033|7030.2|7032|7029.2|7033.4|7030.6|7032|7029.2|2
1628275600000|2021-08-06 18:46:40|7031.9|7029.1|7032.4|7029.6|7032.4|7029.6|7031.4|7028.6|3
1628275610000|2021-08-06 18:46:50|7032|7029.2|7032.4|7029.6|7032.4|7029.6|7032|7029.2|0
1628275620000|2021-08-06 18:47:00|7032|7029.2|7032|7029.2|7032|7029.2|7032|7029.2|11
1628275630000|2021-08-06 18:47:10|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7032|7029.2|1
1628275640000|2021-08-06 18:47:20|7032|7029.2|7032.9|7030.1|7032.9|7030.1|7031|7028.2|10
1628275650000|2021-08-06 18:47:30|7033|7030.2|7034.4|7031.6|7034.7|7031.9|7033|7030.2|63
1628275660000|2021-08-06 18:47:40|7034|7031.2|7034|7031.2|7034.4|7031.6|7034|7031.2|0
1628275670000|2021-08-06 18:47:50|7033.9|7031.1|7034.4|7031.6|7034.4|7031.6|7033.5|7030.7|2
1628275680000|2021-08-06 18:48:00|7034|7031.2|7034.4|7031.6|7034.4|7031.6|7034|7031.2|1
1628275690000|2021-08-06 18:48:10|7033|7030.2|7032|7029.2|7033|7030.2|7031|7028.2|13
1628275700000|2021-08-06 18:48:20|7032.4|7029.6|7032.5|7029.7|7032.9|7030.1|7032|7029.2|8
1628275710000|2021-08-06 18:48:30|7032.9|7030.1|7033.4|7030.6|7033.4|7030.6|7032.9|7030.1|31
1628275720000|2021-08-06 18:48:40|7033.9|7031.1|7033.4|7030.6|7033.9|7031.1|7033.4|7030.6|1
1628275730000|2021-08-06 18:48:50|7033.9|7031.1|7034.4|7031.6|7034.7|7031.9|7033.9|7031.1|19
1628275740000|2021-08-06 18:49:00|7034|7031.2|7034.4|7031.6|7034.4|7031.6|7034|7031.2|6
1628275750000|2021-08-06 18:49:10|7034|7031.2|7033.4|7030.6|7034.4|7031.6|7033|7030.2|14
1628275760000|2021-08-06 18:49:20|7033|7030.2|7034.4|7031.6|7034.9|7032.1|7033|7030.2|8
1628275780000|2021-08-06 18:49:40|7034.9|7032.1|7035.4|7032.6|7035.4|7032.6|7034.9|7032.1|4
1628275790000|2021-08-06 18:49:50|7034.9|7032.1|7035.4|7032.6|7035.4|7032.6|7034.9|7032.1|10
1628275800000|2021-08-06 18:50:00|7035|7032.2|7035|7032.2|7035.4|7032.6|7035|7032.2|0
1628275810000|2021-08-06 18:50:10|7035.7|7032.9|7035.4|7032.6|7036|7033.2|7035|7032.2|4
1628275820000|2021-08-06 18:50:20|7035|7032.2|7035|7032.2|7035|7032.2|7035|7032.2|5
1628275830000|2021-08-06 18:50:30|7035.9|7033.1|7035.4|7032.6|7035.9|7033.1|7035.4|7032.6|9
1628275840000|2021-08-06 18:50:40|7036|7033.2|7037|7034.2|7038|7035.2|7036|7033.2|23
1628275850000|2021-08-06 18:50:50|7036.9|7034.1|7035.5|7032.7|7036.9|7034.1|7035.4|7032.6|3
1628275860000|2021-08-06 18:51:00|7035.4|7032.6|7033.6|7030.8|7035.4|7032.6|7033.6|7030.8|4
1628275870000|2021-08-06 18:51:10|7033.1|7030.3|7034|7031.2|7034|7031.2|7033.1|7030.3|1
1628275880000|2021-08-06 18:51:20|7034.4|7031.6|7034|7031.2|7034.4|7031.6|7034|7031.2|2
1628275890000|2021-08-06 18:51:30|7033|7030.2|7033|7030.2|7033|7030.2|7033|7030.2|1
1628275900000|2021-08-06 18:51:40|7033.4|7030.6|7033.5|7030.7|7033.5|7030.7|7033.4|7030.6|10
1628275910000|2021-08-06 18:51:50|7033.9|7031.1|7034.4|7031.6|7034.4|7031.6|7033.9|7031.1|7
1628275920000|2021-08-06 18:52:00|7035|7032.2|7035.4|7032.6|7035.4|7032.6|7035|7032.2|2
1628275930000|2021-08-06 18:52:10|7035|7032.2|7035.4|7032.6|7035.4|7032.6|7035|7032.2|1
1628275940000|2021-08-06 18:52:20|7035|7032.2|7034.4|7031.6|7035.4|7032.6|7034.4|7031.6|2
1628275950000|2021-08-06 18:52:30|7035|7032.2|7035|7032.2|7035.4|7032.6|7035|7032.2|1
1628275960000|2021-08-06 18:52:40|7034|7031.2|7034.4|7031.6|7034.4|7031.6|7034|7031.2|2
1628275970000|2021-08-06 18:52:50|||||||||1
1628275980000|2021-08-06 18:53:00|7034|7031.2|7034|7031.2|7034|7031.2|7034|7031.2|1
1628275990000|2021-08-06 18:53:10|7034.4|7031.6|7034|7031.2|7034.4|7031.6|7034|7031.2|1
1628276000000|2021-08-06 18:53:20|||||||||2
1628276010000|2021-08-06 18:53:30|||||||||1
1628276020000|2021-08-06 18:53:40|7034.4|7031.6|7034|7031.2|7034.4|7031.6|7034|7031.2|28
1628276030000|2021-08-06 18:53:50|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|0
1628276040000|2021-08-06 18:54:00|7034.5|7031.7|7036|7033.2|7036|7033.2|7034.5|7031.7|6
1628276050000|2021-08-06 18:54:10|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036|7033.2|1
1628276060000|2021-08-06 18:54:20|7036|7033.2|7036.4|7033.6|7036.4|7033.6|7036|7033.2|0
1628276070000|2021-08-06 18:54:30|7036.9|7034.1|7036.4|7033.6|7037.7|7034.9|7036|7033.2|10
1628276080000|2021-08-06 18:54:40|7036.5|7033.7|7035.7|7032.9|7036.9|7034.1|7034.5|7031.7|23
1628276090000|2021-08-06 18:54:50|7035.5|7032.7|7036|7033.2|7036|7033.2|7035.4|7032.6|18
1628276100000|2021-08-06 18:55:00|7036.4|7033.6|7036|7033.2|7036.4|7033.6|7036|7033.2|2
1628276110000|2021-08-06 18:55:10|7036.4|7033.6|7036|7033.2|7036.4|7033.6|7036|7033.2|0
1628276120000|2021-08-06 18:55:20|7034|7031.2|7035.4|7032.6|7035.4|7032.6|7034|7031.2|7
1628276130000|2021-08-06 18:55:30|7035|7032.2|7036|7033.2|7036|7033.2|7035|7032.2|1
1628276140000|2021-08-06 18:55:40|7036.4|7033.6|7036.7|7033.9|7036.7|7033.9|7036.4|7033.6|8
1628276150000|2021-08-06 18:55:50|7037.4|7034.6|7037|7034.2|7037.4|7034.6|7037|7034.2|2
1628276160000|2021-08-06 18:56:00|7037.4|7034.6|7037.9|7035.1|7038|7035.2|7037.4|7034.6|1
1628276170000|2021-08-06 18:56:10|7037|7034.2|7036|7033.2|7037|7034.2|7036|7033.2|5
1628276190000|2021-08-06 18:56:30|7035.9|7033.1|7036.4|7033.6|7036.4|7033.6|7035.9|7033.1|1
1628276200000|2021-08-06 18:56:40|7036.7|7033.9|7037|7034.2|7037|7034.2|7036.7|7033.9|0
1628276210000|2021-08-06 18:56:50|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|5
1628276220000|2021-08-06 18:57:00|7037.7|7034.9|7038|7035.2|7038|7035.2|7037.7|7034.9|0
1628276230000|2021-08-06 18:57:10|7038.4|7035.6|7037.4|7034.6|7038.9|7036.1|7037.4|7034.6|20
1628276240000|2021-08-06 18:57:20|7037|7034.2|7036.4|7033.6|7037|7034.2|7036.4|7033.6|3
1628276250000|2021-08-06 18:57:30|7036.5|7033.7|7036.6|7033.8|7037|7034.2|7036.5|7033.7|11
1628276260000|2021-08-06 18:57:40|7037|7034.2|7036.9|7034.1|7037|7034.2|7036.5|7033.7|1
1628276270000|2021-08-06 18:57:50|7037|7034.2|7037|7034.2|7037|7034.2|7037|7034.2|1
1628276280000|2021-08-06 18:58:00|7036.9|7034.1|7036.4|7033.6|7036.9|7034.1|7036.4|7033.6|1
1628276290000|2021-08-06 18:58:10|7037|7034.2|7037.4|7034.6|7037.4|7034.6|7036.4|7033.6|3
1628276300000|2021-08-06 18:58:20|7037.5|7034.7|7037.5|7034.7|7037.7|7034.9|7037.5|7034.7|12
1628276310000|2021-08-06 18:58:30|7037.4|7034.6|7039|7036.2|7039.9|7037.1|7037.4|7034.6|5
1628276330000|2021-08-06 18:58:50|7038.1|7035.3|7038.1|7035.3|7038.6|7035.8|7038.1|7035.3|4
1628276340000|2021-08-06 18:59:00|7037.5|7034.7|7036|7033.2|7037.5|7034.7|7036|7033.2|9
1628276350000|2021-08-06 18:59:10|7036.1|7033.3|7035.9|7033.1|7036.4|7033.6|7035.9|7033.1|6
1628276360000|2021-08-06 18:59:20|7035.5|7032.7|7035.5|7032.7|7035.9|7033.1|7035.5|7032.7|6
1628276370000|2021-08-06 18:59:30|7035.4|7032.6|7034.9|7032.1|7035.4|7032.6|7034.9|7032.1|2
1628276380000|2021-08-06 18:59:40|7034.1|7031.3|7033.6|7030.8|7034.1|7031.3|7033.6|7030.8|17
1628276390000|2021-08-06 18:59:50|7033.4|7030.6|7033.9|7031.1|7033.9|7031.1|7032.4|7029.6|25
1628276400000|2021-08-06 19:00:00|7033.4|7030.6|7035.4|7032.6|7035.4|7032.6|7032|7029.2|10
1628276410000|2021-08-06 19:00:10|7035|7032.2|7034.9|7032.1|7035|7032.2|7034.9|7032.1|1
1628276420000|2021-08-06 19:00:20|7034.4|7031.6|7035|7032.2|7035|7032.2|7034.4|7031.6|7
1628276430000|2021-08-06 19:00:30|7035.4|7032.6|7035|7032.2|7035.4|7032.6|7035|7032.2|0
1628276440000|2021-08-06 19:00:40|7035.4|7032.6|7035.9|7033.1|7035.9|7033.1|7035.4|7032.6|3
1628276450000|2021-08-06 19:00:50|7035.5|7032.7|7035.9|7033.1|7035.9|7033.1|7035.5|7032.7|3
1628276460000|2021-08-06 19:01:00|7035.5|7032.7|7036|7033.2|7036|7033.2|7035.5|7032.7|4
1628276470000|2021-08-06 19:01:10|7035.6|7032.8|7035.3|7032.5|7036|7033.2|7035.3|7032.5|3
1628276480000|2021-08-06 19:01:20|7034.6|7031.8|7035|7032.2|7035|7032.2|7034.6|7031.8|1
1628276490000|2021-08-06 19:01:30|7035.4|7032.6|7036|7033.2|7036|7033.2|7035.4|7032.6|4
1628276500000|2021-08-06 19:01:40|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|5
1628276510000|2021-08-06 19:01:50|7036|7033.2|7035|7032.2|7036|7033.2|7035|7032.2|3
1628276520000|2021-08-06 19:02:00|7035.4|7032.6|7036|7033.2|7036|7033.2|7035.4|7032.6|3
1628276530000|2021-08-06 19:02:10|||||||||1
1628276540000|2021-08-06 19:02:20|7035.1|7032.3|7035|7032.2|7035.1|7032.3|7035|7032.2|6
1628276550000|2021-08-06 19:02:30|7034.6|7031.8|7036.4|7033.6|7036.4|7033.6|7034.6|7031.8|3
1628276560000|2021-08-06 19:02:40|7036.5|7033.7|7036|7033.2|7036.5|7033.7|7036|7033.2|6
1628276570000|2021-08-06 19:02:50|7035.6|7032.8|7035.6|7032.8|7036|7033.2|7035.6|7032.8|8
1628276590000|2021-08-06 19:03:10|7036|7033.2|7035|7032.2|7036|7033.2|7035|7032.2|5
1628276600000|2021-08-06 19:03:20|7035.4|7032.6|7038|7035.2|7038|7035.2|7035|7032.2|18
1628276610000|2021-08-06 19:03:30|7038.4|7035.6|7038.5|7035.7|7038.7|7035.9|7038|7035.2|5
1628276620000|2021-08-06 19:03:40|7038.1|7035.3|7038.5|7035.7|7038.5|7035.7|7038.1|7035.3|2
1628276630000|2021-08-06 19:03:50|7038.4|7035.6|7038|7035.2|7038.4|7035.6|7037|7034.2|17
1628276640000|2021-08-06 19:04:00|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|1
1628276650000|2021-08-06 19:04:10|7038|7035.2|7038.9|7036.1|7038.9|7036.1|7038|7035.2|2
1628276660000|2021-08-06 19:04:20|7039|7036.2|7038|7035.2|7039.9|7037.1|7038|7035.2|7
1628276670000|2021-08-06 19:04:30|7038.4|7035.6|7038|7035.2|7038.4|7035.6|7038|7035.2|3
1628276680000|2021-08-06 19:04:40|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|6
1628276700000|2021-08-06 19:05:00|7038|7035.2|7038|7035.2|7038.4|7035.6|7038|7035.2|0
1628276710000|2021-08-06 19:05:10|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|0
1628276720000|2021-08-06 19:05:20|7038|7035.2|7038.4|7035.6|7038.4|7035.6|7038|7035.2|1
1628276730000|2021-08-06 19:05:30|7038|7035.2|7038.4|7035.6|7038.4|7035.6|7038|7035.2|2
1628276740000|2021-08-06 19:05:40|7038|7035.2|7036.5|7033.7|7038|7035.2|7036.5|7033.7|9
1628276750000|2021-08-06 19:05:50|7036.9|7034.1|7036.9|7034.1|7037.4|7034.6|7036.4|7033.6|1
1628276760000|2021-08-06 19:06:00|7036.7|7033.9|7035.5|7032.7|7036.7|7033.9|7035.5|7032.7|10
1628276770000|2021-08-06 19:06:10|7035.4|7032.6|7035.4|7032.6|7036|7033.2|7035.4|7032.6|2
1628276780000|2021-08-06 19:06:20|7035.7|7032.9|7035|7032.2|7036|7033.2|7034.3|7031.5|540
1628276790000|2021-08-06 19:06:30|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035|7032.2|2
1628276800000|2021-08-06 19:06:40|7035|7032.2|7036|7033.2|7036|7033.2|7035|7032.2|1
1628276820000|2021-08-06 19:07:00|||||||||3
1628276830000|2021-08-06 19:07:10|||||||||2
1628276840000|2021-08-06 19:07:20|||||||||6
1628276850000|2021-08-06 19:07:30|||||||||7
1628276860000|2021-08-06 19:07:40|||||||||26
1628276880000|2021-08-06 19:08:00|7036.1|7033.3|7038.4|7035.6|7038.4|7035.6|7036.1|7033.3|21
1628276890000|2021-08-06 19:08:10|7038|7035.2|7037.4|7034.6|7038|7035.2|7037|7034.2|3
1628276910000|2021-08-06 19:08:30|7037.5|7034.7|7037|7034.2|7037.5|7034.7|7037|7034.2|0
1628276920000|2021-08-06 19:08:40|7036.6|7033.8|7037|7034.2|7037|7034.2|7036.6|7033.8|6
1628276940000|2021-08-06 19:09:00|7036.6|7033.8|7035.4|7032.6|7036.6|7033.8|7035.4|7032.6|3
1628276950000|2021-08-06 19:09:10|7035|7032.2|7035.5|7032.7|7035.5|7032.7|7035|7032.2|1
1628276960000|2021-08-06 19:09:20|7036|7033.2|7036|7033.2|7036|7033.2|7035.6|7032.8|0
1628276970000|2021-08-06 19:09:30|7036.4|7033.6|7036|7033.2|7036.4|7033.6|7036|7033.2|1
1628276980000|2021-08-06 19:09:40|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|2
1628276990000|2021-08-06 19:09:50|7035.9|7033.1|7035.6|7032.8|7036|7033.2|7035.5|7032.7|4
1628277000000|2021-08-06 19:10:00|7036|7033.2|7036.4|7033.6|7036.4|7033.6|7035.6|7032.8|0
1628277010000|2021-08-06 19:10:10|7037.1|7034.3|7036|7033.2|7037.1|7034.3|7036|7033.2|13
1628277020000|2021-08-06 19:10:20|7036.4|7033.6|7035.9|7033.1|7036.7|7033.9|7035.9|7033.1|1
1628277030000|2021-08-06 19:10:30|7036|7033.2|7036|7033.2|7036|7033.2|7036|7033.2|0
1628277040000|2021-08-06 19:10:40|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|5
1628277050000|2021-08-06 19:10:50|7035.3|7032.5|7035.5|7032.7|7035.5|7032.7|7035|7032.2|0
1628277060000|2021-08-06 19:11:00|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|0
1628277080000|2021-08-06 19:11:20|7036|7033.2|7036|7033.2|7036|7033.2|7035.6|7032.8|6
1628277090000|2021-08-06 19:11:30|7035.6|7032.8|7035.6|7032.8|7036|7033.2|7035.6|7032.8|1
1628277100000|2021-08-06 19:11:40|7036|7033.2|7035.6|7032.8|7036|7033.2|7035.6|7032.8|13
1628277110000|2021-08-06 19:11:50|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|0
1628277120000|2021-08-06 19:12:00|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.1|7032.3|0
1628277130000|2021-08-06 19:12:10|7035.3|7032.5|7035.1|7032.3|7035.3|7032.5|7035.1|7032.3|1
1628277140000|2021-08-06 19:12:20|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|1
1628277160000|2021-08-06 19:12:40|7035.3|7032.5|7034.6|7031.8|7035.3|7032.5|7034.6|7031.8|1
1628277170000|2021-08-06 19:12:50|7034.1|7031.3|7035|7032.2|7035|7032.2|7034.1|7031.3|71
1628277180000|2021-08-06 19:13:00|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|1
1628277230000|2021-08-06 19:13:50|||||||||2
1628277240000|2021-08-06 19:14:00|7034.4|7031.6|7034|7031.2|7034.4|7031.6|7034|7031.2|26
1628277270000|2021-08-06 19:14:30|7033.6|7030.8|7033.6|7030.8|7033.6|7030.8|7033.6|7030.8|10
1628277280000|2021-08-06 19:14:40|7033.3|7030.5|7033.6|7030.8|7033.6|7030.8|7033.3|7030.5|6
1628277290000|2021-08-06 19:14:50|7034.1|7031.3|7034|7031.2|7034.1|7031.3|7033.6|7030.8|0
1628277300000|2021-08-06 19:15:00|7033.6|7030.8|7035|7032.2|7035|7032.2|7033.1|7030.3|7
1628277310000|2021-08-06 19:15:10|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|1
1628277320000|2021-08-06 19:15:20|7035|7032.2|7035|7032.2|7035|7032.2|7035|7032.2|3
1628277330000|2021-08-06 19:15:30|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|7034.1|7031.3|9
1628277340000|2021-08-06 19:15:40|7035|7032.2|7034.1|7031.3|7035.1|7032.3|7033.6|7030.8|18
1628277350000|2021-08-06 19:15:50|7033.6|7030.8|7033.6|7030.8|7033.6|7030.8|7033.6|7030.8|2
1628277370000|2021-08-06 19:16:10|7034|7031.2|7034|7031.2|7034|7031.2|7034|7031.2|0
1628277380000|2021-08-06 19:16:20|||||||||2
1628277390000|2021-08-06 19:16:30|||||||||1
1628277400000|2021-08-06 19:16:40|7034.3|7031.5|7034.6|7031.8|7034.6|7031.8|7034.1|7031.3|3
1628277410000|2021-08-06 19:16:50|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|0
1628277420000|2021-08-06 19:17:00|7035.6|7032.8|7036.1|7033.3|7036.1|7033.3|7035.6|7032.8|11
1628277450000|2021-08-06 19:17:30|7035.4|7032.6|7035.1|7032.3|7035.4|7032.6|7034.6|7031.8|6
1628277470000|2021-08-06 19:17:50|||||||||1
1628277480000|2021-08-06 19:18:00|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|23
1628277500000|2021-08-06 19:18:20|7036.3|7033.5|7037|7034.2|7037|7034.2|7036.3|7033.5|4
1628277510000|2021-08-06 19:18:30|7037.3|7034.5|7035.1|7032.3|7037.5|7034.7|7035.1|7032.3|5
1628277520000|2021-08-06 19:18:40|||||||||9
1628277530000|2021-08-06 19:18:50|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|0
1628277540000|2021-08-06 19:19:00|7035.3|7032.5|7036.1|7033.3|7036.1|7033.3|7035.1|7032.3|0
1628277550000|2021-08-06 19:19:10|7036|7033.2|7036|7033.2|7036.1|7033.3|7035.6|7032.8|1
1628277560000|2021-08-06 19:19:20|7035.8|7033|7036.1|7033.3|7036.1|7033.3|7035.6|7032.8|0
1628277570000|2021-08-06 19:19:30|7035.8|7033|7035.1|7032.3|7036.1|7033.3|7035.1|7032.3|4
1628277580000|2021-08-06 19:19:40|7035.6|7032.8|7036|7033.2|7036.1|7033.3|7035.6|7032.8|2
1628277590000|2021-08-06 19:19:50|7036.1|7033.3|7036.6|7033.8|7036.6|7033.8|7036.1|7033.3|3
1628277610000|2021-08-06 19:20:10|7037|7034.2|7038.1|7035.3|7038.1|7035.3|7037|7034.2|1
1628277620000|2021-08-06 19:20:20|||||||||2
1628277630000|2021-08-06 19:20:30|7038|7035.2|7038.1|7035.3|7038.1|7035.3|7037.6|7034.8|1
1628277640000|2021-08-06 19:20:40|7037.6|7034.8|7038.5|7035.7|7038.5|7035.7|7037.6|7034.8|5
1628277650000|2021-08-06 19:20:50|7039.1|7036.3|7038.6|7035.8|7039.1|7036.3|7038.6|7035.8|0
1628277660000|2021-08-06 19:21:00|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|2
1628277670000|2021-08-06 19:21:10|7038.3|7035.5|7039.1|7036.3|7039.1|7036.3|7038.3|7035.5|10
1628277690000|2021-08-06 19:21:30|7039|7036.2|7039|7036.2|7039|7036.2|7039|7036.2|1
1628277700000|2021-08-06 19:21:40|7039.1|7036.3|7040|7037.2|7040.5|7037.7|7039.1|7036.3|22
1628277710000|2021-08-06 19:21:50|7039.6|7036.8|7039.1|7036.3|7039.6|7036.8|7038.6|7035.8|4
1628277720000|2021-08-06 19:22:00|7038.6|7035.8|7039|7036.2|7039.3|7036.5|7038.6|7035.8|11
1628277730000|2021-08-06 19:22:10|7039.5|7036.7|7038.6|7035.8|7039.6|7036.8|7038.6|7035.8|2
1628277740000|2021-08-06 19:22:20|7039|7036.2|7039|7036.2|7039|7036.2|7039|7036.2|0
1628277760000|2021-08-06 19:22:40|7039.6|7036.8|7039.1|7036.3|7039.6|7036.8|7039.1|7036.3|5
1628277780000|2021-08-06 19:23:00|7039.3|7036.5|7040|7037.2|7040|7037.2|7039.3|7036.5|1
1628277790000|2021-08-06 19:23:10|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|0
1628277810000|2021-08-06 19:23:30|7040.5|7037.7|7041|7038.2|7041|7038.2|7040.1|7037.3|4
1628277820000|2021-08-06 19:23:40|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|0
1628277830000|2021-08-06 19:23:50|7041|7038.2|7039.6|7036.8|7041.1|7038.3|7039.6|7036.8|11
1628277840000|2021-08-06 19:24:00|7040|7037.2|7039.5|7036.7|7040|7037.2|7039.5|7036.7|2
1628277850000|2021-08-06 19:24:10|7039.6|7036.8|7039|7036.2|7039.6|7036.8|7038.6|7035.8|0
1628277860000|2021-08-06 19:24:20|7038.6|7035.8|7039.1|7036.3|7039.1|7036.3|7038.6|7035.8|0
1628277870000|2021-08-06 19:24:30|7039.5|7036.7|7040|7037.2|7040|7037.2|7039.5|7036.7|3
1628277890000|2021-08-06 19:24:50|7040.3|7037.5|7040|7037.2|7040.8|7038|7040|7037.2|6
1628277900000|2021-08-06 19:25:00|7040.3|7037.5|7041|7038.2|7041|7038.2|7040.3|7037.5|11
1628277910000|2021-08-06 19:25:10|7041.1|7038.3|7042|7039.2|7042|7039.2|7041|7038.2|5
1628277940000|2021-08-06 19:25:40|7041.8|7039|7041.5|7038.7|7041.8|7039|7041.1|7038.3|8
1628277950000|2021-08-06 19:25:50|7041.1|7038.3|7041.5|7038.7|7042|7039.2|7041.1|7038.3|42
1628277960000|2021-08-06 19:26:00|7041.6|7038.8|7042|7039.2|7042|7039.2|7041.6|7038.8|0
1628277970000|2021-08-06 19:26:10|7041.6|7038.8|7042|7039.2|7042|7039.2|7041.6|7038.8|0
1628277980000|2021-08-06 19:26:20|7041.1|7038.3|7041|7038.2|7041.1|7038.3|7040.6|7037.8|9
1628277990000|2021-08-06 19:26:30|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|0
1628278000000|2021-08-06 19:26:40|7041|7038.2|7040.1|7037.3|7041|7038.2|7040.1|7037.3|0
1628278010000|2021-08-06 19:26:50|7040|7037.2|7040|7037.2|7040.1|7037.3|7040|7037.2|6
1628278030000|2021-08-06 19:27:10|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|5
1628278040000|2021-08-06 19:27:20|7040.8|7038|7040.5|7037.7|7041|7038.2|7040.5|7037.7|4
1628278050000|2021-08-06 19:27:30|7041|7038.2|7041|7038.2|7041|7038.2|7040.6|7037.8|3
1628278060000|2021-08-06 19:27:40|7041.1|7038.3|7041.5|7038.7|7041.8|7039|7041.1|7038.3|2
1628278080000|2021-08-06 19:28:00|7041.6|7038.8|7040.1|7037.3|7041.6|7038.8|7040.1|7037.3|4
1628278090000|2021-08-06 19:28:10|7040|7037.2|7040.5|7037.7|7040.5|7037.7|7040|7037.2|1
1628278100000|2021-08-06 19:28:20|7040|7037.2|7040.3|7037.5|7040.3|7037.5|7040|7037.2|0
1628278110000|2021-08-06 19:28:30|7040|7037.2|7040|7037.2|7040|7037.2|7040|7037.2|0
1628278120000|2021-08-06 19:28:40|7040.3|7037.5|7041|7038.2|7041|7038.2|7040.3|7037.5|1
1628278130000|2021-08-06 19:28:50|||||||||1
1628278140000|2021-08-06 19:29:00|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|0
1628278160000|2021-08-06 19:29:20|7042|7039.2|7043|7040.2|7043|7040.2|7042|7039.2|5
1628278170000|2021-08-06 19:29:30|7043.3|7040.5|7043|7040.2|7043.5|7040.7|7043|7040.2|27
1628278180000|2021-08-06 19:29:40|7044|7041.2|7045|7042.2|7045|7042.2|7044|7041.2|17
1628278190000|2021-08-06 19:29:50|7044.6|7041.8|7045|7042.2|7045|7042.2|7044.6|7041.8|13
1628278200000|2021-08-06 19:30:00|7045.3|7042.5|7044.6|7041.8|7045.6|7042.8|7044.6|7041.8|1
1628278210000|2021-08-06 19:30:10|7044.3|7041.5|7044|7041.2|7044.3|7041.5|7044|7041.2|1
1628278220000|2021-08-06 19:30:20|7045|7042.2|7044.3|7041.5|7045|7042.2|7044|7041.2|13
1628278250000|2021-08-06 19:30:50|7044|7041.2|7044.3|7041.5|7044.3|7041.5|7044|7041.2|1
1628278260000|2021-08-06 19:31:00|7044|7041.2|7044|7041.2|7044|7041.2|7044|7041.2|0
1628278270000|2021-08-06 19:31:10|7043.8|7041|7043.3|7040.5|7043.8|7041|7043|7040.2|10
1628278280000|2021-08-06 19:31:20|7043|7040.2|7043.3|7040.5|7043.3|7040.5|7043|7040.2|1
1628278300000|2021-08-06 19:31:40|7043.5|7040.7|7042|7039.2|7043.5|7040.7|7042|7039.2|3
1628278310000|2021-08-06 19:31:50|7042.3|7039.5|7041|7038.2|7042.3|7039.5|7041|7038.2|3
1628278320000|2021-08-06 19:32:00|7041.5|7038.7|7041|7038.2|7041.5|7038.7|7041|7038.2|1
1628278340000|2021-08-06 19:32:20|7040.6|7037.8|7040|7037.2|7040.8|7038|7040|7037.2|9
1628278350000|2021-08-06 19:32:30|7040.3|7037.5|7041|7038.2|7041|7038.2|7040.3|7037.5|2
1628278360000|2021-08-06 19:32:40|7041.3|7038.5|7040|7037.2|7041.3|7038.5|7040|7037.2|11
1628278370000|2021-08-06 19:32:50|7039.5|7036.7|7040.3|7037.5|7040.3|7037.5|7039.5|7036.7|6
1628278380000|2021-08-06 19:33:00|7039.8|7037|7039|7036.2|7040.3|7037.5|7039|7036.2|1
1628278390000|2021-08-06 19:33:10|7039.3|7036.5|7040|7037.2|7040|7037.2|7039|7036.2|8
1628278400000|2021-08-06 19:33:20|7040.1|7037.3|7040.6|7037.8|7041|7038.2|7040.1|7037.3|1
1628278410000|2021-08-06 19:33:30|7041|7038.2|7041|7038.2|7041|7038.2|7041|7038.2|0
1628278420000|2021-08-06 19:33:40|7040.6|7037.8|7041|7038.2|7041|7038.2|7040.6|7037.8|0
1628278430000|2021-08-06 19:33:50|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|1
1628278440000|2021-08-06 19:34:00|7041|7038.2|7041|7038.2|7041|7038.2|7041|7038.2|0
1628278470000|2021-08-06 19:34:30|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|4
1628278480000|2021-08-06 19:34:40|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|0
1628278490000|2021-08-06 19:34:50|7042|7039.2|7042|7039.2|7042|7039.2|7042|7039.2|1
1628278500000|2021-08-06 19:35:00|7042.3|7039.5|7041|7038.2|7042.5|7039.7|7041|7038.2|11
1628278510000|2021-08-06 19:35:10|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|3
1628278530000|2021-08-06 19:35:30|7040.6|7037.8|7041|7038.2|7041|7038.2|7040.6|7037.8|0
1628278540000|2021-08-06 19:35:40|7040.5|7037.7|7041|7038.2|7041|7038.2|7040.5|7037.7|0
1628278550000|2021-08-06 19:35:50|||||||||1
1628278560000|2021-08-06 19:36:00|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|0
1628278590000|2021-08-06 19:36:30|7040|7037.2|7040|7037.2|7040|7037.2|7040|7037.2|0
1628278610000|2021-08-06 19:36:50|7040.3|7037.5|7040.8|7038|7040.8|7038|7040.3|7037.5|2
1628278620000|2021-08-06 19:37:00|7041|7038.2|7041|7038.2|7041|7038.2|7040|7037.2|1
1628278630000|2021-08-06 19:37:10|7040.7|7037.9|7040.3|7037.5|7040.7|7037.9|7040.3|7037.5|4
1628278650000|2021-08-06 19:37:30|7040.6|7037.8|7041|7038.2|7041|7038.2|7040.6|7037.8|0
1628278680000|2021-08-06 19:38:00|7040|7037.2|7040|7037.2|7040|7037.2|7039.5|7036.7|26
1628278700000|2021-08-06 19:38:20|7040.2|7037.4|7041|7038.2|7041|7038.2|7040.2|7037.4|2
1628278710000|2021-08-06 19:38:30|||||||||1
1628278730000|2021-08-06 19:38:50|||||||||2
1628278740000|2021-08-06 19:39:00|7041.7|7038.9|7042|7039.2|7042.3|7039.5|7041.7|7038.9|22
1628278750000|2021-08-06 19:39:10|7041.5|7038.7|7041|7038.2|7041.5|7038.7|7041|7038.2|2
1628278770000|2021-08-06 19:39:30|||||||||2
1628278800000|2021-08-06 19:40:00|7041.1|7038.3|7041.2|7038.4|7042.5|7039.7|7041.1|7038.3|5
1628278810000|2021-08-06 19:40:10|7041.1|7038.3|7041.8|7039|7041.8|7039|7041.1|7038.3|3
1628278820000|2021-08-06 19:40:20|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|1
1628278830000|2021-08-06 19:40:30|7041.5|7038.7|7041|7038.2|7041.5|7038.7|7041|7038.2|0
1628278840000|2021-08-06 19:40:40|7040|7037.2|7040|7037.2|7040|7037.2|7040|7037.2|4
1628278850000|2021-08-06 19:40:50|||||||||1
1628278860000|2021-08-06 19:41:00|7039.1|7036.3|7039|7036.2|7039.1|7036.3|7039|7036.2|3
1628278870000|2021-08-06 19:41:10|7038.6|7035.8|7038.3|7035.5|7039|7036.2|7038.3|7035.5|3
1628278880000|2021-08-06 19:41:20|7038|7035.2|7037.8|7035|7038|7035.2|7037.3|7034.5|10
1628278890000|2021-08-06 19:41:30|7038|7035.2|7037.7|7034.9|7038|7035.2|7037.3|7034.5|3
1628278900000|2021-08-06 19:41:40|7037.5|7034.7|7038.3|7035.5|7038.3|7035.5|7037.3|7034.5|0
1628278910000|2021-08-06 19:41:50|7038.1|7035.3|7038.1|7035.3|7038.5|7035.7|7038.1|7035.3|2
1628278920000|2021-08-06 19:42:00|7038.8|7036|7038.3|7035.5|7038.8|7036|7038|7035.2|1
1628278930000|2021-08-06 19:42:10|7038|7035.2|7038.3|7035.5|7038.3|7035.5|7038|7035.2|1
1628278950000|2021-08-06 19:42:30|7038|7035.2|7038.3|7035.5|7038.3|7035.5|7038|7035.2|5
1628278960000|2021-08-06 19:42:40|7038|7035.2|7038.3|7035.5|7038.3|7035.5|7038|7035.2|2
1628278970000|2021-08-06 19:42:50|7039|7036.2|7039|7036.2|7039.3|7036.5|7039|7036.2|0
1628278990000|2021-08-06 19:43:10|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|0
1628279000000|2021-08-06 19:43:20|7039.1|7036.3|7039|7036.2|7039.1|7036.3|7039|7036.2|0
1628279010000|2021-08-06 19:43:30|7039.1|7036.3|7040|7037.2|7040|7037.2|7039.1|7036.3|2
1628279020000|2021-08-06 19:43:40|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|31
1628279040000|2021-08-06 19:44:00|7039|7036.2|7038.3|7035.5|7039|7036.2|7038.3|7035.5|1
1628279050000|2021-08-06 19:44:10|7038|7035.2|7038|7035.2|7038|7035.2|7038|7035.2|0
1628279060000|2021-08-06 19:44:20|7037|7034.2|7036.1|7033.3|7037.3|7034.5|7036.1|7033.3|25
1628279070000|2021-08-06 19:44:30|7036|7033.2|7036|7033.2|7036.1|7033.3|7036|7033.2|6
1628279080000|2021-08-06 19:44:40|7036.8|7034|7037.1|7034.3|7037.1|7034.3|7036.8|7034|4
1628279090000|2021-08-06 19:44:50|7037.3|7034.5|7036.7|7033.9|7037.3|7034.5|7036.3|7033.5|13
1628279100000|2021-08-06 19:45:00|7037|7034.2|7035.8|7033|7037|7034.2|7035.8|7033|4
1628279110000|2021-08-06 19:45:10|7036|7033.2|7036|7033.2|7036|7033.2|7036|7033.2|3
1628279120000|2021-08-06 19:45:20|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|7035.8|7033|1
1628279130000|2021-08-06 19:45:30|7036|7033.2|7035.8|7033|7036|7033.2|7035.8|7033|2
1628279140000|2021-08-06 19:45:40|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|7036|7033.2|17
1628279170000|2021-08-06 19:46:10|||||||||81
1628279180000|2021-08-06 19:46:20|||||||||1
1628279200000|2021-08-06 19:46:40|7036|7033.2|7036|7033.2|7036|7033.2|7036|7033.2|1
1628279210000|2021-08-06 19:46:50|||||||||1
1628279220000|2021-08-06 19:47:00|7035.3|7032.5|7036|7033.2|7036|7033.2|7035.3|7032.5|2
1628279230000|2021-08-06 19:47:10|7035.8|7033|7036|7033.2|7036|7033.2|7035.5|7032.7|9
1628279240000|2021-08-06 19:47:20|||||||||4
1628279250000|2021-08-06 19:47:30|||||||||6
1628279270000|2021-08-06 19:47:50|7036.5|7033.7|7037|7034.2|7037|7034.2|7036.5|7033.7|1
1628279290000|2021-08-06 19:48:10|7036.7|7033.9|7036.3|7033.5|7036.7|7033.9|7036.3|7033.5|3
1628279310000|2021-08-06 19:48:30|7035.2|7032.4|7035.1|7032.3|7035.2|7032.4|7035.1|7032.3|7
1628279320000|2021-08-06 19:48:40|7035|7032.2|7035|7032.2|7035|7032.2|7034.2|7031.4|11
1628279330000|2021-08-06 19:48:50|||||||||1
1628279350000|2021-08-06 19:49:10|7035.3|7032.5|7035.3|7032.5|7035.3|7032.5|7035.3|7032.5|7
1628279360000|2021-08-06 19:49:20|7036|7033.2|7035.3|7032.5|7036|7033.2|7035.1|7032.3|4
1628279370000|2021-08-06 19:49:30|7035.5|7032.7|7035|7032.2|7036|7033.2|7035|7032.2|1
1628279380000|2021-08-06 19:49:40|7034.6|7031.8|7035|7032.2|7035|7032.2|7034.6|7031.8|1
1628279400000|2021-08-06 19:50:00|7036.4|7033.6|7037|7034.2|7038|7035.2|7036.4|7033.6|43
1628279410000|2021-08-06 19:50:10|7037.3|7034.5|7037|7034.2|7037.8|7035|7037|7034.2|9
1628279420000|2021-08-06 19:50:20|7037.5|7034.7|7037|7034.2|7037.5|7034.7|7037|7034.2|0
1628279440000|2021-08-06 19:50:40|7036.8|7034|7036.8|7034|7036.8|7034|7036.5|7033.7|2
1628279450000|2021-08-06 19:50:50|7036.6|7033.8|7037|7034.2|7037|7034.2|7036.6|7033.8|0
1628279460000|2021-08-06 19:51:00|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|1
1628279470000|2021-08-06 19:51:10|7038|7035.2|7038|7035.2|7038|7035.2|7038|7035.2|1
1628279480000|2021-08-06 19:51:20|7038.1|7035.3|7038.8|7036|7038.8|7036|7038.1|7035.3|1
1628279490000|2021-08-06 19:51:30|7039|7036.2|7039.7|7036.9|7039.7|7036.9|7039|7036.2|2
1628279500000|2021-08-06 19:51:40|7039|7036.2|7039.3|7036.5|7039.3|7036.5|7039|7036.2|7
1628279520000|2021-08-06 19:52:00|7039.5|7036.7|7039.8|7037|7039.8|7037|7039.5|7036.7|1
1628279530000|2021-08-06 19:52:10|7039|7036.2|7039.3|7036.5|7039.3|7036.5|7039|7036.2|13
1628279550000|2021-08-06 19:52:30|7039.9|7037.1|7040.3|7037.5|7041|7038.2|7039.9|7037.1|19
1628279560000|2021-08-06 19:52:40|7040.7|7037.9|7041|7038.2|7041.3|7038.5|7040.7|7037.9|10
1628279570000|2021-08-06 19:52:50|7040.8|7038|7040.5|7037.7|7040.8|7038|7040.1|7037.3|4
1628279580000|2021-08-06 19:53:00|7040.3|7037.5|7041|7038.2|7041|7038.2|7040.3|7037.5|3
1628279590000|2021-08-06 19:53:10|7040.3|7037.5|7041|7038.2|7041|7038.2|7040.3|7037.5|6
1628279610000|2021-08-06 19:53:30|7040.5|7037.7|7040.6|7037.8|7041|7038.2|7040.5|7037.7|1
1628279620000|2021-08-06 19:53:40|7041|7038.2|7040|7037.2|7041|7038.2|7040|7037.2|1
1628279650000|2021-08-06 19:54:10|||||||||3
1628279660000|2021-08-06 19:54:20|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|1
1628279670000|2021-08-06 19:54:30|||||||||1
1628279680000|2021-08-06 19:54:40|7039.7|7036.9|7039|7036.2|7039.7|7036.9|7039|7036.2|4
1628279690000|2021-08-06 19:54:50|7039.8|7037|7039.8|7037|7039.8|7037|7039.8|7037|0
1628279700000|2021-08-06 19:55:00|7040|7037.2|7040.3|7037.5|7040.3|7037.5|7040|7037.2|1
1628279710000|2021-08-06 19:55:10|7040.5|7037.7|7040.3|7037.5|7041|7038.2|7040.3|7037.5|10
1628279720000|2021-08-06 19:55:20|7040.8|7038|7040.3|7037.5|7040.8|7038|7040.3|7037.5|1
1628279730000|2021-08-06 19:55:30|7040|7037.2|7040|7037.2|7040|7037.2|7040|7037.2|3
1628279740000|2021-08-06 19:55:40|7040.1|7037.3|7041|7038.2|7041|7038.2|7040.1|7037.3|16
1628279750000|2021-08-06 19:55:50|7041.3|7038.5|7041.8|7039|7041.8|7039|7041|7038.2|4
1628279760000|2021-08-06 19:56:00|7041.1|7038.3|7041.5|7038.7|7041.5|7038.7|7041|7038.2|8
1628279770000|2021-08-06 19:56:10|7041.3|7038.5|7041.7|7038.9|7041.7|7038.9|7041.3|7038.5|0
1628279780000|2021-08-06 19:56:20|7042.7|7039.9|7044|7041.2|7044|7041.2|7042.7|7039.9|22
1628279790000|2021-08-06 19:56:30|7043.6|7040.8|7044|7041.2|7044|7041.2|7043.1|7040.3|15
1628279800000|2021-08-06 19:56:40|7043.8|7041|7043.5|7040.7|7043.8|7041|7043.5|7040.7|1
1628279810000|2021-08-06 19:56:50|7043.8|7041|7043.6|7040.8|7044|7041.2|7043.1|7040.3|2
1628279820000|2021-08-06 19:57:00|7044|7041.2|7044.1|7041.3|7044.5|7041.7|7044|7041.2|3
1628279830000|2021-08-06 19:57:10|7043.6|7040.8|7043.3|7040.5|7044|7041.2|7043.3|7040.5|6
1628279840000|2021-08-06 19:57:20|7043.7|7040.9|7043.3|7040.5|7044|7041.2|7043.2|7040.4|1
1628279850000|2021-08-06 19:57:30|7044|7041.2|7043.6|7040.8|7044|7041.2|7043.6|7040.8|0
1628279860000|2021-08-06 19:57:40|7044|7041.2|7043.6|7040.8|7044|7041.2|7043.6|7040.8|0
1628279870000|2021-08-06 19:57:50|7044|7041.2|7043.6|7040.8|7044|7041.2|7043.6|7040.8|1
1628279880000|2021-08-06 19:58:00|7043|7040.2|7043|7040.2|7043|7040.2|7043|7040.2|4
1628279890000|2021-08-06 19:58:10|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|6
1628279900000|2021-08-06 19:58:20|7043|7040.2|7043|7040.2|7043|7040.2|7043|7040.2|1
1628279910000|2021-08-06 19:58:30|7044|7041.2|7044|7041.2|7044|7041.2|7044|7041.2|1
1628279920000|2021-08-06 19:58:40|7043.6|7040.8|7043.6|7040.8|7043.6|7040.8|7043.6|7040.8|0
1628279940000|2021-08-06 19:59:00|7043|7040.2|7043.3|7040.5|7043.3|7040.5|7043|7040.2|1
1628279950000|2021-08-06 19:59:10|7043.5|7040.7|7043.5|7040.7|7043.5|7040.7|7043.5|7040.7|0
1628279960000|2021-08-06 19:59:20|7044|7041.2|7044|7041.2|7044|7041.2|7044|7041.2|0
1628279970000|2021-08-06 19:59:30|7043|7040.2|7044|7041.2|7045|7042.2|7043|7040.2|26
1628279980000|2021-08-06 19:59:40|7043.6|7040.8|7044|7041.2|7044|7041.2|7043.5|7040.7|36
1628279990000|2021-08-06 19:59:50|7043.6|7040.8|7043.4|7040.6|7043.6|7040.8|7042.9|7040.1|2
1628280000000|2021-08-06 20:00:00|7043.3|7040.5|7043.8|7041|7043.8|7041|7042.9|7040.1|4
1628280010000|2021-08-06 20:00:10|7043.9|7041.1|7042.9|7040.1|7043.9|7041.1|7042.9|7040.1|8
1628280030000|2021-08-06 20:00:30|7043.3|7040.5|7043.8|7041|7043.8|7041|7043.3|7040.5|1
1628280040000|2021-08-06 20:00:40|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|1
1628280050000|2021-08-06 20:00:50|7043.7|7040.9|7043.8|7041|7043.8|7041|7043.7|7040.9|0
1628280060000|2021-08-06 20:01:00|7043.4|7040.6|7043.8|7041|7043.8|7041|7043.4|7040.6|0
1628280070000|2021-08-06 20:01:10|7043.9|7041.1|7043.3|7040.5|7043.9|7041.1|7043.3|7040.5|5
1628280090000|2021-08-06 20:01:30|7042.9|7040.1|7042.1|7039.3|7042.9|7040.1|7042.1|7039.3|1
1628280100000|2021-08-06 20:01:40|7041.9|7039.1|7039.9|7037.1|7041.9|7039.1|7039.9|7037.1|11
1628280110000|2021-08-06 20:01:50|7039.8|7037|7039.9|7037.1|7039.9|7037.1|7039.3|7036.5|2
1628280120000|2021-08-06 20:02:00|7039.3|7036.5|7039.8|7037|7039.8|7037|7039.3|7036.5|0
1628280130000|2021-08-06 20:02:10|7039.9|7037.1|7039.9|7037.1|7039.9|7037.1|7039.9|7037.1|0
1628280150000|2021-08-06 20:02:30|||||||||2
1628280180000|2021-08-06 20:03:00|7039.8|7037|7040.3|7037.5|7040.3|7037.5|7039.8|7037|2
1628280200000|2021-08-06 20:03:20|7039.4|7036.6|7039.8|7037|7039.8|7037|7039.4|7036.6|2
1628280210000|2021-08-06 20:03:30|7039.4|7036.6|7039.8|7037|7039.8|7037|7039.4|7036.6|0
1628280220000|2021-08-06 20:03:40|7039.4|7036.6|7039.8|7037|7039.9|7037.1|7039.3|7036.5|5
1628280230000|2021-08-06 20:03:50|7039.3|7036.5|7040.3|7037.5|7040.8|7038|7039.3|7036.5|11
1628280240000|2021-08-06 20:04:00|7040.8|7038|7040.3|7037.5|7040.8|7038|7040.3|7037.5|4
1628280260000|2021-08-06 20:04:20|7039.9|7037.1|7039.9|7037.1|7039.9|7037.1|7039.9|7037.1|105
1628280280000|2021-08-06 20:04:40|7040.3|7037.5|7040.4|7037.6|7040.9|7038.1|7040.3|7037.5|4
1628280290000|2021-08-06 20:04:50|7040.9|7038.1|7040.9|7038.1|7041.3|7038.5|7040.9|7038.1|5
1628280300000|2021-08-06 20:05:00|7040.6|7037.8|7040.9|7038.1|7040.9|7038.1|7040.6|7037.8|6
1628280310000|2021-08-06 20:05:10|7041.3|7038.5|7040.9|7038.1|7041.3|7038.5|7040.9|7038.1|2
1628280330000|2021-08-06 20:05:30|7040.3|7037.5|7040.4|7037.6|7040.4|7037.6|7039.9|7037.1|1
1628280340000|2021-08-06 20:05:40|7039.9|7037.1|7040.3|7037.5|7040.3|7037.5|7039.6|7036.8|2
1628280350000|2021-08-06 20:05:50|7040.4|7037.6|7040.9|7038.1|7040.9|7038.1|7040.1|7037.3|2
1628280360000|2021-08-06 20:06:00|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|7040.9|7038.1|2
1628280370000|2021-08-06 20:06:10|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|0
1628280380000|2021-08-06 20:06:20|7041.1|7038.3|7041.1|7038.3|7041.8|7039|7041.1|7038.3|4
1628280390000|2021-08-06 20:06:30|7041.4|7038.6|7040.9|7038.1|7041.4|7038.6|7040.9|7038.1|1
1628280400000|2021-08-06 20:06:40|7040.6|7037.8|7039.9|7037.1|7040.6|7037.8|7039.6|7036.8|0
1628280410000|2021-08-06 20:06:50|7040.9|7038.1|7040.9|7038.1|7040.9|7038.1|7040.9|7038.1|0
1628280430000|2021-08-06 20:07:10|7040.8|7038|7040.4|7037.6|7040.8|7038|7040.4|7037.6|1
1628280440000|2021-08-06 20:07:20|7040.8|7038|7040.8|7038|7040.8|7038|7040.8|7038|0
1628280450000|2021-08-06 20:07:30|7040.9|7038.1|7040.9|7038.1|7040.9|7038.1|7040.9|7038.1|0
1628280460000|2021-08-06 20:07:40|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|0
1628280470000|2021-08-06 20:07:50|7040.9|7038.1|7040.9|7038.1|7040.9|7038.1|7040.9|7038.1|0
1628280510000|2021-08-06 20:08:30|7039.9|7037.1|7040.3|7037.5|7040.3|7037.5|7039.9|7037.1|1
1628280540000|2021-08-06 20:09:00|7040.4|7037.6|7040.9|7038.1|7040.9|7038.1|7040.4|7037.6|1
1628280550000|2021-08-06 20:09:10|7041.3|7038.5|7040.9|7038.1|7041.3|7038.5|7040.9|7038.1|7
1628280560000|2021-08-06 20:09:20|7041.8|7039|7041.8|7039|7041.8|7039|7041.8|7039|1
1628280600000|2021-08-06 20:10:00|7041.9|7039.1|7041.9|7039.1|7041.9|7039.1|7041.9|7039.1|0
1628280610000|2021-08-06 20:10:10|7040.9|7038.1|7041.3|7038.5|7041.8|7039|7040.9|7038.1|3
1628280620000|2021-08-06 20:10:20|7040.9|7038.1|7041.3|7038.5|7041.3|7038.5|7040.9|7038.1|1
1628280630000|2021-08-06 20:10:30|7040.9|7038.1|7040.9|7038.1|7041.3|7038.5|7040.9|7038.1|2
1628280650000|2021-08-06 20:10:50|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|3
1628280660000|2021-08-06 20:11:00|7040.9|7038.1|7039.9|7037.1|7040.9|7038.1|7039.6|7036.8|15
1628280690000|2021-08-06 20:11:30|7040.3|7037.5|7039.9|7037.1|7040.3|7037.5|7039.4|7036.6|4
1628280700000|2021-08-06 20:11:40|7039.2|7036.4|7039.4|7036.6|7039.4|7036.6|7039.2|7036.4|2
1628280710000|2021-08-06 20:11:50|7039.9|7037.1|7039.9|7037.1|7039.9|7037.1|7039.9|7037.1|0
1628280720000|2021-08-06 20:12:00|||||||||2
1628280730000|2021-08-06 20:12:10|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|3
1628280740000|2021-08-06 20:12:20|7038.9|7036.1|7038.4|7035.6|7038.9|7036.1|7037.9|7035.1|5
1628280750000|2021-08-06 20:12:30|7038.6|7035.8|7039.9|7037.1|7039.9|7037.1|7038.6|7035.8|4
1628280760000|2021-08-06 20:12:40|7039.6|7036.8|7037.9|7035.1|7039.6|7036.8|7037.9|7035.1|3
1628280770000|2021-08-06 20:12:50|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|0
1628280790000|2021-08-06 20:13:10|7038.4|7035.6|7038.9|7036.1|7038.9|7036.1|7038.4|7035.6|0
1628280800000|2021-08-06 20:13:20|7039.3|7036.5|7038.9|7036.1|7039.3|7036.5|7038.9|7036.1|3
1628280820000|2021-08-06 20:13:40|7038.3|7035.5|7038.4|7035.6|7038.4|7035.6|7038.3|7035.5|6
1628280840000|2021-08-06 20:14:00|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|0
1628280850000|2021-08-06 20:14:10|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|0
1628280870000|2021-08-06 20:14:30|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|0
1628280880000|2021-08-06 20:14:40|7038.4|7035.6|7038.8|7036|7038.8|7036|7038.4|7035.6|3
1628280900000|2021-08-06 20:15:00|7038.9|7036.1|7038.9|7036.1|7038.9|7036.1|7038.9|7036.1|0
1628280940000|2021-08-06 20:15:40|||||||||1
1628280960000|2021-08-06 20:16:00|||||||||2
1628281000000|2021-08-06 20:16:40|||||||||3
1628281020000|2021-08-06 20:17:00|7038.6|7035.8|7038.6|7035.8|7038.6|7035.8|7038.6|7035.8|1
1628281030000|2021-08-06 20:17:10|7038.4|7035.6|7038.6|7035.8|7038.6|7035.8|7038.4|7035.6|2
1628281040000|2021-08-06 20:17:20|7037.9|7035.1|7038.6|7035.8|7038.6|7035.8|7037.9|7035.1|1
1628281050000|2021-08-06 20:17:30|7038.9|7036.1|7038.4|7035.6|7038.9|7036.1|7038.4|7035.6|1
1628281060000|2021-08-06 20:17:40|7038.6|7035.8|7038.6|7035.8|7038.6|7035.8|7038.6|7035.8|0
1628281080000|2021-08-06 20:18:00|7038.9|7036.1|7038.9|7036.1|7038.9|7036.1|7038.9|7036.1|1
1628281100000|2021-08-06 20:18:20|||||||||6
1628281110000|2021-08-06 20:18:30|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7038.9|7036.1|1
1628281130000|2021-08-06 20:18:50|7038.6|7035.8|7037.9|7035.1|7038.6|7035.8|7037.9|7035.1|5
1628281140000|2021-08-06 20:19:00|7038.1|7035.3|7037.9|7035.1|7038.4|7035.6|7037.9|7035.1|1
1628281160000|2021-08-06 20:19:20|7038.3|7035.5|7039.4|7036.6|7039.9|7037.1|7038.3|7035.5|790
1628281170000|2021-08-06 20:19:30|7039.3|7036.5|7039.9|7037.1|7039.9|7037.1|7038.9|7036.1|31
1628281180000|2021-08-06 20:19:40|7040.3|7037.5|7039.9|7037.1|7040.3|7037.5|7039.9|7037.1|21
1628281190000|2021-08-06 20:19:50|7040.3|7037.5|7038.9|7036.1|7040.3|7037.5|7038.6|7035.8|88
1628281200000|2021-08-06 20:20:00|||||||||10
1628281210000|2021-08-06 20:20:10|||||||||8
1628281220000|2021-08-06 20:20:20|7039.3|7036.5|7038.9|7036.1|7039.3|7036.5|7038.9|7036.1|6
1628281230000|2021-08-06 20:20:30|7039.3|7036.5|7038.9|7036.1|7039.3|7036.5|7038.9|7036.1|13
1628281240000|2021-08-06 20:20:40|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7038.9|7036.1|8
1628281250000|2021-08-06 20:20:50|7039.8|7037|7039.8|7037|7039.8|7037|7039.8|7037|6
1628281260000|2021-08-06 20:21:00|7039.9|7037.1|7039.9|7037.1|7040.3|7037.5|7039.9|7037.1|11
1628281270000|2021-08-06 20:21:10|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|7039.9|7037.1|8
1628281280000|2021-08-06 20:21:20|7039.9|7037.1|7040.3|7037.5|7040.3|7037.5|7039.9|7037.1|13
1628281290000|2021-08-06 20:21:30|7039.9|7037.1|7041.7|7038.9|7041.7|7038.9|7039.9|7037.1|12
1628281300000|2021-08-06 20:21:40|7041.8|7039|7040.9|7038.1|7041.8|7039|7040.9|7038.1|15
1628281310000|2021-08-06 20:21:50|||||||||6
1628281320000|2021-08-06 20:22:00|7041.3|7038.5|7040.9|7038.1|7041.3|7038.5|7040.9|7038.1|18
1628281330000|2021-08-06 20:22:10|||||||||8
1628281340000|2021-08-06 20:22:20|7041.3|7038.5|7040.9|7038.1|7041.3|7038.5|7040.9|7038.1|7
1628281350000|2021-08-06 20:22:30|7041.3|7038.5|7040.9|7038.1|7041.3|7038.5|7040.9|7038.1|10
1628281360000|2021-08-06 20:22:40|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|7040.9|7038.1|9
1628281370000|2021-08-06 20:22:50|7040.9|7038.1|7041.3|7038.5|7041.3|7038.5|7040.9|7038.1|11
1628281380000|2021-08-06 20:23:00|7041.7|7038.9|7042.8|7040|7042.8|7040|7041.7|7038.9|7
1628281390000|2021-08-06 20:23:10|||||||||3
1628281400000|2021-08-06 20:23:20|||||||||3
1628281410000|2021-08-06 20:23:30|||||||||1
1628281420000|2021-08-06 20:23:40|7041.7|7038.9|7041.9|7039.1|7041.9|7039.1|7041.3|7038.5|7
1628281430000|2021-08-06 20:23:50|7041.6|7038.8|7041.6|7038.8|7041.9|7039.1|7041.6|7038.8|1
1628281440000|2021-08-06 20:24:00|7041.4|7038.6|7041.9|7039.1|7042.3|7039.5|7041.4|7038.6|1
1628281450000|2021-08-06 20:24:10|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|1
1628281460000|2021-08-06 20:24:20|7041.9|7039.1|7041.9|7039.1|7041.9|7039.1|7041.9|7039.1|0
1628281470000|2021-08-06 20:24:30|7042.7|7039.9|7041.9|7039.1|7042.9|7040.1|7041.7|7038.9|21
1628281480000|2021-08-06 20:24:40|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|7041.4|7038.6|9
1628281490000|2021-08-06 20:24:50|7041.8|7039|7041.6|7038.8|7041.9|7039.1|7041.6|7038.8|9
1628281500000|2021-08-06 20:25:00|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|1
1628281540000|2021-08-06 20:25:40|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|1
1628281550000|2021-08-06 20:25:50|||||||||11
1628281560000|2021-08-06 20:26:00|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|0
1628281570000|2021-08-06 20:26:10|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|0
1628281580000|2021-08-06 20:26:20|7041.9|7039.1|7041.9|7039.1|7041.9|7039.1|7041.9|7039.1|0
1628281590000|2021-08-06 20:26:30|7041.6|7038.8|7041.1|7038.3|7041.6|7038.8|7041.1|7038.3|2
1628281620000|2021-08-06 20:27:00|7040.9|7038.1|7040.4|7037.6|7040.9|7038.1|7040.1|7037.3|8
1628281680000|2021-08-06 20:28:00|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|0
1628281720000|2021-08-06 20:28:40|||||||||1
1628281750000|2021-08-06 20:29:10|7040.9|7038.1|7040.9|7038.1|7040.9|7038.1|7040.9|7038.1|3
1628281780000|2021-08-06 20:29:40|7040.8|7038|7039.9|7037.1|7040.8|7038|7039.9|7037.1|1
1628281800000|2021-08-06 20:30:00|7039.6|7036.8|7039.9|7037.1|7039.9|7037.1|7039.2|7036.4|5
1628281820000|2021-08-06 20:30:20|7039.6|7036.8|7038.9|7036.1|7039.6|7036.8|7038.9|7036.1|3
1628281830000|2021-08-06 20:30:30|7039.1|7036.3|7036.9|7034.1|7039.1|7036.3|7036.9|7034.1|3
1628281840000|2021-08-06 20:30:40|7037.8|7035|7037.8|7035|7037.8|7035|7037.8|7035|5
1628281860000|2021-08-06 20:31:00|7037.9|7035.1|7038.9|7036.1|7039.3|7036.5|7037.9|7035.1|13
1628281870000|2021-08-06 20:31:10|7038.8|7036|7038.8|7036|7038.8|7036|7038.8|7036|0
1628281890000|2021-08-06 20:31:30|7038.1|7035.3|7037.6|7034.8|7038.1|7035.3|7037.6|7034.8|4
1628281900000|2021-08-06 20:31:40|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|1
1628281910000|2021-08-06 20:31:50|7037.9|7035.1|7037.4|7034.6|7037.9|7035.1|7037.4|7034.6|2
1628281950000|2021-08-06 20:32:30|7036.9|7034.1|7037.3|7034.5|7037.3|7034.5|7036.9|7034.1|3
1628281960000|2021-08-06 20:32:40|7036.9|7034.1|7036.9|7034.1|7036.9|7034.1|7036.9|7034.1|1
1628281970000|2021-08-06 20:32:50|7036.8|7034|7036.4|7033.6|7036.8|7034|7036.4|7033.6|6
1628281980000|2021-08-06 20:33:00|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|0
1628281990000|2021-08-06 20:33:10|7036.6|7033.8|7036.8|7034|7036.8|7034|7036.6|7033.8|0
1628282000000|2021-08-06 20:33:20|7036.3|7033.5|7035.3|7032.5|7036.3|7033.5|7034.9|7032.1|10
1628282010000|2021-08-06 20:33:30|7035.6|7032.8|7035.8|7033|7035.8|7033|7035.6|7032.8|0
1628282020000|2021-08-06 20:33:40|7035.6|7032.8|7035.9|7033.1|7035.9|7033.1|7035.3|7032.5|1
1628282030000|2021-08-06 20:33:50|7035.3|7032.5|7035.3|7032.5|7035.3|7032.5|7034.9|7032.1|2
1628282070000|2021-08-06 20:34:30|7032.9|7030.1|7033.3|7030.5|7033.3|7030.5|7032.9|7030.1|29
1628282080000|2021-08-06 20:34:40|7032.9|7030.1|7033.3|7030.5|7033.9|7031.1|7032.9|7030.1|1
1628282100000|2021-08-06 20:35:00|7033.6|7030.8|7033.8|7031|7033.8|7031|7033.6|7030.8|1
1628282110000|2021-08-06 20:35:10|7034.3|7031.5|7033.3|7030.5|7034.9|7032.1|7033.3|7030.5|4
1628282120000|2021-08-06 20:35:20|||||||||1
1628282150000|2021-08-06 20:35:50|||||||||2
1628282160000|2021-08-06 20:36:00|7033.6|7030.8|7033.2|7030.4|7033.9|7031.1|7033.2|7030.4|77
1628282170000|2021-08-06 20:36:10|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|0
1628282210000|2021-08-06 20:36:50|||||||||4
1628282230000|2021-08-06 20:37:10|7033.3|7030.5|7033.9|7031.1|7033.9|7031.1|7033.3|7030.5|5
1628282240000|2021-08-06 20:37:20|7034.3|7031.5|7034.9|7032.1|7034.9|7032.1|7034.3|7031.5|0
1628282250000|2021-08-06 20:37:30|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|1
1628282260000|2021-08-06 20:37:40|7035.8|7033|7035.8|7033|7035.8|7033|7035.8|7033|1
1628282280000|2021-08-06 20:38:00|7034.8|7032|7034.3|7031.5|7034.8|7032|7033.8|7031|4
1628282310000|2021-08-06 20:38:30|||||||||1
1628282320000|2021-08-06 20:38:40|7034.6|7031.8|7034.8|7032|7034.8|7032|7034.3|7031.5|1
1628282330000|2021-08-06 20:38:50|7033.7|7030.9|7032.9|7030.1|7033.9|7031.1|7032.9|7030.1|51
1628282340000|2021-08-06 20:39:00|7034|7031.2|7034.3|7031.5|7034.4|7031.6|7033.9|7031.1|3
1628282350000|2021-08-06 20:39:10|7033.9|7031.1|7033.9|7031.1|7034.3|7031.5|7033.9|7031.1|4
1628282360000|2021-08-06 20:39:20|7034.3|7031.5|7034.3|7031.5|7034.3|7031.5|7034.3|7031.5|1
1628282370000|2021-08-06 20:39:30|||||||||1
1628282380000|2021-08-06 20:39:40|||||||||2
1628282390000|2021-08-06 20:39:50|||||||||2
1628282400000|2021-08-06 20:40:00|7033.6|7030.8|7032.9|7030.1|7033.6|7030.8|7032.9|7030.1|10
1628282420000|2021-08-06 20:40:20|7033.1|7030.3|7033.8|7031|7034.3|7031.5|7033.1|7030.3|6
1628282440000|2021-08-06 20:40:40|7034.1|7031.3|7034.3|7031.5|7034.3|7031.5|7034.1|7031.3|3
1628282450000|2021-08-06 20:40:50|7033.9|7031.1|7034.3|7031.5|7034.3|7031.5|7033.9|7031.1|0
1628282460000|2021-08-06 20:41:00|7033.9|7031.1|7033.9|7031.1|7034.3|7031.5|7033.9|7031.1|26
1628282480000|2021-08-06 20:41:20|7034.3|7031.5|7031.9|7029.1|7034.3|7031.5|7031.9|7029.1|2
1628282490000|2021-08-06 20:41:30|7031.2|7028.4|7031.3|7028.5|7031.3|7028.5|7031.2|7028.4|5
1628282500000|2021-08-06 20:41:40|7030.9|7028.1|7031.3|7028.5|7031.3|7028.5|7030.9|7028.1|2
1628282510000|2021-08-06 20:41:50|7031.6|7028.8|7031.9|7029.1|7031.9|7029.1|7031.6|7028.8|0
1628282520000|2021-08-06 20:42:00|7031.6|7028.8|7031.3|7028.5|7031.6|7028.8|7031.3|7028.5|5
1628282530000|2021-08-06 20:42:10|7031.8|7029|7030.9|7028.1|7031.8|7029|7030.9|7028.1|6
1628282540000|2021-08-06 20:42:20|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|1
1628282560000|2021-08-06 20:42:40|7030.9|7028.1|7030.1|7027.3|7030.9|7028.1|7029.8|7027|26
1628282570000|2021-08-06 20:42:50|7030.3|7027.5|7029.9|7027.1|7030.3|7027.5|7029.9|7027.1|1
1628282580000|2021-08-06 20:43:00|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|7029.9|7027.1|0
1628282590000|2021-08-06 20:43:10|7029.9|7027.1|7030.3|7027.5|7030.3|7027.5|7029.9|7027.1|5
1628282610000|2021-08-06 20:43:30|||||||||1
1628282630000|2021-08-06 20:43:50|7030.6|7027.8|7030.4|7027.6|7030.8|7028|7030.4|7027.6|2
1628282640000|2021-08-06 20:44:00|7030.3|7027.5|7029.9|7027.1|7030.3|7027.5|7028.8|7026|7
1628282660000|2021-08-06 20:44:20|7030.2|7027.4|7030.9|7028.1|7030.9|7028.1|7030.2|7027.4|4
1628282670000|2021-08-06 20:44:30|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|0
1628282680000|2021-08-06 20:44:40|7031.6|7028.8|7030.9|7028.1|7031.9|7029.1|7030.9|7028.1|3
1628282690000|2021-08-06 20:44:50|7031.3|7028.5|7030.8|7028|7031.3|7028.5|7030.4|7027.6|44
1628282700000|2021-08-06 20:45:00|7030.9|7028.1|7030.3|7027.5|7030.9|7028.1|7029.4|7026.6|9
1628282710000|2021-08-06 20:45:10|7030|7027.2|7029.9|7027.1|7030|7027.2|7029.3|7026.5|4
1628282720000|2021-08-06 20:45:20|7029.8|7027|7029.6|7026.8|7029.8|7027|7029.6|7026.8|1
1628282730000|2021-08-06 20:45:30|7029.3|7026.5|7028.9|7026.1|7029.3|7026.5|7028.9|7026.1|4
1628282740000|2021-08-06 20:45:40|7026.8|7024|7026.9|7024.1|7026.9|7024.1|7025.9|7023.1|59
1628282750000|2021-08-06 20:45:50|7026.3|7023.5|7025.9|7023.1|7026.3|7023.5|7025.9|7023.1|3
1628282760000|2021-08-06 20:46:00|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|3
1628282770000|2021-08-06 20:46:10|7025.9|7023.1|7026.8|7024|7026.8|7024|7025.9|7023.1|15
1628282780000|2021-08-06 20:46:20|7026.6|7023.8|7026.8|7024|7026.8|7024|7025.9|7023.1|6
1628282790000|2021-08-06 20:46:30|7026.6|7023.8|7025.9|7023.1|7026.6|7023.8|7025.9|7023.1|2
1628282810000|2021-08-06 20:46:50|7026.8|7024|7025.9|7023.1|7026.8|7024|7025.9|7023.1|2
1628282820000|2021-08-06 20:47:00|7026.3|7023.5|7026.5|7023.7|7026.5|7023.7|7025.8|7023|4
1628282830000|2021-08-06 20:47:10|7026|7023.2|7026.4|7023.6|7026.8|7024|7026|7023.2|3
1628282840000|2021-08-06 20:47:20|7026.8|7024|7027.4|7024.6|7027.8|7025|7026.8|7024|1
1628282850000|2021-08-06 20:47:30|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|0
1628282870000|2021-08-06 20:47:50|||||||||1
1628282880000|2021-08-06 20:48:00|7027.6|7024.8|7027.8|7025|7027.8|7025|7027.6|7024.8|0
1628282890000|2021-08-06 20:48:10|7028.3|7025.5|7028.9|7026.1|7029.3|7026.5|7028.3|7025.5|0
1628282900000|2021-08-06 20:48:20|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|0
1628282920000|2021-08-06 20:48:40|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|0
1628282930000|2021-08-06 20:48:50|7029.3|7026.5|7029.4|7026.6|7029.4|7026.6|7029.3|7026.5|6
1628282940000|2021-08-06 20:49:00|7028.9|7026.1|7025.8|7023|7028.9|7026.1|7025.8|7023|34
1628282950000|2021-08-06 20:49:10|||||||||101
1628282960000|2021-08-06 20:49:20|||||||||36
1628282970000|2021-08-06 20:49:30|7025.3|7022.5|7023.9|7021.1|7025.3|7022.5|7023.9|7021.1|40
1628282980000|2021-08-06 20:49:40|7023.5|7020.7|7022.9|7020.1|7023.9|7021.1|7022.8|7020|11
1628282990000|2021-08-06 20:49:50|7022.5|7019.7|7020.9|7018.1|7022.9|7020.1|7020.9|7018.1|17
1628283000000|2021-08-06 20:50:00|7021.6|7018.8|7019.9|7017.1|7021.9|7019.1|7019.9|7017.1|11
1628283010000|2021-08-06 20:50:10|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|1
1628283020000|2021-08-06 20:50:20|7020.6|7017.8|7020.9|7018.1|7021.3|7018.5|7020.6|7017.8|2
1628283030000|2021-08-06 20:50:30|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|1
1628283040000|2021-08-06 20:50:40|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|7020.9|7018.1|0
1628283050000|2021-08-06 20:50:50|7021.8|7019|7021.8|7019|7021.8|7019|7020.9|7018.1|6
1628283060000|2021-08-06 20:51:00|7022.9|7020.1|7022.9|7020.1|7023.3|7020.5|7022.8|7020|2
1628283070000|2021-08-06 20:51:10|7023.3|7020.5|7023.3|7020.5|7023.3|7020.5|7023.3|7020.5|1
1628283080000|2021-08-06 20:51:20|7023.6|7020.8|7023.3|7020.5|7023.9|7021.1|7023.3|7020.5|6
1628283090000|2021-08-06 20:51:30|||||||||1
1628283100000|2021-08-06 20:51:40|||||||||1
1628283120000|2021-08-06 20:52:00|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|5
1628283130000|2021-08-06 20:52:10|7022.8|7020|7023.3|7020.5|7023.3|7020.5|7022.4|7019.6|2
1628283150000|2021-08-06 20:52:30|7022.2|7019.4|7022.2|7019.4|7022.2|7019.4|7022.2|7019.4|1
1628283160000|2021-08-06 20:52:40|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|7021.9|7019.1|0
1628283170000|2021-08-06 20:52:50|7021.8|7019|7021.8|7019|7021.8|7019|7021.3|7018.5|2
1628283200000|2021-08-06 20:53:20|7022|7019.2|7022.9|7020.1|7022.9|7020.1|7022|7019.2|1
1628283210000|2021-08-06 20:53:30|||||||||1
1628283270000|2021-08-06 20:54:30|7022.8|7020|7022.8|7020|7022.8|7020|7022.8|7020|6
1628283280000|2021-08-06 20:54:40|7022.3|7019.5|7022.3|7019.5|7022.3|7019.5|7022.3|7019.5|1
1628283290000|2021-08-06 20:54:50|7021.9|7019.1|7022.3|7019.5|7022.3|7019.5|7021.9|7019.1|6
1628283300000|2021-08-06 20:55:00|7021.9|7019.1|7021.9|7019.1|7022.3|7019.5|7021|7018.2|4
1628283310000|2021-08-06 20:55:10|7022.2|7019.4|7022.6|7019.8|7022.9|7020.1|7022.2|7019.4|2
1628283330000|2021-08-06 20:55:30|7022.9|7020.1|7023.4|7020.6|7023.6|7020.8|7022.9|7020.1|1
1628283340000|2021-08-06 20:55:40|7023.3|7020.5|7023.3|7020.5|7023.3|7020.5|7023.3|7020.5|0
1628283360000|2021-08-06 20:56:00|7023.1|7020.3|7022.4|7019.6|7023.4|7020.3|7022.3|7019.4|5
1628283370000|2021-08-06 20:56:10|7022.5|7019.7|7023.5|7019.5|7023.5|7019.7|7022.5|7019.5|1
1628283380000|2021-08-06 20:56:20|7023.4|7019.4|7020.9|7018.1|7023.4|7020|7020.9|7018.1|2
1628283390000|2021-08-06 20:56:30|7020.2|7017.4|7019.9|7017.1|7020.9|7018.1|7019.9|7017.1|3
1628283410000|2021-08-06 20:56:50|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|4
1628283420000|2021-08-06 20:57:00|7019|7016.2|7019.8|7017|7019.8|7017|7019|7016.2|2
1628283430000|2021-08-06 20:57:10|||||||||3
1628283440000|2021-08-06 20:57:20|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|0
1628283460000|2021-08-06 20:57:40|7021.4|7017.4|7021.5|7017.5|7021.5|7017.5|7021.4|7017.4|0
1628283470000|2021-08-06 20:57:50|7020.5|7017.7|7020.5|7017.7|7020.5|7017.7|7020.5|7017.7|1
1628283480000|2021-08-06 20:58:00|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|0
1628283490000|2021-08-06 20:58:10|7019.9|7017.1|7020.3|7017.5|7020.4|7017.6|7019.9|7017.1|40
1628283500000|2021-08-06 20:58:20|7020.5|7017.7|7021.5|7017.5|7021.5|7017.7|7020.5|7017.5|5
1628283510000|2021-08-06 20:58:30|7021.4|7017.4|7021.4|7017.4|7021.4|7017.4|7021.4|7017.4|0
1628283520000|2021-08-06 20:58:40|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|0
1628283530000|2021-08-06 20:58:50|7020.6|7016.6|7020.4|7017.6|7020.6|7017.6|7020.4|7016.6|0
1628283540000|2021-08-06 20:59:00|7020.3|7017.5|7019.9|7017.1|7020.4|7017.6|7018.9|7016.1|24
1628283550000|2021-08-06 20:59:10|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|0
1628283560000|2021-08-06 20:59:20|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|1
1628283570000|2021-08-06 20:59:30|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|7019.9|7017.1|6
1628283580000|2021-08-06 20:59:40|||||||||2
1628283590000|2021-08-06 20:59:50|7020|7017.2|7019.4|7016.6|7020.5|7017.6|7019.4|7016.5|13
1628460000000|2021-08-08 22:00:00|7012.9|7010.1|6964.3|6954.3|7012.9|7010.1|6951.8|6941.8|389
1628460010000|2021-08-08 22:00:10|6964|6954|6967.7|6964.9|6972.6|6967.2|6963.8|6953.8|125
1628460020000|2021-08-08 22:00:20|6974|6964|6968.7|6958.7|6975.3|6967.3|6968.2|6958.2|63
1628460030000|2021-08-08 22:00:30|6962.4|6952.4|6965.3|6955.3|6970|6962.7|6962.4|6952.4|131
1628460040000|2021-08-08 22:00:40|6965.5|6955.5|6966.3|6962.3|6966.7|6962.6|6965.4|6955.5|5
1628460050000|2021-08-08 22:00:50|6966.5|6962.5|6967|6957|6970|6962.8|6964.9|6957|11
1628460060000|2021-08-08 22:01:00|6966.8|6956.8|6970|6960|6970.3|6960.3|6962.4|6956.8|9
1628460070000|2021-08-08 22:01:10|6970.6|6960.6|6973.7|6963.7|6973.8|6963.8|6970.6|6960.6|8
1628460080000|2021-08-08 22:01:20|6974|6964|6969.6|6966.8|6974|6966.8|6969.6|6963.7|13
1628460090000|2021-08-08 22:01:30|6970.5|6966.5|6969.1|6966.3|6970.7|6966.7|6969.1|6966.3|0
1628460100000|2021-08-08 22:01:40|6968.7|6965.9|6973.2|6963.2|6973.5|6965.9|6968.4|6962|30
1628460110000|2021-08-08 22:01:50|6969.7|6965.7|6967.3|6957.3|6972.5|6965.7|6965.3|6957|19
1628460120000|2021-08-08 22:02:00|6967.2|6957.2|6968|6958|6968|6959.9|6962.6|6957.2|4
1628460130000|2021-08-08 22:02:10|6965.5|6961.5|6964.4|6961.6|6965.5|6961.8|6964.4|6961.5|0
1628460140000|2021-08-08 22:02:20|6963.7|6960.9|6966.8|6956.8|6966.8|6960.9|6963.3|6956|6
1628460150000|2021-08-08 22:02:30|6967.2|6957.2|6965.5|6961.5|6967.2|6961.8|6963.7|6957.2|15
1628460160000|2021-08-08 22:02:40|6965.7|6961.7|6969.2|6959.2|6969.2|6963.9|6965.7|6959.2|36
1628460170000|2021-08-08 22:02:50|6966.7|6962.7|6969.2|6959.2|6969.3|6962.7|6966.7|6959.2|2
1628460190000|2021-08-08 22:03:10|6964.9|6962.1|6964.6|6961.8|6964.9|6962.1|6964.6|6961.8|0
1628460200000|2021-08-08 22:03:20|6969.7|6959.7|6965.2|6955.2|6969.7|6961.8|6963.7|6954.3|99
1628460210000|2021-08-08 22:03:30|6961.8|6957.8|6961.7|6951.7|6965.2|6959.9|6958.7|6951.7|10
1628460220000|2021-08-08 22:03:40|6962.5|6952.5|6960.2|6950.2|6963.2|6953.8|6957.7|6950.2|18
1628460230000|2021-08-08 22:03:50|6959.7|6949.7|6941|6937|6959.7|6952.7|6940.6|6935|172
1628460240000|2021-08-08 22:04:00|6940.7|6936.7|6951.3|6941.3|6951.7|6941.7|6939.7|6933|66
1628460250000|2021-08-08 22:04:10|6953.2|6943.2|6959.2|6949.2|6959.2|6951.8|6953.2|6943.2|11
1628460260000|2021-08-08 22:04:20|6958.7|6948.7|6962.3|6952.3|6962.3|6954.5|6955.7|6948.7|11
1628460270000|2021-08-08 22:04:30|6962.2|6952.2|6957.6|6954.8|6963.8|6955.5|6957.6|6952.2|11
1628460280000|2021-08-08 22:04:40|6958.1|6955.3|6965.2|6955.2|6965.5|6958.1|6958.1|6953.6|2
1628460290000|2021-08-08 22:04:50|6966.1|6956.1|6964.7|6961.9|6969.2|6961.9|6963.4|6955.7|30
1628460300000|2021-08-08 22:05:00|6964.1|6961.3|6970.2|6967.4|6973.7|6967.4|6964.1|6960.2|11
1628460310000|2021-08-08 22:05:10|6970.7|6966.7|6969.6|6966.8|6970.7|6967.3|6969.6|6966.5|39
1628460320000|2021-08-08 22:05:20|6970.5|6966.5|6970.4|6967.6|6970.7|6967.6|6969.6|6966.5|7
1628460330000|2021-08-08 22:05:30|6970.6|6967.8|6970.6|6967.8|6970.7|6967.8|6970.4|6966.7|1
1628460340000|2021-08-08 22:05:40|6969.6|6966.8|6969.6|6966.8|6973.8|6968.3|6969.6|6963.8|9
1628460350000|2021-08-08 22:05:50|6969.9|6967.1|6970.1|6967.3|6970.1|6967.3|6969.9|6967.1|0
1628460360000|2021-08-08 22:06:00|6969.7|6966.9|6971.8|6961.8|6971.8|6966.9|6969.2|6961.8|9
1628460370000|2021-08-08 22:06:10|6971.2|6961.2|6966.6|6963.8|6971.5|6963.8|6966.6|6961.2|5
1628460380000|2021-08-08 22:06:20|6966.7|6962.7|6968.7|6964.7|6968.7|6964.7|6966.7|6962.7|7
1628460390000|2021-08-08 22:06:30|6972.2|6962.2|6973.7|6963.7|6973.7|6963.7|6972.2|6962.2|0
1628460400000|2021-08-08 22:06:40|6973.2|6963.2|6973.7|6963.7|6973.7|6967.3|6968.6|6963.2|5
1628460410000|2021-08-08 22:06:50|6971.7|6967.7|6975.5|6971.5|6978|6971.5|6970.6|6967.7|4
1628460420000|2021-08-08 22:07:00|6978.2|6968.2|6972.8|6968.8|6978.2|6970.7|6972.8|6966.2|0
1628460430000|2021-08-08 22:07:10|6976|6966|6975.7|6965.7|6976.2|6966.2|6975.7|6965.7|0
1628460440000|2021-08-08 22:07:20|6976|6966|6971.9|6969.1|6976.2|6969.1|6971.9|6966|0
1628460450000|2021-08-08 22:07:30|6971.6|6968.8|6973.2|6963.2|6973.2|6968.8|6971.6|6963.2|2
1628460460000|2021-08-08 22:07:40|6970.7|6966.7|6977.1|6974.3|6977.1|6974.3|6970.7|6963.7|17
1628460470000|2021-08-08 22:07:50|6977.4|6974.6|6980.2|6970.2|6980.2|6975.3|6977.4|6970.2|6
1628460480000|2021-08-08 22:08:00|6976.7|6972.7|6976.7|6972.7|6976.7|6972.7|6976.7|6972.7|0
1628460490000|2021-08-08 22:08:10|6977.1|6974.3|6977.1|6974.3|6977.1|6974.3|6977.1|6974.3|0
1628460510000|2021-08-08 22:08:30|6977|6973|6977|6973|6977|6973|6977|6973|2
1628460520000|2021-08-08 22:08:40|6976.7|6972.7|6976.7|6972.7|6976.7|6972.7|6976.7|6972.7|0
1628460530000|2021-08-08 22:08:50|6975.7|6972.9|6972.6|6969.8|6978.2|6972.9|6972.6|6967.2|7
1628460540000|2021-08-08 22:09:00|6972.8|6968.8|6976.2|6966.2|6976.2|6968.8|6972.8|6966.2|0
1628460550000|2021-08-08 22:09:10|6973.7|6969.7|6969.7|6965.7|6973.7|6969.7|6968.7|6965.7|27
1628460570000|2021-08-08 22:09:30|6969.4|6966.6|6970.1|6967.3|6970.1|6967.3|6969.4|6966.6|1
1628460580000|2021-08-08 22:09:40|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|2
1628460590000|2021-08-08 22:09:50|6969.8|6965.8|6969.8|6965.8|6969.8|6965.8|6969.8|6965.8|0
1628460600000|2021-08-08 22:10:00|6969.7|6965.7|6967.7|6963.7|6969.7|6965.7|6965.1|6962.3|74
1628460610000|2021-08-08 22:10:10|6966.6|6963.8|6966.6|6963.8|6966.7|6963.8|6966.6|6962.7|0
1628460620000|2021-08-08 22:10:20|6966.7|6962.7|6967.7|6963.7|6967.7|6963.9|6966.6|6962.7|0
1628460630000|2021-08-08 22:10:30|6966.8|6962.8|6966.8|6962.8|6966.8|6962.8|6966.8|6962.8|0
1628460640000|2021-08-08 22:10:40|6966.7|6962.7|6967.6|6964.8|6967.6|6964.8|6966.6|6962.7|1
1628460650000|2021-08-08 22:10:50|6969.2|6959.2|6966.7|6962.7|6969.2|6962.7|6966.5|6959.2|2
1628460660000|2021-08-08 22:11:00|6966.6|6963.8|6967|6963|6970.3|6963.8|6966.6|6960.3|1
1628460670000|2021-08-08 22:11:10|6966.8|6962.8|6966.7|6962.7|6970.3|6963.3|6966.7|6960.2|3
1628460680000|2021-08-08 22:11:20|6966.4|6963.6|6966.8|6962.8|6966.8|6963.6|6966.4|6962.8|0
1628460700000|2021-08-08 22:11:40|6970.2|6960.2|6966.8|6962.8|6970.3|6963.3|6966.7|6959.8|6
1628460710000|2021-08-08 22:11:50|6967|6963|6966.7|6962.7|6970.3|6963.7|6966.7|6960|1
1628460720000|2021-08-08 22:12:00|6967.7|6963.7|6969|6966.2|6969|6966.2|6967.7|6963.7|25
1628460730000|2021-08-08 22:12:10|6969.9|6967.1|6969.7|6966.9|6970.1|6967.3|6969.7|6966.9|3
1628460740000|2021-08-08 22:12:20|6969.2|6966.4|6970.1|6967.3|6970.1|6967.3|6969.1|6966.3|24
1628460750000|2021-08-08 22:12:30|6969.7|6966.9|6969.5|6965.5|6970.1|6967.3|6968.6|6965.5|14
1628460760000|2021-08-08 22:12:40|6969.7|6965.7|6969.6|6966.8|6969.7|6966.8|6969.6|6965.7|0
1628460770000|2021-08-08 22:12:50|6969.9|6967.1|6971.1|6968.3|6971.1|6968.3|6969.9|6967.1|12
1628460780000|2021-08-08 22:13:00|6970.7|6967.9|6970.4|6967.6|6970.7|6967.9|6970.4|6967.6|1
1628460790000|2021-08-08 22:13:10|6970.6|6967.8|6970.6|6967.8|6970.6|6967.8|6970.6|6967.8|0
1628460820000|2021-08-08 22:13:40|6970.7|6966.7|6970|6966|6970.7|6966.7|6969.4|6966|4
1628460830000|2021-08-08 22:13:50|6969.7|6965.7|6968.7|6965.9|6969.7|6966.8|6968.7|6965.7|2
1628460840000|2021-08-08 22:14:00|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|0
1628460860000|2021-08-08 22:14:20|6969.5|6965.5|6968.6|6965.8|6969.5|6965.8|6968.6|6965.5|1
1628460870000|2021-08-08 22:14:30|6969.5|6965.5|6969.5|6965.5|6969.5|6965.5|6969.5|6965.5|0
1628460880000|2021-08-08 22:14:40|6968.6|6965.8|6969.7|6965.7|6969.7|6965.8|6968.6|6965.5|0
1628460890000|2021-08-08 22:14:50|6969.6|6966.8|6973.6|6970.8|6973.7|6970.8|6969.6|6966.5|7
1628460900000|2021-08-08 22:15:00|6973.2|6970.4|6973.6|6970.8|6973.6|6970.8|6973.2|6970.4|1
1628460910000|2021-08-08 22:15:10|6974.1|6971.3|6978.2|6968.2|6978.8|6971.3|6974.1|6968.2|8
1628460920000|2021-08-08 22:15:20|6973.1|6970.3|6977.6|6974.8|6980.3|6974.8|6972.6|6969.8|24
1628460930000|2021-08-08 22:15:30|6978.1|6975.3|6978.1|6975.3|6978.1|6975.3|6978.1|6975.3|25
1628460940000|2021-08-08 22:15:40|6977.7|6974.9|6976.7|6972.7|6978.5|6974.9|6974.9|6968.5|6
1628460950000|2021-08-08 22:15:50|6976.6|6973.8|6977.7|6973.7|6977.8|6974.8|6976.6|6973.5|9
1628460960000|2021-08-08 22:16:00|6977.8|6973.8|6977.1|6974.3|6978.1|6975.3|6976.6|6973.8|23
1628460970000|2021-08-08 22:16:10|6977|6974.2|6977.4|6974.6|6977.8|6974.6|6977|6973.8|2
1628460980000|2021-08-08 22:16:20|6977.8|6973.8|6977.5|6974.7|6977.8|6974.7|6977.5|6973.8|0
1628460990000|2021-08-08 22:16:30|6977.8|6973.8|6978|6975.2|6978.1|6975.2|6977.4|6973.8|0
1628461010000|2021-08-08 22:16:50|6977.5|6974.7|6977.6|6973.6|6977.6|6974.7|6977.5|6973.6|2
1628461020000|2021-08-08 22:17:00|6976.7|6973.9|6977.1|6973.1|6977.6|6973.9|6976.7|6973.1|0
1628461030000|2021-08-08 22:17:10|6976.6|6972.6|6975.6|6971.6|6976.6|6972.6|6973.5|6970.6|6
1628461040000|2021-08-08 22:17:20|||||||||1
1628461050000|2021-08-08 22:17:30|6976|6973.2|6977.4|6974.6|6977.6|6974.6|6976|6973.2|6
1628461060000|2021-08-08 22:17:40|6977.5|6974.7|6975.6|6971.6|6980.1|6974.7|6975.5|6970.1|2
1628461090000|2021-08-08 22:18:10|6979.1|6969.1|6980|6970|6980|6972.8|6974|6969.1|4
1628461100000|2021-08-08 22:18:20|6980.3|6970.3|6977.5|6974.7|6980.3|6974.7|6977.5|6969.6|5
1628461110000|2021-08-08 22:18:30|6978|6975.2|6977.5|6974.7|6978|6975.2|6977.5|6974.7|1
1628461130000|2021-08-08 22:18:50|6978|6975.2|6978|6975.2|6978|6975.2|6977.5|6974.7|8
1628461140000|2021-08-08 22:19:00|6977.9|6975.1|6977.5|6974.7|6978|6975.2|6977.5|6974.7|26
1628461160000|2021-08-08 22:19:20|||||||||2
1628461210000|2021-08-08 22:20:10|6977.7|6974.9|6978|6975.2|6978|6975.2|6977.7|6974.9|7
1628461220000|2021-08-08 22:20:20|6977.7|6974.9|6977.7|6974.9|6977.7|6974.9|6977.7|6974.9|2
1628461230000|2021-08-08 22:20:30|6977.5|6974.7|6977.8|6973.8|6977.8|6974.7|6977.5|6973.8|1
1628461240000|2021-08-08 22:20:40|6977.6|6973.6|6980.1|6970.1|6980.1|6973.6|6977.6|6970.1|1
1628461260000|2021-08-08 22:21:00|6979.8|6969.8|6975|6972.2|6979.8|6972.7|6975|6969.8|15
1628461270000|2021-08-08 22:21:10|6975.5|6972.7|6975.5|6972.7|6975.5|6972.7|6975.5|6972.7|1
1628461300000|2021-08-08 22:21:40|6975|6972.2|6975|6972.2|6975|6972.2|6975|6972.2|11
1628461310000|2021-08-08 22:21:50|6975.4|6972.6|6973.6|6969.6|6975.5|6972.7|6973.6|6969.6|12
1628461320000|2021-08-08 22:22:00|6976.5|6966.5|6970.9|6968.1|6976.5|6969|6970.9|6965.8|10
1628461330000|2021-08-08 22:22:10|6972|6968|6972|6968|6972|6968|6972|6968|5
1628461350000|2021-08-08 22:22:30|6970.9|6968.1|6970.1|6967.3|6970.9|6968.1|6970.1|6967.3|0
1628461360000|2021-08-08 22:22:40|6970.2|6966.2|6968.9|6966.1|6970.2|6966.3|6968.9|6965.7|0
1628461380000|2021-08-08 22:23:00|6971.8|6961.8|6969|6965|6972|6965|6966.9|6961.3|5
1628461390000|2021-08-08 22:23:10|6973.5|6963.5|6973.8|6963.8|6974|6966.2|6970|6963.5|2
1628461400000|2021-08-08 22:23:20|6973.5|6963.5|6971|6967|6974.2|6967|6971|6963.5|6
1628461440000|2021-08-08 22:24:00|6974.3|6964.3|6974.5|6964.5|6974.5|6964.5|6974.3|6964.3|1
1628461450000|2021-08-08 22:24:10|6971.2|6967.2|6971|6967|6971.2|6967.2|6971|6967|0
1628461460000|2021-08-08 22:24:20|6970.1|6967.3|6972|6968|6972|6968|6970.1|6966.8|1
1628461480000|2021-08-08 22:24:40|6974.7|6964.7|6971.2|6967.2|6974.7|6967.7|6971.2|6964.7|3
1628461490000|2021-08-08 22:24:50|6971.3|6967.3|6974|6970|6974|6970|6971.3|6967.3|2
1628461500000|2021-08-08 22:25:00|6972.9|6970.1|6975|6971|6975|6971.3|6972.9|6970|3
1628461510000|2021-08-08 22:25:10|6974.7|6971.9|6975.8|6971.8|6975.8|6972.1|6974.7|6971.8|3
1628461530000|2021-08-08 22:25:30|6976|6972|6976|6972|6976|6972|6976|6972|1
1628461550000|2021-08-08 22:25:50|6975.1|6972.3|6977|6973|6980.7|6973.3|6975.1|6970.7|15
1628461560000|2021-08-08 22:26:00|6976.3|6972.3|6976|6972|6976.3|6972.3|6976|6972|0
1628461590000|2021-08-08 22:26:30|6974.7|6971.9|6974.7|6971.9|6974.7|6971.9|6974.7|6971.9|0
1628461600000|2021-08-08 22:26:40|6976|6972|6976|6972|6976|6972|6976|6972|0
1628461620000|2021-08-08 22:27:00|6975.8|6971.8|6975.8|6971.8|6975.8|6971.8|6975.8|6971.8|0
1628461630000|2021-08-08 22:27:10|6976|6972|6976|6972|6976|6972|6976|6972|0
1628461660000|2021-08-08 22:27:40|6975.8|6971.8|6974|6970|6975.8|6971.8|6974|6970|3
1628461680000|2021-08-08 22:28:00|6972.9|6970.1|6973.2|6969.2|6973.2|6970.1|6972.9|6969.2|0
1628461690000|2021-08-08 22:28:10|6973|6969|6973|6969|6973|6969|6973|6969|0
1628461700000|2021-08-08 22:28:20|6972.8|6968.8|6972.8|6968.8|6972.8|6968.8|6972.8|6968.8|3
1628461730000|2021-08-08 22:28:50|6969.9|6967.1|6969.9|6967.1|6969.9|6967.1|6969.9|6967.1|7
1628461740000|2021-08-08 22:29:00|6970.2|6966.2|6968|6964|6970.2|6966.2|6967.7|6964|6
1628461750000|2021-08-08 22:29:10|6967.1|6964.3|6964.7|6961.9|6967.2|6964.3|6964.7|6961.9|3
1628461760000|2021-08-08 22:29:20|6965.8|6961.8|6964.7|6961.9|6965.8|6962.3|6964.7|6961.8|9
1628461770000|2021-08-08 22:29:30|||||||||4
1628461790000|2021-08-08 22:29:50|6965.6|6961.6|6965.6|6961.6|6965.6|6961.6|6965.6|6961.6|0
1628461800000|2021-08-08 22:30:00|6969.5|6959.5|6971.5|6961.5|6971.5|6964.8|6966.8|6959.5|8
1628461820000|2021-08-08 22:30:20|6967.8|6963.8|6971.1|6961.1|6971.1|6963.8|6967.8|6961.1|0
1628461830000|2021-08-08 22:30:30|6971.5|6961.5|6968.7|6965.9|6971.5|6965.9|6968.7|6961.5|0
1628461840000|2021-08-08 22:30:40|6969.6|6965.6|6970|6966|6970|6966|6969.6|6965.6|0
1628461860000|2021-08-08 22:31:00|6969.7|6966.9|6970.7|6967.9|6971.2|6967.9|6969.7|6966.9|8
1628461870000|2021-08-08 22:31:10|6971.6|6967.6|6972.9|6970.1|6973|6970.1|6971.5|6967.6|3
1628461890000|2021-08-08 22:31:30|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|0
1628461900000|2021-08-08 22:31:40|6972.2|6968.2|6972.2|6968.2|6972.2|6968.2|6972.2|6968.2|1
1628461910000|2021-08-08 22:31:50|||||||||1
1628461920000|2021-08-08 22:32:00|6975.5|6965.5|6973|6969|6975.7|6969|6973|6965.5|0
1628461930000|2021-08-08 22:32:10|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|0
1628461950000|2021-08-08 22:32:30|6971.7|6968.9|6971.7|6968.9|6971.7|6968.9|6971.7|6968.9|0
1628461960000|2021-08-08 22:32:40|||||||||1
1628461970000|2021-08-08 22:32:50|||||||||1
1628461980000|2021-08-08 22:33:00|||||||||2
1628462020000|2021-08-08 22:33:40|6971.9|6969.1|6971.9|6969.1|6971.9|6969.1|6971.9|6969.1|4
1628462030000|2021-08-08 22:33:50|6973|6969|6973|6969|6973|6969|6973|6969|1
1628462040000|2021-08-08 22:34:00|6973.2|6969.2|6970.4|6967.6|6973.2|6969.2|6969.5|6966.7|1
1628462050000|2021-08-08 22:34:10|6970.6|6966.6|6969.4|6966.6|6970.6|6966.6|6969.4|6966.6|0
1628462070000|2021-08-08 22:34:30|6969.9|6967.1|6969.9|6967.1|6969.9|6967.1|6969.9|6967.1|0
1628462080000|2021-08-08 22:34:40|6971|6967|6971|6967|6971|6967|6971|6967|0
1628462090000|2021-08-08 22:34:50|6968|6965.2|6968.4|6965.6|6968.4|6965.6|6968|6965.2|12
1628462100000|2021-08-08 22:35:00|||||||||7
1628462120000|2021-08-08 22:35:20|||||||||4
1628462130000|2021-08-08 22:35:30|||||||||1
1628462140000|2021-08-08 22:35:40|6967.2|6964.4|6967.2|6964.4|6967.2|6964.4|6967.2|6964.4|194
1628462150000|2021-08-08 22:35:50|6966.4|6963.6|6966.2|6963.4|6966.4|6963.6|6965.2|6962.3|1
1628462160000|2021-08-08 22:36:00|6967.2|6964.4|6968.2|6965.4|6968.2|6965.4|6967.2|6964.4|4
1628462170000|2021-08-08 22:36:10|6967.6|6964.8|6967.2|6964.4|6967.6|6964.8|6967.2|6964.4|0
1628462180000|2021-08-08 22:36:20|6968.3|6964.3|6968.5|6964.5|6968.5|6964.5|6968.3|6964.3|1
1628462210000|2021-08-08 22:36:50|||||||||9
1628462220000|2021-08-08 22:37:00|||||||||2
1628462240000|2021-08-08 22:37:20|6967.6|6964.8|6967.2|6964.4|6967.6|6964.8|6967.2|6964.4|0
1628462250000|2021-08-08 22:37:30|6968.1|6964.1|6967.2|6964.4|6968.1|6964.9|6967.2|6964.1|0
1628462260000|2021-08-08 22:37:40|6967.4|6964.6|6967.2|6964.4|6968.5|6964.6|6967.2|6964.3|0
1628462270000|2021-08-08 22:37:50|6968.3|6964.3|6967.2|6964.4|6968.3|6964.4|6967.2|6964.3|1
1628462280000|2021-08-08 22:38:00|6968.3|6964.3|6968.3|6964.3|6968.3|6964.3|6968.3|6964.3|0
1628462290000|2021-08-08 22:38:10|6967.2|6964.4|6968.1|6964.1|6968.1|6964.4|6967.2|6963.8|0
1628462310000|2021-08-08 22:38:30|6968.3|6964.3|6968.3|6964.3|6968.3|6964.3|6968.3|6964.3|0
1628462320000|2021-08-08 22:38:40|6968.5|6964.5|6968.5|6964.5|6968.5|6964.5|6968.5|6964.5|0
1628462330000|2021-08-08 22:38:50|6967.2|6964.4|6963.2|6960.4|6967.2|6964.4|6963.2|6960.4|92
1628462340000|2021-08-08 22:39:00|6964.1|6960.1|6963|6959|6964.3|6960.3|6961.2|6958.3|9
1628462350000|2021-08-08 22:39:10|6963.3|6959.3|6963.3|6959.3|6963.3|6959.3|6963.3|6959.3|1
1628462380000|2021-08-08 22:39:40|||||||||1
1628462390000|2021-08-08 22:39:50|6962.2|6959.4|6959.2|6956.4|6962.2|6959.4|6959.2|6956.4|2
1628462400000|2021-08-08 22:40:00|6960.3|6956.3|6960.3|6956.3|6960.3|6957.4|6959.7|6956.3|5
1628462410000|2021-08-08 22:40:10|6960|6957.2|6963.3|6959.3|6963.3|6959.3|6960|6957.2|2
1628462420000|2021-08-08 22:40:20|6960.1|6957.3|6958.7|6955.9|6960.1|6957.3|6958.7|6955.9|44
1628462440000|2021-08-08 22:40:40|||||||||1
1628462450000|2021-08-08 22:40:50|6958.5|6955.7|6958.2|6955.4|6958.5|6955.7|6958.2|6955.4|11
1628462460000|2021-08-08 22:41:00|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|12
1628462470000|2021-08-08 22:41:10|||||||||7
1628462480000|2021-08-08 22:41:20|6958.7|6955.9|6958.2|6955.4|6958.7|6955.9|6958.2|6955.4|11
1628462490000|2021-08-08 22:41:30|6958.5|6955.7|6958.4|6955.6|6958.7|6955.9|6958.4|6955.6|7
1628462500000|2021-08-08 22:41:40|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|0
1628462510000|2021-08-08 22:41:50|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|1
1628462520000|2021-08-08 22:42:00|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|10
1628462530000|2021-08-08 22:42:10|||||||||25
1628462550000|2021-08-08 22:42:30|||||||||4
1628462560000|2021-08-08 22:42:40|6958.4|6955.6|6958.7|6955.9|6958.7|6955.9|6958.4|6955.6|4
1628462570000|2021-08-08 22:42:50|6958.4|6955.6|6958.7|6955.9|6958.7|6955.9|6958.4|6955.6|1
1628462580000|2021-08-08 22:43:00|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|12
1628462590000|2021-08-08 22:43:10|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|0
1628462600000|2021-08-08 22:43:20|||||||||28
1628462610000|2021-08-08 22:43:30|||||||||13
1628462620000|2021-08-08 22:43:40|6958.4|6955.6|6958.7|6955.9|6958.7|6955.9|6958.4|6955.6|6
1628462640000|2021-08-08 22:44:00|||||||||15
1628462650000|2021-08-08 22:44:10|||||||||6
1628462660000|2021-08-08 22:44:20|||||||||2
1628462690000|2021-08-08 22:44:50|||||||||1
1628462700000|2021-08-08 22:45:00|||||||||14
1628462710000|2021-08-08 22:45:10|6958.1|6955.3|6953.4|6950.6|6958.1|6955.3|6953.4|6950.6|20
1628462720000|2021-08-08 22:45:20|6953|6950.2|6949.4|6946.6|6953|6950.2|6949.4|6946.6|3
1628462730000|2021-08-08 22:45:30|6950.5|6946.5|6952.4|6949.6|6952.4|6949.6|6950.5|6946.5|0
1628462740000|2021-08-08 22:45:40|6953.3|6949.3|6953.8|6949.8|6953.8|6950.6|6953.3|6949.3|0
1628462750000|2021-08-08 22:45:50|6952.5|6948.5|6950.4|6947.6|6952.5|6948.6|6950.4|6947.3|0
1628462760000|2021-08-08 22:46:00|6950.7|6946.7|6950.4|6947.6|6950.7|6947.6|6950.4|6946.7|0
1628462770000|2021-08-08 22:46:10|6948.6|6945.8|6942.4|6939.6|6948.6|6945.8|6935.6|6930.6|165
1628462780000|2021-08-08 22:46:20|6943.4|6940.6|6940.7|6937.9|6943.4|6940.6|6940.6|6937.7|1
1628462790000|2021-08-08 22:46:30|6940.4|6937.6|6941.4|6938.6|6941.7|6938.6|6940.4|6937.3|0
1628462800000|2021-08-08 22:46:40|6942.5|6938.5|6943.4|6940.6|6943.7|6940.6|6942.4|6938.5|3
1628462810000|2021-08-08 22:46:50|6943.7|6940.9|6943.6|6940.8|6943.9|6941.1|6943.6|6940.8|0
1628462820000|2021-08-08 22:47:00|6943.7|6939.7|6942.6|6939.8|6943.7|6939.8|6942.6|6939.7|5
1628462830000|2021-08-08 22:47:10|6942.9|6940.1|6943.4|6940.6|6943.9|6941.1|6942.9|6940.1|10
1628462860000|2021-08-08 22:47:40|6943.1|6940.3|6943.4|6940.6|6943.4|6940.6|6942.9|6940.1|1
1628462890000|2021-08-08 22:48:10|6943.9|6941.1|6943.4|6940.6|6943.9|6941.1|6943.4|6940.6|7
1628462910000|2021-08-08 22:48:30|6943.6|6940.8|6939.5|6935.5|6943.6|6940.8|6938.4|6935.5|7
1628462920000|2021-08-08 22:48:40|6938.6|6935.8|6935.1|6932.3|6938.6|6935.8|6935.1|6932.3|14
1628462930000|2021-08-08 22:48:50|6934.4|6931.6|6933.6|6930.8|6934.4|6931.6|6933.6|6930.8|27
1628462940000|2021-08-08 22:49:00|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|7
1628462950000|2021-08-08 22:49:10|||||||||13
1628462960000|2021-08-08 22:49:20|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|13
1628462980000|2021-08-08 22:49:40|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|12
1628462990000|2021-08-08 22:49:50|6934.1|6931.3|6934.2|6931.4|6934.2|6931.4|6933.6|6930.8|35
1628463000000|2021-08-08 22:50:00|6933.8|6929.8|6933.6|6930.8|6933.8|6930.8|6933.6|6929.8|10
1628463010000|2021-08-08 22:50:10|6932.5|6928.5|6931.7|6927.7|6932.5|6928.8|6931.6|6927.7|9
1628463020000|2021-08-08 22:50:20|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6928.6|6925.8|31
1628463030000|2021-08-08 22:50:30|6928.9|6926.1|6927.8|6923.8|6928.9|6926.1|6926.6|6922.7|8
1628463040000|2021-08-08 22:50:40|6925.1|6922.3|6926.8|6922.8|6926.8|6922.9|6925.1|6921.8|20
1628463050000|2021-08-08 22:50:50|6926.7|6922.7|6925.6|6922.8|6926.7|6922.8|6925.6|6922.7|7
1628463060000|2021-08-08 22:51:00|6924.2|6921.4|6928.7|6924.7|6928.7|6924.7|6924.2|6921.4|34
1628463070000|2021-08-08 22:51:10|6928.4|6925.6|6925.8|6921.8|6928.6|6925.8|6925.8|6921.8|8
1628463080000|2021-08-08 22:51:20|6926.8|6922.8|6926.8|6922.8|6926.8|6922.8|6926.8|6922.8|0
1628463090000|2021-08-08 22:51:30|6925.8|6921.8|6924.7|6920.7|6925.8|6921.8|6924.7|6920.7|90
1628463100000|2021-08-08 22:51:40|6923.7|6920.9|6920.7|6917.9|6923.7|6920.9|6920.6|6917.3|34
1628463110000|2021-08-08 22:51:50|6920.6|6917.8|6914.7|6911.9|6920.6|6917.8|6914.2|6911.4|454
1628463120000|2021-08-08 22:52:00|6913.6|6910.8|6913.7|6910.9|6918.7|6912.3|6913.6|6908.7|49
1628463130000|2021-08-08 22:52:10|6913.2|6910.4|6910.9|6908.1|6913.2|6910.4|6910.9|6908.1|14
1628463140000|2021-08-08 22:52:20|6908.4|6905.6|6907.2|6904.4|6911.7|6906.1|6907.2|6901.7|29
1628463150000|2021-08-08 22:52:30|6906.9|6904.1|6898.8|6894.8|6906.9|6904.1|6896.8|6889.8|16
1628463160000|2021-08-08 22:52:40|6899|6895|6903.1|6900.3|6906.7|6900.6|6899|6894.3|69
1628463170000|2021-08-08 22:52:50|6903.4|6900.6|6903.6|6900.8|6904.1|6901.3|6903.2|6900.4|15
1628463180000|2021-08-08 22:53:00|6903.9|6901.1|6902.2|6899.4|6903.9|6901.1|6902.2|6899.4|24
1628463190000|2021-08-08 22:53:10|6902.4|6899.6|6902.1|6899.3|6902.4|6899.6|6901.9|6899.1|75
1628463200000|2021-08-08 22:53:20|6902.2|6899.4|6902.1|6899.3|6902.2|6899.4|6902.1|6899.3|30
1628463210000|2021-08-08 22:53:30|6899.8|6895.8|6903.2|6900.4|6903.2|6900.4|6899.8|6891.5|179
1628463220000|2021-08-08 22:53:40|6903.6|6900.8|6903.9|6901.1|6903.9|6901.1|6903.6|6900.8|64
1628463230000|2021-08-08 22:53:50|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|8
1628463240000|2021-08-08 22:54:00|6903.9|6901.1|6904.4|6901.6|6904.4|6901.6|6903.9|6901.1|31
1628463250000|2021-08-08 22:54:10|6909|6905|6909.4|6906.6|6909.4|6906.6|6909|6905|56
1628463260000|2021-08-08 22:54:20|||||||||41
1628463270000|2021-08-08 22:54:30|||||||||10
1628463280000|2021-08-08 22:54:40|6909.1|6906.3|6916.8|6912.8|6919.5|6913.1|6909.1|6904.3|13
1628463290000|2021-08-08 22:54:50|6916.1|6913.3|6916.8|6912.8|6916.8|6913.3|6916.1|6912.8|0
1628463300000|2021-08-08 22:55:00|6916.5|6913.7|6918.8|6914.8|6918.8|6914.8|6916.5|6913.5|9
1628463310000|2021-08-08 22:55:10|6918.7|6915.9|6921|6917|6923.3|6917|6918.7|6913.3|0
1628463320000|2021-08-08 22:55:20|6921.6|6917.6|6921|6917|6922|6918|6921|6917|3
1628463330000|2021-08-08 22:55:30|6920.8|6916.8|6918.3|6914.3|6924.1|6916.8|6918.3|6914.1|6
1628463340000|2021-08-08 22:55:40|6918|6914|6916.8|6912.8|6918|6914.9|6916.8|6912.8|1
1628463350000|2021-08-08 22:55:50|6920.1|6910.1|6917.8|6913.8|6920.3|6914.9|6917.6|6910.1|0
1628463360000|2021-08-08 22:56:00|6916.8|6912.8|6917.7|6914.9|6920.1|6914.9|6916.8|6910.1|4
1628463370000|2021-08-08 22:56:10|6916.7|6913.9|6916.8|6912.8|6916.8|6913.9|6916.7|6912.8|2
1628463380000|2021-08-08 22:56:20|6914.8|6910.8|6914.8|6910.8|6914.8|6910.8|6914.8|6910.8|0
1628463390000|2021-08-08 22:56:30|6915.8|6911.8|6916.8|6912.8|6919.1|6912.8|6915.8|6908.6|1
1628463400000|2021-08-08 22:56:40|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|0
1628463410000|2021-08-08 22:56:50|6916.8|6912.8|6918.2|6915.4|6918.2|6915.4|6915.7|6912.8|0
1628463420000|2021-08-08 22:57:00|6918.6|6915.8|6919.7|6916.9|6924.9|6922.1|6918.6|6914.8|76
1628463430000|2021-08-08 22:57:10|6919.4|6916.6|6915.2|6912.4|6919.4|6916.6|6915.2|6912.4|17
1628463440000|2021-08-08 22:57:20|6914.8|6910.8|6911|6907|6914.8|6910.9|6910.1|6904.5|21
1628463450000|2021-08-08 22:57:30|6910.7|6907.9|6913.9|6911.1|6913.9|6911.1|6910.7|6907.9|1
1628463460000|2021-08-08 22:57:40|6913.6|6910.8|6916.7|6913.9|6917.2|6914.4|6912.9|6910.1|25
1628463470000|2021-08-08 22:57:50|6917.2|6914.4|6916.7|6913.9|6917.2|6914.4|6916.7|6913.9|1
1628463480000|2021-08-08 22:58:00|6916.2|6913.4|6916.7|6913.9|6916.7|6913.9|6916.2|6913.4|0
1628463500000|2021-08-08 22:58:20|6916.4|6913.6|6916.2|6913.4|6917|6914.2|6916.2|6913.4|18
1628463510000|2021-08-08 22:58:30|6917.5|6914.7|6920.8|6916.8|6920.8|6916.8|6917.5|6914.7|2
1628463520000|2021-08-08 22:58:40|6921.6|6917.6|6921.6|6917.6|6921.6|6917.6|6921.6|6917.6|0
1628463530000|2021-08-08 22:58:50|6920.5|6917.7|6920.5|6917.7|6921.6|6917.7|6920.5|6917.6|0
1628463540000|2021-08-08 22:59:00|6921.5|6917.5|6921.5|6917.5|6921.5|6917.5|6921.5|6917.5|0
1628463550000|2021-08-08 22:59:10|6922.3|6918.3|6930|6927.2|6930|6927.2|6921.5|6918.3|4
1628463560000|2021-08-08 22:59:20|6929.9|6927.1|6927.6|6923.6|6929.9|6927.1|6927.6|6923.6|12
1628463570000|2021-08-08 22:59:30|6926.5|6923.7|6926.5|6922.5|6926.6|6923.7|6925.7|6922.5|0
1628463580000|2021-08-08 22:59:40|6925.5|6922.7|6926.6|6922.6|6926.6|6922.7|6925.5|6922.5|0
1628463590000|2021-08-08 22:59:50|6925.6|6921.6|6923.5|6920.7|6925.6|6921.6|6923.5|6920.7|0
1628463600000|2021-08-08 23:00:00|6923.9|6921.1|6929.6|6925.6|6929.6|6925.6|6923.9|6921.1|10
1628463610000|2021-08-08 23:00:10|6929.5|6926.7|6925.6|6921.6|6929.5|6926.7|6925.6|6921.6|3
1628463620000|2021-08-08 23:00:20|6924.5|6921.7|6924.6|6920.6|6924.8|6921.7|6922.7|6919.5|0
1628463630000|2021-08-08 23:00:30|6923.6|6919.6|6923.5|6920.7|6923.6|6920.7|6923.5|6919.6|0
1628463640000|2021-08-08 23:00:40|6923.6|6919.6|6922.7|6919.9|6923.6|6919.9|6922.5|6919.1|0
1628463650000|2021-08-08 23:00:50|6922.5|6919.7|6918.6|6914.6|6922.5|6919.7|6918.6|6912.1|1
1628463660000|2021-08-08 23:01:00|6919.6|6915.6|6920.7|6917.9|6921.4|6918.6|6919.4|6915.6|0
1628463670000|2021-08-08 23:01:10|6921.5|6918.7|6922.5|6918.5|6922.5|6918.7|6921.5|6918.5|0
1628463680000|2021-08-08 23:01:20|6921|6918.2|6922.4|6919.6|6922.6|6919.6|6921|6918.2|0
1628463690000|2021-08-08 23:01:30|6922.5|6919.7|6922.2|6919.4|6922.5|6919.7|6922.2|6919.4|0
1628463700000|2021-08-08 23:01:40|6922.4|6919.6|6920.5|6917.7|6922.5|6919.7|6920.5|6917.7|1
1628463710000|2021-08-08 23:01:50|6920.8|6916.8|6920.5|6917.7|6920.8|6917.7|6919.1|6916.3|0
1628463720000|2021-08-08 23:02:00|6921.2|6918.4|6921.5|6918.7|6921.5|6918.7|6921.2|6918.4|1
1628463730000|2021-08-08 23:02:10|6922.2|6919.4|6922.5|6919.7|6922.5|6919.7|6922.2|6919.4|0
1628463740000|2021-08-08 23:02:20|6923.9|6921.1|6924.9|6922.1|6924.9|6922.1|6923.9|6921.1|0
1628463750000|2021-08-08 23:02:30|6925|6922.2|6924.6|6920.6|6930|6927.2|6923.6|6919.6|11
1628463770000|2021-08-08 23:02:50|6927.3|6917.3|6924.1|6920.1|6927.3|6920.6|6921.7|6917.3|0
1628463780000|2021-08-08 23:03:00|6924.6|6920.6|6924.5|6921.7|6924.6|6921.7|6924|6920.6|0
1628463790000|2021-08-08 23:03:10|6924.4|6921.6|6924|6921.2|6924.4|6921.6|6924|6921.2|0
1628463800000|2021-08-08 23:03:20|6922.4|6919.6|6921.6|6917.6|6922.4|6919.6|6919.3|6912.3|20
1628463830000|2021-08-08 23:03:50|6921|6917|6919.5|6916.7|6921.6|6918.2|6919.4|6916.6|29
1628463840000|2021-08-08 23:04:00|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|1
1628463850000|2021-08-08 23:04:10|6919.4|6916.6|6911.7|6908.9|6919.4|6916.6|6910.6|6907.8|22
1628463860000|2021-08-08 23:04:20|6911.9|6909.1|6913.2|6909.2|6914.3|6910.1|6911.6|6904.3|10
1628463870000|2021-08-08 23:04:30|6914|6910|6916.7|6906.7|6916.7|6910|6914|6906.7|0
1628463880000|2021-08-08 23:04:40|6913.3|6909.3|6913|6909|6913.3|6909.3|6912.1|6909|0
1628463890000|2021-08-08 23:04:50|6912.1|6909.3|6914|6910|6914|6910|6912.1|6909.3|0
1628463900000|2021-08-08 23:05:00|6914.2|6910.2|6915|6911|6917.5|6911|6914.2|6907.5|7
1628463910000|2021-08-08 23:05:10|6918.3|6908.3|6919.5|6909.5|6919.5|6909.5|6918.3|6908.3|0
1628463920000|2021-08-08 23:05:20|6916|6912|6918|6914|6920.5|6914|6916|6909.5|1
1628463930000|2021-08-08 23:05:30|6917.4|6914.6|6919|6915|6919|6915|6916.9|6914.1|2
1628463950000|2021-08-08 23:05:50|6917.9|6915.1|6918.2|6914.2|6918.2|6915.1|6917.9|6914.2|5
1628463960000|2021-08-08 23:06:00|6918|6914|6922.5|6912.5|6922.5|6915|6918|6912.3|2
1628463970000|2021-08-08 23:06:10|6919|6915|6919|6915|6919|6915|6919|6915|0
1628463980000|2021-08-08 23:06:20|6919.6|6915.6|6919.7|6916.9|6920|6916.9|6919|6915|17
1628463990000|2021-08-08 23:06:30|6919.9|6917.1|6918.5|6914.5|6919.9|6917.1|6917.9|6914.5|0
1628464000000|2021-08-08 23:06:40|6919|6915|6917.9|6915.1|6919|6915.1|6917.9|6915|10
1628464010000|2021-08-08 23:06:50|6918.5|6914.5|6922.9|6920.1|6923.5|6920.1|6918.5|6914.5|10
1628464020000|2021-08-08 23:07:00|6923.8|6919.8|6922.9|6920.1|6923.8|6920.1|6922.9|6919.8|0
1628464030000|2021-08-08 23:07:10|6924|6920|6929|6925|6929|6926.1|6923.9|6920|5
1628464040000|2021-08-08 23:07:20|6928.9|6926.1|6928.8|6924.8|6931.5|6926.6|6927.9|6921.5|2
1628464050000|2021-08-08 23:07:30|6929.2|6925.2|6929.2|6925.2|6929.4|6926.6|6928.1|6925.2|3
1628464060000|2021-08-08 23:07:40|6928.5|6924.5|6928|6924|6930.7|6924.5|6927.3|6920.5|4
1628464070000|2021-08-08 23:07:50|6927|6923|6926.8|6922.8|6927.3|6923.6|6925.9|6922.8|0
1628464080000|2021-08-08 23:08:00|6927|6923|6928|6924|6930.5|6924|6925.7|6920.5|1
1628464090000|2021-08-08 23:08:10|6927.1|6924.3|6925.9|6923.1|6927.1|6924.3|6925.9|6923.1|2
1628464100000|2021-08-08 23:08:20|||||||||11
1628464110000|2021-08-08 23:08:30|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|5
1628464130000|2021-08-08 23:08:50|6925.9|6923.1|6928|6924|6928|6924|6925.9|6923|3
1628464170000|2021-08-08 23:09:30|6928.6|6924.6|6929|6925|6929|6925|6928.6|6924.6|0
1628464190000|2021-08-08 23:09:50|||||||||1
1628464200000|2021-08-08 23:10:00|6928.8|6924.8|6928.8|6924.8|6928.8|6924.8|6928.8|6924.8|0
1628464210000|2021-08-08 23:10:10|6928|6924|6926.9|6924.1|6928|6924.1|6926.9|6924|0
1628464240000|2021-08-08 23:10:40|6927.2|6923.2|6926.1|6923.3|6928|6924.1|6925.9|6922.8|0
1628464250000|2021-08-08 23:10:50|6926.8|6922.8|6925.9|6923.1|6926.8|6923.1|6925.9|6922.8|0
1628464260000|2021-08-08 23:11:00|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|35
1628464280000|2021-08-08 23:11:20|6926|6923.2|6925.5|6922.7|6926|6923.2|6925.5|6922.7|78
1628464300000|2021-08-08 23:11:40|6924.5|6921.7|6921.5|6918.7|6924.5|6921.7|6921.5|6917.6|8
1628464310000|2021-08-08 23:11:50|6921.8|6917.8|6921.8|6917.8|6921.8|6918.7|6921.5|6917.6|0
1628464320000|2021-08-08 23:12:00|6921.6|6917.6|6921.6|6917.6|6921.6|6917.6|6921.6|6917.6|0
1628464330000|2021-08-08 23:12:10|6921.5|6918.7|6922.5|6918.5|6922.5|6918.7|6921.5|6918.5|0
1628464340000|2021-08-08 23:12:20|6921.4|6918.6|6921|6918.2|6921.4|6918.6|6921|6918.2|0
1628464370000|2021-08-08 23:12:50|6919.6|6915.6|6916.1|6912.1|6919.6|6915.6|6915.5|6912.1|8
1628464380000|2021-08-08 23:13:00|6916.6|6912.6|6916.6|6912.6|6916.6|6912.6|6916.6|6912.6|0
1628464400000|2021-08-08 23:13:20|6915.5|6912.7|6916.5|6912.5|6916.5|6912.7|6915.5|6912.5|0
1628464410000|2021-08-08 23:13:30|6916.6|6912.6|6916.6|6912.6|6916.6|6912.6|6916.6|6912.6|0
1628464430000|2021-08-08 23:13:50|6919.6|6915.6|6920.8|6916.8|6920.8|6916.9|6919.5|6915.6|20
1628464440000|2021-08-08 23:14:00|6920.5|6917.7|6921.6|6917.6|6921.6|6917.7|6920.5|6917.6|0
1628464450000|2021-08-08 23:14:10|6921.8|6917.8|6921.8|6917.8|6921.8|6917.8|6921.8|6917.8|0
1628464470000|2021-08-08 23:14:30|6922|6918|6922|6918|6922|6918|6922|6918|0
1628464490000|2021-08-08 23:14:50|6920.7|6917.9|6920.7|6917.9|6921.6|6917.9|6920.7|6917.6|1
1628464500000|2021-08-08 23:15:00|6921.6|6917.6|6918|6914|6921.6|6917.9|6917.9|6914|24
1628464510000|2021-08-08 23:15:10|6916.7|6913.9|6916.2|6913.4|6916.7|6913.9|6916.2|6913.4|0
1628464520000|2021-08-08 23:15:20|6915.2|6912.4|6915.2|6912.4|6915.2|6912.4|6915.2|6912.4|12
1628464530000|2021-08-08 23:15:30|6915.4|6912.6|6915.7|6912.9|6916.6|6912.9|6915.4|6912.6|18
1628464540000|2021-08-08 23:15:40|6915.4|6912.6|6915.5|6912.7|6915.5|6912.7|6915.4|6912.6|1
1628464550000|2021-08-08 23:15:50|6915.2|6912.4|6915.2|6912.4|6915.2|6912.4|6915.2|6912.4|49
1628464560000|2021-08-08 23:16:00|6915.5|6912.7|6916.6|6912.6|6916.6|6912.9|6915.5|6912.6|5
1628464570000|2021-08-08 23:16:10|6916.8|6912.8|6916.8|6912.8|6916.8|6912.8|6916.8|6912.8|0
1628464580000|2021-08-08 23:16:20|6915.7|6912.9|6915.2|6912.4|6915.7|6912.9|6915.2|6912.4|0
1628464590000|2021-08-08 23:16:30|6916.5|6913.7|6919.8|6915.8|6919.8|6916.9|6916.5|6913.7|11
1628464600000|2021-08-08 23:16:40|6919.7|6916.9|6919.7|6916.9|6919.7|6916.9|6919.7|6916.9|0
1628464620000|2021-08-08 23:17:00|6920.6|6916.6|6921.8|6917.8|6921.8|6917.8|6920.5|6916.6|0
1628464630000|2021-08-08 23:17:10|6921.6|6917.6|6921.6|6917.6|6921.6|6917.6|6921.6|6917.6|0
1628464640000|2021-08-08 23:17:20|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|6920.7|6917.9|0
1628464650000|2021-08-08 23:17:30|6920.4|6917.6|6921.6|6917.6|6921.6|6917.6|6920.4|6917.6|1
1628464660000|2021-08-08 23:17:40|6921.7|6918.9|6923.8|6919.8|6923.8|6919.8|6921.7|6918.9|2
1628464670000|2021-08-08 23:17:50|6922.9|6920.1|6922.8|6918.8|6923.8|6920.1|6922.8|6918.8|1
1628464730000|2021-08-08 23:18:50|6923.6|6919.6|6923.7|6920.9|6923.7|6920.9|6923.2|6919.6|4
1628464740000|2021-08-08 23:19:00|6923.8|6919.8|6923.2|6920.4|6923.8|6920.9|6923.2|6919.8|0
1628464750000|2021-08-08 23:19:10|6923.7|6920.9|6923.8|6919.8|6923.8|6920.9|6923.7|6919.8|5
1628464790000|2021-08-08 23:19:50|6923.1|6919.1|6923|6919|6923.1|6919.1|6923|6919|0
1628464800000|2021-08-08 23:20:00|6922.8|6918.8|6922.2|6919.4|6922.9|6920.1|6922.2|6918.8|0
1628464820000|2021-08-08 23:20:20|6921.5|6918.7|6921.7|6918.9|6921.7|6918.9|6921.2|6918.4|50
1628464830000|2021-08-08 23:20:30|6921.2|6918.4|6919.7|6916.9|6921.2|6918.4|6919.7|6916.6|38
1628464860000|2021-08-08 23:21:00|6920.7|6917.9|6920.7|6917.9|6921.6|6917.9|6920.7|6917.6|0
1628464870000|2021-08-08 23:21:10|6921.4|6918.6|6923.7|6920.9|6923.7|6920.9|6921.4|6918.6|1
1628464880000|2021-08-08 23:21:20|6928.3|6918.3|6926.6|6922.6|6928.3|6922.7|6924.5|6918.3|0
1628464890000|2021-08-08 23:21:30|6925.7|6922.9|6925.2|6922.4|6925.7|6922.9|6925.2|6922.4|0
1628464900000|2021-08-08 23:21:40|6928.8|6924.8|6930.2|6927.4|6930.7|6927.9|6928.5|6924.8|2
1628464910000|2021-08-08 23:21:50|6930.4|6927.6|6931.8|6927.8|6931.8|6927.9|6930.4|6927.6|3
1628464930000|2021-08-08 23:22:10|6932.2|6929.4|6932|6928|6935|6932.2|6931.5|6928|5
1628464940000|2021-08-08 23:22:20|6935.1|6925.1|6931.8|6927.8|6935.1|6928.9|6931.7|6925.1|0
1628464950000|2021-08-08 23:22:30|6931.7|6928.9|6931.8|6927.8|6932.3|6928.9|6931.7|6927.8|0
1628464960000|2021-08-08 23:22:40|6935.1|6925.1|6935.1|6925.1|6935.1|6925.1|6935.1|6925.1|0
1628464970000|2021-08-08 23:22:50|6932.5|6928.5|6931.7|6928.9|6932.6|6928.9|6931.7|6928.5|0
1628464980000|2021-08-08 23:23:00|6932.6|6928.6|6931.6|6927.6|6932.6|6928.9|6931.6|6927.6|2
1628464990000|2021-08-08 23:23:10|6930.7|6927.9|6930.6|6926.6|6930.7|6927.9|6929.8|6925.8|0
1628465010000|2021-08-08 23:23:30|6930.8|6926.8|6930.8|6926.8|6930.8|6926.8|6930.8|6926.8|0
1628465020000|2021-08-08 23:23:40|6930.6|6926.6|6930.4|6927.6|6930.6|6927.6|6930.4|6926.6|0
1628465040000|2021-08-08 23:24:00|6930.7|6927.9|6933.8|6929.8|6936.5|6930.6|6930.7|6926.3|14
1628465050000|2021-08-08 23:24:10|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|1
1628465060000|2021-08-08 23:24:20|6931.8|6927.8|6931.5|6927.5|6931.8|6927.9|6930.5|6927.5|2
1628465070000|2021-08-08 23:24:30|6931.6|6927.6|6930.8|6926.8|6931.6|6927.7|6929.6|6925.6|0
1628465080000|2021-08-08 23:24:40|6930.6|6926.6|6930.6|6926.6|6930.6|6926.6|6930.6|6926.6|0
1628465090000|2021-08-08 23:24:50|6930.4|6927.6|6930.6|6926.6|6931.5|6927.6|6930.4|6926.6|0
1628465110000|2021-08-08 23:25:10|6931|6928.2|6932.6|6928.6|6932.6|6928.7|6931|6928.1|0
1628465130000|2021-08-08 23:25:30|6931.7|6928.9|6932.6|6928.6|6932.6|6928.9|6931.7|6928.6|0
1628465140000|2021-08-08 23:25:40|6931.7|6928.9|6932.5|6929.7|6933.6|6929.7|6931.7|6928.6|0
1628465150000|2021-08-08 23:25:50|6933.5|6929.5|6935.6|6931.6|6936.6|6932.7|6933.5|6929.5|2
1628465170000|2021-08-08 23:26:10|6934.7|6931.9|6935.6|6931.6|6935.6|6931.9|6934.7|6931.6|0
1628465180000|2021-08-08 23:26:20|6934.7|6931.9|6934.7|6931.9|6935.6|6931.9|6934.5|6931.5|0
1628465190000|2021-08-08 23:26:30|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|0
1628465210000|2021-08-08 23:26:50|6933|6929|6931.6|6927.6|6934.3|6929|6929.7|6923.3|1
1628465220000|2021-08-08 23:27:00|6930.6|6926.6|6929.7|6926.9|6930.6|6926.9|6929.7|6926.5|0
1628465230000|2021-08-08 23:27:10|6929.2|6926.4|6928.6|6924.6|6929.5|6926.7|6928.6|6924.6|1
1628465240000|2021-08-08 23:27:20|6927.7|6924.9|6928.5|6924.5|6928.5|6924.9|6927.7|6924.5|0
1628465250000|2021-08-08 23:27:30|6928.6|6924.6|6928.6|6924.6|6928.6|6924.6|6928.6|6924.6|0
1628465260000|2021-08-08 23:27:40|6928.5|6925.7|6929.6|6925.6|6930.5|6926.5|6928.5|6925.6|2
1628465270000|2021-08-08 23:27:50|6928.5|6925.7|6929.6|6925.6|6929.6|6925.7|6928.5|6924.8|1
1628465280000|2021-08-08 23:28:00|6929.7|6926.9|6930.2|6927.4|6930.5|6927.7|6929.7|6926.9|0
1628465290000|2021-08-08 23:28:10|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|0
1628465300000|2021-08-08 23:28:20|||||||||1
1628465310000|2021-08-08 23:28:30|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|0
1628465330000|2021-08-08 23:28:50|6931.6|6927.6|6932.3|6928.3|6932.3|6928.3|6930.5|6927.6|17
1628465340000|2021-08-08 23:29:00|6932.6|6928.6|6932.6|6928.6|6932.6|6928.9|6931.7|6928.6|0
1628465350000|2021-08-08 23:29:10|6932.4|6929.6|6933.8|6929.8|6937.1|6929.9|6932.4|6927.1|4
1628465370000|2021-08-08 23:29:30|6933.6|6929.6|6933.6|6929.6|6933.6|6929.6|6932.6|6928.6|2
1628465380000|2021-08-08 23:29:40|6933.5|6930.7|6937.7|6934.9|6937.7|6934.9|6933.5|6930.7|10
1628465390000|2021-08-08 23:29:50|6937.8|6933.8|6938.5|6935.7|6938.6|6935.7|6937.6|6933.6|1
1628465400000|2021-08-08 23:30:00|6936.6|6932.6|6937.6|6933.6|6940.1|6933.9|6936.6|6930.1|7
1628465410000|2021-08-08 23:30:10|6937.5|6934.7|6937.9|6935.1|6943.3|6936.6|6937.5|6933.3|2
1628465420000|2021-08-08 23:30:20|6938.5|6935.7|6939|6936.2|6939|6936.2|6938.5|6935.7|0
1628465430000|2021-08-08 23:30:30|6939.4|6936.6|6936.6|6932.6|6939.5|6936.7|6936.6|6932.6|3
1628465440000|2021-08-08 23:30:40|6935.5|6932.7|6938.6|6934.6|6940.5|6934.6|6935.5|6930.5|2
1628465450000|2021-08-08 23:30:50|||||||||2
1628465470000|2021-08-08 23:31:10|6936.3|6932.3|6936.6|6932.6|6939.3|6932.6|6936.3|6929.3|2
1628465480000|2021-08-08 23:31:20|6937.3|6933.3|6937.6|6933.6|6937.6|6933.6|6937.3|6933.3|0
1628465500000|2021-08-08 23:31:40|6938.3|6934.3|6938.6|6934.6|6939.4|6935.5|6938.3|6934.3|0
1628465510000|2021-08-08 23:31:50|6939.3|6935.3|6940.6|6936.6|6941.6|6937.6|6939.3|6935.3|0
1628465520000|2021-08-08 23:32:00|6939.6|6935.6|6939.6|6935.6|6939.6|6935.6|6939.6|6935.6|0
1628465530000|2021-08-08 23:32:10|6942.9|6932.9|6940.5|6937.7|6945.1|6937.7|6940.5|6932.9|0
1628465540000|2021-08-08 23:32:20|6940.6|6936.6|6942.9|6932.9|6942.9|6936.6|6939.6|6932.9|0
1628465550000|2021-08-08 23:32:30|6943.1|6933.1|6941.6|6937.6|6943.1|6938.9|6940.6|6933.1|0
1628465560000|2021-08-08 23:32:40|6940.6|6936.6|6940.6|6936.6|6940.6|6936.6|6940.6|6936.6|0
1628465580000|2021-08-08 23:33:00|6942.4|6938.4|6944.6|6940.6|6945.1|6940.6|6941.6|6935.1|3
1628465590000|2021-08-08 23:33:10|6944.3|6941.5|6945.6|6941.6|6945.6|6941.7|6944|6940|0
1628465600000|2021-08-08 23:33:20|6945|6941|6944.5|6941.7|6945.6|6941.7|6944.5|6940.6|0
1628465610000|2021-08-08 23:33:30|6944.6|6940.6|6944.5|6941.7|6945.6|6941.7|6943.6|6939.6|0
1628465620000|2021-08-08 23:33:40|6944.8|6940.8|6943.7|6940.9|6944.8|6940.9|6943.7|6940.6|0
1628465630000|2021-08-08 23:33:50|6943.8|6939.8|6944.6|6940.6|6944.6|6941.2|6943.5|6939.8|0
1628465640000|2021-08-08 23:34:00|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|0
1628465650000|2021-08-08 23:34:10|6943.5|6940.7|6943.3|6940.5|6943.8|6940.7|6943.3|6939.8|0
1628465660000|2021-08-08 23:34:20|6943.8|6939.8|6943.8|6939.8|6943.8|6939.8|6943.8|6939.8|0
1628465670000|2021-08-08 23:34:30|6943.6|6939.6|6943.6|6939.6|6943.6|6940.7|6943.5|6939.6|0
1628465680000|2021-08-08 23:34:40|6943.8|6939.8|6947.6|6943.6|6950.1|6944.7|6943.5|6939.8|3
1628465690000|2021-08-08 23:34:50|6947.4|6943.4|6944.5|6941.7|6947.4|6943.4|6943.7|6940.6|3
1628465700000|2021-08-08 23:35:00|6944.8|6940.8|6946.6|6942.6|6947.3|6943.3|6943.5|6936.9|1
1628465710000|2021-08-08 23:35:10|6945.6|6941.6|6944.6|6940.6|6947.1|6941.6|6942.5|6937.1|0
1628465720000|2021-08-08 23:35:20|6948.1|6938.1|6947.6|6943.6|6950.1|6944.7|6945.6|6938.1|2
1628465730000|2021-08-08 23:35:30|6946.6|6942.6|6946.6|6942.6|6946.6|6942.6|6946.6|6942.6|0
1628465740000|2021-08-08 23:35:40|6946.5|6943.7|6946.8|6942.8|6946.8|6943.7|6946.5|6942.8|1
1628465750000|2021-08-08 23:35:50|6946.6|6942.6|6951.6|6947.6|6955.1|6948.6|6946.6|6942.6|22
1628465760000|2021-08-08 23:36:00|6952.6|6948.6|6952.6|6948.6|6952.7|6949.9|6952.1|6948.1|1
1628465770000|2021-08-08 23:36:10|6955.1|6945.1|6952.2|6949.4|6955.3|6949.7|6951.8|6945.1|0
1628465790000|2021-08-08 23:36:30|6952.7|6949.9|6952.4|6949.6|6952.7|6949.9|6952.4|6949.6|1
1628465800000|2021-08-08 23:36:40|6952.2|6949.4|6951.5|6948.7|6952.6|6949.4|6951.5|6948.6|2
1628465810000|2021-08-08 23:36:50|6952.2|6949.4|6951.7|6948.9|6952.2|6949.4|6951.7|6948.9|0
1628465820000|2021-08-08 23:37:00|6951|6947|6949.7|6946.9|6951|6947.9|6949.7|6946.6|5
1628465830000|2021-08-08 23:37:10|6949.5|6946.7|6950.7|6947.9|6950.7|6947.9|6949.5|6946.7|8
1628465840000|2021-08-08 23:37:20|6950.2|6947.4|6950.3|6947.5|6950.6|6947.7|6949.5|6946.4|1
1628465850000|2021-08-08 23:37:30|6950.5|6947.7|6951.2|6948.4|6951.6|6948.7|6950.5|6947.6|1
1628465860000|2021-08-08 23:37:40|6950.2|6947.4|6949.5|6946.7|6950.2|6947.4|6949.5|6946.7|1
1628465870000|2021-08-08 23:37:50|6950|6947.2|6950.5|6947.7|6951.2|6948.4|6950|6946.6|7
1628465880000|2021-08-08 23:38:00|6950.8|6946.8|6950.3|6947.5|6950.8|6947.5|6950|6946.8|0
1628465890000|2021-08-08 23:38:10|6950.7|6947.9|6951.5|6948.7|6951.6|6948.7|6949.5|6946.7|5
1628465900000|2021-08-08 23:38:20|6952.5|6949.7|6953.3|6950.5|6953.3|6950.5|6952.5|6949.7|1
1628465910000|2021-08-08 23:38:30|6953.5|6950.7|6955.5|6952.7|6956|6952.9|6953.5|6950.7|2
1628465920000|2021-08-08 23:38:40|6955.8|6951.8|6955.8|6951.8|6955.8|6951.8|6955.8|6951.8|0
1628465930000|2021-08-08 23:38:50|6954.8|6950.8|6953.7|6950.9|6954.8|6951.7|6953.7|6950.6|0
1628465940000|2021-08-08 23:39:00|6954.6|6950.6|6954.6|6950.6|6954.6|6950.6|6954.6|6950.6|0
1628465950000|2021-08-08 23:39:10|6954|6950|6951.7|6948.9|6957.1|6950.9|6951.7|6947.1|1
1628465960000|2021-08-08 23:39:20|6951.6|6947.6|6951.8|6947.8|6952.8|6948.8|6951.6|6947.6|0
1628465970000|2021-08-08 23:39:30|6950.7|6947.9|6952.6|6948.6|6952.6|6948.9|6950.7|6947.9|0
1628465980000|2021-08-08 23:39:40|6952.5|6949.7|6953.6|6949.6|6953.6|6949.9|6952.5|6949.6|0
1628466000000|2021-08-08 23:40:00|6952.8|6948.8|6953.8|6949.8|6953.8|6949.8|6952.8|6948.8|0
1628466010000|2021-08-08 23:40:10|6953.6|6949.6|6953.4|6949.4|6956.1|6949.6|6953.4|6946.1|0
1628466020000|2021-08-08 23:40:20|6953.5|6950.7|6953.5|6949.5|6954.8|6950.8|6953.3|6949.5|11
1628466030000|2021-08-08 23:40:30|6952.8|6948.8|6953.5|6950.7|6955.8|6951.9|6952.8|6948.8|10
1628466040000|2021-08-08 23:40:40|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|1
1628466050000|2021-08-08 23:40:50|6953.8|6949.8|6952.7|6949.9|6953.8|6950.9|6952.7|6949.8|0
1628466070000|2021-08-08 23:41:10|6952|6949.2|6950.7|6947.9|6952|6949.2|6950.7|6947.9|0
1628466090000|2021-08-08 23:41:30|6951|6947|6949.7|6946.9|6951|6947.7|6949.7|6946.9|0
1628466100000|2021-08-08 23:41:40|6950.3|6947.5|6949.7|6946.9|6950.7|6947.9|6949.7|6946.9|0
1628466120000|2021-08-08 23:42:00|||||||||1
1628466130000|2021-08-08 23:42:10|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|1
1628466140000|2021-08-08 23:42:20|6949.2|6946.4|6949.7|6946.9|6950.7|6947.9|6949.2|6946.4|7
1628466150000|2021-08-08 23:42:30|6951.7|6948.9|6952.3|6949.5|6952.3|6949.5|6951.7|6948.9|2
1628466160000|2021-08-08 23:42:40|6953.3|6950.5|6952.7|6949.9|6953.7|6950.9|6952.7|6948.8|0
1628466170000|2021-08-08 23:42:50|6953.6|6949.6|6953.6|6949.6|6953.6|6949.6|6953.6|6949.6|0
1628466180000|2021-08-08 23:43:00|6953.3|6950.5|6952.9|6950.1|6954|6950.5|6952.9|6950|0
1628466190000|2021-08-08 23:43:10|6952.8|6948.8|6951.7|6948.9|6952.8|6949.1|6951.7|6948.8|0
1628466200000|2021-08-08 23:43:20|6952.8|6948.8|6952.5|6949.7|6952.8|6949.7|6952.5|6948.8|0
1628466210000|2021-08-08 23:43:30|6952.7|6949.9|6953|6949|6953|6949.9|6952.7|6949|0
1628466220000|2021-08-08 23:43:40|6952.7|6949.9|6952.7|6949.9|6952.8|6949.9|6952.7|6948.8|0
1628466230000|2021-08-08 23:43:50|6952.8|6948.8|6952.8|6948.8|6952.8|6948.8|6952.8|6948.8|0
1628466240000|2021-08-08 23:44:00|6952.5|6949.7|6953.6|6949.6|6953.6|6949.9|6952.5|6949|0
1628466250000|2021-08-08 23:44:10|6953|6950.2|6951.7|6948.9|6953|6950.2|6951.7|6948.9|0
1628466270000|2021-08-08 23:44:30|6952.6|6948.6|6952.7|6949.9|6953.6|6949.9|6952.6|6948.6|0
1628466280000|2021-08-08 23:44:40|6953.8|6949.8|6953.8|6949.8|6953.8|6950.9|6953.7|6949.8|0
1628466290000|2021-08-08 23:44:50|6953.5|6950.7|6953.8|6949.8|6953.8|6950.7|6953.5|6949.8|0
1628466300000|2021-08-08 23:45:00|6952.9|6950.1|6952.2|6949.4|6952.9|6950.1|6952.2|6949.4|0
1628466310000|2021-08-08 23:45:10|6951.9|6949.1|6952|6949.2|6952|6949.2|6949.4|6946.4|7
1628466320000|2021-08-08 23:45:20|6952.8|6948.8|6951.9|6949.1|6952.8|6949.1|6951.9|6948.8|0
1628466330000|2021-08-08 23:45:30|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|0
1628466340000|2021-08-08 23:45:40|6951|6948.2|6950|6947.2|6951|6948.2|6950|6947.2|1
1628466350000|2021-08-08 23:45:50|6949.7|6946.9|6949.5|6946.7|6949.7|6946.9|6949.5|6946.7|4
1628466360000|2021-08-08 23:46:00|||||||||2
1628466370000|2021-08-08 23:46:10|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|0
1628466380000|2021-08-08 23:46:20|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|2
1628466400000|2021-08-08 23:46:40|6949|6946.2|6949.3|6946.5|6949.3|6946.5|6949|6946.2|6
1628466420000|2021-08-08 23:47:00|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|5
1628466430000|2021-08-08 23:47:10|6950|6947.2|6950.5|6947.7|6951.6|6947.7|6950|6947.2|1
1628466440000|2021-08-08 23:47:20|6949.5|6946.7|6952.2|6949.4|6953|6950.2|6949.5|6946.7|100
1628466450000|2021-08-08 23:47:30|6952.5|6949.7|6953.2|6950.4|6953.2|6950.4|6952.5|6949.7|0
1628466460000|2021-08-08 23:47:40|6952.5|6949.7|6953.2|6950.4|6953.2|6950.4|6952.2|6949.4|0
1628466470000|2021-08-08 23:47:50|6952.5|6949.7|6952.2|6949.4|6952.5|6949.7|6952.2|6949.4|49
1628466480000|2021-08-08 23:48:00|6951.5|6948.7|6950.2|6947.4|6951.5|6948.7|6950.2|6947.4|50
1628466490000|2021-08-08 23:48:10|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|1
1628466500000|2021-08-08 23:48:20|||||||||6
1628466510000|2021-08-08 23:48:30|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|3
1628466520000|2021-08-08 23:48:40|||||||||2
1628466530000|2021-08-08 23:48:50|6950.3|6946.3|6949.2|6946.4|6950.3|6946.4|6948.7|6945.9|9
1628466550000|2021-08-08 23:49:10|6949|6946.2|6948.7|6945.9|6949|6946.2|6948.7|6945.9|25
1628466560000|2021-08-08 23:49:20|6948.8|6946|6948.7|6945.9|6948.8|6946|6948.7|6945.9|3
1628466570000|2021-08-08 23:49:30|||||||||3
1628466590000|2021-08-08 23:49:50|||||||||13
1628466600000|2021-08-08 23:50:00|6950.3|6946.3|6948.8|6946|6950.3|6947.2|6948.8|6946|2
1628466610000|2021-08-08 23:50:10|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|0
1628466620000|2021-08-08 23:50:20|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|0
1628466630000|2021-08-08 23:50:30|||||||||2
1628466640000|2021-08-08 23:50:40|6948.7|6945.9|6949.2|6946.4|6949.2|6946.4|6948.7|6945.9|0
1628466670000|2021-08-08 23:51:10|6948.8|6946|6948.8|6946|6948.8|6946|6948.8|6946|0
1628466690000|2021-08-08 23:51:30|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|21
1628466700000|2021-08-08 23:51:40|6949|6946.2|6950.2|6947.4|6951.1|6947.4|6949|6946.2|0
1628466720000|2021-08-08 23:52:00|6949.8|6947|6949.2|6946.4|6949.8|6947|6949.2|6946.4|1
1628466750000|2021-08-08 23:52:30|6948.8|6946|6948.7|6945.9|6948.8|6946|6948.7|6945.9|3
1628466760000|2021-08-08 23:52:40|6949.9|6946.3|6948.7|6945.9|6950.3|6946.4|6948.7|6945.9|1
1628466800000|2021-08-08 23:53:20|||||||||9
1628466810000|2021-08-08 23:53:30|6946|6943.2|6944.7|6941.9|6946|6943.2|6944.7|6941.9|44
1628466840000|2021-08-08 23:54:00|6941.7|6938.9|6942.2|6939.4|6944.2|6941.4|6939.7|6936.9|50
1628466850000|2021-08-08 23:54:10|6941.8|6939|6941.3|6938.5|6942.2|6939.4|6941.3|6938.5|0
1628466860000|2021-08-08 23:54:20|6942|6939.2|6942.2|6939.4|6942.2|6939.4|6942|6939.2|0
1628466870000|2021-08-08 23:54:30|6941.7|6938.9|6938.3|6934.3|6941.7|6938.9|6938.3|6934.3|8
1628466880000|2021-08-08 23:54:40|6938.9|6934.9|6936.7|6933.9|6939.3|6936.5|6936.2|6933.4|6
1628466890000|2021-08-08 23:54:50|6937|6934.2|6937.3|6934.5|6938.3|6934.5|6937|6934.1|1
1628466900000|2021-08-08 23:55:00|6937.2|6934.4|6938.2|6935.4|6939.3|6935.4|6936.7|6933.9|3
1628466910000|2021-08-08 23:55:10|6939.1|6935.1|6938.3|6934.3|6939.1|6935.4|6937.8|6934.3|0
1628466920000|2021-08-08 23:55:20|6938|6935.2|6940|6937.2|6940.1|6937.2|6938|6935.1|0
1628466930000|2021-08-08 23:55:30|6940.2|6937.4|6941.1|6937.1|6941.1|6937.4|6940|6937.1|0
1628466940000|2021-08-08 23:55:40|6941.3|6937.3|6939.7|6936.9|6941.3|6937.4|6939.7|6936.9|0
1628466950000|2021-08-08 23:55:50|6940|6937.2|6940.2|6937.4|6940.2|6937.4|6940|6937.2|0
1628466960000|2021-08-08 23:56:00|6941.3|6937.3|6940.3|6937.5|6941.3|6937.5|6940.3|6937.3|0
1628466970000|2021-08-08 23:56:10|6941.3|6937.3|6941.7|6938.9|6942.2|6939.4|6940.3|6937.1|4
1628466980000|2021-08-08 23:56:20|6942|6939.2|6940.7|6937.9|6942.2|6939.4|6940.7|6937.9|1
1628466990000|2021-08-08 23:56:30|6938.5|6935.7|6938.3|6935.5|6938.5|6935.7|6938|6935.2|6
1628467000000|2021-08-08 23:56:40|6937.6|6933.6|6936.5|6933.7|6937.6|6934.7|6936.5|6932.6|1
1628467010000|2021-08-08 23:56:50|6936.8|6932.8|6933|6930.2|6936.8|6932.8|6933|6930.2|2
1628467020000|2021-08-08 23:57:00|6932.7|6929.9|6933.5|6930.7|6938.4|6931.7|6932.5|6928.3|12
1628467040000|2021-08-08 23:57:20|6934.3|6931.5|6935.5|6932.7|6936.6|6932.7|6934.3|6931.5|2
1628467050000|2021-08-08 23:57:30|6935.2|6932.4|6935.6|6931.6|6935.6|6932.4|6933.5|6930.4|1
1628467060000|2021-08-08 23:57:40|6936.3|6932.3|6934.7|6931.9|6936.5|6933.7|6934.7|6931.6|2
1628467070000|2021-08-08 23:57:50|6934|6931.2|6934.5|6931.7|6934.6|6931.7|6933.5|6930.6|0
1628467080000|2021-08-08 23:58:00|6934.6|6930.6|6934.6|6930.6|6934.6|6930.6|6934.6|6930.6|0
1628467090000|2021-08-08 23:58:10|6933.5|6930.7|6936.5|6933.7|6936.5|6933.7|6933.5|6930.4|2
1628467100000|2021-08-08 23:58:20|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|0
1628467120000|2021-08-08 23:58:40|6938.4|6934.4|6938.6|6934.6|6938.6|6934.6|6938.4|6934.4|0
1628467130000|2021-08-08 23:58:50|6939.9|6935.9|6941.4|6937.4|6941.4|6937.7|6939.9|6935.9|0
1628467140000|2021-08-08 23:59:00|6941.2|6938.4|6941.4|6937.4|6941.7|6938.9|6941.2|6937.4|1
1628467150000|2021-08-08 23:59:10|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|0
1628467160000|2021-08-08 23:59:20|6941.5|6938.7|6943.2|6940.4|6944.3|6940.9|6941.5|6938.4|4
1628467170000|2021-08-08 23:59:30|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|0
1628467180000|2021-08-08 23:59:40|6946.3|6942.3|6948.2|6945.4|6948.3|6945.4|6945.3|6941.3|6
1628467200000|2021-08-09 00:00:00|6947.8|6943.8|6943.3|6940.5|6947.8|6943.9|6943.3|6940.5|9
1628467230000|2021-08-09 00:00:30|6942.3|6939.5|6941.2|6938.4|6943.3|6940.5|6941.2|6937.6|13
1628467240000|2021-08-09 00:00:40|6941.5|6938.7|6944.2|6941.4|6945.4|6941.4|6940.8|6938|12
1628467250000|2021-08-09 00:00:50|6943.8|6941|6943.7|6940.9|6943.8|6941|6943.7|6940.9|1
1628467260000|2021-08-09 00:01:00|6943.3|6940.5|6942.2|6939.4|6943.3|6940.5|6942.2|6938.4|6
1628467270000|2021-08-09 00:01:10|6942.7|6939.9|6946.2|6943.4|6946.2|6943.4|6942.7|6939.9|4
1628467280000|2021-08-09 00:01:20|6947.2|6944.4|6946.7|6943.9|6947.2|6944.4|6946.7|6943.9|31
1628467290000|2021-08-09 00:01:30|6947.2|6944.4|6947.2|6944.4|6948.2|6945.4|6947|6943.3|5
1628467300000|2021-08-09 00:01:40|6946.4|6942.4|6946.4|6942.4|6946.4|6942.4|6946.4|6942.4|2
1628467310000|2021-08-09 00:01:50|6945.2||6945.2||6945.2||6945.2||1
1628467320000|2021-08-09 00:02:00|6944.8|6942|6944.7|6941.9|6944.8|6942|6944.7|6941.9|1
1628467330000|2021-08-09 00:02:10|6944.3|6941.5|6943.2|6940.4|6944.3|6941.5|6943.2|6939.4|3
1628467360000|2021-08-09 00:02:40|6942.7|6939.9|6943.2|6940.4|6943.8|6941|6942.7|6939.9|9
1628467370000|2021-08-09 00:02:50|6942.7|6939.9|6940.7|6937.9|6942.7|6939.9|6940.7|6937.9|3
1628467380000|2021-08-09 00:03:00|6939.5|6936.7|6939.7|6936.9|6939.7|6936.9|6939.5|6936.7|4
1628467390000|2021-08-09 00:03:10|||||||||2
1628467400000|2021-08-09 00:03:20|6940.3|6937.5|6940.7|6937.9|6941.7|6938.9|6940.3|6937.5|8
1628467410000|2021-08-09 00:03:30|6941.6|6938.8|6941.3|6938.5|6942|6939.2|6941.3|6938.5|3
1628467420000|2021-08-09 00:03:40|6940.6|6937.8|6938.2|6935.4|6940.6|6937.8|6938.2|6935.4|6
1628467430000|2021-08-09 00:03:50|6937.7|6934.9|6936.7|6933.9|6937.7|6934.9|6936.7|6933.9|4
1628467440000|2021-08-09 00:04:00|6936.3|6933.5|6935.7|6932.9|6936.3|6933.5|6935.7|6932.9|1
1628467450000|2021-08-09 00:04:10|6936.7|6933.9|6937.3|6934.5|6938.2|6935.4|6936.7|6933.9|23
1628467470000|2021-08-09 00:04:30|6937.2|6934.4|6936.2|6933.4|6937.2|6934.4|6936.2|6933.4|3
1628467480000|2021-08-09 00:04:40|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|0
1628467490000|2021-08-09 00:04:50|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|6937.2|6934.4|3
1628467500000|2021-08-09 00:05:00|6936.8|6934|6936.7|6933.9|6936.8|6934|6936.7|6933.9|2
1628467510000|2021-08-09 00:05:10|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|3
1628467520000|2021-08-09 00:05:20|6938.7|6935.9|6939.2|6936.4|6939.2|6936.4|6938.7|6935.9|1
1628467540000|2021-08-09 00:05:40|6938.8|6936|6938.7|6935.9|6938.8|6936|6938.7|6935.9|0
1628467550000|2021-08-09 00:05:50|6937.7|6934.9|6937.8|6935|6938|6935.2|6937.7|6934.9|2
1628467560000|2021-08-09 00:06:00|6937.7|6934.9|6936.7|6933.9|6937.7|6934.9|6936.7|6933.9|1
1628467570000|2021-08-09 00:06:10|6937.2|6934.4|6938.2|6935.4|6938.2|6935.4|6937.2|6934.4|2
1628467580000|2021-08-09 00:06:20|6938.3|6935.5|6940.2|6937.4|6940.2|6937.4|6938.3|6935.5|2
1628467590000|2021-08-09 00:06:30|6939.5|6936.7|6939.2|6936.4|6939.5|6936.7|6939.2|6936.4|0
1628467600000|2021-08-09 00:06:40|6941.4|6937.4|6941.2|6938.4|6941.4|6938.4|6941.2|6937.4|3
1628467620000|2021-08-09 00:07:00|6941.3|6938.5|6943.4|6939.4|6943.4|6940.4|6941.3|6938.5|4
1628467630000|2021-08-09 00:07:10|||||||||2
1628467650000|2021-08-09 00:07:30|6942.2|6938.8|6939.5|6936.7|6942.2|6938.8|6939.1|6935.4|4
1628467660000|2021-08-09 00:07:40|6939.3|6936.5|6939.1|6936.3|6939.3|6936.5|6939.1|6936.3|3
1628467670000|2021-08-09 00:07:50|6939.4|6935.4|6938.3|6935.5|6939.4|6935.7|6938.3|6935.4|1
1628467680000|2021-08-09 00:08:00|6939.3|6936.5|6939.5|6936.7|6940.9|6937.3|6939.3|6936.4|9
1628467690000|2021-08-09 00:08:10|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|0
1628467720000|2021-08-09 00:08:40|6938.8|6936|6938.6|6935.8|6938.8|6936|6938.6|6935.8|0
1628467730000|2021-08-09 00:08:50|6939.3|6936.5|6936.7|6933.9|6939.6|6936.8|6936.7|6933.9|11
1628467740000|2021-08-09 00:09:00|6936.1|6933.3|6931.8|6929|6936.1|6933.3|6931.8|6929|9
1628467750000|2021-08-09 00:09:10|6931.5|6928.7|6929.3|6926.5|6931.5|6928.7|6929.3|6926.4|2
1628467770000|2021-08-09 00:09:30|6931.1|6928.3|6932.1|6929.3|6932.1|6929.3|6931.1|6928.3|7
1628467780000|2021-08-09 00:09:40|6932.6|6929.8|6933.1|6930.3|6933.1|6930.3|6932.6|6929.8|0
1628467790000|2021-08-09 00:09:50|6935.1|6932.3|6935.1|6932.3|6936.2|6933.2|6935.1|6932.1|15
1628467800000|2021-08-09 00:10:00|6935.8|6933|6942.1|6939.3|6942.1|6939.3|6935.3|6932.2|16
1628467810000|2021-08-09 00:10:10|6943.2|6939.2|6940.6|6937.8|6944.1|6941.3|6940.6|6937.8|13
1628467820000|2021-08-09 00:10:20|6940.5|6937.7|6939.1|6936.3|6940.5|6937.7|6939.1|6935.4|1
1628467830000|2021-08-09 00:10:30|6939.4|6935.4|6938.5|6935.7|6939.4|6935.7|6938.5|6935.4|0
1628467840000|2021-08-09 00:10:40|6937.7|6934.9|6939.1|6936.3|6939.1|6936.3|6937.1|6934.3|5
1628467850000|2021-08-09 00:10:50|6939.5|6936.7|6939.6|6936.8|6939.6|6936.8|6939.5|6936.7|0
1628467860000|2021-08-09 00:11:00|6939.8|6937|6940.1|6937.3|6940.1|6937.3|6939.8|6937|1
1628467870000|2021-08-09 00:11:10|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|0
1628467890000|2021-08-09 00:11:30|6940.3|6937.5|6938.4|6934.4|6940.3|6937.5|6938.1|6934.4|3
1628467900000|2021-08-09 00:11:40|6938.1|6935.3|6937.1|6934.3|6938.7|6935.3|6936.3|6933.4|24
1628467910000|2021-08-09 00:11:50|6938.4|6934.4|6938.4|6934.4|6938.4|6934.4|6938.4|6934.4|0
1628467930000|2021-08-09 00:12:10|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|6937.5|6934.7|0
1628467950000|2021-08-09 00:12:30|6937.3|6934.5|6938.2|6934.2|6938.2|6934.5|6937.3|6934.2|1
1628467960000|2021-08-09 00:12:40|6938.4|6934.4|6939.1|6936.3|6939.1|6936.3|6938.4|6934.4|3
1628467970000|2021-08-09 00:12:50|6938.3|6935.5|6937.9|6933.9|6938.3|6935.5|6937.3|6933.9|2
1628467980000|2021-08-09 00:13:00|6938.4|6934.4|6938.1|6935.3|6938.4|6935.3|6938.1|6934.4|0
1628467990000|2021-08-09 00:13:10|6938.6|6935.8|6939.1|6936.3|6939.1|6936.3|6938.6|6935.8|8
1628468010000|2021-08-09 00:13:30|6938.5|6935.7|6937.1|6934.3|6938.5|6935.7|6937.1|6934.3|2
1628468030000|2021-08-09 00:13:50|6936.3|6933.5|6936.6|6933.8|6936.6|6933.8|6936.3|6933.5|1
1628468040000|2021-08-09 00:14:00|6936.3|6933.5|6935.3|6932.5|6936.4|6933.5|6935.3|6932.4|0
1628468050000|2021-08-09 00:14:10|6935.5|6932.7|6935.6|6932.8|6936.4|6932.8|6935.3|6932.4|2
1628468060000|2021-08-09 00:14:20|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|1
1628468080000|2021-08-09 00:14:40|6935.4|6931.4|6935.1|6932.3|6935.4|6932.3|6934.3|6931.4|2
1628468090000|2021-08-09 00:14:50|6935.5|6932.7|6935.6|6932.8|6935.6|6932.8|6935.5|6932.7|0
1628468100000|2021-08-09 00:15:00|6935.3|6932.5|6931.3|6928.5|6935.3|6932.5|6931.3|6928.5|16
1628468110000|2021-08-09 00:15:10|6931.5|6928.7|6932.1|6929.3|6932.1|6929.3|6931.5|6928.7|4
1628468120000|2021-08-09 00:15:20|6931.8|6929|6931.6|6928.8|6931.8|6929|6931.6|6928.8|0
1628468140000|2021-08-09 00:15:40|6930.3|6927.5|6929.8|6927|6930.3|6927.5|6929.8|6927|3
1628468150000|2021-08-09 00:15:50|6929.6|6926.8|6930|6927.2|6930.4|6927.3|6928.6|6925.8|9
1628468160000|2021-08-09 00:16:00|6930.1|6927.3|6926.6|6923.8|6930.1|6927.3|6926.6|6923.8|6
1628468170000|2021-08-09 00:16:10|6926.1|6923.3|6927.1|6924.3|6927.1|6924.3|6926.1|6923.3|7
1628468180000|2021-08-09 00:16:20|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|6926.1|6923.3|40
1628468190000|2021-08-09 00:16:30|6925.8|6923|6926.1|6923.3|6926.1|6923.3|6925.6|6922.8|0
1628468200000|2021-08-09 00:16:40|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|6927.1|6924.3|12
1628468210000|2021-08-09 00:16:50|6926.3|6923.5|6927.4|6923.4|6927.4|6923.5|6926.3|6923.4|0
1628468220000|2021-08-09 00:17:00|6926.3|6923.5|6926.1|6923.3|6926.6|6923.8|6926.1|6923.3|6
1628468230000|2021-08-09 00:17:10|6925.6|6922.8|6926.1|6923.3|6926.1|6923.3|6925.6|6922.8|30
1628468240000|2021-08-09 00:17:20|6925.8|6923|6925.6|6922.8|6926.1|6923.3|6925.5|6922.7|53
1628468250000|2021-08-09 00:17:30|6926.1|6923.3|6925.6|6922.8|6926.1|6923.3|6925.6|6922.8|7
1628468260000|2021-08-09 00:17:40|||||||||5
1628468270000|2021-08-09 00:17:50|6923.8|6921|6924.1|6921.3|6925.1|6921.3|6921.6|6918.8|51
1628468280000|2021-08-09 00:18:00|6924.6|6921.8|6923.3|6920.5|6924.6|6921.8|6922.3|6919.4|0
1628468290000|2021-08-09 00:18:10|6923.4|6919.4|6922.5|6919.7|6923.4|6920.3|6922.5|6919.4|0
1628468300000|2021-08-09 00:18:20|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|2
1628468310000|2021-08-09 00:18:30|6924.6|6921.8|6924.3|6921.5|6925.4|6922.3|6923.8|6921|16
1628468320000|2021-08-09 00:18:40|6924.1|6921.3|6925.3|6922.5|6925.6|6922.8|6924.1|6921.3|14
1628468330000|2021-08-09 00:18:50|6925.6|6922.8|6926.3|6923.5|6926.6|6923.8|6925.6|6922.8|7
1628468340000|2021-08-09 00:19:00|6926.1|6923.3|6922.6|6919.8|6927.4|6923.5|6922.3|6919.5|6
1628468350000|2021-08-09 00:19:10|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|1
1628468360000|2021-08-09 00:19:20|6922.3|6919.5|6922.3|6919.5|6923.1|6920.3|6922.3|6919.5|0
1628468370000|2021-08-09 00:19:30|6922.6|6919.8|6921.8|6919|6922.6|6919.8|6921.8|6919|0
1628468380000|2021-08-09 00:19:40|6921.6|6918.8|6920.3|6917.5|6921.6|6918.8|6920.3|6917.5|2
1628468390000|2021-08-09 00:19:50|6922.8|6920|6924.1|6921.3|6924.2|6921.3|6922.8|6920|2
1628468400000|2021-08-09 00:20:00|6924.6|6921.8|6928.6|6925.8|6928.6|6925.8|6924.1|6921.3|18
1628468410000|2021-08-09 00:20:10|6929.6|6926.8|6931.3|6928.5|6931.6|6928.8|6929.6|6926.8|20
1628468420000|2021-08-09 00:20:20|6930.6|6927.8|6931.1|6928.3|6931.1|6928.3|6930.6|6927.8|0
1628468430000|2021-08-09 00:20:30|6930.8|6928|6929.3|6926.5|6930.8|6928|6929.3|6926.5|6
1628468440000|2021-08-09 00:20:40|6930.1|6927.3|6931.8|6929|6931.8|6929|6930.1|6927.2|1
1628468450000|2021-08-09 00:20:50|6932.1|6929.3|6933.8|6931|6933.8|6931|6932.1|6929.3|11
1628468460000|2021-08-09 00:21:00|6933.6|6930.8|6932.3|6929.5|6933.6|6930.8|6932.3|6929.5|9
1628468470000|2021-08-09 00:21:10|6932.8|6930|6932.1|6929.3|6933.1|6930.3|6932.1|6929.3|3
1628468480000|2021-08-09 00:21:20|6933.1|6930.3|6933.6|6930.8|6933.6|6930.8|6933.1|6930.3|0
1628468500000|2021-08-09 00:21:40|6932.5|6929.7|6933.3|6930.5|6933.6|6930.8|6930.8|6928|22
1628468510000|2021-08-09 00:21:50|6933.6|6930.8|6933.3|6930.5|6933.6|6930.8|6933.3|6930.5|13
1628468520000|2021-08-09 00:22:00|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|7
1628468530000|2021-08-09 00:22:10|6931.8|6929|6933.3|6930.5|6933.3|6930.5|6931.8|6929|9
1628468540000|2021-08-09 00:22:20|6932.3|6929.5|6933.1|6930.3|6933.2|6930.3|6932|6929.2|3
1628468550000|2021-08-09 00:22:30|6933.3|6930.5|6930.1|6927.3|6933.3|6930.5|6930.1|6927.3|2
1628468570000|2021-08-09 00:22:50|6933.1|6930.3|6933.1|6930.3|6933.6|6930.8|6933.1|6930.3|18
1628468580000|2021-08-09 00:23:00|6933.6|6930.8|6935.8|6933|6935.8|6933|6933.6|6930.8|51
1628468590000|2021-08-09 00:23:10|6936.1|6933.3|6937.1|6934.3|6937.1|6934.3|6936.1|6933.3|27
1628468600000|2021-08-09 00:23:20|6937.6|6934.8|6937.3|6934.5|6937.6|6934.8|6937.3|6934.5|0
1628468620000|2021-08-09 00:23:40|6936.6|6933.8|6937.1|6934.3|6937.1|6934.3|6936.6|6933.8|3
1628468640000|2021-08-09 00:24:00|6937.5|6934.7|6938.1|6935.3|6938.1|6935.3|6937.5|6934.7|3
1628468650000|2021-08-09 00:24:10|||||||||1
1628468660000|2021-08-09 00:24:20|6936.8|6934|6936.1|6933.3|6936.8|6934|6936.1|6933.3|2
1628468670000|2021-08-09 00:24:30|6936.4|6932.4|6935.1|6932.3|6936.4|6933.3|6935.1|6932.3|0
1628468680000|2021-08-09 00:24:40|||||||||1
1628468690000|2021-08-09 00:24:50|||||||||1
1628468700000|2021-08-09 00:25:00|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|6935.6|6932.8|0
1628468710000|2021-08-09 00:25:10|6935.5|6932.7|6934.3|6931.5|6935.5|6932.7|6934.1|6931.3|1
1628468720000|2021-08-09 00:25:20|6933.6|6930.8|6935.1|6932.3|6935.1|6932.3|6933.3|6930.5|5
1628468730000|2021-08-09 00:25:30|6935.5|6932.7|6936.1|6933.3|6936.1|6933.3|6935.5|6932.7|0
1628468740000|2021-08-09 00:25:40|6937.1|6933.1|6936.3|6933.5|6937.1|6933.5|6936.3|6933.1|0
1628468770000|2021-08-09 00:26:10|6935.8|6933|6936.1|6933.3|6936.1|6933.3|6935.6|6932.8|3
1628468790000|2021-08-09 00:26:30|6936.5|6933.7|6936.6|6933.8|6938.4|6935.3|6936.5|6933.7|6
1628468800000|2021-08-09 00:26:40|6936.1|6933.3|6935.1|6932.3|6936.1|6933.3|6934.6|6931.8|8
1628468810000|2021-08-09 00:26:50|6935.7|6932.9|6937.1|6934.3|6937.1|6934.3|6935.7|6932.9|15
1628468820000|2021-08-09 00:27:00|6938.1|6935.3|6940.1|6937.3|6940.1|6937.3|6938.1|6935.3|16
1628468830000|2021-08-09 00:27:10|6940|6937.2|6940.5|6937.7|6940.5|6937.7|6940|6937.2|0
1628468840000|2021-08-09 00:27:20|6940.8|6938|6940.6|6937.8|6941.1|6938.3|6940.5|6937.7|9
1628468850000|2021-08-09 00:27:30|6941.1|6938.3|6940.8|6938|6941.1|6938.3|6940.8|6938|1
1628468860000|2021-08-09 00:27:40|6940.5|6937.7|6939.1|6936.3|6940.5|6937.7|6939.1|6936.3|2
1628468870000|2021-08-09 00:27:50|||||||||1
1628468890000|2021-08-09 00:28:10|6939.5|6936.7|6939.6|6936.8|6939.6|6936.8|6939.5|6936.7|0
1628468900000|2021-08-09 00:28:20|6939.5|6936.7|6939.1|6936.3|6939.5|6936.7|6939.1|6936.3|2
1628468910000|2021-08-09 00:28:30|||||||||1
1628468920000|2021-08-09 00:28:40|6939.5|6936.7|6940.8|6938|6941.1|6938.3|6939.5|6936.7|5
1628468930000|2021-08-09 00:28:50|6940.6|6937.8|6940.6|6937.8|6941.1|6938.3|6940.6|6937.8|7
1628468970000|2021-08-09 00:29:30|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|1
1628468980000|2021-08-09 00:29:40|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|1
1628468990000|2021-08-09 00:29:50|6938.3|6935.5|6938.1|6935.3|6938.4|6935.5|6938.1|6934.4|21
1628469000000|2021-08-09 00:30:00|6937.6|6934.8|6939.6|6936.8|6939.6|6936.8|6937.6|6934.8|5
1628469010000|2021-08-09 00:30:10|6940|6937.2|6940|6937.2|6940|6937.2|6939.6|6936.8|3
1628469030000|2021-08-09 00:30:30|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|0
1628469040000|2021-08-09 00:30:40|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|1
1628469060000|2021-08-09 00:31:00|6939.1|6936.3|6939.8|6937|6941.2|6938.2|6939.1|6936.3|3
1628469070000|2021-08-09 00:31:10|6940|6937.2|6940|6937.2|6940|6937.2|6940|6937.2|0
1628469080000|2021-08-09 00:31:20|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|7
1628469090000|2021-08-09 00:31:30|6939|6936.2|6939.3|6936.5|6939.6|6936.8|6938.8|6936|1
1628469100000|2021-08-09 00:31:40|6940|6937.2|6939.3|6936.5|6940|6937.2|6938.8|6936|0
1628469110000|2021-08-09 00:31:50|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|5
1628469120000|2021-08-09 00:32:00|6940|6937.2|6939.3|6936.5|6940|6937.2|6939.3|6936.5|0
1628469130000|2021-08-09 00:32:10|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|0
1628469150000|2021-08-09 00:32:30|6939.3|6936.5|6938.3|6935.5|6939.3|6936.5|6938.3|6935.5|1
1628469160000|2021-08-09 00:32:40|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|0
1628469170000|2021-08-09 00:32:50|6937.8|6935|6938|6935.2|6938|6935.2|6937.3|6934.5|1
1628469180000|2021-08-09 00:33:00|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|0
1628469200000|2021-08-09 00:33:20|6937.5|6934.7|6935.3|6932.5|6937.5|6934.7|6935.3|6932.5|0
1628469210000|2021-08-09 00:33:30|6934.8|6932|6933.8|6931|6934.8|6932|6933.8|6931|3
1628469220000|2021-08-09 00:33:40|6933.3|6930.5|6932.1|6929.3|6933.3|6930.5|6932.1|6928.4|1
1628469230000|2021-08-09 00:33:50|6934.1|6931.3|6932.8|6930|6934.1|6931.3|6932.8|6930|5
1628469240000|2021-08-09 00:34:00|6932.6|6929.8|6933|6930.2|6933|6930.2|6932.6|6929.8|0
1628469250000|2021-08-09 00:34:10|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|0
1628469260000|2021-08-09 00:34:20|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|0
1628469280000|2021-08-09 00:34:40|6932.5|6929.7|6932.1|6929.3|6932.5|6929.7|6932.1|6929.3|4
1628469290000|2021-08-09 00:34:50|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|0
1628469300000|2021-08-09 00:35:00|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|0
1628469310000|2021-08-09 00:35:10|6930.5|6927.7|6930.1|6927.3|6930.5|6927.7|6930.1|6926.4|2
1628469330000|2021-08-09 00:35:30|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|1
1628469350000|2021-08-09 00:35:50|6931|6928.2|6932.1|6929.3|6932.2|6929.3|6931|6928.2|2
1628469380000|2021-08-09 00:36:20|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|0
1628469400000|2021-08-09 00:36:40|6931.6|6928.8|6933.1|6930.3|6933.1|6930.3|6931.6|6928.8|2
1628469410000|2021-08-09 00:36:50|6933.5|6930.7|6937|6934.2|6937|6934.2|6933.1|6930.3|11
1628469420000|2021-08-09 00:37:00|6937.1|6934.3|6936.3|6933.5|6937.2|6934.3|6936.3|6933.2|0
1628469430000|2021-08-09 00:37:10|6935.8|6933|6933.8|6931|6935.8|6933|6933.6|6930.8|5
1628469440000|2021-08-09 00:37:20|6934.1|6931.3|6933.1|6930.3|6934.1|6931.3|6933.1|6930.3|0
1628469450000|2021-08-09 00:37:30|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|1
1628469480000|2021-08-09 00:38:00|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|0
1628469490000|2021-08-09 00:38:10|6932.3|6929.5|6932.6|6929.8|6932.6|6929.8|6932.3|6929.5|0
1628469500000|2021-08-09 00:38:20|6931.3|6928.5|6931.3|6928.5|6932.1|6929.3|6930.6|6927.8|5
1628469510000|2021-08-09 00:38:30|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|0
1628469530000|2021-08-09 00:38:50|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|6933.1|6930.3|1
1628469540000|2021-08-09 00:39:00|6933.5|6930.7|6933.6|6930.8|6933.6|6930.8|6933.5|6930.7|0
1628469550000|2021-08-09 00:39:10|6933.8|6931|6934.3|6931.5|6935.1|6932.3|6933.8|6931|3
1628469560000|2021-08-09 00:39:20|6933.6|6930.8|6934.1|6931.3|6934.1|6931.3|6933.6|6930.8|0
1628469570000|2021-08-09 00:39:30|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|2
1628469580000|2021-08-09 00:39:40|6933.1|6930.3|6934.1|6931.3|6934.1|6931.3|6933.1|6930.3|2
1628469590000|2021-08-09 00:39:50|6936.6|6933.8|6937.1|6934.3|6938.1|6935.3|6936.6|6933.8|7
1628469610000|2021-08-09 00:40:10|6937.5|6934.7|6937.6|6934.8|6937.6|6934.8|6937.5|6934.7|0
1628469620000|2021-08-09 00:40:20|6939.2|6935.2|6939.1|6936.3|6939.6|6936.8|6939|6935.2|11
1628469640000|2021-08-09 00:40:40|6938.8|6936|6938.6|6935.8|6938.8|6936|6938.6|6935.8|0
1628469650000|2021-08-09 00:40:50|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|2
1628469660000|2021-08-09 00:41:00|6937.3|6934.5|6937.6|6934.8|6937.6|6934.8|6937.3|6934.5|0
1628469690000|2021-08-09 00:41:30|6938.6|6935.8|6939.1|6936.3|6939.1|6936.3|6938.1|6935.3|5
1628469700000|2021-08-09 00:41:40|6939.6|6936.8|6940.6|6937.8|6941.6|6938.8|6939.6|6936.8|3
1628469710000|2021-08-09 00:41:50|6940.3|6937.5|6941.3|6938.5|6941.6|6938.8|6940.1|6936.4|4
1628469720000|2021-08-09 00:42:00|6941.6|6938.8|6941.3|6938.5|6941.6|6938.8|6941.3|6938.5|0
1628469730000|2021-08-09 00:42:10|6940.5|6937.7|6940.1|6937.3|6940.6|6937.7|6940.1|6936.6|0
1628469740000|2021-08-09 00:42:20|6939.8|6937|6939.6|6936.8|6939.8|6937|6939.3|6936.5|0
1628469750000|2021-08-09 00:42:30|6940.1|6937.3|6939.6|6936.8|6940.1|6937.3|6939.3|6936.5|4
1628469760000|2021-08-09 00:42:40|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|6939.3|6936.5|1
1628469770000|2021-08-09 00:42:50|6938.6|6935.8|6938.6|6935.8|6938.6|6935.8|6938.3|6935.5|0
1628469780000|2021-08-09 00:43:00|6939.1|6936.3|6938.3|6935.5|6939.4|6936.3|6938.3|6935.4|0
1628469810000|2021-08-09 00:43:30|6938.6|6935.8|6940.1|6937.3|6940.1|6937.3|6938.6|6935.8|1
1628469840000|2021-08-09 00:44:00|6940.4|6937.6|6941.1|6938.3|6941.1|6938.3|6940.4|6937.6|1
1628469850000|2021-08-09 00:44:10|6940.8|6938|6938.3|6935.5|6940.8|6938|6938.3|6935.5|3
1628469860000|2021-08-09 00:44:20|6940.1|6937.3|6939.6|6936.8|6940.1|6937.3|6939.6|6936.8|3
1628469870000|2021-08-09 00:44:30|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|6939.9|6937.1|0
1628469880000|2021-08-09 00:44:40|6940.1|6937.3|6939.6|6936.8|6940.1|6937.3|6939.6|6936.8|0
1628469890000|2021-08-09 00:44:50|6940|6937.2|6940.3|6937.5|6940.3|6937.5|6940|6937.2|1
1628469900000|2021-08-09 00:45:00|||||||||1
1628469910000|2021-08-09 00:45:10|6940.1|6937.3|6938.6|6935.8|6940.1|6937.3|6938.3|6935.5|4
1628469920000|2021-08-09 00:45:20|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|0
1628469930000|2021-08-09 00:45:30|6938.8|6936|6939.6|6936.8|6939.6|6936.8|6938.8|6936|2
1628469960000|2021-08-09 00:46:00|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|5
1628469970000|2021-08-09 00:46:10|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|0
1628469980000|2021-08-09 00:46:20|6939.1|6936.3|6940.1|6937.3|6940.1|6937.3|6939.1|6936.3|2
1628469990000|2021-08-09 00:46:30|6940.3|6937.5|6940.1|6937.3|6940.6|6937.8|6939.6|6936.8|1
1628470010000|2021-08-09 00:46:50|6938.8|6936|6937.6|6934.8|6938.8|6936|6937.3|6934.5|9
1628470020000|2021-08-09 00:47:00|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|6938.1|6935.3|0
1628470030000|2021-08-09 00:47:10|6937.8|6935|6937.6|6934.8|6937.8|6935|6937.6|6934.8|0
1628470050000|2021-08-09 00:47:30|6937.1|6934.3|6936.6|6933.8|6937.1|6934.3|6936.3|6933.5|2
1628470060000|2021-08-09 00:47:40|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|1
1628470070000|2021-08-09 00:47:50|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|0
1628470080000|2021-08-09 00:48:00|6934.7|6931.9|6929|6926.2|6934.7|6931.9|6927.1|6924.3|110
1628470090000|2021-08-09 00:48:10|6931.5|6928.7|6930.5|6927.7|6931.5|6928.7|6929.8|6927|24
1628470100000|2021-08-09 00:48:20|6929.6|6926.8|6930.1|6927.3|6930.1|6927.3|6929.3|6926.5|13
1628470110000|2021-08-09 00:48:30|6930.3|6927.5|6930.1|6927.3|6930.3|6927.5|6929.8|6927|0
1628470120000|2021-08-09 00:48:40|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|0
1628470130000|2021-08-09 00:48:50|6930.1|6927.3|6930.3|6927.5|6930.3|6927.5|6930.1|6927.3|1
1628470140000|2021-08-09 00:49:00|6930.1|6927.3|6931.1|6928.3|6931.1|6928.3|6930.1|6927.3|2
1628470180000|2021-08-09 00:49:40|6930.8|6928|6930.1|6927.3|6930.8|6928|6930.1|6927.3|3
1628470200000|2021-08-09 00:50:00|6928.8|6926|6926.6|6923.8|6928.8|6926|6925.6|6922.8|6
1628470210000|2021-08-09 00:50:10|6927.1|6924.3|6926.9|6924.1|6927.1|6924.3|6926.6|6923.8|2
1628470220000|2021-08-09 00:50:20|6926.6|6923.8|6927.1|6924.3|6927.6|6924.8|6926.6|6923.8|0
1628470230000|2021-08-09 00:50:30|6927.6|6924.8|6926.3|6923.5|6927.6|6924.8|6926.3|6923.5|0
1628470240000|2021-08-09 00:50:40|6926.1|6923.3|6924.8|6922|6926.1|6923.3|6924.8|6922|14
1628470250000|2021-08-09 00:50:50|6923.8|6921|6922.1|6919.3|6923.8|6921|6921.3|6918.5|4
1628470260000|2021-08-09 00:51:00|6921.6|6918.8|6922.5|6919.7|6923.6|6920.2|6920.3|6917.5|71
1628470270000|2021-08-09 00:51:10|6924.5|6921.7|6924|6921.2|6924.5|6921.7|6924|6921.2|1
1628470280000|2021-08-09 00:51:20|6924.3|6921.5|6927.3|6924.5|6927.5|6924.7|6922|6919.2|39
1628470290000|2021-08-09 00:51:30|6927|6924.2|6927.3|6924.5|6927.3|6924.5|6927|6924.2|0
1628470300000|2021-08-09 00:51:40|6924.1|6921.3|6925.1|6922.3|6926|6923.2|6923.8|6921|31
1628470310000|2021-08-09 00:51:50|6927.5|6924.7|6925.6|6922.8|6928.5|6925.7|6925|6922.2|105
1628470320000|2021-08-09 00:52:00|6925|6922.2|6929.5|6926.7|6929.8|6927|6924|6921.2|16
1628470330000|2021-08-09 00:52:10|6930|6927.2|6930.5|6927.7|6931.3|6928.5|6930|6927.2|44
1628470340000|2021-08-09 00:52:20|6930|6927.2|6930.5|6927.7|6930.5|6927.7|6930|6927.2|0
1628470350000|2021-08-09 00:52:30|6930|6927.2|6931.3|6928.5|6931.3|6928.5|6930|6927.2|0
1628470360000|2021-08-09 00:52:40|6931.5|6928.7|6927.6|6924.8|6931.5|6928.7|6927.5|6924.7|1
1628470370000|2021-08-09 00:52:50|6927.8|6925|6930.6|6927.8|6931.5|6928.7|6927.8|6925|97
1628470380000|2021-08-09 00:53:00|6928.1|6925.3|6927|6924.2|6928.1|6925.3|6926.6|6923.8|32
1628470390000|2021-08-09 00:53:10|6927.3|6924.5|6927.5|6924.7|6928.5|6925.7|6927.3|6924.5|14
1628470400000|2021-08-09 00:53:20|6927|6924.2|6927.5|6924.7|6927.5|6924.7|6927|6924.2|0
1628470410000|2021-08-09 00:53:30|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|14
1628470420000|2021-08-09 00:53:40|6928.6|6925.8|6928|6925.2|6928.6|6925.8|6928|6925.2|9
1628470430000|2021-08-09 00:53:50|6927.1|6924.3|6927.5|6924.7|6928|6925.2|6926.5|6923.7|6
1628470440000|2021-08-09 00:54:00|6927|6924.2|6926.5|6923.7|6927.5|6924.7|6926|6923.2|6
1628470450000|2021-08-09 00:54:10|6926.1|6923.3|6926.5|6923.7|6926.5|6923.7|6925.5|6922.7|1
1628470460000|2021-08-09 00:54:20|6927.5|6924.7|6927.5|6924.7|6928|6925.2|6927.5|6924.7|1
1628470490000|2021-08-09 00:54:50|6928.1|6925.3|6928.6|6925.8|6929|6926.2|6928.1|6925.3|4
1628470500000|2021-08-09 00:55:00|6928.5|6925.7|6928.8|6926|6928.8|6926|6928.5|6925.7|0
1628470510000|2021-08-09 00:55:10|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|0
1628470530000|2021-08-09 00:55:30|6928.6|6925.8|6928.5|6925.7|6931.6|6928.8|6927|6924.2|99
1628470540000|2021-08-09 00:55:40|6928.8|6926|6930.5|6927.7|6930.5|6927.7|6928.8|6926|16
1628470550000|2021-08-09 00:55:50|6930.8|6928|6931.5|6928.7|6932.1|6929.3|6930.8|6928|6
1628470560000|2021-08-09 00:56:00|6931.1|6928.3|6932.5|6929.7|6933.5|6930.7|6931|6928.2|18
1628470570000|2021-08-09 00:56:10|6933.1|6930.3|6934|6931.2|6934|6931.2|6933.1|6930.3|1
1628470580000|2021-08-09 00:56:20|6933.6|6930.8|6928.5|6925.7|6934.5|6931.7|6928.5|6925.7|10
1628470590000|2021-08-09 00:56:30|6929|6926.2|6930.3|6927.5|6930.3|6927.5|6928.1|6925.3|56
1628470600000|2021-08-09 00:56:40|6930.5|6927.7|6931.1|6928.3|6931.1|6928.3|6930|6927.2|57
1628470610000|2021-08-09 00:56:50|6931.3|6928.5|6933.5|6930.7|6934|6931.2|6931.3|6928.5|35
1628470620000|2021-08-09 00:57:00|6933.3|6930.5|6933.5|6930.7|6934.4|6930.7|6933|6930.2|5
1628470650000|2021-08-09 00:57:30|6934|6931.2|6931.5|6928.7|6934|6931.2|6931.5|6928.7|18
1628470660000|2021-08-09 00:57:40|6931|6928.2|6932.5|6929.7|6932.5|6929.7|6930.5|6927.7|2
1628470670000|2021-08-09 00:57:50|6932.8|6930|6934|6931.2|6934|6931.2|6932.8|6930|0
1628470680000|2021-08-09 00:58:00|6935|6932.2|6935|6932.2|6935|6932.2|6935|6932.2|2
1628470690000|2021-08-09 00:58:10|6935.3|6932.5|6935.3|6932.5|6936.5|6933.7|6935|6932.2|3
1628470700000|2021-08-09 00:58:20|6935|6932.2|6935.3|6932.5|6935.3|6932.5|6935|6932.2|0
1628470710000|2021-08-09 00:58:30|6935|6932.2|6933.5|6930.7|6935|6932.2|6933.5|6930.7|6
1628470720000|2021-08-09 00:58:40|6934.3|6931.5|6939.5|6936.7|6939.5|6936.7|6934.3|6931.5|17
1628470730000|2021-08-09 00:58:50|6940.5|6937.7|6941.5|6938.7|6942|6939.2|6940.5|6937.4|1
1628470740000|2021-08-09 00:59:00|6941.3|6938.5|6939.5|6936.7|6941.3|6938.5|6939.5|6936.7|18
1628470750000|2021-08-09 00:59:10|6941|6938.2|6939.3|6936.5|6942|6939.2|6939.1|6936.3|34
1628470760000|2021-08-09 00:59:20|6940.4|6937.6|6941|6938.2|6941.5|6938.7|6940.1|6937.3|12
1628470770000|2021-08-09 00:59:30|6940|6937.2|6940|6937.2|6940|6937.2|6938.5|6935.7|15
1628470780000|2021-08-09 00:59:40|6939.5|6936.7|6938.5|6935.7|6940.5|6937.7|6937.6|6934.8|11
1628470790000|2021-08-09 00:59:50|6938|6935.2|6937.5|6934.7|6938|6935.2|6937.5|6934.7|0
1628470800000|2021-08-09 01:00:00|6937.8|6935|6943.9|6941.1|6946.6|6943.8|6937.8|6935|225
1628470810000|2021-08-09 01:00:10|6944.6|6941.8|6940.6|6937.8|6944.9|6942.1|6940.3|6937.5|79
1628470820000|2021-08-09 01:00:20|6941.3|6938.5|6946.1|6943.3|6946.6|6943.8|6940.6|6937.8|16
1628470830000|2021-08-09 01:00:30|6946.3|6943.5|6949.6|6946.8|6949.6|6946.8|6946.3|6943.5|33
1628470840000|2021-08-09 01:00:40|6950.3|6947.5|6950.1|6947.3|6950.3|6947.5|6947.6|6944.8|20
1628470850000|2021-08-09 01:00:50|6949.3|6946.5|6950.3|6947.5|6950.6|6947.8|6949.1|6946.3|16
1628470860000|2021-08-09 01:01:00|6950.1|6947.3|6944.3|6941.5|6950.1|6947.3|6944.3|6941.5|8
1628470870000|2021-08-09 01:01:10|6944.6|6941.8|6946.6|6943.8|6947.3|6944.5|6944.6|6941.8|4
1628470880000|2021-08-09 01:01:20|6947.1|6944.3|6945.3|6942.5|6947.1|6944.3|6943.3|6940.5|6
1628470890000|2021-08-09 01:01:30|6945.1|6942.3|6946.3|6943.5|6947.1|6944.3|6945.1|6942.3|3
1628470900000|2021-08-09 01:01:40|6946.1|6943.3|6945.3|6942.5|6946.1|6943.3|6945.3|6942.5|1
1628470910000|2021-08-09 01:01:50|6945.8|6943|6947.8|6945|6948.3|6945.5|6945.8|6943|2
1628470920000|2021-08-09 01:02:00|6947.5|6944.7|6943.3|6940.5|6948.1|6945.3|6943.3|6940.5|4
1628470930000|2021-08-09 01:02:10|6943.8|6941|6947.8|6945|6947.8|6945|6943.8|6941|3
1628470940000|2021-08-09 01:02:20|6948.1|6945.3|6950.8|6948|6950.8|6948|6947.8|6945|3
1628470950000|2021-08-09 01:02:30|6950.6|6947.8|6949.1|6946.3|6950.6|6947.8|6948.3|6945.5|6
1628470960000|2021-08-09 01:02:40|6948.8|6946|6948.3|6945.5|6948.8|6946|6948.3|6945.5|2
1628470970000|2021-08-09 01:02:50|6948.4|6944.4|6946|6943.2|6948.4|6945|6944.8|6942|11
1628470980000|2021-08-09 01:03:00|6945.8|6943|6945.3|6942.5|6947.3|6944.5|6944.3|6941.2|14
1628470990000|2021-08-09 01:03:10|6945.6|6941.6|6945.3|6942.5|6945.8|6943|6944.3|6941.5|2
1628471000000|2021-08-09 01:03:20|6946.9|6944.1|6944.6|6941.8|6947.7|6944.3|6943.8|6941|16
1628471010000|2021-08-09 01:03:30|6944.9|6942.1|6946.3|6943.5|6947.1|6944.3|6944.9|6942.1|3
1628471020000|2021-08-09 01:03:40|6945.8|6943|6946.6|6943.8|6948.1|6945.3|6945.6|6942.8|5
1628471030000|2021-08-09 01:03:50|6947|6944.2|6946.1|6943.3|6947.6|6944.8|6946.1|6943.3|6
1628471040000|2021-08-09 01:04:00|6948.1|6945.3|6946.6|6943.8|6948.1|6945.3|6946.6|6943.8|17
1628471050000|2021-08-09 01:04:10|6946.4|6943.6|6948.1|6945.3|6948.2|6945.3|6946.1|6943.3|16
1628471060000|2021-08-09 01:04:20|6949.1|6946.3|6950.5|6947.7|6951.1|6948.3|6948.1|6945.3|33
1628471070000|2021-08-09 01:04:30|6950.3|6947.5|6954.6|6951.8|6955.4|6952.3|6950.3|6947.5|14
1628471080000|2021-08-09 01:04:40|6953.8|6951|6949|6946.2|6953.8|6951|6947.8|6945|22
1628471090000|2021-08-09 01:04:50|6949.1|6946.3|6947.1|6944.3|6949.3|6946.5|6946.3|6943.5|23
1628471100000|2021-08-09 01:05:00|6946.8|6944|6945.5|6942.7|6947.1|6944.3|6944.3|6941.4|12
1628471110000|2021-08-09 01:05:10|6945.8|6943|6946.6|6943.8|6946.6|6943.8|6944.8|6942|3
1628471120000|2021-08-09 01:05:20|6946.4|6943.6|6946.1|6943.3|6946.4|6943.6|6944.5|6941.7|5
1628471140000|2021-08-09 01:05:40|6945.8|6943|6944.3|6941.5|6946.3|6943.5|6944.3|6941.5|5
1628471150000|2021-08-09 01:05:50|6944.4|6941.6|6945.3|6942.5|6945.3|6942.5|6944.4|6941.6|3
1628471160000|2021-08-09 01:06:00|6945.6|6942.8|6944.5|6941.7|6945.6|6942.8|6942.5|6939.7|5
1628471170000|2021-08-09 01:06:10|6944.1|6941.3|6944.8|6942|6944.8|6942|6943.6|6940.8|4
1628471180000|2021-08-09 01:06:20|6944.1|6941.3|6943.8|6941|6944.1|6941.3|6942.8|6940|3
1628471190000|2021-08-09 01:06:30|6943.3|6940.5|6943.5|6940.7|6943.8|6941|6943.1|6940.3|4
1628471200000|2021-08-09 01:06:40|6943.8|6941|6943.5|6940.7|6943.8|6941|6943|6940.2|1
1628471210000|2021-08-09 01:06:50|6943.8|6941|6941.5|6938.7|6943.8|6941|6940.5|6937.7|15
1628471220000|2021-08-09 01:07:00|6940.8|6938|6939.8|6937|6941|6938.2|6939.8|6936.7|1
1628471230000|2021-08-09 01:07:10|6940|6937.2|6940.1|6937.3|6941.5|6938.7|6940|6937.2|17
1628471240000|2021-08-09 01:07:20|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|1
1628471250000|2021-08-09 01:07:30|6942|6939.2|6940|6937.2|6942|6939.2|6939.6|6936.8|27
1628471260000|2021-08-09 01:07:40|6939.6|6936.8|6940.3|6937.5|6941.3|6938.5|6939.6|6936.8|8
1628471270000|2021-08-09 01:07:50|6940.9|6938.1|6944.4|6941.6|6944.4|6941.6|6940.9|6938.1|12
1628471280000|2021-08-09 01:08:00|6943.9|6941.1|6942.4|6939.6|6943.9|6941.1|6941.4|6938.5|11
1628471290000|2021-08-09 01:08:10|6942.8|6940|6943.9|6941.1|6943.9|6941.1|6942.8|6940|1
1628471300000|2021-08-09 01:08:20|6943.6|6940.8|6944.1|6941.3|6944.1|6941.3|6942.1|6939.3|7
1628471310000|2021-08-09 01:08:30|6944.4|6941.6|6943.4|6940.6|6944.4|6941.6|6942.8|6940|3
1628471320000|2021-08-09 01:08:40|6942.9|6940.1|6942.4|6939.6|6942.9|6940.1|6942.4|6939.6|0
1628471330000|2021-08-09 01:08:50|6942.1|6939.3|6941.4|6938.6|6942.1|6939.3|6941.4|6938.6|0
1628471340000|2021-08-09 01:09:00|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6940.4|6937.6|5
1628471350000|2021-08-09 01:09:10|6942.4|6939.6|6941.4|6938.6|6942.5|6939.6|6941.4|6938.5|0
1628471360000|2021-08-09 01:09:20|6941.9|6939.1|6942.9|6940.1|6942.9|6940.1|6941.9|6939.1|2
1628471370000|2021-08-09 01:09:30|6942.4|6939.6|6942.3|6939.5|6942.9|6940.1|6941.6|6938.8|4
1628471380000|2021-08-09 01:09:40|6942.8|6940|6940.9|6938.1|6942.9|6940.1|6940.9|6938.1|3
1628471390000|2021-08-09 01:09:50|6940.3|6937.5|6939.6|6936.8|6940.3|6937.5|6939.6|6936.8|1
1628471400000|2021-08-09 01:10:00|6938.9|6936.1|6935.6|6932.8|6938.9|6936.1|6934.9|6932.1|28
1628471410000|2021-08-09 01:10:10|6935.9|6933.1|6932.9|6930.1|6935.9|6933.1|6932.6|6929.8|22
1628471420000|2021-08-09 01:10:20|6932.8|6930|6928.9|6926.1|6932.9|6930.1|6927.9|6925.1|76
1628471430000|2021-08-09 01:10:30|6928.6|6925.8|6929.6|6926.8|6929.9|6927.1|6927.3|6924.5|23
1628471440000|2021-08-09 01:10:40|6928.9|6926.1|6928.9|6926.1|6929.8|6927|6928.6|6925.8|9
1628471450000|2021-08-09 01:10:50|6928.6|6925.8|6927.3|6924.5|6928.9|6926.1|6926.4|6923.6|22
1628471460000|2021-08-09 01:11:00|6926.4|6923.6|6927.3|6924.5|6928.4|6925.6|6926.4|6923.6|23
1628471470000|2021-08-09 01:11:10|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|6925.9|6923.1|5
1628471480000|2021-08-09 01:11:20|6927.8|6925|6928.8|6926|6928.8|6926|6927.8|6925|10
1628471490000|2021-08-09 01:11:30|6928.9|6926.1|6928.1|6925.3|6928.9|6926.1|6927.4|6924.6|9
1628471500000|2021-08-09 01:11:40|6928.4|6925.6|6929.9|6927.1|6929.9|6927.1|6928.4|6925.6|7
1628471510000|2021-08-09 01:11:50|6931.9|6929.1|6930.9|6928.1|6931.9|6929.1|6929.9|6927.1|104
1628471520000|2021-08-09 01:12:00|||||||||4
1628471530000|2021-08-09 01:12:10|6930.4|6927.6|6929.6|6926.8|6930.4|6927.6|6929.6|6926.8|9
1628471540000|2021-08-09 01:12:20|6929.4|6926.6|6930.4|6927.6|6930.8|6928|6928.6|6925.8|59
1628471550000|2021-08-09 01:12:30|6931.1|6928.3|6931.9|6929.1|6931.9|6929.1|6930.9|6928.1|11
1628471560000|2021-08-09 01:12:40|6931.6|6928.8|6931.4|6928.6|6931.9|6929.1|6931.4|6928.6|0
1628471570000|2021-08-09 01:12:50|6930.8|6928|6929.8|6927|6930.8|6928|6929.4|6926.6|0
1628471580000|2021-08-09 01:13:00|6929.9|6927.1|6930.3|6927.5|6930.3|6927.5|6928.6|6925.8|5
1628471590000|2021-08-09 01:13:10|6929.8|6927|6930.4|6927.6|6930.4|6927.6|6929.6|6926.8|1
1628471600000|2021-08-09 01:13:20|6929.9|6927.1|6930.9|6928.1|6932.1|6929.3|6929.6|6926.8|8
1628471610000|2021-08-09 01:13:30|6931.4|6928.6|6930.6|6927.8|6931.4|6928.6|6930.6|6927.8|7
1628471620000|2021-08-09 01:13:40|6930.9|6928.1|6930.4|6927.6|6931.4|6928.6|6930.4|6927.6|1
1628471630000|2021-08-09 01:13:50|6929.9|6927.1|6930.9|6928.1|6931.5|6928.1|6929.6|6926.8|11
1628471640000|2021-08-09 01:14:00|6930.4|6927.6|6930.8|6928|6930.8|6928|6930.4|6927.6|0
1628471650000|2021-08-09 01:14:10|6931.4|6928.6|6932.9|6930.1|6932.9|6930.1|6931.4|6928.6|2
1628471660000|2021-08-09 01:14:20|6932.4|6929.6|6932.9|6930.1|6932.9|6930.1|6932.4|6929.6|0
1628471670000|2021-08-09 01:14:30|6933.4|6930.6|6933.9|6931.1|6935.9|6933.1|6933.4|6930.6|45
1628471680000|2021-08-09 01:14:40|6933|6930.2|6932.6|6929.8|6933|6930.2|6932.4|6929.6|2
1628471690000|2021-08-09 01:14:50|6932.9|6930.1|6932.6|6929.8|6932.9|6930.1|6932.6|6929.8|0
1628471700000|2021-08-09 01:15:00|6932.3|6929.5|6930.6|6927.8|6932.3|6929.5|6929.4|6926.6|3
1628471710000|2021-08-09 01:15:10|6930.9|6928.1|6931.9|6929.1|6931.9|6929.1|6929.6|6926.8|7
1628471720000|2021-08-09 01:15:20|6932.4|6929.6|6932.4|6929.6|6932.4|6929.6|6932.4|6929.6|2
1628471730000|2021-08-09 01:15:30|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.6|6929.8|0
1628471740000|2021-08-09 01:15:40|6932.6|6929.8|6931.6|6928.8|6932.9|6930.1|6931.6|6928.8|66
1628471750000|2021-08-09 01:15:50|6931.9|6929.1|6934.9|6932.1|6934.9|6932.1|6931.9|6929.1|4
1628471760000|2021-08-09 01:16:00|6934.6|6931.8|6935.4|6932.6|6935.4|6932.6|6933.9|6931.1|6
1628471770000|2021-08-09 01:16:10|6935.8|6933|6936.8|6934|6936.8|6934|6935.8|6933|3
1628471780000|2021-08-09 01:16:20|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6935.9|6933.1|10
1628471790000|2021-08-09 01:16:30|6938.8|6936|6937.8|6935|6938.8|6936|6937.8|6935|42
1628471800000|2021-08-09 01:16:40|6937.1|6934.3|6938.9|6936.1|6938.9|6936.1|6937.1|6934.3|3
1628471810000|2021-08-09 01:16:50|6938.6|6935.8|6937.1|6934.3|6938.6|6935.8|6935.8|6933|30
1628471820000|2021-08-09 01:17:00|6936.9|6934.1|6937.3|6934.5|6938.1|6935.3|6936.6|6933.8|97
1628471830000|2021-08-09 01:17:10|6937.1|6934.3|6940.8|6938|6941.9|6939.1|6937.1|6934.3|29
1628471840000|2021-08-09 01:17:20|6940.3|6937.5|6943.1|6940.3|6944.1|6941.3|6940.3|6937.5|5
1628471850000|2021-08-09 01:17:30|6943.6|6940.8|6945.1|6942.3|6945.1|6942.3|6943.6|6940.8|5
1628471860000|2021-08-09 01:17:40|6945.6|6942.8|6944.6|6941.8|6945.6|6942.8|6944.1|6941.3|12
1628471870000|2021-08-09 01:17:50|6944.9|6942.1|6944.1|6941.3|6945.1|6942.3|6944.1|6941.3|3
1628471880000|2021-08-09 01:18:00|6944.4|6941.6|6943.3|6940.5|6944.4|6941.6|6943|6940.2|7
1628471890000|2021-08-09 01:18:10|6942.8|6940|6944.1|6941.3|6944.1|6941.3|6942.6|6939.8|8
1628471900000|2021-08-09 01:18:20|6944.4|6941.6|6945.1|6942.3|6945.1|6942.3|6943.8|6941|1
1628471910000|2021-08-09 01:18:30|6944.5|6941.7|6945.1|6942.3|6945.4|6942.6|6944.1|6941.3|2
1628471920000|2021-08-09 01:18:40|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|0
1628471930000|2021-08-09 01:18:50|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|0
1628471940000|2021-08-09 01:19:00|6943.6|6940.8|6943.1|6940.3|6943.6|6940.8|6942.8|6940|2
1628471950000|2021-08-09 01:19:10|6944.1|6941.3|6944|6941.2|6944.1|6941.3|6943.6|6940.8|1
1628471970000|2021-08-09 01:19:30|6943.8|6941|6941.6|6938.8|6943.8|6941|6941.6|6938.8|0
1628471980000|2021-08-09 01:19:40|6941.1|6938.3|6940.8|6938|6941.1|6938.3|6940.8|6938|1
1628471990000|2021-08-09 01:19:50|6940.1|6937.3|6939.1|6936.3|6940.1|6937.3|6938.9|6936.1|2
1628472000000|2021-08-09 01:20:00|6938.8|6936|6935.8|6933|6938.8|6936|6935.8|6933|0
1628472010000|2021-08-09 01:20:10|6935.6|6932.8|6935|6932.2|6935.6|6932.8|6934.1|6931.3|13
1628472020000|2021-08-09 01:20:20|6933.8|6931|6933.1|6930.3|6933.8|6931|6932.8|6930|3
1628472030000|2021-08-09 01:20:30|6932.8|6930|6932.3|6929.5|6932.8|6930|6931.8|6929|3
1628472040000|2021-08-09 01:20:40|6933.1|6930.3|6932.3|6929.5|6933.1|6930.3|6932.3|6929.5|7
1628472060000|2021-08-09 01:21:00|6932.1|6929.3|6929.6|6926.8|6932.1|6929.3|6929.1|6926.3|9
1628472070000|2021-08-09 01:21:10|6929.9|6927.1|6930.8|6928|6931.6|6928.8|6929.6|6926.8|3
1628472080000|2021-08-09 01:21:20|6931.1|6928.3|6932.1|6929.3|6932.6|6929.8|6930.8|6928|2
1628472090000|2021-08-09 01:21:30|6932.4|6929.6|6932.1|6929.3|6932.4|6929.6|6932.1|6929.3|0
1628472100000|2021-08-09 01:21:40|6931.6|6928.8|6931.1|6928.3|6931.6|6928.8|6930.8|6928|1
1628472110000|2021-08-09 01:21:50|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|6931.3|6928.5|1
1628472120000|2021-08-09 01:22:00|6931.1|6928.3|6929.8|6927|6931.6|6928.8|6929.8|6927|4
1628472130000|2021-08-09 01:22:10|6930.1|6927.3|6928.6|6925.8|6930.1|6927.3|6928.6|6925.8|10
1628472140000|2021-08-09 01:22:20|6928.3|6925.5|6929.4|6926.6|6929.4|6926.6|6928.1|6925.3|2
1628472150000|2021-08-09 01:22:30|6929.8|6927|6930.6|6927.8|6933.1|6930.3|6929.8|6927|62
1628472160000|2021-08-09 01:22:40|6931.1|6928.3|6931.6|6928.8|6932.1|6929.3|6931.1|6928.3|7
1628472170000|2021-08-09 01:22:50|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|0
1628472180000|2021-08-09 01:23:00|6932.4|6929.6|6932.1|6929.3|6932.6|6929.8|6932.1|6929.3|4
1628472200000|2021-08-09 01:23:20|6932.6|6929.8|6933.1|6930.3|6933.1|6930.3|6932.6|6929.8|1
1628472210000|2021-08-09 01:23:30|6933.3|6930.5|6934.6|6931.8|6935.1|6932.3|6933.3|6930.5|10
1628472220000|2021-08-09 01:23:40|6935.1|6932.3|6931.8|6929|6936.1|6933.3|6931.8|6929|22
1628472230000|2021-08-09 01:23:50|6931|6928.2|6930.1|6927.3|6931|6928.2|6929.8|6927|0
1628472240000|2021-08-09 01:24:00|6929.1|6926.3|6928.4|6925.6|6929.1|6926.3|6928.4|6924.7|2
1628472250000|2021-08-09 01:24:10|6928.3|6925.5|6924.8|6922|6928.3|6925.5|6924.8|6922|11
1628472260000|2021-08-09 01:24:20|6924.5|6921.7|6921.3|6918.5|6924.5|6921.7|6921.3|6918.5|85
1628472270000|2021-08-09 01:24:30|6921.6|6918.8|6920.1|6917.3|6921.6|6918.8|6919.6|6916.8|83
1628472280000|2021-08-09 01:24:40|6919.8|6917|6920.1|6917.3|6920.1|6917.3|6919.6|6916.8|38
1628472290000|2021-08-09 01:24:50|6920.3|6917.5|6919.8|6917|6922.1|6919.3|6919.6|6916.8|67
1628472300000|2021-08-09 01:25:00|6920|6917.2|6918.3|6915.5|6920|6917.2|6918.3|6915.5|17
1628472310000|2021-08-09 01:25:10|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6918.3|6915.5|7
1628472320000|2021-08-09 01:25:20|6919.6|6916.8|6919.6|6916.8|6920.1|6917.3|6919.1|6916.3|14
1628472330000|2021-08-09 01:25:30|6919.8|6917|6919.1|6916.3|6920.1|6917.3|6919.1|6916.3|6
1628472340000|2021-08-09 01:25:40|6919.4|6916.6|6919.6|6916.8|6919.6|6916.8|6919.4|6916.6|1
1628472350000|2021-08-09 01:25:50|6919.9|6917.1|6919.6|6916.8|6920.1|6917.3|6919.6|6916.8|4
1628472360000|2021-08-09 01:26:00|6919.9|6917.1|6920.1|6917.3|6920.8|6918|6919.9|6917.1|5
1628472370000|2021-08-09 01:26:10|6920.3|6917.5|6918.3|6915.5|6920.3|6917.5|6918.3|6915.5|8
1628472380000|2021-08-09 01:26:20|6917.1|6914.3|6915.6|6912.8|6917.1|6914.3|6915.1|6912.3|29
1628472390000|2021-08-09 01:26:30|6915.9|6913.1|6915.6|6912.8|6917.1|6914.3|6915.1|6912.3|14
1628472400000|2021-08-09 01:26:40|6915.3|6912.5|6917.6|6914.8|6918.1|6915.3|6915.3|6912.5|20
1628472410000|2021-08-09 01:26:50|6918.1|6915.3|6918.6|6915.8|6918.6|6915.8|6918.1|6915.3|0
1628472420000|2021-08-09 01:27:00|6918.1|6915.3|6918.8|6916|6919.1|6916.3|6916.8|6914|13
1628472430000|2021-08-09 01:27:10|6919.1|6916.3|6920.1|6917.3|6920.1|6917.3|6919.1|6916.3|16
1628472440000|2021-08-09 01:27:20|6919.8|6917|6920.1|6917.3|6920.1|6917.3|6918.3|6915.5|8
1628472450000|2021-08-09 01:27:30|6920.3|6917.5|6920.8|6918|6921.1|6918.3|6918|6915.2|20
1628472460000|2021-08-09 01:27:40|6921.1|6918.3|6923.1|6920.3|6923.1|6920.3|6920.8|6918|13
1628472470000|2021-08-09 01:27:50|6923|6920.2|6923|6920.2|6923.3|6920.5|6923|6920.2|2
1628472480000|2021-08-09 01:28:00|6922.6|6919.8|6921|6918.2|6922.6|6919.8|6920.8|6918|13
1628472490000|2021-08-09 01:28:10|6921.3|6918.5|6923.8|6921|6923.8|6921|6921.3|6918.5|2
1628472500000|2021-08-09 01:28:20|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6922.8|6920|2
1628472510000|2021-08-09 01:28:30|6923|6920.2|6923.6|6920.8|6923.6|6920.8|6922|6919.2|5
1628472520000|2021-08-09 01:28:40|6923.3|6920.5|6923.6|6920.8|6924.7|6921.8|6923.1|6920.3|13
1628472530000|2021-08-09 01:28:50|6923.1|6920.3|6921.1|6918.3|6923.1|6920.3|6920.8|6918|4
1628472540000|2021-08-09 01:29:00|6921.4|6918.6|6921.1|6918.3|6922.1|6919.3|6921.1|6918.3|5
1628472550000|2021-08-09 01:29:10|6920.8|6918|6917.5|6914.7|6920.8|6918|6917.3|6914.5|22
1628472560000|2021-08-09 01:29:20|6917.1|6914.3|6918.1|6915.3|6918.1|6915.3|6916.8|6914|5
1628472570000|2021-08-09 01:29:30|6918.6|6915.8|6917.8|6915|6918.6|6915.8|6916.6|6913.8|0
1628472580000|2021-08-09 01:29:40|6917.3|6914.5|6917.1|6914.3|6917.3|6914.5|6915.8|6913|25
1628472590000|2021-08-09 01:29:50|6917.3|6914.5|6917.6|6914.8|6917.9|6915.1|6917.3|6914.5|0
1628472600000|2021-08-09 01:30:00|6917.9|6915.1|6911.9|6909.1|6917.9|6915.1|6911.6|6908.8|71
1628472610000|2021-08-09 01:30:10|6912.3|6909.5|6914.1|6911.3|6914.6|6911.8|6912.3|6909.5|11
1628472620000|2021-08-09 01:30:20|6914.3|6911.5|6914.4|6911.6|6915.6|6912.8|6913.6|6910.1|8
1628472630000|2021-08-09 01:30:30|6914.8|6912|6915.4|6912.6|6915.4|6912.6|6914.6|6911.8|2
1628472640000|2021-08-09 01:30:40|6915|6912.2|6914.8|6912|6915.4|6912.6|6914.4|6911.6|1
1628472650000|2021-08-09 01:30:50|6915.1|6912.3|6914.8|6912|6915.1|6912.3|6914.3|6911.5|2
1628472660000|2021-08-09 01:31:00|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|1
1628472670000|2021-08-09 01:31:10|6916.4|6913.6|6918.1|6915.3|6918.1|6915.3|6916.4|6913.6|1
1628472680000|2021-08-09 01:31:20|6919.1|6916.3|6919.8|6917|6919.8|6917|6917.6|6914.8|8
1628472690000|2021-08-09 01:31:30|6919.6|6916.8|6919.8|6917|6920.1|6917.3|6918.8|6916|7
1628472700000|2021-08-09 01:31:40|6920.1|6917.3|6921.1|6918.3|6921.1|6918.3|6920.1|6917.3|0
1628472710000|2021-08-09 01:31:50|6920.8|6918|6919.8|6917|6920.8|6918|6918|6915.2|5
1628472720000|2021-08-09 01:32:00|6919.6|6916.8|6920.1|6917.3|6920.1|6917.3|6918.6|6915.8|5
1628472730000|2021-08-09 01:32:10|6920.4|6917.6|6920.8|6918|6920.8|6918|6920.4|6917.6|0
1628472740000|2021-08-09 01:32:20|6920.6|6917.8|6920.6|6917.8|6921.3|6918.5|6919.6|6916.8|8
1628472750000|2021-08-09 01:32:30|6920.8|6918|6922.6|6919.8|6922.6|6919.8|6920.8|6918|10
1628472760000|2021-08-09 01:32:40|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|34
1628472770000|2021-08-09 01:32:50|6922.4|6919.6|6922.1|6919.3|6922.4|6919.6|6922.1|6919.3|5
1628472780000|2021-08-09 01:33:00|6920.5|6917.7|6916.8|6914|6920.5|6917.7|6916.8|6914|15
1628472790000|2021-08-09 01:33:10|6916.3|6913.5|6914.8|6912|6916.3|6913.5|6914.8|6912|7
1628472800000|2021-08-09 01:33:20|6915.6|6912.8|6915|6912.2|6915.6|6912.8|6914.8|6912|0
1628472810000|2021-08-09 01:33:30|6914.8|6912|6914.3|6911.5|6915.1|6912.3|6914.3|6911.5|9
1628472820000|2021-08-09 01:33:40|6915.3|6912.5|6911.8|6909|6915.3|6912.5|6911.5|6908.7|28
1628472830000|2021-08-09 01:33:50|6911|6908.2|6911|6908.2|6911.9|6909.1|6911|6908.2|6
1628472840000|2021-08-09 01:34:00|6910.8|6908|6913.8|6911|6914.3|6911.5|6910.8|6908|28
1628472850000|2021-08-09 01:34:10|6913.3|6910.5|6913.8|6911|6913.9|6911|6912.8|6909.9|0
1628472860000|2021-08-09 01:34:20|6914.3|6911.5|6917.3|6914.5|6917.3|6914.5|6914.3|6911.5|11
1628472870000|2021-08-09 01:34:30|6916.8|6914|6915|6912.2|6916.8|6914|6915|6912.2|6
1628472880000|2021-08-09 01:34:40|6914.8|6912|6915.6|6912.8|6915.6|6912.8|6914.8|6912|0
1628472890000|2021-08-09 01:34:50|6916.8|6914|6917.3|6914.5|6917.8|6915|6916.8|6914|0
1628472900000|2021-08-09 01:35:00|6917|6914.2|6917.8|6915|6917.8|6915|6916.3|6913.5|8
1628472910000|2021-08-09 01:35:10|6918.8|6916|6921.8|6919|6921.8|6919|6918.8|6916|9
1628472920000|2021-08-09 01:35:20|6922.3|6919.5|6919.8|6917|6922.3|6919.5|6918.9|6916.1|6
1628472930000|2021-08-09 01:35:30|6920.4|6917.6|6920.6|6917.8|6920.6|6917.8|6920.3|6917.5|0
1628472940000|2021-08-09 01:35:40|6920.3|6917.5|6919.8|6917|6920.3|6917.5|6919.8|6917|0
1628472950000|2021-08-09 01:35:50|6919.4|6916.6|6920.8|6918|6920.8|6918|6918.8|6916|0
1628472960000|2021-08-09 01:36:00|6921.7|6917.7|6919.8|6917|6921.7|6918|6919.8|6917|0
1628472970000|2021-08-09 01:36:10|6919.4|6916.6|6918.8|6916|6919.4|6916.6|6918.8|6916|0
1628472980000|2021-08-09 01:36:20|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|0
1628472990000|2021-08-09 01:36:30|6917.8|6915|6918.8|6916|6918.8|6916|6917.8|6915|1
1628473010000|2021-08-09 01:36:50|6918.1|6915.3|6917.8|6915|6918.1|6915.3|6916.8|6914|0
1628473020000|2021-08-09 01:37:00|6918.9|6914.9|6917.8|6915|6918.9|6916|6917.8|6914.9|0
1628473030000|2021-08-09 01:37:10|6918.3|6915.5|6919.8|6917|6920|6917|6918.3|6915.5|1
1628473040000|2021-08-09 01:37:20|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|0
1628473050000|2021-08-09 01:37:30|6919.6|6916.8|6920.8|6918|6920.8|6918|6919.6|6916.8|0
1628473060000|2021-08-09 01:37:40|6921.1|6918.3|6922.3|6919.5|6922.3|6919.5|6920.8|6918|2
1628473070000|2021-08-09 01:37:50|6920.9|6918.1|6920.8|6918|6921.3|6918.5|6919.8|6917|4
1628473080000|2021-08-09 01:38:00|6921.3|6918.5|6920.9|6918.1|6921.3|6918.5|6919.8|6917|1
1628473090000|2021-08-09 01:38:10|6919.8|6917|6921.8|6919|6921.8|6919|6919.8|6917|0
1628473100000|2021-08-09 01:38:20|6922.4|6919.6|6922.9|6920.1|6922.9|6920.1|6922.4|6919.6|0
1628473110000|2021-08-09 01:38:30|6922.3|6919.5|6922.4|6919.6|6922.4|6919.6|6921.3|6918.5|1
1628473120000|2021-08-09 01:38:40|6923.7|6919.7|6924.9|6922.1|6925.9|6922.1|6923.4|6919.7|1
1628473130000|2021-08-09 01:38:50|6924.8|6922|6924.6|6921.8|6924.8|6922|6924.3|6921.5|0
1628473140000|2021-08-09 01:39:00|6925.8|6923|6926.6|6923.8|6926.6|6923.8|6925.8|6923|3
1628473150000|2021-08-09 01:39:10|6926.3|6923.5|6926.3|6923.5|6926.6|6923.8|6925.9|6923.1|4
1628473160000|2021-08-09 01:39:20|6926.6|6923.8|6928.3|6925.5|6928.3|6925.5|6926.3|6923.5|6
1628473170000|2021-08-09 01:39:30|6927.3|6924.5|6927.6|6924.8|6928.3|6925.5|6926.8|6924|14
1628473180000|2021-08-09 01:39:40|6928.3|6925.5|6928.3|6925.5|6928.6|6925.8|6927.8|6925|4
1628473190000|2021-08-09 01:39:50|6928.6|6925.8|6929.3|6926.5|6929.3|6926.5|6928.3|6925.5|26
1628473200000|2021-08-09 01:40:00|6928.9|6926.1|6926.1|6923.3|6928.9|6926.1|6925.3|6922.5|12
1628473210000|2021-08-09 01:40:10|6925.8|6923|6926.6|6923.8|6926.6|6923.8|6925.3|6922.5|5
1628473220000|2021-08-09 01:40:20|6925.8|6923|6926.3|6923.5|6926.9|6923.8|6925.8|6922.9|0
1628473230000|2021-08-09 01:40:30|6925.8|6923|6923.3|6920.5|6925.8|6923|6922.6|6919.8|5
1628473240000|2021-08-09 01:40:40|6922.6|6919.8|6923.3|6920.5|6923.6|6920.8|6922.3|6919.5|11
1628473250000|2021-08-09 01:40:50|6923.6|6920.8|6924.6|6921.8|6924.9|6922.1|6923.6|6920.8|5
1628473260000|2021-08-09 01:41:00|6924.3|6921.5|6922.8|6920|6924.3|6921.5|6922.8|6920|1
1628473270000|2021-08-09 01:41:10|6923.1|6920.3|6922.6|6919.8|6923.3|6920.5|6922.3|6919.5|1
1628473280000|2021-08-09 01:41:20|6922.8|6920|6924.3|6921.5|6924.6|6921.8|6922.8|6920|4
1628473290000|2021-08-09 01:41:30|6923.8|6921|6923.8|6921|6924.3|6921.5|6923.3|6920.5|4
1628473300000|2021-08-09 01:41:40|6924.3|6921.5|6923.8|6921|6924.3|6921.5|6923.8|6921|0
1628473310000|2021-08-09 01:41:50|6923.3|6920.5|6921.8|6919|6923.3|6920.5|6921.8|6919|1
1628473320000|2021-08-09 01:42:00|6922.1|6919.3|6921.8|6919|6922.6|6919.8|6921.8|6919|0
1628473330000|2021-08-09 01:42:10|6922.1|6919.3|6922.3|6919.5|6922.3|6919.5|6922.1|6919.3|0
1628473340000|2021-08-09 01:42:20|6922.6|6919.8|6922.3|6919.5|6923.3|6920.5|6922.3|6919.5|4
1628473350000|2021-08-09 01:42:30|6922.6|6919.8|6921.8|6919|6923.1|6920.3|6921.8|6919|2
1628473360000|2021-08-09 01:42:40|6921.4|6918.6|6921.8|6919|6921.8|6919|6921.3|6918.5|0
1628473370000|2021-08-09 01:42:50|6921.3|6918.5|6920.8|6918|6921.3|6918.5|6919.8|6915.9|2
1628473380000|2021-08-09 01:43:00|6921.1|6918.3|6920.8|6918|6921.3|6918.5|6920.3|6917.5|1
1628473390000|2021-08-09 01:43:10|6920.1|6917.3|6920.3|6917.5|6920.3|6917.5|6920.1|6917.3|0
1628473400000|2021-08-09 01:43:20|6920.4|6917.6|6920.8|6918|6920.8|6918|6920.4|6917.6|2
1628473420000|2021-08-09 01:43:40|6921.1|6918.3|6921.3|6918.5|6921.3|6918.5|6921.1|6918.3|0
1628473430000|2021-08-09 01:43:50|6920.8|6918|6919.9|6917.1|6920.8|6918|6919.4|6916.6|101
1628473440000|2021-08-09 01:44:00|6920.4|6917.6|6919.4|6916.6|6920.4|6917.6|6919.4|6916.6|5
1628473450000|2021-08-09 01:44:10|6919.1|6916.3|6917.6|6914.8|6920.9|6918.1|6916.9|6914.1|20
1628473460000|2021-08-09 01:44:20|6917.9|6915.1|6917.6|6914.8|6918.4|6915.6|6917.1|6914.3|2
1628473470000|2021-08-09 01:44:30|6916.9|6914.1|6915.6|6912.8|6916.9|6914.1|6915.6|6912.8|19
1628473480000|2021-08-09 01:44:40|6914.9|6912.1|6915.4|6912.6|6916.4|6913.6|6914.9|6912.1|10
1628473490000|2021-08-09 01:44:50|6915.1|6912.3|6915.4|6912.6|6915.9|6913.1|6914.9|6912.1|0
1628473500000|2021-08-09 01:45:00|6915.1|6912.3|6914.6|6911.8|6915.9|6913.1|6914.6|6911.8|3
1628473510000|2021-08-09 01:45:10|6914.1|6911.3|6912.9|6910.1|6914.1|6911.3|6912.9|6910.1|5
1628473520000|2021-08-09 01:45:20|6911.9|6909.1|6912.4|6909.6|6912.4|6909.6|6911.9|6909.1|0
1628473530000|2021-08-09 01:45:30|6911.9|6909.1|6911.4|6908.6|6911.9|6909.1|6911.4|6908.6|1
1628473540000|2021-08-09 01:45:40|6911.9|6909.1|6911.9|6909.1|6912.4|6909.6|6911.9|6909.1|0
1628473550000|2021-08-09 01:45:50|6912.2|6909.4|6911.9|6909.1|6912.4|6909.6|6911.9|6909.1|3
1628473560000|2021-08-09 01:46:00|6913.3|6910.5|6912.3|6909.5|6913.8|6911|6912.3|6909.5|11
1628473570000|2021-08-09 01:46:10|6911.8|6909|6911.1|6908.3|6911.8|6909|6910.3|6907.5|7
1628473580000|2021-08-09 01:46:20|6910.6|6907.8|6913.3|6910.5|6913.3|6910.5|6910.6|6907.8|7
1628473590000|2021-08-09 01:46:30|6913.6|6910.8|6914.8|6912|6914.8|6912|6913.3|6910.5|6
1628473600000|2021-08-09 01:46:40|6915.4|6912.6|6915.6|6912.8|6915.6|6912.8|6914.9|6912.1|1
1628473610000|2021-08-09 01:46:50|6916.3|6913.5|6917.3|6914.5|6917.3|6914.5|6916.3|6913.5|9
1628473620000|2021-08-09 01:47:00|6917.6|6914.8|6917.8|6915|6918.8|6916|6917.3|6914|9
1628473630000|2021-08-09 01:47:10|6917.4|6914.6|6916.8|6914|6917.8|6915|6916.3|6913.5|3
1628473640000|2021-08-09 01:47:20|6917.6|6914.8|6918.9|6916.1|6919.3|6916.5|6917.6|6914.8|3
1628473650000|2021-08-09 01:47:30|6918.6|6915.8|6920.9|6918.1|6922.4|6919.6|6918.6|6915.8|11
1628473660000|2021-08-09 01:47:40|6920.4|6917.6|6921.4|6918.6|6921.4|6918.6|6920.4|6917.6|4
1628473670000|2021-08-09 01:47:50|6921.7|6918.9|6922.4|6919.6|6922.4|6919.6|6921.7|6918.9|2
1628473680000|2021-08-09 01:48:00|6922.7|6919.9|6920.9|6918.1|6923.9|6921.1|6920.9|6918.1|5
1628473690000|2021-08-09 01:48:10|6921.6|6918.8|6923.4|6920.6|6923.4|6920.6|6921.4|6918.6|5
1628473700000|2021-08-09 01:48:20|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|1
1628473710000|2021-08-09 01:48:30|6923.4|6920.6|6924.4|6921.6|6924.4|6921.6|6923.4|6920.6|1
1628473720000|2021-08-09 01:48:40|6924.6|6921.8|6923.4|6920.6|6924.6|6921.8|6923.4|6920.6|2
1628473740000|2021-08-09 01:49:00|6923.1|6920.3|6922.4|6919.6|6923.1|6920.3|6922.4|6919.6|0
1628473750000|2021-08-09 01:49:10|6921.4|6918.6|6920.9|6918.1|6921.4|6918.6|6920.9|6918.1|1
1628473760000|2021-08-09 01:49:20|6921.1|6918.3|6922.4|6919.6|6922.4|6919.6|6921.1|6918.3|2
1628473770000|2021-08-09 01:49:30|6921.8|6919|6920.6|6917.8|6921.8|6919|6920.6|6917.8|0
1628473780000|2021-08-09 01:49:40|6920.3|6917.5|6920.6|6917.8|6920.6|6917.8|6919.9|6917.1|2
1628473790000|2021-08-09 01:49:50|6920.9|6918.1|6920.6|6917.8|6921.1|6918.3|6920.1|6917.3|1
1628473800000|2021-08-09 01:50:00|6920.9|6918.1|6917.1|6914.3|6921.1|6918.3|6917.1|6914.3|1
1628473810000|2021-08-09 01:50:10|6918.6|6915.8|6916.6|6913.8|6918.6|6915.8|6916.6|6913.8|12
1628473820000|2021-08-09 01:50:20|6916.9|6912.9|6915.6|6912.8|6916.9|6913.8|6915.6|6912.8|4
1628473830000|2021-08-09 01:50:30|6915.8|6913|6914.8|6912|6916.6|6913.8|6914.8|6912|9
1628473850000|2021-08-09 01:50:50|6915.8|6913|6915.8|6913|6915.8|6913|6915.8|6913|5
1628473860000|2021-08-09 01:51:00|6915.9|6911.9|6915.6|6912.8|6915.9|6912.8|6915.6|6911.9|0
1628473870000|2021-08-09 01:51:10|6915.8|6913|6915.8|6913|6915.8|6913|6915.8|6913|0
1628473880000|2021-08-09 01:51:20|6915.3|6912.5|6913.8|6911|6915.3|6912.5|6912.9|6910.1|6
1628473890000|2021-08-09 01:51:30|6914.1|6911.3|6914.8|6912|6914.8|6912|6914.1|6911.3|0
1628473900000|2021-08-09 01:51:40|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|1
1628473910000|2021-08-09 01:51:50|6914.6|6911.8|6914.3|6911.5|6914.8|6912|6913.8|6911|4
1628473920000|2021-08-09 01:52:00|6914.8|6912|6913.8|6911|6915|6912|6913.3|6910.5|5
1628473930000|2021-08-09 01:52:10|6913.3|6910.5|6911.6|6908.8|6913.3|6910.5|6911.3|6908.5|9
1628473940000|2021-08-09 01:52:20|6912.3|6909.5|6912.8|6910|6912.8|6910|6912.3|6909.5|0
1628473950000|2021-08-09 01:52:30|6912.3|6909.5|6913.1|6910.3|6913.1|6910.3|6912.3|6909.5|1
1628473960000|2021-08-09 01:52:40|6913.6|6910.8|6913.9|6911.1|6914.3|6911.5|6913.3|6910.5|0
1628473970000|2021-08-09 01:52:50|6913.6|6910.8|6912.6|6909.8|6913.6|6910.8|6911.8|6909|3
1628473980000|2021-08-09 01:53:00|6912.8|6910|6911.8|6909|6912.8|6910|6911.8|6909|0
1628473990000|2021-08-09 01:53:10|6912.8|6910|6913.6|6910.8|6913.8|6911|6912.8|6910|5
1628474000000|2021-08-09 01:53:20|6914.3|6911.5|6913.8|6911|6914.3|6911.5|6913.8|6911|2
1628474010000|2021-08-09 01:53:30|6914.1|6911.3|6914.8|6912|6914.8|6912|6914.1|6911.3|1
1628474030000|2021-08-09 01:53:50|6915.1|6912.3|6915.9|6913.1|6916.3|6913.5|6915.1|6912.3|3
1628474040000|2021-08-09 01:54:00|6915.3|6912.5|6915.8|6913|6915.8|6913|6913.8|6911|7
1628474050000|2021-08-09 01:54:10|6915.3|6912.5|6914.3|6911.5|6915.3|6912.5|6914.3|6911.5|1
1628474060000|2021-08-09 01:54:20|6914.8|6912|6914.8|6912|6915.9|6913|6914.8|6911.9|0
1628474070000|2021-08-09 01:54:30|6915.8|6913|6912.8|6910|6916.6|6913.8|6912.8|6910|4
1628474080000|2021-08-09 01:54:40|6913.6|6910.8|6913.8|6911|6914.3|6911.5|6913.6|6910.8|0
1628474090000|2021-08-09 01:54:50|6914.4|6911.6|6913.8|6911|6914.8|6912|6913.8|6911|0
1628474100000|2021-08-09 01:55:00|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|6912.8|6910|0
1628474110000|2021-08-09 01:55:10|6912.8|6910|6913.3|6910.5|6913.3|6910.5|6912.8|6910|1
1628474120000|2021-08-09 01:55:20|6912.9|6910.1|6912.8|6910|6913.3|6910.5|6912.3|6909.5|4
1628474130000|2021-08-09 01:55:30|6913.8|6911|6914.1|6911.3|6914.1|6911.3|6912.8|6909.9|1
1628474140000|2021-08-09 01:55:40|6914.3|6911.5|6914.3|6911.5|6914.8|6912|6914.3|6911.5|1
1628474150000|2021-08-09 01:55:50|6914.6|6911.8|6914.8|6912|6914.8|6912|6914.6|6911.8|1
1628474160000|2021-08-09 01:56:00|6914.3|6911.5|6912.8|6910|6914.3|6911.5|6912.8|6910|2
1628474170000|2021-08-09 01:56:10|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|2
1628474180000|2021-08-09 01:56:20|6911.9|6909.1|6910.9|6908.1|6911.9|6909.1|6910.9|6908.1|1
1628474190000|2021-08-09 01:56:30|6910.8|6908|6911.6|6908.8|6911.6|6908.8|6910.8|6908|6
1628474200000|2021-08-09 01:56:40|6911.8|6909|6910.6|6907.8|6911.8|6909|6910.3|6907.5|2
1628474220000|2021-08-09 01:57:00|6910.8|6908|6909.3|6906.5|6910.8|6908|6909.3|6906.5|21
1628474230000|2021-08-09 01:57:10|6909.6|6906.8|6907.6|6904.8|6909.6|6906.8|6906.3|6903.5|66
1628474240000|2021-08-09 01:57:20|6907.9|6905.1|6908.3|6905.5|6909.3|6906.5|6907.9|6905.1|8
1628474250000|2021-08-09 01:57:30|6908.1|6905.3|6909.3|6906.5|6909.3|6906.5|6907.8|6905|3
1628474260000|2021-08-09 01:57:40|6908.8|6906|6908.8|6906|6908.8|6906|6907.9|6905.1|3
1628474270000|2021-08-09 01:57:50|6908.1|6905.3|6907.8|6905|6908.1|6905.3|6907.8|6905|0
1628474290000|2021-08-09 01:58:10|6907.3|6904.5|6906.3|6903.5|6907.3|6904.5|6906.3|6903.5|9
1628474300000|2021-08-09 01:58:20|6907.3|6904.5|6907.9|6905.1|6908.1|6905.3|6907.3|6904.5|3
1628474310000|2021-08-09 01:58:30|6907.8|6905|6907.8|6905|6907.8|6905|6907.3|6904.5|0
1628474320000|2021-08-09 01:58:40|6908|6904|6906.8|6904|6908|6905|6906.8|6904|6
1628474330000|2021-08-09 01:58:50|6907.3|6904.5|6906.8|6904|6907.3|6904.5|6906.8|6904|0
1628474340000|2021-08-09 01:59:00|6907.8|6905|6907.4|6904.6|6908.3|6905.5|6906.8|6904|8
1628474350000|2021-08-09 01:59:10|6907.3|6904.5|6906.1|6903.3|6907.3|6904.5|6905.8|6903|8
1628474360000|2021-08-09 01:59:20|6906.3|6903.5|6903.1|6900.3|6906.3|6903.5|6902.8|6900|52
1628474370000|2021-08-09 01:59:30|6903.3|6900.5|6904.4|6901.6|6905.3|6902.5|6902.3|6899.5|35
1628474380000|2021-08-09 01:59:40|6904.3|6901.5|6903.9|6901.1|6904.8|6902|6903.4|6900.6|29
1628474390000|2021-08-09 01:59:50|6903.6|6900.8|6903.8|6901|6904.3|6901.5|6901.8|6899|13
1628474400000|2021-08-09 02:00:00|6903.3|6900.5|6905.3|6902.5|6905.8|6903|6902.8|6900|19
1628474410000|2021-08-09 02:00:10|6904.9|6902.1|6903.9|6901.1|6905.8|6903|6903.9|6901.1|16
1628474420000|2021-08-09 02:00:20|6903.4|6900.6|6899.8|6897|6903.4|6900.6|6898.8|6896|38
1628474430000|2021-08-09 02:00:30|6899.6|6896.8|6899.3|6896.5|6899.8|6897|6899.3|6896.5|5
1628474440000|2021-08-09 02:00:40|6900.8|6898|6907.6|6904.8|6907.6|6904.8|6900.3|6897.5|115
1628474450000|2021-08-09 02:00:50|6908.3|6905.5|6907.8|6905|6909.3|6906.5|6907.3|6904.5|2
1628474460000|2021-08-09 02:01:00|6907.4|6904.6|6908.3|6905.5|6908.8|6906|6907.4|6904.6|9
1628474470000|2021-08-09 02:01:10|6908.4|6905.6|6909.8|6907|6909.8|6907|6908.3|6905.5|3
1628474480000|2021-08-09 02:01:20|6910.5|6907.7|6910.9|6908.1|6912.3|6909.5|6910.5|6907.7|15
1628474490000|2021-08-09 02:01:30|6910.8|6908|6909.8|6907|6910.8|6908|6909.8|6907|2
1628474500000|2021-08-09 02:01:40|6910.8|6908|6911.9|6909.1|6913.3|6910.5|6910.8|6907.9|5
1628474510000|2021-08-09 02:01:50|6912.8|6910|6913.8|6911|6913.8|6911|6912.8|6910|0
1628474520000|2021-08-09 02:02:00|6913.3|6910.5|6914.3|6911.5|6914.3|6911.5|6912.3|6909.5|3
1628474530000|2021-08-09 02:02:10|6913.9|6911.1|6914.9|6912.1|6915.8|6913|6913.9|6911.1|2
1628474540000|2021-08-09 02:02:20|6915.3|6912.5|6915.8|6913|6915.8|6913|6915.3|6912.5|0
1628474550000|2021-08-09 02:02:30|6916.1|6913.3|6917.3|6914.5|6917.3|6914.5|6915.8|6913|0
1628474560000|2021-08-09 02:02:40|6917.8|6915|6920.8|6918|6920.8|6918|6917.8|6915|10
1628474570000|2021-08-09 02:02:50|6921.1|6918.3|6922.9|6920.1|6923.6|6920.8|6921.1|6918.3|16
1628474580000|2021-08-09 02:03:00|6922.8|6920|6923.3|6920.5|6924.1|6921.3|6922.8|6920|25
1628474590000|2021-08-09 02:03:10|6923.8|6921|6924.3|6921.5|6924.8|6922|6923.8|6921|3
1628474600000|2021-08-09 02:03:20|6923.8|6921|6922.9|6920.1|6923.8|6921|6922.9|6920.1|2
1628474610000|2021-08-09 02:03:30|6922.4|6919.6|6924.8|6922|6924.8|6922|6922.4|6919.6|4
1628474620000|2021-08-09 02:03:40|6924.3|6921.5|6923.9|6921.1|6924.3|6921.5|6923.9|6921.1|1
1628474630000|2021-08-09 02:03:50|6923.6|6920.8|6925.1|6922.3|6925.1|6922.3|6923.4|6920.6|10
1628474640000|2021-08-09 02:04:00|6925.3|6922.5|6924.3|6921.5|6925.3|6922.5|6924.3|6921.5|5
1628474650000|2021-08-09 02:04:10|6924.8|6922|6924.8|6922|6924.8|6922|6924.8|6922|6
1628474660000|2021-08-09 02:04:20|6924.3|6921.5|6924.3|6921.5|6924.8|6922|6924.3|6921.5|0
1628474670000|2021-08-09 02:04:30|6924.6|6921.8|6925.8|6923|6925.8|6923|6924.6|6921.8|1
1628474680000|2021-08-09 02:04:40|6925.3|6922.5|6925.8|6923|6925.8|6923|6925.3|6922.5|2
1628474690000|2021-08-09 02:04:50|6926.3|6923.5|6927.9|6925.1|6928.3|6925.5|6926.3|6923.5|9
1628474700000|2021-08-09 02:05:00|6927.8|6925|6926.3|6923.5|6927.8|6925|6926.3|6923.5|2
1628474710000|2021-08-09 02:05:10|6926.4|6923.6|6926.9|6924.1|6927.4|6924.6|6926.4|6923.6|3
1628474720000|2021-08-09 02:05:20|6927.6|6924.8|6926.9|6924.1|6927.8|6925|6926.9|6924.1|0
1628474730000|2021-08-09 02:05:30|6926.8|6924|6926.8|6924|6926.8|6924|6926.3|6923.5|0
1628474740000|2021-08-09 02:05:40|6926.3|6923.5|6924.8|6922|6926.3|6923.5|6924.8|6922|3
1628474750000|2021-08-09 02:05:50|6924.4|6921.6|6926.3|6923.5|6926.3|6923.5|6924.3|6921.5|3
1628474760000|2021-08-09 02:06:00|6925.6|6922.8|6926.3|6923.5|6926.3|6923.5|6925.6|6922.8|3
1628474770000|2021-08-09 02:06:10|6927.3|6924.5|6927.9|6925.1|6928.3|6925.5|6927.3|6924.5|16
1628474780000|2021-08-09 02:06:20|6926.9|6924.1|6926.9|6924.1|6926.9|6924.1|6926.9|6924.1|0
1628474790000|2021-08-09 02:06:30|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6926.8|6924|0
1628474800000|2021-08-09 02:06:40|6927.4|6924.6|6925.3|6922.5|6927.9|6925.1|6924.9|6922.1|4
1628474810000|2021-08-09 02:06:50|6925.8|6923|6925.8|6923|6926.9|6924.1|6925.8|6923|0
1628474820000|2021-08-09 02:07:00|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|0
1628474830000|2021-08-09 02:07:10|6925.3|6922.5|6925.8|6923|6925.8|6923|6924.4|6921.6|2
1628474840000|2021-08-09 02:07:20|6924.9|6922.1|6924.3|6921.5|6924.9|6922.1|6923.4|6920.6|20
1628474850000|2021-08-09 02:07:30|6924.4|6921.6|6924.1|6921.3|6925.3|6922.5|6924.1|6921.3|5
1628474860000|2021-08-09 02:07:40|6924.3|6921.5|6924.3|6921.5|6924.9|6922.1|6924.3|6921.5|0
1628474870000|2021-08-09 02:07:50|6924.8|6922|6924.8|6922|6924.8|6922|6924.3|6921.5|1
1628474880000|2021-08-09 02:08:00|6924.4|6921.6|6923.3|6920.5|6924.4|6921.6|6923.3|6920.5|3
1628474890000|2021-08-09 02:08:10|6923.6|6920.8|6920.8|6918|6923.8|6921|6920.8|6918|18
1628474900000|2021-08-09 02:08:20|6921.3|6918.5|6920.3|6917.5|6921.8|6919|6919.8|6917|15
1628474910000|2021-08-09 02:08:30|6920.8|6918|6917.8|6915|6921.3|6918.5|6916.8|6914|23
1628474920000|2021-08-09 02:08:40|6918.4|6915.6|6916.1|6913.3|6918.8|6916|6915.8|6913|26
1628474940000|2021-08-09 02:09:00|6916.3|6913.5|6920.3|6917.5|6920.3|6917.5|6915.8|6913|15
1628474950000|2021-08-09 02:09:10|6921.3|6918.5|6922.3|6919.5|6922.3|6919.5|6921.3|6918.5|7
1628474960000|2021-08-09 02:09:20|6921.8|6919|6924.1|6921.3|6924.1|6921.3|6921.8|6919|9
1628474970000|2021-08-09 02:09:30|6924.3|6921.5|6925.4|6922.6|6925.4|6922.6|6924.3|6921.5|7
1628474980000|2021-08-09 02:09:40|6925.9|6923.1|6925.6|6922.8|6925.9|6923.1|6925.6|6922.8|0
1628474990000|2021-08-09 02:09:50|6925.2|6922.4|6926.4|6923.6|6926.4|6923.6|6924.6|6921.8|7
1628475000000|2021-08-09 02:10:00|6926.1|6923.3|6925.6|6922.8|6926.1|6923.3|6925.6|6922.8|1
1628475010000|2021-08-09 02:10:10|6925.4|6922.6|6927.4|6924.6|6927.4|6924.6|6925.4|6922.6|1
1628475020000|2021-08-09 02:10:20|6927.1|6924.3|6926.6|6923.8|6927.1|6924.3|6926.6|6923.8|0
1628475030000|2021-08-09 02:10:30|6926.9|6924.1|6925.4|6922.6|6926.9|6924.1|6925.4|6922.6|2
1628475040000|2021-08-09 02:10:40|6926.1|6923.3|6927.4|6924.6|6927.4|6924.6|6926.1|6923.3|0
1628475050000|2021-08-09 02:10:50|6926.8|6924|6926.9|6924.1|6927.4|6924.6|6926.7|6923.9|1
1628475060000|2021-08-09 02:11:00|6926.6|6923.8|6926.4|6923.6|6926.6|6923.8|6926.4|6923.6|3
1628475070000|2021-08-09 02:11:10|6926.1|6923.3|6927.4|6924.6|6927.4|6924.6|6925.9|6923.1|1
1628475080000|2021-08-09 02:11:20|6926.9|6924.1|6926.6|6923.8|6926.9|6924.1|6926.6|6923.8|1
1628475090000|2021-08-09 02:11:30|6926.4|6923.6|6927.4|6924.6|6927.4|6924.6|6926.4|6923.6|2
1628475100000|2021-08-09 02:11:40|6927.1|6924.3|6925.9|6923.1|6927.1|6924.3|6925.9|6923.1|1
1628475110000|2021-08-09 02:11:50|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|1
1628475120000|2021-08-09 02:12:00|6924.9|6922.1|6925.4|6922.6|6925.4|6922.6|6924.9|6922.1|1
1628475130000|2021-08-09 02:12:10|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|1
1628475140000|2021-08-09 02:12:20|6926.9|6924.1|6926.6|6923.8|6927.4|6924.6|6926.6|6923.8|1
1628475160000|2021-08-09 02:12:40|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|6926.9|6924.1|0
1628475170000|2021-08-09 02:12:50|6927.2|6924.4|6928.4|6925.6|6930.9|6928.1|6926.6|6923.8|31
1628475180000|2021-08-09 02:13:00|6929.1|6926.3|6928.4|6925.6|6929.4|6926.6|6928.4|6925.6|2
1628475190000|2021-08-09 02:13:10|6928.1|6925.3|6927.9|6925.1|6928.1|6925.3|6927.4|6924.6|2
1628475200000|2021-08-09 02:13:20|6929.4|6926.6|6927.9|6925.1|6929.4|6926.6|6927.9|6925.1|1
1628475210000|2021-08-09 02:13:30|6928.2|6925.4|6927.9|6925.1|6928.4|6925.6|6927.9|6925.1|0
1628475220000|2021-08-09 02:13:40|6927.6|6924.8|6928.4|6925.6|6928.4|6925.6|6927.4|6924.6|0
1628475230000|2021-08-09 02:13:50|6927.7|6924.9|6927.4|6924.6|6927.7|6924.9|6927.4|6924.6|0
1628475240000|2021-08-09 02:14:00|6928.1|6925.3|6927.4|6924.6|6928.1|6925.3|6927.4|6924.6|1
1628475250000|2021-08-09 02:14:10|6927.9|6925.1|6927.4|6924.6|6927.9|6925.1|6927.4|6924.6|0
1628475270000|2021-08-09 02:14:30|6927.7|6924.9|6928.4|6925.6|6928.4|6925.6|6927.7|6924.9|1
1628475280000|2021-08-09 02:14:40|6928.1|6925.3|6927.4|6924.6|6928.1|6925.3|6926.9|6924.1|2
1628475290000|2021-08-09 02:14:50|6928.4|6925.6|6928.4|6925.6|6928.5|6925.6|6927.4|6924.5|13
1628475300000|2021-08-09 02:15:00|6927.4|6924.6|6925.4|6922.6|6927.4|6924.6|6925.4|6922.6|15
1628475310000|2021-08-09 02:15:10|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|0
1628475320000|2021-08-09 02:15:20|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|0
1628475330000|2021-08-09 02:15:30|6926.1|6923.3|6927.9|6925.1|6927.9|6925.1|6926.1|6923.3|6
1628475340000|2021-08-09 02:15:40|6928.2|6925.4|6928.4|6925.6|6928.4|6925.6|6928.2|6925.4|3
1628475350000|2021-08-09 02:15:50|6928.1|6925.3|6927.9|6925.1|6928.1|6925.3|6927.9|6925.1|0
1628475360000|2021-08-09 02:16:00|6928.2|6925.4|6932.4|6929.6|6932.4|6929.6|6928.2|6925.4|160
1628475370000|2021-08-09 02:16:10|6932.9|6930.1|6935.1|6932.3|6935.4|6932.6|6932.9|6930.1|5
1628475380000|2021-08-09 02:16:20|6934.7|6931.9|6934.4|6931.6|6934.7|6931.9|6933.4|6930.5|0
1628475390000|2021-08-09 02:16:30|6934.7|6931.9|6933.4|6930.6|6934.9|6932.1|6933.4|6930.6|1
1628475400000|2021-08-09 02:16:40|6933.7|6929.7|6933.9|6931.1|6933.9|6931.1|6932.4|6929.6|3
1628475410000|2021-08-09 02:16:50|6933.7|6930.9|6932.6|6929.8|6933.7|6930.9|6932.6|6929.8|14
1628475420000|2021-08-09 02:17:00|6934.9|6932.1|6935.4|6932.6|6935.4|6932.6|6934.9|6932.1|2
1628475430000|2021-08-09 02:17:10|6935.7|6932.9|6936.9|6934.1|6936.9|6934.1|6935.7|6932.9|24
1628475440000|2021-08-09 02:17:20|||||||||15
1628475460000|2021-08-09 02:17:40|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|6936.7|6933.9|20
1628475470000|2021-08-09 02:17:50|6935.4|6932.6|6933.9|6931.1|6935.4|6932.6|6933.7|6930.9|0
1628475480000|2021-08-09 02:18:00|6934.4|6931.6|6932.9|6930.1|6934.4|6931.6|6932.9|6930.1|0
1628475490000|2021-08-09 02:18:10|6933.4|6930.6|6932.4|6929.6|6933.4|6930.6|6932.4|6929.6|0
1628475500000|2021-08-09 02:18:20|6932.7|6929.9|6932.4|6929.6|6932.9|6930.1|6932.4|6929.6|0
1628475510000|2021-08-09 02:18:30|6932.7|6929.9|6931.9|6929.1|6932.9|6930.1|6931.9|6929.1|0
1628475520000|2021-08-09 02:18:40|6932.2|6929.4|6932.4|6929.6|6932.4|6929.6|6932.1|6929.3|1
1628475540000|2021-08-09 02:19:00|6933.4|6930.6|6932.4|6929.6|6933.9|6931.1|6932.4|6929.6|6
1628475550000|2021-08-09 02:19:10|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|0
1628475560000|2021-08-09 02:19:20|6932.6|6929.8|6932.7|6929.9|6932.7|6929.9|6932.4|6929.6|0
1628475570000|2021-08-09 02:19:30|6932.9|6930.1|6933.4|6930.6|6933.5|6930.6|6932.4|6929.5|3
1628475590000|2021-08-09 02:19:50|6933.7|6929.7|6932.4|6929.6|6933.7|6929.8|6932.4|6929.5|0
1628475600000|2021-08-09 02:20:00|6932.2|6929.4|6931.6|6928.8|6932.2|6929.4|6931.6|6928.8|0
1628475620000|2021-08-09 02:20:20|6930.4|6927.6|6931.4|6928.6|6931.4|6928.6|6930.4|6927.6|2
1628475630000|2021-08-09 02:20:30|6931.2|6928.4|6930.9|6928.1|6931.2|6928.4|6930.9|6928.1|0
1628475640000|2021-08-09 02:20:40|6931.9|6929.1|6931.4|6928.6|6931.9|6929.1|6931.4|6928.6|2
1628475650000|2021-08-09 02:20:50|6931.7|6928.9|6931.9|6929.1|6931.9|6929.1|6931.7|6928.9|50
1628475670000|2021-08-09 02:21:10|6932.2|6929.4|6929.2|6926.4|6932.6|6929.8|6928.9|6926.1|5
1628475680000|2021-08-09 02:21:20|6929.4|6926.6|6928.4|6925.6|6930.4|6927.6|6928.4|6925.6|5
1628475690000|2021-08-09 02:21:30|6929.4|6926.6|6929.4|6926.6|6929.9|6927.1|6928.9|6926.1|5
1628475720000|2021-08-09 02:22:00|6929.7|6926.9|6929.9|6927.1|6929.9|6927.1|6929.7|6926.9|0
1628475730000|2021-08-09 02:22:10|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|0
1628475750000|2021-08-09 02:22:30|6929.1|6926.3|6928.9|6926.1|6929.1|6926.3|6928.9|6926.1|0
1628475770000|2021-08-09 02:22:50|6929.2|6926.4|6928.9|6926.1|6929.4|6926.6|6928.9|6926.1|1
1628475780000|2021-08-09 02:23:00|6927.9|6925.1|6926.4|6923.6|6927.9|6925.1|6926.4|6923.6|2
1628475790000|2021-08-09 02:23:10|6925.9|6923.1|6927.4|6924.6|6927.9|6925.1|6925.9|6923.1|3
1628475800000|2021-08-09 02:23:20|6927.2|6924.4|6926.9|6924.1|6927.2|6924.4|6926.9|6924.1|1
1628475810000|2021-08-09 02:23:30|6927.4|6924.6|6926.4|6923.6|6927.4|6924.6|6926.4|6923.6|2
1628475840000|2021-08-09 02:24:00|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|0
1628475850000|2021-08-09 02:24:10|6925.7|6922.9|6925.6|6922.8|6925.7|6922.9|6925.6|6922.8|0
1628475860000|2021-08-09 02:24:20|6926.7|6923.9|6928.4|6925.6|6928.9|6926.1|6926.7|6923.9|17
1628475880000|2021-08-09 02:24:40|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|0
1628475900000|2021-08-09 02:25:00|6928|6925.2|6927.4|6924.6|6928|6925.2|6927.4|6924.6|0
1628475920000|2021-08-09 02:25:20|6927.5|6923.5|6927.4|6924.6|6927.5|6924.6|6927.4|6923.5|0
1628475930000|2021-08-09 02:25:30|6927.6|6924.8|6928.1|6925.3|6928.6|6925.8|6927.6|6924.8|1
1628475940000|2021-08-09 02:25:40|6927.7|6924.9|6927.9|6925.1|6928.1|6925.3|6927.4|6924.6|0
1628475950000|2021-08-09 02:25:50|6928.1|6925.3|6926.4|6923.6|6928.1|6925.3|6926.4|6923.3|3
1628475960000|2021-08-09 02:26:00|6926.1|6923.3|6925.6|6922.8|6926.1|6923.3|6925.6|6922.8|2
1628475970000|2021-08-09 02:26:10|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|6925.9|6923.1|0
1628475980000|2021-08-09 02:26:20|6926.1|6923.3|6926.4|6923.6|6927.3|6923.6|6926.1|6923.3|1
1628476020000|2021-08-09 02:27:00|6925.7|6922.9|6925.9|6923.1|6925.9|6923.1|6925.6|6922.8|0
1628476030000|2021-08-09 02:27:10|6925.6|6922.8|6925.9|6923.1|6925.9|6923.1|6925.1|6922.3|1
1628476040000|2021-08-09 02:27:20|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|0
1628476060000|2021-08-09 02:27:40|6926.1|6923.3|6926.9|6924.1|6926.9|6924.1|6925.6|6922.8|0
1628476080000|2021-08-09 02:28:00|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|0
1628476110000|2021-08-09 02:28:30|6927.7|6924.9|6927.1|6924.3|6928.9|6926.1|6927.1|6924.3|8
1628476120000|2021-08-09 02:28:40|6927.5|6924.7|6928.4|6925.6|6928.4|6925.6|6927.5|6924.7|1
1628476140000|2021-08-09 02:29:00|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|6927.4|6924.6|0
1628476150000|2021-08-09 02:29:10|6927.4|6924.6|6926.9|6924.1|6927.4|6924.6|6926.9|6924.1|0
1628476160000|2021-08-09 02:29:20|6927.2|6924.4|6927.4|6924.6|6927.4|6924.6|6926.9|6924.1|0
1628476170000|2021-08-09 02:29:30|6927.7|6924.9|6929.4|6926.6|6929.9|6927.1|6927.7|6924.9|9
1628476190000|2021-08-09 02:29:50|6928.7|6925.9|6928.4|6925.6|6928.7|6925.9|6928.4|6925.6|0
1628476200000|2021-08-09 02:30:00|6927.9|6925.1|6927.4|6924.6|6927.9|6925.1|6927.4|6924.6|0
1628476210000|2021-08-09 02:30:10|6927.7|6924.9|6928.4|6925.6|6929.4|6926.6|6927.7|6924.9|5
1628476230000|2021-08-09 02:30:30|6928.9|6926.1|6929.4|6926.6|6929.4|6926.6|6928.9|6926.1|1
1628476250000|2021-08-09 02:30:50|6928.7|6925.9|6928.4|6925.6|6928.7|6925.9|6928.4|6925.6|0
1628476260000|2021-08-09 02:31:00|6928.9|6926.1|6929.4|6926.6|6929.4|6926.6|6928.9|6926.1|0
1628476290000|2021-08-09 02:31:30|6929.1|6926.3|6927.9|6925.1|6929.1|6926.3|6927.4|6924.6|1
1628476300000|2021-08-09 02:31:40|6927.6|6924.8|6925.4|6922.6|6927.6|6924.8|6924.1|6921.3|29
1628476320000|2021-08-09 02:32:00|6924.7|6921.9|6922.6|6919.8|6924.7|6921.9|6922.6|6919.8|2
1628476330000|2021-08-09 02:32:10|6922.4|6919.6|6922.9|6920.1|6922.9|6920.1|6922.4|6919.6|0
1628476340000|2021-08-09 02:32:20|6921.9|6919.1|6922.4|6919.6|6922.9|6920.1|6921.9|6919.1|1
1628476350000|2021-08-09 02:32:30|6922.1|6919.3|6921.4|6918.6|6922.1|6919.3|6920.1|6917.3|8
1628476360000|2021-08-09 02:32:40|6920.4|6917.6|6919.9|6917.1|6920.4|6917.6|6919.6|6916.8|4
1628476370000|2021-08-09 02:32:50|6919.6|6916.8|6919.6|6916.8|6919.9|6917.1|6919.1|6916.3|5
1628476380000|2021-08-09 02:33:00|6919.7|6916.9|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|1
1628476390000|2021-08-09 02:33:10|6919.7|6916.9|6920.9|6918.1|6920.9|6918.1|6919.7|6916.9|3
1628476400000|2021-08-09 02:33:20|6921.5|6918.7|6920.4|6917.6|6921.9|6919.1|6920.4|6917.6|4
1628476410000|2021-08-09 02:33:30|6919.7|6916.9|6919.4|6916.6|6920.4|6917.6|6919.4|6916.6|1
1628476420000|2021-08-09 02:33:40|6920|6917.2|6919.9|6917.1|6920.1|6917.3|6919.9|6917.1|3
1628476430000|2021-08-09 02:33:50|6919.6|6916.8|6919.4|6916.6|6920.4|6917.6|6919.4|6916.6|2
1628476440000|2021-08-09 02:34:00|6920|6917.2|6920.4|6917.6|6920.4|6917.6|6920|6917.2|5
1628476450000|2021-08-09 02:34:10|6919.4|6916.6|6920.4|6917.6|6920.4|6917.6|6919.4|6916.6|2
1628476460000|2021-08-09 02:34:20|6920.2|6917.4|6919.9|6917.1|6921.4|6918.6|6919.4|6916.6|2
1628476470000|2021-08-09 02:34:30|6920.4|6917.6|6921.4|6918.6|6921.7|6918.9|6920.4|6917.6|0
1628476480000|2021-08-09 02:34:40|6921.7|6918.9|6921.4|6918.6|6921.9|6919.1|6921.4|6918.6|0
1628476490000|2021-08-09 02:34:50|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|3
1628476500000|2021-08-09 02:35:00|6922.4|6919.6|6922.4|6919.6|6922.9|6920.1|6922.4|6919.6|2
1628476510000|2021-08-09 02:35:10|6921.4|6918.6|6922.9|6920.1|6922.9|6920.1|6920.4|6917.6|5
1628476520000|2021-08-09 02:35:20|6923.2|6920.4|6923.4|6920.6|6923.4|6920.6|6922.9|6920.1|0
1628476530000|2021-08-09 02:35:30|6923.1|6920.3|6922.4|6919.6|6923.4|6920.6|6922.4|6919.6|0
1628476540000|2021-08-09 02:35:40|6921.4|6918.6|6920.4|6917.6|6921.4|6918.6|6919.9|6917.1|1
1628476550000|2021-08-09 02:35:50|6919.7|6916.9|6919.4|6916.6|6920.7|6917.6|6919.4|6916.6|0
1628476560000|2021-08-09 02:36:00|||||||||2
1628476580000|2021-08-09 02:36:20|6920|6917.2|6920.4|6917.6|6920.4|6917.6|6920|6917.2|0
1628476590000|2021-08-09 02:36:30|6919.7|6916.9|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|0
1628476610000|2021-08-09 02:36:50|6919.2|6916.4|6918.7|6915.9|6919.2|6916.4|6918.4|6915.6|4
1628476620000|2021-08-09 02:37:00|6918.9|6916.1|6917.4|6914.6|6919.2|6916.4|6917.4|6914.6|4
1628476630000|2021-08-09 02:37:10|6917.6|6914.8|6918|6915.2|6918|6915.2|6917.4|6914.6|3
1628476640000|2021-08-09 02:37:20|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|2
1628476650000|2021-08-09 02:37:30|6919|6916.2|6916.6|6913.8|6919.4|6916.6|6916.6|6913.7|1
1628476660000|2021-08-09 02:37:40|6915.4|6912.6|6915.4|6912.6|6916.5|6913.6|6915.4|6912.5|3
1628476670000|2021-08-09 02:37:50|6916|6913.2|6916.9|6914.1|6917.4|6914.6|6915.7|6912.9|3
1628476680000|2021-08-09 02:38:00|6917.2|6914.4|6916.9|6914.1|6917.4|6914.6|6916.9|6914.1|5
1628476690000|2021-08-09 02:38:10|6917.2|6914.4|6917.4|6914.6|6917.4|6914.6|6917.2|6914.4|0
1628476700000|2021-08-09 02:38:20|6917.9|6915.1|6914.2|6911.4|6917.9|6915.1|6913.2|6910.4|96
1628476710000|2021-08-09 02:38:30|6914.4|6911.6|6911.9|6909.1|6914.4|6911.6|6911.4|6908.6|46
1628476720000|2021-08-09 02:38:40|6912.2|6909.4|6910.4|6907.6|6912.9|6910.1|6909.9|6907.1|53
1628476730000|2021-08-09 02:38:50|6910.7|6907.9|6910.4|6907.6|6910.9|6908.1|6910.4|6907.6|2
1628476740000|2021-08-09 02:39:00|6910.9|6908.1|6912.2|6909.4|6912.7|6909.9|6910.4|6907.6|40
1628476750000|2021-08-09 02:39:10|6912.4|6909.6|6911.6|6908.8|6912.4|6909.6|6911.6|6908.8|1
1628476760000|2021-08-09 02:39:20|6911.9|6909.1|6912.6|6909.8|6912.6|6909.8|6911.9|6909.1|1
1628476770000|2021-08-09 02:39:30|6913.1|6910.3|6911.2|6908.4|6913.1|6910.3|6910.9|6908.1|1
1628476780000|2021-08-09 02:39:40|6911.4|6908.6|6909.9|6907.1|6912.4|6909.6|6909.9|6907.1|4
1628476790000|2021-08-09 02:39:50|6910.4|6907.6|6909.9|6907.1|6910.6|6907.8|6909.1|6906.3|7
1628476800000|2021-08-09 02:40:00|6910.1|6907.3|6909.4|6906.6|6911.4|6908.6|6908.9|6906.1|22
1628476810000|2021-08-09 02:40:10|6909.7|6906.9|6908.4|6905.6|6910.1|6907.3|6908.4|6905.6|1
1628476820000|2021-08-09 02:40:20|6910.1|6907.3|6908.9|6906.1|6910.1|6907.3|6908.4|6905.6|10
1628476830000|2021-08-09 02:40:30|6910.1|6907.3|6908.6|6905.8|6910.1|6907.3|6907.9|6905.1|9
1628476840000|2021-08-09 02:40:40|6908.9|6906.1|6907.1|6904.3|6909.4|6906.6|6907.1|6904.3|6
1628476850000|2021-08-09 02:40:50|6906.5|6903.7|6905.4|6902.6|6906.5|6903.7|6904.4|6901.6|15
1628476860000|2021-08-09 02:41:00|6905.1|6902.3|6906.7|6903.9|6906.7|6903.9|6904.9|6902.1|10
1628476870000|2021-08-09 02:41:10|6906.9|6904.1|6906.4|6903.6|6906.9|6904.1|6906.4|6903.6|6
1628476880000|2021-08-09 02:41:20|6906.1|6903.3|6906.6|6903.8|6907.2|6904.4|6905.9|6903.1|4
1628476890000|2021-08-09 02:41:30|6906.4|6903.6|6907.1|6904.3|6907.4|6904.6|6906.4|6903.6|1
1628476900000|2021-08-09 02:41:40|6906.9|6904.1|6906.6|6903.8|6906.9|6904.1|6906.4|6903.6|2
1628476920000|2021-08-09 02:42:00|6906.4|6903.6|6906.9|6904.1|6907.2|6904.4|6906.4|6903.6|2
1628476930000|2021-08-09 02:42:10|6906.4|6903.6|6904.9|6902.1|6906.4|6903.6|6904.4|6901.6|7
1628476940000|2021-08-09 02:42:20|6904.6|6901.8|6905.4|6902.6|6905.4|6902.6|6904.4|6901.6|2
1628476950000|2021-08-09 02:42:30|6904.9|6902.1|6904.7|6901.9|6904.9|6902.1|6904.4|6901.6|0
1628476960000|2021-08-09 02:42:40|6905.2|6902.4|6905.4|6902.6|6905.4|6902.6|6904.9|6902.1|1
1628476980000|2021-08-09 02:43:00|||||||||1
1628476990000|2021-08-09 02:43:10|6906.2|6903.4|6905.9|6903.1|6906.2|6903.4|6905.9|6903.1|5
1628477000000|2021-08-09 02:43:20|6905.4|6902.6|6904.9|6902.1|6905.4|6902.6|6904.9|6902.1|1
1628477010000|2021-08-09 02:43:30|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|4
1628477040000|2021-08-09 02:44:00|6906.5|6903.7|6907.4|6904.6|6907.4|6904.6|6906.5|6903.7|8
1628477060000|2021-08-09 02:44:20|6907.9|6905.1|6907.6|6904.8|6908.4|6905.6|6907.6|6904.8|4
1628477070000|2021-08-09 02:44:30|6907.4|6904.6|6907.4|6904.6|6907.9|6905.1|6907.4|6904.6|0
1628477090000|2021-08-09 02:44:50|6906.9|6904.1|6905.4|6902.6|6906.9|6904.1|6905.4|6902.6|4
1628477100000|2021-08-09 02:45:00|6906|6903.2|6905.2|6902.4|6906.4|6903.6|6904.9|6902.1|30
1628477110000|2021-08-09 02:45:10|6905.1|6902.3|6905.1|6902.3|6905.4|6902.6|6904.9|6902.1|33
1628477120000|2021-08-09 02:45:20|6904.9|6902.1|6905.4|6902.6|6905.4|6902.6|6904.9|6902.1|14
1628477130000|2021-08-09 02:45:30|6905.1|6902.3|6904.1|6901.3|6905.1|6902.3|6903.4|6900.6|14
1628477140000|2021-08-09 02:45:40|6903.9|6901.1|6903.4|6900.6|6903.9|6901.1|6903.4|6900.6|1
1628477150000|2021-08-09 02:45:50|6903.7|6900.9|6903.9|6901.1|6903.9|6901.1|6903.7|6900.9|0
1628477160000|2021-08-09 02:46:00|6903.6|6900.8|6903.4|6900.6|6903.6|6900.8|6903.4|6900.6|0
1628477170000|2021-08-09 02:46:10|6902.9|6900.1|6902.4|6899.6|6902.9|6900.1|6902.4|6899.6|5
1628477180000|2021-08-09 02:46:20|6901.9|6899.1|6902.3|6898.3|6902.9|6900.1|6901.4|6898.3|20
1628477190000|2021-08-09 02:46:30|6902.5|6898.5|6903.4|6900.6|6903.4|6900.6|6902.1|6898.5|8
1628477200000|2021-08-09 02:46:40|6903.7|6900.9|6904.4|6901.6|6904.4|6901.6|6903.7|6900.9|6
1628477210000|2021-08-09 02:46:50|6904|6901.2|6903.4|6900.6|6904|6901.2|6903.4|6900.6|20
1628477220000|2021-08-09 02:47:00|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|6901.4|6898.6|14
1628477240000|2021-08-09 02:47:20|6902.9|6900.1|6902.9|6900.1|6902.9|6900.1|6902.9|6900.1|0
1628477250000|2021-08-09 02:47:30|6903.2|6900.4|6903.4|6900.6|6905.2|6902.4|6903.2|6900.4|27
1628477260000|2021-08-09 02:47:40|6903.7|6900.9|6904.9|6902.1|6904.9|6902.1|6903.7|6900.9|0
1628477270000|2021-08-09 02:47:50|6904.4|6901.6|6905.9|6903.1|6905.9|6903.1|6904.4|6901.6|3
1628477280000|2021-08-09 02:48:00|6906|6903.2|6907.4|6904.6|6907.9|6905.1|6906|6903.2|8
1628477290000|2021-08-09 02:48:10|6907.7|6904.9|6908.5|6905.7|6908.9|6906.1|6907.4|6904.6|0
1628477310000|2021-08-09 02:48:30|6908.4|6905.6|6908.9|6906.1|6908.9|6906.1|6908.4|6905.6|0
1628477320000|2021-08-09 02:48:40|6908.5|6904.5|6908.4|6905.6|6908.5|6905.6|6907.9|6904.5|1
1628477340000|2021-08-09 02:49:00|6908.7|6905.9|6911.4|6908.6|6911.4|6908.6|6908.7|6905.9|10
1628477350000|2021-08-09 02:49:10|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6908.9|6906.1|5
1628477360000|2021-08-09 02:49:20|6909.4|6906.6|6909.4|6906.6|6909.9|6907.1|6909.4|6906.6|1
1628477370000|2021-08-09 02:49:30|||||||||2
1628477380000|2021-08-09 02:49:40|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|6908.4|6905.6|1
1628477400000|2021-08-09 02:50:00|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|6909.4|6906.6|0
1628477410000|2021-08-09 02:50:10|6910.3|6906.3|6909.4|6906.6|6910.5|6906.6|6908.9|6906.1|1
1628477420000|2021-08-09 02:50:20|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|2
1628477430000|2021-08-09 02:50:30|6908.5|6905.7|6909.5|6906.7|6910.2|6907.4|6908.5|6905.7|3
1628477440000|2021-08-09 02:50:40|6909.9|6907.1|6909.4|6906.6|6910.4|6907.6|6909.4|6906.6|4
1628477450000|2021-08-09 02:50:50|6908.9|6906.1|6907.5|6904.7|6908.9|6906.1|6907.5|6904.7|6
1628477460000|2021-08-09 02:51:00|6908.2|6905.4|6907.9|6905.1|6908.2|6905.4|6907.9|6905.1|2
1628477470000|2021-08-09 02:51:10|6908.2|6905.4|6908.2|6905.4|6908.2|6905.4|6908.2|6905.4|0
1628477480000|2021-08-09 02:51:20|6908|6905.2|6907.9|6905.1|6908|6905.2|6907.9|6905.1|0
1628477490000|2021-08-09 02:51:30|6907.5|6904.7|6907.2|6904.4|6907.5|6904.7|6906.9|6904.1|2
1628477500000|2021-08-09 02:51:40|6907.4|6904.6|6907.4|6904.6|6907.4|6904.6|6907.4|6904.6|0
1628477510000|2021-08-09 02:51:50|6906.9|6904.1|6904.9|6902.1|6906.9|6904.1|6904.9|6902.1|6
1628477520000|2021-08-09 02:52:00|6905.4|6902.6|6904.7|6901.9|6906.9|6904.1|6904.5|6901.7|78
1628477530000|2021-08-09 02:52:10|6904|6901.2|6904|6901.2|6904|6901.2|6904|6901.2|0
1628477540000|2021-08-09 02:52:20|6904.5|6901.7|6902.5|6899.7|6904.5|6901.7|6902.5|6899.7|11
1628477550000|2021-08-09 02:52:30|6902.3|6899.5|6902|6899.2|6902.3|6899.5|6901.5|6898.7|42
1628477560000|2021-08-09 02:52:40|6901.7|6898.9|6902|6899.2|6902|6899.2|6901.5|6898.7|3
1628477580000|2021-08-09 02:53:00|6903.5|6900.7|6902|6899.2|6903.5|6900.7|6902|6899.2|8
1628477590000|2021-08-09 02:53:10|6903|6900.2|6903.5|6900.7|6903.7|6900.9|6903|6900.2|16
1628477600000|2021-08-09 02:53:20|6903|6900.2|6903.8|6901|6904|6901.2|6903|6900.2|6
1628477610000|2021-08-09 02:53:30|6904|6901.2|6904|6901.2|6904|6901.2|6903.5|6900.7|1
1628477620000|2021-08-09 02:53:40|||||||||1
1628477630000|2021-08-09 02:53:50|6904.5|6901.7|6905|6902.2|6905|6902.2|6904.5|6901.7|4
1628477640000|2021-08-09 02:54:00|6904.5|6901.7|6906|6903.2|6906|6903.2|6904.5|6901.7|3
1628477650000|2021-08-09 02:54:10|6906.3|6903.5|6905|6902.2|6906.5|6903.7|6905|6902.2|1
1628477660000|2021-08-09 02:54:20|6904|6901.2|6903.7|6900.9|6904|6901.2|6903.7|6900.9|2
1628477670000|2021-08-09 02:54:30|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|0
1628477680000|2021-08-09 02:54:40|6904|6901.2|6905.3|6902.5|6905.3|6902.5|6904|6901.2|0
1628477690000|2021-08-09 02:54:50|6906|6903.2|6905|6902.2|6906|6903.2|6905|6902.2|1
1628477700000|2021-08-09 02:55:00|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|0
1628477710000|2021-08-09 02:55:10|6906.3|6903.5|6905.5|6902.7|6906.5|6903.7|6905.5|6902.7|1
1628477720000|2021-08-09 02:55:20|6905.8|6903|6906|6903.2|6906|6903.2|6905.8|6903|1
1628477730000|2021-08-09 02:55:30|6905.4|6902.6|6905|6902.2|6905.4|6902.6|6905|6902.2|0
1628477740000|2021-08-09 02:55:40|6905.8|6903|6906|6903.2|6906|6903.2|6905.8|6903|0
1628477780000|2021-08-09 02:56:20|6906.3|6903.5|6907|6904.2|6907.5|6904.7|6906.3|6903.5|6
1628477790000|2021-08-09 02:56:30|6907.3|6904.5|6907|6904.2|6907.5|6904.7|6907|6904.2|0
1628477810000|2021-08-09 02:56:50|6907.5|6904.7|6908|6905.2|6908|6905.2|6907.5|6904.7|0
1628477830000|2021-08-09 02:57:10|6907|6904.2|6907.5|6904.7|6907.5|6904.7|6907|6904.2|0
1628477850000|2021-08-09 02:57:30|6908.5|6905.7|6908|6905.2|6908.5|6905.7|6908|6905.2|1
1628477860000|2021-08-09 02:57:40|6908.7|6905.9|6909|6906.2|6909|6906.2|6908.7|6905.9|0
1628477870000|2021-08-09 02:57:50|6908.5|6905.7|6908.5|6905.7|6908.8|6906|6908.5|6905.7|0
1628477880000|2021-08-09 02:58:00|6908.8|6906|6909.5|6906.7|6909.5|6906.7|6908.8|6906|0
1628477910000|2021-08-09 02:58:30|6909.3|6906.5|6909|6906.2|6909.3|6906.5|6908|6905.2|4
1628477920000|2021-08-09 02:58:40|6909.2|6906.4|6910|6907.2|6910|6907.2|6909|6906.2|3
1628477930000|2021-08-09 02:58:50|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|1
1628477940000|2021-08-09 02:59:00|6909.8|6907|6910|6907.2|6910|6907.2|6909.8|6907|2
1628477950000|2021-08-09 02:59:10|6909.8|6907|6909|6906.2|6909.8|6907|6908.5|6905.7|1
1628477960000|2021-08-09 02:59:20|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|0
1628477980000|2021-08-09 02:59:40|6909.8|6907|6912|6909.2|6912|6909.2|6909.8|6907|2
1628477990000|2021-08-09 02:59:50|6911.7|6908.9|6910|6907.2|6912|6909.2|6910|6907.2|3
1628478000000|2021-08-09 03:00:00|6910.3|6907.5|6909|6906.2|6910.3|6907.5|6908.5|6905.7|15
1628478010000|2021-08-09 03:00:10|6909.2|6906.4|6911|6908.2|6911|6908.2|6909.2|6906.4|2
1628478020000|2021-08-09 03:00:20|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|0
1628478030000|2021-08-09 03:00:30|6911|6908.2|6910.8|6908|6911|6908.2|6910|6907.2|0
1628478040000|2021-08-09 03:00:40|6911.5|6908.7|6911.8|6909|6912|6909.2|6911|6908.2|6
1628478050000|2021-08-09 03:00:50|6912|6909.2|6913|6910.2|6913|6910.2|6911.5|6908.7|12
1628478060000|2021-08-09 03:01:00|6912.5|6909.7|6911.5|6908.7|6912.5|6909.7|6910|6907.2|9
1628478070000|2021-08-09 03:01:10|6911.8|6909|6912|6909.2|6912|6909.2|6911.5|6908.7|4
1628478080000|2021-08-09 03:01:20|6912.5|6909.7|6913|6910.2|6913|6910.2|6912.5|6909.7|0
1628478090000|2021-08-09 03:01:30|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|0
1628478100000|2021-08-09 03:01:40|6913.7|6910.9|6914.5|6911.7|6914.5|6911.7|6913.7|6910.9|6
1628478110000|2021-08-09 03:01:50|6914.7|6911.9|6913.5|6910.7|6915.3|6912.5|6913.5|6910.7|10
1628478120000|2021-08-09 03:02:00|6913.2|6910.4|6913|6910.2|6914|6911.2|6912.7|6909.9|2
1628478130000|2021-08-09 03:02:10|6913.7|6910.9|6913.8|6911|6914|6911.2|6913.5|6910.7|0
1628478150000|2021-08-09 03:02:30|6914|6911.2|6914|6911.2|6914.3|6911.5|6914|6911.2|2
1628478160000|2021-08-09 03:02:40|6914.3|6911.5|6914.8|6912|6914.8|6912|6914.3|6911.5|0
1628478170000|2021-08-09 03:02:50|6914.5|6911.7|6914.2|6911.4|6914.5|6911.7|6914.2|6911.4|0
1628478180000|2021-08-09 03:03:00|6914|6911.2|6914|6911.2|6914|6911.2|6914|6911.2|1
1628478200000|2021-08-09 03:03:20|6913.7|6910.9|6914|6911.2|6914|6911.2|6913.5|6910.7|1
1628478210000|2021-08-09 03:03:30|6914.9|6910.9|6914|6911.2|6914.9|6911.2|6914|6910.9|0
1628478220000|2021-08-09 03:03:40|6914.7|6911.9|6914|6911.2|6915.5|6912.7|6914|6911.2|0
1628478230000|2021-08-09 03:03:50|6914.7|6911.9|6915|6912.2|6915|6912.2|6914.7|6911.9|0
1628478250000|2021-08-09 03:04:10|6915.3|6912.5|6917.2|6914.4|6917.3|6914.5|6915.3|6912.5|208
1628478260000|2021-08-09 03:04:20|6916.5|6913.7|6916.7|6913.9|6916.7|6913.9|6916|6913.2|0
1628478270000|2021-08-09 03:04:30|6916.8|6914|6916.8|6914|6916.8|6914|6916.8|6914|0
1628478280000|2021-08-09 03:04:40|6916.2|6913.4|6916.8|6914|6916.8|6914|6916|6913.2|0
1628478290000|2021-08-09 03:04:50|6917.5|6914.7|6917|6914.2|6917.5|6914.7|6917|6914.2|0
1628478300000|2021-08-09 03:05:00|6916.8|6914|6916.8|6914|6916.8|6914|6916.8|6914|1
1628478310000|2021-08-09 03:05:10|6917.2|6914.4|6918|6915.2|6918.5|6915.7|6917.2|6914.4|3
1628478320000|2021-08-09 03:05:20|6917.5|6914.7|6917|6914.2|6917.5|6914.7|6917|6914.2|2
1628478340000|2021-08-09 03:05:40|6917.5|6914.7|6916.8|6914|6918|6915.2|6916.8|6914|1
1628478360000|2021-08-09 03:06:00|6917|6914.2|6917.2|6914.4|6917.5|6914.7|6917|6914.2|0
1628478370000|2021-08-09 03:06:10|6916.5|6913.7|6916.8|6914|6916.8|6914|6916.5|6913.7|1
1628478380000|2021-08-09 03:06:20|6916|6913.2|6918|6915.2|6918|6915.2|6916|6913.2|0
1628478400000|2021-08-09 03:06:40|6918.3|6915.5|6918|6915.2|6918.5|6915.7|6918|6915.2|0
1628478410000|2021-08-09 03:06:50|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918|6915.2|4
1628478420000|2021-08-09 03:07:00|6919.5|6916.7|6918.7|6915.9|6920.5|6917.7|6918.7|6915.9|11
1628478430000|2021-08-09 03:07:10|6918.5|6915.7|6919|6916.2|6919|6916.2|6918.5|6915.7|4
1628478440000|2021-08-09 03:07:20|||||||||1
1628478450000|2021-08-09 03:07:30|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|0
1628478460000|2021-08-09 03:07:40|6918|6915.2|6919.5|6916.7|6919.5|6916.7|6918|6915.2|8
1628478470000|2021-08-09 03:07:50|6918.5|6915.7|6917.8|6915|6918.5|6915.7|6917.5|6914.7|13
1628478480000|2021-08-09 03:08:00|6918|6915.2|6917.5|6914.7|6918|6915.2|6917|6914.2|1
1628478490000|2021-08-09 03:08:10|6918.5|6915.7|6917.5|6914.7|6918.5|6915.7|6917.5|6914.7|1
1628478500000|2021-08-09 03:08:20|6917.8|6915|6920.5|6917.7|6920.5|6917.7|6917.8|6915|3
1628478520000|2021-08-09 03:08:40|6920.8|6918|6922|6919.2|6922|6919.2|6920.8|6918|2
1628478530000|2021-08-09 03:08:50|6922.3|6919.5|6922.5|6919.7|6923|6920.2|6922|6919.2|0
1628478540000|2021-08-09 03:09:00|6922.7|6919.9|6924|6921.2|6924.5|6921.7|6922.5|6919.7|9
1628478560000|2021-08-09 03:09:20|||||||||1
1628478570000|2021-08-09 03:09:30|6924.5|6921.7|6925.5|6922.7|6925.5|6922.7|6924.5|6921.7|0
1628478580000|2021-08-09 03:09:40|6926|6923.2|6925.5|6922.7|6926|6923.2|6925.5|6922.7|0
1628478600000|2021-08-09 03:10:00|6925.7|6922.9|6926.5|6923.7|6926.5|6923.7|6925.7|6922.9|3
1628478610000|2021-08-09 03:10:10|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|6926.2|6923.4|0
1628478620000|2021-08-09 03:10:20|6925.7|6922.9|6925.9|6923.1|6926.2|6923.4|6925.7|6922.9|0
1628478630000|2021-08-09 03:10:30|6925.7|6922.9|6926.2|6923.4|6926.2|6923.4|6925.7|6922.9|2
1628478640000|2021-08-09 03:10:40|6926.5|6923.7|6926.2|6923.4|6926.5|6923.7|6926.2|6923.4|0
1628478650000|2021-08-09 03:10:50|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|6925.7|6922.9|0
1628478660000|2021-08-09 03:11:00|6925.4|6922.6|6924.5|6921.7|6925.5|6922.7|6924.5|6921.7|0
1628478680000|2021-08-09 03:11:20|6924|6921.2|6924.3|6921.5|6924.3|6921.5|6924|6921.2|0
1628478690000|2021-08-09 03:11:30|6924.5|6921.7|6923.5|6920.7|6924.5|6921.7|6923.5|6920.7|1
1628478700000|2021-08-09 03:11:40|||||||||1
1628478710000|2021-08-09 03:11:50|6923.9|6921.1|6924|6921.2|6924.5|6921.7|6923.9|6921.1|11
1628478730000|2021-08-09 03:12:10|6923.7|6920.9|6922.5|6919.7|6923.7|6920.9|6922.5|6919.7|0
1628478740000|2021-08-09 03:12:20|6922.7|6919.9|6923.5|6920.7|6923.5|6920.7|6922.7|6919.9|1
1628478750000|2021-08-09 03:12:30|6923.2|6920.4|6924.5|6921.7|6925.5|6922.7|6923|6920.2|6
1628478760000|2021-08-09 03:12:40|6925|6922.2|6925.5|6922.7|6925.5|6922.7|6925|6922.2|0
1628478770000|2021-08-09 03:12:50|6925.2|6922.4|6925.8|6923|6925.8|6923|6925|6922.2|2
1628478780000|2021-08-09 03:13:00|6925.5|6922.7|6925|6922.2|6925.5|6922.7|6925|6922.2|0
1628478790000|2021-08-09 03:13:10|6925.3|6922.5|6925|6922.2|6925.5|6922.7|6925|6922.2|0
1628478800000|2021-08-09 03:13:20|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|0
1628478820000|2021-08-09 03:13:40|6925.8|6923|6925|6922.2|6925.8|6923|6925|6922.2|1
1628478830000|2021-08-09 03:13:50|6925.5|6922.7|6925.8|6923|6925.8|6923|6925.5|6922.7|0
1628478840000|2021-08-09 03:14:00|||||||||5
1628478850000|2021-08-09 03:14:10|6925.5|6922.7|6925|6922.2|6925.5|6922.7|6925|6922.2|0
1628478860000|2021-08-09 03:14:20|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|0
1628478870000|2021-08-09 03:14:30|6925.2|6922.4|6925|6922.2|6925.5|6922.7|6925|6922.2|0
1628478880000|2021-08-09 03:14:40|6924.5|6921.7|6924.5|6921.7|6925|6922.2|6924.5|6921.7|4
1628478890000|2021-08-09 03:14:50|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|17
1628478900000|2021-08-09 03:15:00|6923.5|6920.7|6924|6921.2|6924|6921.2|6923.5|6920.7|3
1628478910000|2021-08-09 03:15:10|6924.3|6921.5|6924.2|6921.4|6924.8|6922|6924.2|6921.4|0
1628478920000|2021-08-09 03:15:20|6923.2|6920.4|6920.5|6917.7|6923.2|6920.4|6920|6917.2|23
1628478960000|2021-08-09 03:16:00|6920.2|6917.4|6920.5|6917.7|6921|6918.2|6920.2|6917.4|10
1628478990000|2021-08-09 03:16:30|6920.2|6917.4|6920|6917.2|6920.2|6917.4|6920|6917.2|0
1628479000000|2021-08-09 03:16:40|6919.7|6916.9|6919|6916.2|6919.7|6916.9|6918.5|6915.7|24
1628479010000|2021-08-09 03:16:50|6919.3|6916.5|6920|6917.2|6920.2|6917.4|6919.3|6916.5|7
1628479020000|2021-08-09 03:17:00|6919.4|6916.6|6919|6916.2|6919.5|6916.7|6918.5|6915.7|5
1628479030000|2021-08-09 03:17:10|6918.7|6915.9|6919|6916.2|6919|6916.2|6918.5|6915.7|1
1628479050000|2021-08-09 03:17:30|6918.8|6916|6919.5|6916.7|6919.8|6917|6918.8|6916|0
1628479060000|2021-08-09 03:17:40|6919.8|6917|6921.5|6918.7|6921.5|6918.7|6919.8|6917|6
1628479070000|2021-08-09 03:17:50|6921.8|6919|6921.2|6918.4|6921.8|6919|6921.2|6918.4|5
1628479080000|2021-08-09 03:18:00|6921|6918.2|6922.8|6920|6923.5|6920.7|6921|6918.2|18
1628479090000|2021-08-09 03:18:10|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|0
1628479100000|2021-08-09 03:18:20|6922.3|6919.5|6923|6920.2|6923|6920.2|6922.3|6919.5|2
1628479110000|2021-08-09 03:18:30|6923.3|6920.5|6923.5|6920.7|6923.5|6920.7|6923.3|6920.5|0
1628479120000|2021-08-09 03:18:40|6923.2|6920.4|6923|6920.2|6923.2|6920.4|6923|6920.2|0
1628479140000|2021-08-09 03:19:00|6922|6919.2|6922|6919.2|6922|6919.2|6922|6919.2|0
1628479150000|2021-08-09 03:19:10|6921.7|6918.9|6922|6919.2|6922.5|6919.7|6921|6918.2|0
1628479170000|2021-08-09 03:19:30|6921.5|6918.7|6921.8|6919|6921.8|6919|6921.5|6918.7|0
1628479180000|2021-08-09 03:19:40|||||||||1
1628479190000|2021-08-09 03:19:50|6921.5|6918.7|6920.5|6917.7|6921.5|6918.7|6920.5|6917.7|0
1628479200000|2021-08-09 03:20:00|6920.8|6918|6921|6918.2|6921|6918.2|6920.8|6918|0
1628479210000|2021-08-09 03:20:10|6920.7|6917.9|6921|6918.2|6921|6918.2|6920.2|6917.4|14
1628479230000|2021-08-09 03:20:30|6920.5|6917.7|6921|6918.2|6921|6918.2|6920.5|6917.7|0
1628479240000|2021-08-09 03:20:40|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|3
1628479250000|2021-08-09 03:20:50|6920.5|6917.7|6920|6917.2|6921|6918.2|6920|6917.2|0
1628479260000|2021-08-09 03:21:00|6920.3|6917.5|6921|6918.2|6921|6918.2|6920.3|6917.5|0
1628479270000|2021-08-09 03:21:10|6920.5|6917.7|6921|6918.2|6921|6918.2|6920.5|6917.7|0
1628479280000|2021-08-09 03:21:20|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|1
1628479290000|2021-08-09 03:21:30|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|6923.2|6920.4|4
1628479300000|2021-08-09 03:21:40|6923|6920.2|6923.5|6920.7|6923.5|6920.7|6923|6920.2|0
1628479310000|2021-08-09 03:21:50|||||||||1
1628479320000|2021-08-09 03:22:00|6923.8|6921|6923|6920.2|6924|6921.2|6923|6920.2|15
1628479330000|2021-08-09 03:22:10|6922|6919.2|6921|6918.2|6923.3|6920.2|6921|6918.2|26
1628479340000|2021-08-09 03:22:20|6921.3|6918.5|6922.7|6919.9|6922.7|6919.9|6920.5|6917.7|14
1628479350000|2021-08-09 03:22:30|6923|6920.2|6922.5|6919.7|6923|6920.2|6922.5|6919.7|0
1628479370000|2021-08-09 03:22:50|6921.5|6918.7|6920.7|6917.9|6921.5|6918.7|6920.7|6917.9|14
1628479380000|2021-08-09 03:23:00|6920.5|6917.7|6923.5|6920.7|6924|6921.2|6920.5|6917.7|41
1628479390000|2021-08-09 03:23:10|6923.8|6921|6924|6921.2|6924|6921.2|6923.8|6921|0
1628479410000|2021-08-09 03:23:30|6923.7|6920.9|6921|6918.2|6923.7|6920.9|6921|6918.2|10
1628479430000|2021-08-09 03:23:50|6921.5|6918.7|6922.5|6919.7|6922.5|6919.7|6921.5|6918.7|0
1628479440000|2021-08-09 03:24:00|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|4
1628479450000|2021-08-09 03:24:10|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|0
1628479460000|2021-08-09 03:24:20|6922.5|6919.7|6923|6920.2|6923.5|6920.7|6922.5|6919.7|15
1628479470000|2021-08-09 03:24:30|6922.8|6920|6924.5|6921.7|6924.5|6921.7|6922.8|6920|0
1628479480000|2021-08-09 03:24:40|6924.2|6921.4|6923|6920.2|6924.2|6921.4|6923|6920.2|2
1628479490000|2021-08-09 03:24:50|6922.7|6919.9|6922.8|6920|6922.8|6920|6922.5|6919.7|1
1628479510000|2021-08-09 03:25:10|6923.1|6920.3|6923.2|6920.4|6923.5|6920.7|6923.1|6920.3|1
1628479530000|2021-08-09 03:25:30|6922.5|6919.7|6922|6919.2|6922.5|6919.7|6922|6919.2|0
1628479540000|2021-08-09 03:25:40|6922.5|6919.7|6922|6919.2|6922.5|6919.7|6922|6919.2|2
1628479550000|2021-08-09 03:25:50|6921|6918.2|6919.5|6916.7|6921|6918.2|6919.5|6916.7|25
1628479560000|2021-08-09 03:26:00|6918.5|6915.7|6916|6913.2|6918.5|6915.7|6916|6913.2|27
1628479570000|2021-08-09 03:26:10|6915.3|6912.5|6914.2|6911.4|6915.5|6912.7|6914.2|6911.4|4
1628479580000|2021-08-09 03:26:20|6914.8|6912|6916|6913.2|6916|6913.2|6914.8|6912|19
1628479600000|2021-08-09 03:26:40|6917.5|6914.7|6916|6913.2|6917.5|6914.7|6916|6913.2|6
1628479610000|2021-08-09 03:26:50|6915.5|6912.7|6916.5|6913.7|6916.5|6913.7|6915.5|6912.7|0
1628479620000|2021-08-09 03:27:00|6916.8|6914|6919.5|6916.7|6919.5|6916.7|6916.8|6914|8
1628479630000|2021-08-09 03:27:10|6920.5|6917.7|6920|6917.2|6920.5|6917.7|6920|6917.2|1
1628479640000|2021-08-09 03:27:20|6920.5|6917.7|6920|6917.2|6921|6918.2|6920|6917.2|0
1628479650000|2021-08-09 03:27:30|6921|6918.2|6921|6918.2|6921|6918.2|6921|6918.2|0
1628479660000|2021-08-09 03:27:40|6921.3|6918.5|6921|6918.2|6922|6919.2|6921|6918.2|0
1628479670000|2021-08-09 03:27:50|6921.8|6919|6922.8|6920|6922.8|6920|6921.8|6919|0
1628479680000|2021-08-09 03:28:00|6924|6921.2|6923.5|6920.7|6924|6921.2|6923|6920.2|0
1628479690000|2021-08-09 03:28:10|6923|6920.2|6923.8|6921|6923.8|6921|6923|6920.2|3
1628479700000|2021-08-09 03:28:20|6924.1|6921.3|6924.8|6922|6924.8|6922|6924.1|6921.3|0
1628479710000|2021-08-09 03:28:30|6924.5|6921.7|6925.5|6922.7|6925.5|6922.7|6924.5|6921.7|9
1628479720000|2021-08-09 03:28:40|6925|6922.2|6925|6922.2|6925|6922.2|6925|6922.2|3
1628479730000|2021-08-09 03:28:50|6924.5|6921.7|6924.8|6922|6924.8|6922|6924.5|6921.7|0
1628479740000|2021-08-09 03:29:00|6924.5|6921.7|6925|6922.2|6925.5|6922.7|6924.5|6921.7|1
1628479750000|2021-08-09 03:29:10|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|0
1628479760000|2021-08-09 03:29:20|6925.2|6922.4|6925.5|6922.7|6925.5|6922.7|6925|6922.2|11
1628479780000|2021-08-09 03:29:40|6925.2|6922.4|6925|6922.2|6925.2|6922.4|6925|6922.2|2
1628479800000|2021-08-09 03:30:00|6925.3|6922.5|6925|6922.2|6925.5|6922.7|6925|6922.2|0
1628479810000|2021-08-09 03:30:10|6926.5|6923.7|6926.2|6923.4|6927|6924.2|6926.2|6923.4|5
1628479820000|2021-08-09 03:30:20|6925.5|6922.7|6925|6922.2|6925.5|6922.7|6925|6922.2|4
1628479830000|2021-08-09 03:30:30|6925.6|6922.8|6926|6923.2|6926|6923.2|6925.6|6922.8|0
1628479850000|2021-08-09 03:30:50|6927|6924.2|6927|6924.2|6927|6924.2|6927|6924.2|10
1628479860000|2021-08-09 03:31:00|6926.3|6923.5|6926|6923.2|6926.3|6923.5|6926|6923.2|0
1628479870000|2021-08-09 03:31:10|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926|6923.2|0
1628479890000|2021-08-09 03:31:30|6926|6923.2|6925.7|6922.9|6926|6923.2|6925.7|6922.9|0
1628479900000|2021-08-09 03:31:40|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|0
1628479910000|2021-08-09 03:31:50|6925.2|6922.4|6925|6922.2|6925.2|6922.4|6925|6922.2|1
1628479920000|2021-08-09 03:32:00|6925.6|6922.8|6926|6923.2|6926|6923.2|6925.6|6922.8|0
1628479950000|2021-08-09 03:32:30|6925|6922.2|6924|6921.2|6925|6922.2|6924|6921.2|7
1628479960000|2021-08-09 03:32:40|6924.3|6921.5|6924.8|6922|6924.8|6922|6924.3|6921.5|2
1628479980000|2021-08-09 03:33:00|6925|6922.2|6924|6921.2|6925|6922.2|6924|6921.2|0
1628480020000|2021-08-09 03:33:40|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|0
1628480030000|2021-08-09 03:33:50|6924|6921.2|6924.6|6921.8|6924.6|6921.8|6924|6921.2|1
1628480040000|2021-08-09 03:34:00|6925|6922.2|6925|6922.2|6925|6922.2|6925|6922.2|0
1628480060000|2021-08-09 03:34:20|||||||||1
1628480070000|2021-08-09 03:34:30|6923|6920.2|6923|6920.2|6923|6920.2|6923|6920.2|2
1628480090000|2021-08-09 03:34:50|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|1
1628480100000|2021-08-09 03:35:00|6921|6918.2|6921.5|6918.7|6921.5|6918.7|6921|6918.2|23
1628480110000|2021-08-09 03:35:10|6921.8|6919|6922|6919.2|6922|6919.2|6921.8|6919|0
1628480120000|2021-08-09 03:35:20|6921.3|6918.5|6921|6918.2|6921.3|6918.5|6921|6918.2|0
1628480140000|2021-08-09 03:35:40|6921.5|6918.7|6922|6919.2|6922|6919.2|6921.5|6918.7|0
1628480160000|2021-08-09 03:36:00|6921|6918.2|6920.5|6917.7|6921|6918.2|6920.5|6917.7|0
1628480170000|2021-08-09 03:36:10|6921|6918.2|6920.5|6917.7|6921|6918.2|6920.5|6917.7|0
1628480230000|2021-08-09 03:37:10|6920.8|6918|6922|6919.2|6922|6919.2|6920.8|6918|7
1628480240000|2021-08-09 03:37:20|6921|6918.2|6921|6918.2|6921|6918.2|6921|6918.2|0
1628480260000|2021-08-09 03:37:40|6921.5|6918.7|6922|6919.2|6922|6919.2|6921.5|6918.7|0
1628480310000|2021-08-09 03:38:30|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|0
1628480330000|2021-08-09 03:38:50|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|10
1628480360000|2021-08-09 03:39:20|6920|6917.2|6918.5|6915.7|6920|6917.2|6918|6915.2|1
1628480370000|2021-08-09 03:39:30|6919.5|6916.7|6919|6916.2|6919.5|6916.7|6918.5|6915.7|7
1628480380000|2021-08-09 03:39:40|6918.7|6915.9|6918|6915.2|6918.7|6915.9|6918|6915.2|0
1628480400000|2021-08-09 03:40:00|6917.7|6914.9|6918|6915.2|6918|6915.2|6917.7|6914.9|0
1628480440000|2021-08-09 03:40:40|6917.5|6914.7|6918|6915.2|6918|6915.2|6917.5|6914.7|1
1628480450000|2021-08-09 03:40:50|6918.5|6915.7|6918.8|6916|6918.8|6916|6918.5|6915.7|1
1628480460000|2021-08-09 03:41:00|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|0
1628480490000|2021-08-09 03:41:30|6918.7|6915.9|6918.5|6915.7|6918.7|6915.9|6918.5|6915.7|0
1628480500000|2021-08-09 03:41:40|6918|6915.2|6918|6915.2|6918|6915.2|6918|6915.2|0
1628480510000|2021-08-09 03:41:50|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|0
1628480520000|2021-08-09 03:42:00|6918.8|6916|6921|6918.2|6921|6918.2|6918.8|6916|5
1628480530000|2021-08-09 03:42:10|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6919.5|6916.7|1
1628480540000|2021-08-09 03:42:20|6920|6917.2|6920.5|6917.7|6920.5|6917.7|6920|6917.2|0
1628480550000|2021-08-09 03:42:30|6920.2|6917.4|6920|6917.2|6920.2|6917.4|6920|6917.2|5
1628480560000|2021-08-09 03:42:40|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|0
1628480570000|2021-08-09 03:42:50|6920.8|6918|6920.8|6918|6920.8|6918|6920.8|6918|2
1628480580000|2021-08-09 03:43:00|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|0
1628480600000|2021-08-09 03:43:20|6919|6916.2|6918|6915.2|6919|6916.2|6918|6915.2|0
1628480610000|2021-08-09 03:43:30|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|0
1628480620000|2021-08-09 03:43:40|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|0
1628480630000|2021-08-09 03:43:50|6918.5|6915.7|6918|6915.2|6918.5|6915.7|6918|6915.2|1
1628480650000|2021-08-09 03:44:10|||||||||1
1628480660000|2021-08-09 03:44:20|6918.2|6915.4|6918|6915.2|6919|6916.2|6918|6915.2|3
1628480690000|2021-08-09 03:44:50|6918.5|6915.7|6919|6916.2|6919|6916.2|6918.5|6915.7|0
1628480700000|2021-08-09 03:45:00|||||||||1
1628480710000|2021-08-09 03:45:10|6918.6|6915.8|6918|6915.2|6918.6|6915.8|6917.5|6914.7|5
1628480720000|2021-08-09 03:45:20|6918.3|6915.5|6917.8|6915|6918.5|6915.7|6917.8|6915|1
1628480730000|2021-08-09 03:45:30|6918|6915.2|6918|6915.2|6918|6915.2|6918|6915.2|0
1628480740000|2021-08-09 03:45:40|6917|6914.2|6917|6914.2|6917|6914.2|6917|6914.2|0
1628480750000|2021-08-09 03:45:50|6917.5|6914.7|6918|6915.2|6918|6915.2|6917.5|6914.7|0
1628480760000|2021-08-09 03:46:00|6917.3|6914.5|6917|6914.2|6917.3|6914.5|6917|6914.2|0
1628480770000|2021-08-09 03:46:10|6916.5|6913.7|6916.8|6914|6916.8|6914|6916.5|6913.7|2
1628480780000|2021-08-09 03:46:20|6917|6914.2|6916.8|6914|6917|6914.2|6916.5|6913.7|2
1628480820000|2021-08-09 03:47:00|6917|6914.2|6918.5|6915.7|6918.5|6915.7|6917|6914.2|3
1628480840000|2021-08-09 03:47:20|6918.1|6915.3|6917.5|6914.7|6918.1|6915.3|6917.5|6914.7|1
1628480870000|2021-08-09 03:47:50|6917|6914.2|6917|6914.2|6917|6914.2|6917|6914.2|0
1628480920000|2021-08-09 03:48:40|6917.3|6914.5|6922|6919.2|6922.5|6919.7|6917|6913.9|111
1628480940000|2021-08-09 03:49:00|6921.8|6919|6926.8|6924|6927.1|6924.3|6921.8|6919|105
1628480950000|2021-08-09 03:49:10|6927|6924.2|6925.1|6922.3|6927|6924.2|6925.1|6922.3|2
1628480960000|2021-08-09 03:49:20|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|0
1628480970000|2021-08-09 03:49:30|6925|6922.2|6929.1|6926.3|6929.1|6926.3|6924.1|6919.1|200
1628480980000|2021-08-09 03:49:40|6929|6926.2|6928.8|6926|6929.1|6926.3|6928.8|6926|23
1628480990000|2021-08-09 03:49:50|6928.2|6925.4|6929|6926.2|6929|6926.2|6927.8|6925|21
1628481000000|2021-08-09 03:50:00|6929.1|6926.3|6928.3|6925.5|6929.1|6926.3|6928.3|6925.5|13
1628481010000|2021-08-09 03:50:10|6928.1|6925.3|6928.1|6925.3|6928.1|6925.3|6928.1|6925.3|9
1628481020000|2021-08-09 03:50:20|6929|6926.2|6929.6|6926.8|6929.6|6926.8|6929|6926.2|31
1628481030000|2021-08-09 03:50:30|6929.5|6926.7|6929.6|6926.8|6929.6|6926.8|6929.5|6926.7|2
1628481040000|2021-08-09 03:50:40|||||||||2
1628481060000|2021-08-09 03:51:00|6929.3|6926.5|6929.1|6926.3|6929.3|6926.5|6929.1|6926.3|19
1628481090000|2021-08-09 03:51:30|6929|6926.2|6929.1|6926.3|6929.1|6926.3|6929|6926.2|56
1628481100000|2021-08-09 03:51:40|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|0
1628481110000|2021-08-09 03:51:50|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|2
1628481120000|2021-08-09 03:52:00|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|1
1628481150000|2021-08-09 03:52:30|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|0
1628481160000|2021-08-09 03:52:40|||||||||1
1628481170000|2021-08-09 03:52:50|||||||||2
1628481230000|2021-08-09 03:53:50|||||||||2
1628481260000|2021-08-09 03:54:20|6929.6|6926.8|6929.3|6926.5|6929.6|6926.8|6929.3|6926.5|14
1628481270000|2021-08-09 03:54:30|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|3
1628481290000|2021-08-09 03:54:50|||||||||5
1628481300000|2021-08-09 03:55:00|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|1
1628481310000|2021-08-09 03:55:10|||||||||22
1628481330000|2021-08-09 03:55:30|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6
1628481340000|2021-08-09 03:55:40|||||||||1
1628481350000|2021-08-09 03:55:50|||||||||5
1628481390000|2021-08-09 03:56:30|||||||||6
1628481400000|2021-08-09 03:56:40|||||||||1
1628481410000|2021-08-09 03:56:50|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|3
1628481430000|2021-08-09 03:57:10|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|0
1628481440000|2021-08-09 03:57:20|||||||||3
1628481450000|2021-08-09 03:57:30|||||||||1
1628481470000|2021-08-09 03:57:50|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|3
1628481490000|2021-08-09 03:58:10|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|0
1628481510000|2021-08-09 03:58:30|||||||||2
1628481520000|2021-08-09 03:58:40|||||||||3
1628481530000|2021-08-09 03:58:50|||||||||2
1628481550000|2021-08-09 03:59:10|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|1
1628481560000|2021-08-09 03:59:20|||||||||2
1628481590000|2021-08-09 03:59:50|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|5
1628481600000|2021-08-09 04:00:00|6928.9|6926.1|6931.6|6928.8|6932.6|6929.8|6928.9|6926.1|56
1628481610000|2021-08-09 04:00:10|6931.1|6928.3|6930.6|6927.8|6931.4|6928.6|6930.6|6927.8|1
1628481620000|2021-08-09 04:00:20|6930.1|6927.3|6931.1|6928.3|6931.1|6928.3|6930.1|6927.3|1
1628481630000|2021-08-09 04:00:30|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1628481640000|2021-08-09 04:00:40|6930.6|6927.8|6931.1|6928.3|6931.1|6928.3|6930.6|6927.8|1
1628481650000|2021-08-09 04:00:50|6932.1|6929.3|6932.4|6929.6|6932.4|6929.6|6932.1|6929.3|3
1628481660000|2021-08-09 04:01:00|6932.8|6930|6933.1|6930.3|6933.1|6930.3|6932.8|6930|10
1628481670000|2021-08-09 04:01:10|6932.8|6930|6932.6|6929.8|6932.8|6930|6932.6|6929.8|1
1628481680000|2021-08-09 04:01:20|6933.1|6930.3|6932.1|6929.3|6933.1|6930.3|6932.1|6929.3|1
1628481700000|2021-08-09 04:01:40|||||||||2
1628481710000|2021-08-09 04:01:50|||||||||1
1628481720000|2021-08-09 04:02:00|6933.1|6930.3|6933.1|6930.3|6933.4|6930.6|6933.1|6930.3|2
1628481730000|2021-08-09 04:02:10|6932.9|6930.1|6930.6|6927.8|6932.9|6930.1|6930.6|6927.8|6
1628481740000|2021-08-09 04:02:20|6931.1|6928.3|6930.6|6927.8|6931.1|6928.3|6930.6|6927.8|1
1628481750000|2021-08-09 04:02:30|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|6930.8|6928|1
1628481760000|2021-08-09 04:02:40|||||||||1
1628481770000|2021-08-09 04:02:50|6931.4|6928.6|6931.4|6928.6|6931.8|6929|6931.4|6928.6|2
1628481780000|2021-08-09 04:03:00|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|0
1628481800000|2021-08-09 04:03:20|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|1
1628481830000|2021-08-09 04:03:50|6931.1|6928.3|6930.9|6928.1|6931.1|6928.3|6930.4|6927.6|3
1628481840000|2021-08-09 04:04:00|6930.8|6928|6930.4|6927.6|6930.8|6928|6930.4|6927.6|1
1628481870000|2021-08-09 04:04:30|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|0
1628481880000|2021-08-09 04:04:40|6929.5|6926.7|6929.1|6926.3|6929.5|6926.7|6929.1|6926.3|12
1628481890000|2021-08-09 04:04:50|||||||||86
1628481900000|2021-08-09 04:05:00|6929.8|6927|6930.1|6927.3|6930.1|6927.3|6929.5|6926.7|9
1628481910000|2021-08-09 04:05:10|6929.5|6926.7|6929.1|6926.3|6929.5|6926.7|6929.1|6926.3|2
1628481940000|2021-08-09 04:05:40|||||||||5
1628481960000|2021-08-09 04:06:00|||||||||1
1628481980000|2021-08-09 04:06:20|6929.3|6926.5|6930.4|6927.6|6930.4|6927.6|6929.3|6926.5|9
1628482000000|2021-08-09 04:06:40|6930.6|6927.8|6931.1|6928.3|6931.1|6928.3|6930.6|6927.8|0
1628482020000|2021-08-09 04:07:00|6930.9|6928.1|6930|6927.2|6930.9|6928.1|6930|6927.2|1
1628482030000|2021-08-09 04:07:10|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|0
1628482040000|2021-08-09 04:07:20|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|0
1628482050000|2021-08-09 04:07:30|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|31
1628482070000|2021-08-09 04:07:50|||||||||20
1628482090000|2021-08-09 04:08:10|||||||||11
1628482100000|2021-08-09 04:08:20|6926.8|6924|6925.8|6923|6926.8|6924|6925.8|6923|21
1628482110000|2021-08-09 04:08:30|6926.1|6923.3|6925.8|6923|6926.1|6923.3|6925.8|6923|0
1628482120000|2021-08-09 04:08:40|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|0
1628482130000|2021-08-09 04:08:50|||||||||5
1628482170000|2021-08-09 04:09:30|6925.9|6923.1|6926.1|6923.3|6926.1|6923.3|6925.9|6923.1|0
1628482190000|2021-08-09 04:09:50|||||||||1
1628482220000|2021-08-09 04:10:20|6927.1|6924.3|6926.8|6924|6927.1|6924.3|6926.8|6924|10
1628482230000|2021-08-09 04:10:30|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|0
1628482240000|2021-08-09 04:10:40|6925.8|6923|6925.6|6922.8|6925.8|6923|6925.6|6922.8|1
1628482260000|2021-08-09 04:11:00|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|0
1628482300000|2021-08-09 04:11:40|6925|6922.2|6925.6|6922.8|6925.6|6922.8|6925|6922.2|2
1628482310000|2021-08-09 04:11:50|6925.9|6923.1|6926.1|6923.3|6926.1|6923.3|6925.9|6923.1|0
1628482320000|2021-08-09 04:12:00|6925.6|6922.8|6926.1|6923.3|6926.1|6923.3|6925.6|6922.8|1
1628482330000|2021-08-09 04:12:10|6926.3|6923.5|6926.6|6923.8|6927.1|6924.3|6926.3|6923.5|7
1628482360000|2021-08-09 04:12:40|6927.1|6924.3|6927.6|6924.8|6927.6|6924.8|6927.1|6924.3|0
1628482380000|2021-08-09 04:13:00|6928.1|6925.3|6928.6|6925.8|6929.3|6926.5|6928.1|6925.3|11
1628482390000|2021-08-09 04:13:10|6929.3|6926.5|6930|6927.2|6930.3|6927.5|6929|6926.2|1
1628482410000|2021-08-09 04:13:30|6929.8|6927|6930.3|6927.5|6930.3|6927.5|6929.8|6927|0
1628482420000|2021-08-09 04:13:40|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|1
1628482430000|2021-08-09 04:13:50|6929.1|6926.3|6929|6926.2|6929.1|6926.3|6929|6926.2|0
1628482440000|2021-08-09 04:14:00|6929.3|6926.5|6930.1|6927.3|6930.1|6927.3|6929.3|6926.5|4
1628482450000|2021-08-09 04:14:10|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|0
1628482460000|2021-08-09 04:14:20|||||||||1
1628482490000|2021-08-09 04:14:50|6929.8|6927|6929.1|6926.3|6929.8|6927|6929.1|6926.3|2
1628482500000|2021-08-09 04:15:00|6928.8|6926|6928.8|6926|6928.8|6926|6928.8|6926|0
1628482510000|2021-08-09 04:15:10|6928.6|6925.8|6928.3|6925.5|6928.6|6925.8|6928.3|6925.5|1
1628482520000|2021-08-09 04:15:20|6928.6|6925.8|6928.6|6925.8|6928.6|6925.8|6928.6|6925.8|2
1628482530000|2021-08-09 04:15:30|6928.8|6926|6930.3|6927.5|6930.3|6927.5|6928.8|6926|2
1628482550000|2021-08-09 04:15:50|6930|6927.2|6930.3|6927.5|6930.3|6927.5|6929.8|6927|2
1628482580000|2021-08-09 04:16:20|6931.3|6928.5|6933.1|6930.3|6933.1|6930.3|6931.3|6928.5|17
1628482590000|2021-08-09 04:16:30|6933.3|6930.5|6933.6|6930.8|6933.6|6930.8|6932|6929.2|2
1628482600000|2021-08-09 04:16:40|6933.3|6930.5|6932.8|6930|6933.3|6930.5|6932.8|6930|0
1628482610000|2021-08-09 04:16:50|6933.1|6930.3|6934.8|6932|6934.8|6932|6933.1|6930.3|6
1628482620000|2021-08-09 04:17:00|6934|6931.2|6933.3|6930.5|6934|6931.2|6933.3|6930.5|0
1628482630000|2021-08-09 04:17:10|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|1
1628482650000|2021-08-09 04:17:30|6934|6931.2|6933|6930.2|6934|6931.2|6933|6930.2|0
1628482660000|2021-08-09 04:17:40|6932|6929.2|6932.3|6929.5|6932.3|6929.5|6932|6929.2|0
1628482730000|2021-08-09 04:18:50|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|3
1628482740000|2021-08-09 04:19:00|6933.8|6931|6933|6930.2|6933.8|6931|6932.3|6929.5|2
1628482750000|2021-08-09 04:19:10|6933.3|6930.5|6933|6930.2|6933.3|6930.5|6933|6930.2|0
1628482760000|2021-08-09 04:19:20|6932.3|6929.5|6932|6929.2|6932.3|6929.5|6932|6929.2|0
1628482770000|2021-08-09 04:19:30|6932.3|6929.5|6932|6929.2|6932.3|6929.5|6932|6929.2|0
1628482790000|2021-08-09 04:19:50|6932.3|6929.5|6930|6927.2|6932.3|6929.5|6930|6927.2|5
1628482800000|2021-08-09 04:20:00|6929.8|6927|6929.3|6926.5|6929.8|6927|6929.3|6926.5|1
1628482820000|2021-08-09 04:20:20|6929.5|6926.7|6931.4|6928.6|6931.4|6928.6|6929.5|6926.7|4
1628482830000|2021-08-09 04:20:30|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|0
1628482840000|2021-08-09 04:20:40|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|0
1628482860000|2021-08-09 04:21:00|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1628482870000|2021-08-09 04:21:10|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|0
1628482890000|2021-08-09 04:21:30|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|1
1628482900000|2021-08-09 04:21:40|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|0
1628482910000|2021-08-09 04:21:50|6929.3|6926.5|6928.3|6925.5|6929.3|6926.5|6928.3|6925.5|2
1628482920000|2021-08-09 04:22:00|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|2
1628482940000|2021-08-09 04:22:20|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|1
1628482980000|2021-08-09 04:23:00|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|1
1628482990000|2021-08-09 04:23:10|6927.6|6924.8|6928.8|6926|6928.8|6926|6926.8|6924|18
1628483000000|2021-08-09 04:23:20|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|0
1628483010000|2021-08-09 04:23:30|6928.8|6926|6928.8|6926|6928.8|6926|6928.8|6926|0
1628483040000|2021-08-09 04:24:00|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|0
1628483050000|2021-08-09 04:24:10|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|0
1628483070000|2021-08-09 04:24:30|6928.3|6925.5|6928.8|6926|6928.8|6926|6928.3|6925.5|2
1628483080000|2021-08-09 04:24:40|6929.3|6926.5|6929|6926.2|6929.3|6926.5|6929|6926.2|0
1628483090000|2021-08-09 04:24:50|6929.3|6926.5|6929|6926.2|6929.3|6926.5|6929|6926.2|0
1628483130000|2021-08-09 04:25:30|6928|6925.2|6927|6924.2|6928|6925.2|6927|6924.2|1
1628483140000|2021-08-09 04:25:40|6926.8|6924|6926.8|6924|6926.8|6924|6926.8|6924|0
1628483150000|2021-08-09 04:25:50|6927.1|6924.3|6927|6924.2|6927.1|6924.3|6927|6924.2|1
1628483160000|2021-08-09 04:26:00|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|1
1628483170000|2021-08-09 04:26:10|6927|6924.2|6927.3|6924.5|6927.3|6924.5|6927|6924.2|0
1628483190000|2021-08-09 04:26:30|6927.9|6925.1|6928.3|6925.5|6928.3|6925.5|6927.9|6925.1|4
1628483200000|2021-08-09 04:26:40|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|0
1628483210000|2021-08-09 04:26:50|6928.3|6925.5|6927.9|6925.1|6928.3|6925.5|6927.9|6925.1|0
1628483270000|2021-08-09 04:27:50|6927.4|6924.6|6926.9|6924.1|6927.4|6924.6|6926.9|6924.1|1
1628483290000|2021-08-09 04:28:10|6927.3|6924.5|6927.4|6924.6|6927.4|6924.6|6927.3|6924.5|1
1628483320000|2021-08-09 04:28:40|6927.1|6924.3|6926.8|6924|6927.1|6924.3|6926.8|6924|0
1628483330000|2021-08-09 04:28:50|6926.4|6923.6|6925.9|6923.1|6926.4|6923.6|6925.9|6923.1|1
1628483340000|2021-08-09 04:29:00|6925.3|6922.5|6924.1|6921.3|6925.6|6922.8|6924.1|6921.3|6
1628483350000|2021-08-09 04:29:10|6925.3|6922.5|6924.9|6922.1|6925.6|6922.8|6924.9|6922.1|5
1628483380000|2021-08-09 04:29:40|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|0
1628483390000|2021-08-09 04:29:50|||||||||1
1628483400000|2021-08-09 04:30:00|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|4
1628483410000|2021-08-09 04:30:10|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|0
1628483420000|2021-08-09 04:30:20|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|0
1628483430000|2021-08-09 04:30:30|6926.4|6923.6|6927.3|6924.5|6927.3|6924.5|6926.3|6923.5|7
1628483440000|2021-08-09 04:30:40|6927.9|6925.1|6927.8|6925|6927.9|6925.1|6927.6|6924.8|3
1628483450000|2021-08-09 04:30:50|6928.3|6925.5|6928.6|6925.8|6928.6|6925.8|6928.3|6925.5|4
1628483460000|2021-08-09 04:31:00|6928.9|6926.1|6928.4|6925.6|6929.8|6927|6928.4|6925.6|8
1628483470000|2021-08-09 04:31:10|6928.1|6925.3|6929.1|6926.3|6929.1|6926.3|6928.1|6925.3|3
1628483480000|2021-08-09 04:31:20|6928.8|6926|6928.8|6926|6928.8|6926|6928.8|6926|1
1628483500000|2021-08-09 04:31:40|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|0
1628483510000|2021-08-09 04:31:50|6928.8|6926|6928.8|6926|6928.8|6926|6928.8|6926|1
1628483520000|2021-08-09 04:32:00|6928.6|6925.8|6928.6|6925.8|6928.6|6925.8|6928.6|6925.8|0
1628483540000|2021-08-09 04:32:20|6928.3|6925.5|6927.6|6924.8|6928.3|6925.5|6927.6|6924.8|2
1628483570000|2021-08-09 04:32:50|6927.3|6924.5|6927.6|6924.8|6927.6|6924.8|6927.3|6924.5|1
1628483580000|2021-08-09 04:33:00|6928.3|6925.5|6929.8|6927|6930.1|6927.3|6928.3|6925.5|13
1628483590000|2021-08-09 04:33:10|6930.3|6927.5|6931.4|6928.6|6931.4|6928.6|6930.3|6927.5|18
1628483600000|2021-08-09 04:33:20|6932.4|6929.6|6935.6|6932.8|6936.4|6933.6|6932.4|6929.6|50
1628483610000|2021-08-09 04:33:30|6935.4|6932.6|6934.9|6932.1|6935.4|6932.6|6934.9|6932.1|3
1628483620000|2021-08-09 04:33:40|||||||||1
1628483640000|2021-08-09 04:34:00|6934.8|6932|6931.9|6929.1|6934.8|6932|6931.9|6929.1|10
1628483650000|2021-08-09 04:34:10|6931.6|6928.8|6931.1|6928.3|6931.6|6928.8|6931.1|6928.3|0
1628483660000|2021-08-09 04:34:20|6931.3|6928.5|6931.1|6928.3|6931.4|6928.6|6931.1|6928.3|5
1628483680000|2021-08-09 04:34:40|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|1
1628483690000|2021-08-09 04:34:50|6932.4|6929.6|6934.4|6931.6|6934.4|6931.6|6932.4|6929.6|18
1628483700000|2021-08-09 04:35:00|6934.1|6931.3|6932.4|6929.6|6934.1|6931.3|6932.1|6929.3|2
1628483710000|2021-08-09 04:35:10|6931.9|6929.1|6932.4|6929.6|6932.4|6929.6|6931.9|6929.1|1
1628483720000|2021-08-09 04:35:20|6932.8|6930|6933.4|6930.6|6933.4|6930.6|6932.8|6930|3
1628483730000|2021-08-09 04:35:30|6932.4|6929.6|6928.9|6926.1|6932.4|6929.6|6928.9|6926.1|6
1628483740000|2021-08-09 04:35:40|6929.4|6926.6|6929.8|6927|6929.8|6927|6929.4|6926.6|0
1628483750000|2021-08-09 04:35:50|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|0
1628483760000|2021-08-09 04:36:00|6929.9|6927.1|6930.4|6927.6|6930.4|6927.6|6929.9|6927.1|0
1628483770000|2021-08-09 04:36:10|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6
1628483780000|2021-08-09 04:36:20|||||||||1
1628483790000|2021-08-09 04:36:30|6930.3|6927.5|6934.1|6931.3|6934.4|6931.6|6930.3|6927.5|18
1628483800000|2021-08-09 04:36:40|6934.8|6932|6933.3|6930.5|6934.8|6932|6932.8|6930|19
1628483810000|2021-08-09 04:36:50|6933.6|6930.8|6934.3|6931.5|6934.3|6931.5|6933.3|6930.5|1
1628483820000|2021-08-09 04:37:00|||||||||1
1628483830000|2021-08-09 04:37:10|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|4
1628483840000|2021-08-09 04:37:20|6935.3|6932.5|6934.6|6931.8|6935.3|6932.5|6934.6|6931.8|4
1628483850000|2021-08-09 04:37:30|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.3|6930.9|1
1628483860000|2021-08-09 04:37:40|6934.6|6931.8|6935.3|6932.5|6935.3|6932.5|6934.1|6931.3|7
1628483870000|2021-08-09 04:37:50|||||||||2
1628483880000|2021-08-09 04:38:00|||||||||12
1628483910000|2021-08-09 04:38:30|6935.4|6932.6|6936.1|6933.3|6936.4|6933.6|6935.4|6932.6|8
1628483920000|2021-08-09 04:38:40|6936.3|6933.5|6935.9|6933.1|6936.8|6934|6935.9|6933.1|3
1628483930000|2021-08-09 04:38:50|6936.4|6933.6|6936.9|6934.1|6936.9|6934.1|6936.4|6933.6|2
1628483940000|2021-08-09 04:39:00|6936.4|6933.6|6935.9|6933.1|6936.4|6933.6|6935.9|6933.1|2
1628483950000|2021-08-09 04:39:10|6935.6|6932.8|6935.4|6932.6|6935.6|6932.8|6935.4|6932.6|0
1628483960000|2021-08-09 04:39:20|6935.9|6933.1|6935.4|6932.6|6936.2|6933.1|6934.9|6932|32
1628483970000|2021-08-09 04:39:30|6935.1|6932.3|6934.9|6932.1|6935.1|6932.3|6934.9|6932.1|1
1628483980000|2021-08-09 04:39:40|6934.3|6931.5|6934.4|6931.6|6935|6931.6|6934.1|6931|0
1628483990000|2021-08-09 04:39:50|6934.8|6932|6934.9|6932.1|6934.9|6932.1|6934.8|6932|1
1628484000000|2021-08-09 04:40:00|6935.3|6932.5|6934.9|6932.1|6935.3|6932.5|6934.9|6932.1|2
1628484010000|2021-08-09 04:40:10|6934.6|6931.8|6934.4|6931.6|6934.6|6931.8|6934.4|6931.6|2
1628484020000|2021-08-09 04:40:20|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|0
1628484030000|2021-08-09 04:40:30|6934.1|6931.3|6934.1|6931.3|6934.4|6931.6|6934.1|6931.3|2
1628484040000|2021-08-09 04:40:40|6933.9|6931.1|6933.6|6930.8|6933.9|6931.1|6933.6|6930.8|1
1628484050000|2021-08-09 04:40:50|6933.3|6930.5|6932.9|6930.1|6933.3|6930.5|6932.9|6930.1|1
1628484070000|2021-08-09 04:41:10|||||||||2
1628484080000|2021-08-09 04:41:20|6933.3|6930.5|6933.4|6930.6|6933.4|6930.6|6933.3|6930.5|1
1628484100000|2021-08-09 04:41:40|6934.4|6931.6|6933.4|6930.6|6934.4|6931.6|6933.4|6930.6|6
1628484110000|2021-08-09 04:41:50|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|0
1628484120000|2021-08-09 04:42:00|6933.9|6931.1|6933.8|6931|6933.9|6931.1|6933.4|6930.6|2
1628484130000|2021-08-09 04:42:10|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|2
1628484140000|2021-08-09 04:42:20|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|0
1628484160000|2021-08-09 04:42:40|6934.3|6931.5|6934.8|6932|6934.8|6932|6934.3|6931.5|3
1628484190000|2021-08-09 04:43:10|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|3
1628484210000|2021-08-09 04:43:30|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|8
1628484220000|2021-08-09 04:43:40|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|2
1628484230000|2021-08-09 04:43:50|||||||||1
1628484240000|2021-08-09 04:44:00|||||||||2
1628484250000|2021-08-09 04:44:10|6935.4|6932.6|6936.4|6933.6|6936.4|6933.6|6935.4|6932.6|2
1628484260000|2021-08-09 04:44:20|6936.3|6933.5|6935.4|6932.6|6936.3|6933.5|6935.4|6932.6|1
1628484270000|2021-08-09 04:44:30|6935.1|6932.3|6934.9|6932.1|6935.1|6932.3|6934.9|6932.1|0
1628484300000|2021-08-09 04:45:00|6935.9|6933.1|6936.3|6933.5|6936.3|6933.5|6935.9|6933.1|8
1628484310000|2021-08-09 04:45:10|6937.4|6934.6|6936.9|6934.1|6937.4|6934.6|6936.9|6934.1|4
1628484320000|2021-08-09 04:45:20|6936.4|6933.6|6936.1|6933.3|6936.8|6934|6936.1|6933.3|0
1628484340000|2021-08-09 04:45:40|6936.4|6933.6|6936.1|6933.3|6936.4|6933.6|6936.1|6933.3|3
1628484350000|2021-08-09 04:45:50|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.1|6933.3|2
1628484360000|2021-08-09 04:46:00|6936.1|6933.3|6935.4|6932.6|6936.1|6933.3|6935.4|6932.6|2
1628484380000|2021-08-09 04:46:20|6934.9|6932.1|6934.4|6931.6|6934.9|6932.1|6934.4|6931.6|0
1628484400000|2021-08-09 04:46:40|||||||||1
1628484410000|2021-08-09 04:46:50|6935.3|6932.5|6935.4|6932.6|6935.4|6932.6|6934.9|6932.1|1
1628484420000|2021-08-09 04:47:00|6934.9|6932.1|6934.9|6932.1|6935.4|6932.6|6934.9|6932.1|4
1628484430000|2021-08-09 04:47:10|||||||||1
1628484440000|2021-08-09 04:47:20|6935.1|6932.3|6935.4|6932.6|6935.4|6932.6|6935.1|6932.3|2
1628484450000|2021-08-09 04:47:30|6934.9|6932.1|6934.9|6932.1|6935.4|6932.6|6934.9|6932.1|2
1628484470000|2021-08-09 04:47:50|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|3
1628484480000|2021-08-09 04:48:00|||||||||2
1628484490000|2021-08-09 04:48:10|||||||||7
1628484500000|2021-08-09 04:48:20|||||||||2
1628484510000|2021-08-09 04:48:30|||||||||2
1628484520000|2021-08-09 04:48:40|6935.3|6932.5|6935.4|6932.6|6935.8|6933|6935.3|6932.5|5
1628484550000|2021-08-09 04:49:10|||||||||1
1628484560000|2021-08-09 04:49:20|||||||||1
1628484570000|2021-08-09 04:49:30|6934.8|6932|6934.3|6931.5|6934.8|6932|6934.3|6931.5|5
1628484580000|2021-08-09 04:49:40|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|2
1628484590000|2021-08-09 04:49:50|||||||||1
1628484610000|2021-08-09 04:50:10|||||||||1
1628484620000|2021-08-09 04:50:20|||||||||1
1628484640000|2021-08-09 04:50:40|||||||||1
1628484650000|2021-08-09 04:50:50|||||||||1
1628484660000|2021-08-09 04:51:00|6933.8|6931|6930.9|6928.1|6933.8|6931|6930.9|6928.1|11
1628484670000|2021-08-09 04:51:10|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|0
1628484680000|2021-08-09 04:51:20|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|6
1628484690000|2021-08-09 04:51:30|6931.3|6928.5|6932.4|6929.6|6932.4|6929.6|6931.3|6928.5|0
1628484700000|2021-08-09 04:51:40|6932.8|6930|6932.9|6930.1|6932.9|6930.1|6931.9|6929.1|1
1628484710000|2021-08-09 04:51:50|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|0
1628484720000|2021-08-09 04:52:00|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.4|6930.6|0
1628484730000|2021-08-09 04:52:10|6934.9|6932.1|6935.8|6933|6935.8|6933|6934.8|6932|31
1628484750000|2021-08-09 04:52:30|6935.9|6933.1|6935.8|6933|6935.9|6933.1|6935.8|6931.9|0
1628484760000|2021-08-09 04:52:40|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|0
1628484780000|2021-08-09 04:53:00|6935.4|6932.6|6935.1|6932.3|6935.4|6932.6|6935.1|6932.3|0
1628484790000|2021-08-09 04:53:10|6934.4|6931.6|6934.9|6932.1|6935.9|6933.1|6934.4|6931.6|2
1628484820000|2021-08-09 04:53:40|6934.4|6931.6|6934.8|6932|6934.8|6932|6933.9|6931.1|2
1628484830000|2021-08-09 04:53:50|6934.6|6931.8|6933.4|6930.6|6934.6|6931.8|6933.4|6930.6|1
1628484840000|2021-08-09 04:54:00|6933.8|6931|6933.8|6931|6933.8|6931|6933.4|6930.6|2
1628484850000|2021-08-09 04:54:10|||||||||2
1628484860000|2021-08-09 04:54:20|6933.4|6930.6|6932.3|6929.5|6933.4|6930.6|6932.3|6929.5|2
1628484870000|2021-08-09 04:54:30|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|2
1628484880000|2021-08-09 04:54:40|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|2
1628484890000|2021-08-09 04:54:50|6931.3|6928.5|6931.4|6928.6|6931.4|6928.6|6930.9|6928.1|6
1628484900000|2021-08-09 04:55:00|6931.8|6929|6932.1|6929.3|6932.1|6929.3|6931.8|6929|0
1628484910000|2021-08-09 04:55:10|6932.4|6929.6|6932.4|6929.6|6932.4|6929.6|6932.4|6929.6|0
1628484940000|2021-08-09 04:55:40|6932.6|6929.8|6932.9|6930.1|6933.3|6930.5|6932.6|6929.8|7
1628484950000|2021-08-09 04:55:50|6932.6|6929.8|6932.4|6929.6|6932.6|6929.8|6932.4|6929.6|0
1628484970000|2021-08-09 04:56:10|6932.1|6929.3|6931.6|6928.8|6932.1|6929.3|6931.6|6928.8|0
1628484990000|2021-08-09 04:56:30|6931.4|6928.6|6931.8|6929|6931.8|6929|6931.4|6928.6|2
1628485000000|2021-08-09 04:56:40|6932.4|6929.6|6931.9|6929.1|6932.4|6929.6|6931.9|6929.1|0
1628485020000|2021-08-09 04:57:00|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|0
1628485030000|2021-08-09 04:57:10|6931.1|6928.3|6930.9|6928.1|6931.1|6928.3|6930.9|6928.1|0
1628485060000|2021-08-09 04:57:40|6930.8|6928|6930.4|6927.6|6930.8|6928|6930.4|6927.6|1
1628485070000|2021-08-09 04:57:50|6929.9|6927.1|6929.4|6926.6|6929.9|6927.1|6929.4|6926.6|2
1628485080000|2021-08-09 04:58:00|6929.8|6927|6929.1|6926.3|6929.8|6927|6929.1|6926.3|0
1628485090000|2021-08-09 04:58:10|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.6|6925.8|5
1628485110000|2021-08-09 04:58:30|6929.2|6926.4|6929.7|6926.9|6929.9|6927.1|6929.2|6926.4|0
1628485120000|2021-08-09 04:58:40|6929.6|6926.8|6929.4|6926.6|6929.6|6926.8|6929.4|6926.6|0
1628485140000|2021-08-09 04:59:00|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|0
1628485160000|2021-08-09 04:59:20|6929.2|6926.4|6929.4|6926.6|6929.4|6926.6|6929.2|6926.4|0
1628485170000|2021-08-09 04:59:30|6929.1|6926.3|6928.9|6926.1|6929.1|6926.3|6928.4|6925.6|2
1628485190000|2021-08-09 04:59:50|6929.4|6926.6|6928.4|6925.6|6929.7|6926.9|6928.4|6925.6|1
1628485200000|2021-08-09 05:00:00|6928.1|6925.3|6927.4|6924.6|6928.4|6925.6|6927.4|6924.6|1
1628485210000|2021-08-09 05:00:10|6928.4|6925.6|6927.9|6925.1|6928.4|6925.6|6927.9|6925.1|5
1628485230000|2021-08-09 05:00:30|6928.4|6925.6|6927.9|6925.1|6928.7|6925.9|6927.9|6925.1|0
1628485270000|2021-08-09 05:01:10|6929.2|6926.4|6930.1|6927.3|6930.4|6927.6|6929.2|6926.4|4
1628485290000|2021-08-09 05:01:30|6929.9|6927.1|6928.9|6926.1|6929.9|6927.1|6928.9|6926.1|0
1628485300000|2021-08-09 05:01:40|6928.4|6925.6|6928.7|6925.9|6928.7|6925.9|6928.4|6925.6|0
1628485310000|2021-08-09 05:01:50|6928.4|6925.6|6928.7|6925.9|6928.9|6926.1|6928.1|6925.3|5
1628485330000|2021-08-09 05:02:10|6929.1|6926.3|6928.4|6925.6|6929.1|6926.3|6928.4|6925.6|0
1628485340000|2021-08-09 05:02:20|6928.1|6925.3|6928.1|6925.3|6928.1|6925.3|6928.1|6925.3|0
1628485350000|2021-08-09 05:02:30|6927.9|6925.1|6927.9|6925.1|6927.9|6925.1|6927.9|6925.1|0
1628485370000|2021-08-09 05:02:50|||||||||5
1628485380000|2021-08-09 05:03:00|6928.6|6925.8|6928.4|6925.6|6928.7|6925.9|6928.4|6925.6|1
1628485400000|2021-08-09 05:03:20|6928.8|6926|6929.9|6927.1|6929.9|6927.1|6928.8|6926|2
1628485410000|2021-08-09 05:03:30|6929.3|6926.5|6929.1|6926.3|6929.3|6926.5|6929.1|6926.3|0
1628485420000|2021-08-09 05:03:40|6928.9|6926.1|6928.9|6926.1|6929.4|6926.6|6928.9|6926.1|0
1628485440000|2021-08-09 05:04:00|6928.6|6925.8|6928.7|6925.9|6928.7|6925.9|6928.4|6925.6|0
1628485450000|2021-08-09 05:04:10|6929.1|6926.3|6930.1|6927.3|6930.4|6927.6|6929.1|6926.3|3
1628485470000|2021-08-09 05:04:30|6929.9|6927.1|6929.1|6926.3|6929.9|6927.1|6929.1|6926.3|0
1628485480000|2021-08-09 05:04:40|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|0
1628485500000|2021-08-09 05:05:00|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|0
1628485510000|2021-08-09 05:05:10|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|1
1628485530000|2021-08-09 05:05:30|6928.6|6925.8|6928.1|6925.3|6928.6|6925.8|6928.1|6925.3|1
1628485540000|2021-08-09 05:05:40|6927.8|6925|6928.4|6925.6|6928.4|6925.6|6927.8|6925|3
1628485550000|2021-08-09 05:05:50|6928.7|6925.9|6927.9|6925.1|6928.7|6925.9|6927.9|6925.1|0
1628485570000|2021-08-09 05:06:10|6928.4|6925.6|6928.7|6925.9|6928.7|6925.9|6928.4|6925.6|1
1628485580000|2021-08-09 05:06:20|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|0
1628485590000|2021-08-09 05:06:30|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|1
1628485600000|2021-08-09 05:06:40|6930.2|6927.4|6929.9|6927.1|6930.4|6927.6|6929.9|6927.1|0
1628485620000|2021-08-09 05:07:00|6930.4|6927.6|6932.4|6929.6|6932.4|6929.6|6930.4|6927.6|10
1628485630000|2021-08-09 05:07:10|||||||||1
1628485640000|2021-08-09 05:07:20|6932.9|6930.1|6933.4|6930.6|6933.4|6930.6|6932.9|6930.1|0
1628485650000|2021-08-09 05:07:30|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6933.4|6930.6|1
1628485670000|2021-08-09 05:07:50|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|0
1628485680000|2021-08-09 05:08:00|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|2
1628485690000|2021-08-09 05:08:10|6932.6|6929.8|6931.1|6928.3|6932.6|6929.8|6931.1|6928.3|0
1628485710000|2021-08-09 05:08:30|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|1
1628485720000|2021-08-09 05:08:40|6930.6|6927.8|6930.4|6927.6|6930.6|6927.8|6930.4|6927.6|0
1628485730000|2021-08-09 05:08:50|6930.9|6928.1|6931.2|6928.4|6931.2|6928.4|6930.9|6928.1|1
1628485740000|2021-08-09 05:09:00|6931.4|6928.6|6930.9|6928.1|6931.4|6928.6|6930.9|6928.1|0
1628485750000|2021-08-09 05:09:10|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|0
1628485760000|2021-08-09 05:09:20|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|1
1628485770000|2021-08-09 05:09:30|6930.6|6927.8|6928.9|6926.1|6930.6|6927.8|6928.9|6926.1|4
1628485790000|2021-08-09 05:09:50|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|1
1628485800000|2021-08-09 05:10:00|6928.7|6925.9|6929.9|6927.1|6930.9|6928.1|6928.7|6925.9|2
1628485810000|2021-08-09 05:10:10|6930.4|6927.6|6931.2|6928.4|6931.2|6928.4|6930.4|6927.6|3
1628485820000|2021-08-09 05:10:20|6931.1|6928.3|6928.6|6925.8|6931.1|6928.3|6928.6|6925.8|2
1628485830000|2021-08-09 05:10:30|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|0
1628485840000|2021-08-09 05:10:40|6928.1|6925.3|6927.9|6925.1|6928.1|6925.3|6927.9|6925.1|1
1628485850000|2021-08-09 05:10:50|||||||||2
1628485860000|2021-08-09 05:11:00|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|6927.7|6924.9|1
1628485870000|2021-08-09 05:11:10|6928.1|6925.3|6928.9|6926.1|6929.7|6926.9|6928.1|6925.3|3
1628485880000|2021-08-09 05:11:20|6929.6|6926.8|6929.1|6926.3|6929.7|6926.9|6929.1|6926.3|1
1628485890000|2021-08-09 05:11:30|6928.9|6926.1|6928.4|6925.6|6928.9|6926.1|6928.4|6925.6|0
1628485900000|2021-08-09 05:11:40|6928.7|6925.9|6929.6|6926.8|6929.6|6926.8|6928.7|6925.9|6
1628485910000|2021-08-09 05:11:50|6930.4|6927.6|6929.4|6926.6|6930.4|6927.6|6929.4|6926.6|0
1628485920000|2021-08-09 05:12:00|6929.7|6926.9|6929.4|6926.6|6929.7|6926.9|6929.4|6926.6|0
1628485930000|2021-08-09 05:12:10|6930.2|6927.4|6930.7|6927.9|6930.7|6927.9|6930.2|6927.4|3
1628485940000|2021-08-09 05:12:20|6930.4|6927.6|6930.7|6927.9|6931.2|6928.4|6930.4|6927.6|1
1628485960000|2021-08-09 05:12:40|6930.1|6927.3|6929.9|6927.1|6930.1|6927.3|6929.9|6927.1|0
1628485970000|2021-08-09 05:12:50|6930.4|6927.6|6931.4|6928.6|6931.7|6928.9|6929.9|6927.1|1
1628485980000|2021-08-09 05:13:00|6931.7|6928.9|6931.4|6928.6|6931.7|6928.9|6931.4|6928.6|0
1628485990000|2021-08-09 05:13:10|6930.9|6928.1|6929.9|6927.1|6930.9|6928.1|6929.9|6927.1|0
1628486010000|2021-08-09 05:13:30|||||||||2
1628486030000|2021-08-09 05:13:50|6928.9|6926.1|6929.1|6926.3|6929.1|6926.3|6928.7|6925.9|1
1628486040000|2021-08-09 05:14:00|6929.4|6926.6|6928.9|6926.1|6929.4|6926.6|6928.9|6926.1|0
1628486050000|2021-08-09 05:14:10|6929.4|6926.6|6929.7|6926.9|6929.7|6926.9|6929.4|6926.6|2
1628486060000|2021-08-09 05:14:20|6931|6927|6930.1|6927.3|6931|6927.3|6930.1|6927|2
1628486070000|2021-08-09 05:14:30|6929.9|6927.1|6929.1|6926.3|6929.9|6927.1|6929.1|6926.3|1
1628486080000|2021-08-09 05:14:40|6929.4|6926.6|6928.9|6926.1|6929.4|6926.6|6928.9|6926.1|0
1628486090000|2021-08-09 05:14:50|6929.2|6926.4|6928.9|6926.1|6929.4|6926.6|6928.9|6926.1|0
1628486100000|2021-08-09 05:15:00|6929.2|6926.4|6929.9|6927.1|6930.4|6927.6|6928.9|6926.1|2
1628486110000|2021-08-09 05:15:10|6930.4|6927.6|6931.4|6928.6|6931.4|6928.6|6930.4|6927.6|4
1628486120000|2021-08-09 05:15:20|6931.7|6928.9|6931.4|6928.6|6932.2|6929.4|6931.4|6928.6|6
1628486140000|2021-08-09 05:15:40|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|1
1628486150000|2021-08-09 05:15:50|6928.9|6926.1|6929.4|6926.6|6929.4|6926.6|6928.9|6926.1|0
1628486160000|2021-08-09 05:16:00|6929.7|6926.9|6929.9|6927.1|6930.4|6927.6|6929.7|6926.9|1
1628486170000|2021-08-09 05:16:10|6930.4|6927.6|6929.9|6927.1|6930.4|6927.6|6929.9|6927.1|1
1628486190000|2021-08-09 05:16:30|6930.2|6927.4|6931.1|6928.3|6931.1|6928.3|6930.2|6927.4|3
1628486200000|2021-08-09 05:16:40|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|0
1628486210000|2021-08-09 05:16:50|6931.2|6928.4|6931.4|6928.6|6931.4|6928.6|6931.2|6928.4|0
1628486230000|2021-08-09 05:17:10|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|1
1628486250000|2021-08-09 05:17:30|6931.2|6928.4|6930.9|6928.1|6931.4|6928.6|6930.9|6928.1|1
1628486260000|2021-08-09 05:17:40|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|0
1628486270000|2021-08-09 05:17:50|6930.1|6927.3|6929.4|6926.6|6930.1|6927.3|6929.4|6926.6|3
1628486280000|2021-08-09 05:18:00|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|2
1628486290000|2021-08-09 05:18:10|6931.2|6928.4|6931.2|6928.4|6931.2|6928.4|6931.2|6928.4|0
1628486300000|2021-08-09 05:18:20|6931.4|6928.6|6933.1|6930.3|6933.2|6930.4|6931.4|6928.6|8
1628486310000|2021-08-09 05:18:30|6932.6|6929.8|6932.4|6929.6|6932.7|6929.9|6932.4|6929.6|1
1628486320000|2021-08-09 05:18:40|6932.7|6929.9|6932.9|6930.1|6932.9|6930.1|6932.7|6929.9|0
1628486330000|2021-08-09 05:18:50|6932.4|6929.6|6931.9|6929.1|6932.4|6929.6|6931.9|6929.1|1
1628486340000|2021-08-09 05:19:00|6932.2|6929.4|6931.4|6928.6|6932.4|6929.6|6931.1|6928.3|1
1628486350000|2021-08-09 05:19:10|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|2
1628486360000|2021-08-09 05:19:20|6931.4|6928.6|6933.1|6930.3|6933.7|6930.9|6931.4|6928.6|3
1628486370000|2021-08-09 05:19:30|6933.7|6930.9|6933.4|6930.6|6933.7|6930.9|6932.9|6930.1|1
1628486380000|2021-08-09 05:19:40|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6932.9|6930.1|0
1628486390000|2021-08-09 05:19:50|6934.2|6931.4|6933.9|6931.1|6934.2|6931.4|6933.9|6931.1|6
1628486400000|2021-08-09 05:20:00|6934.1|6931.3|6932.9|6930.1|6934.1|6931.3|6932.9|6929.8|0
1628486410000|2021-08-09 05:20:10|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|2
1628486420000|2021-08-09 05:20:20|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|1
1628486430000|2021-08-09 05:20:30|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|0
1628486450000|2021-08-09 05:20:50|6932.4|6929.6|6931.9|6929.1|6932.4|6929.6|6931.9|6929.1|3
1628486460000|2021-08-09 05:21:00|6932.4|6929.6|6931.9|6929.1|6932.4|6929.6|6931.9|6929.1|0
1628486470000|2021-08-09 05:21:10|6933.4|6930.6|6933.7|6930.9|6933.7|6930.9|6933.4|6930.6|3
1628486480000|2021-08-09 05:21:20|6934.4|6931.6|6933.7|6930.9|6934.4|6931.6|6933.7|6930.9|1
1628486490000|2021-08-09 05:21:30|6934.1|6931.3|6933.9|6931.1|6934.4|6931.6|6933.9|6931.1|0
1628486510000|2021-08-09 05:21:50|6934.4|6931.6|6933.9|6931.1|6934.4|6931.6|6933.9|6931.1|1
1628486530000|2021-08-09 05:22:10|||||||||1
1628486560000|2021-08-09 05:22:40|6934.1|6931.3|6934.1|6931.3|6934.4|6931.6|6933.1|6930.3|6
1628486570000|2021-08-09 05:22:50|6934.4|6931.6|6934.9|6932.1|6934.9|6932.1|6934.4|6931.6|1
1628486580000|2021-08-09 05:23:00|||||||||2
1628486600000|2021-08-09 05:23:20|6934.4|6931.6|6933.1|6930.3|6934.4|6931.6|6933.1|6930.3|2
1628486610000|2021-08-09 05:23:30|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|1
1628486620000|2021-08-09 05:23:40|6932.6|6929.8|6931.9|6929.1|6932.6|6929.8|6931.9|6929.1|0
1628486630000|2021-08-09 05:23:50|6931.4|6928.6|6930.9|6928.1|6931.4|6928.6|6930.9|6928.1|2
1628486640000|2021-08-09 05:24:00|6931.4|6928.6|6931.4|6928.6|6931.7|6928.9|6931.1|6928.3|1
1628486650000|2021-08-09 05:24:10|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|1
1628486680000|2021-08-09 05:24:40|6931.1|6928.3|6930.7|6927.9|6931.1|6928.3|6930.7|6927.9|0
1628486690000|2021-08-09 05:24:50|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|0
1628486700000|2021-08-09 05:25:00|6931.7|6928.9|6931.4|6928.6|6931.7|6928.9|6931.4|6928.6|1
1628486710000|2021-08-09 05:25:10|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|2
1628486720000|2021-08-09 05:25:20|6932.4|6929.6|6932.4|6929.6|6932.4|6929.6|6932.4|6929.6|1
1628486730000|2021-08-09 05:25:30|6930.9|6928.1|6929.4|6926.6|6931.4|6928.6|6929.4|6926.6|3
1628486740000|2021-08-09 05:25:40|6929.7|6926.9|6929.9|6927.1|6930.2|6927.4|6929.7|6926.9|2
1628486750000|2021-08-09 05:25:50|6929.4|6926.6|6928.9|6926.1|6929.4|6926.6|6928.9|6926.1|1
1628486760000|2021-08-09 05:26:00|6929.4|6926.6|6929.1|6926.3|6929.4|6926.6|6928.9|6926.1|1
1628486770000|2021-08-09 05:26:10|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|0
1628486790000|2021-08-09 05:26:30|6929.4|6926.6|6929.7|6926.9|6929.7|6926.9|6929.4|6926.6|2
1628486820000|2021-08-09 05:27:00|6929.9|6927.1|6929.9|6927.1|6930.2|6927.4|6929.9|6927.1|2
1628486830000|2021-08-09 05:27:10|6930.9|6928.1|6930.7|6927.9|6930.9|6928.1|6930.4|6927.6|6
1628486840000|2021-08-09 05:27:20|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|0
1628486850000|2021-08-09 05:27:30|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|0
1628486860000|2021-08-09 05:27:40|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|1
1628486890000|2021-08-09 05:28:10|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|0
1628486920000|2021-08-09 05:28:40|6930.9|6928.1|6931.4|6928.6|6931.4|6928.6|6930.9|6928.1|1
1628486930000|2021-08-09 05:28:50|||||||||1
1628486960000|2021-08-09 05:29:20|6933|6930.2|6933.4|6930.6|6933.4|6930.6|6933|6930.2|6
1628486970000|2021-08-09 05:29:30|6933.7|6930.9|6933.4|6930.6|6933.7|6930.9|6933.4|6930.6|0
1628487000000|2021-08-09 05:30:00|6933.7|6930.9|6932.4|6929.6|6934.4|6931.6|6931.9|6929.1|3
1628487010000|2021-08-09 05:30:10|6931.9|6929.1|6927.9|6925.1|6931.9|6929.1|6927.4|6924.6|9
1628487020000|2021-08-09 05:30:20|6927.4|6924.6|6927.9|6925.1|6928.4|6925.6|6927.4|6924.6|4
1628487030000|2021-08-09 05:30:30|6928.5|6925.7|6926.9|6924.1|6929.9|6927.1|6926.9|6924.1|4
1628487040000|2021-08-09 05:30:40|6926.4|6923.6|6926.4|6923.6|6927.4|6924.6|6926.4|6923.6|6
1628487050000|2021-08-09 05:30:50|6925.9|6923.1|6925.7|6922.9|6925.9|6923.1|6924.4|6921.6|5
1628487060000|2021-08-09 05:31:00|6925.4|6922.6|6924.7|6921.9|6925.9|6923.1|6924.4|6921.6|72
1628487070000|2021-08-09 05:31:10|6925.2|6922.4|6925.7|6922.9|6925.7|6922.9|6924.7|6921.9|26
1628487080000|2021-08-09 05:31:20|6925.4|6922.6|6924.4|6921.6|6925.7|6922.9|6924.4|6921.6|10
1628487090000|2021-08-09 05:31:30|6924.7|6921.9|6924|6921.2|6924.7|6921.9|6924|6921.2|26
1628487100000|2021-08-09 05:31:40|6924.4|6921.6|6924|6921.2|6924.5|6921.7|6924|6921.2|143
1628487110000|2021-08-09 05:31:50|6924.4|6921.6|6924.2|6921.4|6925|6922.2|6923.9|6921.1|31
1628487120000|2021-08-09 05:32:00|6924|6921.2|6925|6922.2|6925|6922.2|6924|6921.2|6
1628487130000|2021-08-09 05:32:10|6926|6923.2|6932.4|6929.6|6932.4|6929.6|6925.2|6922.4|29
1628487140000|2021-08-09 05:32:20|6932.7|6929.9|6932.2|6929.4|6933|6930.2|6931.4|6928.6|15
1628487150000|2021-08-09 05:32:30|6932.5|6929.7|6933|6930.2|6933|6930.2|6932.5|6929.7|1
1628487160000|2021-08-09 05:32:40|6931.5|6928.7|6931.5|6928.7|6932|6929.2|6931|6928.2|3
1628487170000|2021-08-09 05:32:50|6931.2|6928.4|6931|6928.2|6931.2|6928.4|6930.5|6927.7|1
1628487180000|2021-08-09 05:33:00|6931.2|6928.4|6929.7|6926.9|6931.9|6929.1|6928.5|6925.7|4
1628487190000|2021-08-09 05:33:10|6930|6927.2|6929.2|6926.4|6930|6927.2|6929.2|6926.4|1
1628487200000|2021-08-09 05:33:20|6929.5|6926.7|6928.7|6925.9|6929.7|6926.9|6928.7|6925.9|9
1628487210000|2021-08-09 05:33:30|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|0
1628487220000|2021-08-09 05:33:40|6928.7|6925.9|6928.7|6925.9|6929|6926.2|6928.7|6925.9|3
1628487230000|2021-08-09 05:33:50|6929|6926.2|6928.7|6925.9|6929|6926.2|6928.7|6925.9|0
1628487240000|2021-08-09 05:34:00|6928.4|6925.6|6928|6925.2|6928.4|6925.6|6927.7|6924.9|0
1628487250000|2021-08-09 05:34:10|6927.7|6924.9|6926.5|6923.7|6927.7|6924.9|6926.5|6923.7|2
1628487280000|2021-08-09 05:34:40|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|0
1628487290000|2021-08-09 05:34:50|6926.4|6923.6|6926.2|6923.4|6926.5|6923.7|6926|6923.2|0
1628487300000|2021-08-09 05:35:00|6926|6923.2|6925|6922.2|6926|6923.2|6925|6922.2|2
1628487310000|2021-08-09 05:35:10|6924.9|6922.1|6925|6922.2|6925|6922.2|6924.5|6921.7|31
1628487320000|2021-08-09 05:35:20|6924.5|6921.7|6924|6921.2|6924.5|6921.7|6924|6921.2|2
1628487330000|2021-08-09 05:35:30|||||||||1
1628487340000|2021-08-09 05:35:40|6925|6922.2|6925.5|6922.7|6926|6923.2|6925|6922.2|10
1628487360000|2021-08-09 05:36:00|6925.9|6923.1|6927|6924.2|6927|6924.2|6925.9|6923.1|22
1628487370000|2021-08-09 05:36:10|6926.4|6923.6|6925.4|6922.6|6926.5|6923.7|6925|6922.2|2
1628487380000|2021-08-09 05:36:20|6925.9|6923.1|6926.5|6923.7|6926.5|6923.7|6925.9|6923.1|1
1628487390000|2021-08-09 05:36:30|6924|6921.2|6924|6921.2|6924.5|6921.7|6924|6921.2|34
1628487400000|2021-08-09 05:36:40|6924.4|6921.6|6925.4|6922.6|6925.5|6922.7|6924.2|6921.4|105
1628487430000|2021-08-09 05:37:10|6925.5|6922.7|6927.5|6924.7|6927.5|6924.7|6925.5|6922.7|19
1628487440000|2021-08-09 05:37:20|6927.9|6925.1|6930|6927.2|6930|6927.2|6927.9|6925.1|9
1628487450000|2021-08-09 05:37:30|6930.5|6927.7|6932.7|6929.9|6934.5|6931.7|6930.5|6927.7|17
1628487460000|2021-08-09 05:37:40|6933|6930.2|6934.5|6931.7|6934.5|6931.7|6933|6930.2|2
1628487470000|2021-08-09 05:37:50|6934.9|6932.1|6934|6931.2|6935|6932.2|6934|6931.2|3
1628487480000|2021-08-09 05:38:00|6933.7|6930.9|6934.4|6931.6|6934.4|6931.6|6933.7|6930.9|4
1628487490000|2021-08-09 05:38:10|6934.5|6931.7|6933.7|6930.9|6934.5|6931.7|6933.7|6930.9|1
1628487500000|2021-08-09 05:38:20|6934|6931.2|6933.4|6930.6|6934.7|6931.9|6933|6930.2|12
1628487510000|2021-08-09 05:38:30|6933.5|6930.7|6934.5|6931.7|6934.5|6931.7|6933.5|6930.7|0
1628487530000|2021-08-09 05:38:50|6933.7|6930.9|6933.2|6930.4|6933.7|6930.9|6933.2|6930.4|0
1628487540000|2021-08-09 05:39:00|6933|6930.2|6933|6930.2|6933|6930.2|6933|6930.2|0
1628487560000|2021-08-09 05:39:20|6932.7|6929.9|6932.5|6929.7|6932.7|6929.9|6932.5|6929.7|1
1628487570000|2021-08-09 05:39:30|6932.2|6929.4|6931.2|6928.4|6932.2|6929.4|6931.2|6928.4|2
1628487580000|2021-08-09 05:39:40|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|0
1628487590000|2021-08-09 05:39:50|6930.7|6927.9|6930.5|6927.7|6930.7|6927.9|6930.5|6927.7|3
1628487600000|2021-08-09 05:40:00|6931|6928.2|6932.4|6929.6|6932.4|6929.6|6931|6928.2|3
1628487610000|2021-08-09 05:40:10|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.2|6929.4|0
1628487620000|2021-08-09 05:40:20|6933|6930.2|6932|6929.2|6933|6930.2|6932|6929.2|1
1628487630000|2021-08-09 05:40:30|6932.4|6929.6|6932.4|6929.6|6932.5|6929.7|6931.4|6928.6|10
1628487640000|2021-08-09 05:40:40|6932.5|6929.7|6931.5|6928.7|6932.5|6929.7|6931.5|6928.7|7
1628487650000|2021-08-09 05:40:50|6931.2|6928.4|6931|6928.2|6931.2|6928.4|6931|6928.2|0
1628487660000|2021-08-09 05:41:00|6930.5|6927.7|6929|6926.2|6930.5|6927.7|6929|6926.2|2
1628487680000|2021-08-09 05:41:20|||||||||5
1628487690000|2021-08-09 05:41:30|||||||||1
1628487700000|2021-08-09 05:41:40|6929.5|6926.7|6929.4|6926.6|6929.5|6926.7|6929|6926.2|3
1628487710000|2021-08-09 05:41:50|6929.2|6926.4|6929|6926.2|6929.2|6926.4|6929|6926.2|0
1628487720000|2021-08-09 05:42:00|6929.4|6926.6|6929|6926.2|6929.4|6926.6|6929|6926.2|0
1628487730000|2021-08-09 05:42:10|6929.2|6926.4|6929.5|6926.7|6929.5|6926.7|6929.2|6926.4|2
1628487750000|2021-08-09 05:42:30|6930.2|6927.4|6930.5|6927.7|6930.5|6927.7|6930.2|6927.4|1
1628487760000|2021-08-09 05:42:40|6929.9|6927.1|6929.5|6926.7|6929.9|6927.1|6929.5|6926.7|5
1628487770000|2021-08-09 05:42:50|6929.2|6926.4|6929|6926.2|6929.2|6926.4|6929|6926.2|0
1628487780000|2021-08-09 05:43:00|6929.4|6926.6|6929|6926.2|6930|6927.2|6929|6926.2|5
1628487790000|2021-08-09 05:43:10|6930.4|6927.6|6930.5|6927.7|6931|6928.2|6930.4|6927.6|2
1628487800000|2021-08-09 05:43:20|6930.9|6928.1|6929|6926.2|6931.9|6929.1|6929|6926.2|25
1628487810000|2021-08-09 05:43:30|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|1
1628487820000|2021-08-09 05:43:40|6929.2|6926.4|6929|6926.2|6929.2|6926.4|6929|6926.2|4
1628487840000|2021-08-09 05:44:00|6927.7|6924.9|6925.5|6922.7|6927.7|6924.9|6925.5|6922.7|7
1628487870000|2021-08-09 05:44:30|6925.9|6923.1|6924.5|6921.7|6925.9|6923.1|6924.5|6921.7|2
1628487880000|2021-08-09 05:44:40|6924.2|6921.4|6925|6922.2|6925|6922.2|6924|6921.2|12
1628487900000|2021-08-09 05:45:00|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|4
1628487910000|2021-08-09 05:45:10|6925.9|6923.1|6925.5|6922.7|6926.5|6923.7|6925.5|6922.7|1
1628487930000|2021-08-09 05:45:30|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|0
1628487940000|2021-08-09 05:45:40|6925.5|6922.7|6924.2|6921.4|6925.5|6922.7|6924|6921.2|0
1628487960000|2021-08-09 05:46:00|6924|6921.2|6924.4|6921.6|6925|6922.2|6924|6921.2|8
1628487970000|2021-08-09 05:46:10|6924.5|6921.7|6925.5|6922.7|6925.7|6922.9|6924.5|6921.7|3
1628487980000|2021-08-09 05:46:20|6925|6922.2|6925.4|6922.6|6925.4|6922.6|6925|6922.2|0
1628487990000|2021-08-09 05:46:30|6925.2|6922.4|6925|6922.2|6925.2|6922.4|6925|6922.2|0
1628488000000|2021-08-09 05:46:40|6925.4|6922.6|6925.5|6922.7|6925.5|6922.7|6925.4|6922.6|0
1628488020000|2021-08-09 05:47:00|6925|6922.2|6924.5|6921.7|6925|6922.2|6924.5|6921.7|1
1628488030000|2021-08-09 05:47:10|6925|6922.2|6924.5|6921.7|6925|6922.2|6924.5|6921.7|0
1628488040000|2021-08-09 05:47:20|6924.2|6921.4|6924|6921.2|6925|6922.2|6924|6921.2|5
1628488050000|2021-08-09 05:47:30|6924.4|6921.6|6924|6921.2|6924.4|6921.6|6924|6921.2|12
1628488060000|2021-08-09 05:47:40|6925.5|6922.7|6925.4|6922.6|6925.5|6922.7|6925.4|6922.6|14
1628488070000|2021-08-09 05:47:50|6924|6921.2|6924.4|6921.6|6924.4|6921.6|6924|6921.2|31
1628488080000|2021-08-09 05:48:00|6927|6924.2|6927.5|6924.7|6927.5|6924.7|6926.5|6923.7|12
1628488090000|2021-08-09 05:48:10|6926.7|6923.9|6926.5|6923.7|6926.7|6923.9|6926.5|6923.7|1
1628488100000|2021-08-09 05:48:20|6928.4|6925.6|6928.7|6925.9|6929|6926.2|6928.4|6925.6|12
1628488110000|2021-08-09 05:48:30|6928.4|6925.6|6927|6924.2|6928.4|6925.6|6927|6924.2|0
1628488120000|2021-08-09 05:48:40|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|6927.4|6924.6|1
1628488130000|2021-08-09 05:48:50|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|1
1628488140000|2021-08-09 05:49:00|6927|6924.2|6927.2|6924.4|6927.5|6924.7|6926.5|6923.7|0
1628488150000|2021-08-09 05:49:10|6927.4|6924.6|6929.5|6926.7|6929.5|6926.7|6927.4|6924.6|5
1628488160000|2021-08-09 05:49:20|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|0
1628488170000|2021-08-09 05:49:30|6930.4|6927.6|6929.4|6926.6|6930.5|6927.7|6929|6926.2|3
1628488190000|2021-08-09 05:49:50|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|0
1628488200000|2021-08-09 05:50:00|6928.7|6925.9|6926.5|6923.7|6928.7|6925.9|6926.5|6923.7|12
1628488210000|2021-08-09 05:50:10|6926|6923.2|6924.5|6921.7|6926|6923.2|6924.5|6921.6|22
1628488220000|2021-08-09 05:50:20|6924.2|6921.4|6924|6921.2|6924.2|6921.4|6924|6921.2|3
1628488240000|2021-08-09 05:50:40|6924.5|6921.7|6924.5|6921.7|6925|6922.2|6924|6921.2|8
1628488250000|2021-08-09 05:50:50|6924.9|6922.1|6924.7|6921.9|6926.2|6923.4|6924.7|6921.9|107
1628488260000|2021-08-09 05:51:00|6924.5|6921.7|6924.5|6921.7|6925.5|6922.7|6924.5|6921.5|33
1628488270000|2021-08-09 05:51:10|6922.2|6919.4|6920.7|6917.9|6922.2|6919.4|6920.7|6917.9|47
1628488280000|2021-08-09 05:51:20|6921.8|6917.8|6920.7|6917.9|6921.8|6918.1|6920.7|6917.3|0
1628488290000|2021-08-09 05:51:30|6921.5|6918.7|6920.7|6917.9|6921.5|6918.7|6920.7|6917.9|0
1628488300000|2021-08-09 05:51:40|6920.5|6917.7|6919.2|6916.4|6921|6918.2|6919.2|6916.4|27
1628488310000|2021-08-09 05:51:50|6918.7|6915.9|6918|6915.2|6918.7|6915.9|6917.7|6914.9|27
1628488320000|2021-08-09 05:52:00|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|17
1628488330000|2021-08-09 05:52:10|6918|6915.2|6918|6915.2|6918|6915.2|6918|6915.2|6
1628488340000|2021-08-09 05:52:20|||||||||14
1628488350000|2021-08-09 05:52:30|||||||||12
1628488360000|2021-08-09 05:52:40|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|5
1628488370000|2021-08-09 05:52:50|6919.2|6916.4|6920.5|6917.7|6920.5|6917.7|6919.2|6916.4|23
1628488380000|2021-08-09 05:53:00|6920.2|6917.4|6920.5|6917.7|6920.5|6917.7|6920|6917.2|6
1628488390000|2021-08-09 05:53:10|6921|6918.2|6921|6918.2|6921|6918.2|6921|6918.2|0
1628488400000|2021-08-09 05:53:20|6921.4|6918.6|6919.5|6916.7|6921.5|6918.7|6919.5|6916.7|9
1628488420000|2021-08-09 05:53:40|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|1
1628488430000|2021-08-09 05:53:50|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|2
1628488440000|2021-08-09 05:54:00|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918|6915.2|3
1628488450000|2021-08-09 05:54:10|||||||||1
1628488460000|2021-08-09 05:54:20|6919|6916.2|6920|6917.2|6920.5|6917.7|6919|6916.2|13
1628488470000|2021-08-09 05:54:30|6920.5|6917.7|6922|6919.2|6922|6919.2|6920.5|6917.7|5
1628488480000|2021-08-09 05:54:40|6923|6920.2|6922.7|6919.9|6923|6920.2|6922|6919.2|20
1628488490000|2021-08-09 05:54:50|6922.2|6919.4|6921.7|6918.9|6922.2|6919.4|6921.7|6918.9|3
1628488500000|2021-08-09 05:55:00|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|0
1628488510000|2021-08-09 05:55:10|6921.2|6918.4|6920.7|6917.9|6921.2|6918.4|6920.7|6917.9|2
1628488520000|2021-08-09 05:55:20|6920.5|6917.7|6917.1|6914.3|6920.8|6917.7|6917.1|6914.3|86
1628488540000|2021-08-09 05:55:40|6917.2|6914.4|6917.9|6915.1|6917.9|6915.1|6917.2|6914.4|6
1628488560000|2021-08-09 05:56:00|6918.7|6915.9|6919.7|6916.9|6919.7|6916.9|6918.7|6915.9|0
1628488570000|2021-08-09 05:56:10|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|5
1628488580000|2021-08-09 05:56:20|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|3
1628488590000|2021-08-09 05:56:30|6919.7|6916.9|6919.4|6916.6|6919.7|6916.9|6919.4|6916.6|0
1628488600000|2021-08-09 05:56:40|6919.7|6916.9|6919.7|6916.9|6919.9|6917.1|6919.6|6916.8|0
1628488610000|2021-08-09 05:56:50|6919.4|6916.6|6919.7|6916.9|6919.7|6916.9|6919.4|6916.6|1
1628488620000|2021-08-09 05:57:00|6919.9|6917.1|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|0
1628488650000|2021-08-09 05:57:30|6919.7|6916.9|6919.4|6916.6|6920.4|6917.6|6919.4|6916.6|3
1628488680000|2021-08-09 05:58:00|6919.9|6917.1|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|5
1628488690000|2021-08-09 05:58:10|6920|6917.2|6919.4|6916.6|6920.2|6917.4|6919.4|6916.6|0
1628488700000|2021-08-09 05:58:20|6919.7|6916.9|6919.7|6916.9|6919.7|6916.9|6919.7|6916.9|0
1628488750000|2021-08-09 05:59:10|6919.2|6916.4|6916.4|6913.6|6919.2|6916.4|6916.4|6913.6|41
1628488760000|2021-08-09 05:59:20|6916.7|6913.9|6915.9|6913.1|6917|6913.9|6915.9|6913|0
1628488770000|2021-08-09 05:59:30|6915.4|6912.6|6914.4|6911.6|6915.4|6912.6|6914.4|6911.6|0
1628488780000|2021-08-09 05:59:40|6913.7|6910.9|6913.1|6910.3|6913.7|6910.9|6913.1|6910.3|5
1628488790000|2021-08-09 05:59:50|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|0
1628488800000|2021-08-09 06:00:00|6914.2|6911.4|6913.4|6910.6|6914.2|6911.4|6912.9|6910.1|10
1628488810000|2021-08-09 06:00:10|6912.9|6910.1|6912.1|6909.3|6912.9|6910.1|6912.1|6909.3|12
1628488820000|2021-08-09 06:00:20|6911.4|6908.6|6911.1|6908.3|6911.4|6908.6|6911.1|6908.3|5
1628488830000|2021-08-09 06:00:30|6910.9|6908.1|6910.4|6907.6|6910.9|6908.1|6910.4|6907.6|11
1628488840000|2021-08-09 06:00:40|6910.9|6908.1|6910.6|6907.8|6910.9|6908.1|6910.4|6907.6|3
1628488850000|2021-08-09 06:00:50|6910.4|6907.6|6908.4|6905.6|6910.4|6907.6|6907.4|6904.6|10
1628488860000|2021-08-09 06:01:00|6908.1|6905.3|6907.9|6905.1|6908.4|6905.6|6907.9|6905.1|6
1628488870000|2021-08-09 06:01:10|6908.2|6905.4|6908.4|6905.6|6908.4|6905.6|6907.4|6904.6|7
1628488880000|2021-08-09 06:01:20|6908.1|6905.3|6908.1|6905.3|6908.4|6905.6|6907.7|6904.9|30
1628488890000|2021-08-09 06:01:30|6907.7|6904.9|6907.9|6905.1|6907.9|6905.1|6907.7|6904.9|25
1628488900000|2021-08-09 06:01:40|6907.7|6904.9|6906.6|6903.8|6908|6904.9|6906.4|6903.6|34
1628488910000|2021-08-09 06:01:50|6906.7|6903.9|6906.4|6903.6|6906.7|6903.9|6906.4|6903.6|8
1628488930000|2021-08-09 06:02:10|6906.2|6903.4|6905.7|6902.9|6906.2|6903.4|6905.7|6902.9|4
1628488940000|2021-08-09 06:02:20|6906.2|6903.4|6907.5|6904.7|6908|6905.2|6906.2|6903.4|19
1628488950000|2021-08-09 06:02:30|6907.8|6905|6906.5|6903.7|6908|6905.2|6905.7|6902.9|7
1628488960000|2021-08-09 06:02:40|6907|6904.2|6908|6905.2|6908|6905.2|6907|6904.2|3
1628488970000|2021-08-09 06:02:50|6908.2|6905.4|6906.7|6903.9|6908.2|6905.4|6906.7|6903.9|20
1628488980000|2021-08-09 06:03:00|6906.4|6903.6|6905.5|6902.7|6906.7|6903.9|6905.2|6902.4|8
1628488990000|2021-08-09 06:03:10|6906|6903.2|6906.9|6904.1|6907.5|6904.7|6906|6903.2|5
1628489000000|2021-08-09 06:03:20|6907.7|6904.9|6906.9|6904.1|6907.7|6904.9|6906.9|6904.1|6
1628489010000|2021-08-09 06:03:30|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|2
1628489020000|2021-08-09 06:03:40|6905.9|6903.1|6905.7|6902.9|6905.9|6903.1|6905.7|6902.9|2
1628489030000|2021-08-09 06:03:50|6905.8|6903|6906|6903.2|6906|6903.2|6905.8|6903|2
1628489040000|2021-08-09 06:04:00|6906.2|6903.4|6906.8|6904|6906.8|6904|6906.2|6903.4|18
1628489050000|2021-08-09 06:04:10|6907|6904.2|6906.5|6903.7|6907|6904.2|6906.5|6903.7|2
1628489060000|2021-08-09 06:04:20|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|3
1628489070000|2021-08-09 06:04:30|6906.9|6904.1|6906.7|6903.9|6906.9|6904.1|6906.7|6903.9|11
1628489080000|2021-08-09 06:04:40|6906.2|6903.4|6906|6903.2|6906.2|6903.4|6906|6903.2|17
1628489090000|2021-08-09 06:04:50|6905.4|6902.6|6899.5|6896.7|6905.4|6902.6|6897.4|6894.6|191
1628489100000|2021-08-09 06:05:00|6899.9|6897.1|6899.9|6897.1|6900.4|6897.6|6899.4|6896.6|22
1628489110000|2021-08-09 06:05:10|6899.6|6896.8|6899.7|6896.9|6899.7|6896.9|6899.4|6896.6|16
1628489120000|2021-08-09 06:05:20|6899.4|6896.6|6900.4|6897.6|6900.4|6897.6|6899.4|6896.6|27
1628489130000|2021-08-09 06:05:30|6899.9|6897.1|6899.9|6897.1|6900.4|6897.6|6899.9|6897.1|3
1628489140000|2021-08-09 06:05:40|6899.4|6896.6|6901.9|6899.1|6903|6900.2|6899.4|6896.6|56
1628489150000|2021-08-09 06:05:50|6902.2|6899.4|6902.7|6899.9|6902.7|6899.9|6902.1|6899.3|10
1628489160000|2021-08-09 06:06:00|6902.6|6899.8|6902.1|6899.3|6902.9|6900.1|6901.9|6899.1|6
1628489170000|2021-08-09 06:06:10|6902.2|6899.4|6903.4|6900.6|6903.4|6900.6|6902.1|6899.3|22
1628489180000|2021-08-09 06:06:20|6904.2|6901.4|6903.7|6900.9|6904.4|6901.6|6903.4|6900.6|7
1628489190000|2021-08-09 06:06:30|6903.4|6900.6|6903.4|6900.6|6903.9|6901.1|6903.4|6900.6|2
1628489200000|2021-08-09 06:06:40|6903.9|6901.1|6903.9|6901.1|6903.9|6901.1|6903.4|6900.6|1
1628489210000|2021-08-09 06:06:50|6903.5|6900.7|6903.9|6901.1|6903.9|6901.1|6903.4|6900.6|2
1628489220000|2021-08-09 06:07:00|6903.4|6900.6|6904.2|6901.4|6904.2|6901.4|6903.4|6900.6|0
1628489230000|2021-08-09 06:07:10|6904|6901.2|6900.9|6898.1|6904|6901.2|6899.9|6897.1|24
1628489240000|2021-08-09 06:07:20|6901.4|6898.6|6902.7|6899.9|6902.7|6899.9|6900.4|6897.6|7
1628489250000|2021-08-09 06:07:30|6902.9|6900.1|6901.7|6898.9|6902.9|6900.1|6901.7|6898.9|10
1628489270000|2021-08-09 06:07:50|6901.9|6899.1|6901|6898.2|6901.9|6899.1|6901|6898.2|14
1628489280000|2021-08-09 06:08:00|6900.9|6898.1|6900.4|6897.6|6900.9|6898.1|6900.4|6897.6|6
1628489300000|2021-08-09 06:08:20|6900.5|6897.7|6900.4|6897.6|6900.5|6897.7|6900.4|6897.6|22
1628489310000|2021-08-09 06:08:30|6901|6898.2|6901.5|6898.7|6901.9|6899.1|6901|6898.2|61
1628489320000|2021-08-09 06:08:40|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|6900.9|6898.1|12
1628489330000|2021-08-09 06:08:50|6901|6898.2|6901|6898.2|6901|6898.2|6901|6898.2|1
1628489340000|2021-08-09 06:09:00|6901.4|6898.6|6901|6898.2|6901.4|6898.6|6901|6898.2|5
1628489350000|2021-08-09 06:09:10|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|4
1628489360000|2021-08-09 06:09:20|6901|6898.2|6901.5|6898.7|6901.5|6898.7|6901|6898.2|6
1628489370000|2021-08-09 06:09:30|6901|6898.2|6901.4|6898.6|6901.4|6898.6|6901|6898.2|17
1628489390000|2021-08-09 06:09:50|6901.9|6899.1|6901.4|6898.6|6901.9|6899.1|6901.4|6898.6|13
1628489400000|2021-08-09 06:10:00|6901.9|6899.1|6901.4|6898.6|6902.2|6899.4|6901.4|6898.6|12
1628489410000|2021-08-09 06:10:10|||||||||1
1628489420000|2021-08-09 06:10:20|6901.7|6898.9|6901.4|6898.6|6902.4|6899.6|6901.4|6898.6|7
1628489430000|2021-08-09 06:10:30|6901.7|6898.9|6901.7|6898.9|6902.4|6899.6|6901.5|6898.7|7
1628489440000|2021-08-09 06:10:40|6902.4|6899.6|6903.4|6900.6|6903.4|6900.6|6902|6899.2|26
1628489450000|2021-08-09 06:10:50|6903|6900.2|6903.4|6900.6|6903.4|6900.6|6903|6900.2|0
1628489460000|2021-08-09 06:11:00|6902.9|6900.1|6902.5|6899.7|6903.2|6900.4|6902.4|6899.6|15
1628489470000|2021-08-09 06:11:10|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|1
1628489480000|2021-08-09 06:11:20|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|21
1628489490000|2021-08-09 06:11:30|6903.4|6900.6|6903.4|6900.6|6903.4|6900.6|6903.4|6900.6|0
1628489510000|2021-08-09 06:11:50|6903.5|6900.7|6903.4|6900.6|6903.5|6900.7|6903.4|6900.6|2
1628489520000|2021-08-09 06:12:00|6902.7|6899.9|6902.4|6899.6|6902.7|6899.9|6902.2|6899.4|6
1628489530000|2021-08-09 06:12:10|6902|6899.2|6902|6899.2|6902|6899.2|6902|6899.2|0
1628489540000|2021-08-09 06:12:20|6901|6898.2|6901|6898.2|6901|6898.2|6901|6898.2|7
1628489550000|2021-08-09 06:12:30|6900.5|6897.7|6899|6896.2|6900.5|6897.7|6899|6896.2|1
1628489560000|2021-08-09 06:12:40|6899.4|6896.6|6898.9|6896.1|6899.9|6897.1|6898.9|6896.1|8
1628489570000|2021-08-09 06:12:50|6898.7|6895.9|6898.5|6895.7|6898.7|6895.9|6898.5|6895.7|16
1628489580000|2021-08-09 06:13:00|||||||||5
1628489590000|2021-08-09 06:13:10|6898.4|6895.6|6897.7|6894.9|6898.4|6895.6|6897.5|6894.7|8
1628489600000|2021-08-09 06:13:20|6897.4|6894.6|6896.7|6893.9|6897.4|6894.6|6896.4|6893.6|23
1628489610000|2021-08-09 06:13:30|6897|6894.2|6897|6894.2|6897|6894.2|6897|6894.2|1
1628489620000|2021-08-09 06:13:40|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|0
1628489630000|2021-08-09 06:13:50|6897.5|6894.7|6898|6895.2|6898.4|6895.6|6897.5|6894.7|4
1628489640000|2021-08-09 06:14:00|6897.9|6895.1|6896.4|6893.6|6897.9|6895.1|6896.4|6893.6|25
1628489650000|2021-08-09 06:14:10|6895.5|6892.7|6896|6893.2|6896.2|6893.4|6895.5|6892.7|7
1628489660000|2021-08-09 06:14:20|6896.9|6894.1|6896|6893.2|6896.9|6894.1|6896|6893.2|15
1628489670000|2021-08-09 06:14:30|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|0
1628489680000|2021-08-09 06:14:40|6895|6892.2|6895.4|6892.6|6895.5|6892.7|6894.4|6891.6|59
1628489690000|2021-08-09 06:14:50|6895|6892.2|6895|6892.2|6895|6892.2|6894.5|6891.7|4
1628489700000|2021-08-09 06:15:00|6894.7|6891.9|6895.4|6892.6|6895.4|6892.6|6894.4|6891.6|59
1628489710000|2021-08-09 06:15:10|||||||||27
1628489720000|2021-08-09 06:15:20|6895.5|6892.7|6896.5|6893.7|6896.5|6893.7|6895.5|6892.7|70
1628489730000|2021-08-09 06:15:30|6897.2|6894.4|6898|6895.2|6898|6895.2|6897.2|6894.4|33
1628489740000|2021-08-09 06:15:40|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|4
1628489750000|2021-08-09 06:15:50|6898.5|6895.7|6898.5|6895.7|6898.9|6896.1|6898.5|6895.7|10
1628489760000|2021-08-09 06:16:00|6898.4|6895.6|6897.4|6894.6|6898.4|6895.6|6897.4|6894.6|3
1628489770000|2021-08-09 06:16:10|6897.7|6894.9|6896.5|6893.7|6898|6895.2|6896.5|6893.7|106
1628489780000|2021-08-09 06:16:20|6896.7|6893.9|6897|6894.2|6897|6894.2|6896.7|6893.9|1
1628489800000|2021-08-09 06:16:40|6897.4|6894.6|6897.4|6894.6|6898.5|6895.7|6897|6894.2|39
1628489820000|2021-08-09 06:17:00|6897.7|6894.9|6897.4|6894.6|6898.4|6895.6|6897|6894.2|14
1628489830000|2021-08-09 06:17:10|6897.5|6894.7|6897|6894.2|6898.4|6895.6|6896.4|6893.6|11
1628489850000|2021-08-09 06:17:30|6896.9|6894.1|6896.4|6893.6|6897.4|6894.6|6896|6893.2|6
1628489860000|2021-08-09 06:17:40|6896|6893.2|6896|6893.2|6896|6893.2|6896|6893.2|1
1628489870000|2021-08-09 06:17:50|6896.4|6893.6|6896|6893.2|6896.4|6893.6|6896|6893.2|4
1628489880000|2021-08-09 06:18:00|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|0
1628489890000|2021-08-09 06:18:10|6896.7|6893.9|6896|6893.2|6897.4|6894.6|6895.7|6892.9|37
1628489900000|2021-08-09 06:18:20|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|2
1628489910000|2021-08-09 06:18:30|6897|6894.2|6897.5|6894.7|6898|6895.2|6897|6894.2|4
1628489920000|2021-08-09 06:18:40|6897.7|6894.9|6898.7|6895.9|6899.9|6897.1|6897.7|6894.9|66
1628489930000|2021-08-09 06:18:50|6898.5|6895.7|6898.7|6895.9|6898.7|6895.9|6897.9|6895.1|18
1628489940000|2021-08-09 06:19:00|6898.5|6895.7|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|24
1628489950000|2021-08-09 06:19:10|||||||||2
1628489960000|2021-08-09 06:19:20|||||||||1
1628489970000|2021-08-09 06:19:30|6898.9|6896.1|6898.7|6895.9|6899.5|6896.7|6898.7|6895.9|18
1628489990000|2021-08-09 06:19:50|||||||||3
1628490000000|2021-08-09 06:20:00|6898.1|6895.3|6898.7|6895.9|6898.7|6895.9|6897.4|6894.6|16
1628490010000|2021-08-09 06:20:10|6899|6896.2|6898.7|6895.9|6899|6896.2|6898.7|6895.9|3
1628490030000|2021-08-09 06:20:30|6898.9|6896.1|6899.7|6896.9|6899.7|6896.9|6898.9|6896.1|1
1628490040000|2021-08-09 06:20:40|6900.1|6897.3|6899.7|6896.9|6900.7|6897.9|6899.7|6896.9|11
1628490050000|2021-08-09 06:20:50|||||||||1
1628490060000|2021-08-09 06:21:00|6900|6897.2|6899|6896.2|6900.7|6897.9|6898.4|6895.6|19
1628490070000|2021-08-09 06:21:10|6899.4|6896.6|6900.4|6897.6|6900.7|6897.9|6899.4|6896.6|17
1628490080000|2021-08-09 06:21:20|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|1
1628490090000|2021-08-09 06:21:30|6901.4|6898.6|6902.7|6899.9|6902.7|6899.9|6900.7|6897.9|26
1628490100000|2021-08-09 06:21:40|6902.4|6899.6|6901|6898.2|6902.7|6899.9|6900.7|6897.9|6
1628490110000|2021-08-09 06:21:50|6901.2|6898.4|6901.7|6898.9|6902|6899.2|6901.2|6898.4|4
1628490120000|2021-08-09 06:22:00|6902|6899.2|6901.7|6898.9|6902|6899.2|6901.7|6898.9|1
1628490140000|2021-08-09 06:22:20|6901.4|6898.6|6900.7|6897.9|6901.4|6898.6|6900.7|6897.9|0
1628490160000|2021-08-09 06:22:40|6900.9|6898.1|6901.5|6898.7|6901.5|6898.7|6900.9|6898.1|2
1628490170000|2021-08-09 06:22:50|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.4|6898.6|2
1628490180000|2021-08-09 06:23:00|6901.4|6898.6|6898.1|6895.3|6901.4|6898.6|6898.1|6895.3|10
1628490190000|2021-08-09 06:23:10|6898.7|6895.9|6898.7|6895.9|6899.5|6896.7|6898.7|6895.9|4
1628490200000|2021-08-09 06:23:20|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|2
1628490210000|2021-08-09 06:23:30|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|3
1628490220000|2021-08-09 06:23:40|6896.7|6893.9|6896.7|6893.9|6897|6894.2|6896.7|6893.9|1
1628490230000|2021-08-09 06:23:50|6896.1|6893.3|6892.7|6889.9|6896.1|6893.3|6892.7|6889.9|29
1628490240000|2021-08-09 06:24:00|6893|6890.2|6892.2|6889.4|6893|6890.2|6889.9|6887.1|111
1628490250000|2021-08-09 06:24:10|6892.7|6889.9|6891.7|6888.9|6893|6890.2|6891.7|6888.9|1
1628490260000|2021-08-09 06:24:20|6892|6889.2|6891.2|6888.4|6893|6890.2|6891.2|6888.4|9
1628490270000|2021-08-09 06:24:30|6891.7|6888.9|6892|6889.2|6892|6889.2|6891.7|6888.9|0
1628490280000|2021-08-09 06:24:40|6891.7|6888.9|6891.2|6888.4|6891.7|6888.9|6890.2|6887.4|0
1628490290000|2021-08-09 06:24:50|6891.7|6888.9|6892|6889.2|6892|6889.2|6891.7|6888.9|0
1628490300000|2021-08-09 06:25:00|6891.4|6888.6|6891.7|6888.9|6892.2|6889.4|6891.4|6888.6|29
1628490310000|2021-08-09 06:25:10|6892.7|6889.9|6892.4|6889.6|6893.2|6890.4|6891.9|6889.1|17
1628490320000|2021-08-09 06:25:20|6891.7|6888.9|6891.7|6888.9|6892|6889.2|6891.7|6888.9|4
1628490330000|2021-08-09 06:25:30|6891.4|6888.6|6890.7|6887.9|6891.4|6888.6|6890.4|6887.6|3
1628490340000|2021-08-09 06:25:40|6890.4|6887.6|6890.7|6887.9|6890.7|6887.9|6890|6887.2|10
1628490350000|2021-08-09 06:25:50|6890.5|6887.7|6890.4|6887.6|6890.7|6887.9|6890.2|6887.4|1
1628490360000|2021-08-09 06:26:00|6890.7|6887.9|6889.7|6886.9|6890.7|6887.9|6889.7|6886.9|10
1628490370000|2021-08-09 06:26:10|6890.5|6887.7|6889.9|6887.1|6890.5|6887.7|6889.7|6886.9|58
1628490380000|2021-08-09 06:26:20|6890|6887.2|6890.5|6887.7|6890.5|6887.7|6889.7|6886.9|23
1628490390000|2021-08-09 06:26:30|6890.7|6887.9|6890.7|6887.9|6891.7|6888.9|6890.7|6887.9|10
1628490400000|2021-08-09 06:26:40|6891|6888.2|6892.4|6889.6|6892.7|6889.9|6891|6888.2|4
1628490410000|2021-08-09 06:26:50|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|0
1628490420000|2021-08-09 06:27:00|6892.4|6889.6|6893|6890.2|6893|6890.2|6891.7|6888.9|11
1628490430000|2021-08-09 06:27:10|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|22
1628490440000|2021-08-09 06:27:20|6893.4|6890.6|6892.7|6889.9|6893.7|6890.9|6892.5|6889.7|14
1628490450000|2021-08-09 06:27:30|||||||||1
1628490460000|2021-08-09 06:27:40|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|2
1628490470000|2021-08-09 06:27:50|6893.5|6890.7|6893.4|6890.6|6893.7|6890.9|6893.4|6890.6|0
1628490480000|2021-08-09 06:28:00|6893.2|6890.4|6893.7|6890.9|6893.7|6890.9|6893.2|6890.4|0
1628490490000|2021-08-09 06:28:10|6893.2|6890.4|6893.5|6890.7|6893.5|6890.7|6893.2|6890.4|5
1628490510000|2021-08-09 06:28:30|6893.9|6891.1|6894.1|6891.3|6895.7|6892.9|6893.9|6891.1|15
1628490520000|2021-08-09 06:28:40|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|0
1628490530000|2021-08-09 06:28:50|6892.7|6889.9|6892.9|6890.1|6893.2|6890.4|6892.7|6889.9|11
1628490540000|2021-08-09 06:29:00|6892.7|6889.9|6892.7|6889.9|6893.2|6890.4|6891.7|6888.9|34
1628490550000|2021-08-09 06:29:10|6892.4|6889.6|6891.7|6888.9|6892.7|6889.9|6891.7|6888.9|9
1628490560000|2021-08-09 06:29:20|6891.2|6888.4|6891.7|6888.9|6892|6889.2|6891.2|6888.4|6
1628490570000|2021-08-09 06:29:30|6891.5|6888.7|6890.7|6887.9|6891.5|6888.7|6890.4|6887.6|1
1628490580000|2021-08-09 06:29:40|6891.7|6888.9|6890.4|6887.6|6891.7|6888.9|6890.2|6887.4|8
1628490590000|2021-08-09 06:29:50|6890|6887.2|6890|6887.2|6890|6887.2|6890|6887.2|2
1628490600000|2021-08-09 06:30:00|6890.4|6887.6|6890|6887.2|6890.4|6887.6|6889.7|6886.9|15
1628490610000|2021-08-09 06:30:10|6890.4|6887.6|6892|6889.2|6892|6889.2|6890.4|6887.6|5
1628490620000|2021-08-09 06:30:20|6892.2|6889.4|6893.2|6890.4|6893.7|6890.9|6892.2|6889.4|7
1628490630000|2021-08-09 06:30:30|6892.9|6890.1|6892.7|6889.9|6892.9|6890.1|6892.4|6889.6|1
1628490640000|2021-08-09 06:30:40|6893.9|6891.1|6891.7|6888.9|6893.9|6891.1|6891.4|6888.6|48
1628490660000|2021-08-09 06:31:00|||||||||5
1628490670000|2021-08-09 06:31:10|6892.1|6889.3|6892.7|6889.9|6892.7|6889.9|6892.1|6889.3|3
1628490680000|2021-08-09 06:31:20|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|3
1628490690000|2021-08-09 06:31:30|6893.7|6890.9|6892.7|6889.9|6893.7|6890.9|6892.7|6889.9|6
1628490700000|2021-08-09 06:31:40|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|1
1628490710000|2021-08-09 06:31:50|6893.7|6890.9|6892.7|6889.9|6893.7|6890.9|6892.7|6889.9|6
1628490720000|2021-08-09 06:32:00|6892.4|6889.6|6891.7|6888.9|6892.4|6889.6|6891.2|6888.4|29
1628490730000|2021-08-09 06:32:10|6892.2|6889.4|6891.7|6888.9|6892.2|6889.4|6891.4|6888.6|18
1628490750000|2021-08-09 06:32:30|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|12
1628490760000|2021-08-09 06:32:40|6891.2|6888.4|6891.4|6888.6|6891.7|6888.9|6891.2|6888.4|2
1628490770000|2021-08-09 06:32:50|6890.4|6887.6|6890.7|6887.9|6890.7|6887.9|6890.4|6887.6|5
1628490780000|2021-08-09 06:33:00|6891|6888.2|6891.4|6888.6|6892|6889.2|6891|6888.2|9
1628490790000|2021-08-09 06:33:10|6891.2|6888.4|6890.7|6887.9|6891.2|6888.4|6890.2|6887.4|1
1628490810000|2021-08-09 06:33:30|6890.4|6887.6|6885.7|6882.9|6890.4|6887.6|6885.7|6882.9|122
1628490820000|2021-08-09 06:33:40|6886|6883.2|6887.7|6884.9|6887.9|6885.1|6886|6883.2|10
1628490830000|2021-08-09 06:33:50|6888|6885.2|6888|6885.2|6888|6885.2|6886.9|6884.1|10
1628490840000|2021-08-09 06:34:00|6887.7|6884.9|6887.7|6884.9|6888.7|6885.9|6887.4|6884.6|28
1628490850000|2021-08-09 06:34:10|6888|6885.2|6890.7|6887.9|6890.7|6887.9|6888|6885.2|4
1628490860000|2021-08-09 06:34:20|6889.9|6887.1|6889.7|6886.9|6890.7|6887.9|6889.2|6886.4|6
1628490870000|2021-08-09 06:34:30|6890.2|6887.4|6891.7|6888.9|6891.7|6888.9|6890.2|6887.4|39
1628490880000|2021-08-09 06:34:40|6891.4|6888.6|6891.4|6888.6|6891.7|6888.9|6891.2|6888.4|15
1628490890000|2021-08-09 06:34:50|6891.7|6888.9|6890.7|6887.9|6891.7|6888.9|6889.7|6886.9|89
1628490900000|2021-08-09 06:35:00|6889.9|6887.1|6892.5|6889.7|6892.5|6889.7|6889.9|6887.1|31
1628490910000|2021-08-09 06:35:10|6892.7|6889.9|6893.4|6890.6|6893.7|6890.9|6892.7|6889.9|9
1628490920000|2021-08-09 06:35:20|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6892.7|6889.9|6
1628490930000|2021-08-09 06:35:30|6894.5|6891.7|6896|6893.2|6896|6893.2|6894.5|6891.7|54
1628490940000|2021-08-09 06:35:40|6896.5|6893.7|6898.7|6895.9|6899.5|6896.7|6896.5|6893.7|32
1628490950000|2021-08-09 06:35:50|6899|6896.2|6898|6895.2|6900.7|6897.9|6898|6895.2|21
1628490960000|2021-08-09 06:36:00|6897.7|6894.9|6896|6893.2|6897.7|6894.9|6896|6893.2|3
1628490970000|2021-08-09 06:36:10|6896.5|6893.7|6895.7|6892.9|6896.7|6893.9|6895.7|6892.9|3
1628490980000|2021-08-09 06:36:20|6896.7|6893.9|6893.7|6890.9|6896.7|6893.9|6893.7|6890.9|25
1628490990000|2021-08-09 06:36:30|6894|6891.2|6893.7|6890.9|6894|6891.2|6893.7|6890.9|2
1628491000000|2021-08-09 06:36:40|6894|6891.2|6893.7|6890.9|6894|6891.2|6893.7|6890.9|4
1628491010000|2021-08-09 06:36:50|6894|6891.2|6894|6891.2|6894|6891.2|6893.7|6890.9|0
1628491020000|2021-08-09 06:37:00|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6892.2|6889.4|8
1628491040000|2021-08-09 06:37:20|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|1
1628491050000|2021-08-09 06:37:30|6892.7|6889.9|6892.7|6889.9|6893.7|6890.9|6892.7|6889.9|14
1628491060000|2021-08-09 06:37:40|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|6891.7|6888.9|62
1628491070000|2021-08-09 06:37:50|6892.2|6889.4|6891.7|6888.9|6892.7|6889.9|6891.7|6888.9|25
1628491080000|2021-08-09 06:38:00|6892.3|6889.5|6893|6890.2|6893|6890.2|6892.3|6889.5|15
1628491090000|2021-08-09 06:38:10|6892.7|6889.9|6892.7|6889.9|6893.2|6890.4|6892.7|6889.9|5
1628491100000|2021-08-09 06:38:20|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|11
1628491110000|2021-08-09 06:38:30|6894|6891.2|6892.7|6889.9|6894|6891.2|6892.4|6889.6|12
1628491120000|2021-08-09 06:38:40|6891.9|6889.1|6892.7|6889.9|6892.7|6889.9|6891.7|6888.9|2
1628491130000|2021-08-09 06:38:50|6892.4|6889.6|6892.4|6889.6|6892.4|6889.6|6892.4|6889.6|0
1628491140000|2021-08-09 06:39:00|6892.2|6889.4|6892.4|6889.6|6892.7|6889.9|6892.2|6889.4|10
1628491150000|2021-08-09 06:39:10|6891.9|6889.1|6892.2|6889.4|6892.2|6889.4|6891.7|6888.9|4
1628491160000|2021-08-09 06:39:20|6891.9|6889.1|6892.2|6889.4|6892.7|6889.9|6891.7|6888.9|49
1628491170000|2021-08-09 06:39:30|6892.4|6889.6|6892.4|6889.6|6892.7|6889.9|6892.1|6889.3|46
1628491180000|2021-08-09 06:39:40|6892.7|6889.9|6892.4|6889.6|6893.1|6890.3|6892.4|6889.6|21
1628491190000|2021-08-09 06:39:50|6892.7|6889.9|6891.4|6888.6|6893.1|6890.3|6891.1|6888.3|28
1628491200000|2021-08-09 06:40:00|6892.7|6889.9|6891.4|6888.6|6892.7|6889.9|6891.4|6888.6|7
1628491210000|2021-08-09 06:40:10|6892.1|6889.3|6891.9|6889.1|6892.1|6889.3|6891.9|6889.1|6
1628491220000|2021-08-09 06:40:20|||||||||1
1628491230000|2021-08-09 06:40:30|6892.2|6889.4|6892.9|6890.1|6893.1|6890.3|6892.1|6889.3|28
1628491240000|2021-08-09 06:40:40|6893.1|6890.3|6892.4|6889.6|6894.7|6891.9|6892.1|6889.3|48
1628491260000|2021-08-09 06:41:00|6892.1|6889.3|6891.4|6888.6|6892.4|6889.6|6891.4|6888.6|4
1628491270000|2021-08-09 06:41:10|6891.1|6888.3|6891.4|6888.6|6891.4|6888.6|6891.1|6888.3|0
1628491280000|2021-08-09 06:41:20|6891.7|6888.9|6891.9|6889.1|6891.9|6889.1|6891.7|6888.9|0
1628491290000|2021-08-09 06:41:30|6891.6|6888.8|6891.9|6889.1|6891.9|6889.1|6891.6|6888.8|0
1628491300000|2021-08-09 06:41:40|6892.4|6889.6|6893.2|6890.4|6893.2|6890.4|6892.1|6889.3|117
1628491310000|2021-08-09 06:41:50|6893.1|6890.3|6893.4|6890.6|6893.4|6890.6|6893.1|6890.3|0
1628491320000|2021-08-09 06:42:00|6893.1|6890.3|6892.1|6889.3|6893.1|6890.3|6892.1|6889.3|9
1628491330000|2021-08-09 06:42:10|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|14
1628491340000|2021-08-09 06:42:20|6890.9|6888.1|6891.6|6888.8|6892.4|6889.6|6890.9|6888.1|10
1628491350000|2021-08-09 06:42:30|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|0
1628491360000|2021-08-09 06:42:40|6891.7|6888.9|6892.7|6889.9|6892.7|6889.9|6891.7|6888.9|4
1628491370000|2021-08-09 06:42:50|6892.9|6890.1|6892.4|6889.6|6892.9|6890.1|6892.4|6889.6|2
1628491380000|2021-08-09 06:43:00|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|0
1628491390000|2021-08-09 06:43:10|6893.2|6890.4|6894.4|6891.6|6894.4|6891.6|6893.2|6890.4|3
1628491400000|2021-08-09 06:43:20|6894.7|6891.9|6893.9|6891.1|6895.4|6892.6|6893.6|6890.8|12
1628491410000|2021-08-09 06:43:30|6893.7|6890.9|6893.9|6891.1|6893.9|6891.1|6893.1|6890.3|11
1628491420000|2021-08-09 06:43:40|6894.1|6891.3|6898.1|6895.3|6898.1|6895.3|6894.1|6891.3|25
1628491430000|2021-08-09 06:43:50|6897.9|6895.1|6894.6|6891.8|6897.9|6895.1|6894.6|6891.8|51
1628491440000|2021-08-09 06:44:00|6894.4|6891.6|6896.1|6893.3|6896.1|6893.3|6894.1|6891.3|3
1628491450000|2021-08-09 06:44:10|6895.7|6892.9|6895.1|6892.3|6896.1|6893.3|6895.1|6892.3|15
1628491460000|2021-08-09 06:44:20|6895.4|6892.6|6895.4|6892.6|6896.1|6893.3|6895.1|6892.3|17
1628491470000|2021-08-09 06:44:30|6895.9|6893.1|6896.1|6893.3|6897.1|6894.3|6895.9|6893.1|11
1628491480000|2021-08-09 06:44:40|6895.9|6893.1|6896.4|6893.6|6896.4|6893.6|6895.6|6892.8|24
1628491490000|2021-08-09 06:44:50|6896.9|6894.1|6896.4|6893.6|6898.1|6895.3|6896.4|6893.6|8
1628491500000|2021-08-09 06:45:00|6896.1|6893.3|6896.1|6893.3|6896.4|6893.6|6895.9|6893.1|14
1628491510000|2021-08-09 06:45:10|6895.7|6892.9|6896.1|6893.3|6896.1|6893.3|6895.7|6892.9|2
1628491520000|2021-08-09 06:45:20|6895.9|6893.1|6897.1|6894.3|6897.1|6894.3|6894.6|6891.8|27
1628491530000|2021-08-09 06:45:30|6896.7|6893.9|6895.1|6892.3|6896.7|6893.9|6895.1|6892.3|3
1628491540000|2021-08-09 06:45:40|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|2
1628491550000|2021-08-09 06:45:50|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|1
1628491560000|2021-08-09 06:46:00|6896.9|6894.1|6897.4|6894.6|6897.4|6894.6|6896.4|6893.6|16
1628491570000|2021-08-09 06:46:10|6897.7|6894.9|6898.9|6896.1|6898.9|6896.1|6897.7|6894.9|2
1628491580000|2021-08-09 06:46:20|6899.4|6896.6|6899.4|6896.6|6900.3|6897.1|6898.9|6896.1|50
1628491590000|2021-08-09 06:46:30|6898.7|6895.9|6899|6896.2|6899.7|6896.9|6898.7|6895.9|24
1628491600000|2021-08-09 06:46:40|6898.7|6895.9|6897.5|6894.7|6898.7|6895.9|6896.7|6893.9|8
1628491610000|2021-08-09 06:46:50|6898|6895.2|6898.7|6895.9|6898.7|6895.9|6898|6895.2|10
1628491620000|2021-08-09 06:47:00|6898.4|6895.6|6898.7|6895.9|6898.7|6895.9|6898.4|6895.6|3
1628491630000|2021-08-09 06:47:10|6898.5|6895.7|6898.7|6895.9|6898.7|6895.9|6898.5|6895.7|3
1628491640000|2021-08-09 06:47:20|6899|6896.2|6899.7|6896.9|6899.7|6896.9|6899|6896.2|7
1628491650000|2021-08-09 06:47:30|6900|6897.2|6899.7|6896.9|6900|6897.2|6899.7|6896.9|1
1628491660000|2021-08-09 06:47:40|6900.5|6897.7|6902.4|6899.6|6902.7|6899.9|6900.5|6897.7|29
1628491670000|2021-08-09 06:47:50|6902.7|6899.9|6901.7|6898.9|6902.7|6899.9|6901.7|6898.9|26
1628491680000|2021-08-09 06:48:00|6901.2|6898.4|6900.5|6897.7|6901.2|6898.4|6899.9|6897.1|17
1628491690000|2021-08-09 06:48:10|6900.7|6897.9|6899.3|6896.5|6900.7|6897.9|6898.4|6895.6|109
1628491700000|2021-08-09 06:48:20|6899.4|6896.6|6898.7|6895.9|6899.7|6896.9|6898.7|6895.9|12
1628491710000|2021-08-09 06:48:30|6898.4|6895.6|6898.7|6895.9|6899.7|6896.9|6898.4|6895.6|10
1628491720000|2021-08-09 06:48:40|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|19
1628491730000|2021-08-09 06:48:50|6897.7|6894.9|6900.4|6897.6|6900.4|6897.6|6897.7|6894.9|10
1628491740000|2021-08-09 06:49:00|6900.2|6897.4|6898.2|6895.4|6900.7|6897.9|6898.2|6895.4|36
1628491750000|2021-08-09 06:49:10|6898.7|6895.9|6898|6895.2|6898.7|6895.9|6897.7|6894.9|13
1628491760000|2021-08-09 06:49:20|6898.7|6895.9|6899|6896.2|6899.2|6896.4|6898.7|6895.9|3
1628491770000|2021-08-09 06:49:30|6898.7|6895.9|6899|6896.2|6899.7|6896.9|6898.7|6895.9|24
1628491780000|2021-08-09 06:49:40|6898.7|6895.9|6899.7|6896.9|6899.7|6896.9|6898.7|6895.9|95
1628491790000|2021-08-09 06:49:50|6899.4|6896.6|6898.7|6895.9|6899.4|6896.6|6898.7|6895.9|5
1628491800000|2021-08-09 06:50:00|6898.4|6895.6|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|8
1628491810000|2021-08-09 06:50:10|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|2
1628491820000|2021-08-09 06:50:20|6898.3|6895.5|6898.7|6895.9|6898.7|6895.9|6898.3|6895.5|0
1628491830000|2021-08-09 06:50:30|6898.3|6895.5|6898.7|6895.9|6898.7|6895.9|6898|6895.2|7
1628491850000|2021-08-09 06:50:50|6898.4|6895.6|6897.7|6894.9|6898.4|6895.6|6897.7|6894.9|1
1628491880000|2021-08-09 06:51:20|||||||||3
1628491900000|2021-08-09 06:51:40|6897.3|6894.5|6894.7|6891.9|6897.3|6894.5|6894.7|6891.9|3
1628491910000|2021-08-09 06:51:50|6895|6892.2|6894.7|6891.9|6895|6892.2|6893.7|6890.9|3
1628491920000|2021-08-09 06:52:00|6895.3|6892.5|6893.7|6890.9|6895.7|6892.9|6893.7|6890.9|11
1628491930000|2021-08-09 06:52:10|6893.3|6890.5|6893.7|6890.9|6893.7|6890.9|6892.7|6889.9|6
1628491950000|2021-08-09 06:52:30|6893.5|6890.7|6893.7|6890.9|6893.7|6890.9|6893.5|6890.7|15
1628491960000|2021-08-09 06:52:40|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|0
1628491970000|2021-08-09 06:52:50|6893.5|6890.7|6892.7|6889.9|6893.5|6890.7|6891.5|6888.7|36
1628491980000|2021-08-09 06:53:00|6893.3|6890.5|6893.4|6890.6|6893.7|6890.9|6892.7|6889.9|32
1628491990000|2021-08-09 06:53:10|6893.7|6890.9|6892.7|6889.9|6893.7|6890.9|6892.7|6889.9|2
1628492000000|2021-08-09 06:53:20|6892.4|6889.6|6892.7|6889.9|6892.7|6889.9|6891.9|6889.1|11
1628492010000|2021-08-09 06:53:30|6892.5|6889.7|6893.7|6890.9|6893.7|6890.9|6892|6889.2|17
1628492020000|2021-08-09 06:53:40|6892.7|6889.9|6890.5|6887.7|6892.7|6889.9|6890.5|6887.7|56
1628492030000|2021-08-09 06:53:50|6890.2|6887.4|6888.7|6885.9|6890.2|6887.4|6887.9|6884.5|43
1628492040000|2021-08-09 06:54:00|6889|6886.2|6890.5|6887.7|6890.5|6887.7|6889|6886.2|4
1628492050000|2021-08-09 06:54:10|6890.7|6887.9|6891.7|6888.9|6891.7|6888.9|6890.7|6887.9|9
1628492060000|2021-08-09 06:54:20|6893|6890.2|6893.7|6890.9|6893.7|6890.9|6893|6890.2|5
1628492070000|2021-08-09 06:54:30|||||||||2
1628492080000|2021-08-09 06:54:40|6893.9|6891.1|6897|6894.2|6897|6894.2|6893.9|6891.1|19
1628492090000|2021-08-09 06:54:50|6897.7|6894.9|6896.7|6893.9|6897.7|6894.9|6896.7|6893.9|2
1628492100000|2021-08-09 06:55:00|6897|6894.2|6897.9|6895.1|6897.9|6895.1|6897|6894.2|15
1628492110000|2021-08-09 06:55:10|6897.7|6894.9|6899.7|6896.9|6899.7|6896.9|6897.7|6894.9|33
1628492120000|2021-08-09 06:55:20|6899.4|6896.6|6902.9|6900.1|6902.9|6900.1|6899|6896.2|49
1628492130000|2021-08-09 06:55:30|6902.7|6899.9|6900.7|6897.9|6902.7|6899.9|6900.7|6897.9|8
1628492140000|2021-08-09 06:55:40|6900.4|6897.6|6901.7|6898.9|6901.7|6898.9|6900.4|6897.6|15
1628492150000|2021-08-09 06:55:50|6900.9|6898.1|6900.7|6897.9|6900.9|6898.1|6899.7|6896.9|14
1628492160000|2021-08-09 06:56:00|6900.9|6898.1|6899.7|6896.9|6901.2|6898.4|6899.7|6896.9|7
1628492170000|2021-08-09 06:56:10|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|7
1628492180000|2021-08-09 06:56:20|6900|6897.2|6900.2|6897.4|6900.2|6897.4|6899.7|6896.9|4
1628492190000|2021-08-09 06:56:30|6900.4|6897.6|6899.7|6896.9|6900.7|6897.9|6899.7|6896.9|6
1628492200000|2021-08-09 06:56:40|6900|6897.2|6901.4|6898.6|6901.4|6898.6|6899.4|6896.6|5
1628492210000|2021-08-09 06:56:50|6901.7|6898.9|6901.7|6898.9|6902.2|6899.4|6901.7|6898.9|6
1628492220000|2021-08-09 06:57:00|6901.5|6898.7|6901.7|6898.9|6901.7|6898.9|6900.7|6897.9|2
1628492230000|2021-08-09 06:57:10|6901.9|6899.1|6905.5|6902.7|6905.7|6902.9|6901.9|6899.1|107
1628492240000|2021-08-09 06:57:20|6905.8|6903|6906.2|6903.4|6907.7|6904.9|6905.8|6903|18
1628492250000|2021-08-09 06:57:30|6905.7|6902.9|6904.7|6901.9|6905.7|6902.9|6903.9|6901.1|20
1628492260000|2021-08-09 06:57:40|||||||||9
1628492270000|2021-08-09 06:57:50|6904|6901.2|6901.7|6898.9|6904|6901.2|6901.7|6898.9|19
1628492280000|2021-08-09 06:58:00|6901.4|6898.6|6899.2|6896.4|6901.4|6898.6|6898.7|6895.9|12
1628492290000|2021-08-09 06:58:10|6899.4|6896.6|6896.9|6894.1|6899.7|6896.9|6896.9|6894.1|52
1628492300000|2021-08-09 06:58:20|6896.7|6893.9|6896|6893.2|6896.7|6893.9|6895.2|6892.4|27
1628492310000|2021-08-09 06:58:30|6896.2|6893.4|6896.7|6893.9|6896.7|6893.9|6896.2|6893.4|2
1628492320000|2021-08-09 06:58:40|6896.4|6893.6|6895.7|6892.9|6896.4|6893.6|6895.7|6892.9|3
1628492330000|2021-08-09 06:58:50|6896|6893.2|6896.9|6894.1|6896.9|6894.1|6895.7|6892.9|2
1628492340000|2021-08-09 06:59:00|6896.5|6893.7|6896.7|6893.9|6896.7|6893.9|6896.5|6893.7|2
1628492350000|2021-08-09 06:59:10|6896.4|6893.6|6896.2|6893.4|6896.4|6893.6|6894.7|6891.9|256
1628492360000|2021-08-09 06:59:20|6896.7|6893.9|6896.7|6893.9|6896.9|6894.1|6896.7|6893.9|12
1628492370000|2021-08-09 06:59:30|6895.7|6892.9|6895.9|6893.1|6896.7|6893.9|6895|6892.2|89
1628492380000|2021-08-09 06:59:40|6896|6893.2|6896.4|6893.6|6896.9|6894.1|6895.7|6892.9|26
1628492390000|2021-08-09 06:59:50|6895.9|6893.1|6896.7|6893.9|6896.7|6893.9|6895.9|6893.1|7
1628492400000|2021-08-09 07:00:00|6896.9|6894.1|6896|6893.2|6897|6894.2|6896|6893.2|64
1628492410000|2021-08-09 07:00:10|6895.9|6893.1|6890.7|6887.9|6895.9|6893.1|6889.7|6886.9|39
1628492420000|2021-08-09 07:00:20|6890.9|6888.1|6890.4|6887.6|6890.9|6888.1|6890.4|6887.6|5
1628492430000|2021-08-09 07:00:30|6890.7|6887.9|6889|6886.2|6890.7|6887.9|6889|6886.2|32
1628492440000|2021-08-09 07:00:40|||||||||23
1628492450000|2021-08-09 07:00:50|6890.4|6887.6|6890.9|6888.1|6890.9|6888.1|6890.4|6887.6|24
1628492460000|2021-08-09 07:01:00|6891|6888.2|6890|6887.2|6891|6888.2|6890|6887.2|7
1628492470000|2021-08-09 07:01:10|6890.2|6887.4|6893.7|6890.9|6893.7|6890.9|6890.2|6887.4|37
1628492480000|2021-08-09 07:01:20|6894.5|6891.7|6895|6892.2|6895|6892.2|6894|6891.2|13
1628492490000|2021-08-09 07:01:30|6894.9|6892.1|6895|6892.2|6895|6892.2|6894|6891.2|28
1628492500000|2021-08-09 07:01:40|6894.9|6892.1|6895|6892.2|6895|6892.2|6894.9|6892.1|31
1628492510000|2021-08-09 07:01:50|6894.9|6892.1|6893.4|6890.6|6894.9|6892.1|6893|6890.2|46
1628492520000|2021-08-09 07:02:00|6894|6891.2|6893.4|6890.6|6894|6891.2|6893|6890.2|5
1628492530000|2021-08-09 07:02:10|6894|6891.2|6895|6892.2|6895|6892.2|6893.5|6890.7|14
1628492540000|2021-08-09 07:02:20|6894.9|6892.1|6895|6892.2|6895|6892.2|6894.9|6892.1|25
1628492550000|2021-08-09 07:02:30|6894.9|6892.1|6894|6891.2|6894.9|6892.1|6892.9|6890.1|17
1628492560000|2021-08-09 07:02:40|6894.9|6892.1|6893.9|6891.1|6895|6892.2|6893.9|6891.1|24
1628492570000|2021-08-09 07:02:50|6892.9|6890.1|6895|6892.2|6895|6892.2|6892|6889.2|11
1628492580000|2021-08-09 07:03:00|6894.9|6892.1|6890|6887.2|6894.9|6892.1|6890|6887.2|20
1628492590000|2021-08-09 07:03:10|6890.5|6887.7|6890|6887.2|6890.5|6887.7|6889.4|6886.6|9
1628492600000|2021-08-09 07:03:20|6889.9|6887.1|6889.4|6886.6|6890.5|6887.7|6889.4|6886.6|16
1628492610000|2021-08-09 07:03:30|6889.9|6887.1|6889|6886.2|6891|6888.2|6889|6886.2|17
1628492620000|2021-08-09 07:03:40|6889.2|6886.4|6889|6886.2|6889.2|6886.4|6889|6886.2|19
1628492630000|2021-08-09 07:03:50|||||||||1
1628492640000|2021-08-09 07:04:00|||||||||8
1628492650000|2021-08-09 07:04:10|6889.2|6886.4|6889|6886.2|6889.2|6886.4|6889|6886.2|13
1628492660000|2021-08-09 07:04:20|||||||||31
1628492670000|2021-08-09 07:04:30|||||||||28
1628492680000|2021-08-09 07:04:40|||||||||3
1628492690000|2021-08-09 07:04:50|||||||||4
1628492700000|2021-08-09 07:05:00|6889.2|6886.4|6890.5|6887.7|6890.5|6887.7|6889|6886.2|125
1628492710000|2021-08-09 07:05:10|6890.4|6887.6|6891|6888.2|6891|6888.2|6890|6887.2|10
1628492720000|2021-08-09 07:05:20|6891.9|6889.1|6895.4|6892.6|6895.4|6892.6|6891.9|6889.1|11
1628492730000|2021-08-09 07:05:30|6895|6892.2|6893|6890.2|6895|6892.2|6893|6890.2|8
1628492740000|2021-08-09 07:05:40|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|6892|6889.2|11
1628492750000|2021-08-09 07:05:50|6893|6890.2|6892|6889.2|6893|6890.2|6892|6889.2|14
1628492760000|2021-08-09 07:06:00|6891.9|6889.1|6891.9|6889.1|6891.9|6889.1|6890|6887.2|23
1628492770000|2021-08-09 07:06:10|6892.2|6889.4|6892.9|6890.1|6892.9|6890.1|6892.2|6889.4|22
1628492780000|2021-08-09 07:06:20|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|3
1628492790000|2021-08-09 07:06:30|6892.4|6889.6|6891|6888.2|6892.9|6890.1|6891|6888.2|15
1628492800000|2021-08-09 07:06:40|6890.9|6888.1|6890.9|6888.1|6891.4|6888.6|6890.9|6888.1|27
1628492810000|2021-08-09 07:06:50|6891.4|6888.6|6886.5|6883.7|6891.4|6888.6|6886|6883.2|49
1628492820000|2021-08-09 07:07:00|6886.4|6883.6|6888|6885.2|6888.4|6885.6|6886|6883.2|12
1628492830000|2021-08-09 07:07:10|||||||||4
1628492840000|2021-08-09 07:07:20|6887.2|6884.4|6887.9|6885.1|6887.9|6885.1|6886|6883.2|23
1628492850000|2021-08-09 07:07:30|6888|6885.2|6887|6884.2|6888|6885.2|6887|6884.2|30
1628492860000|2021-08-09 07:07:40|6886.7|6883.9|6885|6882.2|6886.9|6884.1|6885|6882.2|503
1628492870000|2021-08-09 07:07:50|6885.4|6882.6|6884|6881.2|6885.4|6882.6|6883|6880.2|110
1628492880000|2021-08-09 07:08:00|6884.7|6881.9|6887|6884.2|6888.4|6885.6|6884.2|6881.4|47
1628492890000|2021-08-09 07:08:10|6887.4|6884.6|6889.4|6886.6|6889.9|6887.1|6887.4|6884.6|50
1628492900000|2021-08-09 07:08:20|6889|6886.2|6890|6887.2|6890|6887.2|6889|6886.2|0
1628492910000|2021-08-09 07:08:30|6891|6888.2|6892|6889.2|6893|6890.2|6891|6888.2|20
1628492920000|2021-08-09 07:08:40|6892.4|6889.6|6891|6888.2|6893|6890.2|6891|6888.2|12
1628492940000|2021-08-09 07:09:00|6891.7|6888.9|6892.4|6889.6|6892.7|6889.9|6891.7|6888.9|6
1628492950000|2021-08-09 07:09:10|6892.7|6889.9|6892|6889.2|6893|6890.2|6891.7|6888.9|11
1628492960000|2021-08-09 07:09:20|6891.7|6888.9|6894|6891.2|6894|6891.2|6891.7|6888.9|4
1628492970000|2021-08-09 07:09:30|6894.9|6892.1|6893|6890.2|6895.7|6892.9|6893|6890.2|6
1628492980000|2021-08-09 07:09:40|6893.4|6890.6|6896|6893.2|6897|6894.2|6893|6890.2|23
1628492990000|2021-08-09 07:09:50|6896.4|6893.6|6897|6894.2|6898.2|6895.4|6896.4|6893.6|25
1628493000000|2021-08-09 07:10:00|6896.5|6893.7|6897|6894.2|6897|6894.2|6895.5|6892.7|23
1628493010000|2021-08-09 07:10:10|6897.4|6894.6|6896.2|6893.4|6897.4|6894.6|6894.7|6891.9|14
1628493030000|2021-08-09 07:10:30|6896.9|6894.1|6896.5|6893.7|6897.7|6894.9|6896.2|6893.4|10
1628493040000|2021-08-09 07:10:40|6897|6894.2|6896.7|6893.9|6897.4|6894.6|6896.7|6893.9|3
1628493050000|2021-08-09 07:10:50|6897|6894.2|6896.7|6893.9|6897|6894.2|6896.7|6893.9|2
1628493060000|2021-08-09 07:11:00|6896.4|6893.6|6896.2|6893.4|6896.4|6893.6|6896.2|6893.4|8
1628493070000|2021-08-09 07:11:10|6896.9|6894.1|6896.7|6893.9|6897|6894.2|6896.2|6893.4|4
1628493080000|2021-08-09 07:11:20|6896.4|6893.6|6895.4|6892.6|6896.4|6893.6|6895.2|6892.4|297
1628493090000|2021-08-09 07:11:30|6895|6892.2|6895|6892.2|6895|6892.2|6894.7|6891.9|1
1628493100000|2021-08-09 07:11:40|6894|6891.2|6893|6890.2|6894|6891.2|6893|6890.2|2
1628493110000|2021-08-09 07:11:50|6892|6889.2|6890.9|6888.1|6892|6889.2|6890.9|6888.1|4
1628493120000|2021-08-09 07:12:00|6890.2|6887.4|6889.2|6886.4|6891|6888.2|6889.2|6886.4|110
1628493130000|2021-08-09 07:12:10|6889.4|6886.6|6890|6887.2|6890.7|6887.9|6889.4|6886.6|6
1628493140000|2021-08-09 07:12:20|6889.4|6886.6|6889.4|6886.6|6889.4|6886.6|6889.4|6886.6|2
1628493150000|2021-08-09 07:12:30|6889.5|6886.7|6887|6884.2|6889.5|6886.7|6887|6884.2|24
1628493160000|2021-08-09 07:12:40|6886|6883.2|6881.7|6878.9|6886|6883.2|6881.2|6878.4|85
1628493170000|2021-08-09 07:12:50|6881.2|6878.4|6881.7|6878.9|6882.2|6879.4|6881|6878.2|320
1628493180000|2021-08-09 07:13:00|6882.2|6879.4|6881.4|6878.6|6882.4|6879.6|6881|6878.2|96
1628493190000|2021-08-09 07:13:10|6881.7|6878.9|6881.2|6878.4|6882|6879.2|6881|6878.2|67
1628493200000|2021-08-09 07:13:20|6881|6878.2|6881|6878.2|6881|6878.2|6881|6878.2|29
1628493210000|2021-08-09 07:13:30|6879.2|6876.4|6874.9|6872.1|6879.2|6876.4|6874.6|6871.8|336
1628493220000|2021-08-09 07:13:40|6875.2|6872.4|6876.2|6873.4|6878.7|6875.9|6874.6|6871.8|114
1628493230000|2021-08-09 07:13:50|6875.9|6873.1|6876.2|6873.4|6877.2|6874.4|6875.1|6872.3|25
1628493240000|2021-08-09 07:14:00|6876.4|6873.6|6879.2|6876.4|6881.2|6878.4|6875.7|6872.9|58
1628493250000|2021-08-09 07:14:10|6878.9|6876.1|6881.7|6878.9|6881.7|6878.9|6878.9|6876.1|18
1628493260000|2021-08-09 07:14:20|6881.4|6878.6|6883|6880.2|6883.7|6880.9|6881.4|6878.6|20
1628493270000|2021-08-09 07:14:30|6882.2|6879.4|6881.7|6878.9|6883|6880.2|6880.4|6877.6|61
1628493280000|2021-08-09 07:14:40|6881.4|6878.6|6878.7|6875.9|6881.7|6878.9|6878.4|6875.6|1
1628493290000|2021-08-09 07:14:50|6878.4|6875.6|6878.4|6875.6|6878.7|6875.9|6878.4|6875.6|0
1628493300000|2021-08-09 07:15:00|6879|6876.2|6876.4|6873.6|6879|6876.2|6875.7|6872.9|18
1628493310000|2021-08-09 07:15:10|6877|6874.2|6873.4|6870.6|6877.4|6874.6|6873.4|6870.6|68
1628493320000|2021-08-09 07:15:20|6873.1|6870.3|6873.4|6870.6|6874.2|6871.4|6873.1|6870.3|16
1628493330000|2021-08-09 07:15:30|6873.7|6870.9|6877.4|6874.6|6877.4|6874.6|6873.7|6870.9|35
1628493340000|2021-08-09 07:15:40|6876.4|6873.6|6881|6878.2|6881|6878.2|6876.4|6873.6|15
1628493350000|2021-08-09 07:15:50|6881.2|6878.4|6880.2|6877.4|6881.2|6878.4|6878.9|6876.1|9
1628493360000|2021-08-09 07:16:00|6880.4|6877.6|6882.4|6879.6|6882.7|6879.9|6880.4|6877.6|8
1628493370000|2021-08-09 07:16:10|6882.2|6879.4|6883.7|6880.9|6885.7|6882.9|6882.2|6879.4|19
1628493380000|2021-08-09 07:16:20|6884|6881.2|6882|6879.2|6884|6881.2|6881.7|6878.9|12
1628493390000|2021-08-09 07:16:30|6881.7|6878.9|6881|6878.2|6881.7|6878.9|6881|6878.2|7
1628493400000|2021-08-09 07:16:40|6881.7|6878.9|6884.2|6881.4|6884.2|6881.4|6881|6878.2|7
1628493410000|2021-08-09 07:16:50|6884.4|6881.6|6882.7|6879.9|6885|6882.2|6882.7|6879.9|15
1628493420000|2021-08-09 07:17:00|6883|6880.2|6882.9|6880.1|6883|6880.2|6881|6878.2|2
1628493430000|2021-08-09 07:17:10|6882|6879.2|6882|6879.2|6882.4|6879.6|6882|6879.2|8
1628493440000|2021-08-09 07:17:20|6881.7|6878.9|6879.2|6876.4|6881.9|6879.1|6879.2|6876.4|63
1628493450000|2021-08-09 07:17:30|6879|6876.2|6880.5|6877.7|6880.9|6878.1|6879|6876.2|45
1628493460000|2021-08-09 07:17:40|6880.2|6877.4|6881|6878.2|6881|6878.2|6880.2|6877.4|19
1628493470000|2021-08-09 07:17:50|6879.9|6877.1|6878|6875.2|6879.9|6877.1|6877|6874.2|22
1628493480000|2021-08-09 07:18:00|6877.9|6875.1|6878.3|6875.5|6878.3|6875.5|6877|6874.2|7
1628493490000|2021-08-09 07:18:10|6879|6876.2|6879|6876.2|6880.8|6878|6879|6876.2|21
1628493500000|2021-08-09 07:18:20|6879.3|6876.5|6879.8|6877|6879.8|6877|6879.3|6876.5|0
1628493510000|2021-08-09 07:18:30|6879|6876.2|6879.3|6876.5|6879.5|6876.7|6879|6876.2|9
1628493520000|2021-08-09 07:18:40|6880|6877.2|6880|6877.2|6881.3|6878.5|6880|6877.2|37
1628493530000|2021-08-09 07:18:50|6881|6878.2|6880|6877.2|6881|6878.2|6880|6877.2|24
1628493540000|2021-08-09 07:19:00|6881|6878.2|6875|6872.2|6881|6878.2|6875|6872.2|51
1628493550000|2021-08-09 07:19:10|6875.7|6872.9|6878|6875.2|6878|6875.2|6875|6872.2|22
1628493560000|2021-08-09 07:19:20|6877|6874.2|6879|6876.2|6880.3|6877.5|6873.7|6870.9|294
1628493570000|2021-08-09 07:19:30|||||||||1
1628493580000|2021-08-09 07:19:40|6879.4|6876.6|6882|6879.2|6882|6879.2|6879.4|6876.6|51
1628493590000|2021-08-09 07:19:50|6882.4|6879.6|6882.7|6879.9|6883.3|6880.5|6881.5|6878.7|53
1628493600000|2021-08-09 07:20:00|6882.2|6879.4|6884|6881.2|6884.3|6881.5|6882|6879.2|22
1628493610000|2021-08-09 07:20:10|6884.3|6881.5|6884.8|6882|6887|6884.2|6883.7|6880.9|30
1628493620000|2021-08-09 07:20:20|6885.3|6882.5|6881.9|6879.1|6886|6883.2|6881.4|6878.6|76
1628493630000|2021-08-09 07:20:30|6881.7|6878.9|6880.4|6877.6|6881.7|6878.9|6880.2|6877.4|55
1628493640000|2021-08-09 07:20:40|6880.2|6877.4|6880.7|6877.9|6881.4|6878.6|6880.2|6877.4|56
1628493650000|2021-08-09 07:20:50|6880.4|6877.6|6880.2|6877.4|6880.4|6877.6|6880.2|6877.4|151
1628493660000|2021-08-09 07:21:00|6877.4|6874.6|6875.7|6872.9|6877.4|6874.6|6874.7|6871.9|54
1628493670000|2021-08-09 07:21:10|6875.4|6872.6|6875.4|6872.6|6875.7|6872.9|6875.4|6872.6|5
1628493680000|2021-08-09 07:21:20|6875.9|6873.1|6873.1|6870.3|6875.9|6873.1|6872.6|6869.8|63
1628493690000|2021-08-09 07:21:30|6872.6|6869.8|6874.4|6871.6|6874.4|6871.6|6872.6|6869.8|8
1628493700000|2021-08-09 07:21:40|6875.1|6872.3|6880.4|6877.6|6880.4|6877.6|6875.1|6872.3|30
1628493710000|2021-08-09 07:21:50|6879.7|6876.9|6879.4|6876.6|6879.7|6876.9|6879.4|6876.6|8
1628493720000|2021-08-09 07:22:00|6879.7|6876.9|6879.4|6876.6|6879.7|6876.9|6878.7|6875.9|5
1628493730000|2021-08-09 07:22:10|6879.6|6876.8|6881.4|6878.6|6881.7|6878.9|6879.6|6876.8|5
1628493740000|2021-08-09 07:22:20|||||||||9
1628493750000|2021-08-09 07:22:30|6883|6880.2|6883.7|6880.9|6883.7|6880.9|6883|6880.2|32
1628493760000|2021-08-09 07:22:40|6883.4|6880.6|6881.7|6878.9|6883.4|6880.6|6881.7|6878.9|4
1628493770000|2021-08-09 07:22:50|6881.4|6878.6|6880.4|6877.6|6881.7|6878.9|6880.4|6877.6|5
1628493780000|2021-08-09 07:23:00|6879.8|6877|6880.1|6877.3|6880.1|6877.3|6878.6|6875.8|19
1628493790000|2021-08-09 07:23:10|6880.4|6877.6|6880.6|6877.8|6884.4|6881.6|6880.4|6877.6|130
1628493800000|2021-08-09 07:23:20|6881.1|6878.3|6880.4|6877.6|6881.1|6878.3|6880.1|6877.3|4
1628493810000|2021-08-09 07:23:30|6881|6878.2|6880.4|6877.6|6881.4|6878.6|6879.6|6876.8|10
1628493820000|2021-08-09 07:23:40|6880.2|6877.4|6879.9|6877.1|6880.2|6877.4|6879.1|6876.3|2
1628493830000|2021-08-09 07:23:50|6880.1|6877.3|6881.7|6878.9|6882.2|6879.4|6880.1|6877.3|12
1628493840000|2021-08-09 07:24:00|6882.2|6879.4|6886.7|6883.9|6886.9|6884.1|6882.2|6879.4|5
1628493850000|2021-08-09 07:24:10|6887.4|6884.6|6888.7|6885.9|6889.4|6886.6|6887.4|6884.6|34
1628493860000|2021-08-09 07:24:20|6888.4|6885.6|6886.4|6883.6|6888.7|6885.9|6886.4|6883.6|88
1628493870000|2021-08-09 07:24:30|6886.7|6883.9|6884.7|6881.9|6887.2|6884.4|6884.7|6881.9|24
1628493880000|2021-08-09 07:24:40|6885|6882.2|6883.2|6880.4|6885|6882.2|6882.7|6879.9|10
1628493890000|2021-08-09 07:24:50|6882.7|6879.9|6883.2|6880.4|6883.2|6880.4|6882.7|6879.9|0
1628493900000|2021-08-09 07:25:00|6883|6880.2|6885|6882.2|6885|6882.2|6883|6880.2|7
1628493910000|2021-08-09 07:25:10|6885.2|6882.4|6884.4|6881.6|6885.2|6882.4|6882.6|6879.8|191
1628493920000|2021-08-09 07:25:20|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|5
1628493930000|2021-08-09 07:25:30|6883.4|6880.6|6882.4|6879.6|6883.4|6880.6|6882.4|6879.6|10
1628493940000|2021-08-09 07:25:40|6882.7|6879.9|6882.4|6879.6|6882.9|6880.1|6882.4|6879.6|8
1628493950000|2021-08-09 07:25:50|||||||||15
1628493960000|2021-08-09 07:26:00|6883.4|6880.6|6883.7|6880.9|6883.7|6880.9|6883.2|6880.4|7
1628493970000|2021-08-09 07:26:10|6884.2|6881.4|6883|6880.2|6885.2|6882.4|6883|6880.2|3
1628493980000|2021-08-09 07:26:20|6883.2|6880.4|6883.4|6880.6|6884.2|6881.4|6883.2|6880.4|3
1628493990000|2021-08-09 07:26:30|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|0
1628494000000|2021-08-09 07:26:40|6883.7|6880.9|6883.2|6880.4|6883.7|6880.9|6883.2|6880.4|12
1628494010000|2021-08-09 07:26:50|6882.4|6879.6|6884.1|6881.3|6885.5|6882.7|6882.4|6879.6|56
1628494020000|2021-08-09 07:27:00|6883.7|6880.9|6885.7|6882.9|6885.7|6882.9|6883.7|6880.9|3
1628494030000|2021-08-09 07:27:10|6885.4|6882.6|6885.7|6882.9|6885.7|6882.9|6885.4|6882.6|1
1628494040000|2021-08-09 07:27:20|6885.4|6882.6|6887.4|6884.6|6887.7|6884.9|6885.4|6882.6|3
1628494050000|2021-08-09 07:27:30|6886.7|6883.9|6885.7|6882.9|6886.7|6883.9|6885.7|6882.9|1
1628494060000|2021-08-09 07:27:40|6885.4|6882.6|6885|6882.2|6885.7|6882.9|6885|6882.2|13
1628494070000|2021-08-09 07:27:50|6885.2|6882.4|6887.4|6884.6|6887.7|6884.9|6885.2|6882.4|17
1628494080000|2021-08-09 07:28:00|6887|6884.2|6885.4|6882.6|6887|6884.2|6885.4|6882.6|1
1628494090000|2021-08-09 07:28:10|6886.4|6883.6|6886.7|6883.9|6886.7|6883.9|6885|6882.2|16
1628494100000|2021-08-09 07:28:20|6886.4|6883.6|6887.7|6884.9|6888.4|6885.6|6886.2|6883.4|4
1628494110000|2021-08-09 07:28:30|6888|6885.2|6884.2|6881.4|6888.4|6885.6|6884.2|6881.4|14
1628494120000|2021-08-09 07:28:40|6883.2|6880.4|6883|6880.2|6883.7|6880.9|6882.7|6879.9|13
1628494130000|2021-08-09 07:28:50|6883.7|6880.9|6882.7|6879.9|6883.7|6880.9|6882.2|6879.4|1
1628494140000|2021-08-09 07:29:00|6882.2|6879.4|6882.4|6879.6|6882.7|6879.9|6881.2|6878.4|58
1628494150000|2021-08-09 07:29:10|6881.4|6878.6|6882.1|6879.3|6882.7|6879.9|6881.4|6878.6|2
1628494160000|2021-08-09 07:29:20|6882|6879.2|6880.4|6877.6|6882.2|6879.4|6880.4|6877.6|5
1628494170000|2021-08-09 07:29:30|6880.2|6877.4|6882.7|6879.9|6882.7|6879.9|6879.4|6876.6|40
1628494180000|2021-08-09 07:29:40|6882.4|6879.6|6881.7|6878.9|6882.4|6879.6|6881.7|6878.9|1
1628494190000|2021-08-09 07:29:50|6883|6880.2|6884.7|6881.9|6884.7|6881.9|6882.9|6880.1|90
1628494200000|2021-08-09 07:30:00|6884.5|6881.7|6886.4|6883.6|6886.7|6883.9|6884.2|6881.4|44
1628494210000|2021-08-09 07:30:10|6885.7|6882.9|6885.7|6882.9|6886|6883.2|6884|6881.2|47
1628494220000|2021-08-09 07:30:20|6885|6882.2|6885.3|6882.5|6885.7|6882.9|6884.7|6881.9|51
1628494230000|2021-08-09 07:30:30|6885|6882.2|6883.5|6880.7|6885.7|6882.9|6883.5|6880.7|12
1628494240000|2021-08-09 07:30:40|6883.7|6880.9|6879.7|6876.9|6883.7|6880.9|6879.7|6876.9|4
1628494250000|2021-08-09 07:30:50|6880|6877.2|6879.7|6876.9|6880|6877.2|6879.7|6876.9|7
1628494260000|2021-08-09 07:31:00|6879.4|6876.6|6873.1|6870.3|6879.4|6876.6|6873.1|6870.3|71
1628494270000|2021-08-09 07:31:10|6872.9|6870.1|6876|6873.2|6876|6873.2|6872.6|6869.8|84
1628494280000|2021-08-09 07:31:20|6876.4|6873.6|6878.4|6875.6|6879.4|6876.6|6876.4|6873.6|17
1628494290000|2021-08-09 07:31:30|6878.7|6875.9|6879.7|6876.9|6879.7|6876.9|6878.7|6875.9|9
1628494300000|2021-08-09 07:31:40|6879.4|6876.6|6880.4|6877.6|6880.4|6877.6|6879.4|6876.6|26
1628494310000|2021-08-09 07:31:50|6880.7|6877.9|6882.7|6879.9|6882.7|6879.9|6879.7|6876.9|31
1628494320000|2021-08-09 07:32:00|6883.2|6880.4|6886.7|6883.9|6888.4|6885.6|6883.2|6880.4|77
1628494330000|2021-08-09 07:32:10|6887|6884.2|6886.7|6883.9|6888|6885.2|6885.4|6882.6|47
1628494340000|2021-08-09 07:32:20|6887|6884.2|6886.4|6883.6|6887.4|6884.6|6886.4|6883.6|1
1628494350000|2021-08-09 07:32:30|6886.2|6883.4|6886.2|6883.4|6887.3|6884.5|6885.7|6882.9|14
1628494360000|2021-08-09 07:32:40|6886.7|6883.9|6885.7|6882.9|6886.7|6883.9|6885.7|6882.9|6
1628494370000|2021-08-09 07:32:50|6886.7|6883.9|6888.7|6885.9|6889.4|6886.6|6886.7|6883.9|14
1628494380000|2021-08-09 07:33:00|6888.4|6885.6|6882|6879.2|6888.4|6885.6|6881.7|6878.9|22
1628494390000|2021-08-09 07:33:10|6882.4|6879.6|6883.4|6880.6|6883.4|6880.6|6882.4|6879.6|3
1628494400000|2021-08-09 07:33:20|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.4|6880.6|6
1628494410000|2021-08-09 07:33:30|6883.5|6880.7|6885.2|6882.4|6885.2|6882.4|6883.4|6880.6|4
1628494420000|2021-08-09 07:33:40|6885.4|6882.6|6885.7|6882.9|6886.4|6883.6|6885.4|6882.6|12
1628494430000|2021-08-09 07:33:50|6886.7|6883.9|6892.4|6889.6|6894.7|6891.9|6886.7|6883.9|51
1628494440000|2021-08-09 07:34:00|6891.7|6888.9|6891.4|6888.6|6891.7|6888.9|6890.4|6887.6|19
1628494450000|2021-08-09 07:34:10|6891.7|6888.9|6891.4|6888.6|6893.7|6890.9|6890.4|6887.6|48
1628494460000|2021-08-09 07:34:20|6891|6888.2|6889.7|6886.9|6891|6888.2|6889.4|6886.6|20
1628494470000|2021-08-09 07:34:30|6889.4|6886.6|6888.5|6885.7|6890.4|6887.6|6888.5|6885.7|30
1628494480000|2021-08-09 07:34:40|6888|6885.2|6891.7|6888.9|6892.7|6889.9|6888|6885.2|61
1628494490000|2021-08-09 07:34:50|6892|6889.2|6891.7|6888.9|6892.4|6889.6|6891.7|6888.9|1
1628494500000|2021-08-09 07:35:00|6890.9|6888.1|6891.4|6888.6|6891.7|6888.9|6890.2|6887.4|10
1628494510000|2021-08-09 07:35:10|6892|6889.2|6892.4|6889.6|6892.4|6889.6|6891.7|6888.9|10
1628494520000|2021-08-09 07:35:20|6892.2|6889.4|6894.4|6891.6|6894.7|6891.9|6891.7|6888.9|22
1628494530000|2021-08-09 07:35:30|6894.7|6891.9|6892.4|6889.6|6898.4|6895.6|6892|6889.2|29
1628494540000|2021-08-09 07:35:40|6893.4|6890.6|6894.4|6891.6|6894.4|6891.6|6893.4|6890.6|6
1628494550000|2021-08-09 07:35:50|6893.7|6890.9|6892.7|6889.9|6893.7|6890.9|6892.7|6889.9|0
1628494560000|2021-08-09 07:36:00|6893.4|6890.6|6892.5|6889.7|6893.7|6890.9|6892.4|6889.6|17
1628494570000|2021-08-09 07:36:10|6892.7|6889.9|6892.4|6889.6|6893|6890.2|6890.7|6887.9|29
1628494580000|2021-08-09 07:36:20|6893.2|6890.4|6896.2|6893.4|6896.2|6893.4|6893.2|6890.4|7
1628494590000|2021-08-09 07:36:30|6896|6893.2|6894.7|6891.9|6896|6893.2|6894.7|6891.9|17
1628494600000|2021-08-09 07:36:40|6894.2|6891.4|6896.2|6893.4|6896.2|6893.4|6893.9|6891.1|13
1628494610000|2021-08-09 07:36:50|6896.4|6893.6|6892.7|6889.9|6896.4|6893.6|6891.4|6888.6|111
1628494620000|2021-08-09 07:37:00|6892.4|6889.6|6890|6887.2|6892.4|6889.6|6887.4|6884.6|49
1628494630000|2021-08-09 07:37:10|6890.7|6887.9|6890.4|6887.6|6890.7|6887.9|6890.4|6887.6|0
1628494640000|2021-08-09 07:37:20|6890.9|6888.1|6893|6890.2|6893.4|6890.6|6890.9|6888.1|68
1628494650000|2021-08-09 07:37:30|6892.4|6889.6|6893|6890.2|6893.7|6890.9|6892.4|6889.6|4
1628494660000|2021-08-09 07:37:40|6893.9|6891.1|6894.2|6891.4|6894.2|6891.4|6893.9|6891.1|6
1628494670000|2021-08-09 07:37:50|6894.4|6891.6|6892.4|6889.6|6894.4|6891.6|6890.7|6887.9|56
1628494680000|2021-08-09 07:38:00|6892|6889.2|6890.4|6887.6|6892|6889.2|6890.4|6887.6|13
1628494690000|2021-08-09 07:38:10|6890.7|6887.9|6890.4|6887.6|6891|6888.2|6890.4|6887.6|5
1628494700000|2021-08-09 07:38:20|6889.5|6886.7|6888.4|6885.6|6889.5|6886.7|6888|6885.2|16
1628494710000|2021-08-09 07:38:30|6889|6886.2|6888.5|6885.7|6889|6886.2|6888.4|6885.6|13
1628494720000|2021-08-09 07:38:40|6888.4|6885.6|6888.5|6885.7|6889|6886.2|6888.4|6885.6|6
1628494730000|2021-08-09 07:38:50|6888.4|6885.6|6889.4|6886.6|6889.4|6886.6|6886.4|6883.6|33
1628494740000|2021-08-09 07:39:00|6889|6886.2|6885.9|6883.1|6889|6886.2|6885.4|6882.6|2
1628494750000|2021-08-09 07:39:10|6886.7|6883.9|6882.9|6880.1|6886.9|6884.1|6882.4|6879.6|64
1628494760000|2021-08-09 07:39:20|6883.4|6880.6|6883.4|6880.6|6884.4|6881.6|6882.7|6879.9|10
1628494770000|2021-08-09 07:39:30|6883|6880.2|6884.2|6881.4|6884.2|6881.4|6883|6880.2|183
1628494780000|2021-08-09 07:39:40|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|6883.9|6881.1|9
1628494790000|2021-08-09 07:39:50|6883|6880.2|6883.4|6880.6|6883.4|6880.6|6883|6880.2|3
1628494800000|2021-08-09 07:40:00|6883|6880.2|6877.4|6874.6|6885.2|6882.4|6877.4|6874.6|65
1628494810000|2021-08-09 07:40:10|6877|6874.2|6880|6877.2|6880.9|6878.1|6877|6874.2|69
1628494820000|2021-08-09 07:40:20|6880.4|6877.6|6877|6874.2|6880.4|6877.6|6877|6874.2|0
1628494830000|2021-08-09 07:40:30|6876.4|6873.6|6874.4|6871.6|6876.4|6873.6|6873|6870.2|65
1628494840000|2021-08-09 07:40:40|6874|6871.2|6866|6863.2|6874.4|6871.6|6863.5|6860.7|305
1628494850000|2021-08-09 07:40:50|6866.4|6863.6|6868.9|6866.1|6870|6867.1|6866.4|6863.6|47
1628494860000|2021-08-09 07:41:00|6869|6866.2|6869.4|6866.6|6872.4|6869.6|6869|6866.2|67
1628494870000|2021-08-09 07:41:10|6869.7|6866.9|6869.5|6866.7|6871.4|6868.6|6869.4|6866.6|20
1628494880000|2021-08-09 07:41:20|6869.9|6867.1|6872.4|6869.6|6872.7|6869.9|6869.4|6866.6|5
1628494890000|2021-08-09 07:41:30|6872|6869.2|6871|6868.2|6872.4|6869.6|6871|6868.2|25
1628494900000|2021-08-09 07:41:40|6871.4|6868.6|6872.9|6870.1|6873.4|6870.6|6871.4|6868.6|12
1628494910000|2021-08-09 07:41:50|6873|6870.2|6870.5|6867.7|6876.2|6873.4|6870.5|6867.7|96
1628494920000|2021-08-09 07:42:00|6870.9|6868.1|6877.5|6874.7|6877.9|6875.1|6870.5|6867|206
1628494930000|2021-08-09 07:42:10|6877|6874.2|6876|6873.2|6877.4|6874.6|6875.5|6872.7|67
1628494940000|2021-08-09 07:42:20|6876.4|6873.6|6874.9|6872.1|6876.5|6873.7|6874.9|6872.1|6
1628494950000|2021-08-09 07:42:30|6875.4|6872.6|6875.2|6872.4|6875.4|6872.6|6874.4|6871.6|42
1628494960000|2021-08-09 07:42:40|6875.5|6872.7|6877.4|6874.6|6878.8|6876|6875.5|6872.7|109
1628494970000|2021-08-09 07:42:50|6877|6874.2|6880.2|6877.4|6880.2|6877.4|6877|6874.2|31
1628494980000|2021-08-09 07:43:00|6880.4|6877.6|6878.4|6875.6|6882|6879.2|6877|6874.2|19
1628494990000|2021-08-09 07:43:10|6878|6875.2|6877.9|6875.1|6878.4|6875.6|6877.9|6875.1|7
1628495000000|2021-08-09 07:43:20|6877.4|6874.6|6878.4|6875.6|6878.4|6875.6|6877.4|6874.6|29
1628495010000|2021-08-09 07:43:30|6879.4|6876.6|6880.9|6878.1|6880.9|6878.1|6878.9|6876.1|6
1628495020000|2021-08-09 07:43:40|6880.4|6877.6|6879.7|6876.9|6880.7|6877.9|6879.7|6876.9|0
1628495030000|2021-08-09 07:43:50|6879.4|6876.6|6879|6876.2|6879.4|6876.6|6879|6876.2|0
1628495040000|2021-08-09 07:44:00|6878.4|6875.6|6878|6875.2|6878.7|6875.9|6878|6875.2|8
1628495050000|2021-08-09 07:44:10|6877.7|6874.9|6876.4|6873.6|6877.9|6875.1|6876.4|6873.6|18
1628495060000|2021-08-09 07:44:20|6875.9|6873.1|6871.4|6868.6|6876.4|6873.6|6871.4|6868.6|39
1628495070000|2021-08-09 07:44:30|6871.7|6868.9|6874.2|6871.4|6874.3|6871.5|6871.4|6868.6|178
1628495080000|2021-08-09 07:44:40|6873.7|6870.9|6874|6871.2|6874|6871.2|6873.7|6870.9|1
1628495090000|2021-08-09 07:44:50|6874.3|6871.5|6874.2|6871.4|6875|6872.2|6874.2|6871.4|13
1628495100000|2021-08-09 07:45:00|6874|6871.2|6874|6871.2|6874|6871.2|6874|6871.2|1
1628495110000|2021-08-09 07:45:10|6873.4|6870.6|6873.7|6870.9|6874|6871.2|6873.4|6870.6|9
1628495120000|2021-08-09 07:45:20|6874.7|6871.9|6873.4|6870.6|6875|6872.2|6872.2|6869.4|54
1628495130000|2021-08-09 07:45:30|6873|6870.2|6873.7|6870.9|6875|6872.2|6873|6870.2|4
1628495140000|2021-08-09 07:45:40|6874|6871.2|6878|6875.2|6878|6875.2|6874|6871.2|51
1628495150000|2021-08-09 07:45:50|6878.2|6875.4|6878.2|6875.4|6880|6877.2|6877.7|6874.9|32
1628495160000|2021-08-09 07:46:00|6878.7|6875.9|6877.7|6874.9|6878.7|6875.9|6877|6874.2|4
1628495170000|2021-08-09 07:46:10|6877|6874.2|6878.2|6875.4|6878.5|6875.7|6876|6873.2|73
1628495180000|2021-08-09 07:46:20|6877|6874.2|6877|6874.2|6877|6874.2|6877|6874.2|1
1628495190000|2021-08-09 07:46:30|6876.4|6873.6|6875.7|6872.9|6876.4|6873.6|6875|6872.2|13
1628495200000|2021-08-09 07:46:40|6875|6872.2|6874.7|6871.9|6875|6872.2|6874.2|6871.4|5
1628495210000|2021-08-09 07:46:50|6874.2|6871.4|6871.7|6868.9|6874.2|6871.4|6871.7|6868.9|11
1628495220000|2021-08-09 07:47:00|6872|6869.2|6872.2|6869.4|6872.7|6869.9|6872|6869.2|8
1628495230000|2021-08-09 07:47:10|6872|6869.2|6871.2|6868.4|6872|6869.2|6871.2|6868.4|7
1628495240000|2021-08-09 07:47:20|6870.2|6867.4|6869|6866.2|6872|6869.2|6869|6866.2|59
1628495250000|2021-08-09 07:47:30|6868.7|6865.9|6868.7|6865.9|6869|6866.2|6867.7|6864.9|56
1628495260000|2021-08-09 07:47:40|6867.7|6864.9|6869.2|6866.4|6869.2|6866.4|6867.7|6864.9|20
1628495270000|2021-08-09 07:47:50|6868|6865.2|6868|6865.2|6868.5|6865.7|6867.7|6864.9|29
1628495280000|2021-08-09 07:48:00|6867.7|6864.9|6871|6868.2|6871|6868.2|6866.7|6863.9|14
1628495290000|2021-08-09 07:48:10|6870.3|6867.5|6870|6867.2|6870.3|6867.5|6869.7|6866.9|8
1628495300000|2021-08-09 07:48:20|6870.2|6867.4|6870|6867.2|6870.2|6867.4|6869|6866.2|33
1628495310000|2021-08-09 07:48:30|6871|6868.2|6870|6867.2|6871|6868.2|6870|6867.2|7
1628495320000|2021-08-09 07:48:40|6870.3|6867.5|6873.2|6870.4|6874|6871.2|6870.3|6867.5|63
1628495330000|2021-08-09 07:48:50|6873|6870.2|6872|6869.2|6873|6870.2|6871|6868.2|15
1628495340000|2021-08-09 07:49:00|6871.7|6868.9|6872.3|6869.5|6872.3|6869.5|6871.7|6868.9|7
1628495350000|2021-08-09 07:49:10|6872|6869.2|6869.8|6867|6872|6869.2|6869.5|6866.7|6
1628495360000|2021-08-09 07:49:20|6870.3|6867.5|6870.7|6867.9|6871|6868.2|6870|6867.2|6
1628495370000|2021-08-09 07:49:30|6870|6867.2|6870.3|6867.5|6870.3|6867.5|6870|6867.2|1
1628495380000|2021-08-09 07:49:40|6869.7|6866.9|6870.7|6867.9|6870.8|6868|6869.5|6866.7|59
1628495390000|2021-08-09 07:49:50|6870.3|6867.5|6867|6864.2|6870.7|6867.9|6866.3|6863.5|58
1628495400000|2021-08-09 07:50:00|6866.7|6863.9|6866|6863.2|6868|6865.2|6866|6863.2|39
1628495410000|2021-08-09 07:50:10|6865.7|6862.9|6866|6863.2|6866|6863.2|6865.7|6862.9|9
1628495420000|2021-08-09 07:50:20|6865.5|6862.7|6861|6858.2|6866|6863.2|6860.7|6857.9|245
1628495430000|2021-08-09 07:50:30|6862.7|6859.9|6861|6858.2|6862.8|6860|6860.2|6857.4|257
1628495440000|2021-08-09 07:50:40|6861.2|6858.4|6860.4|6857.6|6864|6861.2|6858.2|6855.4|232
1628495450000|2021-08-09 07:50:50|6862.2|6859.4|6862.2|6859.4|6863.4|6860.6|6861.2|6858.4|55
1628495460000|2021-08-09 07:51:00|6862|6859.2|6862|6859.2|6862.4|6859.6|6861.4|6858.6|55
1628495470000|2021-08-09 07:51:10|6861.5|6858.7|6859.7|6856.9|6861.5|6858.7|6858.4|6855.6|84
1628495480000|2021-08-09 07:51:20|6860.2|6857.4|6858.7|6855.9|6860.4|6857.6|6858.4|6855.6|248
1628495490000|2021-08-09 07:51:30|6858.4|6855.6|6858.7|6855.9|6858.7|6855.9|6858.4|6855.6|7
1628495500000|2021-08-09 07:51:40|6858.9|6856.1|6858|6855.2|6860.2|6857.4|6858|6855.2|31
1628495510000|2021-08-09 07:51:50|6858.4|6855.6|6860.2|6857.4|6860.2|6857.4|6858.4|6855.6|19
1628495520000|2021-08-09 07:52:00|6860.4|6857.6|6861.7|6858.9|6862.3|6859.5|6860.4|6857.6|51
1628495530000|2021-08-09 07:52:10|6861.2|6858.4|6860.5|6857.7|6861.2|6858.4|6860.2|6857.4|21
1628495540000|2021-08-09 07:52:20|6861|6858.2|6862.7|6859.9|6862.7|6859.9|6861|6858.2|3
1628495550000|2021-08-09 07:52:30|6863|6860.2|6861.4|6858.6|6863|6860.2|6861.4|6858.6|6
1628495560000|2021-08-09 07:52:40|6861.2|6858.4|6860|6857.2|6862|6859.2|6860|6857.2|12
1628495570000|2021-08-09 07:52:50|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6859.7|6856.9|8
1628495580000|2021-08-09 07:53:00|6859.7|6856.9|6859|6856.2|6860|6857.2|6859|6856.2|1
1628495590000|2021-08-09 07:53:10|6858.6|6855.8|6859.2|6856.4|6859.2|6856.4|6858|6855.2|71
1628495600000|2021-08-09 07:53:20|6859.4|6856.6|6861.2|6858.4|6861.2|6858.4|6858.7|6855.9|10
1628495610000|2021-08-09 07:53:30|6860.9|6858.1|6860.4|6857.6|6860.9|6858.1|6860.4|6857.6|3
1628495620000|2021-08-09 07:53:40|6860.2|6857.4|6858.2|6855.4|6860.2|6857.4|6858.2|6855.4|8
1628495630000|2021-08-09 07:53:50|6858.9|6856.1|6858.5|6855.7|6859.2|6856.4|6858.2|6855.4|11
1628495640000|2021-08-09 07:54:00|6858.2|6855.4|6855.2|6852.4|6858.2|6855.4|6855.2|6852.4|209
1628495650000|2021-08-09 07:54:10|6855.7|6852.9|6855.2|6852.4|6857|6854.2|6855.2|6852.4|86
1628495660000|2021-08-09 07:54:20|6855.5|6852.7|6855.2|6852.4|6856|6853.2|6855.2|6852.4|7
1628495670000|2021-08-09 07:54:30|6856|6853.2|6855.8|6853|6856|6853.2|6855|6852.2|84
1628495680000|2021-08-09 07:54:40|6856|6853.2|6856|6853.2|6856|6853.2|6855.2|6852.4|29
1628495690000|2021-08-09 07:54:50|6856.4|6853.6|6857|6854.2|6857|6854.2|6856.4|6853.6|12
1628495700000|2021-08-09 07:55:00|6857.2|6854.4|6858.2|6855.4|6858.2|6855.4|6857.2|6854.4|26
1628495710000|2021-08-09 07:55:10|6857.7|6854.9|6856.4|6853.6|6857.7|6854.9|6855.7|6852.9|13
1628495720000|2021-08-09 07:55:20|6856.2|6853.4|6856.4|6853.6|6856.9|6854.1|6855.9|6853.1|18
1628495730000|2021-08-09 07:55:30|6856.7|6853.9|6856.4|6853.6|6857.9|6855.1|6856.4|6853.6|9
1628495740000|2021-08-09 07:55:40|6856.7|6853.9|6859.2|6856.4|6859.6|6856.4|6856.7|6853.9|180
1628495750000|2021-08-09 07:55:50|6858.4|6855.6|6858.2|6855.4|6858.4|6855.6|6858.2|6855.4|7
1628495760000|2021-08-09 07:56:00|6858.4|6855.6|6856.2|6853.4|6858.4|6855.6|6855.2|6852.4|31
1628495770000|2021-08-09 07:56:10|6856.5|6853.7|6858.8|6856|6858.8|6856|6856.4|6853.6|63
1628495780000|2021-08-09 07:56:20|6859|6856.2|6857|6854.2|6859|6856.2|6857|6854.2|61
1628495790000|2021-08-09 07:56:30|6857.3|6854.5|6857|6854.2|6857.8|6855|6856.2|6853.4|3
1628495800000|2021-08-09 07:56:40|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6855.7|6852.9|5
1628495810000|2021-08-09 07:56:50|6855.2|6852.4|6853.3|6850.5|6855.2|6852.4|6852.7|6849.9|62
1628495820000|2021-08-09 07:57:00|6853|6850.2|6852.2|6849.4|6853|6850.2|6852.2|6849.4|50
1628495830000|2021-08-09 07:57:10|6853.5|6850.7|6854|6851.2|6854|6851.2|6853.3|6850.5|7
1628495840000|2021-08-09 07:57:20|6853.3|6850.5|6854.3|6851.5|6854.3|6851.5|6853.2|6850.4|36
1628495850000|2021-08-09 07:57:30|6854|6851.2|6852|6849.2|6854.6|6851.8|6852|6849.2|117
1628495860000|2021-08-09 07:57:40|6852.3|6849.5|6854|6851.2|6854.8|6852|6852.3|6849.5|72
1628495870000|2021-08-09 07:57:50|6853.8|6851|6855|6852.2|6855|6852.2|6852.5|6849.7|61
1628495880000|2021-08-09 07:58:00|6855.3|6852.5|6856|6853.2|6856.8|6854|6855.3|6852.5|21
1628495890000|2021-08-09 07:58:10|6856.3|6853.5|6850.2|6847.4|6856.8|6854|6850|6847.2|495
1628495900000|2021-08-09 07:58:20|6850|6847.2|6848.7|6845.9|6851|6848.2|6848.7|6845.9|228
1628495910000|2021-08-09 07:58:30|6846.8|6844|6844.7|6841.9|6846.8|6844|6843.2|6840.4|299
1628495920000|2021-08-09 07:58:40|6845|6842.2|6845.8|6843|6845.8|6843|6844|6841.2|24
1628495930000|2021-08-09 07:58:50|6845.5|6842.7|6844.2|6841.4|6846|6843.2|6844.2|6841.4|61
1628495940000|2021-08-09 07:59:00|6843|6840.2|6840.2|6837.4|6843.2|6840.4|6840.2|6837.4|332
1628495950000|2021-08-09 07:59:10|6840.5|6837.7|6841.5|6838.7|6841.8|6839|6840.5|6837.7|37
1628495960000|2021-08-09 07:59:20|6841.2|6838.4|6837.9|6835.1|6841.5|6838.7|6837.2|6834.4|336
1628495970000|2021-08-09 07:59:30|6837.5|6834.7|6837.4|6834.6|6837.9|6835.1|6836.5|6833.7|83
1628495980000|2021-08-09 07:59:40|6837.7|6834.9|6838.4|6835.6|6839.2|6836.4|6836.4|6833.6|46
1628495990000|2021-08-09 07:59:50|6838.2|6835.4|6831.4|6828.6|6838.4|6835.6|6831.4|6828.6|364
1628496000000|2021-08-09 08:00:00|6831.5|6828.7|6834.7|6831.9|6834.9|6832.1|6831.5|6828.7|167
1628496010000|2021-08-09 08:00:10|6834.9|6832.1|6835.7|6832.9|6837.2|6834.4|6834.9|6832|167
1628496020000|2021-08-09 08:00:20|6835.4|6832.6|6835.2|6832.4|6837.2|6834.4|6834.5|6831.7|79
1628496030000|2021-08-09 08:00:30|6835.4|6832.6|6831.7|6828.9|6835.4|6832.6|6831.7|6828.9|58
1628496040000|2021-08-09 08:00:40|6832.4|6829.6|6826.4|6823.6|6833.4|6830.6|6824.4|6821.6|289
1628496050000|2021-08-09 08:00:50|6826|6823.2|6823.5|6820.7|6826.4|6823.6|6823.5|6820.7|100
1628496060000|2021-08-09 08:01:00|6822.5|6819.7|6824|6821.2|6824|6821.2|6820.7|6817.9|206
1628496070000|2021-08-09 08:01:10|6825|6822.2|6822.5|6819.7|6825.4|6822.6|6821.7|6818.9|43
1628496080000|2021-08-09 08:01:20|6823|6820.2|6822.5|6819.7|6823|6820.2|6822.5|6819.7|18
1628496090000|2021-08-09 08:01:30|6822.9|6820.1|6821.5|6818.7|6822.9|6820.1|6821.5|6818.7|52
1628496100000|2021-08-09 08:01:40|6821.4|6818.6|6820|6817.2|6822.4|6819.6|6819.5|6816.7|159
1628496110000|2021-08-09 08:01:50|6820.4|6817.6|6822.4|6819.6|6822.4|6819.6|6819.9|6817.1|123
1628496120000|2021-08-09 08:02:00|6821.7|6818.9|6822|6819.2|6822.9|6820.1|6821|6818.2|38
1628496130000|2021-08-09 08:02:10|6821|6818.2|6819.4|6816.6|6821|6818.2|6819.4|6816.6|55
1628496140000|2021-08-09 08:02:20|6819.5|6816.7|6820|6817.2|6820|6817.2|6819|6816.2|15
1628496150000|2021-08-09 08:02:30|6820.5|6817.7|6820.5|6817.7|6821.4|6818.6|6820.5|6817.7|45
1628496160000|2021-08-09 08:02:40|6820.7|6817.9|6819.7|6816.9|6821|6818.2|6819.7|6816.9|28
1628496170000|2021-08-09 08:02:50|6819.5|6816.7|6821.4|6818.6|6822.2|6819.4|6819.5|6816.7|80
1628496180000|2021-08-09 08:03:00|6821.9|6819.1|6824.4|6821.6|6825.4|6822.6|6821.9|6819.1|60
1628496190000|2021-08-09 08:03:10|6826.2|6823.4|6826.3|6823.5|6826.3|6823.5|6825.4|6822.6|132
1628496200000|2021-08-09 08:03:20|6825.3|6822.5|6824.3|6821.5|6825.3|6822.5|6822.5|6819.7|33
1628496210000|2021-08-09 08:03:30|6824.5|6821.7|6824.5|6821.7|6825|6822.2|6823.5|6820.7|32
1628496220000|2021-08-09 08:03:40|6825.2|6822.4|6823|6820.2|6826.5|6823.7|6821|6818.2|111
1628496230000|2021-08-09 08:03:50|6821.5|6818.7|6818|6815.2|6822|6819.2|6816|6813.2|90
1628496240000|2021-08-09 08:04:00|6818.3|6815.5|6816.2|6813.4|6818.3|6815.5|6815.5|6812.7|40
1628496250000|2021-08-09 08:04:10|6815.3|6812.5|6820.3|6817.5|6822.7|6819.9|6815.3|6812.5|61
1628496260000|2021-08-09 08:04:20|6820.7|6817.9|6821.3|6818.5|6821.8|6819|6820|6817.2|25
1628496270000|2021-08-09 08:04:30|6821.7|6818.9|6822.7|6819.9|6824.3|6821.5|6821.7|6818.9|10
1628496280000|2021-08-09 08:04:40|6823|6820.2|6825.3|6822.5|6825.3|6822.5|6822.3|6819.5|45
1628496290000|2021-08-09 08:04:50|6825.7|6822.9|6827.3|6824.5|6827.3|6824.5|6824.7|6821.9|137
1628496300000|2021-08-09 08:05:00|6827.7|6824.9|6832.3|6829.5|6834.3|6831.5|6827.7|6824.9|260
1628496310000|2021-08-09 08:05:10|6832.7|6829.9|6833.3|6830.5|6834.7|6831.9|6831.7|6828.9|137
1628496320000|2021-08-09 08:05:20|6833|6830.2|6829.2|6826.4|6834.3|6831.5|6828.8|6826|185
1628496330000|2021-08-09 08:05:30|6829.3|6826.5|6825.3|6822.5|6829.3|6826.5|6825.3|6822.5|43
1628496340000|2021-08-09 08:05:40|6825.7|6822.9|6823.7|6820.9|6826.8|6824|6822.7|6819.8|121
1628496350000|2021-08-09 08:05:50|6823.8|6821|6822.2|6819.4|6824|6821.2|6822.2|6819.4|55
1628496360000|2021-08-09 08:06:00|6821|6818.2|6821.5|6818.7|6822|6819.2|6820.2|6817.4|73
1628496370000|2021-08-09 08:06:10|6821|6818.2|6821|6818.2|6821|6818.2|6820.2|6817.4|20
1628496380000|2021-08-09 08:06:20|6821.2|6818.4|6822|6819.2|6825.7|6822.9|6818.2|6815.4|302
1628496390000|2021-08-09 08:06:30|6821.8|6819|6823.3|6820.5|6823.3|6820.5|6819|6816.2|555
1628496400000|2021-08-09 08:06:40|6823.2|6820.4|6822.5|6819.7|6824.3|6821.5|6822.5|6819.7|144
1628496410000|2021-08-09 08:06:50|6822.3|6819.5|6819.7|6816.9|6823.2|6820.4|6819.3|6816.5|247
1628496420000|2021-08-09 08:07:00|6819.3|6816.5|6819.2|6816.4|6821.3|6818.5|6818.7|6815.9|50
1628496430000|2021-08-09 08:07:10|6819.3|6816.5|6816.2|6813.4|6819.3|6816.5|6816.2|6813.4|10
1628496440000|2021-08-09 08:07:20|6815.5|6812.7|6821.3|6818.5|6821.3|6818.5|6815.5|6812.7|76
1628496450000|2021-08-09 08:07:30|6821|6818.2|6822.3|6819.5|6823.3|6820.5|6820.3|6817.5|730
1628496460000|2021-08-09 08:07:40|6823|6820.2|6826|6823.2|6828.8|6826|6823|6820.2|220
1628496470000|2021-08-09 08:07:50|6825.2|6822.4|6826.7|6823.9|6827|6824.2|6825|6822.2|7
1628496480000|2021-08-09 08:08:00|6826.3|6823.5|6831|6828.2|6831.6|6828.8|6825.3|6822.5|62
1628496490000|2021-08-09 08:08:10|6830.3|6827.5|6828|6825.2|6830.3|6827.5|6828|6825.2|49
1628496500000|2021-08-09 08:08:20|6827|6824.2|6820.2|6817.4|6827|6824.2|6820.2|6817.4|59
1628496510000|2021-08-09 08:08:30|6820|6817.2|6815|6812.2|6820|6817.2|6815|6812.2|115
1628496520000|2021-08-09 08:08:40|6815.2|6812.4|6813.7|6810.9|6816.1|6813.3|6813.3|6810.5|27
1628496530000|2021-08-09 08:08:50|6814.2|6811.4|6812.2|6809.4|6815|6812.2|6812.2|6809.4|55
1628496540000|2021-08-09 08:09:00|6812.7|6809.9|6811.3|6808.5|6813.7|6810.9|6810.2|6807.4|215
1628496550000|2021-08-09 08:09:10|6811.7|6808.9|6812.7|6809.9|6814.2|6811.4|6811.2|6808.4|74
1628496560000|2021-08-09 08:09:20|6812.3|6809.5|6816|6813.2|6816.7|6813.9|6811.5|6808.7|119
1628496570000|2021-08-09 08:09:30|6816.3|6813.5|6817.2|6814.4|6818|6815.2|6814.7|6811.9|386
1628496580000|2021-08-09 08:09:40|6816.6|6813.8|6814.3|6811.5|6816.6|6813.8|6814|6811.2|16
1628496590000|2021-08-09 08:09:50|6814.7|6811.9|6812.5|6809.7|6814.7|6811.9|6810|6807.2|60
1628496600000|2021-08-09 08:10:00|6812.7|6809.9|6811.3|6808.5|6813.3|6810.5|6809.7|6806.9|117
1628496610000|2021-08-09 08:10:10|6811|6808.2|6814|6811.2|6818|6815.2|6810.3|6807.5|178
1628496620000|2021-08-09 08:10:20|6813.7|6810.9|6804.2|6801.4|6814.3|6811.5|6804.2|6801.4|165
1628496630000|2021-08-09 08:10:30|6804.7|6801.9|6807.3|6804.5|6807.7|6804.9|6804.2|6801.4|93
1628496640000|2021-08-09 08:10:40|6807|6804.2|6806.5|6803.7|6808|6805.2|6805.3|6802.5|68
1628496650000|2021-08-09 08:10:50|6806.2|6803.4|6802.2|6799.4|6806.7|6803.9|6799.2|6796.4|224
1628496660000|2021-08-09 08:11:00|6802.5|6799.7|6801.3|6798.5|6802.5|6799.7|6798.2|6795.4|288
1628496670000|2021-08-09 08:11:10|6801|6798.2|6804|6801.2|6805|6802.2|6798.7|6795.9|88
1628496680000|2021-08-09 08:11:20|6804.3|6801.5|6801.3|6798.5|6805.2|6802.4|6801.2|6798.4|30
1628496690000|2021-08-09 08:11:30|6801.5|6798.7|6803.7|6800.9|6805|6802.2|6801.5|6798.7|48
1628496700000|2021-08-09 08:11:40|6804.5|6801.7|6805|6802.2|6807|6804.2|6804.5|6801.7|49
1628496710000|2021-08-09 08:11:50|6804.3|6801.5|6806.5|6803.7|6807|6804.2|6802|6799.2|95
1628496720000|2021-08-09 08:12:00|6806.7|6803.9|6810.7|6807.9|6811.5|6808.7|6805.7|6802.9|497
1628496730000|2021-08-09 08:12:10|6811|6808.2|6807|6804.2|6811|6808.2|6807|6804.2|43
1628496740000|2021-08-09 08:12:20|6806|6803.2|6811|6808.2|6812|6809.2|6805.7|6802.9|288
1628496750000|2021-08-09 08:12:30|6812|6809.2|6811.7|6808.9|6812|6809.2|6811|6808.2|14
1628496760000|2021-08-09 08:12:40|6812|6809.2|6811.7|6808.9|6812|6809.2|6811.3|6808.5|17
1628496770000|2021-08-09 08:12:50|6811.5|6808.7|6810|6807.2|6811.5|6808.7|6808|6805.2|79
1628496780000|2021-08-09 08:13:00|6810.2|6807.4|6810.7|6807.9|6812|6809.2|6810|6807.2|41
1628496790000|2021-08-09 08:13:10|6811|6808.2|6808|6805.2|6811|6808.2|6808|6805.2|48
1628496800000|2021-08-09 08:13:20|6808.2|6805.4|6812|6809.2|6812|6809.2|6808.2|6805.4|44
1628496810000|2021-08-09 08:13:30|6813|6810.2|6814.7|6811.9|6815|6812.2|6813|6810.2|17
1628496820000|2021-08-09 08:13:40|6815|6812.2|6815|6812.2|6816|6813.2|6814.7|6811.9|30
1628496830000|2021-08-09 08:13:50|6814.2|6811.4|6818.3|6815.5|6818.7|6815.9|6814.2|6811.4|36
1628496840000|2021-08-09 08:14:00|6818|6815.2|6815.6|6812.8|6819.5|6816.7|6814.8|6812|523
1628496850000|2021-08-09 08:14:10|6815.3|6812.5|6818.3|6815.5|6818.5|6815.7|6815|6812.2|52
1628496860000|2021-08-09 08:14:20|6819.3|6816.5|6823.6|6820.8|6824.6|6821.8|6819.3|6816.5|92
1628496870000|2021-08-09 08:14:30|6823.3|6820.5|6822.6|6819.8|6823.3|6820.5|6821.3|6818.5|42
1628496880000|2021-08-09 08:14:40|6823.6|6820.8|6823.6|6820.8|6823.8|6821|6823.6|6820.8|34
1628496890000|2021-08-09 08:14:50|6824.1|6821.3|6823.6|6820.8|6824.5|6821.7|6823.5|6820.7|28
1628496900000|2021-08-09 08:15:00|6823.8|6821|6823.6|6820.8|6826.6|6823.8|6823.3|6820.5|76
1628496910000|2021-08-09 08:15:10|6822.3|6819.5|6823.6|6820.8|6824.6|6821.8|6822.3|6819.5|74
1628496920000|2021-08-09 08:15:20|6821.6|6818.8|6825.6|6822.8|6826.6|6823.8|6821.6|6818.8|99
1628496930000|2021-08-09 08:15:30|6825.8|6823|6826.6|6823.8|6826.6|6823.8|6825.6|6822.8|14
1628496940000|2021-08-09 08:15:40|6826.8|6824|6823.6|6820.8|6827.1|6824.3|6822.8|6820|92
1628496950000|2021-08-09 08:15:50|6824.3|6821.5|6823.6|6820.8|6824.6|6821.8|6823.6|6820.8|13
1628496960000|2021-08-09 08:16:00|6823.3|6820.5|6823.6|6820.8|6823.6|6820.8|6823.3|6820.5|30
1628496970000|2021-08-09 08:16:10|6823|6820.2|6823.6|6820.8|6824.6|6821.8|6822.8|6820|34
1628496980000|2021-08-09 08:16:20|6821.6|6818.8|6816.2|6813.4|6822|6819.2|6816.2|6813.4|53
1628496990000|2021-08-09 08:16:30|6815.6|6812.8|6819.6|6816.8|6819.6|6816.8|6815.6|6812.8|15
1628497000000|2021-08-09 08:16:40|6821.1|6818.3|6826.3|6823.5|6827.8|6825|6820.6|6817.8|55
1628497010000|2021-08-09 08:16:50|6825.6|6822.8|6822.1|6819.3|6826.6|6823.8|6821.8|6819|38
1628497020000|2021-08-09 08:17:00|6822.3|6819.5|6823.6|6820.8|6824.1|6821.3|6822|6819.2|32
1628497030000|2021-08-09 08:17:10|6822.6|6819.8|6823.3|6820.5|6824.6|6821.8|6822.6|6819.8|17
1628497040000|2021-08-09 08:17:20|6824.1|6821.3|6820.6|6817.8|6824.1|6821.3|6817.6|6814.8|115
1628497050000|2021-08-09 08:17:30|6820.8|6818|6820.6|6817.8|6821.3|6818.5|6820.6|6817.8|4
1628497060000|2021-08-09 08:17:40|6820|6817.2|6819.5|6816.7|6820|6817.2|6818.6|6815.8|83
1628497070000|2021-08-09 08:17:50|6817.6|6814.8|6815|6812.2|6819.5|6816.7|6814.8|6812|89
1628497080000|2021-08-09 08:18:00|6814.8|6812|6814.4|6811.6|6815.4|6812.6|6813.9|6811.1|43
1628497090000|2021-08-09 08:18:10|6814.6|6811.8|6814.4|6811.6|6814.6|6811.8|6814.4|6811.6|17
1628497100000|2021-08-09 08:18:20|6814.6|6811.8|6814.4|6811.6|6815.6|6812.8|6813.8|6811|99
1628497110000|2021-08-09 08:18:30|6814.6|6811.8|6814.4|6811.6|6814.6|6811.8|6814.4|6811.6|2
1628497120000|2021-08-09 08:18:40|6814.6|6811.8|6815.6|6812.8|6815.6|6812.8|6814.6|6811.8|6
1628497130000|2021-08-09 08:18:50|6815.3|6812.5|6815.6|6812.8|6815.6|6812.8|6814.1|6811.3|36
1628497140000|2021-08-09 08:19:00|6816.6|6813.8|6810.3|6807.5|6817.3|6814.5|6809.9|6807.1|90
1628497150000|2021-08-09 08:19:10|6810.6|6807.8|6811.3|6808.5|6811.6|6808.8|6809.6|6806.8|78
1628497160000|2021-08-09 08:19:20|6810.6|6807.8|6812.6|6809.8|6812.9|6810.1|6810.6|6807.8|20
1628497170000|2021-08-09 08:19:30|6812.9|6810.1|6811.8|6809|6812.9|6810.1|6811.8|6809|8
1628497180000|2021-08-09 08:19:40|6810.6|6807.8|6812.1|6809.3|6812.1|6809.3|6809.6|6806.8|76
1628497190000|2021-08-09 08:19:50|6812.6|6809.8|6813.6|6810.8|6813.6|6810.8|6812.3|6809.5|7
1628497200000|2021-08-09 08:20:00|6815.4|6812.6|6816|6813.2|6816.9|6814.1|6815.4|6812.6|14
1628497210000|2021-08-09 08:20:10|6815.3|6812.5|6815.3|6812.5|6815.6|6812.8|6814.6|6811.8|2
1628497220000|2021-08-09 08:20:20|6815.6|6812.8|6815|6812.2|6816.8|6814|6814.6|6811.8|65
1628497230000|2021-08-09 08:20:30|6814.8|6812|6815.6|6812.8|6815.8|6813|6814.6|6811.8|7
1628497240000|2021-08-09 08:20:40|6816.8|6814|6817.8|6815|6817.8|6815|6816.8|6814|12
1628497250000|2021-08-09 08:20:50|6818.4|6815.6|6816.6|6813.8|6819.3|6816.5|6816.6|6813.8|145
1628497260000|2021-08-09 08:21:00|6816.8|6814|6814.4|6811.6|6816.8|6814|6813.1|6810.3|115
1628497270000|2021-08-09 08:21:10|6814.6|6811.8|6816.1|6813.3|6816.1|6813.3|6814.4|6811.6|24
1628497280000|2021-08-09 08:21:20|6816.6|6813.8|6817.6|6814.8|6817.6|6814.8|6816.6|6813.8|25
1628497290000|2021-08-09 08:21:30|6816.8|6814|6814.8|6812|6816.8|6814|6814.6|6811.8|10
1628497300000|2021-08-09 08:21:40|6815.1|6812.3|6816.6|6813.8|6818.3|6815.5|6815.1|6812.3|62
1628497310000|2021-08-09 08:21:50|6816.4|6813.6|6811.9|6809.1|6816.4|6813.6|6810.6|6807.8|103
1628497320000|2021-08-09 08:22:00|6811.6|6808.8|6811.6|6808.8|6811.9|6809.1|6811.3|6808.5|30
1628497330000|2021-08-09 08:22:10|6811.4|6808.6|6812.9|6810.1|6812.9|6810.1|6810.9|6808.1|39
1628497340000|2021-08-09 08:22:20|6813.3|6810.5|6813.1|6810.3|6814.6|6811.8|6811.1|6808.3|86
1628497350000|2021-08-09 08:22:30|6812.9|6810.1|6813.3|6810.5|6814.6|6811.8|6812.6|6809.8|46
1628497360000|2021-08-09 08:22:40|6813.1|6810.3|6814.6|6811.8|6814.6|6811.8|6811.8|6809|54
1628497370000|2021-08-09 08:22:50|6813.4|6810.6|6812.3|6809.5|6813.4|6810.6|6812.3|6809.5|3
1628497380000|2021-08-09 08:23:00|6812.1|6809.3|6811.6|6808.8|6812.3|6809.5|6809.8|6807|45
1628497390000|2021-08-09 08:23:10|6811.8|6809|6812.6|6809.8|6812.8|6810|6811.8|6809|3
1628497400000|2021-08-09 08:23:20|6812.3|6809.5|6814.4|6811.6|6814.4|6811.6|6810.6|6807.8|38
1628497410000|2021-08-09 08:23:30|6814.6|6811.8|6817.6|6814.8|6821.1|6818.3|6814.6|6811.8|55
1628497420000|2021-08-09 08:23:40|6817.9|6815.1|6814.9|6812.1|6818.1|6815.3|6814.6|6811.8|9
1628497430000|2021-08-09 08:23:50|6815.6|6812.8|6815.6|6812.8|6815.6|6812.8|6814.6|6811.8|7
1628497440000|2021-08-09 08:24:00|6814.8|6812|6812.6|6809.8|6816.6|6813.8|6812.1|6809.3|34
1628497450000|2021-08-09 08:24:10|6811.6|6808.8|6812.6|6809.8|6812.6|6809.8|6809.8|6807|93
1628497460000|2021-08-09 08:24:20|6812.3|6809.5|6814.6|6811.8|6817.4|6814.6|6811.3|6808.5|868
1628497470000|2021-08-09 08:24:30|6814.3|6811.5|6815.4|6812.6|6816.4|6813.6|6814.3|6811.5|147
1628497480000|2021-08-09 08:24:40|6814.6|6811.8|6815.3|6812.5|6816.3|6813.5|6814.3|6811.5|21
1628497490000|2021-08-09 08:24:50|6815.4|6812.6|6816.3|6813.5|6816.3|6813.5|6815.3|6812.5|54
1628497500000|2021-08-09 08:25:00|6815.9|6813.1|6816.9|6814.1|6819.8|6817|6815.6|6812.8|291
1628497510000|2021-08-09 08:25:10|6816.4|6813.6|6816.9|6814.1|6816.9|6814.1|6815.9|6813.1|24
1628497520000|2021-08-09 08:25:20|6816.4|6813.6|6817.3|6814.5|6817.3|6814.5|6816.3|6813.5|3
1628497530000|2021-08-09 08:25:30|6816.9|6814.1|6812.9|6810.1|6817.3|6814.5|6812.9|6810.1|72
1628497540000|2021-08-09 08:25:40|6813.3|6810.5|6813.3|6810.5|6814.3|6811.5|6810.4|6807.6|109
1628497550000|2021-08-09 08:25:50|6812.9|6810.1|6814.6|6811.8|6814.6|6811.8|6812.3|6809.5|56
1628497560000|2021-08-09 08:26:00|6814.3|6811.5|6812.3|6809.5|6814.3|6811.5|6810.3|6807.5|112
1628497570000|2021-08-09 08:26:10|6811.6|6808.8|6814.3|6811.5|6814.3|6811.5|6811.6|6808.8|34
1628497580000|2021-08-09 08:26:20|6814.4|6811.6|6816.6|6813.8|6816.6|6813.8|6813.8|6811|45
1628497590000|2021-08-09 08:26:30|6816.3|6813.5|6817.3|6814.5|6817.8|6815|6815.9|6813.1|18
1628497600000|2021-08-09 08:26:40|6817.6|6814.8|6817.6|6814.8|6819.3|6816.5|6817.3|6814.5|50
1628497610000|2021-08-09 08:26:50|6817.3|6814.5|6819.3|6816.5|6819.3|6816.5|6817.3|6814.5|29
1628497620000|2021-08-09 08:27:00|6818.9|6816.1|6818.3|6815.5|6819.3|6816.5|6817.3|6814.5|28
1628497630000|2021-08-09 08:27:10|6817.9|6815.1|6815.6|6812.8|6817.9|6815.1|6815.3|6812.5|55
1628497640000|2021-08-09 08:27:20|6815.8|6813|6815.3|6812.5|6816.3|6813.5|6814.1|6811.3|37
1628497650000|2021-08-09 08:27:30|6814.8|6812|6814.6|6811.8|6814.9|6812.1|6814.1|6811.3|89
1628497660000|2021-08-09 08:27:40|6814.1|6811.3|6813.9|6811.1|6814.9|6812.1|6812.1|6809.3|149
1628497670000|2021-08-09 08:27:50|6814.3|6811.5|6814.6|6811.8|6814.9|6812.1|6814.3|6811.5|3
1628497680000|2021-08-09 08:28:00|6814.1|6811.3|6810.3|6807.5|6814.1|6811.3|6810.1|6807.3|131
1628497690000|2021-08-09 08:28:10|6810.1|6807.3|6812.1|6809.3|6812.1|6809.3|6810.1|6807.3|309
1628497700000|2021-08-09 08:28:20|6811.9|6809.1|6812.9|6810.1|6812.9|6810.1|6811.9|6809.1|44
1628497710000|2021-08-09 08:28:30|6813.3|6810.5|6811.9|6809.1|6813.3|6810.5|6809.8|6807|131
1628497720000|2021-08-09 08:28:40|6812.1|6809.3|6805.3|6802.5|6812.1|6809.3|6804.4|6801.6|208
1628497730000|2021-08-09 08:28:50|6805.8|6803|6806.9|6804.1|6806.9|6804.1|6803.4|6800.6|125
1628497740000|2021-08-09 08:29:00|6807.3|6804.5|6807.3|6804.5|6810.3|6807.5|6806.1|6803.3|214
1628497750000|2021-08-09 08:29:10|6808.1|6805.3|6804.3|6801.5|6808.3|6805.5|6804.3|6801.5|130
1628497760000|2021-08-09 08:29:20|6804.9|6802.1|6807.3|6804.5|6807.8|6805|6804.3|6801.5|246
1628497770000|2021-08-09 08:29:30|6806.4|6803.6|6802.4|6799.6|6807.3|6804.5|6802.4|6799.6|426
1628497780000|2021-08-09 08:29:40|6803.3|6800.5|6802.9|6800.1|6803.4|6800.6|6801.4|6798.6|465
1628497790000|2021-08-09 08:29:50|6802.3|6799.5|6805.4|6802.6|6805.9|6803.1|6802.1|6799.3|367
1628497800000|2021-08-09 08:30:00|6805.7|6802.9|6809.9|6807.1|6810.1|6807.3|6805.7|6802.9|358
1628497810000|2021-08-09 08:30:10|6809.6|6806.8|6807.7|6804.9|6809.9|6807.1|6806.7|6803.9|336
1628497820000|2021-08-09 08:30:20|6808.7|6805.9|6809.1|6806.3|6809.1|6806.3|6808.1|6805.3|141
1628497830000|2021-08-09 08:30:30|6810.7|6807.9|6809.9|6807.1|6811.1|6808.3|6809.1|6806.3|77
1628497840000|2021-08-09 08:30:40|6809.1|6806.3|6808.3|6805.5|6809.1|6806.3|6808.3|6805.5|3
1628497850000|2021-08-09 08:30:50|6808.1|6805.3|6805.1|6802.3|6809.1|6806.3|6805.1|6802.3|98
1628497860000|2021-08-09 08:31:00|6805.7|6802.9|6802.1|6799.3|6805.9|6803.1|6802.1|6799.3|70
1628497870000|2021-08-09 08:31:10|6802.4|6799.6|6803.1|6800.3|6804.5|6801.7|6802.4|6799.6|423
1628497880000|2021-08-09 08:31:20|6803.6|6800.8|6802.1|6799.3|6803.9|6801.1|6802.1|6799.3|31
1628497890000|2021-08-09 08:31:30|6802.4|6799.6|6802.1|6799.3|6802.9|6800.1|6802.1|6799.3|119
1628497900000|2021-08-09 08:31:40|6802.6|6799.8|6802.1|6799.3|6802.6|6799.8|6802.1|6799.3|120
1628497910000|2021-08-09 08:31:50|6802.4|6799.6|6802.1|6799.3|6803.9|6801.1|6802.1|6799.3|52
1628497920000|2021-08-09 08:32:00|6802.4|6799.6|6802.3|6799.5|6803.1|6800.3|6802.1|6799.3|133
1628497930000|2021-08-09 08:32:10|6802.1|6799.3|6802.1|6799.3|6803.1|6800.3|6802.1|6799.3|53
1628497940000|2021-08-09 08:32:20|6801.8|6799|6802.3|6799.5|6802.4|6799.6|6801.8|6799|260
1628497950000|2021-08-09 08:32:30|6801.9|6799.1|6802.3|6799.5|6802.3|6799.5|6801.4|6798.6|51
1628497960000|2021-08-09 08:32:40|6802.8|6800|6802.9|6800.1|6805.1|6802.3|6802.8|6800|146
1628497970000|2021-08-09 08:32:50|6803.4|6800.6|6802.6|6799.8|6804.9|6802.1|6802.6|6799.8|54
1628497980000|2021-08-09 08:33:00|6802.3|6799.5|6803.3|6800.5|6805.1|6802.3|6802.1|6799.3|88
1628497990000|2021-08-09 08:33:10|6802.8|6800|6802.3|6799.5|6803.3|6800.5|6802.1|6799.3|77
1628498000000|2021-08-09 08:33:20|6802.1|6799.3|6808.1|6805.3|6808.1|6805.3|6802.1|6799.3|51
1628498010000|2021-08-09 08:33:30|6807.8|6805|6805.9|6803.1|6807.8|6805|6804.1|6801.3|59
1628498020000|2021-08-09 08:33:40|6806.9|6804.1|6805.7|6802.9|6807.9|6805.1|6805.7|6802.9|257
1628498030000|2021-08-09 08:33:50|6806.4|6803.6|6805.9|6803.1|6806.9|6804.1|6805.9|6803.1|162
1628498040000|2021-08-09 08:34:00|6806.5|6803.7|6805.9|6803.1|6806.9|6804.1|6805.9|6803.1|88
1628498050000|2021-08-09 08:34:10|6806.1|6803.3|6806.1|6803.3|6806.9|6804.1|6806.1|6803.3|19
1628498060000|2021-08-09 08:34:20|6806.3|6803.5|6809.4|6806.6|6809.4|6806.6|6806.3|6803.5|30
1628498070000|2021-08-09 08:34:30|6809.7|6806.9|6809.1|6806.3|6809.9|6807.1|6808.1|6805.3|48
1628498080000|2021-08-09 08:34:40|6809.9|6807.1|6809.4|6806.6|6812.6|6809.8|6809.4|6806.6|30
1628498090000|2021-08-09 08:34:50|6808.9|6806.1|6809.9|6807.1|6811.9|6809.1|6808.9|6806.1|43
1628498100000|2021-08-09 08:35:00|6810.4|6807.6|6812.6|6809.8|6812.9|6810.1|6810.2|6807.4|37
1628498110000|2021-08-09 08:35:10|6812.9|6810.1|6812.3|6809.5|6813.4|6810.6|6812.3|6809.5|43
1628498120000|2021-08-09 08:35:20|6811.3|6808.5|6808.9|6806.1|6811.3|6808.5|6808.9|6806.1|7
1628498130000|2021-08-09 08:35:30|6808.6|6805.8|6808.9|6806.1|6808.9|6806.1|6808.6|6805.8|11
1628498140000|2021-08-09 08:35:40|6809.6|6806.8|6811.9|6809.1|6811.9|6809.1|6808.6|6805.8|31
1628498150000|2021-08-09 08:35:50|6811.7|6808.9|6810.9|6808.1|6811.9|6809.1|6810.9|6808.1|13
1628498160000|2021-08-09 08:36:00|6811.7|6808.9|6810.3|6807.5|6811.9|6809.1|6810.3|6807.5|11
1628498170000|2021-08-09 08:36:10|6810.7|6807.9|6813.1|6810.3|6813.7|6810.9|6810.7|6807.9|28
1628498180000|2021-08-09 08:36:20|6813.7|6810.9|6809.6|6806.8|6817.6|6814.8|6809.1|6806.3|75
1628498190000|2021-08-09 08:36:30|6809.9|6807.1|6809.4|6806.6|6810.9|6808.1|6809.4|6806.6|10
1628498200000|2021-08-09 08:36:40|6809.9|6807.1|6808.9|6806.1|6810.6|6807.8|6808.1|6805.3|32
1628498210000|2021-08-09 08:36:50|6809.9|6807.1|6808.9|6806.1|6809.9|6807.1|6808.9|6806.1|4
1628498220000|2021-08-09 08:37:00|6807.9|6805.1|6799.2|6796.4|6807.9|6805.1|6798.7|6795.9|166
1628498230000|2021-08-09 08:37:10|6798.9|6796.1|6800.2|6797.4|6800.9|6798.1|6798.9|6796.1|21
1628498240000|2021-08-09 08:37:20|6800.7|6797.9|6794.7|6791.9|6800.9|6798.1|6794.7|6791.9|257
1628498250000|2021-08-09 08:37:30|6794.9|6792.1|6793.9|6791.1|6795.9|6793.1|6791.9|6789.1|197
1628498260000|2021-08-09 08:37:40|6794.5|6791.7|6790.4|6787.6|6794.9|6792.1|6788.7|6785.9|220
1628498270000|2021-08-09 08:37:50|6790.9|6788.1|6790.1|6787.3|6791.4|6788.6|6789.1|6786.3|141
1628498280000|2021-08-09 08:38:00|6790.9|6788.1|6794.6|6791.8|6794.9|6792.1|6790.9|6788.1|86
1628498290000|2021-08-09 08:38:10|6794.9|6792.1|6798.9|6796.1|6799.1|6796.3|6794.9|6792.1|41
1628498300000|2021-08-09 08:38:20|6798.3|6795.5|6796.4|6793.6|6799.6|6796.8|6796.1|6793.3|96
1628498310000|2021-08-09 08:38:30|6796.6|6793.8|6797.1|6794.3|6797.1|6794.3|6796.6|6793.8|31
1628498320000|2021-08-09 08:38:40|6796.9|6794.1|6798.6|6795.8|6799.9|6797.1|6796.9|6794.1|18
1628498330000|2021-08-09 08:38:50|6798.9|6796.1|6799.9|6797.1|6799.9|6797.1|6798.1|6795.3|18
1628498340000|2021-08-09 08:39:00|6799.5|6796.7|6796.9|6794.1|6799.5|6796.7|6796.6|6793.8|70
1628498350000|2021-08-09 08:39:10|6797.6|6794.8|6798.4|6795.6|6798.9|6796.1|6797.6|6794.8|14
1628498360000|2021-08-09 08:39:20|6798.9|6796.1|6802.2|6799.4|6802.2|6799.4|6798.9|6796.1|35
1628498370000|2021-08-09 08:39:30|6803.2|6800.4|6803.9|6801.1|6803.9|6801.1|6803.2|6800.4|71
1628498380000|2021-08-09 08:39:40|6804.5|6801.7|6802.7|6799.9|6805.4|6802.6|6801.9|6799.1|119
1628498390000|2021-08-09 08:39:50|6802.9|6800.1|6801.9|6799.1|6803.9|6801.1|6800.9|6798.1|26
1628498400000|2021-08-09 08:40:00|6802.9|6800.1|6801.9|6799.1|6803.9|6801.1|6801.9|6799.1|10
1628498410000|2021-08-09 08:40:10|6802.1|6799.3|6801.6|6798.8|6803.4|6800.6|6800.6|6797.8|62
1628498420000|2021-08-09 08:40:20|6800.9|6798.1|6801.6|6798.8|6801.9|6799.1|6800.1|6797.3|49
1628498430000|2021-08-09 08:40:30|6801.9|6799.1|6802.9|6800.1|6805.9|6803.1|6801.9|6799.1|45
1628498440000|2021-08-09 08:40:40|6802.1|6799.3|6798.6|6795.8|6802.1|6799.3|6798.6|6795.8|43
1628498450000|2021-08-09 08:40:50|6798.9|6796.1|6797.9|6795.1|6799.9|6797.1|6796.9|6794.1|41
1628498460000|2021-08-09 08:41:00|6798.2|6795.4|6799.1|6796.3|6799.9|6797.1|6798.2|6795.4|128
1628498470000|2021-08-09 08:41:10|6799.4|6796.6|6797.9|6795.1|6799.9|6797.1|6797.4|6794.6|3
1628498480000|2021-08-09 08:41:20|6797.6|6794.8|6798.6|6795.8|6799.5|6796.7|6797.4|6794.6|11
1628498490000|2021-08-09 08:41:30|6797.9|6795.1|6798.7|6795.9|6798.7|6795.9|6796.9|6794.1|9
1628498500000|2021-08-09 08:41:40|6798.4|6795.6|6801.9|6799.1|6801.9|6799.1|6798.1|6795.3|20
1628498510000|2021-08-09 08:41:50|6802.2|6799.4|6802.9|6800.1|6802.9|6800.1|6802.2|6799.4|8
1628498520000|2021-08-09 08:42:00|6803.1|6800.3|6804.9|6802.1|6806.9|6804.1|6803.1|6800.3|31
1628498530000|2021-08-09 08:42:10|6805.2|6802.4|6805.7|6802.9|6805.9|6803.1|6804.9|6802.1|4
1628498540000|2021-08-09 08:42:20|6805.9|6803.1|6804.9|6802.1|6805.9|6803.1|6804.9|6802.1|2
1628498550000|2021-08-09 08:42:30|6804.7|6801.9|6803.6|6800.8|6804.7|6801.9|6802.4|6799.6|21
1628498560000|2021-08-09 08:42:40|6802.9|6800.1|6801.6|6798.8|6802.9|6800.1|6801.6|6798.8|0
1628498570000|2021-08-09 08:42:50|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.6|6797.8|76
1628498580000|2021-08-09 08:43:00|6801.5|6798.7|6800.9|6798.1|6801.7|6798.9|6800.9|6798.1|8
1628498590000|2021-08-09 08:43:10|6800.6|6797.8|6800.6|6797.8|6802.9|6800.1|6799.1|6796.3|42
1628498600000|2021-08-09 08:43:20|6800.3|6797.5|6800.6|6797.8|6800.6|6797.8|6799.9|6797.1|0
1628498610000|2021-08-09 08:43:30|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.6|6796.8|36
1628498620000|2021-08-09 08:43:40|6800.1|6797.3|6797.3|6794.5|6800.1|6797.3|6797.3|6794.5|6
1628498630000|2021-08-09 08:43:50|6797.1|6794.3|6801.1|6798.3|6801.1|6798.3|6797.1|6794.3|15
1628498640000|2021-08-09 08:44:00|6802.2|6799.4|6804.9|6802.1|6804.9|6802.1|6802.2|6799.4|22
1628498650000|2021-08-09 08:44:10|6804.6|6801.8|6804.9|6802.1|6804.9|6802.1|6803.9|6801.1|14
1628498660000|2021-08-09 08:44:20|6805.7|6802.9|6805.6|6802.8|6806.9|6804.1|6805.1|6802.3|72
1628498670000|2021-08-09 08:44:30|6805.3|6802.5|6805.2|6802.4|6805.3|6802.5|6803.9|6801.1|30
1628498680000|2021-08-09 08:44:40|6805.9|6803.1|6803.1|6800.3|6805.9|6803.1|6803.1|6800.3|19
1628498690000|2021-08-09 08:44:50|6803.6|6800.8|6807.2|6804.4|6807.2|6804.4|6803.1|6800.3|82
1628498700000|2021-08-09 08:45:00|6807.4|6804.6|6809.9|6807.1|6811.9|6809.1|6807.1|6804.3|57
1628498710000|2021-08-09 08:45:10|6808.9|6806.1|6813.9|6811.1|6813.9|6811.1|6807.9|6805.1|56
1628498720000|2021-08-09 08:45:20|6813.6|6810.8|6811.6|6808.8|6813.9|6811.1|6811.6|6808.8|36
1628498730000|2021-08-09 08:45:30|6811.9|6809.1|6809.9|6807.1|6811.9|6809.1|6808.1|6805.3|44
1628498740000|2021-08-09 08:45:40|6810.2|6807.4|6809.4|6806.6|6811.9|6809.1|6809.4|6806.6|19
1628498750000|2021-08-09 08:45:50|6809.1|6806.3|6808.1|6805.3|6809.1|6806.3|6808.1|6805.3|12
1628498760000|2021-08-09 08:46:00|6807.9|6805.1|6805.6|6802.8|6807.9|6805.1|6805.6|6802.8|20
1628498770000|2021-08-09 08:46:10|6804.9|6802.1|6804.2|6801.4|6804.9|6802.1|6802.9|6800.1|105
1628498780000|2021-08-09 08:46:20|6803.9|6801.1|6802.9|6800.1|6804.4|6801.6|6802.6|6799.8|11
1628498790000|2021-08-09 08:46:30|6803.6|6800.8|6802.6|6799.8|6803.9|6801.1|6802.1|6799.3|28
1628498800000|2021-08-09 08:46:40|6803.2|6800.4|6804.1|6801.3|6804.1|6801.3|6802.6|6799.8|19
1628498810000|2021-08-09 08:46:50|6803.9|6801.1|6804.9|6802.1|6807.2|6804.4|6802.9|6800.1|14
1628498820000|2021-08-09 08:47:00|6804.6|6801.8|6800.2|6797.4|6804.9|6802.1|6799.1|6796.3|86
1628498830000|2021-08-09 08:47:10|6799.9|6797.1|6794.7|6791.9|6801.1|6798.3|6793.4|6790.6|113
1628498840000|2021-08-09 08:47:20|6793.9|6791.1|6794.7|6791.9|6794.7|6791.9|6792.9|6790.1|37
1628498850000|2021-08-09 08:47:30|6794.9|6792.1|6794.7|6791.9|6795.4|6792.6|6793.1|6790.3|44
1628498860000|2021-08-09 08:47:40|6794.9|6792.1|6794.6|6791.8|6794.9|6792.1|6794.6|6791.8|14
1628498870000|2021-08-09 08:47:50|6795.5|6792.7|6795.7|6792.9|6795.9|6793.1|6794.9|6792.1|40
1628498880000|2021-08-09 08:48:00|6795.9|6793.1|6796.2|6793.4|6796.7|6793.9|6795.9|6793.1|13
1628498890000|2021-08-09 08:48:10|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|6795.9|6793.1|0
1628498900000|2021-08-09 08:48:20|6795.7|6792.9|6796.1|6793.3|6796.6|6793.8|6794.6|6791.8|19
1628498910000|2021-08-09 08:48:30|6796.6|6793.8|6796.7|6793.9|6796.7|6793.9|6796.6|6793.8|0
1628498920000|2021-08-09 08:48:40|6796.9|6794.1|6796.9|6794.1|6797.4|6794.6|6796.9|6794.1|5
1628498930000|2021-08-09 08:48:50|6796.6|6793.8|6796.9|6794.1|6797.7|6794.3|6796.6|6793.5|6
1628498940000|2021-08-09 08:49:00|6796.6|6793.8|6796.6|6793.8|6796.9|6794.1|6796.6|6793.8|2
1628498950000|2021-08-09 08:49:10|6796.7|6793.9|6797.1|6794.3|6797.1|6794.3|6796.7|6793.9|11
1628498960000|2021-08-09 08:49:20|6797.7|6794.9|6798.9|6796.1|6801.9|6799.1|6797.7|6794.9|112
1628498970000|2021-08-09 08:49:30|6799.2|6796.4|6796.2|6793.4|6799.2|6796.4|6795.6|6792.8|354
1628498980000|2021-08-09 08:49:40|6796.5|6793.7|6797.7|6794.9|6798.2|6795.4|6796.2|6793.4|39
1628498990000|2021-08-09 08:49:50|6797.5|6794.7|6797.2|6794.4|6798.2|6795.4|6796.7|6793.9|19
1628499000000|2021-08-09 08:50:00|6797.5|6794.7|6798.2|6795.4|6798.2|6795.4|6797.2|6794.4|9
1628499010000|2021-08-09 08:50:10|6797.7|6794.9|6796.7|6793.9|6798.5|6795.7|6796.7|6793.9|69
1628499020000|2021-08-09 08:50:20|6796.2|6793.4|6795.7|6792.9|6796.2|6793.4|6795.7|6792.9|8
1628499030000|2021-08-09 08:50:30|6795.9|6793.1|6796.2|6793.4|6796.9|6794.1|6795.9|6793.1|14
1628499040000|2021-08-09 08:50:40|6796.5|6793.7|6796.9|6794.1|6797.2|6794.4|6796.5|6793.7|2
1628499050000|2021-08-09 08:50:50|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|6796.6|6793.8|3
1628499060000|2021-08-09 08:51:00|6796.9|6794.1|6793.7|6790.9|6796.9|6794.1|6792.9|6790.1|45
1628499070000|2021-08-09 08:51:10|6794.1|6791.3|6794.7|6791.9|6794.9|6792.1|6794.1|6791.3|8
1628499080000|2021-08-09 08:51:20|6794.9|6792.1|6790.9|6788.1|6795.4|6792.6|6790.9|6788.1|3
1628499090000|2021-08-09 08:51:30|6791.2|6788.4|6790.4|6787.6|6791.9|6789.1|6789.9|6787.1|27
1628499100000|2021-08-09 08:51:40|6789.9|6787.1|6790.9|6788.1|6791.2|6788.4|6789.9|6787.1|27
1628499110000|2021-08-09 08:51:50|6791.2|6788.4|6790.7|6787.9|6791.2|6788.4|6790.2|6787.4|13
1628499120000|2021-08-09 08:52:00|6790.9|6788.1|6790.9|6788.1|6791.7|6788.9|6789.9|6787.1|21
1628499130000|2021-08-09 08:52:10|6791.2|6788.4|6790.7|6787.9|6791.2|6788.4|6790.4|6787.6|4
1628499150000|2021-08-09 08:52:30|6790.9|6788.1|6788.7|6785.9|6790.9|6788.1|6788.7|6785.9|27
1628499160000|2021-08-09 08:52:40|6788.9|6786.1|6779.9|6777.1|6788.9|6786.1|6777.1|6774.3|1748
1628499170000|2021-08-09 08:52:50|6779.6|6776.8|6777.9|6775.1|6780.9|6778.1|6777.1|6774.3|115
1628499180000|2021-08-09 08:53:00|6778.4|6775.6|6779.2|6776.4|6781.6|6778.8|6778.1|6775.3|77
1628499190000|2021-08-09 08:53:10|6778.9|6776.1|6778.2|6775.4|6779.5|6776.7|6777.9|6775.1|103
1628499200000|2021-08-09 08:53:20|6778.7|6775.9|6777.6|6774.8|6778.9|6776.1|6775.9|6773.1|330
1628499210000|2021-08-09 08:53:30|6777.1|6774.3|6778.9|6776.1|6778.9|6776.1|6775.7|6772.9|140
1628499220000|2021-08-09 08:53:40|6780.4|6777.6|6781.9|6779.1|6782.6|6779.8|6780.4|6777.6|46
1628499230000|2021-08-09 08:53:50|6782.6|6779.8|6783.9|6781.1|6783.9|6781.1|6782.6|6779.8|22
1628499240000|2021-08-09 08:54:00|6784.1|6781.3|6784.6|6781.8|6785.2|6782.4|6784.1|6781.3|69
1628499250000|2021-08-09 08:54:10|6785.1|6782.3|6785.9|6783.1|6785.9|6783.1|6784.6|6781.8|111
1628499260000|2021-08-09 08:54:20|6786.1|6783.3|6784.6|6781.8|6786.1|6783.3|6784.6|6781.8|4
1628499270000|2021-08-09 08:54:30|6784.9|6782.1|6786.6|6783.8|6787.1|6784.3|6784.6|6781.8|23
1628499280000|2021-08-09 08:54:40|6786.9|6784.1|6787.9|6785.1|6787.9|6785.1|6785.1|6782.3|37
1628499290000|2021-08-09 08:54:50|6788.1|6785.3|6793.4|6790.6|6793.4|6790.6|6788.1|6785.3|218
1628499300000|2021-08-09 08:55:00|6793.6|6790.8|6791.7|6788.9|6795.4|6792.6|6791.7|6788.9|42
1628499310000|2021-08-09 08:55:10|6791.1|6788.3|6789.9|6787.1|6791.1|6788.3|6789.9|6787.1|7
1628499320000|2021-08-09 08:55:20|6790.6|6787.8|6790.6|6787.8|6791.9|6789.1|6790.4|6787.6|112
1628499330000|2021-08-09 08:55:30|6790.1|6787.3|6790.2|6787.4|6790.9|6788.1|6790.1|6787.3|27
1628499340000|2021-08-09 08:55:40|6790.4|6787.6|6790.1|6787.3|6791.9|6789.1|6789.9|6787.1|63
1628499350000|2021-08-09 08:55:50|6789.9|6787.1|6791.6|6788.8|6792.9|6790.1|6789.9|6787.1|178
1628499360000|2021-08-09 08:56:00|6791.9|6789.1|6790.9|6788.1|6791.9|6789.1|6790.9|6788.1|7
1628499370000|2021-08-09 08:56:10|6791.5|6788.7|6792.6|6789.8|6793.9|6791.1|6791.5|6788.7|31
1628499380000|2021-08-09 08:56:20|6792.9|6790.1|6792.9|6790.1|6793.9|6791.1|6792.9|6790.1|5
1628499390000|2021-08-09 08:56:30|6793.2|6790.4|6790.9|6788.1|6793.9|6791.1|6790.7|6787.9|25
1628499400000|2021-08-09 08:56:40|6791.7|6788.9|6792.7|6789.9|6792.7|6789.9|6791.2|6788.4|48
1628499410000|2021-08-09 08:56:50|6792.9|6790.1|6789.1|6786.3|6792.9|6790.1|6789.1|6786.3|15
1628499420000|2021-08-09 08:57:00|6788.9|6786.1|6790.9|6788.1|6791.2|6788.4|6788.9|6786.1|20
1628499430000|2021-08-09 08:57:10|6790.2|6787.4|6788.9|6786.1|6790.2|6787.4|6788.9|6786.1|19
1628499440000|2021-08-09 08:57:20|6789.2|6786.4|6790.5|6787.7|6790.7|6787.9|6788.9|6786.1|42
1628499450000|2021-08-09 08:57:30|6790.7|6787.9|6793.4|6790.6|6793.4|6790.6|6790.4|6787.6|29
1628499460000|2021-08-09 08:57:40|6793.5|6790.7|6794.7|6791.9|6794.7|6791.9|6793.5|6790.7|3
1628499470000|2021-08-09 08:57:50|6793.9|6791.1|6792.9|6790.1|6793.9|6791.1|6792.9|6790.1|11
1628499480000|2021-08-09 08:58:00|6791.9|6789.1|6790.9|6788.1|6791.9|6789.1|6788.9|6786.1|29
1628499490000|2021-08-09 08:58:10|6790.4|6787.6|6789.4|6786.6|6790.9|6788.1|6789.4|6786.6|2
1628499500000|2021-08-09 08:58:20|6788.9|6786.1|6786.6|6783.8|6788.9|6786.1|6786.1|6783.3|55
1628499510000|2021-08-09 08:58:30|6786.2|6783.4|6787.9|6785.1|6787.9|6785.1|6786.2|6783.4|22
1628499520000|2021-08-09 08:58:40|6787.7|6784.9|6785.9|6783.1|6787.7|6784.9|6785.7|6782.9|46
1628499530000|2021-08-09 08:58:50|6786.2|6783.4|6786.9|6784.1|6787.9|6785.1|6786.2|6783.4|14
1628499540000|2021-08-09 08:59:00|6787.2|6784.4|6784.9|6782.1|6787.7|6784.9|6784.9|6782.1|23
1628499550000|2021-08-09 08:59:10|6784.7|6781.9|6786.5|6783.7|6786.5|6783.7|6784.7|6781.9|17
1628499560000|2021-08-09 08:59:20|6786.9|6784.1|6786.7|6783.9|6787.9|6785.1|6786.7|6783.9|32
1628499570000|2021-08-09 08:59:30|||||||||22
1628499580000|2021-08-09 08:59:40|||||||||30
1628499590000|2021-08-09 08:59:50|||||||||11
1628499600000|2021-08-09 09:00:00|6786.5|6783.7|6786.1|6783.3|6786.7|6783.9|6784.2|6781.4|51
1628499610000|2021-08-09 09:00:10|6786.4|6783.6|6782.2|6779.4|6786.4|6783.6|6781.7|6778.9|78
1628499620000|2021-08-09 09:00:20|6782.4|6779.6|6780.7|6777.9|6782.9|6780.1|6779.1|6776.3|134
1628499630000|2021-08-09 09:00:30|6780.9|6778.1|6776.7|6773.9|6780.9|6778.1|6776.1|6773.3|122
1628499640000|2021-08-09 09:00:40|6775.1|6772.3|6775.4|6772.6|6775.7|6772.9|6773.9|6771.1|87
1628499650000|2021-08-09 09:00:50|6775.2|6772.4|6773.9|6771.1|6775.2|6772.4|6773.9|6771.1|100
1628499660000|2021-08-09 09:01:00|6774.4|6771.6|6774.6|6771.8|6775.7|6772.9|6773.9|6771.1|40
1628499670000|2021-08-09 09:01:10|6774.7|6771.9|6775.9|6773.1|6776.7|6773.9|6773.9|6771.1|84
1628499680000|2021-08-09 09:01:20|6776.2|6773.4|6775.3|6772.5|6776.2|6773.4|6775.1|6772.3|51
1628499690000|2021-08-09 09:01:30|6775.7|6772.9|6775.7|6772.9|6775.7|6772.9|6774.7|6771.9|35
1628499700000|2021-08-09 09:01:40|6776.2|6773.4|6777.2|6774.4|6777.5|6774.7|6775.7|6772.9|34
1628499710000|2021-08-09 09:01:50|6777.7|6774.9|6778.5|6775.7|6778.9|6776.1|6776.7|6773.9|88
1628499720000|2021-08-09 09:02:00|6778.7|6775.9|6777.2|6774.4|6778.7|6775.9|6777.2|6774.4|39
1628499730000|2021-08-09 09:02:10|6776.9|6774.1|6777.5|6774.7|6777.7|6774.9|6776.2|6773.4|20
1628499740000|2021-08-09 09:02:20|6776.9|6774.1|6783.2|6780.4|6784.5|6781.7|6776.9|6774.1|98
1628499750000|2021-08-09 09:02:30|6783.5|6780.7|6783.2|6780.4|6785.5|6782.7|6782.7|6779.9|37
1628499760000|2021-08-09 09:02:40|6783.5|6780.7|6782.5|6779.7|6783.5|6780.7|6782.2|6779.4|5
1628499770000|2021-08-09 09:02:50|6782.2|6779.4|6785.5|6782.7|6785.7|6782.9|6782.2|6779.4|48
1628499780000|2021-08-09 09:03:00|6784.7|6781.9|6784.7|6781.9|6785.5|6782.7|6784.7|6781.9|34
1628499790000|2021-08-09 09:03:10|6785.3|6782.5|6784.7|6781.9|6785.3|6782.5|6784.7|6781.9|10
1628499800000|2021-08-09 09:03:20|6785.2|6782.4|6784.4|6781.6|6785.5|6782.7|6784.4|6781.6|27
1628499810000|2021-08-09 09:03:30|6784.7|6781.9|6784.4|6781.6|6785.4|6782.6|6784.4|6781.6|8
1628499820000|2021-08-09 09:03:40|6785.3|6782.5|6785.4|6782.6|6787.9|6785.1|6784.6|6781.8|63
1628499830000|2021-08-09 09:03:50|6786.2|6783.4|6783.9|6781.1|6786.7|6783.9|6782.9|6780.1|119
1628499840000|2021-08-09 09:04:00|6783.7|6780.9|6782.2|6779.4|6783.7|6780.9|6780.2|6777.4|114
1628499850000|2021-08-09 09:04:10|6782.5|6779.7|6785.9|6783.1|6787.7|6784.9|6782.5|6779.7|56
1628499860000|2021-08-09 09:04:20|6785.7|6782.9|6785.7|6782.9|6785.7|6782.9|6784.9|6782.1|24
1628499870000|2021-08-09 09:04:30|6785.9|6783.1|6785.4|6782.6|6785.9|6783.1|6785.2|6782.4|22
1628499880000|2021-08-09 09:04:40|6785.7|6782.9|6783.9|6781.1|6785.9|6783.1|6783.1|6780.3|55
1628499890000|2021-08-09 09:04:50|6783.6|6780.8|6784.6|6781.8|6784.6|6781.8|6783.6|6780.8|5
1628499900000|2021-08-09 09:05:00|6784.9|6782.1|6784.9|6782.1|6785.7|6782.9|6784.9|6782.1|9
1628499910000|2021-08-09 09:05:10|6785.1|6782.3|6785.7|6782.9|6785.7|6782.9|6785.1|6782.3|16
1628499920000|2021-08-09 09:05:20|6785.9|6783.1|6787.1|6784.3|6788.4|6785.6|6785.6|6782.8|52
1628499930000|2021-08-09 09:05:30|6786.9|6784.1|6786.9|6784.1|6787.6|6784.8|6786.9|6784.1|9
1628499940000|2021-08-09 09:05:40|6787.7|6784.9|6786.9|6784.1|6788.2|6785.4|6786.9|6784.1|54
1628499950000|2021-08-09 09:05:50|6786.7|6783.9|6785.1|6782.3|6787.9|6785.1|6785.1|6782.3|36
1628499960000|2021-08-09 09:06:00|6784.9|6782.1|6783.9|6781.1|6786.7|6783.9|6782.9|6780.1|85
1628499970000|2021-08-09 09:06:10|6784.1|6781.3|6784.5|6781.7|6784.5|6781.7|6783.9|6781.1|49
1628499980000|2021-08-09 09:06:20|6786.4|6783.6|6786.4|6783.6|6786.7|6783.9|6786.1|6783.3|18
1628499990000|2021-08-09 09:06:30|6786.7|6783.9|6785.7|6782.9|6786.7|6783.9|6785.7|6782.9|0
1628500000000|2021-08-09 09:06:40|6785.2|6782.4|6781.7|6778.9|6785.2|6782.4|6781.4|6778.6|49
1628500010000|2021-08-09 09:06:50|6781.9|6779.1|6780.4|6777.6|6781.9|6779.1|6780.4|6777.6|1
1628500020000|2021-08-09 09:07:00|6780.6|6777.8|6779.4|6776.6|6780.9|6778.1|6778.7|6775.9|43
1628500030000|2021-08-09 09:07:10|6779.6|6776.8|6779.6|6776.8|6779.9|6777.1|6779.6|6776.8|9
1628500040000|2021-08-09 09:07:20|6779.9|6777.1|6779.6|6776.8|6779.9|6777.1|6779.6|6776.8|0
1628500050000|2021-08-09 09:07:30|6779.9|6777.1|6779.9|6777.1|6780.9|6778.1|6779.6|6776.8|14
1628500060000|2021-08-09 09:07:40|6779.6|6776.8|6778.7|6775.9|6779.6|6776.8|6778.7|6775.9|33
1628500070000|2021-08-09 09:07:50|6778.9|6776.1|6779.1|6776.3|6779.9|6777.1|6778.9|6776.1|66
1628500080000|2021-08-09 09:08:00|6779.9|6777.1|6780.4|6777.6|6780.9|6778.1|6779.9|6777.1|14
1628500090000|2021-08-09 09:08:10|6780.2|6777.4|6779.9|6777.1|6780.2|6777.4|6778.7|6775.9|75
1628500100000|2021-08-09 09:08:20|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|6778.9|6776.1|52
1628500110000|2021-08-09 09:08:30|6779.1|6776.3|6779.6|6776.8|6779.9|6777.1|6779.1|6776.3|8
1628500120000|2021-08-09 09:08:40|6779.9|6777.1|6779.9|6777.1|6780.1|6777.3|6779.1|6776.3|124
1628500130000|2021-08-09 09:08:50|6779.7|6776.9|6779.9|6777.1|6779.9|6777.1|6779.1|6776.3|73
1628500140000|2021-08-09 09:09:00|6780.1|6777.3|6778.7|6775.9|6780.1|6777.3|6778.7|6775.9|120
1628500150000|2021-08-09 09:09:10|6779.1|6776.3|6779.4|6776.6|6779.9|6777.1|6778.9|6776.1|14
1628500160000|2021-08-09 09:09:20|6779.7|6776.9|6779.7|6776.9|6779.9|6777.1|6779.1|6776.3|19
1628500170000|2021-08-09 09:09:30|6779.9|6777.1|6783.9|6781.1|6784.2|6781.4|6779.9|6777.1|45
1628500180000|2021-08-09 09:09:40|6783.5|6780.7|6781.9|6779.1|6783.9|6781.1|6781.9|6779.1|7
1628500190000|2021-08-09 09:09:50|6781.7|6778.9|6781.2|6778.4|6781.9|6779.1|6780.9|6778.1|6
1628500200000|2021-08-09 09:10:00|6780.9|6778.1|6780.4|6777.6|6780.9|6778.1|6780.4|6777.6|2
1628500210000|2021-08-09 09:10:10|6780.7|6777.9|6780.1|6777.3|6780.7|6777.9|6780.1|6777.3|9
1628500220000|2021-08-09 09:10:20|6779.9|6777.1|6779.7|6776.9|6779.9|6777.1|6779.7|6776.9|44
1628500230000|2021-08-09 09:10:30|6780|6777.2|6780.7|6777.9|6780.7|6777.9|6778.7|6775.9|86
1628500240000|2021-08-09 09:10:40|6780.4|6777.6|6778.7|6775.9|6780.7|6777.9|6778.7|6775.9|17
1628500250000|2021-08-09 09:10:50|6778.9|6776.1|6779.2|6776.4|6779.9|6777.1|6778.7|6775.9|146
1628500260000|2021-08-09 09:11:00|6779.7|6776.9|6779.2|6776.4|6780.7|6777.9|6779.2|6776.4|17
1628500270000|2021-08-09 09:11:10|6778.9|6776.1|6774.7|6771.9|6778.9|6776.1|6773.7|6770.9|197
1628500280000|2021-08-09 09:11:20|6774.9|6772.1|6774.7|6771.9|6775.2|6772.4|6773.9|6771.1|156
1628500290000|2021-08-09 09:11:30|6774.4|6771.6|6773.9|6771.1|6774.4|6771.6|6773.9|6771.1|62
1628500300000|2021-08-09 09:11:40|6774.7|6771.9|6773.9|6771.1|6774.7|6771.9|6773.9|6771.1|33
1628500310000|2021-08-09 09:11:50|6773.7|6770.9|6770.9|6768.1|6773.7|6770.9|6770.7|6767.9|110
1628500320000|2021-08-09 09:12:00|6770.7|6767.9|6768.9|6766.1|6771.7|6768.9|6768.9|6766.1|374
1628500330000|2021-08-09 09:12:10|6769.2|6766.4|6769.9|6767.1|6769.9|6767.1|6768.9|6766.1|12
1628500340000|2021-08-09 09:12:20|6770.5|6767.7|6772.7|6769.9|6772.7|6769.9|6770.1|6767.3|54
1628500350000|2021-08-09 09:12:30|6773|6770.2|6773.9|6771.1|6774.2|6771.4|6773|6770.2|7
1628500360000|2021-08-09 09:12:40|6773.7|6770.9|6771.9|6769.1|6773.7|6770.9|6771.9|6769.1|15
1628500370000|2021-08-09 09:12:50|6772.2|6769.4|6770.9|6768.1|6772.9|6770.1|6770.9|6768.1|38
1628500380000|2021-08-09 09:13:00|6770.2|6767.4|6767.5|6764.7|6770.2|6767.4|6766.9|6764.1|193
1628500390000|2021-08-09 09:13:10|6767.2|6764.4|6763.9|6761.1|6767.2|6764.4|6763.1|6760.3|514
1628500400000|2021-08-09 09:13:20|6764.1|6761.3|6763.9|6761.1|6764.4|6761.6|6763.1|6760.3|178
1628500410000|2021-08-09 09:13:30|6764.4|6761.6|6762.2|6759.4|6764.9|6762.1|6762.2|6759.4|59
1628500420000|2021-08-09 09:13:40|6762.1|6759.3|6767.9|6765.1|6768.7|6765.9|6762.1|6759.3|57
1628500430000|2021-08-09 09:13:50|6768.2|6765.4|6768.1|6765.3|6769.7|6766.9|6767.9|6765.1|64
1628500440000|2021-08-09 09:14:00|6767.9|6765.1|6767.9|6765.1|6770.2|6767.4|6766.9|6764.1|374
1628500450000|2021-08-09 09:14:10|6767.7|6764.9|6767.9|6765.1|6767.9|6765.1|6766.9|6764.1|8
1628500460000|2021-08-09 09:14:20|6767.7|6764.9|6767|6764.2|6767.9|6765.1|6767|6764.2|5
1628500470000|2021-08-09 09:14:30|6767.5|6764.7|6773.4|6770.6|6773.5|6770.7|6767.5|6764.7|92
1628500480000|2021-08-09 09:14:40|6772.9|6770.1|6770.9|6768.1|6772.9|6770.1|6770.5|6767.7|14
1628500490000|2021-08-09 09:14:50|6771.4|6768.6|6769.9|6767.1|6771.4|6768.6|6768|6765.2|384
1628500500000|2021-08-09 09:15:00|6770.5|6767.7|6769|6766.2|6770.5|6767.7|6769|6766.2|15
1628500510000|2021-08-09 09:15:10|6769.7|6766.9|6768.4|6765.6|6769.9|6767.1|6768|6765.2|30
1628500520000|2021-08-09 09:15:20|6769|6766.2|6767.5|6764.7|6769.9|6767.1|6767.5|6764.7|64
1628500530000|2021-08-09 09:15:30|6767.9|6765.1|6767.4|6764.6|6767.9|6765.1|6767.4|6764.6|6
1628500540000|2021-08-09 09:15:40|6767.2|6764.4|6773.9|6771.1|6773.9|6771.1|6767|6764.2|118
1628500550000|2021-08-09 09:15:50|6773|6770.2|6771.5|6768.7|6773.5|6770.7|6771|6768.2|59
1628500560000|2021-08-09 09:16:00|6770.9|6768.1|6769.4|6766.6|6770.9|6768.1|6768|6765.2|13
1628500570000|2021-08-09 09:16:10|6769.5|6766.7|6768.5|6765.7|6769.5|6766.7|6768.5|6765.7|21
1628500580000|2021-08-09 09:16:20|6768.9|6766.1|6768.9|6766.1|6768.9|6766.1|6768.9|6766.1|2
1628500590000|2021-08-09 09:16:30|6769|6766.2|6769.5|6766.7|6770.5|6767.7|6769|6766.2|27
1628500600000|2021-08-09 09:16:40|6769.9|6767.1|6770|6767.2|6770.9|6768.1|6769.9|6767.1|40
1628500610000|2021-08-09 09:16:50|6769.9|6767.1|6767.5|6764.7|6769.9|6767.1|6767|6764.2|21
1628500620000|2021-08-09 09:17:00|6768|6765.2|6763.5|6760.7|6768|6765.2|6763.5|6760.7|28
1628500630000|2021-08-09 09:17:10|6763.9|6761.1|6766.5|6763.7|6766.9|6764.1|6763.9|6761.1|32
1628500640000|2021-08-09 09:17:20|6766.9|6764.1|6767.7|6764.9|6768|6765.2|6766.9|6764.1|11
1628500650000|2021-08-09 09:17:30|6767.5|6764.7|6768.5|6765.7|6768.9|6766.1|6767.5|6764.7|12
1628500660000|2021-08-09 09:17:40|6768|6765.2|6767|6764.2|6768.5|6765.7|6767|6764.2|20
1628500670000|2021-08-09 09:17:50|6765.9|6763.1|6766.5|6763.7|6767|6764.2|6765.9|6763.1|15
1628500680000|2021-08-09 09:18:00|6766|6763.2|6766.5|6763.7|6766.9|6764.1|6765.5|6762.7|21
1628500690000|2021-08-09 09:18:10|6765.9|6763.1|6765.9|6763.1|6765.9|6763.1|6765.2|6762.4|3
1628500700000|2021-08-09 09:18:20|6765.2|6762.4|6764.5|6761.7|6765.4|6762.6|6763|6760.2|29
1628500710000|2021-08-09 09:18:30|6764.9|6762.1|6766.9|6764.1|6766.9|6764.1|6764.9|6762.1|10
1628500720000|2021-08-09 09:18:40|6766.5|6763.7|6766.5|6763.7|6766.9|6764.1|6766|6763.2|13
1628500730000|2021-08-09 09:18:50|6766.9|6764.1|6767.4|6764.6|6767.5|6764.7|6766.5|6763.7|18
1628500740000|2021-08-09 09:19:00|6767.5|6764.7|6763.9|6761.1|6767.5|6764.7|6763.5|6760.7|28
1628500760000|2021-08-09 09:19:20|6764|6761.2|6763.5|6760.7|6764|6761.2|6762.9|6760.1|100
1628500770000|2021-08-09 09:19:30|6763.9|6761.1|6762.5|6759.7|6763.9|6761.1|6762.5|6759.7|2
1628500780000|2021-08-09 09:19:40|6762.9|6760.1|6762.5|6759.7|6762.9|6760.1|6762.5|6759.7|6
1628500790000|2021-08-09 09:19:50|6762.2|6759.4|6761.5|6758.7|6762.9|6760.1|6760|6757.2|153
1628500800000|2021-08-09 09:20:00|6761.9|6759.1|6760|6757.2|6762.5|6759.7|6760|6757.2|69
1628500810000|2021-08-09 09:20:10|6759.7|6756.9|6756.9|6754.1|6759.7|6756.9|6756.7|6753.9|96
1628500820000|2021-08-09 09:20:20|6757.7|6754.9|6756.9|6754.1|6757.7|6754.9|6756.9|6754.1|33
1628500830000|2021-08-09 09:20:30|6756.7|6753.9|6755.9|6753.1|6756.9|6754.1|6754.9|6752.1|80
1628500840000|2021-08-09 09:20:40|6756.5|6753.7|6756|6753.2|6757.9|6755.1|6756|6753.2|103
1628500850000|2021-08-09 09:20:50|6755.2|6752.4|6754|6751.2|6755.2|6752.4|6754|6751.2|228
1628500860000|2021-08-09 09:21:00|6754.7|6751.9|6755|6752.2|6755.9|6753.1|6754|6751.2|30
1628500870000|2021-08-09 09:21:10|6755.4|6752.6|6757.5|6754.7|6758|6755.2|6755|6752.2|56
1628500880000|2021-08-09 09:21:20|6757.9|6755.1|6756|6753.2|6758.2|6755.4|6756|6753.2|59
1628500890000|2021-08-09 09:21:30|6756.2|6753.4|6757.2|6754.4|6757.2|6754.4|6756.2|6753.4|22
1628500900000|2021-08-09 09:21:40|6757.4|6754.6|6756|6753.2|6757.4|6754.6|6755.2|6752.4|18
1628500910000|2021-08-09 09:21:50|6756.7|6753.9|6755|6752.2|6756.7|6753.9|6754.7|6751.9|68
1628500920000|2021-08-09 09:22:00|6755.2|6752.4|6754.5|6751.7|6755.5|6752.7|6754|6751.2|90
1628500930000|2021-08-09 09:22:10|6754.9|6752.1|6757.5|6754.7|6757.5|6754.7|6754.9|6752.1|8
1628500940000|2021-08-09 09:22:20|6757.9|6755.1|6758.2|6755.4|6759.5|6756.7|6757|6754.2|64
1628500950000|2021-08-09 09:22:30|6758.5|6755.7|6759.7|6756.9|6762.2|6759.4|6758.2|6755.4|18
1628500960000|2021-08-09 09:22:40|6760.4|6757.6|6761.7|6758.9|6762|6759.2|6760.2|6757.4|77
1628500970000|2021-08-09 09:22:50|6761.5|6758.7|6762.2|6759.4|6763|6760.2|6760.7|6757.9|21
1628500980000|2021-08-09 09:23:00|6763|6760.2|6760.5|6757.7|6763|6760.2|6760.5|6757.7|110
1628500990000|2021-08-09 09:23:10|6760.2|6757.4|6758.7|6755.9|6760.7|6757.9|6758.5|6755.7|60
1628501000000|2021-08-09 09:23:20|6758.4|6755.6|6760.2|6757.4|6760.2|6757.4|6758.4|6755.6|43
1628501010000|2021-08-09 09:23:30|6761.2|6758.4|6762.2|6759.4|6764.7|6761.9|6760.2|6757.4|148
1628501020000|2021-08-09 09:23:40|6762.5|6759.7|6764|6761.2|6765.2|6762.4|6762.2|6759.4|97
1628501030000|2021-08-09 09:23:50|6764.9|6762.1|6769.7|6766.9|6769.7|6766.9|6764.9|6762.1|27
1628501040000|2021-08-09 09:24:00|6769.9|6767.1|6769.4|6766.6|6772|6769.2|6768.2|6765.4|41
1628501050000|2021-08-09 09:24:10|6769.7|6766.9|6768.2|6765.4|6770.2|6767.4|6768.2|6765.4|6
1628501060000|2021-08-09 09:24:20|6767.5|6764.7|6769|6766.2|6769|6766.2|6767.2|6764.4|147
1628501070000|2021-08-09 09:24:30|6769.2|6766.4|6769.4|6766.6|6769.5|6766.7|6768.5|6765.7|15
1628501080000|2021-08-09 09:24:40|6769.2|6766.4|6769.2|6766.4|6769.5|6766.7|6768.2|6765.4|27
1628501090000|2021-08-09 09:24:50|6770.2|6767.4|6769|6766.2|6770.2|6767.4|6768.7|6765.9|15
1628501100000|2021-08-09 09:25:00|6769.2|6766.4|6766.6|6763.8|6771.2|6768.4|6766.6|6763.8|75
1628501110000|2021-08-09 09:25:10|6766.2|6763.4|6763.9|6761.1|6766.2|6763.4|6762.4|6759.6|63
1628501120000|2021-08-09 09:25:20|6763.4|6760.6|6765.2|6762.4|6765.4|6762.6|6763.4|6760.6|92
1628501130000|2021-08-09 09:25:30|6766|6763.2|6768.2|6765.4|6768.2|6765.4|6766|6763.2|9
1628501140000|2021-08-09 09:25:40|6767.9|6765.1|6766.9|6764.1|6767.9|6765.1|6766.7|6763.9|5
1628501150000|2021-08-09 09:25:50|6767.2|6764.4|6767.9|6765.1|6767.9|6765.1|6767.2|6764.4|4
1628501160000|2021-08-09 09:26:00|6768.2|6765.4|6773.2|6770.4|6774.2|6771.4|6768.2|6765.4|47
1628501170000|2021-08-09 09:26:10|6773.5|6770.7|6772.7|6769.9|6773.7|6770.9|6771.4|6768.6|31
1628501180000|2021-08-09 09:26:20|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.4|6769.6|10
1628501190000|2021-08-09 09:26:30|6772.2|6769.4|6776.5|6773.7|6778.2|6775.4|6772.2|6769.4|43
1628501200000|2021-08-09 09:26:40|6777.2|6774.4|6776.9|6774.1|6777.7|6774.9|6775.2|6772.4|204
1628501210000|2021-08-09 09:26:50|6777.2|6774.4|6780|6777.2|6782|6779.2|6776.5|6773.7|294
1628501220000|2021-08-09 09:27:00|6780.2|6777.4|6780.7|6777.9|6782|6779.2|6780|6777.2|101
1628501230000|2021-08-09 09:27:10|6781|6778.2|6786|6783.2|6786|6783.2|6780.7|6777.9|63
1628501240000|2021-08-09 09:27:20|6786.5|6783.7|6785|6782.2|6788.2|6785.4|6784.2|6781.4|26
1628501250000|2021-08-09 09:27:30|6785.2|6782.4|6787.5|6784.7|6789.2|6786.4|6785.2|6782.4|107
1628501260000|2021-08-09 09:27:40|6787.2|6784.4|6786.2|6783.4|6787.9|6785.1|6785.7|6782.9|26
1628501270000|2021-08-09 09:27:50|6785.2|6782.4|6784.9|6782.1|6785.7|6782.9|6784.2|6781.4|13
1628501280000|2021-08-09 09:28:00|6785.2|6782.4|6782.7|6779.9|6785.2|6782.4|6782.5|6779.7|30
1628501290000|2021-08-09 09:28:10|6782.2|6779.4|6779.7|6776.9|6782.5|6779.7|6779.7|6776.9|11
1628501300000|2021-08-09 09:28:20|6780.2|6777.4|6781.5|6778.7|6781.5|6778.7|6777.7|6774.9|28
1628501310000|2021-08-09 09:28:30|6781.9|6779.1|6782.2|6779.4|6782.5|6779.7|6781.9|6779.1|8
1628501320000|2021-08-09 09:28:40|6781.9|6779.1|6787.5|6784.7|6787.5|6784.7|6781.9|6779.1|14
1628501330000|2021-08-09 09:28:50|6787.2|6784.4|6787.5|6784.7|6787.5|6784.7|6785.5|6782.7|9
1628501340000|2021-08-09 09:29:00|6787|6784.2|6786.2|6783.4|6787.5|6784.7|6786.2|6783.4|3
1628501350000|2021-08-09 09:29:10|6786|6783.2|6785.5|6782.7|6786|6783.2|6784.2|6781.4|14
1628501360000|2021-08-09 09:29:20|6786|6783.2|6785.7|6782.9|6786.9|6784.1|6785.2|6782.4|15
1628501370000|2021-08-09 09:29:30|6785.2|6782.4|6785.2|6782.4|6785.5|6782.7|6784.5|6781.7|2
1628501380000|2021-08-09 09:29:40|6786.2|6783.4|6784.5|6781.7|6786.2|6783.4|6784.5|6781.7|150
1628501390000|2021-08-09 09:29:50|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|6784.2|6781.4|3
1628501400000|2021-08-09 09:30:00|6784|6781.2|6783.2|6780.4|6784|6781.2|6781.9|6779.1|25
1628501410000|2021-08-09 09:30:10|6784|6781.2|6784|6781.2|6784|6781.2|6782.2|6779.4|35
1628501420000|2021-08-09 09:30:20|6784.2|6781.4|6782.2|6779.4|6784.2|6781.4|6781.2|6778.4|63
1628501430000|2021-08-09 09:30:30|6782.6|6779.8|6782.9|6780.1|6784.2|6781.4|6782.6|6779.8|58
1628501440000|2021-08-09 09:30:40|6783.2|6780.4|6779.4|6776.6|6783.9|6781.1|6779.4|6776.6|66
1628501450000|2021-08-09 09:30:50|6778.9|6776.1|6779|6776.2|6780.4|6777.6|6778.4|6775.6|79
1628501460000|2021-08-09 09:31:00|6779.2|6776.4|6777.4|6774.6|6779.2|6776.4|6776.4|6773.6|49
1628501470000|2021-08-09 09:31:10|6776.9|6774.1|6777.4|6774.6|6779.2|6776.4|6776.6|6773.8|85
1628501480000|2021-08-09 09:31:20|6777.2|6774.4|6777.2|6774.4|6778.4|6775.6|6776.9|6774.1|9
1628501490000|2021-08-09 09:31:30|6777.5|6774.7|6777.9|6775.1|6777.9|6775.1|6777.5|6774.7|7
1628501500000|2021-08-09 09:31:40|6778.2|6775.4|6780.2|6777.4|6780.4|6777.6|6777.9|6775.1|21
1628501510000|2021-08-09 09:31:50|6779.9|6777.1|6782.2|6779.4|6782.2|6779.4|6779.9|6777.1|8
1628501520000|2021-08-09 09:32:00|6781.9|6779.1|6783.7|6780.9|6783.7|6780.9|6780.4|6777.6|39
1628501530000|2021-08-09 09:32:10|6784.2|6781.4|6784.2|6781.4|6785.2|6782.4|6784.2|6781.4|51
1628501540000|2021-08-09 09:32:20|6783.9|6781.1|6788.2|6785.4|6789.2|6786.4|6782.9|6780.1|54
1628501550000|2021-08-09 09:32:30|6787.7|6784.9|6787.4|6784.6|6787.9|6785.1|6786.9|6784.1|24
1628501560000|2021-08-09 09:32:40|6787.6|6784.8|6788.2|6785.4|6789.2|6786.4|6787.6|6784.8|46
1628501570000|2021-08-09 09:32:50|6788.9|6786.1|6789.2|6786.4|6789.2|6786.4|6788.9|6786.1|5
1628501580000|2021-08-09 09:33:00|6790.5|6787.7|6791.2|6788.4|6792.2|6789.4|6790.2|6787.4|51
1628501590000|2021-08-09 09:33:10|6791.6|6788.8|6790.2|6787.4|6792.2|6789.4|6789.9|6787.1|40
1628501600000|2021-08-09 09:33:20|6790.4|6787.6|6790.9|6788.1|6791.4|6788.6|6790.4|6787.6|7
1628501610000|2021-08-09 09:33:30|6789.3|6786.5|6788.4|6785.6|6789.3|6786.5|6787.4|6784.6|275
1628501620000|2021-08-09 09:33:40|6788|6785.2|6788.2|6785.4|6788.4|6785.6|6786.4|6783.6|185
1628501630000|2021-08-09 09:33:50|6787.6|6784.8|6787.4|6784.6|6787.6|6784.8|6787.4|6784.6|5
1628501640000|2021-08-09 09:34:00|6787.2|6784.4|6786.2|6783.4|6787.2|6784.4|6785.4|6782.6|9
1628501650000|2021-08-09 09:34:10|6785.9|6783.1|6784.5|6781.7|6785.9|6783.1|6783.4|6780.6|8
1628501660000|2021-08-09 09:34:20|6784.2|6781.4|6782.6|6779.8|6784.2|6781.4|6781.9|6779.1|22
1628501670000|2021-08-09 09:34:30|6782.2|6779.4|6782.7|6779.9|6783.2|6780.4|6781.2|6778.4|56
1628501680000|2021-08-09 09:34:40|6783|6780.2|6786.2|6783.4|6788.2|6785.4|6783|6780.2|23
1628501690000|2021-08-09 09:34:50|6785.9|6783.1|6788.2|6785.4|6788.4|6785.6|6785.7|6782.9|41
1628501700000|2021-08-09 09:35:00|6787.9|6785.1|6788.4|6785.6|6788.4|6785.6|6787.4|6784.6|134
1628501710000|2021-08-09 09:35:10|6788.2|6785.4|6787.4|6784.6|6788.4|6785.6|6787.4|6784.6|231
1628501720000|2021-08-09 09:35:20|6788|6785.2|6788|6785.2|6788.2|6785.4|6787.7|6784.9|7
1628501730000|2021-08-09 09:35:30|6788.2|6785.4|6784.2|6781.4|6788.2|6785.4|6783.9|6781.1|39
1628501740000|2021-08-09 09:35:40|6784.4|6781.6|6784|6781.2|6784.7|6781.9|6783.4|6780.6|12
1628501750000|2021-08-09 09:35:50|6784.2|6781.4|6787.2|6784.4|6787.2|6784.4|6784.2|6781.4|36
1628501760000|2021-08-09 09:36:00|6786.9|6784.1|6788.2|6785.4|6788.4|6785.6|6786.9|6784.1|144
1628501770000|2021-08-09 09:36:10|6787.9|6785.1|6787.2|6784.4|6788.2|6785.4|6787.2|6784.4|28
1628501780000|2021-08-09 09:36:20|6787.4|6784.6|6787.4|6784.6|6787.7|6784.9|6787.4|6784.6|2
1628501790000|2021-08-09 09:36:30|6787.7|6784.9|6787.2|6784.4|6787.7|6784.9|6787.2|6784.4|2
1628501800000|2021-08-09 09:36:40|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|6787.4|6784.6|1
1628501810000|2021-08-09 09:36:50|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|6787.2|6784.4|3
1628501820000|2021-08-09 09:37:00|6785.4|6782.6|6785.2|6782.4|6786|6783.2|6783.7|6780.9|45
1628501830000|2021-08-09 09:37:10|6785.4|6782.6|6785.2|6782.4|6786.2|6783.4|6784.9|6782.1|53
1628501840000|2021-08-09 09:37:20|6785.4|6782.6|6786.4|6783.6|6786.4|6783.6|6785.4|6782.6|13
1628501850000|2021-08-09 09:37:30|6785.7|6782.9|6784.4|6781.6|6785.7|6782.9|6784.4|6781.6|21
1628501860000|2021-08-09 09:37:40|6783.4|6780.6|6784.4|6781.6|6784.4|6781.6|6783.4|6780.6|13
1628501870000|2021-08-09 09:37:50|6784.2|6781.4|6783.4|6780.6|6784.2|6781.4|6783.4|6780.6|9
1628501880000|2021-08-09 09:38:00|6783.1|6780.3|6779.4|6776.6|6783.4|6780.6|6778.4|6775.6|107
1628501890000|2021-08-09 09:38:10|6780.2|6777.4|6780.7|6777.9|6781.2|6778.4|6780.2|6777.4|25
1628501900000|2021-08-09 09:38:20|6780.9|6778.1|6779.9|6777.1|6781.2|6778.4|6779.4|6776.6|10
1628501910000|2021-08-09 09:38:30|6779.6|6776.8|6777.4|6774.6|6779.6|6776.8|6777.1|6774.3|67
1628501920000|2021-08-09 09:38:40|6776.9|6774.1|6775.4|6772.6|6777.2|6774.4|6774.4|6771.6|107
1628501930000|2021-08-09 09:38:50|6774.7|6771.9|6774.9|6772.1|6775.4|6772.6|6774.4|6771.6|16
1628501940000|2021-08-09 09:39:00|6774.4|6771.6|6770|6767.2|6774.4|6771.6|6769.4|6766.6|37
1628501950000|2021-08-09 09:39:10|6771.2|6768.4|6775.2|6772.4|6775.2|6772.4|6770.9|6768.1|20
1628501960000|2021-08-09 09:39:20|6775.4|6772.6|6776.9|6774.1|6777.2|6774.4|6774.4|6771.6|140
1628501970000|2021-08-09 09:39:30|6777.2|6774.4|6776.9|6774.1|6778.4|6775.6|6776.7|6773.9|12
1628501980000|2021-08-09 09:39:40|6777.2|6774.4|6776.7|6773.9|6777.2|6774.4|6776.7|6773.9|6
1628501990000|2021-08-09 09:39:50|6777.2|6774.4|6777.7|6774.9|6778.4|6775.6|6777.2|6774.4|22
1628502000000|2021-08-09 09:40:00|6777.9|6775.1|6778.2|6775.4|6778.4|6775.6|6777.4|6774.6|23
1628502010000|2021-08-09 09:40:10|6778.4|6775.6|6773.6|6770.8|6778.4|6775.6|6773.6|6770.8|28
1628502020000|2021-08-09 09:40:20|6773.7|6770.9|6772.4|6769.6|6774.2|6771.4|6772.4|6769.6|84
1628502040000|2021-08-09 09:40:40|6772.2|6769.4|6773.2|6770.4|6773.2|6770.4|6772.2|6769.4|6
1628502050000|2021-08-09 09:40:50|6772.4|6769.6|6776|6773.2|6776|6773.2|6772.4|6769.6|15
1628502060000|2021-08-09 09:41:00|6776.2|6773.4|6775.9|6773.1|6776.4|6773.6|6775.4|6772.6|224
1628502070000|2021-08-09 09:41:10|6776.2|6773.4|6775.6|6772.8|6776.4|6773.6|6775.6|6772.8|0
1628502080000|2021-08-09 09:41:20|6776.2|6773.4|6775.4|6772.6|6776.2|6773.4|6774.4|6771.6|38
1628502090000|2021-08-09 09:41:30|6775.7|6772.9|6775.4|6772.6|6776.2|6773.4|6775.4|6772.6|2
1628502100000|2021-08-09 09:41:40|6775.6|6772.8|6776.2|6773.4|6776.2|6773.4|6775.6|6772.8|4
1628502120000|2021-08-09 09:42:00|6776.4|6773.6|6775.9|6773.1|6776.4|6773.6|6775.9|6773.1|28
1628502130000|2021-08-09 09:42:10|6776.2|6773.4|6776.2|6773.4|6776.2|6773.4|6776.2|6773.4|0
1628502140000|2021-08-09 09:42:20|6776.4|6773.6|6772.2|6769.4|6776.4|6773.6|6771.4|6768.6|87
1628502150000|2021-08-09 09:42:30|6772.4|6769.6|6772.4|6769.6|6772.9|6770.1|6772.4|6769.6|13
1628502160000|2021-08-09 09:42:40|6772.6|6769.8|6772.6|6769.8|6773.4|6770.6|6772.4|6769.6|32
1628502170000|2021-08-09 09:42:50|6772.4|6769.6|6772.9|6770.1|6773.2|6770.4|6772.4|6769.6|17
1628502180000|2021-08-09 09:43:00|6773.2|6770.4|6772.4|6769.6|6773.2|6770.4|6772.4|6769.6|6
1628502190000|2021-08-09 09:43:10|6772|6769.2|6771.2|6768.4|6772.4|6769.6|6771.2|6768.4|11
1628502200000|2021-08-09 09:43:20|6770.9|6768.1|6771.4|6768.6|6772.2|6769.4|6770.4|6767.6|6
1628502210000|2021-08-09 09:43:30|6771.7|6768.9|6772.4|6769.6|6772.4|6769.6|6771.7|6768.9|1
1628502220000|2021-08-09 09:43:40|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|3
1628502230000|2021-08-09 09:43:50|6773.2|6770.4|6773.2|6770.4|6773.4|6770.6|6772.9|6770.1|99
1628502240000|2021-08-09 09:44:00|6772.9|6770.1|6772.9|6770.1|6773.4|6770.6|6772.4|6769.6|36
1628502250000|2021-08-09 09:44:10|6773.2|6770.4|6773.4|6770.6|6773.4|6770.6|6773.2|6770.4|6
1628502260000|2021-08-09 09:44:20|6772.9|6770.1|6773.4|6770.6|6773.4|6770.6|6772.9|6770.1|29
1628502280000|2021-08-09 09:44:40|6772.4|6769.6|6770.7|6767.9|6772.4|6769.6|6770.7|6767.9|100
1628502290000|2021-08-09 09:44:50|6770.9|6768.1|6771|6768.2|6771|6768.2|6770.9|6768.1|9
1628502300000|2021-08-09 09:45:00|6771.4|6768.6|6772.2|6769.4|6772.4|6769.6|6771.1|6768.3|36
1628502310000|2021-08-09 09:45:10|6771.9|6769.1|6771.9|6769.1|6771.9|6769.1|6771.4|6768.6|18
1628502320000|2021-08-09 09:45:20|6772.2|6769.4|6771.2|6768.4|6772.2|6769.4|6771.2|6768.4|15
1628502330000|2021-08-09 09:45:30|6770.9|6768.1|6771.6|6768.8|6772.2|6769.4|6770.9|6768.1|5
1628502340000|2021-08-09 09:45:40|6771.2|6768.4|6771.9|6769.1|6773.2|6770.4|6771.2|6768.4|33
1628502350000|2021-08-09 09:45:50|6771.4|6768.6|6770.4|6767.6|6771.7|6768.9|6770.4|6767.6|8
1628502360000|2021-08-09 09:46:00|6770.2|6767.4|6766.9|6764.1|6770.2|6767.4|6766.2|6763.4|24
1628502370000|2021-08-09 09:46:10|6767.4|6764.6|6766.9|6764.1|6768.2|6765.4|6766.9|6764.1|46
1628502380000|2021-08-09 09:46:20|6767.2|6764.4|6766.4|6763.6|6767.2|6764.4|6765.4|6762.6|17
1628502390000|2021-08-09 09:46:30|6766.6|6763.8|6769.2|6766.4|6769.2|6766.4|6766.4|6763.6|4
1628502400000|2021-08-09 09:46:40|6768.9|6766.1|6768.4|6765.6|6770.2|6767.4|6767.6|6764.8|20
1628502410000|2021-08-09 09:46:50|6767.9|6765.1|6767.4|6764.6|6768.2|6765.4|6767.4|6764.6|14
1628502420000|2021-08-09 09:47:00|6767.9|6765.1|6768.4|6765.6|6768.4|6765.6|6767.9|6765.1|28
1628502430000|2021-08-09 09:47:10|6767.4|6764.6|6766.9|6764.1|6767.4|6764.6|6766.2|6763.4|22
1628502440000|2021-08-09 09:47:20|6768.2|6765.4|6768.4|6765.6|6768.4|6765.6|6768.2|6765.4|109
1628502450000|2021-08-09 09:47:30|6768.2|6765.4|6760.1|6757.3|6768.2|6765.4|6759.6|6756.8|464
1628502460000|2021-08-09 09:47:40|6759.7|6756.9|6761.2|6758.4|6761.4|6758.6|6759.6|6756.8|35
1628502470000|2021-08-09 09:47:50|6761.6|6758.8|6758.4|6755.6|6761.6|6758.8|6757.6|6754.8|38
1628502480000|2021-08-09 09:48:00|6758.6|6755.8|6756.6|6753.8|6759.7|6756.1|6753.7|6749.7|176
1628502490000|2021-08-09 09:48:10|6757.7|6754.9|6752.1|6749.3|6758.1|6755.3|6752.1|6749.3|207
1628502500000|2021-08-09 09:48:20|6752.7|6749.9|6751.6|6748.8|6752.9|6750.1|6751.6|6748.8|59
1628502510000|2021-08-09 09:48:30|6751.4|6748.6|6752.9|6750.1|6752.9|6750.1|6750.1|6747.3|190
1628502520000|2021-08-09 09:48:40|6753.6|6750.8|6752.9|6750.1|6753.7|6750.9|6752.9|6750.1|71
1628502530000|2021-08-09 09:48:50|6753.3|6750.5|6754.9|6752.1|6756.7|6753.9|6753.3|6750.5|145
1628502540000|2021-08-09 09:49:00|6754.7|6751.9|6753.9|6751.1|6754.7|6751.9|6750.7|6747.9|93
1628502550000|2021-08-09 09:49:10|6754.4|6751.6|6756.9|6754.1|6757.2|6754.4|6754.4|6751.6|125
1628502560000|2021-08-09 09:49:20|6757.2|6754.4|6754.6|6751.8|6757.9|6755.1|6753.1|6750.3|207
1628502570000|2021-08-09 09:49:30|6754.4|6751.6|6757.2|6754.4|6757.7|6754.9|6754.4|6751.6|66
1628502580000|2021-08-09 09:49:40|6756.9|6754.1|6756.9|6754.1|6757.9|6755.1|6756.9|6754.1|6
1628502590000|2021-08-09 09:49:50|6757.6|6754.8|6757.3|6754.5|6757.9|6755.1|6757.3|6754.5|29
1628502600000|2021-08-09 09:50:00|6756.9|6754.1|6757.2|6754.4|6758.9|6756.1|6756.1|6753.3|43
1628502610000|2021-08-09 09:50:10|6757.6|6754.8|6756.7|6753.9|6757.7|6754.9|6756.7|6753.9|14
1628502620000|2021-08-09 09:50:20|6755.9|6753.1|6754.4|6751.6|6755.9|6753.1|6753.9|6751.1|54
1628502630000|2021-08-09 09:50:30|6754.1|6751.3|6754.2|6751.4|6754.5|6751.6|6753.1|6750.3|34
1628502640000|2021-08-09 09:50:40|6754.9|6752.1|6757.9|6755.1|6757.9|6755.1|6754.1|6751.3|75
1628502650000|2021-08-09 09:50:50|6758.9|6756.1|6761.4|6758.6|6761.9|6759.1|6758.9|6756.1|96
1628502660000|2021-08-09 09:51:00|6761.7|6758.9|6760.9|6758.1|6761.9|6759.1|6760.4|6757.6|69
1628502670000|2021-08-09 09:51:10|6761.9|6759.1|6764.9|6762.1|6766.3|6763.5|6761.9|6759.1|48
1628502680000|2021-08-09 09:51:20|6765.9|6763.1|6769.1|6766.3|6769.2|6766.4|6765.9|6763.1|15
1628502690000|2021-08-09 09:51:30|6768.9|6766.1|6766.6|6763.8|6768.9|6766.1|6766.6|6763.8|12
1628502700000|2021-08-09 09:51:40|6766.9|6764.1|6771.7|6768.9|6771.9|6769.1|6766.9|6764.1|7
1628502710000|2021-08-09 09:51:50|6771.6|6768.8|6769.9|6767.1|6771.6|6768.8|6769.9|6767.1|9
1628502720000|2021-08-09 09:52:00|6769.6|6766.8|6770.6|6767.8|6770.6|6767.8|6768.1|6765.3|6
1628502730000|2021-08-09 09:52:10|6769.9|6767.1|6769.9|6767.1|6770.9|6768.1|6769.9|6767.1|2
1628502740000|2021-08-09 09:52:20|6769.7|6766.9|6768.9|6766.1|6769.7|6766.9|6768.9|6766.1|1
1628502750000|2021-08-09 09:52:30|6769.9|6767.1|6769.1|6766.3|6769.9|6767.1|6769.1|6766.3|10
1628502760000|2021-08-09 09:52:40|6769.4|6766.6|6772.9|6770.1|6773.2|6770.4|6769.4|6766.6|3
1628502770000|2021-08-09 09:52:50|6773.2|6770.4|6772.9|6770.1|6774.9|6772.1|6772.6|6769.8|4
1628502780000|2021-08-09 09:53:00|6773.6|6770.8|6770.9|6768.1|6774.2|6771.4|6769.6|6766.8|29
1628502790000|2021-08-09 09:53:10|6771.4|6768.6|6773.2|6770.4|6773.2|6770.4|6769.9|6767.1|6
1628502800000|2021-08-09 09:53:20|6774.2|6771.4|6772.9|6770.1|6776.6|6773.8|6772.6|6769.8|21
1628502810000|2021-08-09 09:53:30|6773.4|6770.6|6774.9|6772.1|6775.4|6772.6|6773.4|6770.6|8
1628502820000|2021-08-09 09:53:40|6775.6|6772.8|6776.1|6773.3|6776.4|6773.6|6775.6|6772.8|1
1628502830000|2021-08-09 09:53:50|6776.2|6773.4|6773.9|6771.1|6776.9|6774.1|6772.9|6770.1|62
1628502840000|2021-08-09 09:54:00|6774.6|6771.8|6774.6|6771.8|6775.9|6773.1|6774.6|6771.8|9
1628502850000|2021-08-09 09:54:10|6774.1|6771.3|6772.9|6770.1|6774.1|6771.3|6771.9|6769.1|55
1628502860000|2021-08-09 09:54:20|6774.2|6771.4|6772.6|6769.8|6774.6|6771.8|6772.6|6769.8|21
1628502870000|2021-08-09 09:54:30|6772.4|6769.6|6774.1|6771.3|6775.9|6773.1|6772.4|6769.6|25
1628502880000|2021-08-09 09:54:40|6773.9|6771.1|6777.3|6774.5|6777.9|6775.1|6773.1|6770.3|18
1628502890000|2021-08-09 09:54:50|6776.6|6773.8|6777.9|6775.1|6777.9|6775.1|6776.6|6773.8|2
1628502900000|2021-08-09 09:55:00|6778.1|6775.3|6780.9|6778.1|6782.1|6779.3|6778.1|6775.3|147
1628502910000|2021-08-09 09:55:10|6781.6|6778.8|6779.9|6777.1|6781.6|6778.8|6778.2|6775.4|130
1628502920000|2021-08-09 09:55:20|6780.1|6777.3|6779.6|6776.8|6782.6|6779.8|6779.2|6776.4|5
1628502930000|2021-08-09 09:55:30|6779.7|6776.9|6782.2|6779.4|6782.6|6779.8|6779.7|6776.9|10
1628502940000|2021-08-09 09:55:40|6781.9|6779.1|6780.7|6777.9|6781.9|6779.1|6780.7|6777.9|12
1628502950000|2021-08-09 09:55:50|6781.4|6778.6|6780.7|6777.9|6781.7|6778.9|6780.7|6777.9|12
1628502960000|2021-08-09 09:56:00|6781.1|6778.3|6782.7|6779.9|6782.7|6779.9|6781.1|6778.3|14
1628502970000|2021-08-09 09:56:10|||||||||9
1628502980000|2021-08-09 09:56:20|6784.1|6781.3|6784.6|6781.8|6785.6|6782.8|6783.7|6780.9|143
1628502990000|2021-08-09 09:56:30|6784.2|6781.4|6783.7|6780.9|6784.6|6781.8|6782.7|6779.9|8
1628503000000|2021-08-09 09:56:40|6783.6|6780.8|6782.2|6779.4|6784.4|6781.6|6781.9|6779.1|52
1628503010000|2021-08-09 09:56:50|6782.7|6779.9|6782.6|6779.8|6782.7|6779.9|6782.2|6779.4|0
1628503020000|2021-08-09 09:57:00|6782.2|6779.4|6782.2|6779.4|6783.2|6780.4|6781.6|6778.8|27
1628503030000|2021-08-09 09:57:10|6782.6|6779.8|6781.9|6779.1|6782.6|6779.8|6781.6|6778.8|15
1628503040000|2021-08-09 09:57:20|6781.6|6778.8|6784.1|6781.3|6784.1|6781.3|6781.6|6778.8|7
1628503050000|2021-08-09 09:57:30|6784.6|6781.8|6784.6|6781.8|6785.6|6782.8|6784.2|6781.4|16
1628503060000|2021-08-09 09:57:40|6785.6|6782.8|6783.9|6781.1|6785.6|6782.8|6783.7|6780.9|48
1628503070000|2021-08-09 09:57:50|6784.2|6781.4|6784.7|6781.9|6785.2|6782.4|6783.9|6781.1|26
1628503080000|2021-08-09 09:58:00|6784.9|6782.1|6783.9|6781.1|6784.9|6782.1|6782.9|6780.1|12
1628503090000|2021-08-09 09:58:10|6784.2|6781.4|6785.9|6783.1|6785.9|6783.1|6784.2|6781.4|29
1628503100000|2021-08-09 09:58:20|6785.3|6782.5|6785.6|6782.8|6787.7|6784.9|6784.9|6782.1|95
1628503110000|2021-08-09 09:58:30|6786.2|6783.4|6785.6|6782.8|6787.6|6784.8|6785.6|6782.8|35
1628503120000|2021-08-09 09:58:40|6784.7|6781.9|6785.4|6782.6|6785.4|6782.6|6784.2|6781.4|5
1628503130000|2021-08-09 09:58:50|6786|6783.2|6786.6|6783.8|6786.7|6783.9|6786|6783.2|2
1628503140000|2021-08-09 09:59:00|6785.7|6782.9|6786.7|6783.9|6786.7|6783.9|6785.6|6782.8|13
1628503150000|2021-08-09 09:59:10|6786.2|6783.4|6786.2|6783.4|6786.6|6783.8|6786.2|6783.4|1
1628503160000|2021-08-09 09:59:20|6785.7|6782.9|6785.6|6782.8|6785.7|6782.9|6785.6|6782.8|1
1628503170000|2021-08-09 09:59:30|6786.2|6783.4|6784.2|6781.4|6786.2|6783.4|6784.2|6781.4|18
1628503180000|2021-08-09 09:59:40|6784.6|6781.8|6790.9|6788.1|6792.9|6790.1|6784.6|6781.8|49
1628503190000|2021-08-09 09:59:50|6791.6|6788.8|6790.9|6788.1|6793.1|6790.3|6790.9|6788.1|5
1628503200000|2021-08-09 10:00:00|6790.7|6787.9|6787.7|6784.9|6790.7|6787.9|6786.7|6783.9|18
1628503210000|2021-08-09 10:00:10|6786.7|6783.9|6785.2|6782.4|6786.7|6783.9|6784.7|6781.9|28
1628503220000|2021-08-09 10:00:20|6786.2|6783.4|6786.9|6784.1|6787.6|6784.8|6786.2|6783.4|54
1628503230000|2021-08-09 10:00:30|6786.6|6783.8|6786.2|6783.4|6786.6|6783.8|6786.2|6783.4|3
1628503240000|2021-08-09 10:00:40|6786.6|6783.8|6787.1|6784.3|6787.6|6784.8|6785.7|6782.9|7
1628503250000|2021-08-09 10:00:50|6786.9|6784.1|6788.4|6785.6|6788.4|6785.6|6785.7|6782.9|5
1628503260000|2021-08-09 10:01:00|6788.6|6785.8|6788.6|6785.8|6788.6|6785.8|6787.2|6784.4|14
1628503270000|2021-08-09 10:01:10|6788.7|6785.9|6788.1|6785.3|6788.7|6785.9|6787.7|6784.9|15
1628503280000|2021-08-09 10:01:20|6788.4|6785.6|6788.2|6785.4|6788.6|6785.8|6787.7|6784.9|73
1628503290000|2021-08-09 10:01:30|6787.9|6785.1|6787.6|6784.8|6787.9|6785.1|6787.4|6784.6|13
1628503300000|2021-08-09 10:01:40|6786.9|6784.1|6785.7|6782.9|6786.9|6784.1|6784.7|6781.9|53
1628503310000|2021-08-09 10:01:50|6785.2|6782.4|6785.6|6782.8|6785.9|6783.1|6783.7|6780.9|21
1628503320000|2021-08-09 10:02:00|6785.7|6782.9|6783.9|6781.1|6785.7|6782.9|6783.9|6781.1|42
1628503330000|2021-08-09 10:02:10|6783.5|6780.7|6782.7|6779.9|6783.5|6780.7|6782.2|6779.4|27
1628503340000|2021-08-09 10:02:20|6782.5|6779.7|6782.5|6779.7|6783.5|6780.7|6781.9|6779.1|43
1628503350000|2021-08-09 10:02:30|6783|6780.2|6782.5|6779.7|6783.7|6780.9|6782.2|6779.4|187
1628503360000|2021-08-09 10:02:40|6784.2|6781.4|6783.4|6780.6|6784.2|6781.4|6783.4|6780.6|14
1628503370000|2021-08-09 10:02:50|6783.7|6780.9|6784.9|6782.1|6784.9|6782.1|6783.7|6780.9|17
1628503380000|2021-08-09 10:03:00|6784.5|6781.7|6785.9|6783.1|6785.9|6783.1|6784.5|6781.7|8
1628503390000|2021-08-09 10:03:10|6786.2|6783.4|6785.4|6782.6|6786.2|6783.4|6785.4|6782.6|5
1628503400000|2021-08-09 10:03:20|6785.5|6782.7|6782.4|6779.6|6785.5|6782.7|6781.7|6778.9|120
1628503410000|2021-08-09 10:03:30|6783.1|6780.3|6785.2|6782.4|6785.5|6782.7|6783.1|6780.3|27
1628503420000|2021-08-09 10:03:40|6785|6782.2|6784.5|6781.7|6785.7|6782.9|6784.5|6781.7|78
1628503430000|2021-08-09 10:03:50|6785|6782.2|6784.5|6781.7|6785.5|6782.7|6784.5|6781.7|29
1628503440000|2021-08-09 10:04:00|6783.6|6780.8|6780.2|6777.4|6783.6|6780.8|6779.2|6776.4|105
1628503450000|2021-08-09 10:04:10|6779.7|6776.9|6783.9|6781.1|6784.7|6781.9|6779.7|6776.9|17
1628503460000|2021-08-09 10:04:20|6784.5|6781.7|6787.5|6784.7|6788.4|6785.6|6784|6781.2|104
1628503470000|2021-08-09 10:04:30|6787.7|6784.9|6786.5|6783.7|6789|6786.2|6786|6783.2|44
1628503480000|2021-08-09 10:04:40|6785.9|6783.1|6785.5|6782.7|6785.9|6783.1|6785.2|6782.4|38
1628503490000|2021-08-09 10:04:50|6785.9|6783.1|6787.2|6784.4|6787.9|6785.1|6785.9|6783.1|122
1628503500000|2021-08-09 10:05:00|6786.5|6783.7|6784.5|6781.7|6786.5|6783.7|6784.2|6781.4|11
1628503510000|2021-08-09 10:05:10|6784|6781.2|6780.7|6777.9|6784|6781.2|6780.7|6777.9|26
1628503520000|2021-08-09 10:05:20|6780.2|6777.4|6778.5|6775.7|6780.5|6777.7|6776.7|6773.9|56
1628503530000|2021-08-09 10:05:30|6779|6776.2|6780.5|6777.7|6781.9|6779.1|6777.5|6774.7|53
1628503540000|2021-08-09 10:05:40|6779.9|6777.1|6779.5|6776.7|6780.4|6777.6|6779|6776.2|4
1628503550000|2021-08-09 10:05:50|6779.7|6776.9|6781.5|6778.7|6781.5|6778.7|6779.7|6776.9|13
1628503560000|2021-08-09 10:06:00|6781.2|6778.4|6780.5|6777.7|6781.2|6778.4|6780.5|6777.7|5
1628503570000|2021-08-09 10:06:10|6779.2|6776.4|6778.2|6775.4|6779.2|6776.4|6777.5|6774.7|11
1628503580000|2021-08-09 10:06:20|6778.5|6775.7|6777.7|6774.9|6779.5|6776.7|6777.7|6774.9|6
1628503590000|2021-08-09 10:06:30|6778.2|6775.4|6776.4|6773.6|6778.2|6775.4|6776.4|6773.6|2
1628503600000|2021-08-09 10:06:40|6776.2|6773.4|6780.2|6777.4|6780.4|6777.6|6776.2|6773.4|19
1628503610000|2021-08-09 10:06:50|6780|6777.2|6783.2|6780.4|6783.5|6780.7|6780|6777.2|26
1628503620000|2021-08-09 10:07:00|6782.5|6779.7|6781.5|6778.7|6782.5|6779.7|6781.5|6778.7|14
1628503630000|2021-08-09 10:07:10|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|6781.7|6778.9|0
1628503640000|2021-08-09 10:07:20|6781.5|6778.7|6780.2|6777.4|6781.5|6778.7|6779.2|6776.4|15
1628503650000|2021-08-09 10:07:30|6780.5|6777.7|6783.9|6781.1|6784.2|6781.4|6780.5|6777.7|32
1628503660000|2021-08-09 10:07:40|6784.5|6781.7|6787.2|6784.4|6787.9|6785.1|6784.5|6781.7|65
1628503670000|2021-08-09 10:07:50|6786.5|6783.7|6783.5|6780.7|6786.9|6784.1|6783.2|6780.4|70
1628503680000|2021-08-09 10:08:00|6784.2|6781.4|6781.7|6778.9|6784.2|6781.4|6780.5|6777.7|75
1628503690000|2021-08-09 10:08:10|6781.5|6778.7|6781.5|6778.7|6781.5|6778.7|6781.2|6778.4|1
1628503700000|2021-08-09 10:08:20|6780.7|6777.9|6779.5|6776.7|6781|6778.2|6779.5|6776.7|35
1628503710000|2021-08-09 10:08:30|6780.5|6777.7|6782.4|6779.6|6782.9|6780.1|6778.2|6775.4|386
1628503720000|2021-08-09 10:08:40|6782.7|6779.9|6783|6780.2|6783.7|6780.9|6782.4|6779.6|12
1628503730000|2021-08-09 10:08:50|6783.2|6780.4|6782.9|6780.1|6783.4|6780.6|6781.7|6778.9|197
1628503740000|2021-08-09 10:09:00|6783.2|6780.4|6782.9|6780.1|6783.2|6780.4|6781.9|6779.1|6
1628503750000|2021-08-09 10:09:10|6783.4|6780.6|6781.4|6778.6|6783.4|6780.6|6781.4|6778.6|3
1628503760000|2021-08-09 10:09:20|6781|6778.2|6781.4|6778.6|6781.4|6778.6|6781|6778.2|115
1628503770000|2021-08-09 10:09:30|6781.2|6778.4|6779.4|6776.6|6783.2|6780.4|6778.5|6775.7|97
1628503780000|2021-08-09 10:09:40|6780.4|6777.6|6780.7|6777.9|6782.2|6779.4|6780.4|6777.6|45
1628503790000|2021-08-09 10:09:50|6780.4|6777.6|6781.9|6779.1|6782.5|6779.7|6780.4|6777.6|8
1628503800000|2021-08-09 10:10:00|6781.5|6778.7|6785.4|6782.6|6786.9|6784.1|6781.5|6778.7|70
1628503810000|2021-08-09 10:10:10|6785.2|6782.4|6785.2|6782.4|6785.2|6782.4|6784.2|6781.4|16
1628503820000|2021-08-09 10:10:20|6784.4|6781.6|6782.2|6779.4|6785.7|6782.9|6781.9|6779.1|56
1628503830000|2021-08-09 10:10:30|6782.4|6779.6|6783.9|6781.1|6784.2|6781.4|6782.4|6779.6|5
1628503840000|2021-08-09 10:10:40|6784.2|6781.4|6786|6783.2|6786.5|6783.7|6783.4|6780.6|52
1628503850000|2021-08-09 10:10:50|6785.5|6782.7|6784.5|6781.7|6785.5|6782.7|6784.2|6781.4|1
1628503860000|2021-08-09 10:11:00|6784.7|6781.9|6784.5|6781.7|6785.4|6782.6|6784.5|6781.7|3
1628503870000|2021-08-09 10:11:10|6785.2|6782.4|6785|6782.2|6786.2|6783.4|6785|6782.2|4
1628503880000|2021-08-09 10:11:20|6784.7|6781.9|6786.5|6783.7|6789.5|6786.7|6784.2|6781.4|70
1628503890000|2021-08-09 10:11:30|6786.9|6784.1|6786.4|6783.6|6787.4|6784.6|6785.7|6782.9|24
1628503900000|2021-08-09 10:11:40|6786|6783.2|6784.9|6782.1|6786|6783.2|6783.7|6780.9|26
1628503910000|2021-08-09 10:11:50|6785.2|6782.4|6784.5|6781.7|6785.4|6782.6|6784|6781.2|4
1628503920000|2021-08-09 10:12:00|6783.9|6781.1|6783.7|6780.9|6785.5|6782.7|6783.7|6780.9|14
1628503930000|2021-08-09 10:12:10|6784.4|6781.6|6785.5|6782.7|6785.5|6782.7|6784.4|6781.6|15
1628503940000|2021-08-09 10:12:20|6785.2|6782.4|6787|6784.2|6787|6784.2|6784.7|6781.9|23
1628503950000|2021-08-09 10:12:30|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|6786.7|6783.9|3
1628503960000|2021-08-09 10:12:40|6787|6784.2|6789.4|6786.6|6789.4|6786.6|6787|6784.2|18
1628503970000|2021-08-09 10:12:50|6789.5|6786.7|6789|6786.2|6789.5|6786.7|6788.5|6785.7|17
1628503980000|2021-08-09 10:13:00|6788.7|6785.9|6785.7|6782.9|6788.7|6785.9|6785.7|6782.9|24
1628503990000|2021-08-09 10:13:10|6785.5|6782.7|6783.5|6780.7|6785.7|6782.9|6782.7|6779.9|12
1628504000000|2021-08-09 10:13:20|6783.2|6780.4|6783.7|6780.9|6785.5|6782.7|6783.2|6780.4|46
1628504010000|2021-08-09 10:13:30|6784|6781.2|6788.2|6785.4|6789.2|6786.4|6784|6781.2|18
1628504020000|2021-08-09 10:13:40|6788.5|6785.7|6788.2|6785.4|6788.5|6785.7|6787.5|6784.7|50
1628504030000|2021-08-09 10:13:50|6787.9|6785.1|6791|6788.2|6791|6788.2|6787.5|6784.7|7
1628504040000|2021-08-09 10:14:00|6791.4|6788.6|6791|6788.2|6791.5|6788.7|6790.2|6787.4|35
1628504050000|2021-08-09 10:14:10|6791.4|6788.6|6792|6789.2|6792|6789.2|6791|6788.2|26
1628504060000|2021-08-09 10:14:20|6791.7|6788.9|6790.4|6787.6|6791.7|6788.9|6789.5|6786.7|34
1628504070000|2021-08-09 10:14:30|6790.5|6787.7|6789.9|6787.1|6790.5|6787.7|6789.5|6786.7|3
1628504080000|2021-08-09 10:14:40|6790|6787.2|6789.2|6786.4|6790|6787.2|6789.2|6786.4|3
1628504090000|2021-08-09 10:14:50|6789.7|6786.9|6789.5|6786.7|6792|6789.2|6789.2|6786.4|20
1628504100000|2021-08-09 10:15:00|6789.2|6786.4|6789|6786.2|6789.5|6786.7|6787.5|6784.7|51
1628504110000|2021-08-09 10:15:10|6789.4|6786.6|6788.7|6785.9|6789.4|6786.6|6788.7|6785.9|0
1628504120000|2021-08-09 10:15:20|6789|6786.2|6789.5|6786.7|6789.5|6786.7|6787.2|6784.4|51
1628504130000|2021-08-09 10:15:30|6788.9|6786.1|6788.5|6785.7|6788.9|6786.1|6787.7|6784.9|3
1628504140000|2021-08-09 10:15:40|6787.9|6785.1|6791|6788.2|6791.5|6788.7|6787.9|6785.1|31
1628504150000|2021-08-09 10:15:50|6790.7|6787.9|6789.2|6786.4|6790.7|6787.9|6788.5|6785.7|9
1628504160000|2021-08-09 10:16:00|6789|6786.2|6788.2|6785.4|6789.2|6786.4|6788.2|6785.4|5
1628504170000|2021-08-09 10:16:10|6788.5|6785.7|6789.5|6786.7|6789.5|6786.7|6788.5|6785.7|0
1628504180000|2021-08-09 10:16:20|6790.2|6787.4|6789.5|6786.7|6790.5|6787.7|6789.2|6786.4|6
1628504190000|2021-08-09 10:16:30|6789.9|6787.1|6790.2|6787.4|6792|6789.2|6789.9|6787.1|14
1628504200000|2021-08-09 10:16:40|6790.5|6787.7|6790.2|6787.4|6790.5|6787.7|6789.7|6786.9|6
1628504210000|2021-08-09 10:16:50|6790.5|6787.7|6790.2|6787.4|6791|6788.2|6790.2|6787.4|4
1628504220000|2021-08-09 10:17:00|6791.2|6788.4|6790.2|6787.4|6791.2|6788.4|6789.7|6786.9|8
1628504230000|2021-08-09 10:17:10|6790.5|6787.7|6790.7|6787.9|6791.5|6788.7|6790.5|6787.7|25
1628504240000|2021-08-09 10:17:20|6790.4|6787.6|6791.7|6788.9|6791.7|6788.9|6789.7|6786.9|51
1628504250000|2021-08-09 10:17:30|6792|6789.2|6789.7|6786.9|6792.2|6789.4|6789.7|6786.9|2
1628504260000|2021-08-09 10:17:40|6789.9|6787.1|6790.5|6787.7|6790.5|6787.7|6789.7|6786.9|14
1628504270000|2021-08-09 10:17:50|6791.2|6788.4|6791.2|6788.4|6791.2|6788.4|6790.5|6787.7|1
1628504280000|2021-08-09 10:18:00|6791|6788.2|6789.7|6786.9|6791|6788.2|6789.7|6786.9|0
1628504290000|2021-08-09 10:18:10|6789.4|6786.6|6790.2|6787.4|6790.2|6787.4|6789.2|6786.4|13
1628504300000|2021-08-09 10:18:20|6789.5|6786.7|6785.5|6782.7|6789.5|6786.7|6784.5|6781.7|15
1628504310000|2021-08-09 10:18:30|6785.7|6782.9|6785.7|6782.9|6786.5|6783.7|6785.7|6782.9|5
1628504320000|2021-08-09 10:18:40|6785.5|6782.7|6785.7|6782.9|6785.7|6782.9|6784.2|6781.4|20
1628504330000|2021-08-09 10:18:50|6786.7|6783.9|6787.5|6784.7|6787.5|6784.7|6786.7|6783.9|6
1628504340000|2021-08-09 10:19:00|6787.2|6784.4|6785.7|6782.9|6787.2|6784.4|6785.7|6782.9|5
1628504350000|2021-08-09 10:19:10|6784.9|6782.1|6788.5|6785.7|6788.5|6785.7|6783.7|6780.9|44
1628504360000|2021-08-09 10:19:20|6788.2|6785.4|6798.9|6796.1|6800.2|6797.4|6788.2|6785.4|453
1628504370000|2021-08-09 10:19:30|6799.2|6796.4|6798.9|6796.1|6802|6799.2|6798.4|6795.6|164
1628504380000|2021-08-09 10:19:40|6798.2|6795.4|6799.2|6796.4|6799.2|6796.4|6796.9|6794.1|38
1628504390000|2021-08-09 10:19:50|6798.9|6796.1|6800.2|6797.4|6800.2|6797.4|6797.9|6795.1|64
1628504400000|2021-08-09 10:20:00|6799.9|6797.1|6801.9|6799.1|6804.2|6801.4|6799.2|6796.4|96
1628504410000|2021-08-09 10:20:10|6802.2|6799.4|6803.5|6800.7|6803.5|6800.7|6801.2|6798.4|151
1628504420000|2021-08-09 10:20:20|6803.2|6800.4|6802.9|6800.1|6807.2|6804.4|6802.7|6799.9|154
1628504430000|2021-08-09 10:20:30|6803.2|6800.4|6804.2|6801.4|6805.2|6802.4|6803.2|6800.4|40
1628504440000|2021-08-09 10:20:40|6805.4|6802.6|6803.5|6800.7|6806.2|6803.4|6803.5|6800.7|74
1628504450000|2021-08-09 10:20:50|6803.2|6800.4|6806.9|6804.1|6808.4|6805.6|6803.2|6800.4|210
1628504460000|2021-08-09 10:21:00|6807.4|6804.6|6810.2|6807.4|6810.2|6807.4|6806.5|6803.7|109
1628504470000|2021-08-09 10:21:10|6810.9|6808.1|6810.2|6807.4|6811.4|6808.6|6809.9|6807.1|25
1628504480000|2021-08-09 10:21:20|6809.9|6807.1|6810.8|6808|6810.9|6808.1|6809.9|6807.1|61
1628504490000|2021-08-09 10:21:30|6811.2|6808.4|6807.5|6804.7|6811.2|6808.4|6807.5|6804.7|27
1628504500000|2021-08-09 10:21:40|6807.4|6804.6|6806.9|6804.1|6807.4|6804.6|6806.9|6804.1|7
1628504510000|2021-08-09 10:21:50|6807.2|6804.4|6808.2|6805.4|6808.2|6805.4|6806.4|6803.6|11
1628504520000|2021-08-09 10:22:00|6808.4|6805.6|6806.7|6803.9|6808.4|6805.6|6806.4|6803.6|10
1628504530000|2021-08-09 10:22:10|6807.2|6804.4|6811.5|6808.7|6811.5|6808.7|6807.2|6804.4|10
1628504540000|2021-08-09 10:22:20|6812.2|6809.4|6812.9|6810.1|6813.2|6810.4|6810.9|6808.1|4
1628504550000|2021-08-09 10:22:30|6812|6809.2|6810.9|6808.1|6812.2|6809.4|6810.9|6808.1|47
1628504560000|2021-08-09 10:22:40|6810.7|6807.9|6810.4|6807.6|6810.7|6807.9|6810.4|6807.6|3
1628504570000|2021-08-09 10:22:50|6810.7|6807.9|6810.4|6807.6|6812.2|6809.4|6810.4|6807.6|24
1628504580000|2021-08-09 10:23:00|6810.5|6807.7|6810.4|6807.6|6812.2|6809.4|6810.4|6807.6|18
1628504590000|2021-08-09 10:23:10|6810.9|6808.1|6811.9|6809.1|6812.2|6809.4|6810.9|6808.1|10
1628504600000|2021-08-09 10:23:20|6812.2|6809.4|6812.2|6809.4|6812.2|6809.4|6811.2|6808.4|5
1628504610000|2021-08-09 10:23:30|6811.8|6809|6810.4|6807.6|6811.8|6809|6810.4|6807.6|18
1628504620000|2021-08-09 10:23:40|6811.2|6808.4|6812.2|6809.4|6813.2|6810.4|6810.9|6808.1|9
1628504630000|2021-08-09 10:23:50|6811.9|6809.1|6811.2|6808.4|6811.9|6809.1|6810.5|6807.7|1
1628504640000|2021-08-09 10:24:00|6810.9|6808.1|6809.9|6807.1|6810.9|6808.1|6809.9|6807.1|11
1628504650000|2021-08-09 10:24:10|6810.2|6807.4|6812.5|6809.7|6812.5|6809.7|6810.2|6807.4|30
1628504660000|2021-08-09 10:24:20|6813.2|6810.4|6810.2|6807.4|6813.2|6810.4|6810.2|6807.4|23
1628504670000|2021-08-09 10:24:30|6810.5|6807.7|6810.2|6807.4|6811|6808.2|6810.2|6807.4|5
1628504680000|2021-08-09 10:24:40|6810|6807.2|6808.9|6806.1|6810.2|6807.4|6808.9|6806.1|10
1628504690000|2021-08-09 10:24:50|6808.4|6805.6|6807.4|6804.6|6808.4|6805.6|6807.2|6804.4|7
1628504700000|2021-08-09 10:25:00|6808|6805.2|6806.4|6803.6|6808.2|6805.4|6806.4|6803.6|20
1628504710000|2021-08-09 10:25:10|6806.7|6803.9|6806.2|6803.4|6807.2|6804.4|6806.2|6803.4|23
1628504720000|2021-08-09 10:25:20|6805.4|6802.6|6805.2|6802.4|6805.4|6802.6|6804.9|6802.1|32
1628504730000|2021-08-09 10:25:30|6804.9|6802.1|6804.9|6802.1|6805.4|6802.6|6804.4|6801.6|9
1628504740000|2021-08-09 10:25:40|6804.4|6801.6|6804.4|6801.6|6804.4|6801.6|6804.4|6801.6|0
1628504750000|2021-08-09 10:25:50|6805.2|6802.4|6806.2|6803.4|6806.2|6803.4|6802.4|6799.6|62
1628504760000|2021-08-09 10:26:00|6805.9|6803.1|6807.7|6804.9|6807.9|6805.1|6804.9|6802.1|12
1628504770000|2021-08-09 10:26:10|6807.9|6805.1|6814.2|6811.4|6814.2|6811.4|6807.9|6805.1|107
1628504780000|2021-08-09 10:26:20|6813.7|6810.9|6813.5|6810.7|6813.9|6811.1|6813.2|6810.4|28
1628504790000|2021-08-09 10:26:30|6814.2|6811.4|6809.9|6807.1|6814.2|6811.4|6809.9|6807.1|33
1628504800000|2021-08-09 10:26:40|6810.2|6807.4|6812.9|6810.1|6813.2|6810.4|6809.9|6807.1|22
1628504810000|2021-08-09 10:26:50|6812.5|6809.7|6812.2|6809.4|6814.5|6811.7|6812.2|6809.4|13
1628504820000|2021-08-09 10:27:00|6812.4|6809.6|6810.9|6808.1|6812.4|6809.6|6810.2|6807.4|20
1628504830000|2021-08-09 10:27:10|6811.9|6809.1|6810.9|6808.1|6812.4|6809.6|6810.9|6808.1|24
1628504840000|2021-08-09 10:27:20|6811.2|6808.4|6809.7|6806.9|6811.2|6808.4|6808.9|6806.1|8
1628504850000|2021-08-09 10:27:30|6809.9|6807.1|6809.9|6807.1|6809.9|6807.1|6809.4|6806.6|25
1628504860000|2021-08-09 10:27:40|6809.2|6806.4|6809.4|6806.6|6809.9|6807.1|6809.2|6806.4|0
1628504870000|2021-08-09 10:27:50|6809.2|6806.4|6809.2|6806.4|6809.2|6806.4|6808.2|6805.4|3
1628504880000|2021-08-09 10:28:00|6809.7|6806.9|6810.9|6808.1|6810.9|6808.1|6807.9|6805.1|62
1628504890000|2021-08-09 10:28:10|6810.5|6807.7|6809.9|6807.1|6810.8|6808|6809.9|6807.1|0
1628504900000|2021-08-09 10:28:20|6810.2|6807.4|6810.2|6807.4|6810.2|6807.4|6808.9|6806.1|57
1628504910000|2021-08-09 10:28:30|6809.9|6807.1|6807.9|6805.1|6809.9|6807.1|6807.9|6805.1|6
1628504920000|2021-08-09 10:28:40|6808.9|6806.1|6809.9|6807.1|6810.2|6807.4|6807.2|6804.4|64
1628504930000|2021-08-09 10:28:50|6809.2|6806.4|6809.9|6807.1|6811.2|6808.4|6809.2|6806.4|19
1628504940000|2021-08-09 10:29:00|6810.2|6807.4|6809.9|6807.1|6810.2|6807.4|6809.2|6806.4|13
1628504950000|2021-08-09 10:29:10|6807|6804.2|6806.2|6803.4|6808.5|6805.7|6806|6803.2|439
1628504960000|2021-08-09 10:29:20|6806.5|6803.7|6807|6804.2|6808.2|6805.4|6806.5|6803.7|92
1628504970000|2021-08-09 10:29:30|6806.9|6804.1|6805.2|6802.4|6807.5|6804.7|6805.2|6802.4|34
1628504980000|2021-08-09 10:29:40|6805.5|6802.7|6803.7|6800.9|6805.7|6802.9|6803.7|6800.9|113
1628504990000|2021-08-09 10:29:50|6804.2|6801.4|6804.9|6802.1|6805.7|6802.9|6804.2|6801.4|10
1628505000000|2021-08-09 10:30:00|6804.7|6801.9|6804.4|6801.6|6804.7|6801.9|6804.2|6801.4|35
1628505010000|2021-08-09 10:30:10|6804.7|6801.9|6805.5|6802.7|6805.5|6802.7|6804.5|6801.7|16
1628505020000|2021-08-09 10:30:20|6805.2|6802.4|6803.5|6800.7|6805.2|6802.4|6803.2|6800.4|14
1628505030000|2021-08-09 10:30:30|6803.2|6800.4|6804.5|6801.7|6805.5|6802.7|6803.2|6800.4|57
1628505040000|2021-08-09 10:30:40|||||||||2
1628505050000|2021-08-09 10:30:50|6805.2|6802.4|6805.2|6802.4|6805.5|6802.7|6804.7|6801.9|12
1628505060000|2021-08-09 10:31:00|6805.5|6802.7|6807.2|6804.4|6807.7|6804.9|6805.5|6802.7|12
1628505070000|2021-08-09 10:31:10|6806.9|6804.1|6809.5|6806.7|6809.5|6806.7|6806.9|6804.1|196
1628505080000|2021-08-09 10:31:20|6809.7|6806.9|6810.5|6807.7|6810.8|6808|6809.7|6806.9|5
1628505090000|2021-08-09 10:31:30|6811.2|6808.4|6811.5|6808.7|6812|6809.2|6811.2|6808.4|5
1628505100000|2021-08-09 10:31:40|6811.7|6808.9|6813.7|6810.9|6813.7|6810.9|6811.7|6808.9|62
1628505110000|2021-08-09 10:31:50|6813.4|6810.6|6814.5|6811.7|6814.5|6811.7|6812.7|6809.9|13
1628505120000|2021-08-09 10:32:00|6814.7|6811.9|6814.5|6811.7|6814.7|6811.9|6813.5|6810.7|7
1628505130000|2021-08-09 10:32:10|6814|6811.2|6811.7|6808.9|6814|6811.2|6811.7|6808.9|17
1628505140000|2021-08-09 10:32:20|6811.9|6809.1|6809.5|6806.7|6812.2|6809.4|6809.5|6806.7|43
1628505150000|2021-08-09 10:32:30|6809.7|6806.9|6809.2|6806.4|6809.7|6806.9|6808.7|6805.9|2
1628505160000|2021-08-09 10:32:40|6809.5|6806.7|6812.5|6809.7|6812.5|6809.7|6809.5|6806.7|54
1628505170000|2021-08-09 10:32:50|6812.3|6809.5|6816.8|6814|6817.5|6814.7|6812|6809.2|85
1628505180000|2021-08-09 10:33:00|6816.5|6813.7|6815.7|6812.9|6816.8|6814|6815.2|6812.4|8
1628505190000|2021-08-09 10:33:10|6815.9|6813.1|6817.5|6814.7|6817.5|6814.7|6815.5|6812.7|99
1628505200000|2021-08-09 10:33:20|6817.2|6814.4|6812.7|6809.9|6817.2|6814.4|6812.7|6809.9|54
1628505210000|2021-08-09 10:33:30|6812.5|6809.7|6812.3|6809.5|6812.5|6809.7|6811.7|6808.9|6
1628505220000|2021-08-09 10:33:40|6812.5|6809.7|6810.2|6807.4|6812.5|6809.7|6810.2|6807.4|19
1628505230000|2021-08-09 10:33:50|6809.7|6806.9|6810.2|6807.4|6810.5|6807.7|6809.7|6806.9|2
1628505240000|2021-08-09 10:34:00|6810.5|6807.7|6810|6807.2|6810.5|6807.7|6809.7|6806.9|3
1628505250000|2021-08-09 10:34:10|6809.7|6806.9|6810.5|6807.7|6810.5|6807.7|6808.9|6806.1|121
1628505260000|2021-08-09 10:34:20|6811|6808.2|6810.7|6807.9|6812.3|6809.5|6810.7|6807.9|5
1628505270000|2021-08-09 10:34:30|6810.5|6807.7|6811.2|6808.4|6811.8|6809|6810.5|6807.7|72
1628505280000|2021-08-09 10:34:40|6810.7|6807.9|6811.7|6808.9|6811.7|6808.9|6809.5|6806.7|121
1628505290000|2021-08-09 10:34:50|6812.5|6809.7|6816.2|6813.4|6816.2|6813.4|6812.2|6809.4|15
1628505300000|2021-08-09 10:35:00|6815.8|6813|6815.2|6812.4|6815.8|6813|6813.7|6810.9|47
1628505310000|2021-08-09 10:35:10|6815.5|6812.7|6814.9|6812.1|6815.5|6812.7|6813.7|6810.9|21
1628505320000|2021-08-09 10:35:20|6814.5|6811.7|6813.2|6810.4|6814.5|6811.7|6813.2|6810.4|9
1628505330000|2021-08-09 10:35:30|6813.5|6810.7|6811.5|6808.7|6813.5|6810.7|6810.2|6807.4|131
1628505340000|2021-08-09 10:35:40|6811.2|6808.4|6811.2|6808.4|6811.5|6808.7|6810.5|6807.7|13
1628505350000|2021-08-09 10:35:50|6811.5|6808.7|6808.9|6806.1|6811.5|6808.7|6808.9|6806.1|3
1628505360000|2021-08-09 10:36:00|6808.7|6805.9|6809.5|6806.7|6809.5|6806.7|6808.2|6805.4|46
1628505370000|2021-08-09 10:36:10|6809.2|6806.4|6811.2|6808.4|6814|6809.4|6809.2|6804|75
1628505380000|2021-08-09 10:36:20|6810.7|6807.9|6808.9|6806.1|6810.7|6807.9|6808.9|6806.1|10
1628505390000|2021-08-09 10:36:30|6808.7|6805.9|6806.9|6804.1|6809.5|6806.7|6805.7|6802.9|18
1628505400000|2021-08-09 10:36:40|6807.5|6804.7|6807.7|6804.9|6808.4|6805.6|6806.4|6803.6|38
1628505410000|2021-08-09 10:36:50|6808.2|6805.4|6807.7|6804.9|6808.2|6805.4|6807.7|6804.9|0
1628505420000|2021-08-09 10:37:00|6807.3|6804.5|6806.7|6803.9|6807.5|6804.7|6806.7|6803.9|5
1628505430000|2021-08-09 10:37:10|6807.7|6804.9|6806.7|6803.9|6807.7|6804.9|6806.7|6803.9|8
1628505440000|2021-08-09 10:37:20|6807.5|6804.7|6807.7|6804.9|6810.2|6807.4|6807.5|6804.7|12
1628505450000|2021-08-09 10:37:30|6807.2|6804.4|6806.7|6803.9|6807.2|6804.4|6806.4|6803.6|7
1628505460000|2021-08-09 10:37:40|6806.2|6803.4|6806.7|6803.9|6806.7|6803.9|6806.2|6803.4|1
1628505470000|2021-08-09 10:37:50|6809.1|6806.3|6806.2|6803.4|6809.1|6806.3|6805.9|6803.1|30
1628505480000|2021-08-09 10:38:00|6805.9|6803.1|6805.1|6802.3|6805.9|6803.1|6804.9|6802.1|7
1628505490000|2021-08-09 10:38:10|6804.9|6802.1|6802.6|6799.8|6804.9|6802.1|6800.9|6798.1|21
1628505500000|2021-08-09 10:38:20|6801.9|6799.1|6802.2|6799.4|6802.9|6800.1|6801.9|6799.1|2
1628505510000|2021-08-09 10:38:30|6802.6|6799.8|6800.9|6798.1|6802.6|6799.8|6798.9|6796.1|16
1628505520000|2021-08-09 10:38:40|6801.9|6799.1|6802.2|6799.4|6802.9|6800.1|6801.9|6799.1|9
1628505530000|2021-08-09 10:38:50|||||||||3
1628505540000|2021-08-09 10:39:00|6802.6|6799.8|6802.9|6800.1|6802.9|6800.1|6802.5|6799.7|1
1628505550000|2021-08-09 10:39:10|6801.9|6799.1|6800.9|6798.1|6801.9|6799.1|6798.9|6796.1|48
1628505560000|2021-08-09 10:39:20|6801.2|6798.4|6801.6|6798.8|6801.9|6799.1|6801.2|6798.4|2
1628505570000|2021-08-09 10:39:30|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|6800.9|6798.1|1
1628505580000|2021-08-09 10:39:40|6801.1|6798.3|6802.9|6800.1|6802.9|6800.1|6800.7|6797.9|26
1628505590000|2021-08-09 10:39:50|6803.2|6800.4|6803.4|6800.6|6803.4|6800.6|6803.2|6800.4|10
1628505600000|2021-08-09 10:40:00|6803.6|6800.8|6803.4|6800.6|6804.4|6801.6|6802.6|6799.8|42
1628505610000|2021-08-09 10:40:10|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|6802.9|6800.1|12
1628505620000|2021-08-09 10:40:20|6802.6|6799.8|6801.9|6799.1|6807.2|6801.1|6801.6|6797.2|109
1628505630000|2021-08-09 10:40:30|6801.6|6798.8|6800.9|6798.1|6801.6|6798.8|6800.2|6797.4|1
1628505640000|2021-08-09 10:40:40|6800.6|6797.8|6800.6|6797.8|6800.9|6798.1|6800.6|6797.8|6
1628505650000|2021-08-09 10:40:50|6799.9|6797.1|6798.9|6796.1|6799.9|6797.1|6798.6|6795.8|4
1628505660000|2021-08-09 10:41:00|6798.1|6795.3|6796.9|6794.1|6798.9|6796.1|6796.9|6794.1|10
1628505670000|2021-08-09 10:41:10|6797.9|6795.1|6800.2|6797.4|6800.2|6797.4|6797.9|6795.1|53
1628505680000|2021-08-09 10:41:20|6800.4|6797.6|6802.4|6799.6|6802.4|6799.6|6800.4|6797.6|4
1628505690000|2021-08-09 10:41:30|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|0
1628505700000|2021-08-09 10:41:40|6801.4|6798.6|6800.6|6797.8|6801.4|6798.6|6800.6|6797.8|2
1628505710000|2021-08-09 10:41:50|6800.9|6798.1|6801.9|6799.1|6801.9|6799.1|6800.6|6797.8|8
1628505720000|2021-08-09 10:42:00|6801.6|6798.8|6799.4|6796.6|6801.6|6798.8|6798.9|6796.1|3
1628505730000|2021-08-09 10:42:10|6798.9|6796.1|6798.9|6796.1|6799.6|6796.8|6798.9|6796.1|3
1628505740000|2021-08-09 10:42:20|6798.6|6795.8|6798.9|6796.1|6798.9|6796.1|6798.6|6795.8|0
1628505750000|2021-08-09 10:42:30|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|6799.9|6797.1|7
1628505760000|2021-08-09 10:42:40|6799.6|6796.8|6799.9|6797.1|6799.9|6797.1|6799.6|6796.8|0
1628505770000|2021-08-09 10:42:50|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|6799.1|6796.3|1
1628505780000|2021-08-09 10:43:00|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|6798.9|6796.1|2
1628505790000|2021-08-09 10:43:10|6798.6|6795.8|6798.9|6796.1|6798.9|6796.1|6798.4|6795.6|1
1628505800000|2021-08-09 10:43:20|6798.4|6795.6|6798.9|6796.1|6798.9|6796.1|6797.1|6794.3|12
1628505810000|2021-08-09 10:43:30|||||||||1
1628505830000|2021-08-09 10:43:50|6799.4|6796.6|6800.6|6797.8|6800.9|6798.1|6798.9|6796.1|23
1628505840000|2021-08-09 10:44:00|6800.2|6797.4|6801.4|6798.6|6801.9|6799.1|6800.1|6797.3|11
1628505850000|2021-08-09 10:44:10|6801.9|6799.1|6801.9|6799.1|6801.9|6799.1|6800.6|6797.8|1
1628505860000|2021-08-09 10:44:20|6801.6|6798.8|6801.9|6799.1|6801.9|6799.1|6801.6|6798.8|5
1628505870000|2021-08-09 10:44:30|6801.2|6798.4|6799.9|6797.1|6801.2|6798.4|6799.9|6797.1|5
1628505880000|2021-08-09 10:44:40|6799.6|6796.8|6800.1|6797.3|6800.9|6798.1|6799.1|6796.3|22
1628505890000|2021-08-09 10:44:50|6800.4|6797.6|6801.1|6798.3|6801.2|6798.4|6800.4|6797.6|10
1628505900000|2021-08-09 10:45:00|6800.9|6798.1|6799.1|6796.3|6800.9|6798.1|6799.1|6796.3|5
1628505910000|2021-08-09 10:45:10|6798.9|6796.1|6795.4|6792.6|6798.9|6796.1|6795.1|6792.3|36
1628505920000|2021-08-09 10:45:20|6795.7|6792.9|6795.7|6792.9|6795.7|6792.9|6794.9|6792.1|5
1628505930000|2021-08-09 10:45:30|6795.9|6793.1|6791.1|6788.3|6795.9|6793.1|6791.1|6788.3|57
1628505940000|2021-08-09 10:45:40|6791.7|6788.9|6791.9|6789.1|6791.9|6789.1|6791.4|6788.6|7
1628505950000|2021-08-09 10:45:50|6791.7|6788.9|6791.6|6788.8|6791.9|6789.1|6789.4|6786.6|78
1628505960000|2021-08-09 10:46:00|6791.4|6788.6|6790.9|6788.1|6793.9|6791.1|6790.9|6788.1|68
1628505970000|2021-08-09 10:46:10|6791.2|6788.4|6792.4|6789.6|6792.4|6789.6|6791.2|6788.4|28
1628505980000|2021-08-09 10:46:20|6792.1|6789.3|6791.9|6789.1|6792.1|6789.3|6791.2|6788.4|10
1628505990000|2021-08-09 10:46:30|6792.5|6789.7|6792.1|6789.3|6793.1|6790.3|6792.1|6789.3|14
1628506000000|2021-08-09 10:46:40|6791.9|6789.1|6791.9|6789.1|6793.9|6791.1|6789.1|6786.3|207
1628506010000|2021-08-09 10:46:50|6792.9|6790.1|6794.9|6792.1|6794.9|6792.1|6791.9|6789.1|32
1628506020000|2021-08-09 10:47:00|6794.6|6791.8|6794.6|6791.8|6794.9|6792.1|6794.4|6791.6|5
1628506030000|2021-08-09 10:47:10|6794.1|6791.3|6793.9|6791.1|6794.1|6791.3|6793.9|6791.1|5
1628506040000|2021-08-09 10:47:20|6794.1|6791.3|6795.4|6792.6|6795.9|6793.1|6794.1|6791.3|19
1628506050000|2021-08-09 10:47:30|6795.6|6792.8|6794.9|6792.1|6795.9|6793.1|6794.1|6791.3|13
1628506060000|2021-08-09 10:47:40|||||||||3
1628506070000|2021-08-09 10:47:50|6795.1|6792.3|6795.6|6792.8|6795.6|6792.8|6795.1|6792.3|4
1628506080000|2021-08-09 10:48:00|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|6795.2|6792.4|0
1628506090000|2021-08-09 10:48:10|6795.1|6792.3|6793.9|6791.1|6795.1|6792.3|6793.6|6790.8|3
1628506100000|2021-08-09 10:48:20|||||||||4
1628506110000|2021-08-09 10:48:30|6793.4|6790.6|6793.1|6790.3|6794.9|6792.1|6792.6|6789.8|134
1628506120000|2021-08-09 10:48:40|6793.6|6790.8|6793.1|6790.3|6793.9|6791.1|6793.1|6790.3|25
1628506130000|2021-08-09 10:48:50|6794.2|6791.4|6794.6|6791.8|6794.6|6791.8|6794.2|6791.4|15
1628506140000|2021-08-09 10:49:00|6794.9|6792.1|6795.2|6792.4|6795.2|6792.4|6794.6|6791.8|3
1628506150000|2021-08-09 10:49:10|6795.6|6792.8|6793.6|6790.8|6795.6|6792.8|6793.6|6790.8|10
1628506160000|2021-08-09 10:49:20|6793.2|6790.4|6791.6|6788.8|6793.2|6790.4|6791.6|6788.8|5
1628506170000|2021-08-09 10:49:30|6790.9|6788.1|6786.1|6783.3|6790.9|6788.1|6786.1|6783.3|31
1628506180000|2021-08-09 10:49:40|6785.1|6782.3|6787.1|6784.3|6787.1|6784.3|6785.1|6782.3|19
1628506190000|2021-08-09 10:49:50|6787.6|6784.8|6786.6|6783.8|6787.6|6784.8|6786.4|6783.6|12
1628506200000|2021-08-09 10:50:00|6785.6|6782.8|6783.9|6781.1|6785.9|6783.1|6783.1|6780.3|45
1628506220000|2021-08-09 10:50:20|6783.7|6780.9|6780.1|6777.3|6783.7|6780.9|6779.1|6776.3|58
1628506230000|2021-08-09 10:50:30|6779.9|6777.1|6777.9|6775.1|6779.9|6777.1|6776.1|6773.3|36
1628506240000|2021-08-09 10:50:40|6778.1|6775.3|6778.9|6776.1|6779.1|6776.3|6778.1|6775.3|53
1628506250000|2021-08-09 10:50:50|6779.1|6776.3|6782.6|6779.8|6782.6|6779.8|6779.1|6776.3|45
1628506260000|2021-08-09 10:51:00|6782.4|6779.6|6780.6|6777.8|6782.4|6779.6|6780.4|6777.6|10
1628506270000|2021-08-09 10:51:10|6784.7|6781.9|6790.9|6788.1|6790.9|6788.1|6784.7|6781.9|286
1628506280000|2021-08-09 10:51:20|6790.2|6787.4|6791.6|6788.8|6791.9|6789.1|6789.9|6787.1|37
1628506290000|2021-08-09 10:51:30|6791.9|6789.1|6792.9|6790.1|6792.9|6790.1|6791.1|6788.3|8
1628506300000|2021-08-09 10:51:40|6792.6|6789.8|6789.6|6786.8|6793.4|6790.6|6789.6|6786.8|26
1628506310000|2021-08-09 10:51:50|6789.9|6787.1|6789.4|6786.6|6790.4|6787.6|6789.1|6786.3|16
1628506320000|2021-08-09 10:52:00|6789.9|6787.1|6789.9|6787.1|6789.9|6787.1|6789.1|6786.3|12
1628506330000|2021-08-09 10:52:10|6789.2|6786.4|6788.9|6786.1|6789.2|6786.4|6787.9|6785.1|9
1628506340000|2021-08-09 10:52:20|6789.1|6786.3|6787.9|6785.1|6789.6|6786.8|6787.6|6784.8|9
1628506350000|2021-08-09 10:52:30|6787.2|6784.4|6784.2|6781.4|6787.2|6784.4|6784.2|6781.4|18
1628506360000|2021-08-09 10:52:40|6783.5|6780.7|6780.9|6778.1|6784.9|6782.1|6780.2|6777.4|647
1628506370000|2021-08-09 10:52:50|6781.5|6778.7|6777.6|6774.8|6782.9|6780.1|6776.9|6774.1|83
1628506380000|2021-08-09 10:53:00|6776.9|6774.1|6780.5|6777.7|6780.5|6777.7|6776.9|6774.1|39
1628506390000|2021-08-09 10:53:10|6780.9|6778.1|6780.9|6778.1|6781.9|6779.1|6780.9|6778.1|7
1628506400000|2021-08-09 10:53:20|6779.9|6777.1|6779.9|6777.1|6779.9|6777.1|6779.6|6776.8|8
1628506410000|2021-08-09 10:53:30|6779.2|6776.4|6777.9|6775.1|6779.2|6776.4|6776.9|6774.1|25
1628506420000|2021-08-09 10:53:40|6777.6|6774.8|6776.9|6774.1|6777.6|6774.8|6776.1|6773.3|5
1628506430000|2021-08-09 10:53:50|6777.6|6774.8|6777|6774.2|6777.6|6774.8|6776.9|6774.1|13
1628506440000|2021-08-09 10:54:00|6776.9|6774.1|6776.9|6774.1|6777|6774.2|6776|6773.2|72
1628506450000|2021-08-09 10:54:10|6776.5|6773.7|6776|6773.2|6776.9|6774.1|6776|6773.2|19
1628506460000|2021-08-09 10:54:20|6776.5|6773.7|6771|6768.2|6776.9|6774.1|6770|6767.2|64
1628506470000|2021-08-09 10:54:30|6770.9|6768.1|6771.5|6768.7|6772|6769.2|6770.5|6767.7|23
1628506480000|2021-08-09 10:54:40|6771.2|6768.4|6770.5|6767.7|6771.5|6768.7|6770|6767.2|11
1628506490000|2021-08-09 10:54:50|6770|6767.2|6766|6763.2|6770.9|6768.1|6765.9|6763.1|210
1628506500000|2021-08-09 10:55:00|6765.9|6763.1|6769.4|6766.6|6769.5|6766.7|6765.9|6763.1|148
1628506510000|2021-08-09 10:55:10|6769.9|6767.1|6768.9|6766.1|6770.4|6767.6|6768.5|6765.7|10
1628506520000|2021-08-09 10:55:20|6769.2|6766.4|6768.9|6766.1|6769.9|6767.1|6768.9|6766.1|6
1628506530000|2021-08-09 10:55:30|6769.2|6766.4|6772|6769.2|6774.7|6771.9|6769.2|6766.4|144
1628506540000|2021-08-09 10:55:40|6772.4|6769.6|6773.9|6771.1|6774.2|6771.4|6771|6768.2|27
1628506550000|2021-08-09 10:55:50|6773.2|6770.4|6773|6770.2|6775.4|6772.6|6772.9|6770.1|51
1628506560000|2021-08-09 10:56:00|6772.9|6770.1|6772.9|6770.1|6772.9|6770.1|6772.5|6769.7|8
1628506570000|2021-08-09 10:56:10|6773|6770.2|6773.9|6771.1|6773.9|6771.1|6772|6769.2|6
1628506580000|2021-08-09 10:56:20|6773.5|6770.7|6772.9|6770.1|6773.5|6770.7|6772.5|6769.7|4
1628506590000|2021-08-09 10:56:30|6772.5|6769.7|6772.9|6770.1|6772.9|6770.1|6770.9|6768.1|12
1628506600000|2021-08-09 10:56:40|6773.5|6770.7|6773.9|6771.1|6773.9|6771.1|6772.9|6770.1|1
1628506610000|2021-08-09 10:56:50|6774.5|6771.7|6775.9|6773.1|6777.2|6774.4|6774.5|6771.7|61
1628506620000|2021-08-09 10:57:00|6776.2|6773.4|6776.5|6773.7|6776.9|6774.1|6776.2|6773.4|20
1628506630000|2021-08-09 10:57:10|6776|6773.2|6776.7|6773.9|6779.7|6776.9|6775.9|6773.1|33
1628506640000|2021-08-09 10:57:20|6776.9|6774.1|6772.9|6770.1|6776.9|6774.1|6772.9|6770.1|44
1628506650000|2021-08-09 10:57:30|6773.2|6770.4|6775.9|6773.1|6775.9|6773.1|6772.9|6770.1|24
1628506660000|2021-08-09 10:57:40|6775.5|6772.7|6776.2|6773.4|6776.2|6773.4|6774.9|6772.1|2
1628506670000|2021-08-09 10:57:50|6775.9|6773.1|6776.2|6773.4|6776.2|6773.4|6775.4|6772.6|24
1628506680000|2021-08-09 10:58:00|6776.9|6774.1|6774.5|6771.7|6776.9|6774.1|6774.5|6771.7|14
1628506690000|2021-08-09 10:58:10|6774.2|6771.4|6777.2|6774.4|6777.2|6774.4|6774.2|6771.4|3
1628506700000|2021-08-09 10:58:20|6776.9|6774.1|6774.9|6772.1|6777.4|6774.6|6774.5|6771.7|11
1628506710000|2021-08-09 10:58:30|6775.2|6772.4|6774.9|6772.1|6775.2|6772.4|6774|6771.2|6
1628506720000|2021-08-09 10:58:40|6775.5|6772.7|6777.4|6774.6|6777.4|6774.6|6774.9|6772.1|21
1628506730000|2021-08-09 10:58:50|6777.5|6774.7|6778.5|6775.7|6778.7|6775.9|6777|6774.2|184
1628506740000|2021-08-09 10:59:00|6778.9|6776.1|6777.5|6774.7|6778.9|6776.1|6777|6774.2|54
1628506750000|2021-08-09 10:59:10|6777.9|6775.1|6779|6776.2|6779|6776.2|6777.9|6775.1|52
1628506760000|2021-08-09 10:59:20|6779.7|6776.9|6779.5|6776.7|6781|6778.2|6779.5|6776.7|19
1628506770000|2021-08-09 10:59:30|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|6
1628506780000|2021-08-09 10:59:40|6779.7|6776.9|6779.5|6776.7|6780.5|6777.7|6779.5|6776.7|3
1628506790000|2021-08-09 10:59:50|6779|6776.2|6779|6776.2|6779|6776.2|6779|6776.2|5
1628506800000|2021-08-09 11:00:00|6780|6777.2|6781|6778.2|6781|6778.2|6779|6776.2|80
1628506810000|2021-08-09 11:00:10|6780.9|6778.1|6775.2|6772.4|6780.9|6778.1|6775.2|6772.4|65
1628506820000|2021-08-09 11:00:20|6774.9|6772.1|6775.5|6772.7|6775.9|6773.1|6774.9|6772.1|14
1628506830000|2021-08-09 11:00:30|6775|6772.2|6775.9|6773.1|6775.9|6773.1|6774.9|6772.1|5
1628506840000|2021-08-09 11:00:40|6775.5|6772.7|6774.9|6772.1|6775.5|6772.7|6774.9|6772.1|17
1628506850000|2021-08-09 11:00:50|6775|6772.2|6775.9|6773.1|6775.9|6773.1|6775|6772.2|3
1628506860000|2021-08-09 11:01:00|6776.4|6773.6|6776|6773.2|6776.9|6774.1|6776|6773.2|6
1628506870000|2021-08-09 11:01:10|6777|6774.2|6775.9|6773.1|6777|6774.2|6775.9|6773.1|8
1628506880000|2021-08-09 11:01:20|6776.7|6773.9|6774.9|6772.1|6776.9|6774.1|6774.9|6772.1|3
1628506890000|2021-08-09 11:01:30|6774.5|6771.7|6774.5|6771.7|6774.9|6772.1|6774.5|6771.7|1
1628506900000|2021-08-09 11:01:40|6774.9|6772.1|6780|6777.2|6782.4|6779.6|6774.9|6772.1|43
1628506910000|2021-08-09 11:01:50|6779.4|6776.6|6777.5|6774.7|6780|6777.2|6776.9|6774.1|35
1628506920000|2021-08-09 11:02:00|6778.9|6776.1|6777.5|6774.7|6778.9|6776.1|6776.5|6773.7|42
1628506930000|2021-08-09 11:02:10|6777.9|6775.1|6777|6774.2|6777.9|6775.1|6777|6774.2|6
1628506940000|2021-08-09 11:02:20|6777.5|6774.7|6777.9|6775.1|6778.9|6776.1|6777.5|6774.7|13
1628506950000|2021-08-09 11:02:30|6778.2|6775.4|6778.5|6775.7|6778.9|6776.1|6778.2|6775.4|10
1628506960000|2021-08-09 11:02:40|6778.4|6775.6|6777.5|6774.7|6778.5|6775.7|6777.5|6774.7|4
1628506970000|2021-08-09 11:02:50|6777.9|6775.1|6778.9|6776.1|6778.9|6776.1|6777.9|6775.1|12
1628506980000|2021-08-09 11:03:00|6779|6776.2|6778|6775.2|6779|6776.2|6778|6775.2|1
1628506990000|2021-08-09 11:03:10|6777.2|6774.4|6776.2|6773.4|6777.2|6774.4|6775|6772.2|28
1628507000000|2021-08-09 11:03:20|6777|6774.2|6776.2|6773.4|6777|6774.2|6775.2|6772.4|124
1628507010000|2021-08-09 11:03:30|6776|6773.2|6776|6773.2|6776|6773.2|6776|6773.2|0
1628507020000|2021-08-09 11:03:40|6775.5|6772.7|6776|6773.2|6776|6773.2|6775.5|6772.7|10
1628507030000|2021-08-09 11:03:50|6775.7|6772.9|6778.5|6775.7|6778.5|6775.7|6775.5|6772.7|48
1628507040000|2021-08-09 11:04:00|6779|6776.2|6777.7|6774.9|6779.2|6776.4|6777.7|6774.9|4
1628507050000|2021-08-09 11:04:10|6778.2|6775.4|6776.7|6773.9|6778.2|6775.4|6776.5|6773.7|4
1628507060000|2021-08-09 11:04:20|6776.2|6773.4|6776.2|6773.4|6776.2|6773.4|6774.9|6772.1|4
1628507070000|2021-08-09 11:04:30|6775.9|6773.1|6777.4|6774.6|6777.7|6774.9|6775.9|6773.1|66
1628507080000|2021-08-09 11:04:40|6777.2|6774.4|6776.2|6773.4|6777.2|6774.4|6776.2|6773.4|0
1628507090000|2021-08-09 11:04:50|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|6775.9|6773.1|5
1628507100000|2021-08-09 11:05:00|6776.2|6773.4|6776.2|6773.4|6777|6774.2|6776.2|6773.4|0
1628507110000|2021-08-09 11:05:10|6775.9|6773.1|6774.7|6771.9|6776.2|6773.4|6774.7|6771.9|20
1628507120000|2021-08-09 11:05:20|6774.4|6771.6|6774.2|6771.4|6775.2|6772.4|6774.2|6771.4|16
1628507130000|2021-08-09 11:05:30|6773.9|6771.1|6774.2|6771.4|6774.2|6771.4|6773.5|6770.7|6
1628507140000|2021-08-09 11:05:40|6774.5|6771.7|6767.9|6765.1|6774.5|6771.7|6767.9|6765.1|43
1628507150000|2021-08-09 11:05:50|6767.7|6764.9|6770.9|6768.1|6771.2|6768.4|6766.9|6764.1|15
1628507160000|2021-08-09 11:06:00|6771.2|6768.4|6769.4|6766.6|6771.2|6768.4|6768.9|6766.1|1
1628507170000|2021-08-09 11:06:10|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|6769.7|6766.9|5
1628507180000|2021-08-09 11:06:20|6770.2|6767.4|6768.9|6766.1|6770.9|6768.1|6768.4|6765.6|20
1628507190000|2021-08-09 11:06:30|6769.2|6766.4|6770.9|6768.1|6770.9|6768.1|6768.4|6765.6|4
1628507200000|2021-08-09 11:06:40|6771.2|6768.4|6769.2|6766.4|6771.7|6768.9|6768.9|6766.1|3
1628507210000|2021-08-09 11:06:50|6769.6|6766.8|6769.2|6766.4|6770.2|6767.4|6768.9|6766.1|15
1628507220000|2021-08-09 11:07:00|6768.9|6766.1|6769.7|6766.9|6770.2|6767.4|6768.9|6766.1|13
1628507230000|2021-08-09 11:07:10|6769.5|6766.7|6768.9|6766.1|6770.9|6768.1|6767.9|6765.1|14
1628507240000|2021-08-09 11:07:20|6769.2|6766.4|6767.9|6765.1|6769.9|6767.1|6767.9|6765.1|9
1628507250000|2021-08-09 11:07:30|6768.2|6765.4|6761.9|6759.1|6768.9|6766.1|6761.9|6759.1|82
1628507260000|2021-08-09 11:07:40|6762.2|6759.4|6762.6|6759.8|6762.9|6760.1|6761.2|6758.4|24
1628507270000|2021-08-09 11:07:50|6762.9|6760.1|6762.2|6759.4|6762.9|6760.1|6761.4|6758.6|1
1628507280000|2021-08-09 11:08:00|6761.7|6758.9|6763.7|6760.9|6764|6761.2|6761.7|6758.9|12
1628507290000|2021-08-09 11:08:10|6763.5|6760.7|6762.2|6759.4|6763.5|6760.7|6761.7|6758.9|22
1628507300000|2021-08-09 11:08:20|6762.7|6759.9|6762.9|6760.1|6763.2|6760.4|6762.7|6759.9|2
1628507310000|2021-08-09 11:08:30|6763.2|6760.4|6764.4|6761.6|6764.4|6761.6|6762.2|6759.4|14
1628507320000|2021-08-09 11:08:40|6764.2|6761.4|6763.2|6760.4|6764.2|6761.4|6762.9|6760.1|8
1628507330000|2021-08-09 11:08:50|6764.5|6761.7|6765.7|6762.9|6765.7|6762.9|6764.5|6761.7|12
1628507340000|2021-08-09 11:09:00|6765.9|6763.1|6764.2|6761.4|6766.2|6763.4|6764.2|6761.4|35
1628507350000|2021-08-09 11:09:10|6763.2|6760.4|6762.6|6759.8|6763.2|6760.4|6762.6|6759.8|38
1628507360000|2021-08-09 11:09:20|6762.2|6759.4|6763.2|6760.4|6763.7|6760.9|6762.2|6759.4|12
1628507370000|2021-08-09 11:09:30|6763.5|6760.7|6766.4|6763.6|6766.4|6763.6|6763.5|6760.7|10
1628507380000|2021-08-09 11:09:40|6765.9|6763.1|6764.9|6762.1|6765.9|6763.1|6764.9|6762.1|16
1628507390000|2021-08-09 11:09:50|6765.2|6762.4|6763.1|6760.3|6765.2|6762.4|6760.4|6757.6|86
1628507400000|2021-08-09 11:10:00|6762.4|6759.6|6761.2|6758.4|6762.4|6759.6|6761.2|6758.4|12
1628507410000|2021-08-09 11:10:10|6761.4|6758.6|6762.4|6759.6|6762.4|6759.6|6761.4|6758.6|18
1628507420000|2021-08-09 11:10:20|6762.2|6759.4|6762.2|6759.4|6762.2|6759.4|6761.9|6759.1|33
1628507430000|2021-08-09 11:10:30|6762.9|6760.1|6766|6763.2|6766.2|6763.4|6762.9|6760.1|58
1628507440000|2021-08-09 11:10:40|6767|6764.2|6765.4|6762.6|6768.2|6765.4|6765.4|6762.6|27
1628507450000|2021-08-09 11:10:50|6765.6|6762.8|6764.9|6762.1|6766.4|6763.6|6764.9|6762.1|5
1628507460000|2021-08-09 11:11:00|6765.4|6762.6|6766.2|6763.4|6766.2|6763.4|6765.4|6762.6|6
1628507470000|2021-08-09 11:11:10|6766.9|6764.1|6766.9|6764.1|6767.2|6764.4|6766.9|6764.1|7
1628507480000|2021-08-09 11:11:20|6767.2|6764.4|6767.6|6764.8|6767.9|6765.1|6766.9|6764.1|6
1628507490000|2021-08-09 11:11:30|6767.2|6764.4|6765.9|6763.1|6767.2|6764.4|6765.9|6763.1|9
1628507500000|2021-08-09 11:11:40|6766.2|6763.4|6765.6|6762.8|6766.2|6763.4|6763.6|6760.8|637
1628507510000|2021-08-09 11:11:50|6765.3|6762.5|6765.1|6762.3|6765.6|6762.8|6765.1|6762.3|2
1628507520000|2021-08-09 11:12:00|6765.3|6762.5|6764.3|6761.5|6765.6|6762.8|6763.6|6760.8|15
1628507530000|2021-08-09 11:12:10|6764.6|6761.8|6764.3|6761.5|6764.6|6761.8|6764.3|6761.5|2
1628507540000|2021-08-09 11:12:20|6764.9|6762.1|6765.6|6762.8|6766.6|6763.8|6763.9|6761.1|44
1628507550000|2021-08-09 11:12:30|6765.2|6762.4|6764.6|6761.8|6765.2|6762.4|6764.6|6761.8|7
1628507560000|2021-08-09 11:12:40|6764.3|6761.5|6763.4|6760.6|6764.4|6761.6|6763.4|6760.6|12
1628507570000|2021-08-09 11:12:50|6763.9|6761.1|6763.6|6760.8|6763.9|6761.1|6763.6|6760.8|8
1628507580000|2021-08-09 11:13:00|6763.4|6760.6|6763.1|6760.3|6763.9|6761.1|6762.6|6759.8|27
1628507590000|2021-08-09 11:13:10|6762.8|6760|6764.1|6761.3|6764.8|6761.8|6762.8|6760|14
1628507600000|2021-08-09 11:13:20|6764.4|6761.6|6767.4|6764.6|6767.4|6764.6|6764.4|6761.6|8
1628507610000|2021-08-09 11:13:30|6767.6|6764.8|6771.6|6768.8|6773.1|6770.3|6767.3|6764.5|53
1628507620000|2021-08-09 11:13:40|6771.9|6769.1|6771.3|6768.5|6771.9|6769.1|6771.1|6768.3|7
1628507630000|2021-08-09 11:13:50|6771.6|6768.8|6770.1|6767.3|6771.6|6768.8|6769.6|6766.8|11
1628507640000|2021-08-09 11:14:00|6770.3|6767.5|6770.9|6768.1|6770.9|6768.1|6770.3|6767.5|8
1628507650000|2021-08-09 11:14:10|6771.1|6768.3|6768.4|6765.6|6771.1|6768.3|6768.1|6765.3|16
1628507660000|2021-08-09 11:14:20|6768.1|6765.3|6767.6|6764.8|6768.1|6765.3|6767.3|6764.5|2
1628507670000|2021-08-09 11:14:30|6768.4|6765.6|6769.1|6766.3|6770.9|6768.1|6767.6|6764.8|78
1628507680000|2021-08-09 11:14:40|6769.4|6766.6|6769.6|6766.8|6769.8|6767|6766.6|6763.8|95
1628507690000|2021-08-09 11:14:50|6769.3|6766.5|6774.1|6771.3|6774.3|6771.5|6768.8|6766|33
1628507700000|2021-08-09 11:15:00|6773.8|6771|6772.8|6770|6775.1|6772.3|6772.8|6770|26
1628507710000|2021-08-09 11:15:10|6773.1|6770.3|6774.6|6771.8|6774.9|6772.1|6773.1|6770.3|23
1628507720000|2021-08-09 11:15:20|6775.3|6772.5|6774.3|6771.5|6775.3|6772.5|6774.3|6771.5|2
1628507730000|2021-08-09 11:15:30|6773.8|6771|6777.6|6774.8|6777.6|6774.8|6772.8|6770|40
1628507740000|2021-08-09 11:15:40|6777.3|6774.5|6779.3|6776.5|6779.6|6776.8|6777.3|6774.5|36
1628507750000|2021-08-09 11:15:50|6779.1|6776.3|6780.3|6777.5|6780.3|6777.5|6778.8|6776|5
1628507760000|2021-08-09 11:16:00|6779.8|6777|6779.1|6776.3|6779.8|6777|6777.6|6774.8|16
1628507770000|2021-08-09 11:16:10|6779.6|6776.8|6780.6|6777.8|6781.6|6778.8|6779.3|6776.5|8
1628507780000|2021-08-09 11:16:20|6781.3|6778.5|6782.6|6779.8|6783.1|6780.3|6780.8|6778|18
1628507790000|2021-08-09 11:16:30|6782.3|6779.5|6785.3|6782.5|6787.1|6784.3|6781.8|6779|31
1628507800000|2021-08-09 11:16:40|6785.1|6782.3|6786.6|6783.8|6787.3|6784.5|6785.1|6782.3|118
1628507810000|2021-08-09 11:16:50|6786.9|6784.1|6786.1|6783.3|6787.6|6784.8|6785.8|6783|19
1628507820000|2021-08-09 11:17:00|6785.8|6783|6784.1|6781.3|6785.8|6783|6784.1|6781.3|10
1628507830000|2021-08-09 11:17:10|6784.3|6781.5|6783.1|6780.3|6784.3|6781.5|6782.6|6779.8|19
1628507840000|2021-08-09 11:17:20|6783.8|6781|6785.1|6782.3|6785.8|6783|6783.8|6781|16
1628507850000|2021-08-09 11:17:30|6784.8|6782|6787.8|6785|6787.8|6785|6784.8|6782|10
1628507860000|2021-08-09 11:17:40|6787.1|6784.3|6787.3|6784.5|6787.8|6785|6786.3|6783.5|20
1628507870000|2021-08-09 11:17:50|6787.8|6785|6791.3|6788.5|6791.6|6788.8|6787.8|6785|38
1628507880000|2021-08-09 11:18:00|6790.6|6787.8|6793.9|6791.1|6794.3|6791.5|6790.6|6787.8|84
1628507890000|2021-08-09 11:18:10|6793.8|6791|6793.6|6790.8|6794.8|6792|6792.3|6789.5|82
1628507900000|2021-08-09 11:18:20|6793.8|6791|6795.6|6792.8|6797.3|6794.5|6792.3|6786.5|139
1628507910000|2021-08-09 11:18:30|6796.4|6793.6|6797.6|6794.8|6797.6|6794.8|6795.6|6792.8|100
1628507920000|2021-08-09 11:18:40|6797.3|6794.5|6795.8|6793|6797.9|6795.1|6795.8|6793|50
1628507930000|2021-08-09 11:18:50|6795.6|6792.8|6797.6|6794.8|6797.6|6794.8|6795.6|6792.8|51
1628507940000|2021-08-09 11:19:00|6797.9|6795.1|6798.3|6795.5|6798.6|6795.8|6797.6|6794.8|24
1628507950000|2021-08-09 11:19:10|6797.9|6795.1|6796.3|6793.5|6797.9|6795.1|6796.3|6793.5|4
1628507960000|2021-08-09 11:19:20|6796.6|6793.8|6795.8|6793|6796.8|6794|6795.6|6792.8|19
1628507970000|2021-08-09 11:19:30|6795.6|6792.8|6797.1|6794.3|6798.3|6795.5|6795.6|6792.8|28
1628507980000|2021-08-09 11:19:40|6796.8|6794|6799.6|6796.8|6800.6|6797.8|6796.8|6794|46
1628507990000|2021-08-09 11:19:50|6799.8|6797|6803.9|6801.1|6803.9|6801.1|6799.3|6796.2|34
1628508000000|2021-08-09 11:20:00|6803.6|6800.8|6803.1|6800.3|6804.4|6801.6|6801.8|6799|39
1628508010000|2021-08-09 11:20:10|6803.4|6800.6|6803.1|6800.3|6804.1|6801.3|6801.6|6798.8|39
1628508020000|2021-08-09 11:20:20|6802.9|6800.1|6801.1|6798.3|6802.9|6800.1|6800.8|6798|20
1628508030000|2021-08-09 11:20:30|6800.8|6798|6803.1|6800.3|6803.1|6800.3|6800.8|6798|18
1628508040000|2021-08-09 11:20:40|6803.4|6800.6|6803.8|6801|6804.3|6801.5|6801.6|6798.8|21
1628508050000|2021-08-09 11:20:50|6804.1|6801.3|6803.9|6801.1|6804.3|6801.5|6803.3|6800.5|4
1628508060000|2021-08-09 11:21:00|6803.8|6801|6802.8|6800|6803.8|6801|6802.8|6800|6
1628508070000|2021-08-09 11:21:10|6802.3|6799.5|6795.6|6792.8|6802.3|6799.5|6795.6|6792.8|43
1628508080000|2021-08-09 11:21:20|6795.9|6793.1|6795.6|6792.8|6796.6|6793.8|6795.6|6792.8|30
1628508090000|2021-08-09 11:21:30|6796.2|6793.4|6797.1|6794.3|6798.6|6795.8|6796.2|6793.4|20
1628508100000|2021-08-09 11:21:40|6797.6|6794.8|6797.7|6794.9|6798.6|6795.8|6797.6|6794.8|11
1628508110000|2021-08-09 11:21:50|6799|6796.2|6797.2|6794.4|6800.6|6797.8|6797.2|6794.4|100
1628508120000|2021-08-09 11:22:00|6797.6|6794.8|6798.2|6795.4|6799.2|6796.4|6797.6|6794.8|35
1628508130000|2021-08-09 11:22:10|6797.9|6795.1|6798.6|6795.8|6798.6|6795.8|6796.6|6793.8|2
1628508140000|2021-08-09 11:22:20|6798.2|6795.4|6798.2|6795.4|6798.6|6795.8|6798.2|6795.4|0
1628508150000|2021-08-09 11:22:30|6797.7|6794.9|6799.2|6796.4|6799.2|6796.4|6797.7|6794.9|2
1628508160000|2021-08-09 11:22:40|6799.6|6796.8|6799.7|6796.9|6800.6|6797.8|6799.6|6796.8|11
1628508170000|2021-08-09 11:22:50|6800.2|6797.4|6801.2|6798.4|6801.7|6798.9|6800.2|6797.4|2
1628508180000|2021-08-09 11:23:00|6801.6|6798.8|6800.7|6797.9|6801.6|6798.8|6800.7|6797.9|22
1628508190000|2021-08-09 11:23:10|6800.6|6797.8|6800.7|6797.9|6801.2|6798.4|6800.6|6797.8|14
1628508200000|2021-08-09 11:23:20|6800.9|6798.1|6800.7|6797.9|6801.6|6798.8|6800.7|6797.9|2
1628508210000|2021-08-09 11:23:30|6800.6|6797.8|6799.9|6797.1|6800.6|6797.8|6799.6|6796.8|18
1628508220000|2021-08-09 11:23:40|6800.2|6797.4|6798.2|6795.4|6800.2|6797.4|6798.2|6795.4|40
1628508230000|2021-08-09 11:23:50|6798.1|6795.3|6796.7|6793.9|6798.2|6795.4|6796.7|6793.9|1
1628508240000|2021-08-09 11:24:00|6796.6|6793.8|6797.2|6794.4|6797.7|6794.9|6796.2|6793.4|28
1628508250000|2021-08-09 11:24:10|6796.9|6794.1|6796.2|6793.4|6797.6|6794.8|6795.7|6792.9|70
1628508260000|2021-08-09 11:24:20|6795.7|6792.9|6795.6|6792.8|6795.7|6792.9|6793.7|6790.9|26
1628508270000|2021-08-09 11:24:30|6795.2|6792.4|6795.1|6792.3|6795.2|6792.4|6794.2|6791.4|10
1628508280000|2021-08-09 11:24:40|6793.6|6790.8|6794.1|6791.3|6794.6|6791.8|6793.2|6790.4|12
1628508290000|2021-08-09 11:24:50|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|6794.2|6791.4|2
1628508300000|2021-08-09 11:25:00|6794.6|6791.8|6796.7|6793.9|6797.6|6794.8|6794.6|6791.8|11
1628508310000|2021-08-09 11:25:10|6796.4|6793.6|6796.6|6793.8|6797.2|6794.4|6795.7|6792.9|14
1628508320000|2021-08-09 11:25:20|6796.7|6793.9|6795.7|6792.9|6796.7|6793.9|6795.7|6792.9|19
1628508330000|2021-08-09 11:25:30|6795.6|6792.8|6793.4|6790.6|6795.6|6792.8|6792.7|6789.9|17
1628508340000|2021-08-09 11:25:40|6792.9|6790.1|6795.2|6792.4|6795.2|6792.4|6792.9|6790.1|25
1628508350000|2021-08-09 11:25:50|6795.7|6792.9|6794.7|6791.9|6795.7|6792.9|6794.7|6791.9|12
1628508360000|2021-08-09 11:26:00|6795.1|6792.3|6795.1|6792.3|6795.6|6792.8|6794.7|6791.9|37
1628508370000|2021-08-09 11:26:10|6795.6|6792.8|6795.6|6792.8|6795.7|6792.9|6795.2|6792.4|3
1628508380000|2021-08-09 11:26:20|6795.2|6792.4|6794.9|6792.1|6795.7|6792.9|6793.7|6790.9|12
1628508390000|2021-08-09 11:26:30|6795.2|6792.4|6794.2|6791.4|6795.2|6792.4|6794.2|6791.4|84
1628508400000|2021-08-09 11:26:40|6793.9|6791.1|6791.7|6788.9|6793.9|6791.1|6791.7|6788.9|8
1628508410000|2021-08-09 11:26:50|6792.1|6789.3|6789.7|6786.9|6792.1|6789.3|6788.7|6785.9|20
1628508420000|2021-08-09 11:27:00|6790.1|6787.3|6790.7|6787.9|6791.6|6788.8|6789.7|6786.9|28
1628508430000|2021-08-09 11:27:10|6791.6|6788.8|6792.6|6789.8|6792.6|6789.8|6791.2|6788.4|39
1628508440000|2021-08-09 11:27:20|6793.4|6790.6|6792.7|6789.9|6793.4|6790.6|6792.2|6789.4|12
1628508450000|2021-08-09 11:27:30|6793.1|6790.3|6791.6|6788.8|6793.1|6790.3|6791.6|6788.8|4
1628508460000|2021-08-09 11:27:40|6792.2|6789.4|6791.2|6788.4|6792.6|6789.8|6790.6|6787.8|64
1628508470000|2021-08-09 11:27:50|6791.6|6788.8|6794.1|6791.3|6794.9|6792.1|6791.2|6788.4|76
1628508480000|2021-08-09 11:28:00|6793.6|6790.8|6792.2|6789.4|6794.6|6791.8|6792.2|6789.4|59
1628508490000|2021-08-09 11:28:10|6791.9|6789.1|6790.7|6787.9|6791.9|6789.1|6790.7|6787.9|8
1628508500000|2021-08-09 11:28:20|6790.6|6787.8|6791.1|6788.3|6791.1|6788.3|6790.6|6787.8|9
1628508510000|2021-08-09 11:28:30|6790.6|6787.8|6787.9|6785.1|6790.6|6787.8|6787.9|6785.1|28
1628508520000|2021-08-09 11:28:40|6787.6|6784.8|6785.2|6782.4|6787.6|6784.8|6785.1|6782.3|28
1628508530000|2021-08-09 11:28:50|6785.6|6782.8|6784.2|6781.4|6785.6|6782.8|6784.2|6781.4|55
1628508540000|2021-08-09 11:29:00|6783.7|6780.9|6786.2|6783.4|6786.6|6783.8|6783.2|6780.4|144
1628508550000|2021-08-09 11:29:10|6785.6|6782.8|6785.6|6782.8|6786.6|6783.8|6785.2|6782.4|13
1628508560000|2021-08-09 11:29:20|6785.2|6782.4|6782.6|6779.8|6785.2|6782.4|6782.6|6779.8|8
1628508570000|2021-08-09 11:29:30|6781.6|6778.8|6782.2|6779.4|6782.6|6779.8|6780.7|6777.9|22
1628508580000|2021-08-09 11:29:40|6782.6|6779.8|6783.6|6780.8|6783.6|6780.8|6782.2|6779.4|9
1628508590000|2021-08-09 11:29:50|6784.1|6781.3|6784.6|6781.8|6784.6|6781.8|6783.7|6780.9|9
1628508600000|2021-08-09 11:30:00|6784.9|6782.1|6783.2|6780.4|6785.2|6782.4|6782.6|6779.8|43
1628508610000|2021-08-09 11:30:10|6783.6|6780.8|6783.6|6780.8|6784.1|6781.3|6783.2|6780.4|1
1628508620000|2021-08-09 11:30:20|6783.7|6780.9|6782.7|6779.9|6783.7|6780.9|6782.7|6779.9|17
1628508630000|2021-08-09 11:30:30|6782.6|6779.8|6784.4|6781.6|6785.4|6782.6|6782.6|6779.8|69
1628508640000|2021-08-09 11:30:40|6784.6|6781.8|6780.6|6777.8|6784.6|6781.8|6780.4|6777.6|167
1628508650000|2021-08-09 11:30:50|6780.9|6778.1|6780.6|6777.8|6781.2|6778.4|6779.6|6776.8|13
1628508660000|2021-08-09 11:31:00|6781.4|6778.6|6780.7|6777.9|6781.6|6778.8|6780.6|6777.8|12
1628508670000|2021-08-09 11:31:10|6781.4|6778.6|6781.2|6778.4|6781.6|6778.8|6780.9|6778.1|14
1628508680000|2021-08-09 11:31:20|6782.2|6779.4|6781.2|6778.4|6782.6|6779.8|6781.2|6778.4|6
1628508690000|2021-08-09 11:31:30|6781.6|6778.8|6781.6|6778.8|6781.6|6778.8|6781.2|6778.4|25
1628508700000|2021-08-09 11:31:40|6781.7|6778.9|6782.6|6779.8|6785.6|6782.8|6781.7|6778.9|34
1628508710000|2021-08-09 11:31:50|6783.2|6780.4|6781.6|6778.8|6783.6|6780.8|6780.6|6777.8|3
1628508720000|2021-08-09 11:32:00|6781.2|6778.4|6777.1|6774.3|6781.2|6778.4|6775.6|6772.8|13
1628508730000|2021-08-09 11:32:10|6776.6|6773.8|6770.6|6767.8|6776.6|6773.8|6769.7|6766.9|85
1628508740000|2021-08-09 11:32:20|6770.2|6767.4|6772.1|6769.3|6772.1|6769.3|6769.9|6767.1|50
1628508750000|2021-08-09 11:32:30|6772.4|6769.6|6773.6|6770.8|6774.6|6771.8|6771.4|6768.6|49
1628508760000|2021-08-09 11:32:40|6772.2|6769.4|6770.7|6767.9|6772.2|6769.4|6770.7|6767.9|30
1628508770000|2021-08-09 11:32:50|6770.9|6768.1|6772.9|6770.1|6773.1|6770.3|6770.9|6768.1|14
1628508780000|2021-08-09 11:33:00|6773.2|6770.4|6775.6|6772.8|6775.6|6772.8|6773.2|6770.4|7
1628508790000|2021-08-09 11:33:10|6776.1|6773.3|6778.6|6775.8|6780.6|6777.8|6776.1|6773.3|35
1628508800000|2021-08-09 11:33:20|6778.4|6775.6|6776.9|6774.1|6778.9|6776.1|6776.6|6773.8|10
1628508810000|2021-08-09 11:33:30|6776.6|6773.8|6776.6|6773.8|6776.9|6774.1|6775.6|6772.8|10
1628508820000|2021-08-09 11:33:40|6776.2|6773.4|6776.6|6773.8|6776.6|6773.8|6775.9|6773.1|2
1628508830000|2021-08-09 11:33:50|6776.4|6773.6|6777.6|6774.8|6778.6|6775.8|6776.4|6773.6|32
1628508840000|2021-08-09 11:34:00|6776.6|6773.8|6775.9|6773.1|6776.6|6773.8|6775.6|6772.8|25
1628508850000|2021-08-09 11:34:10|6776.6|6773.8|6776.1|6773.3|6776.6|6773.8|6775.6|6772.8|8
1628508860000|2021-08-09 11:34:20|6775.7|6772.9|6783.2|6780.4|6784.5|6781.7|6775.6|6772.8|477
1628508870000|2021-08-09 11:34:30|6783.5|6780.7|6785.2|6782.4|6787.5|6784.7|6783.5|6780.7|86
1628508880000|2021-08-09 11:34:40|6784.9|6782.1|6784.4|6781.6|6786|6783.2|6784.4|6781.6|22
1628508890000|2021-08-09 11:34:50|6784.7|6781.9|6786.9|6784.1|6787.5|6784.7|6784.7|6781.9|53
1628508900000|2021-08-09 11:35:00|6787.2|6784.4|6788.2|6785.4|6789.4|6786.6|6787.2|6784.4|13
1628508910000|2021-08-09 11:35:10|6789|6786.2|6790.2|6787.4|6794.2|6791.4|6788.5|6785.7|48
1628508920000|2021-08-09 11:35:20|6790.7|6787.9|6792.2|6789.4|6792.2|6789.4|6790.7|6787.9|50
1628508930000|2021-08-09 11:35:30|6792.7|6789.9|6792.9|6790.1|6794.2|6791.4|6792.7|6789.9|8
1628508940000|2021-08-09 11:35:40|6793.2|6790.4|6792.9|6790.1|6794.7|6791.9|6792.9|6790.1|48
1628508950000|2021-08-09 11:35:50|6793.2|6790.4|6792.9|6790.1|6793.2|6790.4|6791.7|6788.9|25
1628508960000|2021-08-09 11:36:00|6792.7|6789.9|6793.2|6790.4|6794.2|6791.4|6792.7|6789.9|19
1628508970000|2021-08-09 11:36:10|6793.8|6791|6794.2|6791.4|6795.2|6792.4|6793.8|6791|24
1628508980000|2021-08-09 11:36:20|6794.5|6791.7|6795.2|6792.4|6795.4|6792.6|6794.5|6791.7|40
1628508990000|2021-08-09 11:36:30|6795.4|6792.6|6798.2|6795.4|6800.4|6797.6|6795.4|6792.6|155
1628509000000|2021-08-09 11:36:40|6797.6|6794.8|6798.5|6795.7|6798.5|6795.7|6797.2|6794.4|7
1628509010000|2021-08-09 11:36:50|6798.2|6795.4|6800.2|6797.4|6800.7|6797.9|6797.7|6794.9|42
1628509020000|2021-08-09 11:37:00|6799.2|6796.4|6798.4|6795.6|6800.2|6797.4|6797.5|6794.7|34
1628509030000|2021-08-09 11:37:10|6798.9|6796.1|6797.2|6794.4|6799.2|6796.4|6797.2|6794.4|19
1628509040000|2021-08-09 11:37:20|6796.9|6794.1|6798|6795.2|6799|6796.2|6796.7|6793.9|38
1628509050000|2021-08-09 11:37:30|6798.2|6795.4|6797.7|6794.9|6798.2|6795.4|6796.9|6794.1|43
1628509060000|2021-08-09 11:37:40|6798.2|6795.4|6796.2|6793.4|6798.9|6796.1|6795.4|6792.6|62
1628509070000|2021-08-09 11:37:50|6798.2|6795.4|6797.2|6794.4|6798.2|6795.4|6797.2|6794.4|3
1628509080000|2021-08-09 11:38:00|6797.4|6794.6|6797.4|6794.6|6798.9|6796.1|6797.2|6794.4|32
1628509090000|2021-08-09 11:38:10|6797.9|6795.1|6801.2|6798.4|6801.7|6798.9|6797.9|6795.1|30
1628509100000|2021-08-09 11:38:20|6801.4|6798.6|6806.2|6803.4|6806.2|6803.4|6801.4|6798.6|27
1628509110000|2021-08-09 11:38:30|6805.8|6803|6805.9|6803.1|6806.2|6803.4|6804.9|6802.1|63
1628509120000|2021-08-09 11:38:40|6805.7|6802.9|6804.7|6801.9|6806|6803.2|6804.7|6801.9|21
1628509130000|2021-08-09 11:38:50|6804.2|6801.4|6803.9|6801.1|6805.2|6802.4|6803.9|6801.1|11
1628509140000|2021-08-09 11:39:00|6804.2|6801.4|6803.2|6800.4|6804.9|6802.1|6803.2|6800.4|34
1628509150000|2021-08-09 11:39:10|6804.2|6801.4|6805.7|6802.9|6805.7|6802.9|6804.2|6801.4|67
1628509160000|2021-08-09 11:39:20|6805.9|6803.1|6806.9|6804.1|6808.2|6805.4|6805.7|6802.9|102
1628509170000|2021-08-09 11:39:30|6807.2|6804.4|6808.2|6805.4|6808.7|6805.9|6807.2|6804.4|23
1628509180000|2021-08-09 11:39:40|6808.5|6805.7|6809|6806.2|6810.8|6808|6808|6805.2|145
1628509190000|2021-08-09 11:39:50|6808.8|6806|6811.5|6808.7|6811.8|6809|6808.8|6806|6
1628509200000|2021-08-09 11:40:00|6811.8|6809|6809.5|6806.7|6812.3|6809.5|6809.5|6806.7|42
1628509210000|2021-08-09 11:40:10|6809.3|6806.5|6812.5|6809.7|6813.7|6810.9|6809.3|6806.5|174
1628509220000|2021-08-09 11:40:20|6812|6809.2|6811.8|6809|6812.8|6810|6811.5|6808.7|16
1628509230000|2021-08-09 11:40:30|6811.5|6808.7|6812.8|6810|6813|6810.2|6811.5|6808.7|51
1628509240000|2021-08-09 11:40:40|6813|6810.2|6813|6810.2|6813.5|6810.7|6812.5|6809.7|5
1628509250000|2021-08-09 11:40:50|6812.7|6809.9|6814.5|6811.7|6814.5|6811.7|6812.5|6809.7|81
1628509260000|2021-08-09 11:41:00|6814|6811.2|6813.8|6811|6814.8|6812|6813.8|6811|119
1628509270000|2021-08-09 11:41:10|6814|6811.2|6814.8|6812|6814.8|6812|6814|6811.2|43
1628509280000|2021-08-09 11:41:20|6814.2|6811.4|6814|6811.2|6814.5|6811.7|6813.8|6811|10
1628509290000|2021-08-09 11:41:30|6814.2|6811.4|6809.8|6807|6814.5|6811.7|6809|6806.2|49
1628509300000|2021-08-09 11:41:40|6809.7|6806.9|6809.2|6806.4|6810.8|6808|6808.5|6805.7|38
1628509310000|2021-08-09 11:41:50|6809|6806.2|6807.2|6804.4|6810.2|6807.4|6805.7|6802.9|22
1628509320000|2021-08-09 11:42:00|6807.5|6804.7|6808.8|6806|6809.2|6806.4|6807.2|6804.4|18
1628509330000|2021-08-09 11:42:10|6809.2|6806.4|6809.2|6806.4|6809.7|6806.9|6809.2|6806.4|3
1628509340000|2021-08-09 11:42:20|6809.5|6806.7|6809.5|6806.7|6810|6807.2|6809.2|6806.4|10
1628509350000|2021-08-09 11:42:30|6809.8|6807|6808.5|6805.7|6809.8|6807|6808.2|6805.4|20
1628509360000|2021-08-09 11:42:40|6809|6806.2|6808.5|6805.7|6809.5|6806.7|6808.2|6805.4|15
1628509370000|2021-08-09 11:42:50|6809.5|6806.7|6809|6806.2|6810|6807.2|6809|6806.2|2
1628509380000|2021-08-09 11:43:00|6808.8|6806|6808|6805.2|6809.5|6806.7|6808|6805.2|10
1628509390000|2021-08-09 11:43:10|6807.4|6804.6|6807.2|6804.4|6807.4|6804.6|6807.2|6804.4|8
1628509400000|2021-08-09 11:43:20|6807.8|6805|6808.2|6805.4|6808.5|6805.7|6807.2|6804.4|52
1628509410000|2021-08-09 11:43:30|6808.5|6805.7|6809.5|6806.7|6809.5|6806.7|6808.5|6805.7|18
1628509420000|2021-08-09 11:43:40|6809.8|6807|6810|6807.2|6810|6807.2|6809.8|6807|7
1628509430000|2021-08-09 11:43:50|6809.8|6807|6811.5|6808.7|6812.7|6809.9|6809.8|6807|72
1628509440000|2021-08-09 11:44:00|6811.8|6809|6814.2|6811.4|6815|6812.2|6811.8|6809|9
1628509450000|2021-08-09 11:44:10|6813.5|6810.7|6811.2|6808.4|6813.5|6810.7|6811.2|6808.4|6
1628509460000|2021-08-09 11:44:20|6810.7|6807.9|6809.2|6806.4|6812.2|6809.4|6808.5|6805.7|4
1628509470000|2021-08-09 11:44:30|6809.9|6807.1|6809.2|6806.4|6810.7|6807.9|6809.2|6806.4|6
1628509480000|2021-08-09 11:44:40|6809.5|6806.7|6810.5|6807.7|6810.9|6808.1|6809.5|6806.7|8
1628509490000|2021-08-09 11:44:50|6811|6808.2|6812.5|6809.7|6812.5|6809.7|6811|6808.2|31
1628509500000|2021-08-09 11:45:00|6812.7|6809.9|6811.8|6809|6812.7|6809.9|6811.5|6808.7|20
1628509510000|2021-08-09 11:45:10|6812.3|6809.5|6812|6809.2|6812.5|6809.7|6811.7|6808.9|156
1628509520000|2021-08-09 11:45:20|6813|6810.2|6813|6810.2|6814|6811.2|6813|6810.2|44
1628509530000|2021-08-09 11:45:30|6813.2|6810.4|6808|6805.2|6815|6812.2|6807.8|6805|249
1628509540000|2021-08-09 11:45:40|6807.8|6805|6808.5|6805.7|6808.8|6806|6807.2|6804.4|20
1628509550000|2021-08-09 11:45:50|6808.8|6806|6808.5|6805.7|6810|6807.2|6808.5|6805.7|7
1628509560000|2021-08-09 11:46:00|6808.8|6806|6807.8|6805|6809.5|6806.7|6806.8|6804|41
1628509570000|2021-08-09 11:46:10|6808.5|6805.7|6807.8|6805|6808.8|6806|6807.8|6805|14
1628509580000|2021-08-09 11:46:20|6805.7|6802.9|6804.8|6802|6805.7|6802.9|6804|6801.2|43
1628509590000|2021-08-09 11:46:30|6805|6802.2|6803.8|6801|6805|6802.2|6803.8|6801|7
1628509600000|2021-08-09 11:46:40|6804|6801.2|6806.7|6803.9|6806.7|6803.9|6804|6801.2|65
1628509610000|2021-08-09 11:46:50|6806.3|6803.5|6807|6804.2|6807.3|6804.5|6805.8|6803|6
1628509620000|2021-08-09 11:47:00|6807.3|6804.5|6805.5|6802.7|6807.3|6804.5|6803.8|6801|76
1628509630000|2021-08-09 11:47:10|6804.8|6802|6802.8|6800|6804.8|6802|6801.8|6799|47
1628509640000|2021-08-09 11:47:20|6802.2|6799.4|6801.8|6799|6803.2|6800.4|6801|6798.2|30
1628509650000|2021-08-09 11:47:30|6801.7|6798.9|6801|6798.2|6801.7|6798.9|6801|6798.2|29
1628509660000|2021-08-09 11:47:40|6800.7|6797.9|6797.5|6794.7|6800.7|6797.9|6794|6791.2|31
1628509670000|2021-08-09 11:47:50|6797.8|6795|6797.5|6794.7|6798.8|6796|6797.2|6794.4|3
1628509680000|2021-08-09 11:48:00|6797.2|6794.4|6795.8|6793|6797.8|6795|6795.8|6793|12
1628509690000|2021-08-09 11:48:10|6795.5|6792.7|6789.5|6786.7|6795.5|6792.7|6787.8|6785|70
1628509700000|2021-08-09 11:48:20|6789.2|6786.4|6789.8|6787|6790.5|6787.7|6789|6786.2|7
1628509710000|2021-08-09 11:48:30|6790.2|6787.4|6796.3|6793.5|6796.8|6794|6790|6787.2|305
1628509720000|2021-08-09 11:48:40|6796.2|6793.4|6796.5|6793.7|6796.8|6794|6795.8|6793|36
1628509730000|2021-08-09 11:48:50|6796.8|6794|6796.8|6794|6796.8|6794|6796.5|6793.7|3
1628509740000|2021-08-09 11:49:00|6797.8|6795|6798.5|6795.7|6799.2|6796.4|6796.8|6794|25
1628509750000|2021-08-09 11:49:10|6798.8|6796|6799.8|6797|6799.8|6797|6797.8|6795|25
1628509760000|2021-08-09 11:49:20|6798.8|6796|6796.8|6794|6798.8|6796|6796.6|6793.8|10
1628509770000|2021-08-09 11:49:30|6796.6|6793.8|6798.6|6795.8|6798.8|6796|6795.8|6793|36
1628509780000|2021-08-09 11:49:40|6799.2|6796.4|6799.8|6797|6800|6797.2|6799.2|6796.4|21
1628509790000|2021-08-09 11:49:50|6799.5|6796.7|6798.3|6795.5|6799.5|6796.7|6798.3|6795.5|0
1628509800000|2021-08-09 11:50:00|6798.1|6795.3|6796.3|6793.5|6798.1|6795.3|6796.3|6793.5|4
1628509810000|2021-08-09 11:50:10|6795.8|6793|6790.8|6788|6795.8|6793|6789.3|6786.5|22
1628509820000|2021-08-09 11:50:20|6790.5|6787.7|6788.8|6786|6790.8|6788|6787.8|6785|9
1628509830000|2021-08-09 11:50:30|6789.1|6786.3|6788.8|6786|6790|6787.2|6788.1|6785.3|5
1628509840000|2021-08-09 11:50:40|6788.3|6785.5|6787.8|6785|6790.4|6787.2|6786.6|6783.8|16
1628509850000|2021-08-09 11:50:50|6787.5|6784.7|6791.3|6788.5|6792.3|6789.5|6787.5|6784.7|45
1628509860000|2021-08-09 11:51:00|6791.8|6789|6793|6790.2|6793.3|6790.5|6791.8|6789|2
1628509870000|2021-08-09 11:51:10|6792.8|6790|6796.8|6794|6797.8|6795|6792.8|6790|110
1628509880000|2021-08-09 11:51:20|6796.5|6793.7|6792.8|6790|6797.3|6794.5|6792.5|6789.7|45
1628509890000|2021-08-09 11:51:30|6792.5|6789.7|6794.5|6791.7|6794.8|6792|6792|6789.2|24
1628509900000|2021-08-09 11:51:40|6794.8|6792|6794.8|6792|6794.8|6792|6793.8|6791|7
1628509910000|2021-08-09 11:51:50|6795|6792.2|6793.8|6791|6795.5|6792.7|6793|6790.2|5
1628509920000|2021-08-09 11:52:00|6793.3|6790.5|6797.5|6794.7|6797.8|6795|6793.3|6790.5|23
1628509930000|2021-08-09 11:52:10|6797.8|6795|6798.8|6796|6799.1|6796.3|6797.5|6794.7|91
1628509940000|2021-08-09 11:52:20|6799|6796.2|6799|6796.2|6800.5|6797.7|6799|6796.2|8
1628509950000|2021-08-09 11:52:30|6798.8|6796|6799.8|6797|6800.2|6797.4|6798.8|6796|34
1628509960000|2021-08-09 11:52:40|6800.1|6797.3|6800.8|6798|6800.8|6798|6800|6797.2|54
1628509970000|2021-08-09 11:52:50|6801|6798.2|6801.8|6799|6802|6799.2|6800.8|6798|27
1628509980000|2021-08-09 11:53:00|6802.1|6799.3|6796.5|6793.7|6802.1|6799.3|6796.5|6793.7|31
1628509990000|2021-08-09 11:53:10|6796.2|6793.4|6797.8|6795|6799.5|6796.7|6795.5|6792.7|11
1628510000000|2021-08-09 11:53:20|6797.3|6794.5|6797.8|6795|6797.8|6795|6796.6|6793.8|16
1628510010000|2021-08-09 11:53:30|6798.3|6795.5|6801.5|6798.7|6801.8|6799|6798.3|6795.5|25
1628510020000|2021-08-09 11:53:40|6801.8|6799|6803.8|6801|6803.8|6801|6801.5|6798.7|26
1628510030000|2021-08-09 11:53:50|6803.5|6800.7|6799.8|6797|6803.5|6800.7|6799.5|6796.7|70
1628510040000|2021-08-09 11:54:00|6800|6797.2|6801.8|6799|6802.5|6799.7|6799.5|6796.7|76
1628510050000|2021-08-09 11:54:10|6801.5|6798.7|6801.5|6798.7|6801.5|6798.7|6800.5|6797.7|18
1628510060000|2021-08-09 11:54:20|6801|6798.2|6803|6800.2|6803.6|6800.8|6801|6798.2|25
1628510070000|2021-08-09 11:54:30|6803.3|6800.5|6801.5|6798.7|6804|6801.2|6801.5|6798.7|29
1628510080000|2021-08-09 11:54:40|6801.8|6799|6801.3|6798.5|6801.8|6799|6801.3|6798.5|9
1628510090000|2021-08-09 11:54:50|6801.2|6798.4|6799.8|6797|6801.2|6798.4|6799.8|6797|32
1628510100000|2021-08-09 11:55:00|6800.5|6797.7|6800.8|6798|6801.8|6799|6800.5|6797.7|4
1628510110000|2021-08-09 11:55:10|6800.5|6797.7|6799.8|6797|6800.5|6797.7|6799.8|6797|38
1628510120000|2021-08-09 11:55:20|6800|6797.2|6797.8|6795|6800|6797.2|6796.5|6793.7|44
1628510130000|2021-08-09 11:55:30|6797.3|6794.5|6796.8|6794|6797.8|6795|6796.8|6794|7
1628510140000|2021-08-09 11:55:40|6796.5|6793.7|6795.8|6793|6796.8|6794|6795.1|6792.3|11
1628510150000|2021-08-09 11:55:50|6795.3|6792.5|6794.6|6791.8|6795.3|6792.5|6793.3|6790.5|38
1628510160000|2021-08-09 11:56:00|6795|6792.2|6796.3|6793.5|6796.8|6794|6793.8|6791|8
1628510170000|2021-08-09 11:56:10|6795.8|6793|6796.8|6794|6796.8|6794|6795.8|6793|4
1628510180000|2021-08-09 11:56:20|6797.8|6795|6798|6795.2|6798|6795.2|6797.5|6794.7|4
1628510190000|2021-08-09 11:56:30|6798.8|6796|6798|6795.2|6798.8|6796|6798|6795.2|4
1628510200000|2021-08-09 11:56:40|6798.5|6795.7|6798.8|6796|6799.8|6797|6798.3|6795.5|20
1628510210000|2021-08-09 11:56:50|6799.1|6796.3|6802.3|6799.5|6802.3|6799.5|6799.1|6796.3|37
1628510220000|2021-08-09 11:57:00|6802.5|6799.7|6802.3|6799.5|6802.5|6799.7|6801.5|6798.7|25
1628510230000|2021-08-09 11:57:10|6801.8|6799|6799.8|6797|6801.8|6799|6799.8|6797|19
1628510240000|2021-08-09 11:57:20|6800.2|6797.4|6800.5|6797.7|6800.8|6798|6800|6797.2|10
1628510250000|2021-08-09 11:57:30|6800.8|6798|6801.8|6799|6801.8|6799|6800|6797.2|22
1628510260000|2021-08-09 11:57:40|6801.6|6798.8|6801.3|6798.5|6801.6|6798.8|6801.3|6798.5|1
1628510270000|2021-08-09 11:57:50|6801.5|6798.7|6802.3|6799.5|6802.3|6799.5|6801.5|6798.7|12
1628510280000|2021-08-09 11:58:00|6802.6|6799.8|6801|6798.2|6802.8|6800|6799.8|6797|54
1628510290000|2021-08-09 11:58:10|6800.8|6798|6803.8|6801|6804.3|6801.5|6800.8|6798|50
1628510300000|2021-08-09 11:58:20|6803|6800.2|6803.6|6800.8|6803.8|6801|6803|6800.2|12
1628510310000|2021-08-09 11:58:30|6803.3|6800.5|6802.5|6799.7|6804.6|6801.8|6801.8|6799|23
1628510320000|2021-08-09 11:58:40|6802.8|6800|6806.8|6804|6806.8|6804|6802.8|6800|22
1628510330000|2021-08-09 11:58:50|6806.6|6803.8|6806.3|6803.5|6807.1|6804.3|6806|6803.2|55
1628510340000|2021-08-09 11:59:00|6806|6803.2|6809.8|6807|6810|6807.2|6805|6802.2|45
1628510350000|2021-08-09 11:59:10|6809.5|6806.7|6808.3|6805.5|6810.1|6807.3|6807.8|6805|27
1628510360000|2021-08-09 11:59:20|6807.8|6805|6808.8|6806|6808.8|6806|6807.8|6805|12
1628510370000|2021-08-09 11:59:30|6809.6|6806.8|6809.1|6806.3|6809.6|6806.8|6808.8|6806|36
1628510380000|2021-08-09 11:59:40|6809.6|6806.8|6809.8|6807|6810.1|6807.3|6809.3|6806.5|0
1628510390000|2021-08-09 11:59:50|6809.3|6806.5|6809.2|6806.4|6809.8|6807|6808.8|6806|22
1628510400000|2021-08-09 12:00:00|6808.8|6806|6808.8|6806|6809.6|6806.8|6806.8|6804|144
1628510410000|2021-08-09 12:00:10|6808.6|6805.8|6811.5|6808.7|6813.1|6810.3|6808.6|6805.8|75
1628510420000|2021-08-09 12:00:20|6811.6|6808.8|6807.5|6804.7|6811.6|6808.8|6807.5|6804.7|10
1628510430000|2021-08-09 12:00:30|6807.6|6804.8|6808.1|6805.3|6808.1|6805.3|6806.2|6803.4|21
1628510440000|2021-08-09 12:00:40|6808.3|6805.5|6811.6|6808.8|6811.6|6808.8|6808.1|6805.3|432
1628510450000|2021-08-09 12:00:50|6811.1|6808.3|6814.1|6811.3|6814.1|6811.3|6810.6|6807.8|82
1628510460000|2021-08-09 12:01:00|6813.5|6810.7|6808.8|6806|6815.5|6812.7|6808.8|6806|87
1628510470000|2021-08-09 12:01:10|6807.8|6805|6803|6800.2|6807.8|6805|6801.8|6799|80
1628510480000|2021-08-09 12:01:20|6802.5|6799.7|6800.8|6798|6802.5|6799.7|6797.1|6794.3|46
1628510490000|2021-08-09 12:01:30|6801.1|6798.3|6801|6798.2|6802.5|6799.7|6800.1|6797.3|14
1628510500000|2021-08-09 12:01:40|6801.5|6798.7|6801.8|6799|6802.1|6799.3|6801.5|6798.7|17
1628510510000|2021-08-09 12:01:50|6802|6799.2|6802.1|6799.3|6802.5|6799.7|6801.5|6798.7|9
1628510520000|2021-08-09 12:02:00|6802.5|6799.7|6801.5|6798.7|6803.5|6800.7|6801.1|6798.3|74
1628510530000|2021-08-09 12:02:10|6801.1|6798.3|6804.1|6801.3|6806.1|6803.3|6801.1|6798.3|39
1628510540000|2021-08-09 12:02:20|6804.5|6801.7|6805.5|6802.7|6806.1|6803.3|6804.5|6801.7|11
1628510550000|2021-08-09 12:02:30|6805.1|6802.3|6803.5|6800.7|6805.1|6802.3|6803.1|6800.3|14
1628510560000|2021-08-09 12:02:40|6803.8|6801|6806.5|6803.7|6807.5|6804.7|6803.8|6801|16
1628510570000|2021-08-09 12:02:50|6805.8|6803|6804|6801.2|6806.3|6803.5|6803.1|6800.3|22
1628510580000|2021-08-09 12:03:00|6804.1|6801.3|6807.5|6804.7|6807.5|6804.7|6804.1|6801.3|19
1628510590000|2021-08-09 12:03:10|6808.1|6805.3|6809.1|6806.3|6810.3|6807.5|6808.1|6805.3|90
1628510600000|2021-08-09 12:03:20|6809.5|6806.7|6817.3|6814.5|6817.3|6814.5|6809|6806.2|86
1628510610000|2021-08-09 12:03:30|6816.5|6813.7|6816.5|6813.7|6817.5|6814.7|6816.1|6813.3|57
1628510620000|2021-08-09 12:03:40|6816.6|6813.8|6817.5|6814.7|6818.3|6815.5|6816.6|6813.8|219
1628510630000|2021-08-09 12:03:50|6818.8|6816|6818|6815.2|6820.1|6817.3|6818|6815.2|66
1628510640000|2021-08-09 12:04:00|6817.8|6815|6820.5|6817.7|6824.1|6821.3|6816.8|6814|149
1628510650000|2021-08-09 12:04:10|6819.8|6817|6819.8|6817|6821.9|6819.1|6819.8|6817|46
1628510660000|2021-08-09 12:04:20|6820.1|6817.3|6819.1|6816.3|6820.3|6817.5|6818.3|6815.5|31
1628510670000|2021-08-09 12:04:30|6819.9|6817.1|6819.1|6816.3|6821.8|6819|6819.1|6816.3|63
1628510680000|2021-08-09 12:04:40|6819.8|6817|6822.3|6819.5|6823.6|6820.8|6819.8|6817|17
1628510690000|2021-08-09 12:04:50|6822.1|6819.3|6822.1|6819.3|6823.1|6820.3|6822.1|6819.3|6
1628510700000|2021-08-09 12:05:00|6821.8|6819|6821.1|6818.3|6821.8|6819|6817.1|6814.3|53
1628510710000|2021-08-09 12:05:10|6820.8|6818|6818.8|6816|6820.8|6818|6818.8|6816|4
1628510720000|2021-08-09 12:05:20|6820.1|6817.3|6816.1|6813.3|6820.1|6817.3|6816.1|6813.3|32
1628510730000|2021-08-09 12:05:30|6816.3|6813.5|6817.8|6815|6818.6|6815.8|6815.8|6813|25
1628510740000|2021-08-09 12:05:40|6818.1|6815.3|6817.6|6814.8|6819.1|6816.3|6817.3|6814.5|91
1628510750000|2021-08-09 12:05:50|6817.8|6815|6818.1|6815.3|6818.1|6815.3|6817.8|6815|14
1628510760000|2021-08-09 12:06:00|6818.3|6815.5|6818.6|6815.8|6819.3|6816.5|6816.8|6814|22
1628510770000|2021-08-09 12:06:10|6818.1|6815.3|6818.3|6815.5|6818.6|6815.8|6817.8|6815|16
1628510780000|2021-08-09 12:06:20|6817.8|6815|6818.1|6815.3|6819.1|6816.3|6817.8|6815|10
1628510790000|2021-08-09 12:06:30|6817.5|6814.7|6818.9|6816.1|6820.1|6817.3|6815.3|6812.5|59
1628510800000|2021-08-09 12:06:40|6818.4|6815.6|6815.8|6813|6819.7|6816.9|6815.1|6812.3|119
1628510810000|2021-08-09 12:06:50|6816.1|6813.3|6813.6|6810.8|6816.8|6814|6813.1|6810.3|62
1628510820000|2021-08-09 12:07:00|6813.4|6810.6|6814.9|6812.1|6814.9|6812.1|6812.9|6810.1|96
1628510830000|2021-08-09 12:07:10|6815.1|6812.3|6814.3|6811.5|6816.9|6814.1|6814.1|6811.3|61
1628510840000|2021-08-09 12:07:20|6815.1|6812.3|6814.1|6811.3|6815.1|6812.3|6814.1|6811.3|18
1628510850000|2021-08-09 12:07:30|6814.4|6811.6|6814.6|6811.8|6815.9|6813.1|6814.4|6811.6|28
1628510860000|2021-08-09 12:07:40|6814.3|6811.5|6811.8|6809|6814.3|6811.5|6808.1|6805.3|110
1628510870000|2021-08-09 12:07:50|6811.5|6808.7|6809.8|6807|6812.5|6809.7|6809.3|6806.5|40
1628510880000|2021-08-09 12:08:00|6810.1|6807.3|6809.4|6806.6|6810.3|6807.5|6808.6|6805.8|66
1628510890000|2021-08-09 12:08:10|6810.1|6807.3|6807.3|6804.5|6810.1|6807.3|6806.1|6803.3|84
1628510900000|2021-08-09 12:08:20|6808.1|6805.3|6807.1|6804.3|6808.1|6805.3|6807.1|6804.3|3
1628510910000|2021-08-09 12:08:30|6807.4|6804.6|6806.1|6803.3|6808.6|6805.8|6806.1|6803.3|18
1628510920000|2021-08-09 12:08:40|6806.6|6803.8|6807.9|6805.1|6807.9|6805.1|6806.1|6803.3|39
1628510930000|2021-08-09 12:08:50|6808.1|6805.3|6806.3|6803.5|6808.1|6805.3|6806.3|6803.5|4
1628510940000|2021-08-09 12:09:00|6806.9|6804.1|6811.6|6808.8|6811.6|6808.8|6806.9|6804.1|35
1628510950000|2021-08-09 12:09:10|6811.1|6808.3|6808.6|6805.8|6811.4|6808.6|6808.6|6805.8|3
1628510960000|2021-08-09 12:09:20|6809.1|6806.3|6808.8|6806|6810.1|6807.3|6808.8|6806|16
1628510970000|2021-08-09 12:09:30|6808.6|6805.8|6806.6|6803.8|6808.6|6805.8|6806.1|6803.3|43
1628510980000|2021-08-09 12:09:40|6806.8|6804|6806.1|6803.3|6807.1|6804.3|6806.1|6803.3|8
1628510990000|2021-08-09 12:09:50|6803.1|6800.3|6802.1|6799.3|6803.4|6800.6|6801.1|6798.3|126
1628511000000|2021-08-09 12:10:00|6802.3|6799.5|6799.1|6796.3|6802.3|6799.5|6797.8|6795|98
1628511010000|2021-08-09 12:10:10|6799.3|6796.5|6801.3|6798.5|6801.3|6798.5|6799.3|6796.5|43
1628511020000|2021-08-09 12:10:20|6800.8|6798|6798.1|6795.3|6801.1|6798.3|6795.8|6793|43
1628511030000|2021-08-09 12:10:30|6798.3|6795.5|6796.1|6793.3|6799.3|6796.5|6794.1|6791.3|114
1628511040000|2021-08-09 12:10:40|6796.5|6793.7|6798.3|6795.5|6798.6|6795.8|6796.1|6793.3|19
1628511050000|2021-08-09 12:10:50|6798.8|6796|6799.1|6796.3|6800.6|6797.8|6797.8|6795|65
1628511060000|2021-08-09 12:11:00|6799.3|6796.5|6797.8|6795|6800.4|6797.6|6797.8|6795|75
1628511070000|2021-08-09 12:11:10|6798.1|6795.3|6793.1|6790.3|6798.6|6795.8|6791.8|6789|24
1628511080000|2021-08-09 12:11:20|6794.1|6791.3|6794.9|6792.1|6797.1|6794.3|6794.1|6791.3|67
1628511090000|2021-08-09 12:11:30|6795.1|6792.3|6794.9|6792.1|6797.4|6794.6|6794.3|6791.5|11
1628511100000|2021-08-09 12:11:40|6795.1|6792.3|6796.8|6794|6797.1|6794.3|6794.4|6791.6|14
1628511110000|2021-08-09 12:11:50|6796.1|6793.3|6798.1|6795.3|6798.4|6795.6|6796.1|6793.3|14
1628511120000|2021-08-09 12:12:00|6798.4|6795.6|6797.3|6794.5|6798.9|6796.1|6797.3|6794.5|10
1628511130000|2021-08-09 12:12:10|6796.9|6794.1|6793.6|6790.8|6796.9|6794.1|6792.3|6789.5|33
1628511140000|2021-08-09 12:12:20|6793.4|6790.6|6793.3|6790.5|6794.1|6791.3|6790.8|6788|76
1628511150000|2021-08-09 12:12:30|6792.8|6790|6793.8|6791|6794.3|6791.5|6791.8|6789|63
1628511160000|2021-08-09 12:12:40|6794.1|6791.3|6793.5|6790.7|6795.1|6792.3|6793.3|6790.5|36
1628511170000|2021-08-09 12:12:50|6793.3|6790.5|6792.1|6789.3|6793.3|6790.5|6791.3|6788.5|175
1628511180000|2021-08-09 12:13:00|6792.3|6789.5|6793.1|6790.3|6793.4|6790.6|6791.3|6788.5|24
1628511190000|2021-08-09 12:13:10|6793.3|6790.5|6791.8|6789|6794.3|6791.5|6791.3|6788.5|29
1628511200000|2021-08-09 12:13:20|6791.5|6788.7|6790.8|6788|6792.1|6789.3|6790.8|6788|10
1628511210000|2021-08-09 12:13:30|6790.3|6787.5|6790.4|6787.6|6791.8|6789|6789.6|6786.8|47
1628511220000|2021-08-09 12:13:40|6790.8|6788|6790.3|6787.5|6791.3|6788.5|6789.8|6787|96
1628511230000|2021-08-09 12:13:50|6789.8|6787|6789.3|6786.5|6789.8|6787|6789|6786.2|46
1628511240000|2021-08-09 12:14:00|6789.1|6786.3|6789.1|6786.3|6789.6|6786.8|6788.3|6785.5|15
1628511250000|2021-08-09 12:14:10|6789.3|6786.5|6784.3|6781.5|6789.3|6786.5|6784.3|6781.5|121
1628511260000|2021-08-09 12:14:20|6785.1|6782.3|6781.1|6778.3|6785.3|6782.5|6779.8|6777|42
1628511270000|2021-08-09 12:14:30|6781.5|6778.7|6783.8|6781|6783.8|6781|6780.8|6778|31
1628511280000|2021-08-09 12:14:40|6784.5|6781.7|6775.5|6772.7|6784.5|6781.7|6775.5|6772.7|104
1628511290000|2021-08-09 12:14:50|6776.1|6773.3|6772.1|6769.3|6776.5|6773.7|6772.1|6769.3|117
1628511300000|2021-08-09 12:15:00|6772|6769.2|6763.5|6760.7|6774.3|6771.5|6763|6760.2|335
1628511310000|2021-08-09 12:15:10|6763.8|6761|6765.5|6762.7|6767.3|6764.5|6759.5|6756.7|199
1628511320000|2021-08-09 12:15:20|6764.8|6762|6766.5|6763.7|6768.3|6765.5|6762.5|6759.7|93
1628511330000|2021-08-09 12:15:30|6766.8|6764|6764.4|6761.6|6766.8|6764|6763.8|6761|71
1628511340000|2021-08-09 12:15:40|6764.3|6761.5|6769.4|6766.6|6770.4|6767.6|6763.8|6761|53
1628511350000|2021-08-09 12:15:50|6770.1|6767.3|6771.4|6768.6|6773.9|6771.1|6770.1|6767.3|74
1628511360000|2021-08-09 12:16:00|6770.8|6768|6772.4|6769.6|6776.4|6773.6|6770.8|6768|74
1628511370000|2021-08-09 12:16:10|6772.1|6769.3|6772.4|6769.6|6773.4|6770.6|6771.1|6768.3|95
1628511380000|2021-08-09 12:16:20|6771.8|6769|6774.4|6771.6|6774.4|6771.6|6771.8|6769|17
1628511390000|2021-08-09 12:16:30|6774.6|6771.8|6774.4|6771.6|6776.3|6773.5|6772.9|6770.1|70
1628511400000|2021-08-09 12:16:40|6773.9|6771.1|6769.9|6767.1|6773.9|6771.1|6769.9|6767.1|20
1628511410000|2021-08-09 12:16:50|6769.4|6766.6|6772.4|6769.6|6772.4|6769.6|6769.1|6766.3|20
1628511420000|2021-08-09 12:17:00|6770.9|6768.1|6770.4|6767.6|6771.8|6769|6769.9|6767.1|50
1628511430000|2021-08-09 12:17:10|6770.8|6768|6768.3|6765.5|6770.8|6768|6767.4|6764.6|46
1628511440000|2021-08-09 12:17:20|6767.8|6765|6771.4|6768.6|6771.4|6768.6|6766.4|6763.6|190
1628511450000|2021-08-09 12:17:30|6771.9|6769.1|6771.3|6768.5|6772.3|6769.5|6770.4|6767.6|34
1628511460000|2021-08-09 12:17:40|6770.9|6768.1|6768.3|6765.5|6770.9|6768.1|6766.9|6763.9|28
1628511470000|2021-08-09 12:17:50|6768.4|6765.6|6766.1|6763.3|6768.8|6766|6765.8|6763|10
1628511480000|2021-08-09 12:18:00|6766.4|6763.6|6774.1|6771.3|6774.1|6771.3|6766.4|6763.6|49
1628511490000|2021-08-09 12:18:10|6773.6|6770.8|6778.1|6775.3|6779.4|6776.6|6773.6|6770.8|59
1628511500000|2021-08-09 12:18:20|6778.6|6775.8|6781.1|6778.3|6781.8|6779|6778.1|6775.3|79
1628511510000|2021-08-09 12:18:30|6781.4|6778.6|6782.3|6779.5|6783.1|6780.3|6781.1|6778.3|80
1628511520000|2021-08-09 12:18:40|6782.1|6779.3|6782.9|6780.1|6784.1|6781.3|6781.8|6779|94
1628511530000|2021-08-09 12:18:50|6783.1|6780.3|6786.1|6783.3|6787.4|6784.6|6783.1|6780.3|143
1628511540000|2021-08-09 12:19:00|6786.3|6783.5|6787.1|6784.3|6788.7|6785.9|6786.3|6783.5|168
1628511550000|2021-08-09 12:19:10|6786.8|6784|6788.6|6785.8|6788.9|6786.1|6785.9|6783.1|138
1628511560000|2021-08-09 12:19:20|6788.4|6785.6|6791.8|6789|6793.6|6790.8|6788.1|6785.3|80
1628511570000|2021-08-09 12:19:30|6792.1|6789.3|6789.9|6787.1|6792.1|6789.3|6789.1|6786.3|40
1628511580000|2021-08-09 12:19:40|6790.6|6787.8|6789.1|6786.3|6791.9|6789.1|6789.1|6786.3|38
1628511590000|2021-08-09 12:19:50|6789.7|6786.9|6789.6|6786.8|6790.1|6787.3|6787.8|6785|18
1628511600000|2021-08-09 12:20:00|6789.9|6787.1|6789.8|6787|6791.9|6789.1|6789.1|6786.3|10
1628511610000|2021-08-09 12:20:10|6793.1|6790.3|6795.6|6792.8|6796.1|6793.3|6788.6|6783.7|223
1628511620000|2021-08-09 12:20:20|6795.9|6793.1|6796.9|6794.1|6797.1|6794.3|6794.4|6791.6|89
1628511630000|2021-08-09 12:20:30|6797.1|6794.3|6798.1|6795.3|6800.1|6797.3|6797.1|6794.3|34
1628511640000|2021-08-09 12:20:40|6798.4|6795.6|6798.9|6796.1|6799.4|6796.6|6795.8|6793|199
1628511650000|2021-08-09 12:20:50|6799.1|6796.3|6799.1|6796.3|6799.8|6797|6798.9|6796.1|90
1628511660000|2021-08-09 12:21:00|6798.1|6795.3|6797.1|6794.3|6798.4|6795.6|6797.1|6794.3|74
1628511670000|2021-08-09 12:21:10|6796.9|6794.1|6793.1|6790.3|6796.9|6794.1|6791.4|6788.6|104
1628511680000|2021-08-09 12:21:20|6792.6|6789.8|6792.1|6789.3|6794.1|6791.3|6791.8|6789|23
1628511690000|2021-08-09 12:21:30|6791.6|6788.8|6794.6|6791.8|6794.8|6792|6791.1|6788.3|30
1628511700000|2021-08-09 12:21:40|6794.4|6791.6|6795.4|6792.6|6795.9|6793.1|6793.1|6790.3|16
1628511710000|2021-08-09 12:21:50|6795.6|6792.8|6800.1|6797.3|6801.1|6798.3|6795.4|6792.6|68
1628511720000|2021-08-09 12:22:00|6800.7|6797.9|6801.1|6798.3|6801.4|6798.6|6800.1|6797.3|45
1628511730000|2021-08-09 12:22:10|6800.9|6798.1|6804.1|6801.3|6804.4|6801.6|6800.6|6797.8|47
1628511740000|2021-08-09 12:22:20|6803.6|6800.8|6804.1|6801.3|6804.1|6801.3|6802.3|6799.5|69
1628511750000|2021-08-09 12:22:30|6804.3|6801.5|6803.1|6800.3|6805.1|6802.3|6802.6|6799.8|33
1628511760000|2021-08-09 12:22:40|6802.6|6799.8|6802.1|6799.3|6803.1|6800.3|6802.1|6799.3|14
1628511770000|2021-08-09 12:22:50|6802.4|6799.6|6802.1|6799.3|6803.6|6800.8|6802.1|6799.3|68
1628511780000|2021-08-09 12:23:00|6801.6|6798.8|6804.8|6802|6805.1|6802.3|6801.1|6797.7|162
1628511790000|2021-08-09 12:23:10|6804.6|6801.8|6804.4|6801.6|6804.8|6802|6803.9|6801.1|84
1628511800000|2021-08-09 12:23:20|6804.1|6801.3|6803.9|6801.1|6804.1|6801.3|6803.9|6801.1|70
1628511810000|2021-08-09 12:23:30|6802.1|6799.3|6802.1|6799.3|6802.1|6799.3|6801.1|6798.3|53
1628511820000|2021-08-09 12:23:40|6801.4|6798.6|6801.4|6798.6|6801.9|6799.1|6801.4|6798.6|18
1628511830000|2021-08-09 12:23:50|6801.9|6799.1|6801.9|6799.1|6802.3|6799.5|6801.9|6799.1|46
1628511840000|2021-08-09 12:24:00|6802.1|6799.3|6798.1|6795.3|6802.1|6799.3|6798.1|6795.3|184
1628511850000|2021-08-09 12:24:10|6798.4|6795.6|6798.1|6795.3|6799.1|6796.3|6798.1|6795.3|24
1628511860000|2021-08-09 12:24:20|6797.6|6794.8|6796.1|6793.3|6802.2|6799.4|6795.9|6793.1|127
1628511870000|2021-08-09 12:24:30|6796.4|6793.6|6789.1|6786.3|6796.4|6793.6|6789.1|6786.3|188
1628511880000|2021-08-09 12:24:40|6789.4|6786.6|6789.8|6787|6790.8|6788|6789.4|6786.6|196
1628511890000|2021-08-09 12:24:50|6790.1|6787.3|6790.8|6788|6791.1|6788.3|6789.3|6786.5|13
1628511900000|2021-08-09 12:25:00|6790.4|6787.6|6789.8|6787|6790.6|6787.8|6789.1|6786.3|66
1628511910000|2021-08-09 12:25:10|6790.2|6787.4|6788.6|6785.8|6791.1|6788.3|6785.3|6782.5|258
1628511920000|2021-08-09 12:25:20|6789.1|6786.3|6789.3|6786.5|6789.8|6787|6789.1|6786.3|36
1628511930000|2021-08-09 12:25:30|6789.1|6786.3|6790.6|6787.8|6790.8|6788|6787.6|6784.8|104
1628511940000|2021-08-09 12:25:40|6790.4|6787.6|6792.8|6790|6793.8|6791|6790.4|6787.6|20
1628511950000|2021-08-09 12:25:50|6792.9|6790.1|6792.3|6789.5|6792.9|6790.1|6790.3|6787.5|50
1628511960000|2021-08-09 12:26:00|6792.4|6789.6|6792.4|6789.6|6793.8|6791|6791.3|6788.5|21
1628511970000|2021-08-09 12:26:10|6792.3|6789.5|6794.4|6791.6|6794.8|6792|6790.6|6787.8|28
1628511980000|2021-08-09 12:26:20|6793.8|6791|6793.4|6790.6|6794.4|6791.6|6792.9|6790.1|9
1628511990000|2021-08-09 12:26:30|6793.3|6790.5|6794.1|6791.3|6794.4|6791.6|6792.4|6789.6|4
1628512000000|2021-08-09 12:26:40|6794.4|6791.6|6793.3|6790.5|6794.8|6792|6792.9|6790.1|21
1628512010000|2021-08-09 12:26:50|6792.9|6790.1|6793.3|6790.5|6793.4|6790.6|6792.6|6789.8|9
1628512020000|2021-08-09 12:27:00|6792.9|6790.1|6794.4|6791.6|6794.4|6791.6|6792.9|6790.1|6
1628512030000|2021-08-09 12:27:10|6795.4|6792.6|6808.1|6805.3|6808.1|6805.3|6795.4|6792.6|142
1628512040000|2021-08-09 12:27:20|6808.3|6805.5|6805.8|6803|6808.3|6805.5|6805.6|6802.8|211
1628512050000|2021-08-09 12:27:30|6805.6|6802.8|6807.1|6804.3|6808.1|6805.3|6805.6|6802.8|24
1628512060000|2021-08-09 12:27:40|6806.8|6804|6806.9|6804.1|6807.1|6804.3|6806.4|6803.6|5
1628512070000|2021-08-09 12:27:50|6806.4|6803.6|6815.1|6812.3|6816.1|6813.3|6806.4|6803.6|98
1628512080000|2021-08-09 12:28:00|6815.4|6812.6|6814.1|6811.3|6816.1|6813.3|6813.8|6811|45
1628512090000|2021-08-09 12:28:10|6814.9|6812.1|6812.8|6810|6815.1|6812.3|6812.1|6809.3|34
1628512100000|2021-08-09 12:28:20|6813.1|6810.3|6813.1|6810.3|6814.9|6812.1|6813.1|6810.3|19
1628512110000|2021-08-09 12:28:30|6813.3|6810.5|6813.8|6811|6813.8|6811|6813.1|6810.3|19
1628512120000|2021-08-09 12:28:40|6814.1|6811.3|6814.9|6812.1|6815.3|6812.5|6814.1|6811.3|8
1628512130000|2021-08-09 12:28:50|6814.8|6812|6813.1|6810.3|6815.1|6812.3|6812.8|6810|39
1628512140000|2021-08-09 12:29:00|6812.8|6810|6810.8|6808|6813.1|6810.3|6809.8|6807|53
1628512150000|2021-08-09 12:29:10|6811.1|6808.3|6807.8|6805|6811.1|6808.3|6806.8|6804|70
1628512160000|2021-08-09 12:29:20|6807.3|6804.5|6805.8|6803|6807.3|6804.5|6805.4|6802.6|26
1628512170000|2021-08-09 12:29:30|6806.1|6803.3|6805.3|6802.5|6806.8|6804|6805.3|6802.5|11
1628512180000|2021-08-09 12:29:40|6805.1|6802.3|6804.1|6801.3|6805.6|6802.8|6802.3|6799.5|8
1628512190000|2021-08-09 12:29:50|6804.3|6801.5|6804.8|6802|6805.1|6802.3|6802.9|6800.1|19
1628512200000|2021-08-09 12:30:00|6803.8|6801|6801.8|6799|6804.1|6801.3|6800.8|6798|62
1628512210000|2021-08-09 12:30:10|6802.1|6799.3|6799.1|6796.3|6802.1|6799.3|6798.8|6796|3
1628512220000|2021-08-09 12:30:20|6798.9|6796.1|6796.8|6794|6799.1|6796.3|6796.3|6793.5|11
1628512230000|2021-08-09 12:30:30|6797.1|6794.3|6796.3|6793.5|6797.1|6794.3|6796.1|6793.3|3
1628512240000|2021-08-09 12:30:40|6796.1|6793.3|6795.1|6792.3|6796.6|6793.8|6795.1|6792.3|12
1628512250000|2021-08-09 12:30:50|6795.8|6793|6797.3|6794.5|6798.1|6795.3|6795.3|6792.5|10
1628512260000|2021-08-09 12:31:00|6797.1|6794.3|6798.6|6795.8|6798.9|6796.1|6796.8|6794|16
1628512270000|2021-08-09 12:31:10|6799.1|6796.3|6803.6|6800.8|6804.1|6801.3|6799.1|6796.3|77
1628512280000|2021-08-09 12:31:20|6803.4|6800.6|6804.9|6802.1|6805.4|6802.6|6803.1|6800.3|55
1628512290000|2021-08-09 12:31:30|6804.7|6801.9|6802.9|6800.1|6804.9|6802.1|6802.9|6800.1|32
1628512300000|2021-08-09 12:31:40|6802.1|6799.3|6800.8|6798|6802.1|6799.3|6800.1|6797.3|29
1628512310000|2021-08-09 12:31:50|6801.1|6798.3|6802.9|6800.1|6802.9|6800.1|6801.1|6798.3|23
1628512320000|2021-08-09 12:32:00|6803.1|6800.3|6802.1|6799.3|6804.4|6801.6|6802.1|6799.3|30
1628512330000|2021-08-09 12:32:10|6802.6|6799.8|6801.6|6798.8|6803.1|6800.3|6801.6|6798.8|20
1628512340000|2021-08-09 12:32:20|6802.1|6799.3|6802.1|6799.3|6802.6|6799.8|6800.1|6797.3|29
1628512350000|2021-08-09 12:32:30|6801.8|6799|6802.1|6799.3|6803.7|6800.9|6801.6|6798.8|8
1628512360000|2021-08-09 12:32:40|6802.4|6799.6|6804.1|6801.3|6804.1|6801.3|6802.1|6799.3|4
1628512370000|2021-08-09 12:32:50|6804.4|6801.6|6799.6|6796.8|6804.4|6801.6|6799.4|6796.6|19
1628512380000|2021-08-09 12:33:00|6799.8|6797|6799.1|6796.3|6799.8|6797|6799.1|6796.3|9
1628512390000|2021-08-09 12:33:10|6798.9|6796.1|6797.4|6794.6|6798.9|6796.1|6796.1|6793.3|13
1628512400000|2021-08-09 12:33:20|6797.7|6794.9|6795.1|6792.3|6798.1|6795.3|6794.4|6791.6|9
1628512410000|2021-08-09 12:33:30|6795.4|6792.6|6798.4|6795.6|6798.4|6795.6|6795.4|6792.6|56
1628512420000|2021-08-09 12:33:40|6799.1|6796.3|6800.1|6797.3|6801.1|6798.3|6798.8|6796|22
1628512430000|2021-08-09 12:33:50|6799.6|6796.8|6798.3|6795.5|6799.9|6797.1|6798.1|6795.3|9
1628512440000|2021-08-09 12:34:00|6798.1|6795.3|6799.8|6797|6800.7|6797.9|6798.1|6795.3|26
1628512450000|2021-08-09 12:34:10|6799.3|6796.5|6796.6|6793.8|6799.3|6796.5|6796.3|6793.5|21
1628512460000|2021-08-09 12:34:20|6794.6|6791.8|6795.3|6792.5|6796.1|6793.3|6793.9|6791.1|17
1628512470000|2021-08-09 12:34:30|6795.1|6792.3|6794.1|6791.3|6795.1|6792.3|6793.6|6790.8|20
1628512480000|2021-08-09 12:34:40|6793.8|6791|6794.8|6792|6794.8|6792|6793.3|6790.5|25
1628512490000|2021-08-09 12:34:50|6795.1|6792.3|6796.8|6794|6797.3|6794.5|6792.3|6789.5|58
1628512500000|2021-08-09 12:35:00|6797.1|6794.3|6796.1|6793.3|6797.1|6794.3|6793.8|6791|27
1628512510000|2021-08-09 12:35:10|6795.8|6793|6794.1|6791.3|6795.8|6793|6794.1|6791.3|33
1628512520000|2021-08-09 12:35:20|6793.9|6791.1|6795.4|6792.6|6795.9|6793.1|6792.6|6789.8|81
1628512530000|2021-08-09 12:35:30|6795.1|6792.3|6796.1|6793.3|6796.1|6793.3|6794.6|6791.8|53
1628512540000|2021-08-09 12:35:40|6795.9|6793.1|6793.6|6790.8|6795.9|6793.1|6793.4|6790.6|21
1628512550000|2021-08-09 12:35:50|6794.1|6791.3|6795.6|6792.8|6796.1|6793.3|6793.8|6791|24
1628512560000|2021-08-09 12:36:00|6795.3|6792.5|6796.1|6793.3|6796.1|6793.3|6795.1|6792.3|11
1628512570000|2021-08-09 12:36:10|6795.4|6792.6|6793.1|6790.3|6795.4|6792.6|6792.3|6789.5|13
1628512580000|2021-08-09 12:36:20|6792.9|6790.1|6794.8|6792|6795.4|6792.6|6792.9|6790.1|13
1628512590000|2021-08-09 12:36:30|6795.1|6792.3|6795.1|6792.3|6795.1|6792.3|6794.6|6791.8|6
1628512600000|2021-08-09 12:36:40|6794.3|6791.5|6790.8|6788|6794.3|6791.5|6790.6|6787.8|20
1628512610000|2021-08-09 12:36:50|6789.8|6787|6786.4|6783.6|6790.1|6787.3|6785.6|6782.8|159
1628512620000|2021-08-09 12:37:00|6786.3|6783.5|6785.9|6783.1|6786.6|6783.8|6785.3|6782.5|14
1628512630000|2021-08-09 12:37:10|6786.1|6783.3|6784.8|6782|6787.1|6784.3|6784.8|6782|40
1628512640000|2021-08-09 12:37:20|6784.9|6782.1|6786.6|6783.8|6788.1|6785.3|6784.9|6782.1|55
1628512650000|2021-08-09 12:37:30|6786.9|6784.1|6789.6|6786.8|6789.6|6786.8|6786.8|6784|21
1628512660000|2021-08-09 12:37:40|6789.9|6787.1|6789.2|6786.4|6790.1|6787.3|6788.6|6785.8|9
1628512670000|2021-08-09 12:37:50|6789.1|6786.3|6789.1|6786.3|6790.4|6787.6|6788.1|6785.3|70
1628512680000|2021-08-09 12:38:00|6789.9|6787.1|6786.4|6783.6|6791.1|6788.3|6786.4|6783.6|22
1628512690000|2021-08-09 12:38:10|6786.1|6783.3|6785.1|6782.3|6787.1|6784.3|6785.1|6782.3|10
1628512700000|2021-08-09 12:38:20|6785.6|6782.8|6786.1|6783.3|6786.6|6783.8|6785.1|6782.3|13
1628512710000|2021-08-09 12:38:30|6785.8|6783|6786.1|6783.3|6786.3|6783.5|6785.8|6783|38
1628512720000|2021-08-09 12:38:40|6784.6|6781.8|6784.8|6782|6787.3|6784.5|6784.6|6781.8|47
1628512730000|2021-08-09 12:38:50|6785.1|6782.3|6784.3|6781.5|6785.1|6782.3|6784.3|6781.5|6
1628512740000|2021-08-09 12:39:00|6782.8|6780|6783.8|6781|6784.1|6781.3|6782.3|6779.5|38
1628512750000|2021-08-09 12:39:10|6784.6|6781.8|6782.3|6779.5|6784.6|6781.8|6781.8|6779|217
1628512760000|2021-08-09 12:39:20|6782.6|6779.8|6782.1|6779.3|6783.1|6780.3|6781.1|6778.3|63
1628512770000|2021-08-09 12:39:30|6781.3|6778.5|6779.8|6777|6782.6|6779.8|6779.1|6776.3|73
1628512780000|2021-08-09 12:39:40|6779.9|6775.9|6778.8|6776|6781.1|6778.3|6777.8|6775|88
1628512790000|2021-08-09 12:39:50|6779.4|6776.6|6781.1|6778.3|6781.8|6779|6779.4|6776.6|13
1628512800000|2021-08-09 12:40:00|6781.4|6778.6|6782.1|6779.3|6782.9|6780.1|6781.4|6778.6|35
1628512810000|2021-08-09 12:40:10|6782.4|6779.6|6782.6|6779.8|6782.6|6779.8|6782.4|6779.6|6
1628512820000|2021-08-09 12:40:20|6782.1|6779.3|6780.1|6777.3|6782.6|6779.8|6779.1|6776.3|54
1628512830000|2021-08-09 12:40:30|6781.4|6778.6|6780.1|6777.3|6781.4|6778.6|6780.1|6777.3|46
1628512840000|2021-08-09 12:40:40|6781.4|6778.6|6780.1|6777.3|6781.4|6778.6|6780.1|6777.3|33
1628512850000|2021-08-09 12:40:50|6780.4|6777.6|6781.1|6778.3|6781.6|6778.8|6780.1|6777.3|106
1628512860000|2021-08-09 12:41:00|6781.3|6778.5|6781.1|6778.3|6781.3|6778.5|6780.3|6777.5|105
1628512870000|2021-08-09 12:41:10|6781.3|6778.5|6779.2|6776.4|6781.4|6778.6|6777.9|6775.1|98
1628512880000|2021-08-09 12:41:20|6779.6|6776.8|6780.1|6777.3|6780.1|6777.3|6779.1|6776.3|7
1628512890000|2021-08-09 12:41:30|6781.1|6778.3|6780.6|6777.8|6781.1|6778.3|6780.2|6777.4|9
1628512900000|2021-08-09 12:41:40|6780.2|6777.4|6780.7|6777.9|6781.2|6778.4|6780.2|6777.4|14
1628512910000|2021-08-09 12:41:50|6781.1|6778.3|6787.9|6785.1|6789.1|6786.3|6781.1|6778.3|76
1628512920000|2021-08-09 12:42:00|6788.1|6785.3|6789.1|6786.3|6789.2|6786.4|6786.6|6783.8|21
1628512930000|2021-08-09 12:42:10|6788.9|6786.1|6792.1|6789.3|6792.1|6789.3|6788.2|6785.4|14
1628512940000|2021-08-09 12:42:20|6791.1|6788.3|6793.2|6790.4|6793.2|6790.4|6790.4|6787.6|18
1628512950000|2021-08-09 12:42:30|6793.1|6790.3|6792.7|6789.9|6793.2|6790.4|6791.7|6788.9|9
1628512960000|2021-08-09 12:42:40|6792.1|6789.3|6795.4|6792.6|6796.1|6793.3|6792.1|6789.3|23
1628512970000|2021-08-09 12:42:50|6795.2|6792.4|6798.1|6795.3|6798.1|6795.3|6795.2|6792.4|39
1628512980000|2021-08-09 12:43:00|6797.7|6794.9|6792.2|6789.4|6797.7|6794.9|6790.1|6787.3|93
1628512990000|2021-08-09 12:43:10|6792.1|6789.3|6793.1|6790.3|6793.1|6790.3|6791.1|6788.3|26
1628513000000|2021-08-09 12:43:20|6792.7|6789.9|6794.7|6791.9|6794.7|6791.9|6792.7|6789.9|14
1628513010000|2021-08-09 12:43:30|6795.1|6792.3|6800.1|6797.3|6802.1|6799.3|6795.1|6792.3|157
1628513020000|2021-08-09 12:43:40|6800.7|6797.9|6798.6|6795.8|6800.7|6797.9|6798.2|6795.4|7
1628513030000|2021-08-09 12:43:50|6798.2|6795.4|6799.6|6796.8|6799.6|6796.8|6798.1|6795.3|5
1628513040000|2021-08-09 12:44:00|6799.7|6796.9|6800.7|6797.9|6801.1|6798.3|6799.2|6796.4|5
1628513050000|2021-08-09 12:44:10|6800.4|6797.6|6800.1|6797.3|6802.1|6799.3|6799.2|6796.4|43
1628513060000|2021-08-09 12:44:20|6799.7|6796.9|6798.1|6795.3|6799.7|6796.9|6796.1|6793.3|166
1628513070000|2021-08-09 12:44:30|6797.7|6794.9|6799.1|6796.3|6799.9|6796.9|6797.7|6794.9|126
1628513080000|2021-08-09 12:44:40|6798.7|6795.9|6799.1|6796.3|6799.1|6796.3|6798.1|6795.3|9
1628513090000|2021-08-09 12:44:50|6799.2|6796.4|6798.2|6795.4|6800.1|6797.3|6798.2|6795.4|10
1628513100000|2021-08-09 12:45:00|6798.1|6795.3|6800.1|6797.3|6801.1|6798.3|6797.2|6794.4|56
1628513110000|2021-08-09 12:45:10|6800.2|6797.4|6801.1|6798.3|6801.1|6798.3|6800.2|6797.4|17
1628513120000|2021-08-09 12:45:20|6800.7|6797.9|6802.1|6799.3|6802.1|6799.3|6800.1|6797.3|59
1628513130000|2021-08-09 12:45:30|6802.7|6799.9|6809.1|6806.3|6810.4|6807.6|6802.7|6799.9|105
1628513140000|2021-08-09 12:45:40|6808.9|6806.1|6809.1|6806.3|6809.9|6807.1|6807.9|6805.1|66
1628513150000|2021-08-09 12:45:50|6809.4|6806.6|6807.6|6804.8|6809.4|6806.6|6807.6|6804.8|12
1628513160000|2021-08-09 12:46:00|6807.1|6804.3|6805.2|6802.4|6808.1|6805.3|6805.2|6802.4|41
1628513170000|2021-08-09 12:46:10|6805.6|6802.8|6805.1|6802.3|6805.6|6802.8|6805.1|6802.3|4
1628513180000|2021-08-09 12:46:20|6805.4|6802.6|6806.1|6803.3|6806.1|6803.3|6805.1|6802.3|1
1628513190000|2021-08-09 12:46:30|6805.7|6802.9|6805.7|6802.9|6806.1|6803.3|6805.1|6802.3|18
1628513200000|2021-08-09 12:46:40|6805.1|6802.3|6804.4|6801.6|6805.1|6802.3|6803.4|6800.6|10
1628513210000|2021-08-09 12:46:50|6805.1|6802.3|6806.6|6803.8|6807.1|6804.3|6804.7|6801.9|14
1628513220000|2021-08-09 12:47:00|6806.2|6803.4|6809.1|6806.3|6809.6|6806.8|6806.2|6803.4|9
1628513230000|2021-08-09 12:47:10|6809.4|6806.6|6808.9|6806.1|6809.4|6806.6|6808.9|6806.1|17
1628513240000|2021-08-09 12:47:20|6809.4|6806.6|6811.4|6808.6|6813.4|6810.6|6809.4|6806.6|63
1628513250000|2021-08-09 12:47:30|6812.4|6809.6|6812.9|6810.1|6813.1|6810.3|6812.1|6809.3|127
1628513260000|2021-08-09 12:47:40|6813.1|6810.3|6814.1|6811.3|6814.1|6811.3|6813.1|6810.3|40
1628513270000|2021-08-09 12:47:50|6812.9|6810.1|6815.1|6812.3|6817.1|6814.3|6811.4|6808.6|207
1628513280000|2021-08-09 12:48:00|6814.9|6812.1|6818.9|6816.1|6819.6|6816.8|6814.9|6812.1|69
1628513290000|2021-08-09 12:48:10|6819.4|6816.6|6816.7|6813.9|6819.4|6816.6|6816.4|6813.6|36
1628513300000|2021-08-09 12:48:20|6817.1|6814.3|6816.6|6813.8|6817.1|6814.3|6816.1|6813.3|68
1628513310000|2021-08-09 12:48:30|6816.4|6813.6|6816.1|6813.3|6819.9|6817.1|6816.1|6813.3|142
1628513320000|2021-08-09 12:48:40|6816.2|6813.4|6816.4|6813.6|6817.1|6814.3|6815.9|6813.1|17
1628513330000|2021-08-09 12:48:50|6816.1|6813.3|6814.1|6811.3|6816.1|6813.3|6813.6|6810.8|88
1628513340000|2021-08-09 12:49:00|6814.9|6812.1|6815.6|6812.8|6816.2|6813.4|6814.9|6812.1|23
1628513350000|2021-08-09 12:49:10|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|6814.2|6811.4|40
1628513360000|2021-08-09 12:49:20|6815.9|6813.1|6814.7|6811.9|6815.9|6813.1|6814.2|6811.4|10
1628513370000|2021-08-09 12:49:30|6815.1|6812.3|6816.1|6813.3|6818.4|6815.6|6814.5|6811.7|84
1628513380000|2021-08-09 12:49:40|6816.4|6813.6|6817.9|6815.1|6817.9|6815.1|6815.7|6812.9|5
1628513390000|2021-08-09 12:49:50|6817.6|6814.8|6817.4|6814.6|6817.9|6815.1|6817.4|6814.6|12
1628513400000|2021-08-09 12:50:00|6817.9|6815.1|6817.1|6814.3|6818.9|6816.1|6817.1|6814.3|48
1628513410000|2021-08-09 12:50:10|6817.7|6814.9|6818.9|6816.1|6819.1|6816.3|6817.7|6814.9|130
1628513420000|2021-08-09 12:50:20|6818.4|6815.6|6817.9|6815.1|6818.4|6815.6|6817.1|6814.3|11
1628513430000|2021-08-09 12:50:30|||||||||4
1628513440000|2021-08-09 12:50:40|6817.1|6814.3|6818.9|6816.1|6819.9|6817.1|6817.1|6814.3|48
1628513450000|2021-08-09 12:50:50|6818.4|6815.6|6812.6|6809.8|6818.4|6815.6|6811.7|6808.9|54
1628513460000|2021-08-09 12:51:00|6812.9|6810.1|6811.4|6808.6|6813.9|6811.1|6811.2|6808.4|29
1628513470000|2021-08-09 12:51:10|6811.2|6808.4|6809.2|6806.4|6812.1|6809.3|6809.2|6806.4|19
1628513480000|2021-08-09 12:51:20|6809.1|6806.3|6806.4|6803.6|6809.1|6806.3|6806.2|6803.4|49
1628513490000|2021-08-09 12:51:30|6806.6|6803.8|6808.6|6805.8|6809.1|6806.3|6806.6|6803.8|36
1628513500000|2021-08-09 12:51:40|6809.1|6806.3|6813.6|6810.8|6814.1|6811.3|6808.1|6805.3|41
1628513510000|2021-08-09 12:51:50|6813.9|6811.1|6813.1|6810.3|6813.9|6811.1|6812.1|6809.3|154
1628513520000|2021-08-09 12:52:00|6813.4|6810.6|6814.4|6811.6|6814.4|6811.6|6812.1|6809.3|60
1628513530000|2021-08-09 12:52:10|6814.7|6811.9|6815.1|6812.3|6815.4|6812.6|6814.1|6811.3|7
1628513540000|2021-08-09 12:52:20|6815.9|6813.1|6814.7|6811.9|6815.9|6813.1|6814.2|6811.4|16
1628513550000|2021-08-09 12:52:30|6814.9|6812.1|6815.9|6813.1|6816.7|6813.9|6814.9|6812.1|80
1628513560000|2021-08-09 12:52:40|6816.5|6813.7|6818.9|6816.1|6819.7|6816.9|6816.1|6813.3|376
1628513570000|2021-08-09 12:52:50|6819.2|6816.4|6819.7|6816.9|6819.9|6817.1|6818.4|6815.6|33
1628513580000|2021-08-09 12:53:00|6819.9|6817.1|6818.4|6815.6|6820.5|6817.7|6817.7|6814.9|108
1628513590000|2021-08-09 12:53:10|6818.7|6815.9|6819.4|6816.6|6820.2|6817.4|6818.4|6815.6|15
1628513600000|2021-08-09 12:53:20|6819|6816.2|6817.1|6814.3|6819.2|6816.4|6817.1|6814.3|103
1628513610000|2021-08-09 12:53:30|6816.4|6813.6|6816.1|6813.3|6816.6|6813.8|6815.6|6812.8|28
1628513620000|2021-08-09 12:53:40|6816.7|6813.9|6816.9|6814.1|6816.9|6814.1|6816.1|6813.3|6
1628513630000|2021-08-09 12:53:50|6815.7|6812.9|6815.2|6812.4|6815.7|6812.9|6814.6|6811.8|18
1628513640000|2021-08-09 12:54:00|6815.4|6812.6|6816.2|6813.4|6816.7|6813.9|6815.4|6812.6|27
1628513650000|2021-08-09 12:54:10|6815.9|6813.1|6815|6812.2|6816.2|6813.4|6814.7|6811.9|4
1628513660000|2021-08-09 12:54:20|6814.7|6811.9|6817|6814.2|6817|6814.2|6814.7|6811.9|5
1628513670000|2021-08-09 12:54:30|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|9
1628513680000|2021-08-09 12:54:40|6816.5|6813.7|6816.4|6813.6|6817.7|6814.9|6816.2|6813.4|8
1628513690000|2021-08-09 12:54:50|6815.9|6813.1|6816|6813.2|6816|6813.2|6814.7|6811.9|11
1628513700000|2021-08-09 12:55:00|6816.5|6813.7|6815.9|6813.1|6816.7|6813.9|6815.4|6812.6|69
1628513710000|2021-08-09 12:55:10|6816.2|6813.4|6816.7|6813.9|6816.7|6813.9|6815.7|6812.9|22
1628513720000|2021-08-09 12:55:20|6815.9|6813.1|6814.9|6812.1|6815.9|6813.1|6814.9|6812.1|10
1628513730000|2021-08-09 12:55:30|6814.7|6811.9|6816.7|6813.9|6816.9|6814.1|6814.7|6811.9|59
1628513740000|2021-08-09 12:55:40|6817.7|6814.9|6812.1|6809.3|6817.9|6815.1|6812.1|6809.3|67
1628513750000|2021-08-09 12:55:50|6811.7|6808.9|6809.4|6806.6|6812.7|6809.9|6808.2|6805.4|13
1628513760000|2021-08-09 12:56:00|6809.9|6807.1|6810.1|6807.3|6810.7|6807.9|6809.1|6806.3|71
1628513770000|2021-08-09 12:56:10|6809.4|6806.6|6807.1|6804.3|6809.4|6806.6|6807.1|6804.3|131
1628513780000|2021-08-09 12:56:20|6807.4|6804.6|6806.9|6804.1|6808.7|6805.9|6806.9|6804.1|54
1628513790000|2021-08-09 12:56:30|6806.6|6803.8|6804.9|6802.1|6806.9|6804.1|6804.4|6801.6|27
1628513800000|2021-08-09 12:56:40|6805.1|6802.3|6804.9|6802.1|6805.7|6802.9|6804.9|6802.1|25
1628513810000|2021-08-09 12:56:50|6805.1|6802.3|6804.7|6801.9|6805.1|6802.3|6803.6|6800.8|17
1628513820000|2021-08-09 12:57:00|6804.9|6802.1|6805.4|6802.6|6805.6|6802.8|6803.9|6801.1|38
1628513830000|2021-08-09 12:57:10|6806.1|6803.3|6807.4|6804.6|6807.4|6804.6|6806.1|6803.3|6
1628513840000|2021-08-09 12:57:20|6807.1|6804.3|6803.1|6800.3|6807.1|6804.3|6803.1|6800.3|23
1628513850000|2021-08-09 12:57:30|6802.9|6800.1|6803.4|6800.6|6803.4|6800.6|6801.1|6798.3|26
1628513860000|2021-08-09 12:57:40|6803.1|6800.3|6802.7|6799.9|6803.1|6800.3|6801.4|6798.6|77
1628513870000|2021-08-09 12:57:50|6802.9|6800.1|6801.1|6798.3|6802.9|6800.1|6801.1|6798.3|7
1628513880000|2021-08-09 12:58:00|6800.9|6798.1|6802.9|6800.1|6802.9|6800.1|6800.9|6798.1|33
1628513890000|2021-08-09 12:58:10|6803.1|6800.3|6802.9|6800.1|6804.3|6801.5|6802.7|6799.9|267
1628513900000|2021-08-09 12:58:20|6803.1|6800.3|6805.6|6802.8|6805.6|6802.8|6803.1|6800.3|42
1628513910000|2021-08-09 12:58:30|6805.9|6803.1|6805.9|6803.1|6806.1|6803.3|6805.1|6802.3|15
1628513920000|2021-08-09 12:58:40|6806.1|6803.3|6807.4|6804.6|6808.4|6805.6|6806.1|6803.3|52
1628513930000|2021-08-09 12:58:50|6807.7|6804.9|6812.1|6809.3|6812.4|6809.6|6807.7|6804.9|23
1628513940000|2021-08-09 12:59:00|6811.6|6808.8|6819.4|6816.6|6819.4|6816.6|6811.2|6808.4|338
1628513950000|2021-08-09 12:59:10|6819.9|6817.1|6818.9|6816.1|6822.7|6819.9|6818.9|6816.1|53
1628513960000|2021-08-09 12:59:20|6818.4|6815.6|6816.7|6813.9|6818.7|6815.9|6815.4|6812.6|28
1628513970000|2021-08-09 12:59:30|6816.9|6814.1|6815.4|6812.6|6817.2|6814.4|6814.4|6811.6|87
1628513980000|2021-08-09 12:59:40|6815.7|6812.9|6814.1|6811.3|6815.7|6812.9|6813.6|6810.8|37
1628513990000|2021-08-09 12:59:50|6813.9|6811.1|6814.1|6811.3|6814.7|6811.9|6812.6|6809.8|39
1628514000000|2021-08-09 13:00:00|6814.4|6811.6|6835.4|6832.6|6835.9|6833.1|6814.1|6811.3|677
1628514010000|2021-08-09 13:00:10|6835.1|6832.3|6836.7|6833.9|6838.6|6835.8|6831.2|6828.4|252
1628514020000|2021-08-09 13:00:20|6837.4|6834.6|6840.7|6837.9|6843.1|6840.3|6836.6|6833.8|302
1628514030000|2021-08-09 13:00:30|6841.1|6838.3|6841.9|6839.1|6842.4|6839.6|6838.1|6835.3|158
1628514040000|2021-08-09 13:00:40|6841.4|6838.6|6841.1|6838.3|6845.9|6843.1|6841.1|6838.3|177
1628514050000|2021-08-09 13:00:50|6840.7|6837.9|6843.1|6840.3|6844.7|6841.9|6838.9|6836.1|130
1628514060000|2021-08-09 13:01:00|6842.7|6839.9|6838.4|6835.6|6844.1|6841.3|6837.7|6834.9|109
1628514070000|2021-08-09 13:01:10|6838.7|6835.9|6844.1|6841.3|6844.5|6841.7|6838.6|6835.8|117
1628514080000|2021-08-09 13:01:20|6843.7|6840.9|6842.4|6839.6|6847.9|6845.1|6842.4|6839.6|203
1628514090000|2021-08-09 13:01:30|6842.9|6840.1|6841.1|6838.3|6843.7|6840.9|6839.9|6837.1|173
1628514100000|2021-08-09 13:01:40|6841.4|6838.6|6845.1|6842.3|6845.1|6842.3|6840.2|6837.4|169
1628514110000|2021-08-09 13:01:50|6845.4|6842.6|6849.6|6846.8|6850.9|6848.1|6845.4|6842.6|53
1628514120000|2021-08-09 13:02:00|6849.4|6846.6|6845.4|6842.6|6849.9|6847.1|6844.1|6841.3|134
1628514130000|2021-08-09 13:02:10|6846.1|6843.3|6848.1|6845.3|6848.2|6845.4|6846.1|6843.3|47
1628514140000|2021-08-09 13:02:20|6847.7|6844.9|6849.7|6846.9|6850.4|6847.6|6847.7|6844.9|93
1628514150000|2021-08-09 13:02:30|6849.4|6846.6|6849.9|6847.1|6849.9|6847.1|6848.7|6845.9|36
1628514160000|2021-08-09 13:02:40|6849.6|6846.8|6849.9|6847.1|6849.9|6847.1|6848.1|6845.3|41
1628514170000|2021-08-09 13:02:50|6850.9|6848.1|6850.2|6847.4|6851.2|6848.4|6849.6|6846.8|82
1628514180000|2021-08-09 13:03:00|6850.6|6847.8|6848.4|6845.6|6850.6|6847.8|6842.4|6839.6|192
1628514190000|2021-08-09 13:03:10|6848.1|6845.3|6849.6|6846.8|6849.6|6846.8|6847.1|6844.3|34
1628514200000|2021-08-09 13:03:20|6849.9|6847.1|6845.4|6842.6|6849.9|6847.1|6845.1|6842.3|48
1628514210000|2021-08-09 13:03:30|6846.1|6843.3|6847.7|6844.9|6848.4|6845.6|6845.1|6842.3|20
1628514220000|2021-08-09 13:03:40|6847.1|6844.3|6845.9|6843.1|6847.7|6844.9|6845.1|6842.3|38
1628514230000|2021-08-09 13:03:50|6845.7|6842.9|6854.1|6851.3|6854.1|6851.3|6845.6|6842.8|360
1628514240000|2021-08-09 13:04:00|6853.7|6850.9|6854.4|6851.6|6855.7|6852.9|6852.7|6849.9|239
1628514250000|2021-08-09 13:04:10|6854.7|6851.9|6853.7|6850.9|6856.2|6853.4|6852.7|6849.9|106
1628514260000|2021-08-09 13:04:20|6854.1|6851.3|6852.7|6849.9|6854.4|6851.6|6851.2|6848.4|23
1628514270000|2021-08-09 13:04:30|6852.9|6850.1|6856.4|6853.6|6856.7|6853.9|6852.9|6850.1|33
1628514280000|2021-08-09 13:04:40|6855.7|6852.9|6856.2|6853.4|6856.4|6853.6|6854.9|6852.1|53
1628514290000|2021-08-09 13:04:50|6856.1|6853.3|6862.7|6859.9|6862.9|6860.1|6855.9|6853.1|470
1628514300000|2021-08-09 13:05:00|6862.9|6860.1|6856.1|6853.3|6863.7|6860.9|6856.1|6853.3|170
1628514310000|2021-08-09 13:05:10|6855.7|6852.9|6856.6|6853.8|6860.4|6857.6|6855.7|6852.9|204
1628514320000|2021-08-09 13:05:20|6856.1|6853.3|6861.9|6859.1|6863.4|6860.6|6855.9|6853.1|169
1628514330000|2021-08-09 13:05:30|6861.7|6858.9|6860.4|6857.6|6863.7|6860.9|6860.4|6857.6|106
1628514340000|2021-08-09 13:05:40|6860.7|6857.9|6860.4|6857.6|6861.2|6858.4|6858.7|6855.9|23
1628514350000|2021-08-09 13:05:50|6859.7|6856.9|6860.7|6857.9|6861.7|6858.9|6859.4|6856.6|24
1628514360000|2021-08-09 13:06:00|6860.9|6858.1|6862.4|6859.6|6862.9|6860.1|6859.9|6857.1|83
1628514370000|2021-08-09 13:06:10|6862.7|6859.9|6862.4|6859.6|6864.7|6861.9|6861.7|6858.9|49
1628514380000|2021-08-09 13:06:20|6861.7|6858.9|6864.7|6861.9|6864.8|6861.9|6860.4|6854.8|146
1628514390000|2021-08-09 13:06:30|6864.9|6862.1|6862.7|6859.9|6864.9|6862.1|6862.7|6859.9|61
1628514400000|2021-08-09 13:06:40|6861.9|6859.1|6861.4|6858.6|6862.5|6859.7|6860.9|6858.1|68
1628514410000|2021-08-09 13:06:50|6861.9|6859.1|6864|6861.2|6864.7|6861.9|6861.9|6859.1|48
1628514420000|2021-08-09 13:07:00|6863.7|6860.9|6862.4|6859.6|6863.9|6861.1|6858.5|6855.7|71
1628514430000|2021-08-09 13:07:10|6862.7|6859.9|6862.4|6859.6|6863.4|6860.6|6862|6859.2|35
1628514440000|2021-08-09 13:07:20|6861.7|6858.9|6865.4|6862.6|6865.9|6863.1|6861|6858.2|271
1628514450000|2021-08-09 13:07:30|6865.2|6862.4|6863.4|6860.6|6865.9|6863.1|6863.4|6860.6|150
1628514460000|2021-08-09 13:07:40|6863|6860.2|6863|6860.2|6864.7|6861.9|6862|6859.2|63
1628514470000|2021-08-09 13:07:50|6862|6859.2|6863.4|6860.6|6864.4|6861.6|6862|6859.2|29
1628514480000|2021-08-09 13:08:00|6863.5|6860.7|6861.7|6858.9|6863.9|6861.1|6860.4|6857.6|99
1628514490000|2021-08-09 13:08:10|6859.9|6857.1|6856.7|6853.9|6860.4|6857.6|6856|6853.2|106
1628514500000|2021-08-09 13:08:20|6857.4|6854.6|6855.9|6853.1|6857.9|6855.1|6855|6852.2|16
1628514510000|2021-08-09 13:08:30|6855.5|6852.7|6858|6855.2|6860.2|6857.4|6855|6852.2|969
1628514520000|2021-08-09 13:08:40|6858.4|6855.6|6858.4|6855.6|6860|6857.2|6857.2|6854.4|13
1628514530000|2021-08-09 13:08:50|6859|6856.2|6860.4|6857.6|6860.9|6858.1|6858.5|6855.7|66
1628514540000|2021-08-09 13:09:00|6860.7|6857.9|6864.4|6861.6|6865.9|6863.1|6860.7|6857.9|74
1628514550000|2021-08-09 13:09:10|6864.2|6861.4|6873|6870.2|6875|6872.2|6864.2|6861.4|345
1628514560000|2021-08-09 13:09:20|6873.4|6870.6|6877|6874.2|6878|6875.2|6873|6870.2|106
1628514570000|2021-08-09 13:09:30|6877.4|6874.6|6880.5|6877.7|6881|6878.2|6877|6874.2|156
1628514580000|2021-08-09 13:09:40|6880.4|6877.6|6879|6876.2|6880.9|6878.1|6876.9|6874.1|51
1628514590000|2021-08-09 13:09:50|6879.4|6876.6|6882.7|6879.9|6882.9|6880.1|6879.4|6876.6|133
1628514600000|2021-08-09 13:10:00|6883|6880.2|6869.4|6866.6|6883|6880.2|6867|6864.2|235
1628514610000|2021-08-09 13:10:10|6870|6867.2|6868.2|6865.4|6870.4|6867.6|6865.2|6862.4|94
1628514620000|2021-08-09 13:10:20|6869|6866.2|6867.4|6864.6|6874.4|6871.6|6867|6864.2|136
1628514630000|2021-08-09 13:10:30|6867.7|6864.9|6868.4|6865.6|6869|6866.2|6865.7|6862.9|50
1628514640000|2021-08-09 13:10:40|6868|6865.2|6863.7|6860.9|6869|6866.2|6862|6859.2|137
1628514650000|2021-08-09 13:10:50|6863|6860.2|6862.7|6859.9|6864|6861.2|6862.7|6859.9|33
1628514660000|2021-08-09 13:11:00|6862.4|6859.6|6860.7|6857.9|6863|6860.2|6857.2|6854.4|91
1628514670000|2021-08-09 13:11:10|6861|6858.2|6862|6859.2|6863|6860.2|6861|6858.2|16
1628514680000|2021-08-09 13:11:20|6862.2|6859.4|6863.5|6860.7|6865|6862.2|6862.2|6859.4|39
1628514690000|2021-08-09 13:11:30|6863.9|6861.1|6861.5|6858.7|6863.9|6861.1|6861|6858.2|29
1628514700000|2021-08-09 13:11:40|6862.4|6859.6|6855.4|6852.6|6862.9|6860.1|6855|6852.2|57
1628514710000|2021-08-09 13:11:50|6856|6853.2|6858|6855.2|6858.9|6856.1|6856|6853.2|63
1628514720000|2021-08-09 13:12:00|6858.4|6855.6|6870.4|6867.6|6871.9|6869.1|6858.4|6855.6|280
1628514730000|2021-08-09 13:12:10|6870.9|6868.1|6870.7|6867.9|6871|6868.2|6867|6864.2|90
1628514740000|2021-08-09 13:12:20|6871|6868.2|6870.4|6867.6|6872.4|6869.6|6870|6867.2|64
1628514750000|2021-08-09 13:12:30|6870|6867.2|6871|6868.2|6872|6869.2|6869.4|6866.6|19
1628514760000|2021-08-09 13:12:40|6869.7|6866.9|6871.4|6868.6|6871.5|6868.7|6869.4|6866.6|22
1628514770000|2021-08-09 13:12:50|6871|6868.2|6869.4|6866.6|6871|6868.2|6869.4|6866.6|93
1628514780000|2021-08-09 13:13:00|6869.7|6866.9|6866.4|6863.6|6871.4|6868.6|6862|6859.2|170
1628514790000|2021-08-09 13:13:10|6866|6863.2|6862.4|6859.6|6866|6863.2|6861|6858.2|29
1628514800000|2021-08-09 13:13:20|6860.7|6857.9|6860|6857.2|6860.7|6857.9|6857|6854.2|143
1628514810000|2021-08-09 13:13:30|6859.7|6856.9|6860.5|6857.7|6861.7|6858.9|6859|6856.2|16
1628514820000|2021-08-09 13:13:40|6860.9|6858.1|6861.7|6858.9|6863|6860.2|6860.5|6857.7|55
1628514830000|2021-08-09 13:13:50|6862|6859.2|6862|6859.2|6863|6860.2|6861.4|6858.6|57
1628514840000|2021-08-09 13:14:00|6862.7|6859.9|6866|6863.2|6868|6865.2|6862.7|6859.9|135
1628514850000|2021-08-09 13:14:10|6865.5|6862.7|6862.4|6859.6|6866|6863.2|6861.4|6858.6|46
1628514860000|2021-08-09 13:14:20|6862|6859.2|6861|6858.2|6862|6859.2|6859.7|6856.9|7
1628514870000|2021-08-09 13:14:30|6860.7|6857.9|6858.5|6855.7|6860.7|6857.9|6858|6855.2|129
1628514880000|2021-08-09 13:14:40|6859|6856.2|6856.7|6853.9|6860|6857.2|6856.7|6853.9|40
1628514890000|2021-08-09 13:14:50|6856.2|6853.4|6853.7|6850.9|6856.2|6853.4|6851|6848.2|61
1628514900000|2021-08-09 13:15:00|6854.7|6851.9|6853.5|6850.7|6857|6854.2|6852.4|6849.6|257
1628514910000|2021-08-09 13:15:10|6854|6851.2|6854.1|6851.3|6857|6854.2|6853.7|6850.9|53
1628514920000|2021-08-09 13:15:20|6852.7|6849.9|6860|6857.2|6860|6857.2|6852.7|6849.9|69
1628514930000|2021-08-09 13:15:30|6860.2|6857.4|6862.4|6859.6|6863|6860.2|6860.2|6857.4|175
1628514940000|2021-08-09 13:15:40|6862|6859.2|6859.4|6856.6|6862|6859.2|6858.7|6855.9|40
1628514950000|2021-08-09 13:15:50|6859|6856.2|6867.2|6864.4|6868.4|6865.6|6859|6856.2|30
1628514960000|2021-08-09 13:16:00|6866.4|6863.6|6864.5|6861.7|6867|6864.2|6864.5|6861.7|19
1628514970000|2021-08-09 13:16:10|6865|6862.2|6864.2|6861.4|6865|6862.2|6863|6860.2|39
1628514980000|2021-08-09 13:16:20|6864.4|6861.6|6866.4|6863.6|6866.4|6863.6|6863.2|6860.4|17
1628514990000|2021-08-09 13:16:30|6866|6863.2|6870|6867.2|6870|6867.2|6866|6863.2|38
1628515000000|2021-08-09 13:16:40|6870.2|6867.4|6873|6870.2|6873|6870.2|6870.2|6867.4|57
1628515010000|2021-08-09 13:16:50|6872.7|6869.9|6871.5|6868.7|6873.5|6870.1|6871|6868.2|23
1628515020000|2021-08-09 13:17:00|6871.7|6868.9|6867|6864.2|6873.9|6871.1|6865.5|6862.7|54
1628515030000|2021-08-09 13:17:10|6866.7|6863.9|6866.5|6863.7|6867.5|6864.7|6866.2|6863.4|15
1628515040000|2021-08-09 13:17:20|6866.2|6863.4|6869.7|6866.9|6870|6867.2|6866|6863.2|7
1628515050000|2021-08-09 13:17:30|6870.7|6867.9|6868|6865.2|6871|6868.2|6867.7|6864.9|12
1628515060000|2021-08-09 13:17:40|6868.7|6865.9|6869|6866.2|6870|6867.2|6868|6865.2|40
1628515070000|2021-08-09 13:17:50|6869.4|6866.6|6867.4|6864.6|6869.4|6866.6|6867.4|6864.6|17
1628515080000|2021-08-09 13:18:00|6867.9|6865.1|6869.5|6866.7|6869.9|6867.1|6867.2|6864.4|25
1628515090000|2021-08-09 13:18:10|6869.2|6866.4|6865|6862.2|6869.2|6866.4|6862.5|6859.7|157
1628515100000|2021-08-09 13:18:20|6865.2|6862.4|6863.2|6860.4|6865.5|6862.7|6863|6860.2|8
1628515110000|2021-08-09 13:18:30|6862.7|6859.9|6857|6854.2|6865.5|6862.7|6857|6854.2|463
1628515120000|2021-08-09 13:18:40|6856.9|6854.1|6859.7|6856.9|6861|6858.2|6856.9|6854.1|115
1628515130000|2021-08-09 13:18:50|6859.2|6856.4|6859|6856.2|6860|6857.2|6858|6855.2|70
1628515140000|2021-08-09 13:19:00|6859.7|6856.9|6865|6862.2|6865.7|6862.9|6859.7|6856.9|74
1628515150000|2021-08-09 13:19:10|6865.4|6862.6|6866.4|6863.6|6868.9|6866.1|6865|6862.2|78
1628515160000|2021-08-09 13:19:20|6866|6863.2|6863|6860.2|6866|6863.2|6862.7|6859.9|18
1628515170000|2021-08-09 13:19:30|6862.7|6859.9|6860|6857.2|6862.7|6859.9|6859|6856.2|83
1628515180000|2021-08-09 13:19:40|6859.7|6856.9|6859.5|6856.7|6861.5|6858.7|6859.2|6856.4|20
1628515190000|2021-08-09 13:19:50|6859.2|6856.4|6858.5|6855.7|6860.5|6857.7|6857.4|6854.6|44
1628515200000|2021-08-09 13:20:00|6858.7|6855.9|6857.7|6854.9|6860|6857.2|6857.2|6854.4|31
1628515210000|2021-08-09 13:20:10|6857.5|6854.7|6857.4|6854.6|6859|6856.2|6856.7|6853.6|36
1628515220000|2021-08-09 13:20:20|6857.1|6854.3|6859.5|6856.7|6860|6857.2|6853.7|6850.9|36
1628515230000|2021-08-09 13:20:30|6859.7|6856.9|6860.2|6857.4|6860.4|6857.6|6858.2|6855.4|19
1628515240000|2021-08-09 13:20:40|6860.7|6857.9|6861|6858.2|6861.7|6858.9|6860.5|6857.7|10
1628515250000|2021-08-09 13:20:50|6861.2|6858.4|6861|6858.2|6863|6860.2|6861|6858.2|21
1628515260000|2021-08-09 13:21:00|6861.7|6858.9|6863.4|6860.6|6863.4|6860.6|6861.7|6858.9|20
1628515270000|2021-08-09 13:21:10|6864|6861.2|6865|6862.2|6865.5|6862.7|6864|6861.2|14
1628515280000|2021-08-09 13:21:20|6866|6863.2|6866.2|6863.4|6866.2|6863.4|6866|6863.2|4
1628515290000|2021-08-09 13:21:30|6866|6863.2|6865.7|6862.9|6867.5|6864.7|6865.7|6862.9|15
1628515300000|2021-08-09 13:21:40|6866|6863.2|6866.2|6863.4|6867|6864.2|6865.7|6862.9|71
1628515310000|2021-08-09 13:21:50|6865.7|6862.9|6867.2|6864.4|6867.5|6864.7|6865.2|6862.4|33
1628515320000|2021-08-09 13:22:00|6867|6864.2|6871.7|6868.9|6872|6869.2|6866.4|6863.6|76
1628515330000|2021-08-09 13:22:10|6871.2|6868.4|6871.7|6868.9|6872|6869.2|6870.7|6867.9|80
1628515340000|2021-08-09 13:22:20|6871|6868.2|6871.5|6868.7|6872|6869.2|6870.7|6867.9|21
1628515350000|2021-08-09 13:22:30|6871.7|6868.9|6878|6875.2|6878|6875.2|6871.7|6868.9|118
1628515360000|2021-08-09 13:22:40|6877.7|6874.9|6877.4|6874.6|6878.2|6875.4|6876.2|6873.4|144
1628515370000|2021-08-09 13:22:50|6877|6874.2|6877.7|6874.9|6878|6875.2|6877|6874.2|153
1628515380000|2021-08-09 13:23:00|6877.4|6874.6|6872.2|6869.4|6877.7|6874.9|6872.2|6869.4|58
1628515390000|2021-08-09 13:23:10|6872.7|6869.9|6873|6870.2|6873.7|6870.9|6871.2|6868.4|29
1628515400000|2021-08-09 13:23:20|6873.2|6870.4|6874.7|6871.9|6874.7|6871.9|6871.7|6868.9|25
1628515410000|2021-08-09 13:23:30|6874.4|6871.6|6875.4|6872.6|6876|6873.2|6874.2|6871.4|134
1628515420000|2021-08-09 13:23:40|6876|6873.2|6877.4|6874.6|6877.4|6874.6|6875.4|6872.6|18
1628515430000|2021-08-09 13:23:50|6877.7|6874.9|6873.2|6870.4|6877.7|6874.9|6873.2|6870.4|54
1628515440000|2021-08-09 13:24:00|6873.7|6870.9|6878.2|6875.4|6878.2|6875.4|6873.2|6870.4|270
1628515450000|2021-08-09 13:24:10|6878|6875.2|6875.7|6872.9|6878|6875.2|6875.7|6872.9|15
1628515460000|2021-08-09 13:24:20|6875.2|6872.4|6874.5|6871.7|6876|6873.2|6874.5|6871.7|11
1628515470000|2021-08-09 13:24:30|6875|6872.2|6873|6870.2|6875|6872.2|6872.4|6869.6|17
1628515480000|2021-08-09 13:24:40|6873.2|6870.4|6873.5|6870.7|6874.2|6871.4|6872.7|6869.9|24
1628515490000|2021-08-09 13:24:50|6873.7|6870.9|6872.4|6869.6|6874.2|6871.4|6871.4|6868.6|64
1628515500000|2021-08-09 13:25:00|6872.7|6869.9|6875.7|6872.9|6877.2|6874.4|6872.7|6869.9|38
1628515510000|2021-08-09 13:25:10|6876|6873.2|6875.7|6872.9|6876|6873.2|6874.2|6871.4|65
1628515520000|2021-08-09 13:25:20|6875.4|6872.6|6874.2|6871.4|6875.9|6873.1|6874.2|6871.4|33
1628515530000|2021-08-09 13:25:30|6873.7|6870.9|6873.4|6870.6|6874.2|6871.4|6873.4|6870.6|33
1628515540000|2021-08-09 13:25:40|6873.2|6870.4|6872.1|6869.3|6873.4|6870.6|6871.4|6868.6|16
1628515550000|2021-08-09 13:25:50|6872.4|6869.6|6871.6|6868.8|6874.4|6871.6|6870.9|6868.1|80
1628515560000|2021-08-09 13:26:00|6871.9|6869.1|6872.6|6869.8|6873.4|6870.6|6871.4|6868.6|24
1628515570000|2021-08-09 13:26:10|6872.4|6869.6|6871.4|6868.6|6874.2|6871.4|6871.4|6868.6|174
1628515580000|2021-08-09 13:26:20|6871.9|6869.1|6869.9|6867.1|6872.7|6869.9|6869.9|6867.1|14
1628515590000|2021-08-09 13:26:30|6870.1|6867.3|6869.9|6867.1|6872.2|6869.4|6869.9|6867.1|22
1628515600000|2021-08-09 13:26:40|6870.1|6867.3|6872.1|6869.3|6872.4|6869.6|6869.9|6867.1|19
1628515610000|2021-08-09 13:26:50|6872.6|6869.8|6873.3|6870.5|6873.6|6870.8|6872.1|6869.3|22
1628515620000|2021-08-09 13:27:00|6873.1|6870.3|6872.4|6869.6|6874.4|6871.6|6871.9|6869.1|104
1628515630000|2021-08-09 13:27:10|6872.1|6869.3|6873.4|6870.6|6874.1|6871.3|6871.1|6868.3|55
1628515640000|2021-08-09 13:27:20|6873.6|6870.8|6882.2|6879.4|6882.6|6879.8|6873.6|6870.8|238
1628515650000|2021-08-09 13:27:30|6881.4|6878.6|6876.9|6874.1|6881.4|6878.6|6875.1|6872.3|287
1628515660000|2021-08-09 13:27:40|6877.6|6874.8|6876.9|6874.1|6878.2|6875.4|6875.9|6873.1|9
1628515670000|2021-08-09 13:27:50|6877.4|6874.6|6876.1|6873.3|6877.6|6874.8|6875.6|6872.8|12
1628515680000|2021-08-09 13:28:00|6876.4|6873.6|6872.9|6870.1|6876.4|6873.6|6872.6|6869.8|22
1628515690000|2021-08-09 13:28:10|6872.6|6869.8|6872.9|6870.1|6874.1|6871.3|6871.6|6868.8|38
1628515700000|2021-08-09 13:28:20|6872.4|6869.6|6872.7|6869.9|6873.7|6870.9|6872.1|6869.3|35
1628515710000|2021-08-09 13:28:30|6872.4|6869.6|6874.5|6871.7|6874.9|6872.1|6871.4|6868.6|24
1628515720000|2021-08-09 13:28:40|6873.6|6870.8|6874.4|6871.6|6874.7|6871.9|6873.6|6870.8|64
1628515730000|2021-08-09 13:28:50|6874.1|6871.3|6876.1|6873.3|6876.9|6874.1|6874.1|6871.3|25
1628515740000|2021-08-09 13:29:00|6875.6|6872.8|6871.4|6868.6|6875.6|6872.8|6871.1|6868.3|18
1628515750000|2021-08-09 13:29:10|6871.1|6868.3|6875.4|6872.6|6875.4|6872.6|6871.1|6868.3|66
1628515760000|2021-08-09 13:29:20|6875.6|6872.8|6881.1|6878.3|6881.4|6878.6|6875.6|6872.8|75
1628515770000|2021-08-09 13:29:30|6881.6|6878.8|6880.6|6877.8|6882.4|6879.6|6878.6|6875.8|121
1628515780000|2021-08-09 13:29:40|6881.1|6878.3|6881.9|6879.1|6882.4|6879.6|6880.3|6877.5|27
1628515790000|2021-08-09 13:29:50|6881.4|6878.6|6881.2|6878.4|6882.1|6879.3|6880.4|6877.6|13
1628515800000|2021-08-09 13:30:00|6881.4|6878.6|6876.6|6873.8|6881.4|6878.6|6874.4|6871.6|100
1628515810000|2021-08-09 13:30:10|6876.4|6873.6|6875.4|6872.6|6876.4|6873.6|6872.9|6870.1|79
1628515820000|2021-08-09 13:30:20|6875.1|6872.3|6876.1|6873.3|6877.9|6875.1|6875.1|6872.3|55
1628515830000|2021-08-09 13:30:30|6877|6874.2|6881.4|6878.6|6883.4|6880.6|6877|6874.2|94
1628515840000|2021-08-09 13:30:40|6881.9|6879.1|6880.1|6877.3|6883.4|6880.6|6879.4|6876.6|72
1628515850000|2021-08-09 13:30:50|6880.4|6877.6|6878.1|6875.3|6880.4|6877.6|6877.1|6874.3|31
1628515860000|2021-08-09 13:31:00|6878.6|6875.8|6870.1|6867.3|6880.9|6878.1|6869.6|6866.8|130
1628515870000|2021-08-09 13:31:10|6869.2|6866.4|6869.1|6866.3|6871.1|6868.3|6868.3|6865.5|190
1628515880000|2021-08-09 13:31:20|6869.6|6866.8|6866.1|6863.3|6870.6|6867.8|6866.1|6863.3|67
1628515890000|2021-08-09 13:31:30|6866.4|6863.6|6866.6|6863.8|6868.6|6865.8|6865.3|6862.5|46
1628515900000|2021-08-09 13:31:40|6866.3|6863.5|6867.8|6865|6867.8|6865|6863.3|6860.5|94
1628515910000|2021-08-09 13:31:50|6868.1|6865.3|6868.6|6865.8|6868.6|6865.8|6865.8|6863|61
1628515920000|2021-08-09 13:32:00|6868.8|6866|6868.3|6865.5|6870.8|6868|6864.8|6862|47
1628515930000|2021-08-09 13:32:10|6868.9|6866.1|6869.1|6866.3|6870.6|6867.8|6868.9|6866.1|24
1628515940000|2021-08-09 13:32:20|6868.3|6865.5|6867.1|6864.3|6869.1|6866.3|6866.1|6863.3|31
1628515950000|2021-08-09 13:32:30|6867.4|6863.4|6863.1|6860.3|6867.4|6864|6862.1|6859.3|89
1628515960000|2021-08-09 13:32:40|6862.8|6860|6862.8|6860|6865.8|6863|6861.9|6859.1|49
1628515970000|2021-08-09 13:32:50|6863.1|6860.3|6858.8|6856|6863.1|6860.3|6857.8|6855|235
1628515980000|2021-08-09 13:33:00|6859.1|6856.3|6858.9|6856.1|6859.3|6856.5|6857.6|6854.8|40
1628515990000|2021-08-09 13:33:10|6858.8|6856|6854.4|6851.6|6861.1|6858.3|6851.9|6849.1|280
1628516000000|2021-08-09 13:33:20|6854.6|6851.8|6854.6|6851.8|6855.1|6852.3|6852.8|6850|90
1628516010000|2021-08-09 13:33:30|6854.3|6851.5|6853.4|6850.6|6854.8|6852|6853.4|6850.6|37
1628516020000|2021-08-09 13:33:40|6854.4|6851.6|6857.8|6855|6859.6|6856.8|6854.4|6851.6|94
1628516030000|2021-08-09 13:33:50|6858.4|6855.6|6856.1|6853.3|6859.6|6856.8|6854.8|6852|36
1628516040000|2021-08-09 13:34:00|6856.3|6853.5|6852.8|6850|6857.6|6854.8|6852.8|6850|72
1628516050000|2021-08-09 13:34:10|6853.1|6850.3|6853.3|6850.5|6854.1|6851.3|6850.3|6847.5|209
1628516060000|2021-08-09 13:34:20|6852.8|6850|6855.8|6853|6856.1|6853.3|6851.8|6848.4|56
1628516070000|2021-08-09 13:34:30|6856.1|6853.3|6854.8|6852|6857.8|6855|6854.8|6852|84
1628516080000|2021-08-09 13:34:40|6855.1|6852.3|6846.8|6844|6855.8|6853|6846.1|6843.3|224
1628516090000|2021-08-09 13:34:50|6847.8|6845|6847.4|6844.6|6848.9|6846.1|6846.9|6844.1|43
1628516100000|2021-08-09 13:35:00|6847.8|6845|6847.4|6844.6|6848.9|6846.1|6845.8|6843|130
1628516110000|2021-08-09 13:35:10|6847.9|6845.1|6854.4|6851.6|6854.4|6851.6|6846.9|6844.1|96
1628516120000|2021-08-09 13:35:20|6854.8|6852|6856.9|6854.1|6857.9|6855.1|6854.8|6852|142
1628516130000|2021-08-09 13:35:30|6855.9|6853.1|6855.3|6852.5|6855.9|6853.1|6853.4|6850.6|112
1628516140000|2021-08-09 13:35:40|6854.8|6852|6856.3|6853.5|6857.8|6855|6854.8|6852|102
1628516150000|2021-08-09 13:35:50|6856.6|6853.8|6859.8|6857|6860.8|6858|6854.3|6851.5|73
1628516160000|2021-08-09 13:36:00|6860.1|6857.3|6862.3|6859.5|6862.6|6859.8|6857.4|6854.6|71
1628516170000|2021-08-09 13:36:10|6861.8|6859|6863.3|6860.5|6863.8|6861|6861.3|6858.5|37
1628516180000|2021-08-09 13:36:20|6863.8|6861|6865.8|6863|6866.1|6863.3|6863.3|6860.5|77
1628516190000|2021-08-09 13:36:30|6865.3|6862.5|6860.9|6858.1|6865.6|6862.8|6858.8|6856|176
1628516200000|2021-08-09 13:36:40|6859.9|6857.1|6857.4|6854.6|6859.9|6857.1|6856.9|6854.1|115
1628516210000|2021-08-09 13:36:50|6857.8|6855|6857.8|6855|6859.4|6856.6|6855.8|6853|21
1628516220000|2021-08-09 13:37:00|6857.6|6854.8|6851.8|6849|6857.8|6855|6851.8|6849|189
1628516230000|2021-08-09 13:37:10|6850.8|6848|6860.4|6857.6|6860.4|6857.6|6850.8|6848|37
1628516240000|2021-08-09 13:37:20|6860.8|6858|6859.8|6857|6862.8|6860|6859.4|6856.6|33
1628516250000|2021-08-09 13:37:30|6860.3|6857.5|6860.9|6858.1|6861.9|6859.1|6857.9|6855.1|70
1628516260000|2021-08-09 13:37:40|6861.3|6858.5|6858.4|6855.6|6861.4|6858.6|6856.4|6853.6|50
1628516270000|2021-08-09 13:37:50|6858.8|6856|6854.4|6851.6|6858.8|6856|6853.9|6851.1|66
1628516280000|2021-08-09 13:38:00|6853.9|6851.1|6854.9|6852.1|6854.9|6852.1|6852.9|6850.1|75
1628516290000|2021-08-09 13:38:10|6855.4|6852.6|6858.4|6855.6|6860.8|6858|6855.3|6852.5|100
1628516300000|2021-08-09 13:38:20|6858.9|6856.1|6856.6|6853.8|6859.9|6857.1|6855.8|6853|35
1628516310000|2021-08-09 13:38:30|6856.4|6853.6|6854.4|6851.6|6857.4|6854.6|6854.4|6851.6|16
1628516320000|2021-08-09 13:38:40|6854.8|6852|6856.8|6854|6856.8|6854|6853.4|6850.6|39
1628516330000|2021-08-09 13:38:50|6856.9|6854.1|6858.8|6856|6863.1|6860.3|6856.9|6854.1|76
1628516340000|2021-08-09 13:39:00|6858.9|6856.1|6862.4|6859.6|6864.8|6862|6858.9|6856.1|48
1628516350000|2021-08-09 13:39:10|6862.8|6860|6861.9|6859.1|6863.1|6860.3|6861.4|6858.6|102
1628516360000|2021-08-09 13:39:20|6861.8|6859|6862.9|6860.1|6863.8|6861|6859.4|6856.6|27
1628516370000|2021-08-09 13:39:30|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6861.4|6858.6|31
1628516380000|2021-08-09 13:39:40|6862.7|6859.9|6864.1|6861.3|6865.6|6862.8|6861.4|6858.6|520
1628516390000|2021-08-09 13:39:50|6864.4|6861.6|6869.4|6866.6|6869.7|6866.9|6863.6|6860.8|56
1628516400000|2021-08-09 13:40:00|6869.1|6866.3|6867.1|6864.3|6870.1|6867.3|6866.4|6863.6|29
1628516410000|2021-08-09 13:40:10|6867.4|6864.6|6864.1|6861.3|6869.4|6866.6|6862.9|6860.1|99
1628516420000|2021-08-09 13:40:20|6864.4|6861.6|6868.4|6865.6|6868.4|6865.6|6864.4|6861.6|65
1628516430000|2021-08-09 13:40:30|6868.1|6865.3|6863.9|6861.1|6868.1|6865.3|6862.6|6859.8|35
1628516440000|2021-08-09 13:40:40|6864.4|6861.6|6862.4|6859.6|6864.4|6861.6|6862.1|6859.3|72
1628516450000|2021-08-09 13:40:50|6862.1|6859.3|6861.7|6858.9|6863.4|6860.6|6861.4|6858.6|49
1628516460000|2021-08-09 13:41:00|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6858.4|6855.6|107
1628516470000|2021-08-09 13:41:10|6862|6859.2|6854.7|6851.9|6862.4|6859.6|6854.7|6851.9|119
1628516480000|2021-08-09 13:41:20|6854.4|6851.6|6854.2|6851.4|6855.1|6852.3|6851.6|6848.8|128
1628516490000|2021-08-09 13:41:30|6854.1|6851.3|6855.1|6852.3|6855.7|6852.9|6854.1|6851.3|26
1628516500000|2021-08-09 13:41:40|6854.7|6851.9|6849.9|6847.1|6854.7|6851.9|6848.7|6845.9|67
1628516510000|2021-08-09 13:41:50|6850.2|6847.4|6850.2|6847.4|6850.7|6847.9|6849.7|6846.9|14
1628516520000|2021-08-09 13:42:00|6850.1|6847.3|6847.6|6844.8|6850.2|6847.4|6844.7|6841.9|80
1628516530000|2021-08-09 13:42:10|6847.7|6844.9|6851.1|6848.3|6851.4|6848.6|6847.7|6844.9|63
1628516540000|2021-08-09 13:42:20|6850.7|6847.9|6847.7|6844.9|6853.3|6848.4|6846.2|6843.3|309
1628516550000|2021-08-09 13:42:30|6847.1|6844.3|6844.6|6841.8|6847.6|6844.8|6843.9|6841.1|44
1628516560000|2021-08-09 13:42:40|6844.4|6841.6|6845.9|6843.1|6845.9|6843.1|6843.7|6840.9|39
1628516570000|2021-08-09 13:42:50|6845.7|6842.9|6848.4|6845.6|6849.7|6846.9|6845.7|6842.9|28
1628516580000|2021-08-09 13:43:00|6848.7|6845.9|6850.4|6847.6|6851.1|6848.3|6848.7|6845.9|14
1628516590000|2021-08-09 13:43:10|6851.7|6848.9|6851.6|6848.8|6853.6|6850.8|6850.2|6847.4|93
1628516600000|2021-08-09 13:43:20|6851.2|6848.4|6852.4|6849.6|6853.7|6850.9|6851.2|6848.4|82
1628516610000|2021-08-09 13:43:30|6851.9|6849.1|6851.4|6848.6|6854.2|6851.4|6851.2|6848.4|25
1628516620000|2021-08-09 13:43:40|6851.7|6848.9|6852.1|6849.3|6852.1|6849.3|6850.1|6847.3|92
1628516630000|2021-08-09 13:43:50|6852.4|6849.6|6853.9|6851.1|6854.4|6851.6|6852.4|6849.6|24
1628516640000|2021-08-09 13:44:00|6853.6|6850.8|6856.1|6853.3|6857.7|6854.9|6851.4|6848.6|122
1628516650000|2021-08-09 13:44:10|6856.4|6853.6|6858.4|6855.6|6858.4|6855.6|6855|6852.2|97
1628516660000|2021-08-09 13:44:20|6858.7|6855.9|6860.7|6857.9|6862|6859.2|6858.7|6855.9|90
1628516670000|2021-08-09 13:44:30|6860.4|6857.6|6858.4|6855.6|6860.7|6857.9|6856.4|6853.6|132
1628516680000|2021-08-09 13:44:40|6858.1|6855.3|6857.7|6854.9|6859.7|6856.9|6856.4|6853.6|74
1628516690000|2021-08-09 13:44:50|6858.2|6855.4|6865.4|6862.6|6865.9|6863.1|6858.2|6855.4|29
1628516700000|2021-08-09 13:45:00|6866.4|6863.6|6862.4|6859.6|6866.7|6863.9|6860.6|6857.8|38
1628516710000|2021-08-09 13:45:10|6863.4|6860.6|6861.4|6858.6|6865|6862.2|6861.1|6858.3|126
1628516720000|2021-08-09 13:45:20|6862.1|6859.3|6864.7|6861.9|6864.7|6861.9|6861.1|6858.3|26
1628516730000|2021-08-09 13:45:30|6864.9|6862.1|6867.7|6864.9|6871.4|6868.6|6864.9|6862.1|119
1628516740000|2021-08-09 13:45:40|6868.4|6865.6|6868.4|6865.6|6869.4|6866.6|6866.7|6862.8|26
1628516750000|2021-08-09 13:45:50|6868.7|6865.9|6872.4|6869.6|6872.7|6869.9|6868.4|6865.6|99
1628516760000|2021-08-09 13:46:00|6872|6869.2|6871.7|6868.9|6872.2|6869.4|6868.4|6865.6|33
1628516770000|2021-08-09 13:46:10|6871.4|6868.6|6871.4|6868.6|6871.4|6868.6|6868.7|6865.9|32
1628516780000|2021-08-09 13:46:20|6871.7|6868.9|6873.7|6870.9|6873.7|6870.9|6871.4|6868.6|12
1628516790000|2021-08-09 13:46:30|6873.4|6870.6|6877.2|6874.4|6880.7|6877.9|6873.4|6870.6|409
1628516800000|2021-08-09 13:46:40|6877.4|6874.6|6878.4|6875.6|6879.4|6876.6|6877.4|6874.6|44
1628516810000|2021-08-09 13:46:50|6879|6876.2|6877.1|6874.3|6879|6876.2|6876.4|6873.6|58
1628516820000|2021-08-09 13:47:00|6876.7|6873.9|6874.4|6871.6|6877.4|6874.6|6873.1|6870.2|51
1628516830000|2021-08-09 13:47:10|6873.4|6870.6|6875.7|6872.9|6876.4|6873.6|6873.1|6870.3|27
1628516840000|2021-08-09 13:47:20|6876.3|6873.5|6878.4|6875.6|6879.4|6876.6|6876.3|6873.5|68
1628516850000|2021-08-09 13:47:30|6878.1|6875.3|6877.4|6874.6|6878.1|6875.3|6876.1|6873.3|24
1628516860000|2021-08-09 13:47:40|6877.7|6874.9|6873.7|6870.9|6877.7|6874.9|6872.9|6870.1|71
1628516870000|2021-08-09 13:47:50|6873.9|6871.1|6874.4|6871.6|6875.7|6872.9|6873.1|6870.3|242
1628516880000|2021-08-09 13:48:00|6873.1|6870.3|6875.4|6872.6|6875.4|6872.6|6873.1|6870.3|35
1628516890000|2021-08-09 13:48:10|6874.4|6871.6|6877.7|6874.9|6877.7|6874.9|6873.4|6870.6|17
1628516900000|2021-08-09 13:48:20|6877.4|6874.6|6876.4|6873.6|6877.7|6874.9|6875.4|6872.6|3
1628516910000|2021-08-09 13:48:30|6876.7|6873.9|6878.7|6875.9|6879.4|6876.6|6876.7|6873.9|33
1628516920000|2021-08-09 13:48:40|6879|6876.2|6880.4|6877.6|6881.7|6878.9|6878.7|6875.9|81
1628516930000|2021-08-09 13:48:50|6880.1|6877.3|6881.1|6878.3|6882.1|6879.3|6880.1|6877.3|55
1628516940000|2021-08-09 13:49:00|6881|6878.2|6878.4|6875.6|6881.7|6878.9|6878.1|6875.3|92
1628516950000|2021-08-09 13:49:10|6878.7|6875.9|6874.4|6871.6|6879.4|6876.6|6874.4|6871.6|12
1628516960000|2021-08-09 13:49:20|6873.4|6870.6|6873.9|6871.1|6875.9|6873.1|6872.4|6869.6|43
1628516970000|2021-08-09 13:49:30|6873.4|6870.6|6868.4|6865.6|6873.4|6870.6|6866.1|6863.3|8
1628516980000|2021-08-09 13:49:40|6868.1|6865.3|6868.4|6865.6|6868.4|6865.6|6866.6|6863.8|8
1628516990000|2021-08-09 13:49:50|6868.2|6865.4|6866.4|6863.6|6868.2|6865.4|6865.4|6862.6|14
1628517000000|2021-08-09 13:50:00|6867.4|6864.6|6864.4|6861.6|6867.4|6864.6|6863.4|6860.6|24
1628517010000|2021-08-09 13:50:10|6863.7|6860.9|6861.4|6858.6|6864.1|6861.3|6860.4|6857.6|32
1628517020000|2021-08-09 13:50:20|6861.2|6858.4|6860.4|6857.6|6863.4|6860.6|6860.1|6857.3|19
1628517030000|2021-08-09 13:50:30|6860.7|6857.9|6863.4|6860.6|6865.7|6862.9|6860.1|6857.3|26
1628517040000|2021-08-09 13:50:40|6862.4|6859.6|6865.9|6863.1|6866.9|6864.1|6862.1|6859.3|40
1628517050000|2021-08-09 13:50:50|6866.4|6863.6|6869.7|6866.9|6869.9|6867.1|6866.4|6863.6|29
1628517060000|2021-08-09 13:51:00|6869.9|6867.1|6871.7|6868.9|6872.7|6869.9|6869.4|6866.6|69
1628517070000|2021-08-09 13:51:10|6870.9|6868.1|6867.7|6864.9|6870.9|6868.1|6867.7|6864.9|22
1628517080000|2021-08-09 13:51:20|6868.4|6865.6|6873.7|6870.9|6873.7|6870.9|6867.2|6864.4|132
1628517090000|2021-08-09 13:51:30|6873.1|6870.3|6870.7|6867.9|6874.2|6871.4|6870.7|6867.9|56
1628517100000|2021-08-09 13:51:40|6870.2|6867.4|6870.7|6867.9|6872|6869.2|6870.2|6867.4|13
1628517110000|2021-08-09 13:51:50|6870.2|6867.4|6871.2|6868.4|6872|6869.2|6868.7|6865.9|38
1628517120000|2021-08-09 13:52:00|6870.9|6868.1|6867.7|6864.9|6871.5|6868.7|6866.7|6863.9|43
1628517130000|2021-08-09 13:52:10|6868|6865.2|6866.7|6863.9|6868|6865.2|6866.2|6863.4|69
1628517140000|2021-08-09 13:52:20|6867|6864.2|6865.9|6863.1|6868.4|6865.6|6865.7|6862.9|40
1628517150000|2021-08-09 13:52:30|6866.2|6863.4|6869|6866.2|6869|6866.2|6866.2|6863.4|111
1628517160000|2021-08-09 13:52:40|6869.3|6866.5|6870.7|6867.9|6870.7|6867.9|6868.2|6865.4|54
1628517170000|2021-08-09 13:52:50|6870.2|6867.4|6869.2|6866.4|6870.2|6867.4|6868.2|6865.4|85
1628517180000|2021-08-09 13:53:00|6868.7|6865.9|6862.4|6859.6|6868.7|6865.9|6861.7|6858.9|57
1628517190000|2021-08-09 13:53:10|6861.2|6858.4|6859.2|6856.4|6861.2|6858.4|6857.5|6854.7|43
1628517200000|2021-08-09 13:53:20|6859.7|6856.9|6858.4|6855.6|6859.7|6856.9|6856.2|6853.4|85
1628517210000|2021-08-09 13:53:30|6858.2|6855.4|6855.9|6853.1|6858.2|6855.4|6855.9|6853.1|147
1628517220000|2021-08-09 13:53:40|6855.2|6852.4|6855.7|6852.9|6856|6853.2|6853.7|6850.9|75
1628517230000|2021-08-09 13:53:50|6855.2|6852.4|6862.5|6859.7|6862.5|6859.7|6854.7|6851.9|53
1628517240000|2021-08-09 13:54:00|6862.3|6859.5|6863.2|6860.4|6864|6861.2|6860.7|6857.9|174
1628517250000|2021-08-09 13:54:10|6863|6860.2|6862|6859.2|6863|6860.2|6862|6859.2|29
1628517260000|2021-08-09 13:54:20|6861.7|6858.9|6864.7|6861.9|6864.7|6861.9|6861.2|6858.4|139
1628517270000|2021-08-09 13:54:30|6865|6862.2|6868.8|6866|6868.8|6866|6865|6862.2|50
1628517280000|2021-08-09 13:54:40|6868|6865.2|6865|6862.2|6868|6865.2|6863.5|6860.7|79
1628517290000|2021-08-09 13:54:50|6864.3|6861.5|6864.5|6861.7|6866.3|6863.5|6863.2|6860.4|82
1628517300000|2021-08-09 13:55:00|6864.8|6862|6860|6857.2|6864.8|6862|6859|6856.2|106
1628517310000|2021-08-09 13:55:10|6859.6|6856.8|6853.8|6851|6859.6|6856.8|6853.7|6850.9|102
1628517320000|2021-08-09 13:55:20|6854|6851.2|6857|6854.2|6859.5|6856.7|6853|6850.2|103
1628517330000|2021-08-09 13:55:30|6856.7|6853.9|6856|6853.2|6857|6854.2|6854.5|6851.7|50
1628517340000|2021-08-09 13:55:40|6856.3|6853.5|6858.2|6855.4|6861.8|6859|6856.3|6853.5|176
1628517350000|2021-08-09 13:55:50|6857.8|6855|6860.3|6857.5|6862.3|6859.5|6857.5|6854.7|80
1628517360000|2021-08-09 13:56:00|6860.8|6858|6865.5|6862.7|6866|6863.2|6860|6857.2|67
1628517370000|2021-08-09 13:56:10|6865.7|6862.9|6863.5|6860.7|6866.7|6863.9|6862|6859.2|25
1628517380000|2021-08-09 13:56:20|6863.8|6861|6864.7|6861.9|6866.3|6863.5|6863.7|6860.9|3
1628517390000|2021-08-09 13:56:30|6864.5|6861.7|6863.3|6860.5|6865.8|6863|6862.7|6859.9|21
1628517400000|2021-08-09 13:56:40|6863|6860.2|6865.3|6862.5|6865.3|6862.5|6862.5|6859.7|7
1628517410000|2021-08-09 13:56:50|6866|6863.2|6865.8|6863|6866|6863.2|6865|6862.2|5
1628517420000|2021-08-09 13:57:00|6866|6863.2|6867.3|6864.5|6868.3|6865.5|6864.2|6861.4|43
1628517430000|2021-08-09 13:57:10|6867.7|6864.9|6866.1|6863.3|6868|6865.2|6865.3|6862.5|41
1628517440000|2021-08-09 13:57:20|6866|6863.2|6863.7|6860.9|6866|6863.2|6861.5|6858.7|8
1628517450000|2021-08-09 13:57:30|6863.5|6860.7|6867|6864.2|6868.3|6865.5|6862.7|6859.9|32
1628517460000|2021-08-09 13:57:40|6867.3|6864.5|6868|6865.2|6868|6865.2|6866|6863.2|23
1628517470000|2021-08-09 13:57:50|6867.6|6864.8|6868|6865.2|6868.3|6865.5|6866.7|6863.9|9
1628517480000|2021-08-09 13:58:00|6867.8|6865|6864.3|6861.5|6867.8|6865|6862.3|6859.5|46
1628517490000|2021-08-09 13:58:10|6864.8|6862|6864.7|6861.9|6865.5|6862.7|6863.7|6860.9|21
1628517500000|2021-08-09 13:58:20|6865|6862.2|6865|6862.2|6865.5|6862.7|6865|6862.2|1
1628517510000|2021-08-09 13:58:30|6865.3|6862.5|6868.8|6866|6868.8|6866|6865|6862.2|20
1628517520000|2021-08-09 13:58:40|6869|6866.2|6867.7|6864.9|6869|6866.2|6867.7|6864.9|27
1628517530000|2021-08-09 13:58:50|6868|6865.2|6870.3|6867.5|6870.6|6867.8|6867.7|6864.9|6
1628517540000|2021-08-09 13:59:00|6870|6867.2|6866.7|6863.9|6870|6867.2|6866.7|6863.9|21
1628517550000|2021-08-09 13:59:10|6867|6864.2|6869|6866.2|6869|6866.2|6866.7|6863.9|28
1628517560000|2021-08-09 13:59:20|6868.3|6865.5|6870.8|6868|6870.8|6868|6868.3|6865.5|134
1628517570000|2021-08-09 13:59:30|6870.5|6867.7|6871|6868.2|6871.3|6868.5|6870|6867.2|55
1628517580000|2021-08-09 13:59:40|6871.2|6868.4|6871|6868.2|6872|6869.2|6871|6868.2|21
1628517590000|2021-08-09 13:59:50|6870.2|6867.4|6867.4|6864.6|6870.2|6867.4|6867.4|6864.6|25
1628517600000|2021-08-09 14:00:00|6867|6864.2|6870.2|6867.4|6870.7|6867.9|6863.4|6860.6|53
1628517610000|2021-08-09 14:00:10|6870.5|6867.7|6875|6872.2|6877|6874.2|6870.5|6867.7|189
1628517620000|2021-08-09 14:00:20|6874.3|6871.5|6867|6864.2|6874.3|6871.5|6867|6864.2|40
1628517630000|2021-08-09 14:00:30|6867.6|6864.8|6867.5|6864.7|6869.8|6867|6866.5|6863.7|11
1628517640000|2021-08-09 14:00:40|6865.5|6862.7|6862.3|6859.5|6865.5|6862.7|6862|6859.2|79
1628517650000|2021-08-09 14:00:50|6862.6|6859.8|6859.3|6856.5|6862.8|6860|6857.2|6854.4|133
1628517660000|2021-08-09 14:01:00|6859|6856.2|6859.7|6856.9|6862.3|6859.5|6857|6853.6|112
1628517670000|2021-08-09 14:01:10|6860|6857.2|6861.3|6858.5|6862.3|6859.5|6859.7|6856.9|60
1628517680000|2021-08-09 14:01:20|6862|6859.2|6863.3|6860.5|6863.6|6860.8|6862|6859.2|18
1628517690000|2021-08-09 14:01:30|6863|6860.2|6865.3|6862.5|6866|6863.2|6860|6857.2|66
1628517700000|2021-08-09 14:01:40|6865.8|6863|6864.3|6861.5|6866|6863.2|6863.7|6860.9|24
1628517710000|2021-08-09 14:01:50|6864.8|6862|6868.6|6865.8|6869.3|6866.5|6864.7|6861.9|26
1628517720000|2021-08-09 14:02:00|6869|6866.2|6861.2|6858.4|6869.7|6866.9|6861.2|6858.4|71
1628517730000|2021-08-09 14:02:10|6860.8|6858|6856|6853.2|6861|6858.2|6855|6852.2|323
1628517740000|2021-08-09 14:02:20|6855.8|6853|6854.7|6851.9|6856|6853.2|6853|6850.2|99
1628517750000|2021-08-09 14:02:30|6854.2|6851.4|6852|6849.2|6855.3|6852.5|6850|6847.2|89
1628517760000|2021-08-09 14:02:40|6852.3|6849.5|6850.3|6847.5|6853|6850.2|6850.3|6847.5|108
1628517770000|2021-08-09 14:02:50|6850.8|6848|6852.7|6849.9|6854.5|6851.7|6849.7|6846.9|152
1628517780000|2021-08-09 14:03:00|6852.5|6849.7|6850|6847.2|6854.3|6851.5|6850|6847.2|53
1628517790000|2021-08-09 14:03:10|6849.8|6847|6844.7|6841.9|6849.8|6847|6842|6839.2|211
1628517800000|2021-08-09 14:03:20|6845|6842.2|6849.7|6846.9|6850.4|6847.6|6842.3|6839.5|191
1628517810000|2021-08-09 14:03:30|6849.3|6846.5|6853|6850.2|6854|6851.2|6849.3|6846.5|38
1628517820000|2021-08-09 14:03:40|6854|6851.2|6852.3|6849.5|6854|6851.2|6852|6849.2|50
1628517830000|2021-08-09 14:03:50|6855|6852.2|6856.3|6853.5|6856.8|6854|6855|6852.2|36
1628517840000|2021-08-09 14:04:00|6856.6|6853.8|6857.3|6854.5|6858|6855.2|6856|6853.2|20
1628517850000|2021-08-09 14:04:10|6857|6854.2|6851.3|6848.5|6857|6854.2|6849|6846.2|102
1628517860000|2021-08-09 14:04:20|6851.8|6849|6853.5|6850.7|6853.7|6850.9|6851.7|6848.9|17
1628517870000|2021-08-09 14:04:30|6853.3|6850.5|6849.5|6846.7|6854|6851.2|6849.5|6846.7|19
1628517880000|2021-08-09 14:04:40|6850.1|6847.3|6851.2|6848.4|6851.9|6849.1|6850.1|6847.3|18
1628517890000|2021-08-09 14:04:50|6851.5|6848.7|6850.7|6847.9|6851.8|6849|6848.3|6845.5|53
1628517900000|2021-08-09 14:05:00|6851|6848.2|6849.7|6846.9|6852.3|6849.5|6849.7|6846.9|28
1628517910000|2021-08-09 14:05:10|6850|6847.2|6847|6844.2|6850|6847.2|6846.2|6843.4|43
1628517920000|2021-08-09 14:05:20|6846.7|6843.9|6846.2|6843.4|6847|6844.2|6846.2|6843.4|27
1628517930000|2021-08-09 14:05:30|6846.7|6843.9|6847|6844.2|6847.7|6844.9|6843.5|6840.7|27
1628517940000|2021-08-09 14:05:40|6846.2|6843.4|6850.2|6847.4|6850.7|6847.9|6846.2|6843.4|27
1628517950000|2021-08-09 14:05:50|6849.7|6846.9|6853.8|6851|6853.8|6851|6849.2|6846.4|59
1628517960000|2021-08-09 14:06:00|6854|6851.2|6849.2|6846.4|6856|6853.2|6849|6846.2|33
1628517970000|2021-08-09 14:06:10|6849|6846.2|6849.2|6846.4|6850.7|6847.9|6849|6846.2|11
1628517980000|2021-08-09 14:06:20|6850.3|6847.5|6854.7|6851.9|6856|6853.2|6850.3|6847.5|49
1628517990000|2021-08-09 14:06:30|6854.4|6851.6|6853.7|6850.9|6854.4|6851.6|6851.3|6848.5|11
1628518000000|2021-08-09 14:06:40|6853.2|6850.4|6852|6849.2|6853.2|6850.4|6850.7|6847.9|12
1628518010000|2021-08-09 14:06:50|6851.7|6848.9|6851.2|6848.4|6856.2|6853.4|6850|6847.2|72
1628518020000|2021-08-09 14:07:00|6852.2|6849.4|6849|6846.2|6852.7|6849.9|6847.7|6844.9|38
1628518030000|2021-08-09 14:07:10|6848.8|6846|6851|6848.2|6851.3|6848.5|6848.2|6845.4|46
1628518040000|2021-08-09 14:07:20|6852|6849.2|6849|6846.2|6852|6849.2|6848.7|6845.9|27
1628518050000|2021-08-09 14:07:30|6849.5|6846.7|6845.7|6842.9|6850|6847.2|6845.5|6842.7|18
1628518060000|2021-08-09 14:07:40|6846|6843.2|6844|6841.2|6846.8|6844|6844|6841.2|13
1628518070000|2021-08-09 14:07:50|6843.7|6840.9|6835.2|6832.4|6843.7|6840.9|6835.2|6832.4|492
1628518080000|2021-08-09 14:08:00|6835.4|6832.6|6839.2|6836.4|6839.2|6836.4|6835.4|6832.6|186
1628518090000|2021-08-09 14:08:10|6839|6836.2|6839|6836.2|6840.2|6837.4|6836|6833.2|67
1628518100000|2021-08-09 14:08:20|6840|6837.2|6838.3|6835.5|6840|6837.2|6837|6834.2|73
1628518110000|2021-08-09 14:08:30|6838|6835.2|6838|6835.2|6839.4|6836.6|6837|6834.2|45
1628518120000|2021-08-09 14:08:40|6837.7|6834.9|6837.7|6834.9|6838.6|6835.8|6837|6834.2|42
1628518130000|2021-08-09 14:08:50|6838|6835.2|6841|6838.2|6842.3|6839.5|6838|6835.2|46
1628518140000|2021-08-09 14:09:00|6840.8|6838|6838|6835.2|6842|6839.2|6838|6835.2|26
1628518150000|2021-08-09 14:09:10|6839|6836.2|6839.2|6836.4|6841.3|6838.5|6839|6836.2|29
1628518160000|2021-08-09 14:09:20|6840|6837.2|6837|6834.2|6841.3|6838.5|6835.7|6832.9|190
1628518170000|2021-08-09 14:09:30|6837.2|6834.4|6836.3|6833.5|6837.3|6834.5|6833|6830.2|61
1628518180000|2021-08-09 14:09:40|6836.5|6833.7|6834|6831.2|6836.5|6833.7|6833|6830.2|35
1628518190000|2021-08-09 14:09:50|6834.3|6831.5|6832|6829.2|6834.3|6831.5|6830.2|6827.4|58
1628518200000|2021-08-09 14:10:00|6831.7|6828.9|6833.7|6830.9|6834.5|6831.7|6831|6828.2|51
1628518210000|2021-08-09 14:10:10|6834|6831.2|6831.5|6828.7|6835.8|6833|6831.5|6828.7|15
1628518220000|2021-08-09 14:10:20|6832|6829.2|6833|6830.2|6834.3|6831.5|6831|6828.2|24
1628518230000|2021-08-09 14:10:30|6833.6|6830.8|6832.3|6829.5|6834|6831.2|6831.3|6828.5|49
1628518240000|2021-08-09 14:10:40|6832.8|6830|6832|6829.2|6833|6830.2|6830.7|6827.9|41
1628518250000|2021-08-09 14:10:50|6831.4|6828.6|6828|6825.2|6831.4|6828.6|6826.4|6823.6|182
1628518260000|2021-08-09 14:11:00|6827.7|6824.9|6824.7|6821.9|6828|6825.2|6823.7|6820.9|227
1628518270000|2021-08-09 14:11:10|6824|6821.2|6816.7|6813.9|6824|6821.2|6815.7|6812.9|236
1628518280000|2021-08-09 14:11:20|6817|6814.2|6818|6815.2|6820|6817.2|6817|6814.2|90
1628518290000|2021-08-09 14:11:30|6818.6|6815.8|6816.7|6813.9|6820|6817.2|6816.2|6813.4|38
1628518300000|2021-08-09 14:11:40|6815|6812.2|6816.5|6813.7|6817.5|6814.7|6812.4|6809.6|41
1628518310000|2021-08-09 14:11:50|6817|6814.2|6820|6817.2|6820.3|6817.5|6817|6814.2|96
1628518320000|2021-08-09 14:12:00|6820.3|6817.5|6815|6812.2|6820.7|6817.9|6814|6811.2|106
1628518330000|2021-08-09 14:12:10|6815.3|6812.5|6816.2|6813.4|6816.5|6813.7|6815.3|6812.5|31
1628518340000|2021-08-09 14:12:20|6816.5|6813.7|6819|6816.2|6819|6816.2|6816|6813.2|38
1628518350000|2021-08-09 14:12:30|6819.2|6816.4|6823.5|6820.7|6825.5|6822.7|6819.2|6816.4|52
1628518360000|2021-08-09 14:12:40|6824|6821.2|6827.8|6825|6827.8|6825|6823.5|6820.7|53
1628518370000|2021-08-09 14:12:50|6828|6825.2|6828.7|6825.9|6828.7|6825.9|6826|6823.2|86
1628518380000|2021-08-09 14:13:00|6830|6827.2|6830|6827.2|6831.7|6828.9|6828.4|6825.6|160
1628518390000|2021-08-09 14:13:10|6829.5|6826.7|6828.8|6826|6832|6829.2|6828.8|6826|96
1628518400000|2021-08-09 14:13:20|6829.3|6826.5|6823.7|6820.9|6829.3|6826.5|6822.7|6819.9|165
1628518410000|2021-08-09 14:13:30|6823.3|6820.5|6821.7|6818.9|6824|6821.2|6820.2|6817.4|67
1628518420000|2021-08-09 14:13:40|6822|6819.2|6823|6820.2|6824|6821.2|6821.7|6818.9|115
1628518430000|2021-08-09 14:13:50|6823.3|6820.5|6821|6818.2|6824|6821.2|6819.7|6816.9|15
1628518440000|2021-08-09 14:14:00|6821.3|6818.5|6826|6823.2|6826|6823.2|6820.2|6817.4|44
1628518450000|2021-08-09 14:14:10|6825.7|6822.9|6827|6824.2|6827|6824.2|6825.3|6822.5|18
1628518460000|2021-08-09 14:14:20|6825.7|6822.9|6827.7|6824.9|6829|6826.2|6825.2|6822.4|17
1628518470000|2021-08-09 14:14:30|6827.5|6824.7|6827.3|6824.5|6828|6825.2|6826.7|6823.9|14
1628518480000|2021-08-09 14:14:40|6827|6824.2|6827|6824.2|6828.3|6825.5|6827|6824.2|27
1628518490000|2021-08-09 14:14:50|6827.3|6824.5|6830|6827.2|6830|6827.2|6826.8|6824|34
1628518500000|2021-08-09 14:15:00|6829|6826.2|6824|6821.2|6829|6826.2|6822.5|6819.7|210
1628518510000|2021-08-09 14:15:10|6823|6820.2|6822|6819.2|6826|6823.2|6822|6819.2|88
1628518520000|2021-08-09 14:15:20|6822.8|6820|6824|6821.2|6824|6821.2|6821.5|6818.7|74
1628518530000|2021-08-09 14:15:30|6823.5|6820.7|6816.7|6813.9|6823.5|6820.7|6816|6813.2|42
1628518540000|2021-08-09 14:15:40|6816|6813.2|6810.6|6807.8|6817.8|6815|6810|6807.2|228
1628518550000|2021-08-09 14:15:50|6811|6808.2|6811.3|6808.5|6812.5|6809.7|6810|6807.2|77
1628518560000|2021-08-09 14:16:00|6811|6808.2|6811.3|6808.5|6812.3|6809.5|6809|6806.2|72
1628518570000|2021-08-09 14:16:10|6811|6808.2|6807|6804.2|6814.3|6811.5|6807|6804.2|119
1628518580000|2021-08-09 14:16:20|6806.5|6803.7|6810|6807.2|6811.3|6808.5|6804.9|6802.1|81
1628518590000|2021-08-09 14:16:30|6810.3|6807.5|6811|6808.2|6813.3|6810.5|6810|6807.2|18
1628518600000|2021-08-09 14:16:40|6811.3|6808.5|6810|6807.2|6811.3|6808.5|6809|6806.2|48
1628518610000|2021-08-09 14:16:50|6809.3|6806.5|6807.3|6804.5|6809.3|6806.5|6807|6804.2|9
1628518620000|2021-08-09 14:17:00|6808|6805.2|6810.3|6807.5|6811|6808.2|6808|6805.2|34
1628518630000|2021-08-09 14:17:10|6811.3|6808.5|6808.8|6806|6811.3|6808.5|6807.5|6804.7|42
1628518640000|2021-08-09 14:17:20|6808.5|6805.7|6813.6|6810.8|6814.8|6812|6808.5|6805.7|25
1628518650000|2021-08-09 14:17:30|6814|6811.2|6810.5|6807.7|6814|6811.2|6810|6807.2|101
1628518660000|2021-08-09 14:17:40|6811|6808.2|6811.2|6808.4|6811.7|6808.9|6808.5|6805.7|149
1628518670000|2021-08-09 14:17:50|6812.3|6809.5|6810|6807.2|6813.3|6810.5|6809.2|6806.4|47
1628518680000|2021-08-09 14:18:00|6810.3|6807.5|6811|6808.2|6811|6808.2|6809.2|6806.4|37
1628518690000|2021-08-09 14:18:10|6814|6811.2|6814|6811.2|6814.8|6812|6813|6810.2|35
1628518700000|2021-08-09 14:18:20|6814.7|6811.9|6811|6808.2|6815|6812.2|6811|6808.2|16
1628518710000|2021-08-09 14:18:30|6811.3|6808.5|6811.7|6808.9|6812|6809.2|6811|6808.2|34
1628518720000|2021-08-09 14:18:40|6811.4|6808.6|6812|6809.2|6812.3|6809.5|6811.2|6808.4|11
1628518730000|2021-08-09 14:18:50|6811.2|6808.4|6810|6807.2|6811.7|6808.9|6808|6805.2|130
1628518740000|2021-08-09 14:19:00|6810.2|6807.4|6811|6808.2|6813.3|6810.5|6810.2|6807.4|39
1628518750000|2021-08-09 14:19:10|6809.9|6807.1|6810.3|6807.5|6811|6808.2|6809.9|6807.1|42
1628518760000|2021-08-09 14:19:20|6810.5|6807.7|6816|6813.2|6816|6813.2|6810.5|6807.7|47
1628518770000|2021-08-09 14:19:30|6815.5|6812.7|6815|6812.2|6816|6813.2|6814.4|6811.6|13
1628518780000|2021-08-09 14:19:40|6814.7|6811.9|6812.5|6809.7|6814.7|6811.9|6811.7|6808.9|54
1628518790000|2021-08-09 14:19:50|6812.2|6809.4|6811|6808.2|6812.2|6809.4|6810.7|6807.9|3
1628518800000|2021-08-09 14:20:00|6811.3|6808.5|6811|6808.2|6811.7|6808.9|6809.5|6806.7|42
1628518810000|2021-08-09 14:20:10|6811.3|6808.5|6815.7|6812.9|6816|6813.2|6811.3|6808.5|118
1628518820000|2021-08-09 14:20:20|6816|6813.2|6816.5|6813.7|6817|6814.2|6815|6812.2|33
1628518830000|2021-08-09 14:20:30|6816.3|6813.5|6816|6813.2|6817|6814.2|6816|6813.2|7
1628518840000|2021-08-09 14:20:40|6817|6814.2|6818.3|6815.5|6818.3|6815.5|6816|6813.2|31
1628518850000|2021-08-09 14:20:50|6818.6|6815.8|6815.3|6812.5|6819.8|6817|6814.3|6811.4|58
1628518860000|2021-08-09 14:21:00|6815|6812.2|6812.5|6809.7|6815|6812.2|6808.8|6806|117
1628518870000|2021-08-09 14:21:10|6812.3|6809.5|6813.3|6810.5|6814|6811.2|6810.5|6807.7|16
1628518880000|2021-08-09 14:21:20|6814|6811.2|6813.3|6810.5|6816.3|6813.5|6813.3|6810.5|515
1628518890000|2021-08-09 14:21:30|6813.6|6810.8|6811.3|6808.5|6813.6|6810.8|6810.8|6808|26
1628518900000|2021-08-09 14:21:40|6810.5|6807.7|6803|6800.2|6810.5|6807.7|6802.5|6799.7|262
1628518910000|2021-08-09 14:21:50|6803.6|6800.8|6804.3|6801.5|6805|6802.2|6803|6800.2|17
1628518920000|2021-08-09 14:22:00|6804|6801.2|6802|6799.2|6804.3|6801.5|6802|6799.2|55
1628518930000|2021-08-09 14:22:10|6802.2|6799.4|6806.7|6803.9|6807|6804.2|6802|6799.2|158
1628518940000|2021-08-09 14:22:20|6806.2|6803.4|6809|6806.2|6809|6806.2|6806|6803.2|85
1628518950000|2021-08-09 14:22:30|6807.5|6804.7|6806|6803.2|6808|6805.2|6805|6802.2|76
1628518960000|2021-08-09 14:22:40|6807|6804.2|6806.7|6803.9|6807|6804.2|6804|6801.2|30
1628518970000|2021-08-09 14:22:50|6807|6804.2|6807.3|6804.5|6808|6805.2|6806.4|6803.6|45
1628518980000|2021-08-09 14:23:00|6807.5|6804.7|6807|6804.2|6807.7|6804.9|6805.2|6802.4|39
1628518990000|2021-08-09 14:23:10|6806.7|6803.9|6806.2|6803.4|6807|6804.2|6806.2|6803.4|24
1628519000000|2021-08-09 14:23:20|6806.4|6803.6|6808.7|6805.9|6809|6806.2|6806.4|6803.6|31
1628519010000|2021-08-09 14:23:30|6808.2|6805.4|6809|6806.2|6809|6806.2|6808.2|6805.4|2
1628519020000|2021-08-09 14:23:40|6809.4|6806.6|6807.5|6804.7|6810|6807.2|6807.5|6804.7|142
1628519030000|2021-08-09 14:23:50|6807.4|6804.6|6807|6804.2|6807.5|6804.7|6806|6803.2|67
1628519040000|2021-08-09 14:24:00|6807.3|6804.5|6807|6804.2|6808.3|6805.5|6807|6804.2|20
1628519050000|2021-08-09 14:24:10|6807.3|6804.5|6809|6806.2|6809|6806.2|6805|6802.2|54
1628519060000|2021-08-09 14:24:20|6809.2|6806.4|6812.8|6810|6815|6812.2|6809.2|6806.4|644
1628519070000|2021-08-09 14:24:30|6813|6810.2|6813.2|6810.4|6815|6812.2|6813|6810.2|84
1628519080000|2021-08-09 14:24:40|6814|6811.2|6813|6810.2|6814|6811.2|6811.2|6808.4|23
1628519090000|2021-08-09 14:24:50|6812.7|6809.9|6809.5|6806.7|6813|6810.2|6808|6805.2|43
1628519100000|2021-08-09 14:25:00|6809.8|6807|6806|6803.2|6810|6807.2|6805.5|6802.7|164
1628519110000|2021-08-09 14:25:10|6806.3|6803.5|6809|6806.2|6809|6806.2|6806.3|6803.2|129
1628519120000|2021-08-09 14:25:20|6808.5|6805.7|6807.3|6804.5|6808.8|6806|6806.5|6803.7|9
1628519130000|2021-08-09 14:25:30|6807.6|6804.8|6805.3|6802.5|6807.8|6805|6803.3|6800.5|34
1628519140000|2021-08-09 14:25:40|6805|6802.2|6809.5|6806.7|6809.5|6806.7|6804|6801.2|52
1628519150000|2021-08-09 14:25:50|6809.3|6806.5|6812.8|6810|6812.8|6810|6808|6805.2|72
1628519160000|2021-08-09 14:26:00|6813|6810.2|6815|6812.2|6815|6812.2|6811|6808.2|165
1628519170000|2021-08-09 14:26:10|6815.2|6812.4|6816.6|6813.8|6817.8|6815|6815.2|6812.4|89
1628519180000|2021-08-09 14:26:20|6816.8|6814|6820|6817.2|6821|6818.2|6816.2|6813.4|85
1628519190000|2021-08-09 14:26:30|6819.8|6817|6816.3|6813.5|6820.5|6817.7|6816|6813.2|46
1628519200000|2021-08-09 14:26:40|6816|6813.2|6820.3|6817.5|6820.8|6818|6816|6813.2|43
1628519210000|2021-08-09 14:26:50|6820|6817.2|6816.8|6814|6820|6817.2|6815.2|6812.4|29
1628519220000|2021-08-09 14:27:00|6816.2|6813.4|6815.2|6812.4|6816.2|6813.4|6814.5|6811.7|20
1628519230000|2021-08-09 14:27:10|6814.2|6811.4|6810.7|6807.9|6814.2|6811.4|6808.2|6805.4|42
1628519240000|2021-08-09 14:27:20|6811|6808.2|6812|6809.2|6812|6809.2|6809|6806.2|5
1628519250000|2021-08-09 14:27:30|6811.7|6808.9|6814.5|6811.7|6814.5|6811.7|6809|6806.2|110
1628519260000|2021-08-09 14:27:40|6814|6811.2|6814|6811.2|6814|6811.2|6812.7|6809.9|11
1628519270000|2021-08-09 14:27:50|6813.5|6810.7|6814|6811.2|6814|6811.2|6813.5|6810.7|19
1628519280000|2021-08-09 14:28:00|6814.3|6811.5|6816|6813.2|6820|6817.2|6814|6811.2|60
1628519290000|2021-08-09 14:28:10|6817|6814.2|6816.7|6813.9|6818|6815.2|6815.3|6812.5|43
1628519300000|2021-08-09 14:28:20|6817|6814.2|6816|6813.2|6817|6814.2|6815|6812.2|22
1628519310000|2021-08-09 14:28:30|6815.7|6812.9|6815.3|6812.5|6818.8|6816|6815|6812.2|20
1628519320000|2021-08-09 14:28:40|6815|6812.2|6813.8|6811|6815|6812.2|6812|6809.2|66
1628519330000|2021-08-09 14:28:50|6814.3|6811.5|6814.3|6811.5|6814.3|6811.5|6813.2|6810.4|3
1628519340000|2021-08-09 14:29:00|6814|6811.2|6813.3|6810.5|6814|6811.2|6811|6808.2|41
1628519350000|2021-08-09 14:29:10|6813|6810.2|6813|6810.2|6813.3|6810.5|6812|6809.2|10
1628519360000|2021-08-09 14:29:20|6812.6|6809.8|6815|6812.2|6816.8|6814|6812.3|6809.5|86
1628519370000|2021-08-09 14:29:30|6815.3|6812.5|6815|6812.2|6815.3|6812.5|6813.7|6810.9|5
1628519380000|2021-08-09 14:29:40|6814.7|6811.9|6812|6809.2|6814.7|6811.9|6810.7|6807.9|157
1628519390000|2021-08-09 14:29:50|6811.7|6808.9|6814.2|6811.4|6814.3|6811.5|6811.7|6808.9|5
1628519400000|2021-08-09 14:30:00|6814|6811.2|6810.2|6807.4|6814|6811.2|6809.7|6806.9|33
1628519410000|2021-08-09 14:30:10|6810|6807.2|6807|6804.2|6810|6807.2|6806.7|6803.9|87
1628519420000|2021-08-09 14:30:20|6806.7|6803.9|6807|6804.2|6808|6805.2|6806.7|6803.9|5
1628519430000|2021-08-09 14:30:30|6806.7|6803.9|6810|6807.2|6810|6807.2|6806.2|6803.4|12
1628519440000|2021-08-09 14:30:40|6810.3|6807.5|6808.8|6806|6812|6809.2|6808|6805.2|239
1628519450000|2021-08-09 14:30:50|6808.2|6805.4|6809.6|6806.8|6810.8|6808|6808|6805.2|502
1628519460000|2021-08-09 14:31:00|6809|6806.2|6815|6812.2|6815.6|6812.8|6807.6|6804.8|70
1628519470000|2021-08-09 14:31:10|6814.6|6811.8|6817.3|6814.5|6817.6|6814.8|6814.6|6811.8|83
1628519480000|2021-08-09 14:31:20|6816.6|6813.8|6821.6|6818.8|6822.6|6819.8|6816.6|6813.8|147
1628519490000|2021-08-09 14:31:30|6822.6|6819.8|6819.6|6816.8|6822.6|6819.8|6819.6|6816.8|35
1628519500000|2021-08-09 14:31:40|6819.3|6816.5|6817.6|6814.8|6819.6|6816.8|6816.8|6814|34
1628519510000|2021-08-09 14:31:50|6817.8|6815|6817.8|6815|6818.3|6815.5|6815.8|6813|31
1628519520000|2021-08-09 14:32:00|6818.6|6815.8|6822.6|6819.8|6823.6|6820.8|6818.6|6815.8|52
1628519530000|2021-08-09 14:32:10|6821.8|6819|6828.6|6825.8|6829.3|6826.5|6821.8|6819|143
1628519540000|2021-08-09 14:32:20|6827.8|6825|6827.6|6824.8|6828.6|6825.8|6825.6|6822.8|111
1628519550000|2021-08-09 14:32:30|6827.3|6824.5|6822.7|6819.9|6827.3|6824.5|6822.3|6819.5|30
1628519560000|2021-08-09 14:32:40|6821.8|6819|6825.8|6823|6825.8|6823|6821.3|6818.5|33
1628519570000|2021-08-09 14:32:50|6825.6|6822.8|6822.3|6819.5|6825.6|6822.8|6822.3|6819.5|47
1628519580000|2021-08-09 14:33:00|6822.6|6819.8|6820.6|6817.8|6825.3|6822.5|6820.6|6817.8|154
1628519590000|2021-08-09 14:33:10|6820|6817.2|6819.3|6816.5|6821.6|6818.8|6818.8|6816|52
1628519600000|2021-08-09 14:33:20|6819|6816.2|6818.6|6815.8|6819.8|6817|6817.3|6814.5|61
1628519610000|2021-08-09 14:33:30|6818.8|6816|6818.6|6815.8|6820.1|6817.3|6817|6814.2|32
1628519620000|2021-08-09 14:33:40|6819|6816.2|6819.3|6816.5|6819.6|6816.8|6818.3|6815.5|25
1628519630000|2021-08-09 14:33:50|6819.6|6816.8|6811|6808.2|6819.6|6816.8|6811|6808.2|47
1628519640000|2021-08-09 14:34:00|6811.6|6808.8|6811.8|6809|6813|6810.2|6811.3|6808.5|30
1628519650000|2021-08-09 14:34:10|6811.6|6808.8|6813|6810.2|6813|6810.2|6811.6|6808.8|31
1628519660000|2021-08-09 14:34:20|6814.6|6811.8|6813|6810.2|6815.3|6812.5|6813|6810.2|40
1628519670000|2021-08-09 14:34:30|6812.3|6809.5|6812.6|6809.8|6812.8|6810|6811.8|6809|28
1628519680000|2021-08-09 14:34:40|6811.6|6808.8|6813.6|6810.8|6813.6|6810.8|6811.6|6808.8|109
1628519690000|2021-08-09 14:34:50|6813.3|6810.5|6818.3|6815.5|6818.3|6815.5|6811.6|6808.8|75
1628519700000|2021-08-09 14:35:00|6818.6|6815.8|6818.6|6815.8|6820.9|6818.1|6816.8|6814|30
1628519710000|2021-08-09 14:35:10|6818.3|6815.5|6813.6|6810.8|6818.3|6815.5|6812.9|6810.1|24
1628519720000|2021-08-09 14:35:20|6813|6810.2|6810.3|6807.5|6813|6810.2|6809.3|6806.5|198
1628519730000|2021-08-09 14:35:30|6810.6|6807.8|6812.3|6809.5|6813.1|6810.3|6810.3|6807.5|19
1628519740000|2021-08-09 14:35:40|6812|6809.2|6809.6|6806.8|6812|6809.2|6809.6|6806.8|8
1628519750000|2021-08-09 14:35:50|6810.1|6807.3|6812.3|6809.5|6812.3|6809.5|6810.1|6807.3|22
1628519760000|2021-08-09 14:36:00|6811.6|6808.8|6811.3|6808.5|6812.6|6809.8|6810.6|6807.8|48
1628519770000|2021-08-09 14:36:10|6811.6|6808.8|6812.3|6809.5|6813.6|6810.8|6811.1|6808.3|16
1628519780000|2021-08-09 14:36:20|6811.8|6809|6811.9|6809.1|6812.6|6809.8|6811.6|6808.8|53
1628519790000|2021-08-09 14:36:30|6812.3|6809.5|6807.8|6805|6812.3|6809.5|6806.6|6803.8|91
1628519800000|2021-08-09 14:36:40|6807.6|6804.8|6803.8|6801|6808.3|6805.5|6803|6800.2|133
1628519810000|2021-08-09 14:36:50|6803.6|6800.8|6804.6|6801.8|6805.3|6802.5|6800.3|6797.5|149
1628519820000|2021-08-09 14:37:00|6803.8|6801|6805.6|6802.8|6805.6|6802.8|6802.8|6800|29
1628519830000|2021-08-09 14:37:10|6806|6803.2|6806.6|6803.8|6808.6|6805.8|6805.3|6802.5|46
1628519840000|2021-08-09 14:37:20|6806.9|6804.1|6809.8|6807|6811.3|6808.5|6806.9|6804.1|87
1628519850000|2021-08-09 14:37:30|6809.6|6806.8|6809.6|6806.8|6810.3|6807.5|6808.8|6806|11
1628519860000|2021-08-09 14:37:40|6809.3|6806.5|6809.3|6806.5|6809.6|6806.8|6807.6|6804.8|31
1628519870000|2021-08-09 14:37:50|6809.6|6806.8|6813.6|6810.8|6813.6|6810.8|6809.6|6806.8|27
1628519880000|2021-08-09 14:38:00|6812.3|6809.5|6815|6812.2|6815.1|6812.3|6809.6|6806.8|64
1628519890000|2021-08-09 14:38:10|6815.3|6812.5|6815|6812.2|6815.6|6812.8|6813|6810.2|37
1628519900000|2021-08-09 14:38:20|6815.1|6812.3|6814.3|6811.5|6815.3|6812.5|6814|6811.2|18
1628519910000|2021-08-09 14:38:30|6813.8|6811|6818.3|6815.5|6818.8|6816|6813.8|6811|73
1628519920000|2021-08-09 14:38:40|6818.6|6815.8|6816.6|6813.8|6818.6|6815.8|6816.6|6813.8|38
1628519930000|2021-08-09 14:38:50|6816.3|6813.5|6813.6|6810.8|6816.3|6813.5|6813.6|6810.8|18
1628519940000|2021-08-09 14:39:00|6814.1|6811.3|6814.4|6811.6|6814.6|6811.8|6813.6|6810.8|18
1628519950000|2021-08-09 14:39:10|6814.6|6811.8|6817.1|6814.3|6817.9|6815.1|6813.4|6810.6|51
1628519960000|2021-08-09 14:39:20|6817.4|6814.6|6819.8|6817|6820.6|6817.8|6817.3|6814.5|15
1628519970000|2021-08-09 14:39:30|6819.6|6816.8|6816.6|6813.8|6819.6|6816.8|6816.3|6813.5|28
1628519980000|2021-08-09 14:39:40|6816|6813.2|6817.3|6814.5|6818.6|6815.8|6815.3|6812.5|32
1628519990000|2021-08-09 14:39:50|6816.6|6813.8|6816.6|6813.8|6817.6|6814.8|6815.6|6812.8|17
1628520000000|2021-08-09 14:40:00|6815.8|6813|6814.8|6812|6815.8|6813|6814.3|6811.5|29
1628520010000|2021-08-09 14:40:10|6815.3|6812.5|6815.8|6813|6817.3|6814.5|6815.3|6812.5|219
1628520020000|2021-08-09 14:40:20|6814.8|6812|6808.8|6806|6814.8|6812|6808.6|6805.8|24
1628520030000|2021-08-09 14:40:30|6808.3|6805.5|6810.2|6807.4|6810.5|6807.7|6806.8|6804|34
1628520040000|2021-08-09 14:40:40|6810|6807.2|6810.8|6808|6811.3|6808.5|6809.3|6806.5|76
1628520050000|2021-08-09 14:40:50|6811.5|6808.7|6817.6|6814.8|6817.6|6814.8|6811.5|6808.7|29
1628520060000|2021-08-09 14:41:00|6818.3|6815.5|6819.3|6816.5|6820.3|6817.5|6818.3|6815.5|122
1628520070000|2021-08-09 14:41:10|6819.8|6817|6815.3|6812.5|6821.3|6818.5|6814.8|6812|74
1628520080000|2021-08-09 14:41:20|6815.6|6812.8|6815.8|6813|6816.8|6814|6813.6|6810.8|861
1628520090000|2021-08-09 14:41:30|6815.6|6812.8|6816.6|6813.8|6816.6|6813.8|6815.6|6812.8|22
1628520100000|2021-08-09 14:41:40|6816.3|6813.5|6815.6|6812.8|6816.3|6813.5|6814.6|6811.8|14
1628520110000|2021-08-09 14:41:50|6816.3|6813.5|6816.3|6813.5|6816.3|6813.5|6814.6|6811.8|8
1628520120000|2021-08-09 14:42:00|6816.6|6813.8|6815.1|6812.3|6816.6|6813.8|6814.3|6811.5|42
1628520130000|2021-08-09 14:42:10|6814.6|6811.8|6815.3|6812.5|6815.6|6812.8|6813.1|6809.6|23
1628520140000|2021-08-09 14:42:20|6815.6|6812.8|6819.6|6816.8|6821.6|6818.8|6815.6|6812.8|59
1628520150000|2021-08-09 14:42:30|6819.2|6816.4|6818.3|6815.5|6819.2|6816.4|6817.1|6814.3|23
1628520160000|2021-08-09 14:42:40|6818.6|6815.8|6816.8|6814|6818.6|6815.8|6816.3|6813.5|428
1628520170000|2021-08-09 14:42:50|6817|6814.2|6816.6|6813.8|6819.3|6816.5|6816.6|6813.8|162
1628520180000|2021-08-09 14:43:00|6815.6|6812.8|6812.6|6809.8|6815.6|6812.8|6810.3|6807.5|36
1628520190000|2021-08-09 14:43:10|6812.3|6809.5|6812.3|6809.5|6813.3|6810.5|6811.3|6808.5|37
1628520200000|2021-08-09 14:43:20|6812.6|6809.8|6811.9|6809.1|6813.3|6810.5|6811.6|6808.8|66
1628520210000|2021-08-09 14:43:30|6811.8|6809|6815.1|6812.3|6815.6|6812.8|6811.6|6808.8|13
1628520220000|2021-08-09 14:43:40|6815.3|6812.5|6818.6|6815.8|6818.6|6815.8|6814.8|6812|15
1628520230000|2021-08-09 14:43:50|6818.9|6816.1|6819.6|6816.8|6819.8|6817|6818.3|6815.5|32
1628520240000|2021-08-09 14:44:00|6819.3|6816.5|6818.3|6815.5|6819.3|6816.5|6816.3|6813.5|50
1628520250000|2021-08-09 14:44:10|6818|6815.2|6818.8|6816|6818.8|6816|6817.3|6814.5|48
1628520260000|2021-08-09 14:44:20|6819.1|6816.3|6820.6|6817.8|6821.6|6818.8|6818.8|6816|50
1628520270000|2021-08-09 14:44:30|6820.9|6818.1|6824|6821.2|6824.6|6821.8|6820.6|6817.8|58
1628520280000|2021-08-09 14:44:40|6823.6|6820.8|6822.6|6819.8|6824.8|6822|6822.6|6819.8|26
1628520290000|2021-08-09 14:44:50|6823.3|6820.5|6821.3|6818.5|6824.3|6821.5|6821.3|6818.5|8
1628520300000|2021-08-09 14:45:00|6821.6|6818.8|6821.3|6818.5|6822.6|6819.8|6818.6|6815.8|125
1628520310000|2021-08-09 14:45:10|6821.4|6818.6|6817|6814.2|6822.1|6819.3|6817|6814.2|79
1628520320000|2021-08-09 14:45:20|6816.8|6814|6814.1|6811.3|6816.8|6814|6812.6|6809.8|42
1628520330000|2021-08-09 14:45:30|6814.6|6811.8|6815.3|6812.5|6815.6|6812.8|6814.3|6811.5|5
1628520340000|2021-08-09 14:45:40|6815.6|6812.8|6815.6|6812.8|6817.1|6814.3|6814.6|6811.8|23
1628520350000|2021-08-09 14:45:50|6815.3|6812.5|6813.6|6810.8|6815.6|6812.8|6811.3|6808.5|122
1628520360000|2021-08-09 14:46:00|6813.3|6810.5|6818.6|6815.8|6818.6|6815.8|6813.3|6810.5|63
1628520370000|2021-08-09 14:46:10|6819.2|6816.4|6822.6|6819.8|6822.9|6820.1|6819.2|6816.4|107
1628520380000|2021-08-09 14:46:20|6822.9|6820.1|6826.6|6823.8|6828.4|6825.6|6822.9|6820.1|54
1628520390000|2021-08-09 14:46:30|6826.4|6823.6|6825.6|6822.8|6826.6|6823.8|6825.1|6822.3|32
1628520400000|2021-08-09 14:46:40|6825.4|6822.6|6823.6|6820.8|6825.6|6822.8|6823.3|6820.5|25
1628520410000|2021-08-09 14:46:50|6824.2|6821.4|6828.1|6825.3|6828.4|6825.6|6824.2|6821.4|114
1628520420000|2021-08-09 14:47:00|6827.9|6825.1|6827.3|6824.5|6828.4|6825.6|6825.3|6822.5|24
1628520430000|2021-08-09 14:47:10|6827.1|6824.3|6828.1|6825.3|6828.9|6826.1|6826.8|6824|15
1628520440000|2021-08-09 14:47:20|6827.9|6825.1|6828.1|6825.3|6828.1|6825.3|6825.6|6822.8|18
1628520450000|2021-08-09 14:47:30|6828.6|6825.8|6827.6|6824.8|6828.6|6825.8|6826.6|6823.8|45
1628520460000|2021-08-09 14:47:40|6828.1|6825.3|6826.6|6823.8|6828.1|6825.3|6826.1|6823.3|19
1628520470000|2021-08-09 14:47:50|6827.6|6824.8|6827.6|6824.8|6828.4|6825.6|6827.1|6824.3|3
1628520480000|2021-08-09 14:48:00|6827.3|6824.5|6826.4|6823.6|6827.6|6824.8|6825.6|6822.8|15
1628520490000|2021-08-09 14:48:10|6826.1|6823.3|6826.4|6823.6|6826.4|6823.6|6826.1|6823.3|9
1628520500000|2021-08-09 14:48:20|6826.1|6823.3|6827.9|6825.1|6827.9|6825.1|6824.8|6822|48
1628520510000|2021-08-09 14:48:30|6828.1|6825.3|6828.1|6825.3|6828.6|6825.8|6827.6|6824.8|3
1628520520000|2021-08-09 14:48:40|6827.8|6825|6829.6|6826.8|6829.9|6827.1|6827.8|6825|32
1628520530000|2021-08-09 14:48:50|6829.2|6826.4|6823.6|6820.8|6831.9|6826.8|6821.3|6818.5|545
1628520540000|2021-08-09 14:49:00|6823.8|6821|6826.6|6823.8|6828.6|6825.8|6823.6|6820.8|602
1628520550000|2021-08-09 14:49:10|6826.8|6824|6829.4|6826.6|6829.6|6826.8|6826.3|6823.5|39
1628520560000|2021-08-09 14:49:20|6829.6|6826.8|6834.2|6831.4|6834.6|6831.8|6829.6|6826.8|79
1628520570000|2021-08-09 14:49:30|6834.6|6831.8|6833.9|6831.1|6835.9|6833.1|6833.6|6830.8|37
1628520580000|2021-08-09 14:49:40|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6833.4|6830.6|16
1628520590000|2021-08-09 14:49:50|6834.3|6831.5|6838.4|6835.6|6838.4|6835.6|6834.1|6831.3|30
1628520600000|2021-08-09 14:50:00|6838.6|6835.8|6835.9|6833.1|6839.6|6836.8|6835.6|6832.8|87
1628520610000|2021-08-09 14:50:10|6835.3|6832.5|6834.8|6832|6835.6|6832.8|6834.1|6831.3|56
1628520620000|2021-08-09 14:50:20|6834.6|6831.8|6833.6|6830.8|6834.6|6831.8|6833.6|6830.8|67
1628520630000|2021-08-09 14:50:30|6834.2|6831.4|6833.6|6830.8|6834.8|6832|6833.4|6830.6|35
1628520640000|2021-08-09 14:50:40|6833.1|6830.3|6830.9|6828.1|6834.1|6831.3|6830.9|6828.1|95
1628520650000|2021-08-09 14:50:50|6829.8|6827|6828.9|6826.1|6831.4|6828.6|6828.9|6826.1|41
1628520660000|2021-08-09 14:51:00|6828.6|6825.8|6830.6|6827.8|6830.6|6827.8|6827.6|6824.8|35
1628520670000|2021-08-09 14:51:10|6830.9|6828.1|6832.6|6829.8|6832.6|6829.8|6829.6|6826.8|37
1628520680000|2021-08-09 14:51:20|6832|6829.2|6831.6|6828.8|6832.6|6829.8|6830.6|6827.8|50
1628520690000|2021-08-09 14:51:30|6831.3|6828.5|6828.9|6826.1|6831.6|6828.8|6828.6|6825.8|16
1628520700000|2021-08-09 14:51:40|6829.1|6826.3|6829.6|6826.8|6829.9|6827.1|6828.6|6825.8|23
1628520710000|2021-08-09 14:51:50|6828.9|6826.1|6829.6|6826.8|6829.6|6826.8|6828.6|6825.8|5
1628520720000|2021-08-09 14:52:00|6828.8|6826|6831.6|6828.8|6831.6|6828.8|6828.6|6825.8|85
1628520730000|2021-08-09 14:52:10|6832.2|6829.4|6831.9|6829.1|6832.6|6829.8|6830.9|6828.1|23
1628520740000|2021-08-09 14:52:20|6831.6|6828.8|6831.4|6828.6|6831.9|6829.1|6829.9|6827.1|5
1628520750000|2021-08-09 14:52:30|6830.9|6828.1|6823.6|6820.8|6830.9|6828.1|6823.6|6820.8|32
1628520760000|2021-08-09 14:52:40|6824.2|6821.4|6820.1|6817.3|6824.6|6821.8|6820.1|6817.3|65
1628520770000|2021-08-09 14:52:50|6820.2|6817.4|6822.9|6820.1|6823.6|6820.8|6820.2|6817.4|592
1628520780000|2021-08-09 14:53:00|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6820.7|6817.9|28
1628520790000|2021-08-09 14:53:10|6823.9|6821.1|6831.9|6829.1|6831.9|6829.1|6823.9|6821.1|336
1628520800000|2021-08-09 14:53:20|6831.2|6828.4|6833.6|6830.8|6834.2|6831.4|6831.2|6828.4|56
1628520810000|2021-08-09 14:53:30|6833.9|6831.1|6832.2|6829.4|6834.7|6831.9|6831.9|6829.1|35
1628520820000|2021-08-09 14:53:40|6831.7|6828.9|6832.2|6829.4|6833.2|6830.4|6831.7|6828.9|72
1628520830000|2021-08-09 14:53:50|6832.9|6830.1|6837.4|6834.6|6838.6|6835.8|6832.9|6830.1|53
1628520840000|2021-08-09 14:54:00|6837.2|6834.4|6835.9|6833.1|6838.2|6835.4|6835.2|6832.4|43
1628520850000|2021-08-09 14:54:10|6835.6|6832.8|6834.2|6831.4|6835.6|6832.8|6832.2|6829.4|27
1628520860000|2021-08-09 14:54:20|6833.9|6831.1|6833.2|6830.4|6834.2|6831.4|6832.4|6829.6|28
1628520870000|2021-08-09 14:54:30|6834.4|6831.6|6833.9|6831.1|6835.7|6832.9|6833.2|6830.4|58
1628520880000|2021-08-09 14:54:40|6834.2|6831.4|6833.2|6830.4|6834.2|6831.4|6832.2|6829.4|31
1628520890000|2021-08-09 14:54:50|6833.4|6830.6|6832.2|6829.4|6834.2|6831.4|6832.2|6829.4|74
1628520900000|2021-08-09 14:55:00|6832.9|6830.1|6835.2|6832.4|6838.2|6835.4|6832.9|6830.1|64
1628520910000|2021-08-09 14:55:10|6835.6|6832.8|6841.6|6838.8|6841.6|6838.8|6835.2|6832.4|128
1628520920000|2021-08-09 14:55:20|6841.2|6838.4|6834.2|6831.4|6841.2|6838.4|6834.2|6831.4|36
1628520930000|2021-08-09 14:55:30|6834.6|6831.8|6837.2|6834.4|6837.2|6834.4|6834.2|6831.4|82
1628520940000|2021-08-09 14:55:40|6837.6|6834.8|6839.2|6836.4|6839.2|6836.4|6834.9|6832.1|132
1628520950000|2021-08-09 14:55:50|6838.9|6836.1|6834.7|6831.9|6838.9|6836.1|6833.7|6830.9|157
1628520960000|2021-08-09 14:56:00|6835.4|6832.6|6834.1|6831.3|6836.2|6833.4|6834.1|6831.3|928
1628520970000|2021-08-09 14:56:10|6834.2|6831.4|6835.2|6832.4|6835.2|6832.4|6834.2|6831.4|76
1628520980000|2021-08-09 14:56:20|6834.6|6831.8|6836.2|6833.4|6836.2|6833.4|6833.9|6831.1|132
1628520990000|2021-08-09 14:56:30|6837.2|6834.4|6835.2|6832.4|6837.2|6834.4|6835.2|6832.4|91
1628521000000|2021-08-09 14:56:40|6835.1|6832.3|6829.6|6826.8|6835.1|6832.3|6828.2|6825.4|93
1628521010000|2021-08-09 14:56:50|6829.2|6826.4|6826.9|6824.1|6829.2|6826.4|6826.9|6824.1|141
1628521020000|2021-08-09 14:57:00|6827.2|6824.4|6827.2|6824.4|6828.2|6825.4|6826.2|6823.4|158
1628521030000|2021-08-09 14:57:10|6826.9|6824.1|6818.7|6815.9|6826.9|6824.1|6818.1|6815.3|67
1628521040000|2021-08-09 14:57:20|6819.1|6816.3|6822.2|6819.4|6822.6|6819.8|6819.1|6816.3|53
1628521050000|2021-08-09 14:57:30|6822.1|6819.3|6818.2|6815.4|6822.1|6819.3|6817.4|6814.6|24
1628521060000|2021-08-09 14:57:40|6817.9|6815.1|6818.2|6815.4|6819.2|6816.4|6817.7|6814.9|11
1628521070000|2021-08-09 14:57:50|6818.9|6816.1|6819.9|6817.1|6821.2|6818.4|6818.9|6816.1|38
1628521080000|2021-08-09 14:58:00|6820.2|6817.4|6817.2|6814.4|6820.2|6817.4|6816.9|6814.1|14
1628521090000|2021-08-09 14:58:10|6818.2|6815.4|6816.2|6813.4|6818.2|6815.4|6813.2|6810.4|23
1628521100000|2021-08-09 14:58:20|6815.7|6812.9|6814.9|6812.1|6817.2|6814.4|6814.9|6812.1|5
1628521110000|2021-08-09 14:58:30|6815.2|6812.4|6818.2|6815.4|6818.6|6815.8|6814.9|6812.1|28
1628521120000|2021-08-09 14:58:40|6818.6|6815.8|6819.2|6816.4|6819.2|6816.4|6818.2|6815.4|21
1628521130000|2021-08-09 14:58:50|6820.2|6817.4|6823.2|6820.4|6824.2|6821.4|6820.2|6817.4|17
1628521140000|2021-08-09 14:59:00|6822.6|6819.8|6821.7|6818.9|6822.6|6819.8|6819.2|6816.4|84
1628521150000|2021-08-09 14:59:10|6822.1|6819.3|6820.7|6817.9|6822.1|6819.3|6820.4|6817.6|14
1628521160000|2021-08-09 14:59:20|6820.9|6818.1|6822.2|6819.4|6823.2|6820.4|6820.4|6817.6|23
1628521170000|2021-08-09 14:59:30|6822.9|6820.1|6820.9|6818.1|6823.2|6820.4|6820.9|6818.1|164
1628521180000|2021-08-09 14:59:40|6822.1|6819.3|6824.9|6822.1|6825.2|6822.4|6822.1|6819.3|40
1628521190000|2021-08-09 14:59:50|6825.6|6822.8|6823.9|6821.1|6826.2|6823.4|6823.4|6820.6|33
1628521200000|2021-08-09 15:00:00|6823.7|6820.9|6819.2|6816.4|6823.7|6820.9|6818.9|6816.1|134
1628521210000|2021-08-09 15:00:10|6819.9|6817.1|6818.9|6816.1|6821.2|6818.4|6817.7|6814.9|43
1628521220000|2021-08-09 15:00:20|6819.9|6817.1|6820.2|6817.4|6822.7|6819.9|6819.6|6816.8|43
1628521230000|2021-08-09 15:00:30|6819.6|6816.8|6821.2|6818.4|6822.2|6819.4|6819.2|6816.4|151
1628521240000|2021-08-09 15:00:40|6820.7|6817.9|6821.2|6818.4|6823.6|6820.8|6819.6|6816.8|168
1628521250000|2021-08-09 15:00:50|6820.9|6818.1|6823.2|6820.4|6823.2|6820.4|6820.2|6817.4|80
1628521260000|2021-08-09 15:01:00|6823.9|6821.1|6829|6826.2|6829|6826.2|6823.9|6821.1|45
1628521270000|2021-08-09 15:01:10|6830.4|6827.6|6831.5|6828.7|6833|6830.2|6830.4|6827.6|1367
1628521280000|2021-08-09 15:01:20|6831.2|6828.4|6833.5|6830.7|6833.9|6831.1|6830.5|6827.7|271
1628521290000|2021-08-09 15:01:30|6833.9|6831.1|6832|6829.2|6833.9|6831.1|6830.9|6828.1|13
1628521300000|2021-08-09 15:01:40|6831.5|6828.7|6830.2|6827.4|6831.9|6829.1|6829.9|6827.1|60
1628521310000|2021-08-09 15:01:50|6830.5|6827.7|6835.7|6832.9|6835.7|6832.9|6828.5|6825.7|876
1628521320000|2021-08-09 15:02:00|6836.2|6833.4|6840.7|6837.9|6840.8|6838|6836.2|6833.4|125
1628521330000|2021-08-09 15:02:10|6841.2|6838.4|6840.7|6837.9|6843.2|6840.4|6839.4|6836.6|737
1628521340000|2021-08-09 15:02:20|6840.9|6838.1|6840.2|6837.4|6841.2|6838.4|6838.2|6835.4|39
1628521350000|2021-08-09 15:02:30|6839.7|6836.9|6842.9|6840.1|6844.2|6841.4|6839.7|6836.9|34
1628521360000|2021-08-09 15:02:40|6842.5|6839.7|6843.5|6840.7|6844.7|6841.9|6842.2|6839.4|77
1628521370000|2021-08-09 15:02:50|6844|6841.2|6847.5|6844.7|6851.1|6847.7|6844|6841.2|178
1628521380000|2021-08-09 15:03:00|6847.9|6845.1|6842.5|6839.7|6848.5|6845.7|6841.5|6838.7|38
1628521390000|2021-08-09 15:03:10|6842.2|6839.4|6844.5|6841.7|6845.7|6842.9|6842.2|6839.4|108
1628521400000|2021-08-09 15:03:20|6844.8|6842|6840.8|6838|6844.8|6842|6840.5|6837.7|47
1628521410000|2021-08-09 15:03:30|6841|6838.2|6844.5|6841.7|6845.5|6842.7|6841|6838.2|15
1628521420000|2021-08-09 15:03:40|6843.5|6840.7|6844.5|6841.7|6845.5|6842.7|6843.5|6840.7|105
1628521430000|2021-08-09 15:03:50|6844.4|6841.6|6844.5|6841.7|6845.5|6842.7|6843.7|6840.9|51
1628521440000|2021-08-09 15:04:00|6844.2|6841.4|6845.7|6842.9|6848.5|6845.7|6844.2|6841.4|173
1628521450000|2021-08-09 15:04:10|6846|6843.2|6841.5|6838.7|6846.5|6843.7|6841.5|6838.7|219
1628521460000|2021-08-09 15:04:20|6842.1|6839.3|6840.5|6837.7|6843|6840.2|6840.5|6837.7|113
1628521470000|2021-08-09 15:04:30|6841.5|6838.7|6839.5|6836.7|6842.5|6839.7|6838.5|6835.7|72
1628521480000|2021-08-09 15:04:40|6839|6836.2|6837.7|6834.9|6839.5|6836.7|6837.5|6834.7|263
1628521490000|2021-08-09 15:04:50|6837.5|6834.7|6842.5|6839.7|6843|6840.2|6837.5|6834.7|33
1628521500000|2021-08-09 15:05:00|6842.8|6840|6846.3|6843.5|6846.3|6843.5|6842.5|6839.7|53
1628521510000|2021-08-09 15:05:10|6846.5|6843.7|6845.5|6842.7|6847.5|6844.7|6845.5|6842.7|59
1628521520000|2021-08-09 15:05:20|6845.7|6842.9|6845.5|6842.7|6846.8|6844|6845.2|6842.4|29
1628521530000|2021-08-09 15:05:30|6844.9|6842.1|6844.5|6841.7|6845.3|6842.5|6842.5|6839.7|78
1628521540000|2021-08-09 15:05:40|6845.5|6842.7|6849.3|6846.5|6849.3|6846.5|6845.5|6842.7|90
1628521550000|2021-08-09 15:05:50|6849.8|6847|6848.8|6846|6851.3|6848.5|6848.5|6845.7|117
1628521560000|2021-08-09 15:06:00|6849.2|6846.4|6850.5|6847.7|6851.3|6848.5|6848.5|6845.7|394
1628521570000|2021-08-09 15:06:10|6850.2|6847.4|6851.3|6848.5|6852.5|6849.7|6849.7|6846.9|190
1628521580000|2021-08-09 15:06:20|6851.5|6848.7|6854.5|6851.7|6854.8|6852|6851.5|6848.7|61
1628521590000|2021-08-09 15:06:30|6855.2|6852.4|6855.5|6852.7|6857.5|6854.7|6853.2|6850.4|57
1628521600000|2021-08-09 15:06:40|6854.7|6851.9|6854.5|6851.7|6855.5|6852.7|6853.5|6850.7|72
1628521610000|2021-08-09 15:06:50|6854.8|6852|6856.5|6853.7|6856.5|6853.7|6853.5|6850.7|37
1628521620000|2021-08-09 15:07:00|6863.3|6860.5|6863.5|6860.7|6863.8|6861|6860.5|6857.7|617
1628521630000|2021-08-09 15:07:10|6863.8|6861|6863.5|6860.7|6865.3|6862.5|6862|6859.2|106
1628521640000|2021-08-09 15:07:20|6863.8|6861|6868.1|6865.3|6868.3|6865.5|6863.5|6860.7|153
1628521650000|2021-08-09 15:07:30|6867.8|6865|6870.5|6867.7|6870.8|6868|6867.5|6864.7|97
1628521660000|2021-08-09 15:07:40|6870|6867.2|6871.5|6868.7|6872.3|6869.5|6865.5|6862.7|144
1628521670000|2021-08-09 15:07:50|6871.3|6868.5|6871.5|6868.7|6874.5|6871.7|6870.5|6867.7|94
1628521680000|2021-08-09 15:08:00|6871.7|6868.9|6873.5|6870.7|6874.8|6872|6871.7|6868.9|340
1628521690000|2021-08-09 15:08:10|6873.3|6870.5|6871.8|6869|6874.5|6871.7|6869.2|6866.4|333
1628521700000|2021-08-09 15:08:20|6871.7|6868.9|6870.1|6867.3|6872.9|6869.7|6868.3|6865.5|590
1628521710000|2021-08-09 15:08:30|6869.4|6866.6|6872.3|6869.5|6872.6|6869.8|6868.3|6865.5|67
1628521720000|2021-08-09 15:08:40|6872.4|6869.6|6871.1|6868.3|6875.1|6872.3|6870.8|6868|139
1628521730000|2021-08-09 15:08:50|6871.6|6868.8|6872.8|6870|6873.1|6870.3|6871.3|6868.5|68
1628521740000|2021-08-09 15:09:00|6873.2|6870.4|6867.8|6865|6875.9|6873.1|6867.8|6865|69
1628521750000|2021-08-09 15:09:10|6867.3|6864.5|6868.1|6865.3|6869.4|6866.6|6865.1|6862.3|93
1628521760000|2021-08-09 15:09:20|6868.9|6866.1|6873.8|6871|6873.8|6871|6868.9|6866.1|44
1628521770000|2021-08-09 15:09:30|6874.1|6871.3|6877.4|6874.6|6878.1|6875.3|6873.1|6870.3|122
1628521780000|2021-08-09 15:09:40|6877.1|6874.3|6873.1|6870.3|6877.1|6874.3|6873.1|6870.3|58
1628521790000|2021-08-09 15:09:50|6872.8|6870|6871.8|6869|6875.1|6872.3|6871.8|6869|9
1628521800000|2021-08-09 15:10:00|6871.1|6868.3|6868.8|6866|6872.1|6869.3|6867.8|6865|68
1628521810000|2021-08-09 15:10:10|6869.1|6866.3|6868.8|6866|6871.1|6868.3|6867.8|6865|66
1628521820000|2021-08-09 15:10:20|6868.4|6865.6|6869.8|6867|6869.8|6867|6866.1|6863.3|548
1628521830000|2021-08-09 15:10:30|6869.6|6866.8|6866.5|6863.7|6869.8|6867|6865.8|6863|123
1628521840000|2021-08-09 15:10:40|6866.6|6863.8|6863.5|6860.7|6867.7|6864.6|6863.5|6860.7|155
1628521850000|2021-08-09 15:10:50|6863.1|6860.3|6867.1|6864.3|6867.1|6864.3|6863.1|6860.3|26
1628521860000|2021-08-09 15:11:00|6866.9|6864.1|6868.8|6866|6869.1|6866.3|6866.3|6863.5|44
1628521870000|2021-08-09 15:11:10|6868.6|6865.8|6865.8|6863|6868.6|6865.8|6864.8|6862|29
1628521880000|2021-08-09 15:11:20|6866.1|6863.3|6865.5|6862.7|6866.1|6863.3|6865.1|6862.3|22
1628521890000|2021-08-09 15:11:30|6865.8|6863|6863.3|6860.5|6866.1|6863.3|6861.8|6859|62
1628521900000|2021-08-09 15:11:40|6862.8|6860|6861.4|6858.6|6862.8|6860|6860.1|6857.3|86
1628521910000|2021-08-09 15:11:50|6861.5|6858.7|6863.8|6861|6864.4|6861.6|6861.5|6858.7|178
1628521920000|2021-08-09 15:12:00|6864.1|6861.3|6869.1|6866.3|6869.1|6866.3|6864.1|6861.3|306
1628521930000|2021-08-09 15:12:10|6868.3|6865.5|6869.6|6866.8|6870.1|6867.3|6867.1|6864.3|65
1628521940000|2021-08-09 15:12:20|6869.8|6867|6870.1|6867.3|6871.8|6869|6869.3|6866.5|33
1628521950000|2021-08-09 15:12:30|6870.4|6867.6|6872.1|6869.3|6873.1|6870.3|6869.6|6866.8|43
1628521960000|2021-08-09 15:12:40|6872.4|6869.6|6872.1|6869.3|6872.6|6869.8|6871.6|6868.8|10
1628521970000|2021-08-09 15:12:50|6871.4|6868.6|6871.1|6868.3|6872.9|6870.1|6871.1|6868.3|8
1628521980000|2021-08-09 15:13:00|6872.1|6869.3|6873.1|6870.3|6873.4|6870.6|6871.1|6868.3|22
1628521990000|2021-08-09 15:13:10|6873.4|6870.6|6876.4|6873.6|6877.9|6875.1|6872.4|6869.6|263
1628522000000|2021-08-09 15:13:20|6875.8|6873|6876.8|6874|6877.1|6874.3|6874.3|6871.5|31
1628522010000|2021-08-09 15:13:30|6877.8|6875|6880.1|6877.3|6880.1|6877.3|6877.8|6875|140
1628522020000|2021-08-09 15:13:40|6879.8|6877|6877.8|6875|6880.1|6877.3|6876.3|6873.5|35
1628522030000|2021-08-09 15:13:50|6878.1|6875.3|6880.1|6877.3|6880.9|6878.1|6878.1|6875.3|149
1628522040000|2021-08-09 15:14:00|6878.1|6875.3|6878.6|6875.8|6880.1|6877.3|6878.1|6875.3|66
1628522050000|2021-08-09 15:14:10|6878.9|6876.1|6880.1|6877.3|6880.1|6877.3|6878.3|6875.5|59
1628522060000|2021-08-09 15:14:20|6880.3|6877.5|6882.3|6879.5|6882.4|6879.5|6879.1|6876.3|76
1628522070000|2021-08-09 15:14:30|6882.4|6879.6|6885.3|6882.5|6885.3|6882.5|6881.8|6879|79
1628522080000|2021-08-09 15:14:40|6885|6882.2|6885.1|6882.3|6886.1|6883.3|6882.5|6879.7|178
1628522090000|2021-08-09 15:14:50|6885.4|6882.6|6884.4|6881.6|6886.9|6884.1|6883.8|6881|75
1628522100000|2021-08-09 15:15:00|6885.1|6882.3|6887.8|6885|6888.1|6885.3|6884.1|6881.3|127
1628522110000|2021-08-09 15:15:10|6887.9|6885.1|6883.8|6881|6888.3|6885.5|6883.1|6880.3|42
1628522120000|2021-08-09 15:15:20|6884.1|6881.3|6883.3|6880.5|6884.1|6881.3|6882.1|6879.3|61
1628522130000|2021-08-09 15:15:30|6883.1|6880.3|6883.1|6880.3|6883.8|6881|6882.1|6879.3|46
1628522140000|2021-08-09 15:15:40|6883.8|6881|6884.1|6881.3|6884.1|6881.3|6882.3|6879.5|105
1628522150000|2021-08-09 15:15:50|6885.4|6882.6|6886.1|6883.3|6886.9|6884.1|6884.1|6881.3|91
1628522160000|2021-08-09 15:16:00|6886.8|6884|6891.3|6888.5|6891.3|6888.5|6886.8|6884|105
1628522170000|2021-08-09 15:16:10|6890.7|6887.9|6887.1|6884.3|6891.1|6888.3|6886.8|6884|72
1628522180000|2021-08-09 15:16:20|6886.8|6884|6888.1|6885.3|6888.1|6885.3|6885.8|6883|45
1628522190000|2021-08-09 15:16:30|6888.3|6885.5|6888.3|6885.5|6888.6|6885.8|6886.6|6883.8|36
1628522200000|2021-08-09 15:16:40|6888.6|6885.8|6892.4|6889.6|6892.4|6889.6|6888.1|6885.3|74
1628522210000|2021-08-09 15:16:50|6892.6|6889.8|6894.1|6891.3|6894.9|6892.1|6891.8|6889|38
1628522220000|2021-08-09 15:17:00|6894.4|6891.6|6896.1|6893.3|6896.1|6893.3|6894.1|6891.3|20
1628522230000|2021-08-09 15:17:10|6895.3|6892.5|6894.8|6892|6896.1|6893.3|6894.3|6891.5|72
1628522240000|2021-08-09 15:17:20|6894.3|6891.5|6892.3|6889.5|6894.3|6891.5|6892.1|6889.3|16
1628522250000|2021-08-09 15:17:30|6892.1|6889.3|6891.1|6888.3|6894.1|6891.3|6891.1|6888.3|48
1628522260000|2021-08-09 15:17:40|6891.4|6888.6|6890.8|6888|6891.8|6889|6889.3|6886.5|62
1628522270000|2021-08-09 15:17:50|6890.1|6887.3|6888.1|6885.3|6890.1|6887.3|6888.1|6885.3|22
1628522280000|2021-08-09 15:18:00|6888.9|6886.1|6891.4|6888.6|6891.4|6888.6|6888.9|6886.1|65
1628522290000|2021-08-09 15:18:10|6891.9|6889.1|6890.1|6887.3|6891.9|6889.1|6890.1|6887.3|71
1628522300000|2021-08-09 15:18:20|6890.3|6887.5|6891.9|6889.1|6893.4|6890.6|6890.3|6887.5|19
1628522310000|2021-08-09 15:18:30|6891.6|6888.8|6885.9|6883.1|6891.6|6888.8|6885.9|6883.1|175
1628522320000|2021-08-09 15:18:40|6886.1|6883.3|6886.1|6883.3|6889.4|6886.6|6886.1|6883.3|24
1628522330000|2021-08-09 15:18:50|6885.3|6882.5|6884.1|6881.3|6886.1|6883.3|6884.1|6881.3|96
1628522340000|2021-08-09 15:19:00|6884.8|6882|6884.1|6881.3|6884.8|6882|6881.8|6879|60
1628522350000|2021-08-09 15:19:10|6883.8|6881|6881.4|6878.6|6884.4|6881.6|6881.1|6878.3|47
1628522360000|2021-08-09 15:19:20|6881.3|6878.5|6880.5|6877.7|6881.8|6879|6880.1|6877.3|32
1628522370000|2021-08-09 15:19:30|6880.1|6877.3|6883.1|6880.3|6884.1|6881.3|6880.1|6877.3|90
1628522380000|2021-08-09 15:19:40|6883.8|6881|6883.1|6880.3|6884.1|6881.3|6883.1|6880.3|7
1628522390000|2021-08-09 15:19:50|6882.9|6880.1|6882.1|6879.3|6882.9|6880.1|6881.4|6878.6|9
1628522400000|2021-08-09 15:20:00|6883.3|6880.5|6880.1|6877.3|6884.6|6881.8|6877.9|6875.1|336
1628522410000|2021-08-09 15:20:10|6880.9|6878.1|6879.3|6876.5|6882.1|6879.3|6878.4|6875.6|121
1628522420000|2021-08-09 15:20:20|6878.5|6875.7|6874.8|6872|6878.5|6875.7|6872.3|6869.5|79
1628522430000|2021-08-09 15:20:30|6875.1|6872.3|6872.8|6870|6875.1|6872.3|6872.6|6869.8|36
1628522440000|2021-08-09 15:20:40|6873.1|6870.3|6872.8|6870|6873.9|6871.1|6872.1|6869.3|39
1628522450000|2021-08-09 15:20:50|6872.4|6869.6|6872.8|6870|6873.1|6870.3|6871.1|6868.3|29
1628522460000|2021-08-09 15:21:00|6873.1|6870.3|6874.1|6871.3|6875.8|6873|6873.1|6870.3|104
1628522470000|2021-08-09 15:21:10|6873.6|6870.8|6874.1|6871.3|6875.6|6872.8|6873.6|6870.8|78
1628522480000|2021-08-09 15:21:20|6874.6|6871.8|6873.1|6870.3|6874.6|6871.8|6872.4|6869.6|44
1628522490000|2021-08-09 15:21:30|6872.8|6870|6872.1|6869.3|6873.1|6870.3|6872.1|6869.3|62
1628522500000|2021-08-09 15:21:40|6873.1|6870.3|6876.6|6873.8|6876.8|6874|6872.9|6870.1|106
1628522510000|2021-08-09 15:21:50|6876.8|6874|6875.9|6873.1|6876.9|6874.1|6874.4|6871.6|26
1628522520000|2021-08-09 15:22:00|6876.1|6873.3|6877.1|6874.3|6878.1|6875.3|6876.1|6873.3|127
1628522530000|2021-08-09 15:22:10|6876.1|6873.3|6874.1|6871.3|6876.4|6873.6|6874.1|6871.3|36
1628522540000|2021-08-09 15:22:20|6873.5|6870.7|6872.6|6869.8|6874.1|6871.3|6872.1|6869.3|27
1628522550000|2021-08-09 15:22:30|6872.3|6869.5|6871.1|6868.3|6872.3|6869.5|6870.9|6868.1|34
1628522560000|2021-08-09 15:22:40|6871.4|6868.6|6871.4|6868.6|6871.9|6869.1|6870.8|6868|16
1628522570000|2021-08-09 15:22:50|6871.8|6869|6875.4|6872.6|6875.8|6873|6871.4|6868.6|92
1628522580000|2021-08-09 15:23:00|6875.1|6872.3|6873.1|6870.3|6875.9|6873.1|6873.1|6870.3|163
1628522590000|2021-08-09 15:23:10|6872.4|6869.6|6874.1|6871.3|6874.1|6871.3|6872.4|6869.6|24
1628522600000|2021-08-09 15:23:20|6873.4|6870.6|6873.6|6870.8|6873.6|6870.8|6871.1|6868.3|56
1628522610000|2021-08-09 15:23:30|6874.1|6871.3|6871.3|6868.5|6874.1|6871.3|6870.8|6868|57
1628522620000|2021-08-09 15:23:40|6871.6|6868.8|6873.3|6870.5|6873.3|6870.5|6871.3|6868.5|15
1628522630000|2021-08-09 15:23:50|6873.6|6870.8|6870.8|6868|6873.9|6871.1|6870.8|6868|34
1628522640000|2021-08-09 15:24:00|6871.1|6868.3|6867.1|6864.3|6872.1|6869.3|6867.1|6864.3|35
1628522650000|2021-08-09 15:24:10|6867.3|6864.5|6868.1|6865.3|6868.4|6865.6|6867.3|6864.5|41
1628522660000|2021-08-09 15:24:20|6868.8|6866|6867.1|6864.3|6868.9|6866.1|6867.1|6864.3|29
1628522670000|2021-08-09 15:24:30|6866.8|6864|6868.3|6865.5|6868.8|6866|6866.1|6863.3|55
1628522680000|2021-08-09 15:24:40|6868.1|6865.3|6867.1|6864.3|6868.1|6865.3|6866.1|6863.3|142
1628522690000|2021-08-09 15:24:50|6866.8|6864|6870.1|6867.3|6870.1|6867.3|6866.8|6864|102
1628522700000|2021-08-09 15:25:00|6870.4|6867.6|6872.9|6870.1|6874.4|6871.6|6870.4|6867.6|196
1628522710000|2021-08-09 15:25:10|6872.6|6869.8|6871.1|6868.3|6873.1|6870.3|6870.1|6867.3|57
1628522720000|2021-08-09 15:25:20|6870.5|6867.7|6868.3|6865.5|6870.5|6867.7|6868.3|6865.5|73
1628522730000|2021-08-09 15:25:30|6868.6|6865.8|6866.8|6864|6869.1|6866.3|6866.8|6864|91
1628522740000|2021-08-09 15:25:40|6867.1|6864.3|6864|6861.2|6867.1|6864.3|6863.5|6860.7|475
1628522750000|2021-08-09 15:25:50|6864.1|6861.3|6869.1|6866.3|6869.1|6866.3|6864.1|6861.3|116
1628522760000|2021-08-09 15:26:00|6869.4|6866.6|6870.9|6868.1|6871.4|6868.6|6868.1|6865.3|91
1628522770000|2021-08-09 15:26:10|6870.1|6867.3|6869.1|6866.3|6871.1|6868.3|6869|6866.2|57
1628522780000|2021-08-09 15:26:20|6868.8|6866|6869.8|6867|6870.4|6867.6|6868.8|6866|10
1628522790000|2021-08-09 15:26:30|6869.3|6866.5|6870.1|6867.3|6870.4|6867.6|6869.1|6866.3|53
1628522800000|2021-08-09 15:26:40|6869.8|6867|6867.3|6864.5|6869.8|6867|6867.3|6864.5|55
1628522810000|2021-08-09 15:26:50|6867.6|6864.8|6867.8|6865|6868.1|6865.3|6866.3|6863.5|85
1628522820000|2021-08-09 15:27:00|6867.5|6864.7|6869.3|6866.5|6869.3|6866.5|6867.5|6864.7|81
1628522830000|2021-08-09 15:27:10|6870.1|6867.3|6870.6|6867.8|6870.9|6868.1|6869.8|6867|24
1628522840000|2021-08-09 15:27:20|6870.9|6868.1|6870.3|6867.5|6870.9|6868.1|6870.3|6867.5|34
1628522850000|2021-08-09 15:27:30|6870.6|6867.8|6869.1|6866.3|6870.6|6867.8|6868.1|6865.3|82
1628522860000|2021-08-09 15:27:40|6868.8|6866|6866.8|6864|6868.9|6866.1|6865.3|6862.5|312
1628522870000|2021-08-09 15:27:50|6866.5|6863.7|6866.5|6863.7|6866.8|6864|6866.3|6863.5|28
1628522880000|2021-08-09 15:28:00|6866.3|6863.5|6866.1|6863.3|6867.1|6864.3|6864.3|6861.5|108
1628522890000|2021-08-09 15:28:10|6866.3|6863.5|6868.3|6865.5|6868.3|6865.5|6866.3|6863.5|122
1628522900000|2021-08-09 15:28:20|6867.9|6865.1|6868.3|6865.5|6868.8|6866|6867.9|6865.1|47
1628522910000|2021-08-09 15:28:30|6867.3|6864.5|6870.1|6867.3|6870.1|6867.3|6867.3|6864.5|99
1628522920000|2021-08-09 15:28:40|6869.5|6866.7|6868.1|6865.3|6870.5|6867.7|6867.6|6864.8|142
1628522930000|2021-08-09 15:28:50|6868.7|6865.9|6870.1|6867.3|6870.1|6867.3|6868.3|6865.5|44
1628522940000|2021-08-09 15:29:00|6870.4|6867.6|6871.3|6868.5|6872.1|6869.3|6870.3|6867.5|85
1628522950000|2021-08-09 15:29:10|6870.7|6867.9|6869.1|6866.3|6870.8|6868|6868.3|6865.5|75
1628522960000|2021-08-09 15:29:20|6869.3|6866.5|6868.3|6865.5|6869.3|6866.5|6868.3|6865.5|68
1628522970000|2021-08-09 15:29:30|6867.3|6864.5|6865.5|6862.7|6867.3|6864.5|6865.5|6862.7|106
1628522980000|2021-08-09 15:29:40|6866.3|6863.5|6867.1|6864.3|6867.3|6864.5|6866.3|6863.5|83
1628522990000|2021-08-09 15:29:50|6866.3|6863.5|6864|6861.2|6867.1|6864.3|6862.3|6859.5|428
1628523000000|2021-08-09 15:30:00|6864.3|6861.5|6861.3|6858.5|6864.5|6861.7|6860.8|6858|414
1628523010000|2021-08-09 15:30:10|6861.8|6859|6861.8|6859|6863.8|6861|6860.3|6857.5|493
1628523020000|2021-08-09 15:30:20|6861.3|6858.5|6863.1|6860.3|6864.1|6861.3|6861.3|6858.5|279
1628523030000|2021-08-09 15:30:30|6863.3|6860.5|6865.8|6863|6866.1|6863.3|6863.1|6860.3|109
1628523040000|2021-08-09 15:30:40|6865.5|6862.7|6861.8|6859|6865.8|6863|6861.3|6858.5|146
1628523050000|2021-08-09 15:30:50|6862.1|6859.3|6864.1|6861.3|6864.1|6861.3|6862.1|6859.3|142
1628523060000|2021-08-09 15:31:00|6863.8|6861|6865.3|6862.5|6865.3|6862.5|6863.3|6860.5|202
1628523070000|2021-08-09 15:31:10|6865.8|6863|6871.1|6868.3|6872.6|6869.8|6865.3|6862.5|216
1628523080000|2021-08-09 15:31:20|6870.8|6868|6869.8|6867|6871.3|6868.5|6869.8|6867|102
1628523090000|2021-08-09 15:31:30|6869.3|6866.5|6868.8|6866|6871.1|6868.3|6868.8|6866|104
1628523100000|2021-08-09 15:31:40|6869.1|6866.3|6866.3|6863.5|6869.1|6866.3|6866.3|6863.5|57
1628523110000|2021-08-09 15:31:50|6866|6863.2|6865.5|6862.7|6866.5|6863.7|6864.7|6861.9|147
1628523120000|2021-08-09 15:32:00|6865.3|6862.5|6863.2|6860.4|6866.3|6863.5|6863.2|6860.4|60
1628523130000|2021-08-09 15:32:10|6863.5|6860.7|6863.8|6861|6864.6|6861.8|6863|6860.2|35
1628523140000|2021-08-09 15:32:20|6863.5|6860.7|6856.5|6853.7|6863.5|6860.7|6856.5|6853.7|82
1628523150000|2021-08-09 15:32:30|6856.2|6853.4|6854.7|6851.9|6856.3|6853.5|6853.7|6850.9|92
1628523160000|2021-08-09 15:32:40|6854.8|6852|6857|6854.2|6857|6854.2|6854.8|6852|99
1628523170000|2021-08-09 15:32:50|6856.7|6853.9|6858|6855.2|6858.3|6855.5|6856.2|6853.4|169
1628523180000|2021-08-09 15:33:00|6857.7|6854.9|6860.8|6858|6860.8|6858|6857.7|6854.9|83
1628523190000|2021-08-09 15:33:10|6860.5|6857.7|6856.2|6853.4|6860.5|6857.7|6856.2|6853.4|67
1628523200000|2021-08-09 15:33:20|6855.7|6852.9|6857.5|6854.7|6857.8|6855|6855.7|6852.9|37
1628523210000|2021-08-09 15:33:30|6857.7|6854.9|6858.5|6855.7|6858.5|6855.7|6857.7|6854.9|31
1628523220000|2021-08-09 15:33:40|6859|6856.2|6859|6856.2|6859|6856.2|6858.5|6855.7|9
1628523230000|2021-08-09 15:33:50|6859.5|6856.7|6859.8|6857|6861|6858.2|6859.3|6856.5|12
1628523240000|2021-08-09 15:34:00|6860.2|6857.4|6860.5|6857.7|6861.8|6859|6860|6857.2|244
1628523250000|2021-08-09 15:34:10|6860.8|6858|6864.3|6861.5|6866.4|6861.7|6860.5|6856.4|184
1628523260000|2021-08-09 15:34:20|6865.5|6862.7|6865.5|6862.7|6866.3|6863.5|6863.3|6860.5|104
1628523270000|2021-08-09 15:34:30|6867.5|6864.7|6866.3|6863.5|6867.5|6864.7|6865.5|6862.7|225
1628523280000|2021-08-09 15:34:40|6867.3|6864.5|6869.8|6867|6870.8|6868|6867.3|6864.5|77
1628523290000|2021-08-09 15:34:50|6869.5|6866.7|6868.8|6866|6870.3|6867.5|6868.5|6865.7|139
1628523300000|2021-08-09 15:35:00|6868.5|6865.7|6870.5|6867.7|6871.7|6868.9|6868.5|6865.7|99
1628523310000|2021-08-09 15:35:10|6870.3|6867.5|6869.8|6867|6870.5|6867.7|6869.2|6866.4|107
1628523320000|2021-08-09 15:35:20|6869.5|6866.7|6866.3|6863.5|6869.5|6866.7|6866.3|6863.5|67
1628523330000|2021-08-09 15:35:30|6866.5|6863.7|6866.5|6863.7|6867.1|6864.3|6866.5|6863.7|27
1628523340000|2021-08-09 15:35:40|6866.3|6863.5|6866.3|6863.5|6866.3|6863.5|6866.3|6863.5|24
1628523350000|2021-08-09 15:35:50|6866.5|6863.7|6866.8|6864|6866.8|6864|6866.5|6863.7|20
1628523360000|2021-08-09 15:36:00|6867.1|6864.3|6867.2|6864.4|6869.5|6866.7|6867.1|6864.3|101
1628523370000|2021-08-09 15:36:10|6867.8|6865|6868.5|6865.7|6869.3|6866.5|6867.8|6865|10
1628523380000|2021-08-09 15:36:20|6867.7|6864.9|6868.3|6865.5|6868.5|6865.7|6867.5|6864.7|116
1628523390000|2021-08-09 15:36:30|6868|6865.2|6869.3|6866.5|6870.3|6867.5|6867.5|6864.7|575
1628523400000|2021-08-09 15:36:40|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6868.1|6865.3|81
1628523410000|2021-08-09 15:36:50|6869.5|6866.7|6867.8|6865|6869.8|6867|6867.8|6865|12
1628523420000|2021-08-09 15:37:00|6868.1|6865.3|6872.1|6869.3|6872.1|6869.3|6868.1|6865.3|92
1628523430000|2021-08-09 15:37:10|6872.9|6870.1|6870.4|6867.6|6872.9|6870.1|6870.4|6867.6|20
1628523440000|2021-08-09 15:37:20|6871.1|6868.3|6869.6|6866.8|6871.4|6868.6|6869.6|6866.8|7
1628523450000|2021-08-09 15:37:30|6869.3|6866.5|6869.1|6866.3|6869.4|6866.6|6869.1|6866.3|68
1628523460000|2021-08-09 15:37:40|6868.9|6866.1|6869.9|6867.1|6870.1|6867.3|6868.9|6866.1|49
1628523470000|2021-08-09 15:37:50|6869.6|6866.8|6873.1|6870.3|6873.1|6870.3|6869.6|6866.8|59
1628523480000|2021-08-09 15:38:00|6872.5|6869.7|6871.1|6868.3|6873.1|6870.3|6871.1|6868.3|228
1628523490000|2021-08-09 15:38:10|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6869.5|6866.7|34
1628523500000|2021-08-09 15:38:20|6870.3|6867.5|6870.1|6867.3|6871.1|6868.3|6869.8|6867|18
1628523510000|2021-08-09 15:38:30|6869.8|6867|6871.3|6868.5|6872.1|6869.3|6869.8|6867|150
1628523520000|2021-08-09 15:38:40|6871.5|6868.7|6871.8|6869|6871.8|6869|6871.5|6868.7|13
1628523530000|2021-08-09 15:38:50|6871.5|6868.7|6871.8|6869|6872.3|6869.5|6871.3|6868.5|41
1628523540000|2021-08-09 15:39:00|6872.3|6869.5|6874.7|6871.9|6875.8|6873|6871.8|6869|113
1628523550000|2021-08-09 15:39:10|6874.5|6871.7|6871.8|6869|6874.5|6871.7|6871.5|6868.7|59
1628523560000|2021-08-09 15:39:20|6871.5|6868.7|6872.8|6870|6872.8|6870|6871.5|6868.7|14
1628523570000|2021-08-09 15:39:30|6872.5|6869.7|6874.5|6871.7|6874.8|6872|6872.5|6869.7|32
1628523580000|2021-08-09 15:39:40|6874|6871.2|6874.5|6871.7|6874.8|6872|6874|6871.2|5
1628523590000|2021-08-09 15:39:50|6874.3|6871.5|6877|6874.2|6877.3|6874.5|6874|6871.2|138
1628523600000|2021-08-09 15:40:00|6876.7|6873.9|6876.7|6873.9|6877.3|6874.5|6876.7|6873.9|38
1628523610000|2021-08-09 15:40:10|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|10
1628523620000|2021-08-09 15:40:20|6875.8|6873|6876.5|6873.7|6877.7|6874.9|6875.5|6872.7|969
1628523630000|2021-08-09 15:40:30|6876.2|6873.4|6876.5|6873.7|6876.5|6873.7|6875.7|6872.9|19
1628523640000|2021-08-09 15:40:40|6876.7|6873.9|6877.7|6874.9|6879.2|6876.4|6876.5|6873.7|191
1628523650000|2021-08-09 15:40:50|6877.3|6874.5|6876.7|6873.9|6877.3|6874.5|6876.5|6873.7|21
1628523660000|2021-08-09 15:41:00|6877.5|6874.7|6878.5|6875.7|6878.5|6875.7|6877.5|6874.7|33
1628523670000|2021-08-09 15:41:10|6880.7|6877.9|6881.7|6878.9|6882.2|6879.4|6880.7|6877.9|153
1628523680000|2021-08-09 15:41:20|6881.5|6878.7|6881|6878.2|6881.5|6878.7|6880.7|6877.9|9
1628523690000|2021-08-09 15:41:30|6880.7|6877.9|6881.2|6878.4|6881.5|6878.7|6880.7|6877.9|13
1628523700000|2021-08-09 15:41:40|6881.5|6878.7|6879|6876.2|6881.5|6878.7|6878|6875.2|39
1628523710000|2021-08-09 15:41:50|6878.7|6875.9|6879.5|6876.7|6879.7|6876.9|6878.2|6875.4|57
1628523720000|2021-08-09 15:42:00|6879.8|6877|6882.5|6879.7|6884.7|6881.9|6879.2|6876.4|112
1628523730000|2021-08-09 15:42:10|6882.7|6879.9|6879.2|6876.4|6883.5|6880.7|6879.2|6876.4|21
1628523740000|2021-08-09 15:42:20|6879|6876.2|6879.5|6876.7|6880.5|6877.7|6878.7|6875.9|14
1628523750000|2021-08-09 15:42:30|6879.2|6876.4|6878.7|6875.9|6880.5|6877.7|6878.7|6875.9|21
1628523760000|2021-08-09 15:42:40|6878.5|6875.7|6880.5|6877.7|6880.5|6877.7|6878.2|6875.4|16
1628523770000|2021-08-09 15:42:50|6879.7|6876.9|6880.1|6877.3|6880.6|6877.8|6879.7|6876.9|55
1628523780000|2021-08-09 15:43:00|6880.5|6877.7|6881.6|6878.8|6881.6|6878.8|6880.1|6877.3|6
1628523790000|2021-08-09 15:43:10|6881.5|6878.7|6881|6878.2|6881.8|6879|6879.6|6876.8|32
1628523800000|2021-08-09 15:43:20|6881.1|6878.3|6880.1|6877.3|6881.1|6878.3|6879|6876.2|53
1628523810000|2021-08-09 15:43:30|6879.6|6876.8|6883.5|6880.7|6884|6881.2|6879.6|6876.8|82
1628523820000|2021-08-09 15:43:40|6884|6881.2|6885.5|6882.7|6885.5|6882.7|6883.8|6881|38
1628523830000|2021-08-09 15:43:50|6884.5|6881.7|6884.5|6881.7|6884.5|6881.7|6883.6|6880.8|27
1628523840000|2021-08-09 15:44:00|6883.8|6881|6883.5|6880.7|6883.8|6881|6883.1|6880.3|37
1628523850000|2021-08-09 15:44:10|6883.1|6880.3|6885.1|6882.3|6885.1|6882.3|6882.6|6879.8|59
1628523860000|2021-08-09 15:44:20|6885.5|6882.7|6886.5|6883.7|6886.6|6883.8|6885.5|6882.7|35
1628523870000|2021-08-09 15:44:30|6887.5|6884.7|6885.6|6882.8|6887.5|6884.7|6885.6|6882.8|75
1628523880000|2021-08-09 15:44:40|6886|6883.2|6885.6|6882.8|6886.5|6883.7|6885.6|6882.8|62
1628523890000|2021-08-09 15:44:50|6886.6|6883.8|6886.5|6883.7|6886.6|6883.8|6885.6|6882.8|28
1628523900000|2021-08-09 15:45:00|6886.1|6883.3|6884.5|6881.7|6886.5|6883.7|6883.6|6880.8|679
1628523910000|2021-08-09 15:45:10|6884.6|6881.8|6890.1|6887.3|6891.6|6888.8|6884.6|6881.8|274
1628523920000|2021-08-09 15:45:20|6890.5|6887.7|6891.3|6888.5|6891.5|6888.7|6890.5|6887.7|36
1628523930000|2021-08-09 15:45:30|6891|6888.2|6891.5|6888.7|6891.6|6888.8|6889.6|6886.8|102
1628523940000|2021-08-09 15:45:40|6891.8|6889|6891.8|6889|6892.5|6889.7|6891.5|6888.7|8
1628523950000|2021-08-09 15:45:50|6892.5|6889.7|6894.8|6892|6894.8|6892|6891.8|6889|98
1628523960000|2021-08-09 15:46:00|6894.5|6891.7|6895.8|6893|6898.3|6895.5|6894.5|6891.7|171
1628523970000|2021-08-09 15:46:10|6895.6|6892.8|6895.3|6892.5|6896.3|6893.5|6894.5|6891.7|30
1628523980000|2021-08-09 15:46:20|6894.6|6891.8|6894.5|6891.7|6895.3|6892.5|6893.6|6890.8|21
1628523990000|2021-08-09 15:46:30|6893.8|6891|6892.6|6889.8|6894.3|6891.5|6892.6|6889.8|109
1628524000000|2021-08-09 15:46:40|6893.1|6890.3|6894.1|6891.3|6894.5|6891.7|6892.6|6889.8|22
1628524010000|2021-08-09 15:46:50|6894.5|6891.7|6894.5|6891.7|6895.5|6892.7|6894.1|6891.3|13
1628524020000|2021-08-09 15:47:00|6895.1|6892.3|6894.8|6892|6896.3|6893.5|6894.5|6891.7|67
1628524030000|2021-08-09 15:47:10|6894.5|6891.7|6894.3|6891.5|6894.8|6892|6893.8|6891|8
1628524040000|2021-08-09 15:47:20|6894.5|6891.7|6892.5|6889.7|6894.8|6892|6890.6|6887.8|300
1628524050000|2021-08-09 15:47:30|6892.6|6889.8|6894.5|6891.7|6894.5|6891.7|6892.6|6889.8|20
1628524060000|2021-08-09 15:47:40|6894.6|6891.8|6895|6892.2|6895.3|6892.5|6894.6|6891.8|76
1628524070000|2021-08-09 15:47:50|6894.5|6891.7|6895.3|6892.5|6895.3|6892.5|6894.5|6891.7|4
1628524080000|2021-08-09 15:48:00|6895.8|6893|6897.3|6894.5|6897.3|6894.5|6895.8|6893|59
1628524090000|2021-08-09 15:48:10|6897.5|6894.7|6897.1|6894.3|6897.5|6894.7|6895.5|6892.7|48
1628524100000|2021-08-09 15:48:20|6897.5|6894.7|6896|6893.2|6897.5|6894.7|6895.6|6892.8|15
1628524110000|2021-08-09 15:48:30|6895.6|6892.8|6895.1|6892.3|6897.3|6894.5|6895.1|6892.3|40
1628524120000|2021-08-09 15:48:40|6895.5|6892.7|6894|6891.2|6895.5|6892.7|6894|6891.2|35
1628524130000|2021-08-09 15:48:50|6894.3|6891.5|6894.8|6892|6894.8|6892|6893.8|6891|15
1628524140000|2021-08-09 15:49:00|6895.5|6892.7|6894|6891.2|6895.5|6892.7|6894|6891.2|24
1628524150000|2021-08-09 15:49:10|6894.3|6891.5|6893.8|6891|6896.6|6893.8|6893.8|6891|126
1628524160000|2021-08-09 15:49:20|6893.5|6890.7|6894.5|6891.7|6894.5|6891.7|6893.5|6890.7|61
1628524170000|2021-08-09 15:49:30|6894|6891.2|6893.3|6890.5|6894|6891.2|6892.5|6889.7|42
1628524180000|2021-08-09 15:49:40|6894.3|6891.5|6893.5|6890.7|6895.5|6892.7|6893.5|6890.7|57
1628524190000|2021-08-09 15:49:50|6893.3|6890.5|6893|6890.2|6893.3|6890.5|6893|6890.2|10
1628524200000|2021-08-09 15:50:00|6893.6|6890.8|6894.5|6891.7|6894.5|6891.7|6893.3|6890.5|36
1628524210000|2021-08-09 15:50:10|6894.8|6892|6894.6|6891.8|6895.5|6892.7|6894.5|6891.7|98
1628524220000|2021-08-09 15:50:20|6894.1|6891.3|6894.5|6891.7|6894.5|6891.7|6893.8|6891|27
1628524230000|2021-08-09 15:50:30|6895.1|6892.3|6896.8|6894|6897.1|6894.3|6895.1|6892.3|286
1628524240000|2021-08-09 15:50:40|6897.1|6894.3|6898.1|6895.3|6898.1|6895.3|6896.3|6893.5|94
1628524250000|2021-08-09 15:50:50|6897.8|6895|6898.1|6895.3|6898.1|6895.3|6896.3|6893.5|130
1628524260000|2021-08-09 15:51:00|6897.4|6894.6|6897.1|6894.3|6898.1|6895.3|6894.8|6892|146
1628524270000|2021-08-09 15:51:10|6896.8|6894|6895.1|6892.3|6896.8|6894|6894.8|6892|13
1628524280000|2021-08-09 15:51:20|6894.8|6892|6894.8|6892|6895.1|6892.3|6894.1|6891.3|19
1628524290000|2021-08-09 15:51:30|6894.6|6891.8|6894.3|6891.5|6894.6|6891.8|6894.3|6891.5|9
1628524300000|2021-08-09 15:51:40|6894.1|6891.3|6891.3|6888.5|6894.1|6891.3|6891.1|6888.3|26
1628524310000|2021-08-09 15:51:50|6891.1|6888.3|6890.8|6888|6892.4|6889.6|6890.1|6887.3|22
1628524320000|2021-08-09 15:52:00|6891.1|6888.3|6890.9|6888.1|6892.1|6889.3|6890.1|6887.3|55
1628524330000|2021-08-09 15:52:10|6890.6|6887.8|6890.1|6887.3|6890.6|6887.8|6887.4|6884.6|44
1628524340000|2021-08-09 15:52:20|6890.4|6887.6|6890.1|6887.3|6890.4|6887.6|6890.1|6887.3|30
1628524350000|2021-08-09 15:52:30|6890.3|6887.5|6890.1|6887.3|6892.1|6889.3|6889.9|6887.1|130
1628524360000|2021-08-09 15:52:40|6889.6|6886.8|6889.9|6887.1|6890.1|6887.3|6889.1|6886.3|34
1628524370000|2021-08-09 15:52:50|6889.3|6886.5|6887.6|6884.8|6889.3|6886.5|6887.1|6884.3|48
1628524380000|2021-08-09 15:53:00|6887.9|6885.1|6890.1|6887.3|6891.1|6888.3|6887.9|6885.1|23
1628524390000|2021-08-09 15:53:10|6890.5|6887.7|6890.1|6887.3|6891.9|6889.1|6890.1|6887.3|55
1628524400000|2021-08-09 15:53:20|6889.3|6886.5|6889.1|6886.3|6889.3|6886.5|6889.1|6886.3|102
1628524410000|2021-08-09 15:53:30|6888.6|6885.8|6888.1|6885.3|6888.6|6885.8|6888.1|6885.3|20
1628524420000|2021-08-09 15:53:40|6888.5|6885.7|6889.1|6886.3|6889.1|6886.3|6888.5|6885.7|81
1628524430000|2021-08-09 15:53:50|6891.3|6888.5|6892.1|6889.3|6892.1|6889.3|6890.6|6887.8|43
1628524440000|2021-08-09 15:54:00|6892.4|6889.6|6891.9|6889.1|6892.4|6889.6|6891.1|6888.3|20
1628524450000|2021-08-09 15:54:10|6891.6|6888.8|6890.8|6888|6891.9|6889.1|6890.8|6888|61
1628524460000|2021-08-09 15:54:20|6890.6|6887.8|6891.1|6888.3|6891.3|6888.5|6889.1|6886.3|29
1628524470000|2021-08-09 15:54:30|6891.3|6888.5|6892.6|6889.8|6892.6|6889.8|6891.3|6888.5|30
1628524480000|2021-08-09 15:54:40|6892.9|6890.1|6895.1|6892.3|6895.1|6892.3|6892.6|6889.8|285
1628524490000|2021-08-09 15:54:50|6894.5|6891.7|6894.1|6891.3|6895.1|6892.3|6894.1|6891.3|26
1628524500000|2021-08-09 15:55:00|6894.6|6891.8|6893.3|6890.5|6895.1|6892.3|6893.3|6890.5|50
1628524510000|2021-08-09 15:55:10|6891.3|6888.5|6893.1|6890.3|6893.1|6890.3|6891.3|6888.5|13
1628524520000|2021-08-09 15:55:20|6892.5|6889.7|6890.6|6887.8|6892.5|6889.7|6890.3|6887.5|12
1628524530000|2021-08-09 15:55:30|6892.1|6889.3|6890.1|6887.3|6892.1|6889.3|6890.1|6887.3|21
1628524540000|2021-08-09 15:55:40|6890.3|6887.5|6890.4|6887.6|6890.8|6888|6890.1|6887.3|9
1628524550000|2021-08-09 15:55:50|6890.6|6887.8|6890.1|6887.3|6890.6|6887.8|6890.1|6887.3|8
1628524560000|2021-08-09 15:56:00|6890.8|6888|6892.9|6890.1|6893.3|6890.5|6890.1|6887.3|47
1628524570000|2021-08-09 15:56:10|6892.6|6889.8|6893.4|6890.6|6893.4|6890.6|6892.1|6889.3|2
1628524580000|2021-08-09 15:56:20|6893.1|6890.3|6893.1|6890.3|6894.1|6891.3|6893.1|6890.3|7
1628524590000|2021-08-09 15:56:30|6892.7|6889.9|6890.4|6887.6|6892.7|6889.9|6890.1|6887.3|126
1628524600000|2021-08-09 15:56:40|6890.1|6887.3|6891.1|6888.3|6892.1|6889.3|6890.1|6887.3|5
1628524610000|2021-08-09 15:56:50|6890.3|6887.5|6891.4|6888.6|6891.4|6888.6|6890.1|6887.3|46
1628524620000|2021-08-09 15:57:00|6891.6|6888.8|6891.8|6889|6892.1|6889.3|6891.1|6888.3|16
1628524630000|2021-08-09 15:57:10|6891.1|6888.3|6885.5|6882.7|6891.1|6888.3|6885.4|6882.6|104
1628524640000|2021-08-09 15:57:20|6886.1|6883.3|6885.8|6883|6886.3|6883.5|6885.3|6882.5|54
1628524650000|2021-08-09 15:57:30|6885.5|6882.7|6885.1|6882.3|6885.5|6882.7|6884.1|6881.3|45
1628524660000|2021-08-09 15:57:40|6884.8|6882|6883.6|6880.8|6885.1|6882.3|6882.1|6879.3|142
1628524670000|2021-08-09 15:57:50|6883.4|6880.6|6882.1|6879.3|6883.6|6880.8|6881.1|6878.3|148
1628524680000|2021-08-09 15:58:00|6881.7|6878.9|6880.8|6878|6881.7|6878.9|6880.1|6877.3|70
1628524690000|2021-08-09 15:58:10|6880.3|6877.5|6878.3|6875.5|6880.3|6877.5|6876.1|6873.3|83
1628524700000|2021-08-09 15:58:20|6878.9|6876.1|6876.3|6873.5|6879.1|6876.3|6873.8|6871|294
1628524710000|2021-08-09 15:58:30|6876.8|6874|6876.1|6873.3|6876.8|6874|6875.8|6873|223
1628524720000|2021-08-09 15:58:40|6876.3|6873.5|6877.1|6874.3|6877.1|6874.3|6875.1|6872.3|28
1628524730000|2021-08-09 15:58:50|6877.5|6874.7|6879.1|6876.3|6879.1|6876.3|6876.8|6874|41
1628524740000|2021-08-09 15:59:00|6878.1|6875.3|6878.6|6875.8|6879.1|6876.3|6878.1|6875.3|8
1628524750000|2021-08-09 15:59:10|6878.8|6876|6880.4|6877.6|6881.6|6878.8|6878.8|6876|39
1628524760000|2021-08-09 15:59:20|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|6880.1|6877.3|4
1628524770000|2021-08-09 15:59:30|6880.6|6877.8|6880.8|6878|6881.1|6878.3|6879.6|6876.8|14
1628524780000|2021-08-09 15:59:40|6881.1|6878.3|6881.1|6878.3|6881.6|6878.8|6879.1|6876.3|128
1628524790000|2021-08-09 15:59:50|6880.8|6878|6880.1|6877.3|6880.8|6878|6879.1|6876.3|29
1628524800000|2021-08-09 16:00:00|6879.8|6877|6879.9|6877.1|6880.1|6877.3|6877.1|6874.3|102
1628524810000|2021-08-09 16:00:10|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|6876.1|6873.3|64
1628524820000|2021-08-09 16:00:20|6881.1|6878.3|6882.1|6879.3|6882.1|6879.3|6880.1|6877.3|14
1628524830000|2021-08-09 16:00:30|6882.5|6879.7|6881.1|6878.3|6883.1|6880.3|6880.8|6878|11
1628524840000|2021-08-09 16:00:40|6880.1|6877.3|6879.1|6876.3|6880.4|6877.6|6879.1|6876.3|14
1628524850000|2021-08-09 16:00:50|6881.1|6878.3|6882.8|6880|6883.1|6880.3|6880.1|6877.3|55
1628524860000|2021-08-09 16:01:00|6882.6|6879.8|6886.7|6883.9|6888.4|6885.6|6882.1|6879.3|943
1628524870000|2021-08-09 16:01:10|6886.5|6883.7|6887.4|6884.6|6887.5|6884.7|6886|6883.2|151
1628524880000|2021-08-09 16:01:20|6887|6884.2|6887.4|6884.6|6888.2|6885.4|6886|6883.2|32
1628524890000|2021-08-09 16:01:30|6887.7|6884.9|6887.9|6885.1|6889.4|6886.6|6887.7|6884.9|130
1628524900000|2021-08-09 16:01:40|6888|6885.2|6884.9|6882.1|6888|6885.2|6884.9|6882.1|117
1628524910000|2021-08-09 16:01:50|6885.4|6882.6|6884.4|6881.6|6885.4|6882.6|6884|6881.2|14
1628524920000|2021-08-09 16:02:00|6885.4|6882.6|6888.4|6885.6|6891.5|6888.7|6885.4|6882.6|156
1628524930000|2021-08-09 16:02:10|6889.4|6886.6|6891.4|6888.6|6893.2|6890.4|6889.4|6886.6|47
1628524940000|2021-08-09 16:02:20|6891|6888.2|6888.4|6885.6|6891|6888.2|6888.4|6885.6|281
1628524950000|2021-08-09 16:02:30|6888|6885.2|6888|6885.2|6888.5|6885.7|6887|6884.2|29
1628524960000|2021-08-09 16:02:40|6888.4|6885.6|6889.4|6886.6|6889.4|6886.6|6888|6885.2|9
1628524970000|2021-08-09 16:02:50|6889.5|6886.7|6889.4|6886.6|6890.4|6887.6|6889|6886.2|10
1628524980000|2021-08-09 16:03:00|6889.9|6887.1|6890.5|6887.7|6890.5|6887.7|6889.4|6886.6|7
1628524990000|2021-08-09 16:03:10|6891.2|6888.4|6888.4|6885.6|6891.4|6888.6|6888.4|6885.6|85
1628525000000|2021-08-09 16:03:20|6888.5|6885.7|6890.4|6887.6|6890.4|6887.6|6888.5|6885.7|16
1628525010000|2021-08-09 16:03:30|6890|6887.2|6888.2|6885.4|6890|6887.2|6887.5|6884.7|14
1628525020000|2021-08-09 16:03:40|6888.4|6885.6|6889.9|6887.1|6890.4|6887.6|6888.4|6885.6|43
1628525030000|2021-08-09 16:03:50|6889.5|6886.7|6890.4|6887.6|6890.5|6887.7|6889.4|6886.6|118
1628525040000|2021-08-09 16:04:00|6890|6887.2|6893.9|6891.1|6894.4|6891.6|6889.5|6886.7|244
1628525050000|2021-08-09 16:04:10|6893.5|6890.7|6893|6890.2|6893.7|6890.9|6891.5|6888.7|128
1628525060000|2021-08-09 16:04:20|6893.4|6890.6|6894|6891.2|6894.9|6892.1|6893|6890.2|13
1628525070000|2021-08-09 16:04:30|6893.7|6890.9|6892.4|6889.6|6894.4|6891.6|6892|6889.2|6
1628525080000|2021-08-09 16:04:40|6893|6890.2|6892.7|6889.9|6893|6890.2|6892.4|6889.6|8
1628525090000|2021-08-09 16:04:50|6892.4|6889.6|6893.4|6890.6|6893.4|6890.6|6892.4|6889.6|83
1628525100000|2021-08-09 16:05:00|6892.7|6889.9|6892.4|6889.6|6893.4|6890.6|6892.4|6889.6|17
1628525110000|2021-08-09 16:05:10|6892|6889.2|6893.3|6890.5|6893.3|6890.5|6892|6889.2|125
1628525120000|2021-08-09 16:05:20|6893.8|6891|6895.2|6892.4|6895.8|6893|6893.3|6890.5|41
1628525130000|2021-08-09 16:05:30|6895.5|6892.7|6898.3|6895.5|6898.3|6895.5|6894.5|6891.7|35
1628525140000|2021-08-09 16:05:40|6898|6895.2|6898.3|6895.5|6899.3|6896.5|6897.3|6894.5|107
1628525150000|2021-08-09 16:05:50|6898.7|6895.9|6902.7|6899.9|6902.8|6900|6898.7|6895.9|138
1628525160000|2021-08-09 16:06:00|6902.3|6899.5|6901.3|6898.5|6903.3|6900.5|6901.3|6898.5|40
1628525170000|2021-08-09 16:06:10|6902|6899.2|6903.2|6900.4|6904|6901.2|6901.8|6899|69
1628525180000|2021-08-09 16:06:20|6903.3|6900.5|6903.3|6900.5|6903.7|6900.9|6902.7|6899.9|18
1628525190000|2021-08-09 16:06:30|6901.8|6899|6904.3|6901.5|6904.3|6901.5|6901.5|6898.7|52
1628525200000|2021-08-09 16:06:40|6904|6901.2|6903.3|6900.5|6904|6901.2|6903.3|6900.5|12
1628525210000|2021-08-09 16:06:50|6903|6900.2|6903.3|6900.5|6904.3|6901.5|6902.3|6899.5|84
1628525220000|2021-08-09 16:07:00|6903|6900.2|6902.3|6899.5|6903.7|6900.9|6901.8|6899|11
1628525230000|2021-08-09 16:07:10|6902.7|6899.9|6903.3|6900.5|6903.3|6900.5|6902.3|6899.5|2
1628525240000|2021-08-09 16:07:20|6903.5|6900.7|6904.3|6901.5|6904.3|6901.5|6903.5|6900.7|4
1628525250000|2021-08-09 16:07:30|6904|6901.2|6903.3|6900.5|6904|6901.2|6903|6900.2|19
1628525260000|2021-08-09 16:07:40|6904.3|6901.5|6904.8|6902|6905.3|6902.5|6903.8|6901|42
1628525270000|2021-08-09 16:07:50|6904.5|6901.7|6902.5|6899.7|6904.5|6901.7|6901.3|6898.5|258
1628525280000|2021-08-09 16:08:00|6902.3|6899.5|6902|6899.2|6903|6900.2|6901.5|6898.7|69
1628525290000|2021-08-09 16:08:10|6901.5|6898.7|6902|6899.2|6902.3|6899.5|6901.5|6898.7|15
1628525300000|2021-08-09 16:08:20|6902.3|6899.5|6907|6904.2|6907.3|6904.5|6902|6899.2|393
1628525310000|2021-08-09 16:08:30|6907.3|6904.5|6908.3|6905.5|6908.3|6905.5|6906.5|6903.7|90
1628525320000|2021-08-09 16:08:40|6908|6905.2|6908.3|6905.5|6908.3|6905.5|6907.5|6904.7|131
1628525330000|2021-08-09 16:08:50|6909.3|6906.5|6909.3|6906.5|6909.3|6906.5|6908|6905.2|35
1628525340000|2021-08-09 16:09:00|6909.5|6906.7|6907.3|6904.5|6910.3|6907.5|6907|6904.2|185
1628525350000|2021-08-09 16:09:10|6908|6905.2|6909.3|6906.5|6909.5|6906.7|6907.3|6904.5|69
1628525360000|2021-08-09 16:09:20|6909.2|6906.4|6908.3|6905.5|6909.2|6906.4|6907.3|6904.5|52
1628525370000|2021-08-09 16:09:30|6908|6905.2|6907.7|6904.9|6908.7|6905.9|6907.7|6904.9|24
1628525380000|2021-08-09 16:09:40|6908.3|6905.5|6906.3|6903.5|6908.7|6905.9|6906.3|6903.5|9
1628525390000|2021-08-09 16:09:50|6906.7|6903.9|6905.3|6902.5|6907.3|6904.5|6905|6902.2|19
1628525400000|2021-08-09 16:10:00|6904.3|6901.5|6905.3|6902.5|6907.2|6904.4|6904.3|6901.5|64
1628525410000|2021-08-09 16:10:10|6905|6902.2|6904.3|6901.5|6905|6902.2|6903.8|6901|19
1628525420000|2021-08-09 16:10:20|6904.5|6901.7|6904.3|6901.5|6905.3|6902.5|6904.3|6901.5|28
1628525430000|2021-08-09 16:10:30|6903.8|6899.8|6904.2|6901.4|6904.2|6901.4|6902.5|6899.7|72
1628525440000|2021-08-09 16:10:40|6903.3|6900.5|6904.3|6901.5|6904.3|6901.5|6902.5|6899.7|30
1628525450000|2021-08-09 16:10:50|6904.7|6901.9|6903.3|6900.5|6905.2|6902.4|6903.3|6900.5|30
1628525460000|2021-08-09 16:11:00|6904|6901.2|6904.3|6901.5|6904.3|6901.5|6904|6901.2|17
1628525470000|2021-08-09 16:11:10|6904.5|6901.7|6904.3|6901.5|6904.5|6901.7|6903.3|6900.5|23
1628525480000|2021-08-09 16:11:20|6905.3|6902.5|6904.7|6901.9|6906.3|6903.5|6904.3|6901.5|13
1628525490000|2021-08-09 16:11:30|6905.3|6902.5|6904.3|6901.5|6905.7|6902.9|6904.3|6901.5|62
1628525500000|2021-08-09 16:11:40|6904.2|6901.4|6903.8|6901|6904.2|6901.4|6902.8|6900|49
1628525510000|2021-08-09 16:11:50|6903.3|6900.5|6902.5|6899.7|6903.3|6900.5|6902.5|6899.7|13
1628525520000|2021-08-09 16:12:00|6902.8|6900|6905|6902.2|6906.2|6903.4|6902.8|6900|32
1628525530000|2021-08-09 16:12:10|6904.5|6901.7|6906.8|6904|6907.3|6904.5|6904.5|6901.7|74
1628525540000|2021-08-09 16:12:20|6907|6904.2|6906.5|6903.7|6907|6904.2|6906.5|6903.7|18
1628525550000|2021-08-09 16:12:30|6906|6903.2|6905.3|6902.5|6906.8|6904|6905|6902.2|80
1628525560000|2021-08-09 16:12:40|6905|6902.2|6905|6902.2|6905.3|6902.5|6905|6902.2|192
1628525570000|2021-08-09 16:12:50|6904.5|6901.7|6904.5|6901.7|6905|6902.2|6904.5|6901.7|8
1628525580000|2021-08-09 16:13:00|6904.3|6901.5|6903.3|6900.5|6904.3|6901.5|6903.3|6900.5|10
1628525590000|2021-08-09 16:13:10|6903.5|6900.7|6904.3|6901.5|6904.3|6901.5|6903.5|6900.7|93
1628525600000|2021-08-09 16:13:20|6903.8|6901|6903.3|6900.5|6904.3|6901.5|6903.3|6900.5|9
1628525610000|2021-08-09 16:13:30|6904|6901.2|6903.3|6900.5|6905.3|6902.5|6903.3|6900.5|18
1628525620000|2021-08-09 16:13:40|6903.2|6900.4|6902.5|6899.7|6903.2|6900.4|6902.5|6899.7|13
1628525630000|2021-08-09 16:13:50|6902.3|6899.5|6901.3|6898.5|6902.3|6899.5|6901.3|6898.5|39
1628525640000|2021-08-09 16:14:00|6901.7|6898.9|6902.5|6899.7|6903.3|6900.5|6901.7|6898.9|17
1628525650000|2021-08-09 16:14:10|6902.8|6900|6901.3|6898.5|6903.3|6900.5|6901.3|6898.5|8
1628525660000|2021-08-09 16:14:20|6900.8|6898|6901.3|6898.5|6901.3|6898.5|6900.8|6898|10
1628525670000|2021-08-09 16:14:30|6901|6898.2|6901.3|6898.5|6901.3|6898.5|6900.5|6897.7|39
1628525680000|2021-08-09 16:14:40|6901|6898.2|6901.3|6898.5|6902.3|6899.5|6901|6898.2|22
1628525690000|2021-08-09 16:14:50|6902.3|6899.5|6903.3|6900.5|6903.3|6900.5|6902|6899.2|17
1628525700000|2021-08-09 16:15:00|6903|6900.2|6902.7|6899.9|6903.3|6900.5|6902.3|6899.5|49
1628525710000|2021-08-09 16:15:10|6902.5|6899.7|6902.3|6899.5|6902.8|6900|6902.3|6899.5|5
1628525720000|2021-08-09 16:15:20|6902.2|6899.4|6900.7|6897.9|6902.2|6899.4|6900.7|6897.9|37
1628525730000|2021-08-09 16:15:30|6900.8|6898|6901.3|6898.5|6901.3|6898.5|6900.3|6897.5|20
1628525740000|2021-08-09 16:15:40|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6900.7|6897.9|18
1628525750000|2021-08-09 16:15:50|6900.8|6898|6900.7|6897.9|6900.8|6898|6900.3|6897.5|8
1628525760000|2021-08-09 16:16:00|6901|6898.2|6902.2|6899.4|6902.3|6899.5|6901|6898.2|30
1628525770000|2021-08-09 16:16:10|6901.7|6898.9|6902.2|6899.4|6902.2|6899.4|6901.7|6898.9|9
1628525780000|2021-08-09 16:16:20|6901.8|6899|6901.3|6898.5|6901.8|6899|6901.3|6898.5|3
1628525790000|2021-08-09 16:16:30|6901.2|6898.4|6901.3|6898.5|6901.3|6898.5|6901.2|6898.4|23
1628525800000|2021-08-09 16:16:40|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.3|6898.5|2
1628525810000|2021-08-09 16:16:50|6901.3|6898.5|6901.3|6898.5|6902.2|6899.4|6901.3|6898.5|18
1628525820000|2021-08-09 16:17:00|||||||||1
1628525830000|2021-08-09 16:17:10|6902.3|6899.5|6904.3|6901.5|6904.3|6901.5|6902.3|6899.5|33
1628525840000|2021-08-09 16:17:20|6904.7|6901.9|6903.3|6900.5|6904.7|6901.9|6902.8|6900|17
1628525850000|2021-08-09 16:17:30|6903|6900.2|6902.3|6899.5|6903|6900.2|6901.5|6898.7|21
1628525860000|2021-08-09 16:17:40|6902.5|6899.7|6902.5|6899.7|6903.3|6900.5|6902.5|6899.7|4
1628525870000|2021-08-09 16:17:50|6901.9|6899.1|6900.8|6898|6902.2|6899.4|6900.3|6897.5|20
1628525880000|2021-08-09 16:18:00|6901.8|6899|6904|6901.2|6904.3|6901.5|6901.8|6899|31
1628525890000|2021-08-09 16:18:10|6904.3|6901.5|6904.3|6901.5|6904.7|6901.9|6904.3|6901.5|17
1628525900000|2021-08-09 16:18:20|6904.7|6901.9|6905.3|6902.5|6905.3|6902.5|6904.7|6901.9|8
1628525910000|2021-08-09 16:18:30|6905.2|6902.4|6904.8|6902|6905.3|6902.5|6904.5|6901.7|22
1628525920000|2021-08-09 16:18:40|6905.2|6902.4|6904.5|6901.7|6905.3|6902.5|6904.5|6901.7|3
1628525930000|2021-08-09 16:18:50|6904.3|6901.5|6904.3|6901.5|6905.3|6902.5|6904.3|6901.5|62
1628525940000|2021-08-09 16:19:00|6904.5|6901.7|6905.8|6903|6906.3|6903.5|6904.5|6901.7|29
1628525950000|2021-08-09 16:19:10|6905.5|6902.7|6904.3|6901.5|6906.2|6903.4|6904.3|6901.5|17
1628525960000|2021-08-09 16:19:20|6904.7|6901.9|6906|6903.2|6906.3|6903.5|6904.7|6901.9|17
1628525970000|2021-08-09 16:19:30|6906.3|6903.5|6906.3|6903.5|6906.3|6903.5|6906.3|6903.5|1
1628525980000|2021-08-09 16:19:40|6905.7|6902.9|6905.3|6902.5|6905.7|6902.9|6905|6902.2|11
1628525990000|2021-08-09 16:19:50|6905|6902.2|6904.3|6901.5|6905.3|6902.5|6903.7|6900.9|15
1628526000000|2021-08-09 16:20:00|6904.5|6901.7|6906.2|6903.4|6906.3|6903.5|6904.5|6901.7|29
1628526010000|2021-08-09 16:20:10|6906.3|6903.5|6906.3|6903.5|6906.3|6903.5|6906.3|6903.5|1
1628526020000|2021-08-09 16:20:20|6906.2|6903.4|6905.3|6902.5|6906.2|6903.4|6905.3|6902.5|30
1628526030000|2021-08-09 16:20:30|6904.5|6901.7|6904.3|6901.5|6904.5|6901.7|6904.3|6901.5|41
1628526040000|2021-08-09 16:20:40|6904.2|6901.4|6904.2|6901.4|6904.2|6901.4|6904.2|6901.4|12
1628526050000|2021-08-09 16:20:50|6904.3|6901.5|6902.3|6899.5|6904.3|6901.5|6902.2|6899.4|36
1628526060000|2021-08-09 16:21:00|6902.2|6899.4|6903.3|6900.5|6903.7|6900.9|6901.3|6898.5|45
1628526070000|2021-08-09 16:21:10|6903.7|6900.9|6902.3|6899.5|6903.7|6900.9|6901.7|6898.9|58
1628526080000|2021-08-09 16:21:20|6902.7|6899.9|6903.2|6900.4|6903.2|6900.4|6902.3|6899.5|10
1628526090000|2021-08-09 16:21:30|6902.7|6899.9|6900.2|6897.4|6902.7|6899.9|6899.3|6896.5|96
1628526100000|2021-08-09 16:21:40|6900.3|6897.5|6900.2|6897.4|6900.7|6897.9|6899.3|6896.5|16
1628526110000|2021-08-09 16:21:50|6900.3|6897.5|6900.3|6897.5|6900.7|6897.9|6899.3|6896.5|59
1628526120000|2021-08-09 16:22:00|6900.7|6897.9|6900.8|6898|6901.3|6898.5|6900|6897.2|43
1628526130000|2021-08-09 16:22:10|6900.5|6897.7|6900.7|6897.9|6901.2|6898.4|6900.3|6897.5|19
1628526140000|2021-08-09 16:22:20|6900.3|6897.5|6895.3|6892.5|6900.3|6897.5|6895.3|6892.5|48
1628526150000|2021-08-09 16:22:30|6894.5|6891.7|6895.3|6892.5|6896.3|6893.5|6894.5|6891.7|25
1628526160000|2021-08-09 16:22:40|6895|6892.2|6894.2|6891.4|6895|6892.2|6892.3|6889.5|24
1628526170000|2021-08-09 16:22:50|6894.8|6892|6895.5|6892.7|6895.8|6893|6894.3|6891.5|97
1628526180000|2021-08-09 16:23:00|6895.3|6892.5|6898.7|6895.9|6899.3|6896.5|6895.3|6892.5|203
1628526190000|2021-08-09 16:23:10|6899|6896.2|6898.8|6896|6899.3|6896.5|6898.5|6895.7|40
1628526200000|2021-08-09 16:23:20|6898.5|6895.7|6899.2|6896.4|6899.2|6896.4|6898.5|6895.7|54
1628526210000|2021-08-09 16:23:30|6899.1|6896.3|6900.1|6897.3|6900.3|6897.5|6898.3|6895.5|65
1628526220000|2021-08-09 16:23:40|6900.3|6897.5|6900.6|6897.8|6901.6|6898.8|6900.3|6897.5|10
1628526230000|2021-08-09 16:23:50|6901.1|6898.3|6901.6|6898.8|6902.6|6899.8|6901.1|6898.3|53
1628526240000|2021-08-09 16:24:00|6901.3|6898.5|6901.3|6898.5|6901.6|6898.8|6901.3|6898.5|29
1628526250000|2021-08-09 16:24:10|6901.6|6898.8|6897.3|6894.5|6901.6|6898.8|6896.4|6893.6|399
1628526260000|2021-08-09 16:24:20|6896.3|6893.5|6897.3|6894.5|6897.3|6894.5|6893.5|6890.7|57
1628526270000|2021-08-09 16:24:30|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|6895|6892.2|36
1628526280000|2021-08-09 16:24:40|6896.3|6893.5|6896.8|6894|6896.8|6894|6896.3|6893.5|20
1628526290000|2021-08-09 16:24:50|6896.6|6893.8|6896.3|6893.5|6898.3|6895.5|6896.3|6893.5|34
1628526300000|2021-08-09 16:25:00|6896.1|6893.3|6894.6|6891.8|6897.3|6894.5|6894.6|6891.8|27
1628526310000|2021-08-09 16:25:10|6894.3|6891.5|6895|6892.2|6895|6892.2|6894.3|6891.5|34
1628526320000|2021-08-09 16:25:20|6894.6|6891.8|6895.3|6892.5|6895.3|6892.5|6894.6|6891.8|6
1628526330000|2021-08-09 16:25:30|6895.1|6892.3|6894.3|6891.5|6895.1|6892.3|6891.3|6888.5|308
1628526340000|2021-08-09 16:25:40|6894|6891.2|6895.3|6892.5|6895.3|6892.5|6893.6|6890.8|55
1628526350000|2021-08-09 16:25:50|6894.3|6891.5|6895.3|6892.5|6895.6|6892.8|6894.3|6891.5|9
1628526360000|2021-08-09 16:26:00|6896.1|6893.3|6897.6|6894.8|6897.6|6894.8|6896.1|6893.3|15
1628526370000|2021-08-09 16:26:10|6896.1|6893.3|6895.5|6892.7|6896.1|6893.3|6895.3|6892.5|154
1628526380000|2021-08-09 16:26:20|6895.3|6892.5|6896|6893.2|6897.3|6894.5|6895.3|6892.5|136
1628526390000|2021-08-09 16:26:30|6896.3|6893.5|6898|6895.2|6898|6895.2|6895|6892.2|34
1628526400000|2021-08-09 16:26:40|6898.3|6895.5|6897.5|6894.7|6899|6896.2|6897.3|6894.5|50
1628526410000|2021-08-09 16:26:50|6897.3|6894.5|6899.3|6896.5|6899.3|6896.5|6897.3|6894.5|20
1628526420000|2021-08-09 16:27:00|6899|6896.2|6899|6896.2|6899.5|6896.7|6898.5|6895.7|29
1628526430000|2021-08-09 16:27:10|6899.3|6896.5|6899|6896.2|6899.3|6896.5|6899|6896.2|66
1628526440000|2021-08-09 16:27:20|6899.3|6896.5|6899.8|6897|6901.3|6898.5|6899.3|6896.5|14
1628526450000|2021-08-09 16:27:30|6899.5|6896.7|6897.7|6894.9|6899.5|6896.7|6897.7|6894.9|22
1628526460000|2021-08-09 16:27:40|6897.5|6894.7|6898|6895.2|6898.3|6895.5|6897|6894.2|16
1628526470000|2021-08-09 16:27:50|6898.3|6895.5|6900|6897.2|6900|6897.2|6898.3|6895.5|34
1628526480000|2021-08-09 16:28:00|6900.3|6897.5|6901.3|6898.5|6901.3|6898.5|6899.3|6896.5|34
1628526490000|2021-08-09 16:28:10|6901.5|6898.7|6902.1|6899.3|6902.1|6899.3|6901.5|6898.7|1
1628526500000|2021-08-09 16:28:20|6901.5|6898.7|6902|6899.2|6902|6899.2|6901.3|6898.5|39
1628526510000|2021-08-09 16:28:30|6901.5|6898.7|6902.1|6899.3|6902.5|6899.7|6901.3|6898.5|70
1628526520000|2021-08-09 16:28:40|6901.6|6898.8|6901.7|6898.9|6902.6|6899.8|6901.6|6898.8|23
1628526530000|2021-08-09 16:28:50|6901.8|6899|6902.3|6899.5|6902.3|6899.5|6901.8|6899|34
1628526540000|2021-08-09 16:29:00|6903.3|6900.5|6903.3|6900.5|6903.3|6900.5|6903|6900.2|30
1628526550000|2021-08-09 16:29:10|||||||||4
1628526560000|2021-08-09 16:29:20|6903|6900.2|6903|6900.2|6903|6900.2|6903|6900.2|11
1628526570000|2021-08-09 16:29:30|6902.8|6900|6903.3|6900.5|6903.6|6900.8|6902.8|6900|17
1628526580000|2021-08-09 16:29:40|6904.3|6901.5|6903.1|6900.3|6904.6|6901.8|6902.5|6899.7|30
1628526590000|2021-08-09 16:29:50|6903.5|6900.7|6903.5|6900.7|6904.1|6901.3|6903.5|6900.7|54
1628526600000|2021-08-09 16:30:00|6903.3|6900.5|6904.3|6901.5|6904.8|6902|6903.3|6900.5|52
1628526610000|2021-08-09 16:30:10|6904.6|6901.8|6904.3|6901.5|6904.8|6902|6904|6901.2|65
1628526620000|2021-08-09 16:30:20|6904.5|6901.7|6904.3|6901.5|6904.5|6901.7|6903|6900.2|26
1628526630000|2021-08-09 16:30:30|6905.1|6902.3|6906|6903.2|6907.1|6904.3|6905.1|6902.3|130
1628526640000|2021-08-09 16:30:40|6905.8|6903|6905.6|6902.8|6906.1|6903.3|6905.3|6902.5|31
1628526650000|2021-08-09 16:30:50|6905.3|6902.5|6906.1|6903.3|6906.1|6903.3|6905.3|6902.5|60
1628526660000|2021-08-09 16:31:00|6907.1|6904.3|6907.3|6904.5|6907.3|6904.5|6904.3|6901.5|25
1628526670000|2021-08-09 16:31:10|6906.7|6903.9|6906.5|6903.7|6907.3|6904.5|6905.8|6903|86
1628526680000|2021-08-09 16:31:20|6906.3|6903.5|6906.8|6904|6907.8|6905|6906.3|6903.5|19
1628526690000|2021-08-09 16:31:30|6907|6904.2|6906.8|6904|6907|6904.2|6906.3|6903.5|26
1628526700000|2021-08-09 16:31:40|6907.3|6904.5|6910.1|6907.3|6911.6|6908.8|6907.3|6904.5|129
1628526710000|2021-08-09 16:31:50|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|53
1628526720000|2021-08-09 16:32:00|6910.5|6907.7|6910.3|6907.5|6910.5|6907.7|6909.6|6906.8|87
1628526730000|2021-08-09 16:32:10|6909.3|6906.5|6907.3|6904.5|6909.3|6906.5|6906.6|6903.8|72
1628526740000|2021-08-09 16:32:20|6907|6904.2|6907.3|6904.5|6907.3|6904.5|6907|6904.2|18
1628526750000|2021-08-09 16:32:30|6907|6904.2|6906.3|6903.5|6907.3|6904.5|6906.3|6903.5|16
1628526760000|2021-08-09 16:32:40|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|24
1628526770000|2021-08-09 16:32:50|6908.1|6905.3|6907.3|6904.5|6908.3|6905.5|6907.3|6904.5|26
1628526780000|2021-08-09 16:33:00|6907|6904.2|6902.8|6900|6907|6904.2|6902.3|6899.5|180
1628526790000|2021-08-09 16:33:10|6902.6|6899.8|6900.3|6897.5|6902.6|6899.8|6899|6896.2|50
1628526800000|2021-08-09 16:33:20|6900|6897.2|6898.8|6896|6900.3|6897.5|6898.8|6896|7
1628526810000|2021-08-09 16:33:30|6898.5|6895.7|6897.5|6894.7|6899.3|6896.5|6896.7|6893.9|490
1628526820000|2021-08-09 16:33:40|6896.9|6894.1|6894.5|6891.7|6896.9|6894.1|6894.4|6891.3|247
1628526830000|2021-08-09 16:33:50|6894.7|6891.9|6897.5|6894.7|6897.5|6894.7|6894.7|6891.9|63
1628526840000|2021-08-09 16:34:00|6897.3|6894.5|6897|6894.2|6898.3|6895.5|6896.3|6893.5|56
1628526850000|2021-08-09 16:34:10|6896.5|6893.7|6896.3|6893.5|6897.3|6894.5|6896.3|6893.5|38
1628526860000|2021-08-09 16:34:20|6896.8|6894|6896.3|6893.5|6897|6894.2|6896.3|6893.5|11
1628526870000|2021-08-09 16:34:30|6895.4|6892.6|6894.3|6891.5|6895.4|6892.6|6894|6891.2|50
1628526880000|2021-08-09 16:34:40|6895|6892.2|6894.3|6891.5|6896|6893.2|6894.3|6891.5|71
1628526890000|2021-08-09 16:34:50|6894.8|6892|6893.8|6891|6894.8|6892|6893.3|6890.5|44
1628526900000|2021-08-09 16:35:00|6893.6|6890.8|6892.3|6889.5|6894.3|6891.5|6892.3|6889.5|68
1628526910000|2021-08-09 16:35:10|6893.1|6890.3|6891.3|6888.5|6893.1|6890.3|6889|6886.2|63
1628526920000|2021-08-09 16:35:20|6891|6888.2|6889|6886.2|6891|6888.2|6889|6886.2|19
1628526930000|2021-08-09 16:35:30|6889.3|6886.5|6889|6886.2|6889.3|6886.5|6888.5|6885.7|10
1628526940000|2021-08-09 16:35:40|6889.3|6886.5|6889|6886.2|6890.1|6887.3|6888.8|6886|25
1628526950000|2021-08-09 16:35:50|6889.3|6886.5|6889.3|6886.5|6889.3|6886.5|6887.5|6884.7|19
1628526960000|2021-08-09 16:36:00|6889.5|6886.7|6890.6|6887.8|6891.5|6888.7|6889.5|6886.7|15
1628526970000|2021-08-09 16:36:10|6891.3|6888.5|6893|6890.2|6893.3|6890.5|6890.5|6887.7|21
1628526980000|2021-08-09 16:36:20|6893.3|6890.5|6892.3|6889.5|6893.3|6890.5|6892|6889.2|5
1628526990000|2021-08-09 16:36:30|6891.5|6888.7|6892.3|6889.5|6892.3|6889.5|6891.5|6888.7|6
1628527000000|2021-08-09 16:36:40|6892.6|6889.8|6892.3|6889.5|6893|6890.2|6892.3|6889.5|22
1628527010000|2021-08-09 16:36:50|6891.5|6888.7|6889.3|6886.5|6892.5|6889.7|6889.3|6886.5|85
1628527020000|2021-08-09 16:37:00|6889.8|6887|6890|6887.2|6890.3|6887.5|6889.7|6886.9|36
1628527030000|2021-08-09 16:37:10|6890.3|6887.5|6890|6887.2|6890.3|6887.5|6890|6887.2|5
1628527040000|2021-08-09 16:37:20|6890.3|6887.5|6889.3|6886.5|6890.3|6887.5|6887.5|6884.7|96
1628527050000|2021-08-09 16:37:30|6889|6886.2|6888.5|6885.7|6889|6886.2|6888.5|6885.7|6
1628527060000|2021-08-09 16:37:40|6889|6886.2|6889.5|6886.7|6890.3|6887.5|6889|6886.2|7
1628527070000|2021-08-09 16:37:50|6889.8|6887|6890|6887.2|6890.3|6887.5|6889.3|6886.5|4
1628527080000|2021-08-09 16:38:00|6890.3|6887.5|6892|6889.2|6892.3|6889.5|6890.3|6887.5|33
1628527090000|2021-08-09 16:38:10|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|6891.5|6888.7|52
1628527100000|2021-08-09 16:38:20|6892.8|6890|6893|6890.2|6893|6890.2|6892.3|6889.5|5
1628527110000|2021-08-09 16:38:30|6892.7|6889.9|6892|6889.2|6892.7|6889.9|6891.5|6888.7|4
1628527120000|2021-08-09 16:38:40|6891.7|6888.9|6890.3|6887.5|6891.7|6888.9|6890.3|6887.5|10
1628527130000|2021-08-09 16:38:50|6890|6887.2|6890|6887.2|6890.3|6887.5|6889|6886.2|22
1628527140000|2021-08-09 16:39:00|6890.3|6887.5|6890.3|6887.5|6890.3|6887.5|6890.3|6887.5|4
1628527150000|2021-08-09 16:39:10|6890.6|6887.8|6891.3|6888.5|6891.3|6888.5|6890.5|6887.7|5
1628527160000|2021-08-09 16:39:20|6889.5|6886.7|6887.3|6884.5|6889.5|6886.7|6887.3|6884.5|40
1628527170000|2021-08-09 16:39:30|6887.5|6884.7|6888.3|6885.5|6888.3|6885.5|6886.3|6883.5|41
1628527180000|2021-08-09 16:39:40|6888|6885.2|6888.3|6885.5|6888.5|6885.7|6888|6885.2|3
1628527190000|2021-08-09 16:39:50|6888.7|6885.9|6889|6886.2|6889.3|6886.5|6888.3|6885.5|25
1628527200000|2021-08-09 16:40:00|6889.3|6886.5|6888.3|6885.5|6889.3|6886.5|6888|6885.2|17
1628527210000|2021-08-09 16:40:10|6888.1|6885.3|6887.3|6884.5|6888.1|6885.3|6886.3|6883.5|16
1628527220000|2021-08-09 16:40:20|6887|6884.2|6887|6884.2|6887|6884.2|6886.3|6883.5|11
1628527230000|2021-08-09 16:40:30|6886.7|6883.9|6886.3|6883.5|6886.7|6883.9|6886.3|6883.5|1
1628527240000|2021-08-09 16:40:40|6886.6|6883.8|6886.5|6883.7|6887.3|6884.5|6886.5|6883.7|5
1628527250000|2021-08-09 16:40:50|6886.3|6883.5|6887|6884.2|6887|6884.2|6886.3|6883.5|9
1628527260000|2021-08-09 16:41:00|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|1
1628527270000|2021-08-09 16:41:10|||||||||4
1628527280000|2021-08-09 16:41:20|6888.6|6885.8|6890|6887.2|6890.6|6887.8|6888.6|6885.8|137
1628527290000|2021-08-09 16:41:30|6889.6|6886.8|6889.5|6886.7|6890.3|6887.5|6889.5|6886.7|7
1628527300000|2021-08-09 16:41:40|6888.3|6885.5|6886.3|6883.5|6888.6|6885.8|6886.3|6883.5|43
1628527310000|2021-08-09 16:41:50|6886|6883.2|6886.3|6883.5|6886.8|6884|6886|6883.2|24
1628527320000|2021-08-09 16:42:00|6886.8|6884|6889.3|6886.5|6889.3|6886.5|6886.6|6883.8|26
1628527330000|2021-08-09 16:42:10|6888.3|6885.5|6889.3|6886.5|6889.3|6886.5|6888.3|6885.5|15
1628527340000|2021-08-09 16:42:20|6889.8|6887|6889.5|6886.7|6890.1|6887.3|6889.5|6886.7|23
1628527350000|2021-08-09 16:42:30|6889.3|6886.5|6888.3|6885.5|6889.6|6886.8|6888.3|6885.5|17
1628527360000|2021-08-09 16:42:40|6889|6886.2|6887.3|6884.5|6889.6|6886.8|6887.3|6884.5|21
1628527370000|2021-08-09 16:42:50|6887.6|6884.8|6888.3|6885.5|6888.3|6885.5|6887.6|6884.8|6
1628527380000|2021-08-09 16:43:00|6887.3|6884.5|6888.3|6885.5|6888.3|6885.5|6887.3|6884.5|11
1628527390000|2021-08-09 16:43:10|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|5
1628527400000|2021-08-09 16:43:20|6886.5|6883.7|6887.3|6884.5|6887.3|6884.5|6886.3|6883.5|35
1628527410000|2021-08-09 16:43:30|6886.7|6883.9|6889.3|6886.5|6889.3|6886.5|6886.7|6883.9|11
1628527420000|2021-08-09 16:43:40|6889|6886.2|6889.3|6886.5|6890.1|6887.3|6888.3|6885.5|27
1628527430000|2021-08-09 16:43:50|6888.9|6886.1|6888.3|6885.5|6888.9|6886.1|6888.3|6885.5|7
1628527440000|2021-08-09 16:44:00|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|6886.3|6883.5|39
1628527450000|2021-08-09 16:44:10|6887.1|6884.3|6885.5|6882.7|6887.1|6884.3|6885.5|6882.7|19
1628527460000|2021-08-09 16:44:20|6885|6882.2|6885|6882.2|6885.3|6882.5|6884.5|6881.7|30
1628527470000|2021-08-09 16:44:30|6884.8|6882|6878|6875.2|6884.8|6882|6875.5|6870.1|489
1628527480000|2021-08-09 16:44:40|6878.3|6875.5|6878|6875.2|6878.3|6875.5|6876.3|6873.5|64
1628527490000|2021-08-09 16:44:50|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|6878|6875.2|12
1628527500000|2021-08-09 16:45:00|6878.6|6875.8|6883.3|6880.5|6883.3|6880.5|6878.6|6875.8|68
1628527510000|2021-08-09 16:45:10|6883.1|6880.3|6883.8|6881|6884.6|6881.8|6883.1|6880.3|46
1628527520000|2021-08-09 16:45:20|6883.5|6880.7|6885.3|6882.5|6885.6|6882.8|6883.5|6880.7|53
1628527530000|2021-08-09 16:45:30|6884.5|6881.7|6885.7|6882.9|6886|6883.2|6884.5|6881.7|7
1628527540000|2021-08-09 16:45:40|6886|6883.2|6886.5|6883.7|6887|6884.2|6885.3|6882.5|12
1628527550000|2021-08-09 16:45:50|6886.3|6883.5|6887.3|6884.5|6887.3|6884.5|6886.3|6883.5|14
1628527560000|2021-08-09 16:46:00|6887|6884.2|6887|6884.2|6887.3|6884.5|6887|6884.2|125
1628527570000|2021-08-09 16:46:10|6886.3|6883.5|6885.3|6882.5|6886.3|6883.5|6884.3|6881.5|44
1628527580000|2021-08-09 16:46:20|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|11
1628527590000|2021-08-09 16:46:30|6884.5|6881.7|6885|6882.2|6885.3|6882.5|6883.3|6880.5|90
1628527600000|2021-08-09 16:46:40|6885.3|6882.5|6885|6882.2|6885.3|6882.5|6885|6882.2|14
1628527610000|2021-08-09 16:46:50|6884.5|6881.7|6885|6882.2|6885|6882.2|6884.5|6881.7|22
1628527620000|2021-08-09 16:47:00|6885.3|6882.5|6885|6882.2|6886|6883.2|6884.5|6881.7|51
1628527630000|2021-08-09 16:47:10|6885.3|6882.5|6883.3|6880.5|6885.5|6882.7|6883.3|6880.5|14
1628527640000|2021-08-09 16:47:20|6883.5|6880.7|6885|6882.2|6885|6882.2|6883.5|6880.7|7
1628527650000|2021-08-09 16:47:30|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|1
1628527660000|2021-08-09 16:47:40|6884|6881.2|6878.7|6875.9|6884|6881.2|6878.5|6875.7|125
1628527670000|2021-08-09 16:47:50|6879|6876.2|6878.7|6875.9|6879.5|6876.7|6878.2|6875.4|52
1628527680000|2021-08-09 16:48:00|6878.5|6875.7|6880|6877.2|6880.3|6877.5|6878.5|6875.7|77
1628527690000|2021-08-09 16:48:10|6880.3|6877.5|6879.3|6876.5|6880.5|6877.7|6878.5|6875.7|53
1628527700000|2021-08-09 16:48:20|6880|6877.2|6880.3|6877.5|6880.3|6877.5|6880|6877.2|17
1628527710000|2021-08-09 16:48:30|6880.5|6877.7|6880.7|6877.9|6882|6879.2|6880.5|6877.7|62
1628527720000|2021-08-09 16:48:40|6880.5|6877.7|6879.3|6876.5|6880.5|6877.7|6879|6876.2|41
1628527730000|2021-08-09 16:48:50|6879|6876.2|6879.3|6876.5|6879.3|6876.5|6879|6876.2|4
1628527740000|2021-08-09 16:49:00|6879.8|6877|6880.3|6877.5|6881.1|6878.3|6879.8|6877|7
1628527750000|2021-08-09 16:49:10|6880.6|6877.8|6881.8|6879|6882|6879.2|6880.6|6877.8|20
1628527760000|2021-08-09 16:49:20|6882.3|6879.5|6882|6879.2|6882.6|6879.8|6881.9|6879.1|15
1628527770000|2021-08-09 16:49:30|6881.8|6879|6881.3|6878.5|6882.6|6879.8|6881.1|6878.3|8
1628527780000|2021-08-09 16:49:40|6881.6|6878.8|6880.8|6878|6881.6|6878.8|6880.3|6877.5|10
1628527790000|2021-08-09 16:49:50|6880.3|6877.5|6878.6|6875.8|6880.3|6877.5|6878.3|6875.5|15
1628527800000|2021-08-09 16:50:00|6879.1|6876.3|6879|6876.2|6879.3|6876.5|6877.5|6874.7|90
1628527810000|2021-08-09 16:50:10|6879.6|6876.8|6879.6|6876.8|6880.1|6877.3|6878.5|6875.7|24
1628527820000|2021-08-09 16:50:20|6879.3|6876.5|6877|6874.2|6879.3|6876.5|6876.5|6873.7|31
1628527830000|2021-08-09 16:50:30|6877.3|6874.5|6873.3|6870.5|6878.5|6875.7|6872.7|6869.9|181
1628527840000|2021-08-09 16:50:40|6873.5|6870.7|6874.7|6871.9|6874.7|6871.9|6873.5|6870.7|22
1628527850000|2021-08-09 16:50:50|6875.3|6872.5|6876.5|6873.7|6877.8|6875|6875.3|6872.5|198
1628527860000|2021-08-09 16:51:00|6877|6874.2|6877.3|6874.5|6877.5|6874.7|6876.7|6873.9|88
1628527870000|2021-08-09 16:51:10|6877.5|6874.7|6879.3|6876.5|6880.5|6877.7|6877.5|6874.7|37
1628527880000|2021-08-09 16:51:20|6879.5|6876.7|6879.5|6876.7|6880.5|6877.7|6879.5|6876.7|6
1628527890000|2021-08-09 16:51:30|6879|6876.2|6879.5|6876.7|6879.5|6876.7|6879|6876.2|68
1628527900000|2021-08-09 16:51:40|6879.3|6876.5|6877.5|6874.7|6879.5|6876.7|6877.5|6874.7|10
1628527910000|2021-08-09 16:51:50|6877.3|6874.5|6877.5|6874.7|6877.5|6874.7|6877.3|6874.5|47
1628527920000|2021-08-09 16:52:00|6877.3|6874.5|6880.5|6877.7|6881|6878.2|6876.7|6873.9|49
1628527930000|2021-08-09 16:52:10|6881|6878.2|6880.5|6877.7|6881|6878.2|6879.9|6877.1|34
1628527940000|2021-08-09 16:52:20|6880.9|6878.1|6879.7|6876.9|6881.5|6878.7|6879.7|6876.9|13
1628527950000|2021-08-09 16:52:30|6880|6877.2|6879|6876.2|6880|6877.2|6878.7|6875.9|18
1628527960000|2021-08-09 16:52:40|6878.7|6875.9|6880|6877.2|6880|6877.2|6878.7|6875.9|13
1628527970000|2021-08-09 16:52:50|6879.7|6876.9|6880.5|6877.7|6880.5|6877.7|6879.7|6876.9|22
1628527980000|2021-08-09 16:53:00|6880.7|6877.9|6880.7|6877.9|6880.7|6877.9|6880.7|6877.9|1
1628527990000|2021-08-09 16:53:10|6879.7|6876.9|6879|6876.2|6879.7|6876.9|6878.2|6875.4|12
1628528000000|2021-08-09 16:53:20|6878.7|6875.9|6878.7|6875.9|6879.7|6876.9|6877.7|6874.9|17
1628528010000|2021-08-09 16:53:30|6878|6875.2|6876.7|6873.9|6878.5|6875.7|6876.7|6873.9|46
1628528020000|2021-08-09 16:53:40|6877|6874.2|6876.2|6873.4|6877|6874.2|6876.2|6873.4|8
1628528030000|2021-08-09 16:53:50|6875.7|6872.9|6876|6873.2|6876|6873.2|6875.7|6872.9|13
1628528040000|2021-08-09 16:54:00|6875.7|6872.9|6877|6874.2|6877|6874.2|6875.7|6872.9|1
1628528050000|2021-08-09 16:54:10|6877.7|6874.9|6879.5|6876.7|6879.5|6876.7|6877.7|6874.9|16
1628528060000|2021-08-09 16:54:20|6878.5|6875.7|6879|6876.2|6879|6876.2|6878.4|6875.6|17
1628528070000|2021-08-09 16:54:30|6878.7|6875.9|6877.7|6874.9|6879|6876.2|6877.7|6874.9|5
1628528080000|2021-08-09 16:54:40|6878|6875.2|6878.7|6875.9|6878.7|6875.9|6878|6875.2|10
1628528090000|2021-08-09 16:54:50|6879.5|6876.7|6879.7|6876.9|6880|6877.2|6879.5|6876.7|32
1628528100000|2021-08-09 16:55:00|6880|6877.2|6879|6876.2|6880.5|6877.7|6878.7|6875.9|19
1628528110000|2021-08-09 16:55:10|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|2
1628528120000|2021-08-09 16:55:20|6878.5|6875.7|6879.4|6876.6|6880|6877.2|6878.2|6875.4|13
1628528130000|2021-08-09 16:55:30|6879.7|6876.9|6879|6876.2|6879.7|6876.9|6878.7|6875.9|12
1628528140000|2021-08-09 16:55:40|6879.3|6876.5|6880|6877.2|6881|6878.2|6879.3|6876.5|31
1628528150000|2021-08-09 16:55:50|6879.7|6876.9|6879.5|6876.7|6879.7|6876.9|6878.5|6875.7|33
1628528160000|2021-08-09 16:56:00|6879.7|6876.9|6880.5|6877.7|6881.5|6878.7|6879.7|6876.9|21
1628528170000|2021-08-09 16:56:10|6880.3|6877.5|6881.3|6878.5|6881.5|6878.7|6880|6877.2|8
1628528180000|2021-08-09 16:56:20|6880.7|6877.9|6880.5|6877.7|6880.7|6877.9|6880|6877.2|15
1628528190000|2021-08-09 16:56:30|6880.7|6877.9|6881.5|6878.7|6882|6879.2|6880.7|6877.9|3
1628528200000|2021-08-09 16:56:40|6880.7|6877.9|6880.7|6877.9|6881|6878.2|6880.7|6877.9|2
1628528210000|2021-08-09 16:56:50|6880.5|6877.7|6880.5|6877.7|6880.5|6877.7|6880.5|6877.7|18
1628528220000|2021-08-09 16:57:00|6881.5|6878.7|6883.5|6880.7|6883.5|6880.7|6881.5|6878.7|32
1628528230000|2021-08-09 16:57:10|6883.7|6880.9|6884.5|6881.7|6884.5|6881.7|6883.2|6880.4|6
1628528240000|2021-08-09 16:57:20|6884.2|6881.4|6883|6880.2|6884.5|6881.7|6882.5|6879.7|11
1628528250000|2021-08-09 16:57:30|6883.7|6880.9|6885.5|6882.7|6886.5|6883.7|6883.7|6880.9|23
1628528260000|2021-08-09 16:57:40|6886.5|6883.7|6883|6880.2|6886.5|6883.7|6883|6880.2|31
1628528270000|2021-08-09 16:57:50|6883.7|6880.9|6883.5|6880.7|6883.7|6880.9|6882.7|6879.9|10
1628528280000|2021-08-09 16:58:00|6883.7|6880.9|6887|6884.2|6887.5|6884.7|6883.7|6880.9|128
1628528290000|2021-08-09 16:58:10|6887.3|6884.5|6883.7|6880.9|6888.1|6885.3|6883.7|6880.9|58
1628528300000|2021-08-09 16:58:20|6884|6881.2|6883|6880.2|6884|6881.2|6883|6880.2|6
1628528310000|2021-08-09 16:58:30|6883.3|6880.5|6883.5|6880.7|6883.5|6880.7|6883.3|6880.5|8
1628528320000|2021-08-09 16:58:40|6884|6881.2|6884.5|6881.7|6884.7|6881.9|6884|6881.2|2
1628528330000|2021-08-09 16:58:50|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|9
1628528340000|2021-08-09 16:59:00|6884|6881.2|6885.5|6882.7|6885.5|6882.7|6883.7|6880.9|4
1628528350000|2021-08-09 16:59:10|6884.5|6881.7|6885|6882.2|6885|6882.2|6883.7|6880.9|14
1628528360000|2021-08-09 16:59:20|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|3
1628528370000|2021-08-09 16:59:30|6883.7|6880.9|6883|6880.2|6883.7|6880.9|6882.7|6879.9|15
1628528380000|2021-08-09 16:59:40|6882.7|6879.9|6884.5|6881.7|6884.5|6881.7|6882.5|6879.7|13
1628528390000|2021-08-09 16:59:50|6884.2|6881.4|6884.4|6881.6|6885|6882.2|6884|6881.2|23
1628528400000|2021-08-09 17:00:00|6884.2|6881.4|6884|6881.2|6884.2|6881.4|6883.7|6880.9|24
1628528410000|2021-08-09 17:00:10|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|7
1628528420000|2021-08-09 17:00:20|6884.5|6881.7|6887.5|6884.7|6887.5|6884.7|6884.5|6881.7|11
1628528430000|2021-08-09 17:00:30|||||||||1
1628528440000|2021-08-09 17:00:40|6887.2|6884.4|6886.5|6883.7|6887.2|6884.4|6886.5|6883.7|5
1628528450000|2021-08-09 17:00:50|6886|6883.2|6887.5|6884.7|6887.5|6884.7|6885.5|6882.7|25
1628528460000|2021-08-09 17:01:00|6886.8|6884|6886.5|6883.7|6886.8|6884|6886.2|6883.4|10
1628528470000|2021-08-09 17:01:10|6887|6884.2|6887.5|6884.7|6888|6885.2|6887|6884.2|6
1628528480000|2021-08-09 17:01:20|6887.2|6884.4|6886.7|6883.9|6887.5|6884.7|6886.7|6883.9|5
1628528490000|2021-08-09 17:01:30|6887|6884.2|6885.7|6882.9|6887|6884.2|6885.7|6882.9|3
1628528500000|2021-08-09 17:01:40|||||||||4
1628528510000|2021-08-09 17:01:50|6885.5|6882.7|6883.7|6880.9|6885.7|6882.9|6883.3|6880.5|14
1628528520000|2021-08-09 17:02:00|6881.7|6878.9|6881|6878.2|6882|6879.2|6880.7|6877.9|268
1628528530000|2021-08-09 17:02:10|6881.7|6878.9|6881.7|6878.9|6882.5|6879.7|6881.7|6878.9|6
1628528540000|2021-08-09 17:02:20|6881.5|6878.7|6880.7|6877.9|6881.5|6878.7|6880.7|6877.9|11
1628528550000|2021-08-09 17:02:30|6880.5|6877.7|6881.7|6878.9|6881.7|6878.9|6880.5|6877.7|3
1628528560000|2021-08-09 17:02:40|6882.5|6879.7|6882.5|6879.7|6885|6882.2|6882|6879.2|118
1628528570000|2021-08-09 17:02:50|6882.2|6879.4|6881.7|6878.9|6882.5|6879.7|6881.7|6878.9|13
1628528580000|2021-08-09 17:03:00|6882.5|6879.7|6882.7|6879.9|6882.7|6879.9|6882.5|6879.7|27
1628528590000|2021-08-09 17:03:10|6883.5|6880.7|6883|6880.2|6883.5|6880.7|6883|6880.2|21
1628528600000|2021-08-09 17:03:20|6883.5|6880.7|6883.5|6880.7|6883.5|6880.7|6883.5|6880.7|26
1628528610000|2021-08-09 17:03:30|6883|6880.2|6882.7|6879.9|6883|6880.2|6882.7|6879.9|26
1628528620000|2021-08-09 17:03:40|6883|6880.2|6883|6880.2|6883|6880.2|6882.7|6879.9|26
1628528630000|2021-08-09 17:03:50|6882.7|6879.9|6883|6880.2|6883|6880.2|6881.7|6878.9|17
1628528640000|2021-08-09 17:04:00|6883.3|6880.5|6884.5|6881.7|6884.5|6881.7|6882.7|6879.9|60
1628528650000|2021-08-09 17:04:10|6883.7|6880.9|6883.7|6880.9|6886|6883.2|6883.7|6880.9|586
1628528660000|2021-08-09 17:04:20|6883.2|6880.4|6882|6879.2|6883.2|6880.4|6882|6879.2|24
1628528670000|2021-08-09 17:04:30|6882.2|6879.4|6882.3|6879.5|6882.7|6879.9|6882|6879.2|12
1628528680000|2021-08-09 17:04:40|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.3|6879.5|0
1628528690000|2021-08-09 17:04:50|||||||||3
1628528700000|2021-08-09 17:05:00|6882.5|6879.7|6883.2|6880.4|6883.7|6880.9|6882.2|6879.4|7
1628528710000|2021-08-09 17:05:10|6883.7|6880.9|6883.7|6880.9|6884.3|6881.5|6883.3|6880.5|69
1628528720000|2021-08-09 17:05:20|6882.8|6880|6881.7|6878.9|6882.8|6880|6881.7|6878.9|7
1628528730000|2021-08-09 17:05:30|6881.3|6878.5|6881.7|6878.9|6881.7|6878.9|6881.3|6878.5|15
1628528740000|2021-08-09 17:05:40|6881.5|6878.7|6881.8|6879|6882.7|6879.9|6880.8|6878|68
1628528750000|2021-08-09 17:05:50|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|6881.3|6878.5|12
1628528760000|2021-08-09 17:06:00|6880.8|6878|6882.7|6879.9|6882.7|6879.9|6880.7|6877.9|19
1628528770000|2021-08-09 17:06:10|||||||||1
1628528780000|2021-08-09 17:06:20|6882.5|6879.7|6882.7|6879.9|6882.7|6879.9|6882.5|6879.7|26
1628528790000|2021-08-09 17:06:30|||||||||3
1628528800000|2021-08-09 17:06:40|6881.7|6878.9|6882|6879.2|6882|6879.2|6881.7|6878.9|5
1628528810000|2021-08-09 17:06:50|6882.5|6879.7|6882.7|6879.9|6883.2|6880.4|6882.5|6879.7|14
1628528820000|2021-08-09 17:07:00|6883.2|6880.4|6881.7|6878.9|6883.7|6880.9|6881.7|6878.9|16
1628528830000|2021-08-09 17:07:10|6882.3|6879.5|6882.7|6879.9|6882.7|6879.9|6881.7|6878.9|30
1628528840000|2021-08-09 17:07:20|6882|6879.2|6881.7|6878.9|6882|6879.2|6881.7|6878.9|8
1628528850000|2021-08-09 17:07:30|6881.3|6878.5|6882.7|6879.9|6883|6880.2|6880.8|6878|34
1628528860000|2021-08-09 17:07:40|6883|6880.2|6882.2|6879.4|6883|6880.2|6882.2|6879.4|1
1628528870000|2021-08-09 17:07:50|6881.8|6879|6881.7|6878.9|6881.8|6879|6881.7|6878.9|7
1628528880000|2021-08-09 17:08:00|6881.8|6879|6885.5|6882.7|6885.5|6882.7|6881.8|6879|182
1628528890000|2021-08-09 17:08:10|6885.3|6882.5|6885|6882.2|6885.8|6883|6885|6882.2|10
1628528900000|2021-08-09 17:08:20|6884.3|6881.5|6884.5|6881.7|6885|6882.2|6884.3|6881.5|21
1628528910000|2021-08-09 17:08:30|6885|6882.2|6886|6883.2|6886.1|6883.3|6884|6881.2|32
1628528920000|2021-08-09 17:08:40|6886.3|6883.5|6887|6884.2|6887|6884.2|6886|6883.2|19
1628528930000|2021-08-09 17:08:50|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|6887|6884.2|14
1628528940000|2021-08-09 17:09:00|6887|6884.2|6887.3|6884.5|6887.3|6884.5|6887|6884.2|9
1628528950000|2021-08-09 17:09:10|6886.9|6884.1|6886.3|6883.5|6886.9|6884.1|6886.3|6883.5|6
1628528960000|2021-08-09 17:09:20|6886.9|6884.1|6887.3|6884.5|6887.3|6884.5|6886.9|6884.1|11
1628528970000|2021-08-09 17:09:30|6887|6884.2|6887|6884.2|6887.3|6884.5|6887|6884.2|7
1628528980000|2021-08-09 17:09:40|6886.3|6883.5|6886.6|6883.8|6886.8|6884|6886.3|6883.5|11
1628528990000|2021-08-09 17:09:50|6886.5|6883.7|6883.3|6880.5|6886.5|6883.7|6883.3|6880.5|55
1628529000000|2021-08-09 17:10:00|6883.7|6880.9|6884.3|6881.5|6885.3|6882.5|6883.6|6880.8|20
1628529010000|2021-08-09 17:10:10|6884.5|6881.7|6884.5|6881.7|6884.8|6882|6884.5|6881.7|19
1628529020000|2021-08-09 17:10:20|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|7
1628529030000|2021-08-09 17:10:30|6884|6881.2|6885.3|6882.5|6885.3|6882.5|6884|6881.2|7
1628529040000|2021-08-09 17:10:40|||||||||1
1628529050000|2021-08-09 17:10:50|6885|6882.2|6885|6882.2|6885|6882.2|6885|6882.2|5
1628529060000|2021-08-09 17:11:00|6885.3|6882.5|6885.3|6882.5|6887.3|6884.5|6885.3|6882.5|10
1628529070000|2021-08-09 17:11:10|||||||||20
1628529080000|2021-08-09 17:11:20|6884.3|6881.5|6885|6882.2|6885|6882.2|6884.3|6881.5|13
1628529090000|2021-08-09 17:11:30|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|0
1628529100000|2021-08-09 17:11:40|6885|6882.2|6883|6880.2|6885|6882.2|6883|6880.2|18
1628529110000|2021-08-09 17:11:50|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|10
1628529120000|2021-08-09 17:12:00|6883|6880.2|6883|6880.2|6883.5|6880.7|6881.5|6878.7|85
1628529130000|2021-08-09 17:12:10|6882.8|6880|6885.3|6882.5|6885.3|6882.5|6882.8|6880|8
1628529140000|2021-08-09 17:12:20|6884.8|6882|6885.3|6882.5|6886.3|6883.5|6884.8|6882|25
1628529150000|2021-08-09 17:12:30|6885|6882.2|6885|6882.2|6885.3|6882.5|6885|6882.2|6
1628529160000|2021-08-09 17:12:40|6885.3|6882.5|6885.5|6882.7|6885.6|6882.8|6885.3|6882.5|3
1628529170000|2021-08-09 17:12:50|6885|6882.2|6886|6883.2|6886.3|6883.5|6885|6882.2|8
1628529180000|2021-08-09 17:13:00|6886.3|6883.5|6885.7|6882.9|6886.3|6883.5|6885.7|6882.9|1
1628529190000|2021-08-09 17:13:10|6885.3|6882.5|6886|6883.2|6886.3|6883.5|6885.3|6882.5|5
1628529200000|2021-08-09 17:13:20|6885.7|6882.9|6885.3|6882.5|6886|6883.2|6885|6882.2|11
1628529210000|2021-08-09 17:13:30|6885.5|6882.7|6885|6882.2|6886|6883.2|6885|6882.2|8
1628529220000|2021-08-09 17:13:40|6886|6883.2|6886.5|6883.7|6886.5|6883.7|6886|6883.2|4
1628529230000|2021-08-09 17:13:50|6886.3|6883.5|6888|6885.2|6889.8|6887|6886.3|6883.5|27
1628529240000|2021-08-09 17:14:00|6888.3|6885.5|6888.5|6885.7|6889|6886.2|6888|6885.2|13
1628529250000|2021-08-09 17:14:10|6888.3|6885.5|6889.3|6886.5|6889.3|6886.5|6888.3|6885.5|23
1628529260000|2021-08-09 17:14:20|6889|6886.2|6889.3|6886.5|6890.6|6887.8|6889|6886.2|48
1628529270000|2021-08-09 17:14:30|6889.6|6886.8|6891.1|6888.3|6891.1|6888.3|6889.6|6886.8|31
1628529280000|2021-08-09 17:14:40|6891.3|6888.5|6892.3|6889.5|6892.3|6889.5|6891.3|6888.5|14
1628529290000|2021-08-09 17:14:50|6891.3|6888.5|6891|6888.2|6893.1|6890.3|6891|6888.2|15
1628529300000|2021-08-09 17:15:00|6890.6|6887.8|6891.3|6888.5|6891.6|6888.8|6889.3|6886.5|37
1628529310000|2021-08-09 17:15:10|6891|6888.2|6891.6|6888.8|6891.6|6888.8|6891|6888.2|5
1628529320000|2021-08-09 17:15:20|6892.3|6889.5|6888.8|6886|6892.3|6889.5|6888.3|6885.5|21
1628529330000|2021-08-09 17:15:30|6889.3|6886.5|6889.3|6886.5|6889.3|6886.5|6889|6886.2|7
1628529340000|2021-08-09 17:15:40|6889.2|6886.4|6887.5|6884.7|6889.2|6886.4|6887.5|6884.7|17
1628529350000|2021-08-09 17:15:50|6887.8|6885|6887.3|6884.5|6888.3|6885.5|6887.3|6884.5|17
1628529360000|2021-08-09 17:16:00|6887.9|6885.1|6890.3|6887.5|6890.3|6887.5|6887.9|6885.1|16
1628529370000|2021-08-09 17:16:10|6889.9|6887.1|6889.3|6886.5|6889.9|6887.1|6889.3|6886.5|3
1628529380000|2021-08-09 17:16:20|6890|6887.2|6890.3|6887.5|6890.3|6887.5|6890|6887.2|21
1628529390000|2021-08-09 17:16:30|6890.9|6888.1|6891|6888.2|6891|6888.2|6890.3|6887.5|16
1628529400000|2021-08-09 17:16:40|6890.3|6887.5|6891|6888.2|6892.3|6889.5|6890.3|6887.5|145
1628529410000|2021-08-09 17:16:50|6891.3|6888.5|6891.3|6888.5|6891.3|6888.5|6891.3|6888.5|5
1628529420000|2021-08-09 17:17:00|6891|6888.2|6890.3|6887.5|6891.3|6888.5|6889.7|6886.9|13
1628529430000|2021-08-09 17:17:10|6890|6887.2|6890|6887.2|6890|6887.2|6890|6887.2|1
1628529440000|2021-08-09 17:17:20|6890.3|6887.5|6891.7|6888.9|6892|6889.2|6890.3|6887.5|14
1628529450000|2021-08-09 17:17:30|6891.3|6888.5|6890.5|6887.7|6891.3|6888.5|6890.5|6887.7|8
1628529460000|2021-08-09 17:17:40|6890.3|6887.5|6890|6887.2|6890.3|6887.5|6889.5|6886.7|5
1628529470000|2021-08-09 17:17:50|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|15
1628529480000|2021-08-09 17:18:00|6889.3|6886.5|6891.3|6888.5|6891.3|6888.5|6889.3|6886.5|13
1628529490000|2021-08-09 17:18:10|6892.5|6889.7|6892.3|6889.5|6892.5|6889.7|6891.3|6888.5|32
1628529500000|2021-08-09 17:18:20|6892.6|6889.8|6892.3|6889.5|6893.3|6890.5|6892.3|6889.5|13
1628529510000|2021-08-09 17:18:30|6892.6|6889.8|6893|6890.2|6893.3|6890.5|6892.6|6889.8|3
1628529520000|2021-08-09 17:18:40|6892.5|6889.7|6893|6890.2|6893.3|6890.5|6892.5|6889.7|6
1628529530000|2021-08-09 17:18:50|6893.3|6890.5|6893.3|6890.5|6893.3|6890.5|6892.5|6889.7|21
1628529540000|2021-08-09 17:19:00|6893|6890.2|6891.5|6888.7|6893|6890.2|6891.3|6888.5|16
1628529550000|2021-08-09 17:19:10|6891.3|6888.5|6891.3|6888.5|6891.3|6888.5|6891|6888.2|23
1628529560000|2021-08-09 17:19:20|6890.3|6887.5|6890.3|6887.5|6890.6|6887.8|6890.3|6887.5|14
1628529570000|2021-08-09 17:19:30|6890|6887.2|6890.3|6887.5|6890.5|6887.7|6890|6887.2|4
1628529580000|2021-08-09 17:19:40|6891.5|6888.7|6892|6889.2|6892.8|6890|6891.5|6888.7|40
1628529590000|2021-08-09 17:19:50|6891.5|6888.7|6891.3|6888.5|6892.3|6889.5|6891|6888.2|16
1628529600000|2021-08-09 17:20:00|6891.6|6888.8|6890.3|6887.5|6892.3|6889.5|6890.3|6887.5|9
1628529610000|2021-08-09 17:20:10|6890.6|6887.8|6892.3|6889.5|6892.3|6889.5|6890.6|6887.8|16
1628529620000|2021-08-09 17:20:20|6892|6889.2|6891|6888.2|6892.3|6889.5|6891|6888.2|111
1628529630000|2021-08-09 17:20:30|6891.3|6888.5|6892|6889.2|6892.3|6889.5|6891.3|6888.5|7
1628529640000|2021-08-09 17:20:40|6891.3|6888.5|6892|6889.2|6892|6889.2|6891|6888.2|21
1628529650000|2021-08-09 17:20:50|6891.5|6888.7|6892.3|6889.5|6892.3|6889.5|6891.5|6888.7|20
1628529660000|2021-08-09 17:21:00|6892.5|6889.7|6893.3|6890.5|6893.3|6890.5|6892.3|6889.5|14
1628529680000|2021-08-09 17:21:20|6893|6890.2|6892.3|6889.5|6893|6890.2|6892.3|6889.5|13
1628529690000|2021-08-09 17:21:30|6892|6889.2|6892.3|6889.5|6892.3|6889.5|6892|6889.2|1
1628529700000|2021-08-09 17:21:40|6892|6889.2|6891.5|6888.7|6892.5|6889.7|6891.5|6888.7|8
1628529710000|2021-08-09 17:21:50|6891.3|6888.5|6890.5|6887.7|6891.3|6888.5|6890.5|6887.7|21
1628529720000|2021-08-09 17:22:00|||||||||1
1628529730000|2021-08-09 17:22:10|6891.1|6888.3|6890.3|6887.5|6891.1|6888.3|6890.3|6887.5|98
1628529740000|2021-08-09 17:22:20|6891|6888.2|6890.3|6887.5|6891|6888.2|6890.3|6887.5|7
1628529750000|2021-08-09 17:22:30|6890.5|6887.7|6890.3|6887.5|6890.5|6887.7|6890.3|6887.5|11
1628529760000|2021-08-09 17:22:40|6890|6887.2|6892.5|6889.7|6892.5|6889.7|6890|6887.2|23
1628529770000|2021-08-09 17:22:50|6892.8|6890|6893|6890.2|6893.5|6890.7|6892.8|6890|21
1628529780000|2021-08-09 17:23:00|6892.5|6889.7|6893.5|6890.7|6893.6|6890.8|6892.3|6889.5|25
1628529790000|2021-08-09 17:23:10|6893.3|6890.5|6893.3|6890.5|6893.5|6890.7|6893.3|6890.5|5
1628529800000|2021-08-09 17:23:20|6893|6890.2|6893.3|6890.5|6893.3|6890.5|6893|6890.2|11
1628529810000|2021-08-09 17:23:30|6893.5|6890.7|6894|6891.2|6894.1|6891.3|6893.5|6890.7|22
1628529820000|2021-08-09 17:23:40|6894.3|6891.5|6893.6|6890.8|6894.3|6891.5|6893.6|6890.8|3
1628529830000|2021-08-09 17:23:50|6893.5|6890.7|6894.3|6891.5|6894.5|6891.7|6893.5|6890.7|77
1628529840000|2021-08-09 17:24:00|6895.3|6892.5|6896.8|6894|6897.3|6894.5|6894.3|6891.5|333
1628529850000|2021-08-09 17:24:10|6896.5|6893.7|6896.5|6893.7|6897.3|6894.5|6896.5|6893.7|6
1628529860000|2021-08-09 17:24:20|6896.3|6893.5|6897.3|6894.5|6897.3|6894.5|6895.3|6892.5|16
1628529870000|2021-08-09 17:24:30|||||||||2
1628529880000|2021-08-09 17:24:40|6894.8|6892|6894.3|6891.5|6895.3|6892.5|6893.6|6890.8|121
1628529890000|2021-08-09 17:24:50|||||||||6
1628529900000|2021-08-09 17:25:00|6899.1|6896.3|6900.3|6897.5|6900.6|6897.8|6897.3|6894.5|159
1628529910000|2021-08-09 17:25:10|6899.6|6896.8|6902.3|6899.5|6902.3|6899.5|6899.3|6896.5|16
1628529920000|2021-08-09 17:25:20|6902|6899.2|6900.5|6897.7|6902|6899.2|6900.3|6897.5|327
1628529930000|2021-08-09 17:25:30|6900.3|6897.5|6902.3|6899.5|6902.6|6899.8|6900.3|6897.5|21
1628529940000|2021-08-09 17:25:40|6902.5|6899.7|6905.3|6902.5|6905.3|6902.5|6902.5|6899.7|38
1628529950000|2021-08-09 17:25:50|6905.1|6902.3|6904.6|6901.8|6905.3|6902.5|6904.3|6901.5|80
1628529960000|2021-08-09 17:26:00|6904.3|6901.5|6901.3|6898.5|6904.6|6901.8|6901.3|6898.5|68
1628529970000|2021-08-09 17:26:10|6900.6|6897.8|6900.3|6897.5|6901.1|6898.3|6900.3|6897.5|75
1628529980000|2021-08-09 17:26:20|6899.9|6897.1|6899.3|6896.5|6900.1|6897.3|6899.3|6896.5|12
1628529990000|2021-08-09 17:26:30|6899|6896.2|6899.3|6896.5|6899.3|6896.5|6898.3|6895.5|11
1628530000000|2021-08-09 17:26:40|6899|6896.2|6897.3|6894.5|6899|6896.2|6897.3|6894.5|86
1628530010000|2021-08-09 17:26:50|||||||||4
1628530020000|2021-08-09 17:27:00|6896.3|6893.5|6896.3|6893.5|6896.6|6893.8|6896.3|6893.5|19
1628530030000|2021-08-09 17:27:10|6897.1|6894.3|6900.3|6897.5|6900.4|6897.6|6897.1|6894.3|64
1628530040000|2021-08-09 17:27:20|6900.5|6897.7|6900.3|6897.5|6900.5|6897.7|6900|6897.2|23
1628530050000|2021-08-09 17:27:30|6899.3|6896.5|6900.3|6897.5|6900.3|6897.5|6899.3|6896.5|17
1628530060000|2021-08-09 17:27:40|6901.1|6898.3|6900|6897.2|6901.1|6898.3|6900|6897.2|5
1628530070000|2021-08-09 17:27:50|6899.8|6897|6899.8|6897|6900.1|6897.3|6899.8|6897|5
1628530080000|2021-08-09 17:28:00|6899.6|6896.8|6899.3|6896.5|6900.1|6897.3|6898.6|6895.8|6
1628530090000|2021-08-09 17:28:10|6898.6|6895.8|6899.1|6896.3|6899.1|6896.3|6898.6|6895.8|1
1628530100000|2021-08-09 17:28:20|6899|6896.2|6899.3|6896.5|6900.3|6897.5|6898.6|6895.8|16
1628530110000|2021-08-09 17:28:30|6899|6896.2|6898.3|6895.5|6899.3|6896.5|6898.3|6895.5|28
1628530120000|2021-08-09 17:28:40|6898.5|6895.7|6900.6|6897.8|6901.3|6898.5|6898.5|6895.7|68
1628530130000|2021-08-09 17:28:50|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|6899.6|6896.8|5
1628530140000|2021-08-09 17:29:00|6901.3|6898.5|6901|6898.2|6901.3|6898.5|6900.8|6898|11
1628530150000|2021-08-09 17:29:10|6901.3|6898.5|6903.3|6900.5|6903.6|6900.8|6901.3|6898.5|18
1628530160000|2021-08-09 17:29:20|6903.1|6900.3|6904.1|6901.3|6904.1|6901.3|6903.1|6900.3|37
1628530170000|2021-08-09 17:29:30|6904.3|6901.5|6906.6|6903.8|6907.1|6904.3|6904.3|6901.5|35
1628530180000|2021-08-09 17:29:40|6907.1|6904.3|6904.3|6901.5|6907.1|6904.3|6904.3|6901.5|46
1628530190000|2021-08-09 17:29:50|6904.6|6901.8|6904.6|6901.8|6905.6|6902.8|6904.6|6901.8|9
1628530200000|2021-08-09 17:30:00|6904.3|6901.5|6904.3|6901.5|6905.3|6902.5|6903.5|6900.7|86
1628530210000|2021-08-09 17:30:10|6905.1|6902.3|6905.3|6902.5|6905.3|6902.5|6905.1|6902.3|24
1628530220000|2021-08-09 17:30:20|6905.1|6902.3|6903.6|6900.8|6905.1|6902.3|6903.3|6900.5|51
1628530230000|2021-08-09 17:30:30|6903.3|6900.5|6905.1|6902.3|6905.3|6902.5|6903.3|6900.5|38
1628530240000|2021-08-09 17:30:40|6904.3|6901.5|6904.6|6901.8|6905.1|6902.3|6904.3|6901.5|21
1628530250000|2021-08-09 17:30:50|6904.9|6902.1|6903.3|6900.5|6905.1|6902.3|6903.3|6900.5|52
1628530260000|2021-08-09 17:31:00|6903.1|6900.3|6904.3|6901.5|6905.6|6902.8|6903.1|6900.3|64
1628530270000|2021-08-09 17:31:10|6905.1|6902.3|6906.3|6903.5|6906.3|6903.5|6904.3|6901.5|72
1628530280000|2021-08-09 17:31:20|6906.6|6903.8|6906.1|6903.3|6907.1|6904.3|6904.6|6901.8|84
1628530290000|2021-08-09 17:31:30|6906.3|6903.5|6909.1|6906.3|6909.1|6906.3|6905.6|6902.8|725
1628530300000|2021-08-09 17:31:40|6908.9|6906.1|6907.9|6905.1|6908.9|6906.1|6906.1|6903.3|207
1628530310000|2021-08-09 17:31:50|6907.6|6904.8|6907.9|6905.1|6908.9|6906.1|6907.1|6904.3|37
1628530320000|2021-08-09 17:32:00|6908.1|6905.3|6907.6|6904.8|6909.9|6907.1|6907.6|6904.8|111
1628530330000|2021-08-09 17:32:10|6907.9|6905.1|6907.6|6904.8|6909.6|6906.8|6907.5|6904.7|56
1628530340000|2021-08-09 17:32:20|6907.1|6904.3|6907.1|6904.3|6907.9|6905.1|6906.1|6903.3|34
1628530350000|2021-08-09 17:32:30|6906.9|6904.1|6904.3|6901.5|6906.9|6904.1|6903.3|6900.5|253
1628530360000|2021-08-09 17:32:40|6904.9|6902.1|6903|6900.2|6905.3|6902.5|6903|6900.2|63
1628530370000|2021-08-09 17:32:50|6902.6|6899.8|6902.8|6900|6903.3|6900.5|6902.5|6899.7|39
1628530380000|2021-08-09 17:33:00|6903.1|6900.3|6902|6899.2|6903.1|6900.3|6901|6898.2|44
1628530390000|2021-08-09 17:33:10|6901.6|6898.8|6902.6|6899.8|6902.6|6899.8|6901|6898.2|13
1628530400000|2021-08-09 17:33:20|6902.5|6899.7|6903.3|6900.5|6903.3|6900.5|6902.5|6899.7|5
1628530410000|2021-08-09 17:33:30|6903|6900.2|6905.8|6903|6906.3|6903.5|6903|6900.2|49
1628530420000|2021-08-09 17:33:40|6905.3|6902.5|6905|6902.2|6905.3|6902.5|6904.3|6901.5|6
1628530430000|2021-08-09 17:33:50|6905.3|6902.5|6906.5|6903.7|6906.5|6903.7|6905|6902.2|12
1628530440000|2021-08-09 17:34:00|6906.3|6903.5|6906.1|6903.3|6906.3|6903.5|6905.5|6902.7|3
1628530450000|2021-08-09 17:34:10|6906|6903.2|6904.3|6901.5|6906.3|6903.5|6904.3|6901.5|5
1628530460000|2021-08-09 17:34:20|6904.6|6901.8|6902.8|6900|6905.1|6902.3|6902|6899.2|30
1628530470000|2021-08-09 17:34:30|6902.6|6899.8|6901|6898.2|6902.6|6899.8|6901|6898.2|10
1628530480000|2021-08-09 17:34:40|6900.1|6897.3|6898.6|6895.8|6900.1|6897.3|6895.5|6892.7|110
1628530490000|2021-08-09 17:34:50|6897.8|6895|6897.3|6894.5|6897.8|6895|6897|6894.2|147
1628530500000|2021-08-09 17:35:00|6897.6|6894.8|6898|6895.2|6898.8|6896|6897.3|6894.5|48
1628530510000|2021-08-09 17:35:10|6897.6|6894.8|6897.3|6894.5|6898|6895.2|6895.3|6892.5|65
1628530520000|2021-08-09 17:35:20|6896.9|6894.1|6897.3|6894.5|6897.3|6894.5|6896.3|6893.5|19
1628530530000|2021-08-09 17:35:30|6896.6|6893.8|6894.5|6891.7|6896.6|6893.8|6894|6891.2|26
1628530540000|2021-08-09 17:35:40|6894.3|6891.5|6894|6891.2|6895.8|6893|6893.3|6890.5|28
1628530550000|2021-08-09 17:35:50|6894.3|6891.5|6893.1|6890.3|6895.5|6892.7|6892.5|6889.7|35
1628530560000|2021-08-09 17:36:00|6893.3|6890.5|6892.6|6889.8|6893.3|6890.5|6890|6887.2|66
1628530570000|2021-08-09 17:36:10|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|6892|6889.2|6
1628530580000|2021-08-09 17:36:20|6892.8|6890|6894.3|6891.5|6894.3|6891.5|6892.3|6889.5|22
1628530590000|2021-08-09 17:36:30|6893.1|6890.3|6893.3|6890.5|6893.3|6890.5|6892.3|6889.5|41
1628530600000|2021-08-09 17:36:40|6893.6|6890.8|6895.6|6892.8|6896.3|6893.5|6893.3|6890.5|37
1628530610000|2021-08-09 17:36:50|6895.3|6892.5|6896.3|6893.5|6896.8|6894|6894.8|6892|10
1628530620000|2021-08-09 17:37:00|6896.6|6893.8|6895.6|6892.8|6897.3|6894.5|6895.4|6892.6|146
1628530630000|2021-08-09 17:37:10|6895.3|6892.5|6892.3|6889.5|6895.3|6892.5|6891.9|6889.1|48
1628530640000|2021-08-09 17:37:20|6892.9|6890.1|6894.3|6891.5|6894.9|6892.1|6892.9|6890.1|58
1628530650000|2021-08-09 17:37:30|6894.9|6892.1|6893.9|6891.1|6895.3|6892.5|6893.9|6891.1|78
1628530660000|2021-08-09 17:37:40|6893.6|6890.8|6893.1|6890.3|6893.6|6890.8|6892.4|6889.6|16
1628530670000|2021-08-09 17:37:50|6893.3|6890.5|6891.3|6888.5|6894.1|6891.3|6891.3|6888.5|182
1628530680000|2021-08-09 17:38:00|6890.6|6887.8|6893.3|6890.5|6893.3|6890.5|6889.4|6886.6|68
1628530690000|2021-08-09 17:38:10|6892.3|6889.5|6891.3|6888.5|6892.6|6889.8|6891.3|6888.5|54
1628530700000|2021-08-09 17:38:20|6891.8|6889|6891.9|6889.1|6892.3|6889.5|6891.3|6888.5|21
1628530710000|2021-08-09 17:38:30|6892.3|6889.5|6890.3|6887.5|6892.3|6889.5|6890.3|6887.5|48
1628530720000|2021-08-09 17:38:40|6891.3|6888.5|6893.3|6890.5|6893.3|6890.5|6891.3|6888.5|54
1628530730000|2021-08-09 17:38:50|6893.9|6891.1|6893.4|6890.6|6893.9|6891.1|6893.3|6890.5|9
1628530740000|2021-08-09 17:39:00|6893.3|6890.5|6892.9|6890.1|6894.3|6891.5|6892.9|6890.1|63
1628530750000|2021-08-09 17:39:10|6892.6|6889.8|6893.3|6890.5|6893.3|6890.5|6892.3|6889.5|72
1628530760000|2021-08-09 17:39:20|6892.9|6890.1|6892.9|6890.1|6893.3|6890.5|6892.3|6889.5|117
1628530770000|2021-08-09 17:39:30|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|1
1628530780000|2021-08-09 17:39:40|6893.3|6890.5|6892.9|6890.1|6893.3|6890.5|6892.9|6890.1|16
1628530790000|2021-08-09 17:39:50|6893.3|6890.5|6892.3|6889.5|6893.8|6891|6891.9|6889.1|14
1628530800000|2021-08-09 17:40:00|6891.8|6889|6892.3|6889.5|6892.3|6889.5|6890.3|6887.5|119
1628530810000|2021-08-09 17:40:10|6892.9|6890.1|6893.3|6890.5|6893.3|6890.5|6892.3|6889.5|8
1628530820000|2021-08-09 17:40:20|6892.9|6890.1|6894.3|6891.5|6894.3|6891.5|6892.9|6890.1|41
1628530830000|2021-08-09 17:40:30|6893.9|6891.1|6893.4|6890.6|6893.9|6891.1|6893.4|6890.6|3
1628530840000|2021-08-09 17:40:40|6893.3|6890.5|6894.3|6891.5|6894.3|6891.5|6893.3|6890.5|20
1628530850000|2021-08-09 17:40:50|6894.1|6891.3|6894.4|6891.6|6895.4|6892.6|6893.4|6890.6|83
1628530860000|2021-08-09 17:41:00|6894.6|6891.8|6894.9|6892.1|6896.3|6893.5|6894.6|6891.8|36
1628530870000|2021-08-09 17:41:10|6895.3|6892.5|6897.1|6894.3|6897.1|6894.3|6895.3|6892.5|35
1628530880000|2021-08-09 17:41:20|6897.3|6894.5|6896.8|6894|6897.3|6894.5|6896.3|6893.5|8
1628530890000|2021-08-09 17:41:30|6896.9|6894.1|6898.1|6895.3|6899.3|6896.5|6896.9|6894.1|30
1628530900000|2021-08-09 17:41:40|6898.6|6895.8|6898.6|6895.8|6899.9|6897.1|6898.3|6895.5|75
1628530910000|2021-08-09 17:41:50|6898.9|6896.1|6897.8|6895|6898.9|6896.1|6897.8|6895|53
1628530920000|2021-08-09 17:42:00|6898.1|6895.3|6899.3|6896.5|6899.3|6896.5|6898.1|6895.3|17
1628530930000|2021-08-09 17:42:10|6898.6|6895.8|6899.3|6896.5|6899.3|6896.5|6898.3|6895.5|25
1628530940000|2021-08-09 17:42:20|6898.4|6895.6|6899.1|6896.3|6899.1|6896.3|6898.3|6895.5|60
1628530950000|2021-08-09 17:42:30|6899.3|6896.5|6899.3|6896.5|6899.3|6896.5|6898.4|6895.6|8
1628530960000|2021-08-09 17:42:40|6899.6|6896.8|6899.3|6896.5|6900.1|6897.3|6899.3|6896.5|11
1628530970000|2021-08-09 17:42:50|6899.1|6896.3|6898.8|6896|6899.3|6896.5|6897.8|6895|45
1628530980000|2021-08-09 17:43:00|6899.3|6896.5|6897.8|6895|6899.3|6896.5|6897.4|6894.6|46
1628530990000|2021-08-09 17:43:10|6898.1|6895.3|6898.6|6895.8|6898.6|6895.8|6898.1|6895.3|4
1628531000000|2021-08-09 17:43:20|6898.3|6895.5|6898.1|6895.3|6898.3|6895.5|6897.8|6895|20
1628531010000|2021-08-09 17:43:30|6897.8|6895|6898.1|6895.3|6898.1|6895.3|6897.8|6895|1
1628531020000|2021-08-09 17:43:40|6898.3|6895.5|6898.3|6895.5|6898.3|6895.5|6897.8|6895|4
1628531030000|2021-08-09 17:43:50|6897.9|6895.1|6897.9|6895.1|6898.3|6895.5|6897.9|6895.1|15
1628531040000|2021-08-09 17:44:00|6898.3|6895.5|6899.3|6896.5|6899.3|6896.5|6897.9|6895.1|21
1628531050000|2021-08-09 17:44:10|6899.1|6896.3|6899.3|6896.5|6899.3|6896.5|6898.8|6896|4
1628531060000|2021-08-09 17:44:20|6898.9|6896.1|6899.3|6896.5|6899.4|6896.6|6898.8|6896|7
1628531070000|2021-08-09 17:44:30|6899.4|6896.6|6900.8|6898|6901.3|6898.5|6899.4|6896.6|24
1628531080000|2021-08-09 17:44:40|6900.4|6897.6|6900.8|6898|6900.8|6898|6900.3|6897.5|9
1628531090000|2021-08-09 17:44:50|6900.3|6897.5|6899.8|6897|6900.3|6897.5|6899.6|6896.8|58
1628531100000|2021-08-09 17:45:00|6900.1|6897.3|6898.8|6896|6900.3|6897.5|6898.4|6895.6|84
1628531110000|2021-08-09 17:45:10|6898.3|6895.5|6898.3|6895.5|6898.3|6895.5|6898.3|6895.5|4
1628531120000|2021-08-09 17:45:20|6898.1|6895.3|6897.3|6894.5|6898.1|6895.3|6897.3|6894.5|24
1628531130000|2021-08-09 17:45:30|6897.1|6894.3|6897.3|6894.5|6897.9|6895.1|6897.1|6894.3|15
1628531140000|2021-08-09 17:45:40|6896.4|6893.6|6896.3|6893.5|6896.4|6893.6|6896.3|6893.5|12
1628531150000|2021-08-09 17:45:50|6895.4|6892.6|6892.3|6889.5|6895.4|6892.6|6892.1|6889.3|53
1628531160000|2021-08-09 17:46:00|6892.9|6890.1|6892.1|6889.3|6892.9|6890.1|6891.6|6888.8|15
1628531170000|2021-08-09 17:46:10|6892.3|6889.5|6892.3|6889.5|6893.3|6890.5|6892.3|6889.5|43
1628531180000|2021-08-09 17:46:20|6891.8|6889|6892.9|6890.1|6892.9|6890.1|6891.8|6889|8
1628531190000|2021-08-09 17:46:30|6892.3|6889.5|6892.6|6889.8|6892.6|6889.8|6891.3|6888.5|10
1628531200000|2021-08-09 17:46:40|6893.3|6890.5|6892.4|6889.6|6893.3|6890.5|6890.9|6888.1|252
1628531210000|2021-08-09 17:46:50|6892.9|6890.1|6894.9|6892.1|6894.9|6892.1|6892.9|6890.1|25
1628531220000|2021-08-09 17:47:00|6895.3|6892.5|6895.1|6892.3|6895.3|6892.5|6893.9|6891.1|141
1628531230000|2021-08-09 17:47:10|6895.3|6892.5|6892.4|6889.6|6895.3|6892.5|6892.4|6889.6|31
1628531240000|2021-08-09 17:47:20|6892.3|6889.5|6893.3|6890.5|6893.3|6890.5|6892.3|6889.5|21
1628531250000|2021-08-09 17:47:30|6893.6|6890.8|6893.3|6890.5|6893.6|6890.8|6893.3|6890.5|8
1628531260000|2021-08-09 17:47:40|6893.1|6890.3|6893.1|6890.3|6893.1|6890.3|6892.4|6889.6|7
1628531270000|2021-08-09 17:47:50|6893.3|6890.5|6892.4|6889.6|6893.3|6890.5|6892.4|6889.6|14
1628531280000|2021-08-09 17:48:00|6893.1|6890.3|6893.3|6890.5|6893.3|6890.5|6892.3|6889.5|21
1628531300000|2021-08-09 17:48:20|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|11
1628531310000|2021-08-09 17:48:30|6893.3|6890.5|6892.6|6889.8|6893.3|6890.5|6892.6|6889.8|24
1628531320000|2021-08-09 17:48:40|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|6891.4|6888.6|24
1628531330000|2021-08-09 17:48:50|6891.9|6889.1|6892.3|6889.5|6892.3|6889.5|6891.9|6889.1|17
1628531340000|2021-08-09 17:49:00|6892.8|6890|6893.3|6890.5|6895.3|6892.5|6892.6|6889.8|376
1628531350000|2021-08-09 17:49:10|6893.1|6890.3|6891.8|6889|6893.1|6890.3|6891.3|6888.5|9
1628531360000|2021-08-09 17:49:20|6891.3|6888.5|6891.3|6888.5|6891.3|6888.5|6890.7|6887.9|81
1628531370000|2021-08-09 17:49:30|6890|6887.2|6887.1|6884.3|6890|6887.2|6887.1|6884.3|46
1628531380000|2021-08-09 17:49:40|6886.3|6883.5|6886.6|6883.8|6887.1|6884.3|6885.4|6882.6|97
1628531390000|2021-08-09 17:49:50|6886.8|6884|6885.6|6882.8|6887.1|6884.3|6885.4|6882.6|34
1628531400000|2021-08-09 17:50:00|6885.4|6882.6|6884.3|6881.5|6886.6|6883.8|6884.1|6881.3|254
1628531410000|2021-08-09 17:50:10|6883.6|6880.8|6885.3|6882.5|6885.4|6882.6|6883.4|6880.6|42
1628531420000|2021-08-09 17:50:20|6884.9|6882.1|6884.9|6882.1|6885.3|6882.5|6884.9|6882.1|11
1628531430000|2021-08-09 17:50:30|6884.4|6881.6|6883.3|6880.5|6886.3|6883.5|6882.9|6880.1|71
1628531440000|2021-08-09 17:50:40|6882.9|6880.1|6883.3|6880.5|6883.3|6880.5|6882.8|6880|5
1628531450000|2021-08-09 17:50:50|6883.4|6880.6|6881.9|6879.1|6883.4|6880.6|6881.3|6878.5|68
1628531460000|2021-08-09 17:51:00|6882.3|6879.5|6884.3|6881.5|6885.4|6882.6|6882.3|6879.5|40
1628531470000|2021-08-09 17:51:10|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|7
1628531480000|2021-08-09 17:51:20|6884.3|6881.5|6884.4|6881.6|6884.4|6881.6|6883.3|6880.5|28
1628531490000|2021-08-09 17:51:30|6884.3|6881.5|6884.3|6881.5|6885.3|6882.5|6884.3|6881.5|47
1628531500000|2021-08-09 17:51:40|6883.4|6880.6|6883.3|6880.5|6883.4|6880.6|6882.3|6879.5|22
1628531510000|2021-08-09 17:51:50|6883.6|6880.8|6883.9|6881.1|6884.4|6881.6|6883.6|6880.8|14
1628531520000|2021-08-09 17:52:00|6884.3|6881.5|6884.4|6881.6|6884.4|6881.6|6883.9|6881.1|6
1628531530000|2021-08-09 17:52:10|6884.6|6881.8|6885.1|6882.3|6887.4|6884.6|6884.6|6881.8|83
1628531540000|2021-08-09 17:52:20|6884.6|6881.8|6883.6|6880.8|6885.4|6882.6|6883.6|6880.8|13
1628531550000|2021-08-09 17:52:30|6883.4|6880.6|6884.3|6881.5|6884.3|6881.5|6883.4|6880.6|31
1628531560000|2021-08-09 17:52:40|6884.6|6881.8|6885.6|6882.8|6885.9|6883.1|6884.6|6881.8|11
1628531570000|2021-08-09 17:52:50|6885.4|6882.6|6883.6|6880.8|6885.4|6882.6|6883.6|6880.8|32
1628531580000|2021-08-09 17:53:00|6884.4|6881.6|6882.4|6879.6|6884.4|6881.6|6882.4|6879.6|21
1628531590000|2021-08-09 17:53:10|6882.9|6880.1|6882.6|6879.8|6882.9|6880.1|6882.6|6879.8|7
1628531600000|2021-08-09 17:53:20|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|6882.1|6879.3|13
1628531610000|2021-08-09 17:53:30|6882.1|6879.3|6881.9|6879.1|6882.4|6879.6|6881.6|6878.8|9
1628531620000|2021-08-09 17:53:40|6881.6|6878.8|6880.4|6877.6|6881.6|6878.8|6880.1|6877.3|26
1628531630000|2021-08-09 17:53:50|6880.1|6877.3|6878.8|6876|6880.4|6877.6|6878.8|6876|22
1628531640000|2021-08-09 17:54:00|6879.1|6876.3|6879.4|6876.6|6880.6|6877.8|6878.8|6876|36
1628531650000|2021-08-09 17:54:10|6879.1|6876.3|6877.6|6874.8|6879.1|6876.3|6877.6|6874.8|24
1628531660000|2021-08-09 17:54:20|6878.1|6875.3|6875.9|6873.1|6878.4|6875.6|6875.9|6873.1|283
1628531670000|2021-08-09 17:54:30|6876.2|6873.4|6877.2|6874.4|6878.4|6875.6|6876.2|6873.4|48
1628531680000|2021-08-09 17:54:40|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|1
1628531690000|2021-08-09 17:54:50|6876.9|6874.1|6876.4|6873.6|6877.4|6874.6|6876.4|6873.6|46
1628531700000|2021-08-09 17:55:00|6876.9|6874.1|6876.7|6873.9|6878.4|6875.6|6875.4|6872.6|81
1628531710000|2021-08-09 17:55:10|6876.3|6873.5|6872.9|6870.1|6876.3|6873.5|6871.4|6868.6|95
1628531720000|2021-08-09 17:55:20|6873.4|6870.6|6872.6|6869.8|6873.6|6870.8|6872.6|6869.8|7
1628531730000|2021-08-09 17:55:30|6871.9|6869.1|6871.4|6868.6|6871.9|6869.1|6869.6|6866.8|120
1628531740000|2021-08-09 17:55:40|6871.6|6868.8|6871.8|6869|6873.4|6870.6|6871.6|6868.8|80
1628531750000|2021-08-09 17:55:50|6871.6|6868.8|6873.4|6870.6|6873.6|6870.8|6871.6|6868.8|66
1628531760000|2021-08-09 17:56:00|6874.1|6871.3|6875.6|6872.8|6875.6|6872.8|6874.1|6871.3|26
1628531770000|2021-08-09 17:56:10|6875.1|6872.3|6875.4|6872.6|6875.6|6872.8|6874.6|6871.8|24
1628531780000|2021-08-09 17:56:20|6875.6|6872.8|6876.6|6873.8|6877.6|6874.8|6875.6|6872.8|23
1628531790000|2021-08-09 17:56:30|6876.1|6873.3|6874.6|6871.8|6876.1|6873.3|6874.6|6871.8|13
1628531800000|2021-08-09 17:56:40|6874.3|6871.5|6876.6|6873.8|6876.6|6873.8|6874.3|6871.5|38
1628531810000|2021-08-09 17:56:50|6876.2|6873.4|6875.6|6872.8|6876.6|6873.8|6875.6|6872.8|8
1628531820000|2021-08-09 17:57:00|6875.9|6873.1|6873.9|6871.1|6876.2|6873.4|6873.6|6870.8|187
1628531830000|2021-08-09 17:57:10|6873.6|6870.8|6873.4|6870.6|6873.6|6870.8|6872.6|6869.8|45
1628531840000|2021-08-09 17:57:20|6873.6|6870.8|6873.4|6870.6|6873.6|6870.8|6873.4|6870.6|9
1628531850000|2021-08-09 17:57:30|6873.6|6870.8|6873.6|6870.8|6873.9|6871.1|6873.6|6870.8|25
1628531860000|2021-08-09 17:57:40|6873.4|6870.6|6873.1|6870.3|6873.4|6870.6|6872.1|6869.3|20
1628531870000|2021-08-09 17:57:50|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|6872.4|6869.6|10
1628531880000|2021-08-09 17:58:00|6873.7|6870.9|6871.8|6869|6874.4|6871.6|6871.8|6869|622
1628531890000|2021-08-09 17:58:10|6870.8|6868|6870.3|6867.5|6870.8|6868|6868.8|6866|48
1628531900000|2021-08-09 17:58:20|6870.1|6867.3|6871.1|6868.3|6871.1|6868.3|6869.8|6867|24
1628531910000|2021-08-09 17:58:30|6871.3|6868.5|6869.8|6867|6871.8|6869|6868.8|6866|45
1628531920000|2021-08-09 17:58:40|6869.5|6866.7|6872|6869.2|6872|6869.2|6868.8|6866|23
1628531930000|2021-08-09 17:58:50|6871.8|6869|6871.8|6869|6872.8|6870|6871.2|6868.4|24
1628531940000|2021-08-09 17:59:00|6872.3|6869.5|6872.8|6870|6872.8|6870|6871.8|6869|64
1628531950000|2021-08-09 17:59:10|6873.2|6870.4|6872.8|6870|6873.8|6871|6872.8|6870|20
1628531960000|2021-08-09 17:59:20|6872|6869.2|6870.3|6867.5|6872|6869.2|6870.3|6867.5|82
1628531970000|2021-08-09 17:59:30|6870.6|6867.8|6869.8|6867|6870.8|6868|6869.3|6866.5|27
1628531980000|2021-08-09 17:59:40|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|62
1628531990000|2021-08-09 17:59:50|6870.3|6867.5|6870|6867.2|6871.3|6868.5|6870|6867.2|68
1628532000000|2021-08-09 18:00:00|6869.8|6867|6868|6865.2|6870.8|6868|6866.3|6863.5|82
1628532010000|2021-08-09 18:00:10|6867.8|6865|6859|6856.2|6867.8|6865|6859|6856.2|153
1628532020000|2021-08-09 18:00:20|6859.6|6856.8|6860|6857.2|6861.8|6859|6859.3|6856.5|113
1628532030000|2021-08-09 18:00:30|6860.2|6857.4|6862|6859.2|6862|6859.2|6860.2|6857.4|38
1628532040000|2021-08-09 18:00:40|6861.7|6858.9|6864|6861.2|6864.8|6862|6861.3|6858.5|45
1628532050000|2021-08-09 18:00:50|6863.7|6860.9|6863.6|6860.8|6863.7|6860.9|6861|6858.2|38
1628532060000|2021-08-09 18:01:00|6864|6861.2|6864|6861.2|6866|6863.2|6864|6861.2|68
1628532070000|2021-08-09 18:01:10|6864.6|6861.8|6861|6858.2|6864.6|6861.8|6860|6857.2|1336
1628532080000|2021-08-09 18:01:20|6860.8|6858|6857|6854.2|6861|6858.2|6854.5|6851.7|497
1628532090000|2021-08-09 18:01:30|6856.8|6854|6856.8|6854|6857.8|6855|6855.8|6853|80
1628532100000|2021-08-09 18:01:40|6857|6854.2|6859|6856.2|6859.8|6857|6856|6853.2|52
1628532110000|2021-08-09 18:01:50|6858.8|6856|6858.3|6855.5|6858.8|6856|6857|6854.2|146
1628532120000|2021-08-09 18:02:00|6858|6855.2|6860|6857.2|6860.3|6857.5|6858|6855.2|77
1628532130000|2021-08-09 18:02:10|6860.3|6857.5|6859|6856.2|6860.3|6857.5|6858.8|6856|64
1628532140000|2021-08-09 18:02:20|6858.8|6856|6857.3|6854.5|6859.3|6856.5|6857|6854.2|23
1628532150000|2021-08-09 18:02:30|6857|6854.2|6854.3|6851.5|6857.8|6855|6854.3|6851.5|44
1628532160000|2021-08-09 18:02:40|6854.6|6851.8|6856.8|6854|6856.8|6854|6854.6|6851.8|60
1628532170000|2021-08-09 18:02:50|6856|6853.2|6854.4|6851.6|6856.8|6854|6853.8|6851|26
1628532180000|2021-08-09 18:03:00|6854.8|6852|6856.8|6854|6856.8|6854|6854.3|6851.5|59
1628532190000|2021-08-09 18:03:10|6856.5|6853.7|6856.8|6854|6856.8|6854|6855.8|6853|8
1628532200000|2021-08-09 18:03:20|6856.3|6853.5|6853.6|6850.8|6856.8|6854|6852.3|6849.5|79
1628532210000|2021-08-09 18:03:30|6854|6851.2|6854.3|6851.5|6854.8|6852|6853|6850.2|31
1628532220000|2021-08-09 18:03:40|6854.8|6852|6855.8|6853|6856.3|6853.5|6854|6851.2|31
1628532230000|2021-08-09 18:03:50|6854.8|6852|6854|6851.2|6856.8|6854|6854|6851.2|59
1628532240000|2021-08-09 18:04:00|6853.5|6850.7|6853.6|6850.8|6855|6852.2|6853|6850.2|300
1628532250000|2021-08-09 18:04:10|6853.8|6851|6852.8|6850|6854|6851.2|6851.8|6849|47
1628532260000|2021-08-09 18:04:20|6853|6850.2|6851.5|6848.7|6853.2|6850.4|6851.2|6848.4|82
1628532270000|2021-08-09 18:04:30|6851.2|6848.4|6853|6850.2|6853|6850.2|6851.2|6848.4|40
1628532280000|2021-08-09 18:04:40|6852|6849.2|6850|6847.2|6852.8|6850|6849.7|6846.9|42
1628532290000|2021-08-09 18:04:50|6850.2|6847.4|6850.5|6847.7|6851|6848.2|6850|6847.2|29
1628532300000|2021-08-09 18:05:00|6850.3|6847.5|6855.5|6852.7|6856.3|6853.5|6850.3|6847.5|332
1628532310000|2021-08-09 18:05:10|6855|6852.2|6856.8|6854|6857.3|6854.5|6855|6852.2|22
1628532320000|2021-08-09 18:05:20|6856.5|6853.7|6856.2|6853.4|6856.8|6854|6855.3|6852.5|35
1628532330000|2021-08-09 18:05:30|6856|6853.2|6855|6852.2|6856|6853.2|6851.3|6848.5|277
1628532340000|2021-08-09 18:05:40|6855.3|6852.5|6857.3|6854.5|6857.8|6855|6855|6852.2|60
1628532350000|2021-08-09 18:05:50|6857.6|6854.8|6857.3|6854.5|6858|6855.2|6856|6853.2|37
1628532360000|2021-08-09 18:06:00|6857|6854.2|6855|6852.2|6857|6854.2|6853.7|6850.9|46
1628532370000|2021-08-09 18:06:10|6856|6853.2|6856.8|6854|6856.8|6854|6854.3|6851.5|12
1628532380000|2021-08-09 18:06:20|6857|6854.2|6857.3|6854.5|6859|6856.2|6857|6854.2|40
1628532390000|2021-08-09 18:06:30|6857.5|6854.7|6855.8|6853|6857.5|6854.7|6855.5|6852.7|19
1628532400000|2021-08-09 18:06:40|6855.2|6852.4|6857.5|6854.7|6858|6855.2|6855.2|6852.4|32
1628532410000|2021-08-09 18:06:50|6857|6854.2|6858.8|6856|6858.8|6856|6857|6854.2|95
1628532420000|2021-08-09 18:07:00|6858.2|6855.4|6861|6858.2|6862.3|6859.5|6858.2|6855.4|197
1628532430000|2021-08-09 18:07:10|6860.8|6858|6859.3|6856.5|6861.8|6859|6859|6856.2|29
1628532440000|2021-08-09 18:07:20|6859|6856.2|6857|6854.2|6859|6856.2|6857|6854.2|22
1628532450000|2021-08-09 18:07:30|6857.8|6855|6863|6860.2|6864|6861.2|6857.5|6854.7|35
1628532460000|2021-08-09 18:07:40|6862.7|6859.9|6862.8|6860|6862.8|6860|6862|6859.2|28
1628532470000|2021-08-09 18:07:50|6863|6860.2|6861.8|6859|6863|6860.2|6860|6857.2|186
1628532480000|2021-08-09 18:08:00|6861.6|6858.8|6861.3|6858.5|6861.8|6859|6860.5|6857.7|58
1628532490000|2021-08-09 18:08:10|6861|6858.2|6860|6857.2|6861|6858.2|6860|6857.2|14
1628532500000|2021-08-09 18:08:20|6858.7|6855.9|6860|6857.2|6860|6857.2|6858.5|6855.7|25
1628532510000|2021-08-09 18:08:30|6859.5|6856.7|6860.7|6857.9|6861|6858.2|6858.7|6855.9|23
1628532520000|2021-08-09 18:08:40|6861|6858.2|6864.3|6861.5|6864.3|6861.5|6861|6858.2|109
1628532530000|2021-08-09 18:08:50|6864|6861.2|6864.5|6861.7|6865.8|6863|6863.5|6860.7|78
1628532540000|2021-08-09 18:09:00|6864.2|6861.4|6863.3|6860.5|6864.2|6861.4|6862.2|6859.4|43
1628532550000|2021-08-09 18:09:10|6863|6860.2|6863.3|6860.5|6864|6861.2|6862.8|6860|45
1628532560000|2021-08-09 18:09:20|6864|6861.2|6863.3|6860.5|6865|6862.2|6862|6859.2|59
1628532570000|2021-08-09 18:09:30|6863.7|6860.9|6864.5|6861.7|6865.3|6862.5|6863|6860.2|25
1628532580000|2021-08-09 18:09:40|6865|6862.2|6865.3|6862.5|6865.3|6862.5|6864.2|6861.4|26
1628532590000|2021-08-09 18:09:50|6865.6|6861.6|6860|6857.2|6865.6|6861.6|6860|6857.2|349
1628532600000|2021-08-09 18:10:00|6859.5|6856.7|6857|6854.2|6860.3|6857.5|6857|6854.2|130
1628532610000|2021-08-09 18:10:10|6856.3|6853.5|6854|6851.2|6856.3|6853.5|6852|6849.2|104
1628532620000|2021-08-09 18:10:20|6854.2|6851.4|6853.2|6850.4|6855|6852.2|6852.5|6849.7|675
1628532630000|2021-08-09 18:10:30|6853.3|6850.5|6852|6849.2|6854|6851.2|6851.2|6848.4|41
1628532640000|2021-08-09 18:10:40|6852.7|6849.9|6852.7|6849.9|6853.2|6850.4|6851.7|6848.9|75
1628532650000|2021-08-09 18:10:50|6852.3|6849.5|6852.2|6849.4|6853.2|6850.4|6852.2|6849.4|56
1628532660000|2021-08-09 18:11:00|6852.7|6849.9|6851.3|6848.5|6853.2|6850.4|6851.3|6848.5|42
1628532670000|2021-08-09 18:11:10|6851.2|6848.4|6852|6849.2|6852.2|6849.4|6850.7|6847.9|45
1628532680000|2021-08-09 18:11:20|6852.2|6849.4|6849.3|6846.5|6853.2|6850.4|6849.3|6846.5|45
1628532690000|2021-08-09 18:11:30|6849|6846.2|6843.8|6841|6849|6846.2|6842.2|6839.4|492
1628532700000|2021-08-09 18:11:40|6843.3|6840.5|6847|6844.2|6847.2|6844.4|6843.3|6840.5|154
1628532710000|2021-08-09 18:11:50|6846.8|6844|6847.2|6844.4|6847.3|6844.5|6845.3|6842.5|44
1628532720000|2021-08-09 18:12:00|6846.5|6843.7|6846.3|6843.5|6848.2|6845.4|6846.2|6843.4|42
1628532730000|2021-08-09 18:12:10|6846.2|6843.4|6847.7|6844.9|6848.7|6845.9|6846.2|6843.4|35
1628532740000|2021-08-09 18:12:20|6847.3|6844.5|6846.3|6843.5|6849|6846.2|6846.3|6843.5|74
1628532750000|2021-08-09 18:12:30|6847.2|6844.4|6846.5|6843.7|6847.2|6844.4|6846.2|6843.4|28
1628532760000|2021-08-09 18:12:40|6846.3|6843.5|6846.8|6844|6846.8|6844|6846|6843.2|17
1628532770000|2021-08-09 18:12:50|6846.5|6843.7|6844.2|6841.4|6846.7|6843.9|6843.3|6840.5|23
1628532780000|2021-08-09 18:13:00|6845.3|6842.5|6847.2|6844.4|6847.2|6844.4|6845.3|6842.5|23
1628532790000|2021-08-09 18:13:10|6846.2|6843.4|6850.2|6847.4|6850.2|6847.4|6846.2|6843.4|58
1628532800000|2021-08-09 18:13:20|6849.7|6846.9|6850|6847.2|6851.7|6848.9|6849.3|6846.5|167
1628532810000|2021-08-09 18:13:30|6849.3|6846.5|6850|6847.2|6850|6847.2|6849.2|6846.4|32
1628532820000|2021-08-09 18:13:40|6850.2|6847.4|6851.6|6848.8|6851.6|6848.8|6850|6847.2|38
1628532830000|2021-08-09 18:13:50|6852|6849.2|6852|6849.2|6853.3|6850.5|6850.7|6847.9|109
1628532840000|2021-08-09 18:14:00|6852.3|6849.5|6853.8|6851|6854.8|6852|6852|6849.2|46
1628532850000|2021-08-09 18:14:10|6853.7|6850.9|6853.8|6851|6854|6851.2|6853|6850.2|47
1628532860000|2021-08-09 18:14:20|6853.3|6850.5|6852.3|6849.5|6853.3|6850.5|6852.2|6849.4|28
1628532870000|2021-08-09 18:14:30|6852|6849.2|6850|6847.2|6852|6849.2|6850|6847.2|44
1628532880000|2021-08-09 18:14:40|6850.3|6847.5|6851|6848.2|6851|6848.2|6850.2|6847.4|34
1628532890000|2021-08-09 18:14:50|6850.3|6847.5|6849.5|6846.7|6850.8|6848|6849.5|6846.7|38
1628532900000|2021-08-09 18:15:00|6849.2|6846.4|6851|6848.2|6851|6848.2|6848|6845.2|74
1628532910000|2021-08-09 18:15:10|6850.7|6847.9|6848.7|6845.9|6850.7|6847.9|6848.2|6845.4|20
1628532920000|2021-08-09 18:15:20|6848|6845.2|6846.2|6843.4|6848|6845.2|6846.2|6843.4|67
1628532930000|2021-08-09 18:15:30|6847.2|6844.4|6848|6845.2|6848|6845.2|6845.2|6842.4|66
1628532940000|2021-08-09 18:15:40|6847.5|6844.7|6847.7|6844.9|6848|6845.2|6846|6843.2|46
1628532950000|2021-08-09 18:15:50|6847.2|6844.4|6850|6847.2|6850|6847.2|6847.2|6844.4|36
1628532960000|2021-08-09 18:16:00|6849.8|6847|6855.3|6852.5|6856|6853.2|6849|6846.2|102
1628532970000|2021-08-09 18:16:10|6855|6852.2|6853.7|6850.9|6856|6853.2|6853|6850.2|21
1628532980000|2021-08-09 18:16:20|6853.2|6850.4|6852|6849.2|6853.7|6850.9|6851.7|6848.9|24
1628532990000|2021-08-09 18:16:30|6851.7|6848.9|6853|6850.2|6853|6850.2|6851.2|6848.4|25
1628533000000|2021-08-09 18:16:40|6853.2|6850.4|6852.5|6849.7|6854|6851.2|6852|6849.2|62
1628533010000|2021-08-09 18:16:50|6852.7|6849.9|6852.3|6849.5|6852.8|6850|6851.7|6848.9|21
1628533020000|2021-08-09 18:17:00|6852|6849.2|6855.7|6852.9|6857.5|6854.7|6852|6849.2|112
1628533030000|2021-08-09 18:17:10|6856|6853.2|6855.3|6852.5|6856|6853.2|6855.3|6852.5|17
1628533040000|2021-08-09 18:17:20|6854.7|6851.9|6856.5|6853.7|6856.5|6853.7|6854.3|6851.5|26
1628533050000|2021-08-09 18:17:30|6856.7|6853.9|6862|6859.2|6862|6859.2|6856.3|6853.5|68
1628533060000|2021-08-09 18:17:40|6861.2|6858.4|6859|6856.2|6862|6859.2|6858.1|6855.3|53
1628533070000|2021-08-09 18:17:50|6859.3|6856.5|6863.1|6860.3|6864|6861.2|6859.3|6856.5|29
1628533080000|2021-08-09 18:18:00|6863.5|6860.7|6863|6860.2|6864|6861.2|6862|6859.2|50
1628533090000|2021-08-09 18:18:10|6863.3|6860.5|6862.1|6859.3|6863.5|6860.7|6862.1|6859.3|31
1628533100000|2021-08-09 18:18:20|6861.6|6858.8|6863|6860.2|6864|6861.2|6861.6|6858.8|37
1628533110000|2021-08-09 18:18:30|6862.6|6859.8|6864|6861.2|6864.1|6861.3|6862.1|6859.3|370
1628533120000|2021-08-09 18:18:40|6863.3|6860.5|6862.1|6859.3|6864|6861.2|6862.1|6859.3|41
1628533130000|2021-08-09 18:18:50|6862.5|6859.7|6860.6|6857.8|6863.1|6860.3|6860.6|6857.8|131
1628533140000|2021-08-09 18:19:00|6860.3|6857.5|6861|6858.2|6861.1|6858.3|6859|6856.2|46
1628533150000|2021-08-09 18:19:10|6860|6857.2|6861.3|6858.5|6861.3|6858.5|6859|6856.2|37
1628533160000|2021-08-09 18:19:20|6861|6858.2|6861.5|6858.7|6862|6859.2|6861|6858.2|14
1628533170000|2021-08-09 18:19:30|6861.1|6858.3|6866.6|6863.8|6867|6864.2|6861.1|6858.3|38
1628533180000|2021-08-09 18:19:40|6866.1|6863.3|6866.6|6863.8|6868|6865.2|6865.5|6862.7|92
1628533190000|2021-08-09 18:19:50|6867|6864.2|6866.8|6864|6867.1|6864.3|6865.6|6862.8|63
1628533200000|2021-08-09 18:20:00|6867|6864.2|6867.3|6864.5|6868.8|6866|6866|6863.2|196
1628533210000|2021-08-09 18:20:10|6868|6865.2|6869|6866.2|6869|6866.2|6867.1|6864.3|29
1628533220000|2021-08-09 18:20:20|6869.1|6866.3|6865|6862.2|6869.1|6866.3|6864|6861.2|75
1628533230000|2021-08-09 18:20:30|6865.6|6862.8|6865|6862.2|6867.1|6864.3|6865|6862.2|32
1628533240000|2021-08-09 18:20:40|6865.1|6862.3|6863.1|6860.3|6865.8|6863|6863.1|6860.3|34
1628533250000|2021-08-09 18:20:50|6862.5|6859.7|6862.1|6859.3|6864|6861.2|6862.1|6859.3|39
1628533260000|2021-08-09 18:21:00|6861.8|6859|6862.1|6859.3|6863.8|6861|6861.8|6859|31
1628533270000|2021-08-09 18:21:10|6861.3|6858.5|6862|6859.2|6862|6859.2|6861|6858.2|14
1628533280000|2021-08-09 18:21:20|6861.8|6859|6859|6856.2|6861.8|6859|6858.6|6855.8|21
1628533290000|2021-08-09 18:21:30|6860|6857.2|6860.6|6857.8|6861|6858.2|6859.6|6856.8|46
1628533300000|2021-08-09 18:21:40|6860.1|6857.3|6860.6|6857.8|6860.6|6857.8|6860.1|6857.3|21
1628533310000|2021-08-09 18:21:50|6861|6858.2|6861.1|6858.3|6863|6860.2|6861|6858.2|106
1628533320000|2021-08-09 18:22:00|6861|6858.2|6858.1|6855.3|6861.6|6858.8|6858|6855.2|56
1628533330000|2021-08-09 18:22:10|6858|6855.2|6857.1|6854.3|6858.6|6855.8|6857.1|6854.3|21
1628533340000|2021-08-09 18:22:20|6857.3|6854.5|6860|6857.2|6860|6857.2|6857.3|6854.5|35
1628533350000|2021-08-09 18:22:30|6860.1|6857.3|6857.6|6854.8|6860.6|6857.8|6857.5|6854.7|41
1628533360000|2021-08-09 18:22:40|6857.1|6854.3|6857.8|6855|6858.6|6855.8|6857|6854.2|24
1628533370000|2021-08-09 18:22:50|6858.1|6855.3|6859|6856.2|6859.6|6856.8|6858.1|6855.3|59
1628533380000|2021-08-09 18:23:00|6858.6|6855.8|6855.1|6852.3|6858.6|6855.8|6854.6|6851.8|811
1628533390000|2021-08-09 18:23:10|6855.6|6852.8|6856.6|6853.8|6857.1|6854.3|6854.1|6851.3|169
1628533400000|2021-08-09 18:23:20|6856.3|6853.5|6858.5|6855.7|6858.5|6855.7|6855.3|6852.5|30
1628533410000|2021-08-09 18:23:30|6858.8|6856|6861.3|6858.5|6861.6|6858.8|6858.8|6856|110
1628533420000|2021-08-09 18:23:40|6862.3|6859.5|6861.3|6858.5|6863.1|6860.3|6860.3|6857.5|34
1628533430000|2021-08-09 18:23:50|6861|6858.2|6860.3|6857.5|6861.5|6858.7|6860.3|6857.5|38
1628533440000|2021-08-09 18:24:00|6860.6|6857.8|6863.1|6860.3|6863.1|6860.3|6860.6|6857.8|45
1628533450000|2021-08-09 18:24:10|6862.1|6859.3|6862.6|6859.8|6863.1|6860.3|6862.1|6859.3|65
1628533460000|2021-08-09 18:24:20|6862.8|6860|6861.3|6858.5|6863.1|6860.3|6861.3|6858.5|262
1628533470000|2021-08-09 18:24:30|6861.1|6858.3|6858.3|6855.5|6861.1|6858.3|6858.3|6855.5|14
1628533480000|2021-08-09 18:24:40|6858.6|6855.8|6858.3|6855.5|6859.3|6856.5|6858.3|6855.5|16
1628533490000|2021-08-09 18:24:50|6858.6|6855.8|6857.3|6854.5|6858.6|6855.8|6857.3|6854.5|29
1628533500000|2021-08-09 18:25:00|6857.1|6854.3|6858.3|6855.5|6858.3|6855.5|6856.3|6853.5|97
1628533510000|2021-08-09 18:25:10|6858.5|6855.7|6862.3|6859.5|6862.3|6859.5|6858.5|6855.7|82
1628533520000|2021-08-09 18:25:20|6862|6859.2|6863.6|6860.8|6866.1|6863.3|6861.8|6859|100
1628533530000|2021-08-09 18:25:30|6863.8|6861|6862.6|6859.8|6863.8|6861|6861.5|6858.7|133
1628533540000|2021-08-09 18:25:40|6862.3|6859.5|6859.3|6856.5|6862.3|6859.5|6859.3|6856.5|27
1628533550000|2021-08-09 18:25:50|6859.6|6856.8|6859.1|6856.3|6859.6|6856.8|6858.1|6855.3|33
1628533560000|2021-08-09 18:26:00|6859.8|6857|6865.1|6862.3|6865.1|6862.3|6859.3|6856.5|170
1628533570000|2021-08-09 18:26:10|6864.6|6861.8|6864.3|6861.5|6866.1|6863.3|6864.3|6861.5|178
1628533580000|2021-08-09 18:26:20|6864.6|6861.8|6863|6860.2|6865.6|6862.8|6863|6860.2|825
1628533590000|2021-08-09 18:26:30|6862.1|6859.3|6864|6861.2|6865.3|6862.5|6862.1|6859.3|115
1628533600000|2021-08-09 18:26:40|6864.5|6861.7|6863|6860.2|6864.8|6862|6863|6860.2|19
1628533610000|2021-08-09 18:26:50|6863.3|6860.5|6862.1|6859.3|6863.5|6860.7|6862.1|6859.3|35
1628533620000|2021-08-09 18:27:00|6862.5|6859.7|6864.3|6861.5|6864.3|6861.5|6862.1|6859.3|75
1628533630000|2021-08-09 18:27:10|6864|6861.2|6862|6859.2|6864.6|6861.8|6862|6859.2|121
1628533640000|2021-08-09 18:27:20|6861.1|6858.3|6863|6860.2|6863.3|6860.5|6860.5|6857.7|43
1628533650000|2021-08-09 18:27:30|6862.6|6859.8|6863|6860.2|6863.3|6860.5|6860.6|6857.8|67
1628533660000|2021-08-09 18:27:40|6862.6|6859.8|6861|6858.2|6863.3|6860.5|6861|6858.2|90
1628533670000|2021-08-09 18:27:50|6861.3|6858.5|6868.3|6865.5|6868.8|6866|6861|6858.2|151
1628533680000|2021-08-09 18:28:00|6868.8|6866|6879.6|6876.8|6881.6|6878.8|6867.8|6865|1371
1628533690000|2021-08-09 18:28:10|6879.4|6876.6|6882.4|6879.6|6882.4|6879.6|6877.6|6874.8|785
1628533700000|2021-08-09 18:28:20|6883.4|6880.6|6886|6883.2|6887.5|6884.7|6882.4|6879.6|1197
1628533710000|2021-08-09 18:28:30|6885.7|6882.9|6886.2|6883.4|6887.2|6884.4|6885|6882.2|792
1628533720000|2021-08-09 18:28:40|6886.8|6884|6896.7|6893.9|6898|6895.2|6886|6883.2|878
1628533730000|2021-08-09 18:28:50|6897|6894.2|6898|6895.2|6898|6895.2|6894|6891.2|820
1628533740000|2021-08-09 18:29:00|6899.3|6896.5|6898.3|6895.5|6902.2|6899.4|6895.8|6893|2316
1628533750000|2021-08-09 18:29:10|6897.8|6895|6892|6889.2|6900|6897.2|6891|6888.2|2357
1628533760000|2021-08-09 18:29:20|6891.8|6889|6890.7|6887.9|6892.7|6889.9|6888.7|6885.9|856
1628533770000|2021-08-09 18:29:30|6890|6887.2|6889.7|6886.9|6890.7|6887.9|6887.8|6885|787
1628533780000|2021-08-09 18:29:40|6890.7|6887.9|6890.7|6887.9|6891.8|6889|6889.7|6886.9|1054
1628533790000|2021-08-09 18:29:50|6891.2|6888.4|6892.7|6889.9|6893.7|6890.9|6890.7|6887.9|1000
1628533800000|2021-08-09 18:30:00|6892.8|6890|6897.8|6895|6897.8|6895|6892.2|6889.4|231
1628533810000|2021-08-09 18:30:10|6898.8|6896|6898.8|6896|6901.7|6898.9|6896.8|6894|305
1628533820000|2021-08-09 18:30:20|6899|6896.2|6899.8|6897|6902.2|6899.4|6898.5|6895.7|191
1628533830000|2021-08-09 18:30:30|6899.2|6896.4|6898.8|6896|6899.8|6897|6896|6893.2|407
1628533840000|2021-08-09 18:30:40|6898.7|6895.9|6896.8|6894|6898.8|6896|6896.8|6894|21
1628533850000|2021-08-09 18:30:50|6897.2|6894.4|6901|6898.2|6901.8|6899|6897.2|6894.4|106
1628533860000|2021-08-09 18:31:00|6899.8|6897|6899.8|6897|6900.2|6897.4|6899.3|6896.5|38
1628533870000|2021-08-09 18:31:10|6900.7|6897.9|6899.8|6897|6901.3|6898.5|6898.8|6896|220
1628533880000|2021-08-09 18:31:20|6899.2|6896.4|6900.8|6898|6900.8|6898|6898.8|6896|62
1628533890000|2021-08-09 18:31:30|6901.2|6898.4|6902.8|6900|6902.8|6900|6899.7|6896.9|24
1628533900000|2021-08-09 18:31:40|6903|6900.2|6898.8|6896|6904.9|6900.5|6897.8|6894.9|285
1628533910000|2021-08-09 18:31:50|6898.7|6895.9|6898.7|6895.9|6899.5|6896.7|6894|6891.2|441
1628533920000|2021-08-09 18:32:00|6898.8|6896|6895.8|6893|6899.8|6897|6895|6892.2|137
1628533930000|2021-08-09 18:32:10|6896.7|6893.9|6895.7|6892.9|6896.8|6894|6894.8|6892|43
1628533940000|2021-08-09 18:32:20|6896.2|6893.4|6895.7|6892.9|6896.2|6893.4|6895.7|6892.9|103
1628533950000|2021-08-09 18:32:30|6895.8|6893|6895.5|6892.7|6896.7|6893.9|6895.5|6892.7|26
1628533960000|2021-08-09 18:32:40|6895.8|6893|6894.8|6892|6895.8|6893|6894|6891.2|14
1628533970000|2021-08-09 18:32:50|6895|6892.2|6895.2|6892.4|6896.8|6894|6894.8|6892|288
1628533980000|2021-08-09 18:33:00|6894.8|6892|6891.8|6889|6894.8|6892|6891.8|6889|36
1628533990000|2021-08-09 18:33:10|6892.5|6889.7|6892.5|6889.7|6892.8|6890|6891.2|6888.4|494
1628534000000|2021-08-09 18:33:20|6892.7|6889.9|6893|6890.2|6893.5|6890.7|6892.7|6889.9|97
1628534010000|2021-08-09 18:33:30|6892.7|6889.9|6892.2|6889.4|6892.7|6889.9|6892|6889.2|32
1628534020000|2021-08-09 18:33:40|6892.5|6889.7|6891|6888.2|6893|6890.2|6891|6888.2|8
1628534030000|2021-08-09 18:33:50|6891.5|6888.7|6889.2|6886.4|6891.5|6888.7|6889.2|6886.4|210
1628534040000|2021-08-09 18:34:00|6888.2|6885.4|6888|6885.2|6890|6887.2|6888|6885.2|118
1628534050000|2021-08-09 18:34:10|6888.2|6885.4|6889.8|6887|6889.8|6887|6888.2|6885.4|3
1628534060000|2021-08-09 18:34:20|6890.5|6887.7|6890.5|6887.7|6891.2|6888.4|6890.2|6887.4|9
1628534070000|2021-08-09 18:34:30|6890.2|6887.4|6892.5|6889.7|6892.5|6889.7|6889.7|6886.9|55
1628534080000|2021-08-09 18:34:40|6892.2|6889.4|6892|6889.2|6892.2|6889.4|6892|6889.2|0
1628534090000|2021-08-09 18:34:50|6891.8|6889|6890.2|6887.4|6892|6889.2|6889.2|6886.4|58
1628534100000|2021-08-09 18:35:00|6890.5|6887.7|6891.2|6888.4|6891.2|6888.4|6890|6887.2|13
1628534110000|2021-08-09 18:35:10|6890.8|6888|6891.2|6888.4|6891.2|6888.4|6890.5|6887.7|4
1628534120000|2021-08-09 18:35:20|6892.2|6889.4|6892.2|6889.4|6892.2|6889.4|6892.2|6889.4|7
1628534130000|2021-08-09 18:35:30|6893.2|6890.4|6895.8|6893|6895.8|6893|6893.2|6890.4|53
1628534140000|2021-08-09 18:35:40|6896|6893.2|6896.2|6893.4|6898|6895.2|6896|6893.2|153
1628534150000|2021-08-09 18:35:50|6895.5|6892.7|6896|6893.2|6896|6893.2|6894.5|6891.7|19
1628534160000|2021-08-09 18:36:00|6894.8|6892|6893.5|6890.7|6895.2|6892.4|6893.5|6890.7|64
1628534170000|2021-08-09 18:36:10|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6
1628534180000|2021-08-09 18:36:20|6893.5|6890.7|6893.8|6891|6895.2|6892.4|6893.5|6890.7|34
1628534190000|2021-08-09 18:36:30|6894.2|6891.4|6893.2|6890.4|6894.2|6891.4|6893.2|6890.4|28
1628534200000|2021-08-09 18:36:40|6893|6890.2|6893.2|6890.4|6894.8|6892|6892.8|6890|217
1628534210000|2021-08-09 18:36:50|6893.7|6890.9|6893.5|6890.7|6893.8|6891|6893.5|6890.7|0
1628534220000|2021-08-09 18:37:00|6893.2|6890.4|6894.8|6892|6895.3|6892.5|6892.8|6890|34
1628534230000|2021-08-09 18:37:10|6894.3|6891.5|6894.8|6892|6894.8|6892|6894.3|6891.5|51
1628534240000|2021-08-09 18:37:20|||||||||1
1628534250000|2021-08-09 18:37:30|6894.5|6891.7|6894.8|6892|6895.5|6892.7|6894.3|6891.5|389
1628534260000|2021-08-09 18:37:40|6894.5|6891.7|6895.8|6893|6895.8|6893|6894.5|6891.7|4
1628534270000|2021-08-09 18:37:50|||||||||1
1628534280000|2021-08-09 18:38:00|6896.8|6894|6899.8|6897|6899.8|6897|6896.8|6894|129
1628534290000|2021-08-09 18:38:10|6899.2|6896.4|6899.8|6897|6900.7|6897.9|6898.8|6896|50
1628534300000|2021-08-09 18:38:20|6899.2|6896.4|6899.8|6897|6900.2|6897.4|6898.8|6896|56
1628534310000|2021-08-09 18:38:30|6900.2|6897.4|6901.8|6899|6901.8|6899|6899.8|6897|6
1628534320000|2021-08-09 18:38:40|6900.8|6898|6899.8|6897|6900.8|6898|6899.8|6897|16
1628534330000|2021-08-09 18:38:50|6900.2|6897.4|6900.8|6898|6900.8|6898|6899.8|6897|4
1628534340000|2021-08-09 18:39:00|6901.2|6898.4|6901.2|6898.4|6902.2|6899.4|6900.8|6898|35
1628534350000|2021-08-09 18:39:10|6901.7|6898.9|6900.7|6897.9|6901.7|6898.9|6899.8|6897|5
1628534360000|2021-08-09 18:39:20|6900.8|6898|6903.2|6900.4|6903.7|6900.9|6900.8|6898|70
1628534370000|2021-08-09 18:39:30|6902.8|6900|6903.2|6900.4|6903.2|6900.4|6902.8|6900|21
1628534380000|2021-08-09 18:39:40|6902.8|6900|6901.8|6899|6902.8|6900|6901.8|6899|5
1628534390000|2021-08-09 18:39:50|6901.2|6898.4|6901.7|6898.9|6902.2|6899.4|6901.2|6898.4|0
1628534400000|2021-08-09 18:40:00|6901.3|6898.5|6900.3|6897.5|6901.8|6899|6900.3|6897.5|3
1628534410000|2021-08-09 18:40:10|6900|6897.2|6899.8|6897|6900.3|6897.5|6899.8|6897|219
1628534420000|2021-08-09 18:40:20|6899.3|6896.5|6898.5|6895.7|6899.3|6896.5|6897.8|6895|111
1628534430000|2021-08-09 18:40:30|6897.5|6894.7|6898.8|6896|6899.2|6896.4|6897.5|6894.7|23
1628534440000|2021-08-09 18:40:40|6898.5|6895.7|6901.8|6899|6902.8|6900|6898.3|6895.5|44
1628534450000|2021-08-09 18:40:50|6899.8|6897|6899.5|6896.7|6899.8|6897|6899.5|6896.7|74
1628534460000|2021-08-09 18:41:00|6899.8|6897|6900.5|6897.7|6901.3|6898.5|6899.5|6896.7|8
1628534470000|2021-08-09 18:41:10|6900|6897.2|6900|6897.2|6900|6897.2|6899.8|6897|7
1628534480000|2021-08-09 18:41:20|6899.8|6897|6899.8|6897|6900|6897.2|6899.8|6897|41
1628534490000|2021-08-09 18:41:30|6900|6897.2|6900|6897.2|6900.5|6897.7|6899.8|6897|43
1628534500000|2021-08-09 18:41:40|6899.8|6897|6898.8|6896|6900|6897.2|6898.8|6896|16
1628534510000|2021-08-09 18:41:50|6899.3|6896.5|6900|6897.2|6900|6897.2|6899.3|6896.5|4
1628534520000|2021-08-09 18:42:00|||||||||17
1628534530000|2021-08-09 18:42:10|6899.8|6897|6900|6897.2|6900|6897.2|6899.5|6896.7|31
1628534540000|2021-08-09 18:42:20|6899.8|6897|6899.5|6896.7|6899.8|6897|6899.5|6896.7|2
1628534550000|2021-08-09 18:42:30|6900|6897.2|6900.3|6897.5|6901.5|6898.7|6900|6897.2|19
1628534560000|2021-08-09 18:42:40|6899.8|6897|6899.8|6897|6899.8|6897|6899|6896.2|32
1628534570000|2021-08-09 18:42:50|6900.5|6897.7|6900|6897.2|6900.8|6898|6900|6897.2|10
1628534580000|2021-08-09 18:43:00|6899.8|6897|6899.5|6896.7|6899.8|6897|6899|6896.2|9
1628534600000|2021-08-09 18:43:20|6899.2|6896.4|6899.5|6896.7|6899.8|6897|6898.8|6896|10
1628534610000|2021-08-09 18:43:30|6899.8|6897|6899.8|6897|6899.8|6897|6899.8|6897|0
1628534620000|2021-08-09 18:43:40|6900|6897.2|6899.5|6896.7|6900|6897.2|6899.5|6896.7|1
1628534630000|2021-08-09 18:43:50|6899.8|6897|6899.5|6896.7|6899.8|6897|6899.5|6896.7|0
1628534640000|2021-08-09 18:44:00|6899.2|6896.4|6899.8|6897|6899.8|6897|6899|6896.2|3
1628534650000|2021-08-09 18:44:10|6899.5|6896.7|6899.8|6897|6899.8|6897|6899.5|6896.7|11
1628534660000|2021-08-09 18:44:20|6900.5|6897.7|6901.8|6899|6901.8|6899|6900.5|6897.7|16
1628534670000|2021-08-09 18:44:30|6902|6899.2|6902|6899.2|6902|6899.2|6902|6899.2|1
1628534680000|2021-08-09 18:44:40|6901.8|6899|6901.8|6899|6901.8|6899|6901.8|6899|0
1628534690000|2021-08-09 18:44:50|||||||||1
1628534700000|2021-08-09 18:45:00|6901.6|6898.8|6901.8|6899|6901.8|6899|6901.3|6898.5|5
1628534710000|2021-08-09 18:45:10|6901.5|6898.7|6901.1|6898.3|6901.8|6899|6901.1|6898.3|66
1628534720000|2021-08-09 18:45:20|6901.8|6899|6901.5|6898.7|6901.8|6899|6901.5|6898.7|2
1628534730000|2021-08-09 18:45:30|||||||||1
1628534740000|2021-08-09 18:45:40|6902.8|6900|6901.8|6899|6903.3|6900.5|6901.8|6899|41
1628534750000|2021-08-09 18:45:50|6901.6|6898.8|6901.8|6899|6901.8|6899|6901.3|6898.5|1
1628534760000|2021-08-09 18:46:00|6901.5|6898.7|6901.5|6898.7|6901.5|6898.7|6901.5|6898.7|8
1628534770000|2021-08-09 18:46:10|6901.8|6899|6901.8|6899|6901.8|6899|6901|6898.2|4
1628534780000|2021-08-09 18:46:20|6902|6899.2|6902|6899.2|6902|6899.2|6902|6899.2|1
1628534790000|2021-08-09 18:46:30|6901.8|6899|6901|6898.2|6901.8|6899|6901|6898.2|4
1628534810000|2021-08-09 18:46:50|||||||||2
1628534820000|2021-08-09 18:47:00|6900.8|6898|6901|6898.2|6901.6|6898.8|6900.8|6898|1
1628534830000|2021-08-09 18:47:10|6900.6|6897.8|6900.3|6897.5|6901|6898.2|6900|6897.2|88
1628534840000|2021-08-09 18:47:20|6899.8|6897|6899.8|6897|6899.8|6897|6899.8|6897|0
1628534850000|2021-08-09 18:47:30|6900.1|6897.3|6900.5|6897.7|6900.5|6897.7|6900.1|6897.3|3
1628534860000|2021-08-09 18:47:40|6900.8|6898|6899.8|6897|6900.8|6898|6899.8|6897|11
1628534870000|2021-08-09 18:47:50|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|29
1628534880000|2021-08-09 18:48:00|||||||||1
1628534890000|2021-08-09 18:48:10|6898.8|6896|6898.5|6895.7|6898.8|6896|6898|6895.2|13
1628534900000|2021-08-09 18:48:20|6899.3|6896.5|6899.8|6897|6899.8|6897|6899.3|6896.5|11
1628534910000|2021-08-09 18:48:30|6899.5|6896.7|6899.5|6896.7|6899.8|6897|6899.5|6896.7|0
1628534920000|2021-08-09 18:48:40|6899.8|6897|6899.8|6897|6899.8|6897|6899.8|6897|0
1628534930000|2021-08-09 18:48:50|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|6899.5|6896.7|1
1628534940000|2021-08-09 18:49:00|6899.8|6897|6899.8|6897|6899.8|6897|6899.8|6897|13
1628534950000|2021-08-09 18:49:10|6899.5|6896.7|6899.8|6897|6899.8|6897|6899.5|6896.7|0
1628534970000|2021-08-09 18:49:30|6900|6897.2|6898.8|6896|6900|6897.2|6898.8|6896|2
1628534980000|2021-08-09 18:49:40|6899|6896.2|6899.5|6896.7|6899.8|6897|6899|6896.2|6
1628534990000|2021-08-09 18:49:50|6899.8|6897|6899.8|6897|6899.8|6897|6899.8|6897|26
1628535000000|2021-08-09 18:50:00|6899.5|6896.7|6899.8|6897|6899.8|6897|6899.5|6896.7|4
1628535010000|2021-08-09 18:50:10|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|21
1628535020000|2021-08-09 18:50:20|6898.8|6896|6898.8|6896|6898.8|6896|6898.8|6896|1
1628535030000|2021-08-09 18:50:30|6898.5|6895.7|6898.6|6895.8|6898.6|6895.8|6898|6895.2|16
1628535040000|2021-08-09 18:50:40|6898.8|6896|6897.8|6895|6898.8|6896|6897.8|6895|29
1628535050000|2021-08-09 18:50:50|6897.2|6894.4|6896.2|6893.4|6897.2|6894.4|6896.2|6893.4|14
1628535060000|2021-08-09 18:51:00|6895.8|6893|6895.8|6893|6895.8|6893|6895.8|6893|0
1628535070000|2021-08-09 18:51:10|6896|6893.2|6896.8|6894|6896.8|6894|6896|6893.2|8
1628535080000|2021-08-09 18:51:20|6896.6|6893.8|6896.8|6894|6896.8|6894|6895.8|6893|17
1628535090000|2021-08-09 18:51:30|6896.5|6893.7|6896.8|6894|6896.8|6894|6896.5|6893.7|1
1628535100000|2021-08-09 18:51:40|6896.5|6893.7|6896.8|6894|6896.8|6894|6896.5|6893.7|7
1628535110000|2021-08-09 18:51:50|6897|6894.2|6897.8|6895|6897.8|6895|6897|6894.2|16
1628535120000|2021-08-09 18:52:00|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|0
1628535130000|2021-08-09 18:52:10|6896.8|6894|6896.8|6894|6896.8|6894|6896.8|6894|0
1628535140000|2021-08-09 18:52:20|||||||||1
1628535150000|2021-08-09 18:52:30|6897|6894.2|6896.8|6894|6897.5|6894.7|6896.3|6893.5|20
1628535160000|2021-08-09 18:52:40|6896.5|6893.7|6896.8|6894|6896.8|6894|6896.5|6893.7|0
1628535170000|2021-08-09 18:52:50|||||||||1
1628535210000|2021-08-09 18:53:30|6897.5|6894.7|6899.3|6896.5|6899.8|6897|6897.5|6894.7|64
1628535220000|2021-08-09 18:53:40|6899|6896.2|6899.8|6897|6899.8|6897|6899|6896.2|3
1628535230000|2021-08-09 18:53:50|||||||||1
1628535240000|2021-08-09 18:54:00|6899.5|6896.7|6899.8|6897|6899.8|6897|6899.5|6896.7|5
1628535250000|2021-08-09 18:54:10|6899.5|6896.7|6899.3|6896.5|6899.5|6896.7|6899.3|6896.5|2
1628535270000|2021-08-09 18:54:30|6899|6896.2|6899|6896.2|6899|6896.2|6899|6896.2|0
1628535280000|2021-08-09 18:54:40|6899.8|6897|6898.8|6896|6899.8|6897|6898.8|6896|6
1628535290000|2021-08-09 18:54:50|6898.5|6895.7|6897.5|6894.7|6898.5|6895.7|6897.5|6894.7|7
1628535300000|2021-08-09 18:55:00|6897.3|6894.5|6897.6|6894.8|6897.6|6894.8|6897.3|6894.5|0
1628535310000|2021-08-09 18:55:10|6896.8|6894|6896.8|6894|6896.8|6894|6896.8|6894|1
1628535330000|2021-08-09 18:55:30|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6
1628535340000|2021-08-09 18:55:40|6896.8|6894|6895.8|6893|6896.8|6894|6895.8|6893|7
1628535350000|2021-08-09 18:55:50|6896|6893.2|6896.3|6893.5|6896.3|6893.5|6896|6893.2|1
1628535360000|2021-08-09 18:56:00|6896|6893.2|6895.5|6892.7|6896|6893.2|6895.5|6892.7|8
1628535370000|2021-08-09 18:56:10|6895.2|6892.4|6896.8|6894|6896.8|6894|6895.2|6892.4|5
1628535380000|2021-08-09 18:56:20|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|27
1628535390000|2021-08-09 18:56:30|||||||||18
1628535400000|2021-08-09 18:56:40|6896.7|6893.9|6896.8|6894|6897.5|6894.7|6896.7|6893.9|42
1628535410000|2021-08-09 18:56:50|6897|6894.2|6896.8|6894|6897|6894.2|6896.5|6893.7|4
1628535420000|2021-08-09 18:57:00|6896.5|6893.7|6898|6895.2|6898|6895.2|6896.5|6893.7|13
1628535430000|2021-08-09 18:57:10|6897.7|6894.9|6898.5|6895.7|6898.8|6896|6897.7|6894.9|3
1628535450000|2021-08-09 18:57:30|6898.2|6895.4|6898.8|6896|6898.8|6896|6898.2|6895.4|0
1628535460000|2021-08-09 18:57:40|6898.5|6895.7|6898.5|6895.7|6898.8|6896|6898.5|6895.7|5
1628535470000|2021-08-09 18:57:50|6898.8|6896|6899.8|6897|6899.8|6897|6898.8|6896|3
1628535480000|2021-08-09 18:58:00|6899.5|6896.7|6898.5|6895.7|6899.5|6896.7|6898.5|6895.7|9
1628535490000|2021-08-09 18:58:10|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|0
1628535510000|2021-08-09 18:58:30|6897.8|6895|6898|6895.2|6898|6895.2|6897.8|6895|1
1628535530000|2021-08-09 18:58:50|6897.8|6895|6898.5|6895.7|6898.5|6895.7|6897.5|6894.7|11
1628535540000|2021-08-09 18:59:00|6898.8|6896|6899.8|6897|6899.8|6897|6898.8|6896|1
1628535550000|2021-08-09 18:59:10|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|0
1628535580000|2021-08-09 18:59:40|||||||||4
1628535600000|2021-08-09 19:00:00|6900|6897.2|6899.5|6896.7|6900|6897.2|6899.2|6896.4|13
1628535610000|2021-08-09 19:00:10|6899.8|6897|6900.2|6897.4|6900.2|6897.4|6899.8|6897|0
1628535620000|2021-08-09 19:00:20|6900.8|6898|6901.2|6898.4|6901.5|6898.7|6900.8|6898|3
1628535630000|2021-08-09 19:00:30|6901.5|6898.7|6901.5|6898.7|6901.5|6898.7|6901.5|6898.7|3
1628535640000|2021-08-09 19:00:40|6901.2|6898.4|6901.5|6898.7|6901.5|6898.7|6900.8|6898|0
1628535650000|2021-08-09 19:00:50|6901.8|6899|6901.8|6899|6901.8|6899|6901.5|6898.7|1
1628535660000|2021-08-09 19:01:00|6902.5|6899.7|6903.8|6901|6903.8|6901|6902.5|6899.7|15
1628535670000|2021-08-09 19:01:10|6903.3|6900.5|6903.8|6901|6903.8|6901|6903|6900.2|9
1628535680000|2021-08-09 19:01:20|6903.5|6900.7|6902.8|6900|6903.5|6900.7|6902.8|6900|0
1628535690000|2021-08-09 19:01:30|6902.5|6899.7|6902.8|6900|6902.8|6900|6902.5|6899.7|0
1628535700000|2021-08-09 19:01:40|6902.5|6899.7|6902.8|6900|6902.8|6900|6902.5|6899.7|1
1628535710000|2021-08-09 19:01:50|6902.5|6899.7|6902.5|6899.7|6902.8|6900|6902.5|6899.7|1
1628535720000|2021-08-09 19:02:00|6902.8|6900|6902.8|6900|6902.8|6900|6902.5|6899.7|0
1628535730000|2021-08-09 19:02:10|6902.5|6899.7|6903.5|6900.7|6903.5|6900.7|6902.5|6899.7|19
1628535740000|2021-08-09 19:02:20|6903|6900.2|6903|6900.2|6903|6900.2|6903|6900.2|2
1628535750000|2021-08-09 19:02:30|6902.8|6900|6902.8|6900|6902.8|6900|6902.8|6900|0
1628535760000|2021-08-09 19:02:40|6903|6900.2|6904|6901.2|6904|6901.2|6903|6900.2|36
1628535770000|2021-08-09 19:02:50|6903.7|6900.9|6903.7|6900.9|6903.7|6900.9|6903.7|6900.9|2
1628535780000|2021-08-09 19:03:00|6903.5|6900.7|6903.8|6901|6903.8|6901|6903.2|6900.4|9
1628535800000|2021-08-09 19:03:20|6904|6901.2|6904.2|6901.4|6904.2|6901.4|6903.5|6900.7|3
1628535820000|2021-08-09 19:03:40|6903.9|6901.1|6903|6900.2|6903.9|6901.1|6903|6900.2|8
1628535840000|2021-08-09 19:04:00|||||||||2
1628535850000|2021-08-09 19:04:10|6903.5|6900.7|6904.5|6901.7|6904.5|6901.7|6903.5|6900.7|3
1628535860000|2021-08-09 19:04:20|6904.2|6901.4|6904.5|6901.7|6904.5|6901.7|6904|6901.2|4
1628535870000|2021-08-09 19:04:30|6904.8|6902|6905.5|6902.7|6905.5|6902.7|6904.8|6902|0
1628535880000|2021-08-09 19:04:40|6905.8|6903|6905.8|6903|6906|6903.2|6905.8|6903|22
1628535890000|2021-08-09 19:04:50|6906.2|6903.4|6906|6903.2|6906.5|6903.7|6906|6903.2|2
1628535900000|2021-08-09 19:05:00|||||||||9
1628535910000|2021-08-09 19:05:10|6907|6904.2|6907|6904.2|6907|6904.2|6907|6904.2|7
1628535920000|2021-08-09 19:05:20|6906.5|6903.7|6907.8|6905|6907.8|6905|6906.2|6903.4|13
1628535930000|2021-08-09 19:05:30|6907.2|6904.4|6906.5|6903.7|6907.2|6904.4|6906.5|6903.7|2
1628535940000|2021-08-09 19:05:40|||||||||2
1628535950000|2021-08-09 19:05:50|6906.8|6904|6907.5|6904.7|6907.5|6904.7|6906.8|6904|1
1628535960000|2021-08-09 19:06:00|6907.2|6904.4|6907.2|6904.4|6907.2|6904.4|6907.2|6904.4|1
1628535970000|2021-08-09 19:06:10|||||||||1
1628535980000|2021-08-09 19:06:20|6907.8|6905|6906.2|6903.4|6907.8|6905|6906.2|6903.4|3
1628535990000|2021-08-09 19:06:30|||||||||2
1628536000000|2021-08-09 19:06:40|6905.8|6903|6905.2|6902.4|6905.8|6903|6905.2|6902.4|1
1628536010000|2021-08-09 19:06:50|||||||||1
1628536020000|2021-08-09 19:07:00|6905.5|6902.7|6905.2|6902.4|6905.5|6902.7|6905.2|6902.4|1
1628536030000|2021-08-09 19:07:10|6905|6902.2|6905|6902.2|6905|6902.2|6905|6902.2|0
1628536040000|2021-08-09 19:07:20|6905.3|6902.5|6906.5|6903.7|6906.8|6904|6905.3|6902.5|12
1628536050000|2021-08-09 19:07:30|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|1
1628536060000|2021-08-09 19:07:40|6906.2|6903.4|6906.5|6903.7|6906.8|6904|6906.2|6903.4|5
1628536070000|2021-08-09 19:07:50|6907|6904.2|6909|6906.2|6909.8|6907|6907|6904.2|115
1628536080000|2021-08-09 19:08:00|6908.7|6905.9|6909.8|6907|6909.8|6907|6908.7|6905.9|10
1628536090000|2021-08-09 19:08:10|6909.5|6906.7|6910|6907.2|6910|6907.2|6909.5|6906.7|5
1628536110000|2021-08-09 19:08:30|6909|6906.2|6909|6906.2|6909|6906.2|6909|6906.2|18
1628536120000|2021-08-09 19:08:40|6908.5|6905.7|6907.8|6905|6908.5|6905.7|6907.8|6905|9
1628536130000|2021-08-09 19:08:50|6908|6905.2|6908|6905.2|6908|6905.2|6908|6905.2|2
1628536140000|2021-08-09 19:09:00|6908.3|6905.5|6908.8|6906|6908.8|6906|6908|6905.2|9
1628536150000|2021-08-09 19:09:10|||||||||1
1628536160000|2021-08-09 19:09:20|6909|6906.2|6910.5|6907.7|6910.8|6908|6909|6906.2|26
1628536170000|2021-08-09 19:09:30|6910.2|6907.4|6909.8|6907|6910.2|6907.4|6909.5|6906.7|7
1628536180000|2021-08-09 19:09:40|6910|6907.2|6910|6907.2|6910|6907.2|6910|6907.2|0
1628536190000|2021-08-09 19:09:50|6910.2|6907.4|6910.8|6908|6910.8|6908|6910.2|6907.4|12
1628536200000|2021-08-09 19:10:00|||||||||5
1628536210000|2021-08-09 19:10:10|6911|6908.2|6911|6908.2|6911|6908.2|6911|6908.2|12
1628536220000|2021-08-09 19:10:20|6911.2|6908.4|6910.8|6908|6911.5|6908.7|6910.8|6908|3
1628536240000|2021-08-09 19:10:40|||||||||13
1628536250000|2021-08-09 19:10:50|6909|6906.2|6908.5|6905.7|6909|6906.2|6908|6905.2|25
1628536260000|2021-08-09 19:11:00|6908.8|6906|6908.8|6906|6908.8|6906|6908.8|6906|0
1628536270000|2021-08-09 19:11:10|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|7
1628536280000|2021-08-09 19:11:20|6908|6905.2|6907.7|6904.9|6908|6905.2|6907.7|6904.9|0
1628536290000|2021-08-09 19:11:30|6907.5|6904.7|6906.5|6903.7|6907.5|6904.7|6906.5|6903.7|8
1628536300000|2021-08-09 19:11:40|6906.2|6903.4|6906|6903.2|6906.2|6903.4|6906|6903.2|2
1628536310000|2021-08-09 19:11:50|6905.3|6902.5|6906|6903.2|6906.3|6903.5|6905.3|6902.5|24
1628536320000|2021-08-09 19:12:00|6906.3|6903.5|6906.3|6903.5|6906.3|6903.5|6906.3|6903.5|0
1628536330000|2021-08-09 19:12:10|6906.6|6903.8|6906.5|6903.7|6906.6|6903.8|6906.5|6903.7|0
1628536340000|2021-08-09 19:12:20|6906.8|6904|6906.5|6903.7|6906.8|6904|6906.5|6903.7|2
1628536350000|2021-08-09 19:12:30|6906|6903.2|6906.8|6904|6906.8|6904|6906|6903.2|7
1628536360000|2021-08-09 19:12:40|6906.5|6903.7|6907.5|6904.7|6907.5|6904.7|6906.5|6903.7|20
1628536370000|2021-08-09 19:12:50|6907.8|6905|6907.8|6905|6907.8|6905|6907.8|6905|1
1628536390000|2021-08-09 19:13:10|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|2
1628536400000|2021-08-09 19:13:20|6907.8|6905|6908|6905.2|6908.3|6905.5|6907.8|6905|2
1628536410000|2021-08-09 19:13:30|6907.8|6905|6907.8|6905|6907.8|6905|6907.8|6905|3
1628536430000|2021-08-09 19:13:50|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|2
1628536440000|2021-08-09 19:14:00|6908.2|6905.4|6907.5|6904.7|6908.2|6905.4|6907.2|6904.4|6
1628536460000|2021-08-09 19:14:20|6907.8|6905|6908.5|6905.7|6908.8|6906|6907.8|6905|8
1628536480000|2021-08-09 19:14:40|6908.8|6906|6908.5|6905.7|6909|6906.2|6908.2|6905.4|5
1628536490000|2021-08-09 19:14:50|||||||||2
1628536500000|2021-08-09 19:15:00|6908.8|6906|6908.8|6906|6908.8|6906|6908.5|6905.7|2
1628536510000|2021-08-09 19:15:10|6909|6906.2|6910|6907.2|6910|6907.2|6909|6906.2|11
1628536520000|2021-08-09 19:15:20|6910.8|6908|6910|6907.2|6910.8|6908|6910|6907.2|12
1628536530000|2021-08-09 19:15:30|6910.3|6907.5|6910.8|6908|6910.8|6908|6910.3|6907.5|4
1628536540000|2021-08-09 19:15:40|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|4
1628536550000|2021-08-09 19:15:50|6910.8|6908|6910.8|6908|6910.8|6908|6910.8|6908|4
1628536560000|2021-08-09 19:16:00|6910.2|6907.4|6909.5|6906.7|6910.2|6907.4|6909.5|6906.7|5
1628536570000|2021-08-09 19:16:10|6909.8|6907|6909.8|6907|6909.8|6907|6909.8|6907|0
1628536590000|2021-08-09 19:16:30|||||||||2
1628536600000|2021-08-09 19:16:40|6909.6|6906.8|6909.5|6906.7|6909.6|6906.8|6909.2|6906.4|5
1628536610000|2021-08-09 19:16:50|6909.8|6907|6909.8|6907|6909.8|6907|6909.8|6907|0
1628536630000|2021-08-09 19:17:10|6910|6907.2|6910|6907.2|6910|6907.2|6910|6907.2|0
1628536640000|2021-08-09 19:17:20|6910.3|6907.5|6911.5|6908.7|6911.5|6908.7|6910.3|6907.5|9
1628536650000|2021-08-09 19:17:30|6910|6907.2|6910.5|6907.7|6910.5|6907.7|6910|6907.2|14
1628536690000|2021-08-09 19:18:10|6910.2|6907.4|6909.8|6907|6910.2|6907.4|6909.5|6906.7|0
1628536700000|2021-08-09 19:18:20|6910|6907.2|6909.2|6906.4|6910|6907.2|6909.2|6906.4|110
1628536710000|2021-08-09 19:18:30|6909|6906.2|6910.5|6907.7|6910.8|6908|6909|6906.2|6
1628536720000|2021-08-09 19:18:40|6910.1|6907.3|6909.5|6906.7|6910.1|6907.3|6909.5|6906.7|21
1628536730000|2021-08-09 19:18:50|6909.8|6907|6909|6906.2|6909.8|6907|6909|6906.2|6
1628536740000|2021-08-09 19:19:00|||||||||1
1628536750000|2021-08-09 19:19:10|6908.5|6905.7|6908.8|6906|6908.8|6906|6908|6905.2|7
1628536760000|2021-08-09 19:19:20|||||||||1
1628536770000|2021-08-09 19:19:30|6908.2|6905.4|6908|6905.2|6908.2|6905.4|6908|6905.2|2
1628536780000|2021-08-09 19:19:40|6908.5|6905.7|6907.2|6904.4|6908.5|6905.7|6907.2|6904.4|4
1628536790000|2021-08-09 19:19:50|6907|6904.2|6907.5|6904.7|6907.5|6904.7|6907|6904.2|5
1628536800000|2021-08-09 19:20:00|6907.8|6905|6908|6905.2|6908.5|6905.7|6907.8|6905|1
1628536840000|2021-08-09 19:20:40|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|4
1628536850000|2021-08-09 19:20:50|6908.2|6905.4|6908.8|6906|6908.8|6906|6908|6905.2|0
1628536860000|2021-08-09 19:21:00|6909|6906.2|6908.3|6905.5|6909|6906.2|6908.3|6905.5|5
1628536870000|2021-08-09 19:21:10|6908.8|6906|6908|6905.2|6908.8|6906|6908|6905.2|3
1628536880000|2021-08-09 19:21:20|||||||||1
1628536890000|2021-08-09 19:21:30|6907.8|6905|6907.8|6905|6907.8|6905|6907.8|6905|0
1628536900000|2021-08-09 19:21:40|6908|6905.2|6908.5|6905.7|6908.8|6906|6908|6905.2|6
1628536910000|2021-08-09 19:21:50|6908.8|6906|6908.8|6906|6908.8|6906|6908.8|6906|0
1628536930000|2021-08-09 19:22:10|6908|6905.2|6908.8|6906|6908.8|6906|6908|6905.2|5
1628536940000|2021-08-09 19:22:20|||||||||1
1628536950000|2021-08-09 19:22:30|||||||||1
1628536960000|2021-08-09 19:22:40|6908|6905.2|6908.8|6906|6908.8|6906|6908|6905.2|3
1628536980000|2021-08-09 19:23:00|6908.2|6905.4|6907.6|6904.8|6908.2|6905.4|6906.8|6904|37
1628536990000|2021-08-09 19:23:10|6907.8|6905|6908.1|6905.3|6908.1|6905.3|6907.5|6904.7|13
1628537000000|2021-08-09 19:23:20|6908.8|6906|6908.1|6905.3|6908.8|6906|6907.8|6905|4
1628537030000|2021-08-09 19:23:50|6907.8|6905|6907.8|6905|6907.8|6905|6907.8|6905|0
1628537040000|2021-08-09 19:24:00|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|6908.1|6905.3|4
1628537050000|2021-08-09 19:24:10|6907.8|6905|6907.8|6905|6907.8|6905|6907.8|6905|1
1628537060000|2021-08-09 19:24:20|6908.2|6905.4|6908.6|6905.8|6908.8|6906|6908.2|6905.4|7
1628537070000|2021-08-09 19:24:30|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|6908.8|6906|10
1628537080000|2021-08-09 19:24:40|||||||||1
1628537090000|2021-08-09 19:24:50|6909.3|6906.5|6909.6|6906.8|6909.6|6906.8|6909.3|6906.5|3
1628537100000|2021-08-09 19:25:00|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|1
1628537120000|2021-08-09 19:25:20|||||||||1
1628537130000|2021-08-09 19:25:30|6908.8|6906|6908.8|6906|6908.8|6906|6908.8|6906|9
1628537150000|2021-08-09 19:25:50|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|1
1628537160000|2021-08-09 19:26:00|6908.8|6906|6909.1|6906.3|6909.1|6906.3|6908.8|6906|8
1628537170000|2021-08-09 19:26:10|6910.6|6907.8|6910.8|6908|6910.8|6908|6910.6|6907.8|28
1628537180000|2021-08-09 19:26:20|6910.4|6907.6|6910.4|6907.6|6910.6|6907.8|6910.1|6907.3|3
1628537190000|2021-08-09 19:26:30|6910.8|6908|6909.8|6907|6910.8|6908|6909.8|6907|5
1628537200000|2021-08-09 19:26:40|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|0
1628537210000|2021-08-09 19:26:50|6910|6907.2|6910.3|6907.5|6910.3|6907.5|6910|6907.2|5
1628537220000|2021-08-09 19:27:00|6910|6907.2|6908.8|6906|6910|6907.2|6908.8|6906|11
1628537230000|2021-08-09 19:27:10|6908.6|6905.8|6908.8|6906|6908.8|6906|6908.5|6905.7|2
1628537240000|2021-08-09 19:27:20|6907.8|6905|6907.8|6905|6907.8|6905|6907.8|6905|1
1628537250000|2021-08-09 19:27:30|||||||||4
1628537260000|2021-08-09 19:27:40|6908.5|6905.7|6908.5|6905.7|6908.8|6906|6908.5|6905.7|7
1628537270000|2021-08-09 19:27:50|6908.2|6905.4|6908.5|6905.7|6908.5|6905.7|6908|6905.2|1
1628537280000|2021-08-09 19:28:00|6908.8|6906|6908.5|6905.7|6909|6906.2|6908.2|6905.4|2
1628537290000|2021-08-09 19:28:10|6908.8|6906|6909|6906.2|6909|6906.2|6908.8|6906|0
1628537300000|2021-08-09 19:28:20|6908.8|6906|6910|6907.2|6910.8|6908|6908.8|6906|48
1628537310000|2021-08-09 19:28:30|6910.3|6907.5|6910.3|6907.5|6910.8|6908|6909.8|6907|4
1628537330000|2021-08-09 19:28:50|6910.8|6908|6910.8|6908|6910.8|6908|6910.5|6907.7|0
1628537340000|2021-08-09 19:29:00|6910.4|6907.6|6911.8|6909|6911.8|6909|6909.8|6907|28
1628537360000|2021-08-09 19:29:20|6911.6|6908.8|6911.3|6908.5|6911.6|6908.8|6911|6908.2|6
1628537370000|2021-08-09 19:29:30|6911.2|6908.4|6911.5|6908.7|6911.5|6908.7|6910.8|6908|2
1628537390000|2021-08-09 19:29:50|6911.8|6909|6911.8|6909|6911.8|6909|6911.8|6909|3
1628537400000|2021-08-09 19:30:00|6911.2|6908.4|6911.5|6908.7|6911.5|6908.7|6911.2|6908.4|2
1628537410000|2021-08-09 19:30:10|6911.8|6909|6911.3|6908.5|6911.8|6909|6910.8|6908|4
1628537420000|2021-08-09 19:30:20|6910.8|6908|6910.8|6908|6910.8|6908|6910.8|6908|2
1628537430000|2021-08-09 19:30:30|||||||||2
1628537440000|2021-08-09 19:30:40|6911.1|6908.3|6911.8|6909|6911.8|6909|6911.1|6908.3|3
1628537450000|2021-08-09 19:30:50|6911.6|6908.8|6910.8|6908|6911.8|6909|6910.8|6908|6
1628537460000|2021-08-09 19:31:00|6910.5|6907.7|6910.8|6908|6910.8|6908|6910.5|6907.7|1
1628537470000|2021-08-09 19:31:10|6910.5|6907.7|6910.5|6907.7|6910.8|6908|6910.2|6907.4|4
1628537480000|2021-08-09 19:31:20|6910.8|6908|6910.5|6907.7|6910.8|6908|6910.5|6907.7|1
1628537490000|2021-08-09 19:31:30|6910.8|6908|6910.8|6908|6910.8|6908|6910.8|6908|0
1628537500000|2021-08-09 19:31:40|6911|6908.2|6911.8|6909|6911.8|6909|6911|6908.2|4
1628537520000|2021-08-09 19:32:00|6911|6908.2|6910.8|6908|6911|6908.2|6910.8|6908|6
1628537540000|2021-08-09 19:32:20|||||||||8
1628537560000|2021-08-09 19:32:40|6911|6908.2|6911.8|6909|6911.8|6909|6911|6908.2|8
1628537570000|2021-08-09 19:32:50|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|5
1628537580000|2021-08-09 19:33:00|6911.8|6909|6910.8|6908|6911.8|6909|6910.8|6908|12
1628537590000|2021-08-09 19:33:10|6911.5|6908.7|6911.3|6908.5|6911.5|6908.7|6910.8|6908|5
1628537600000|2021-08-09 19:33:20|6911|6908.2|6911|6908.2|6911|6908.2|6911|6908.2|0
1628537610000|2021-08-09 19:33:30|6910.5|6907.7|6910.2|6907.4|6910.8|6908|6910.2|6907.4|42
1628537620000|2021-08-09 19:33:40|6909.8|6907|6910.8|6908|6910.8|6908|6909.8|6907|6
1628537630000|2021-08-09 19:33:50|||||||||2
1628537640000|2021-08-09 19:34:00|6910.2|6907.4|6910|6907.2|6910.2|6907.4|6910|6907.2|7
1628537650000|2021-08-09 19:34:10|6910.2|6907.4|6910.8|6908|6910.8|6908|6910.2|6907.4|18
1628537660000|2021-08-09 19:34:20|||||||||6
1628537690000|2021-08-09 19:34:50|6911.1|6908.3|6911.3|6908.5|6911.3|6908.5|6911.1|6908.3|0
1628537700000|2021-08-09 19:35:00|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|0
1628537710000|2021-08-09 19:35:10|6911|6908.2|6911|6908.2|6911|6908.2|6910.8|6908|0
1628537730000|2021-08-09 19:35:30|6911.5|6908.7|6913.8|6911|6913.8|6911|6911.5|6908.7|12
1628537740000|2021-08-09 19:35:40|6913.2|6910.4|6913.8|6911|6913.8|6911|6913.2|6910.4|6
1628537750000|2021-08-09 19:35:50|6913.6|6910.8|6913|6910.2|6913.6|6910.8|6913|6910.2|3
1628537760000|2021-08-09 19:36:00|6913.3|6910.5|6913.6|6910.8|6913.6|6910.8|6913.3|6910.5|8
1628537770000|2021-08-09 19:36:10|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|0
1628537780000|2021-08-09 19:36:20|6914.8|6912|6914.8|6912|6915|6912.2|6914.8|6912|44
1628537790000|2021-08-09 19:36:30|6914.6|6911.8|6913.8|6911|6914.6|6911.8|6913.8|6911|15
1628537800000|2021-08-09 19:36:40|6914|6911.2|6914.8|6912|6914.8|6912|6914|6911.2|2
1628537810000|2021-08-09 19:36:50|6914.5|6911.7|6914.8|6912|6914.8|6912|6914.5|6911.7|8
1628537820000|2021-08-09 19:37:00|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|6914|6911.2|2
1628537830000|2021-08-09 19:37:10|6914.8|6912|6914.8|6912|6914.8|6912|6914.8|6912|1
1628537840000|2021-08-09 19:37:20|6914.5|6911.7|6914|6911.2|6914.5|6911.7|6914|6911.2|4
1628537850000|2021-08-09 19:37:30|6913.8|6911|6914|6911.2|6914.8|6912|6913.8|6911|6
1628537860000|2021-08-09 19:37:40|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|1
1628537880000|2021-08-09 19:38:00|6913.5|6910.7|6913.8|6911|6913.8|6911|6913.5|6910.7|12
1628537920000|2021-08-09 19:38:40|||||||||2
1628537940000|2021-08-09 19:39:00|6914|6911.2|6914.8|6912|6914.8|6912|6914|6911.2|4
1628537950000|2021-08-09 19:39:10|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|10
1628537960000|2021-08-09 19:39:20|6914.8|6912|6915.8|6913|6915.8|6913|6914.8|6912|45
1628537970000|2021-08-09 19:39:30|6915.5|6912.7|6915.8|6913|6915.8|6913|6915.5|6912.7|8
1628537980000|2021-08-09 19:39:40|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|1
1628537990000|2021-08-09 19:39:50|6916|6913.2|6916.1|6913.3|6916.1|6913.3|6915.8|6913|1
1628538000000|2021-08-09 19:40:00|6916.6|6913.8|6918.6|6915.8|6918.6|6915.8|6916.6|6913.8|25
1628538010000|2021-08-09 19:40:10|6917.8|6915|6917.3|6914.5|6917.8|6915|6917.3|6914.5|6
1628538020000|2021-08-09 19:40:20|6916.8|6914|6916.3|6913.5|6916.8|6914|6916.3|6913.5|6
1628538030000|2021-08-09 19:40:30|6916.8|6914|6916.8|6914|6916.8|6914|6916.5|6913.7|3
1628538040000|2021-08-09 19:40:40|6916.5|6913.7|6915.3|6912.5|6916.8|6914|6915.3|6912.5|17
1628538050000|2021-08-09 19:40:50|6915.2|6912.4|6915.3|6912.5|6915.3|6912.5|6915|6912.2|0
1628538060000|2021-08-09 19:41:00|6915|6912.2|6914.6|6911.8|6915|6912.2|6914|6911.2|9
1628538070000|2021-08-09 19:41:10|6914.8|6912|6914.1|6911.3|6914.8|6912|6914.1|6911.3|2
1628538090000|2021-08-09 19:41:30|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|0
1628538100000|2021-08-09 19:41:40|6914.2|6911.4|6914.5|6911.7|6914.8|6912|6913.8|6911|8
1628538110000|2021-08-09 19:41:50|6914.8|6912|6914.6|6911.8|6914.8|6912|6914.3|6911.5|0
1628538120000|2021-08-09 19:42:00|6914.3|6911.5|6914.8|6912|6914.8|6912|6914.3|6911.5|1
1628538170000|2021-08-09 19:42:50|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|3
1628538190000|2021-08-09 19:43:10|6913.1|6910.3|6912.8|6910|6913.1|6910.3|6912.8|6910|7
1628538200000|2021-08-09 19:43:20|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|1
1628538210000|2021-08-09 19:43:30|6911.8|6909|6912.1|6909.3|6912.3|6909.5|6911.8|6909|3
1628538220000|2021-08-09 19:43:40|6911.8|6909|6911.1|6908.3|6911.8|6909|6911.1|6908.3|3
1628538230000|2021-08-09 19:43:50|6910.8|6908|6910.8|6908|6910.8|6908|6910.8|6908|0
1628538240000|2021-08-09 19:44:00|6910.6|6907.8|6909.1|6906.3|6910.6|6907.8|6909|6906.2|9
1628538250000|2021-08-09 19:44:10|6909.3|6906.5|6909.1|6906.3|6909.3|6906.5|6908.8|6906|0
1628538260000|2021-08-09 19:44:20|6909.4|6906.6|6909.8|6907|6909.8|6907|6909.4|6906.6|0
1628538280000|2021-08-09 19:44:40|6909.5|6906.7|6909.8|6907|6909.8|6907|6908.8|6906|4
1628538290000|2021-08-09 19:44:50|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|2
1628538300000|2021-08-09 19:45:00|6909.8|6907|6909.8|6907|6910.1|6907.3|6909.8|6907|2
1628538350000|2021-08-09 19:45:50|6910.1|6907.3|6909|6906.2|6910.1|6907.3|6909|6906.2|3
1628538360000|2021-08-09 19:46:00|6909.3|6906.5|6910.3|6907.5|6910.3|6907.5|6909.3|6906.5|1
1628538370000|2021-08-09 19:46:10|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|0
1628538380000|2021-08-09 19:46:20|6910|6907.2|6909.8|6907|6910.1|6907.3|6909.8|6907|0
1628538390000|2021-08-09 19:46:30|6909.5|6906.7|6909.8|6907|6909.8|6907|6909.5|6906.7|13
1628538400000|2021-08-09 19:46:40|6909.5|6906.7|6908.8|6906|6909.5|6906.7|6908.8|6906|10
1628538410000|2021-08-09 19:46:50|6907.8|6905|6907.5|6904.7|6907.8|6905|6907.5|6904.7|3
1628538420000|2021-08-09 19:47:00|6907.8|6905|6906.8|6904|6907.8|6905|6906.5|6903.7|3
1628538430000|2021-08-09 19:47:10|6906.1|6903.3|6906.6|6903.8|6906.8|6904|6906.1|6903.3|1
1628538440000|2021-08-09 19:47:20|6906.5|6903.7|6906.6|6903.8|6906.8|6904|6905.8|6903|1
1628538450000|2021-08-09 19:47:30|6906.1|6903.3|6908.1|6905.3|6908.1|6905.3|6905.8|6903|44
1628538460000|2021-08-09 19:47:40|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|6908.1|6905.3|5
1628538480000|2021-08-09 19:48:00|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|1
1628538520000|2021-08-09 19:48:40|6908.8|6906|6909.1|6906.3|6909.1|6906.3|6908.8|6906|2
1628538530000|2021-08-09 19:48:50|6908.8|6906|6908.3|6905.5|6908.8|6906|6908.1|6905.3|4
1628538540000|2021-08-09 19:49:00|6908.1|6905.3|6908.8|6906|6908.8|6906|6908.1|6905.3|1
1628538550000|2021-08-09 19:49:10|||||||||1
1628538560000|2021-08-09 19:49:20|6909.6|6906.8|6910.1|6907.3|6910.1|6907.3|6909.6|6906.8|3
1628538570000|2021-08-09 19:49:30|6909.8|6907|6909.8|6907|6909.8|6907|6909.8|6907|1
1628538580000|2021-08-09 19:49:40|6910.1|6907.3|6909.8|6907|6910.1|6907.3|6909.8|6907|2
1628538600000|2021-08-09 19:50:00|6910.4|6907.6|6910.1|6907.3|6910.6|6907.8|6909.8|6907|22
1628538610000|2021-08-09 19:50:10|6910.8|6908|6909.5|6906.7|6910.8|6908|6909.5|6906.7|7
1628538620000|2021-08-09 19:50:20|6909.6|6906.8|6909|6906.2|6909.6|6906.8|6909|6906.2|0
1628538640000|2021-08-09 19:50:40|6908.8|6906|6908.8|6906|6908.8|6906|6908.8|6906|0
1628538650000|2021-08-09 19:50:50|6909.1|6906.3|6910.8|6908|6911.1|6908.3|6909.1|6906.3|26
1628538660000|2021-08-09 19:51:00|6911.1|6908.3|6912.1|6909.3|6912.8|6910|6911.1|6908.3|15
1628538670000|2021-08-09 19:51:10|6911.8|6909|6911.8|6909|6911.8|6909|6911.8|6909|0
1628538680000|2021-08-09 19:51:20|6910.3|6907.5|6910.8|6908|6910.8|6908|6910.3|6907.5|31
1628538710000|2021-08-09 19:51:50|6911.1|6908.3|6910.8|6908|6911.1|6908.3|6910.6|6907.8|3
1628538720000|2021-08-09 19:52:00|6911.1|6908.3|6912.4|6909.6|6913.4|6910.6|6911.1|6908.3|18
1628538730000|2021-08-09 19:52:10|6912.8|6910|6912.8|6910|6912.8|6910|6912.8|6910|3
1628538740000|2021-08-09 19:52:20|6913.1|6910.3|6912.8|6910|6913.1|6910.3|6912.8|6910|3
1628538750000|2021-08-09 19:52:30|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|0
1628538760000|2021-08-09 19:52:40|6912.8|6910|6913.1|6910.3|6913.3|6910.5|6912.8|6910|25
1628538770000|2021-08-09 19:52:50|6913|6910.2|6913.8|6911|6913.8|6911|6913|6910.2|27
1628538780000|2021-08-09 19:53:00|6914.1|6911.3|6914.3|6911.5|6914.6|6911.8|6914.1|6911.3|5
1628538790000|2021-08-09 19:53:10|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|1
1628538800000|2021-08-09 19:53:20|6913.8|6911|6913.3|6910.5|6913.8|6911|6913.3|6910.5|2
1628538820000|2021-08-09 19:53:40|6913|6910.2|6911.8|6909|6913|6910.2|6911.8|6909|21
1628538840000|2021-08-09 19:54:00|6912|6909.2|6913.4|6910.6|6913.4|6910.6|6912|6909.2|8
1628538850000|2021-08-09 19:54:10|6913.6|6910.8|6913.1|6910.3|6913.6|6910.8|6912.8|6910|2
1628538880000|2021-08-09 19:54:40|6912.8|6910|6913.1|6910.3|6913.1|6910.3|6912.8|6910|0
1628538900000|2021-08-09 19:55:00|6912.8|6910|6912.8|6910|6913.1|6910.3|6912.8|6910|12
1628538910000|2021-08-09 19:55:10|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6912.8|6910|0
1628538920000|2021-08-09 19:55:20|6912.8|6910|6912.8|6910|6912.8|6910|6912.8|6910|3
1628538930000|2021-08-09 19:55:30|6912.5|6909.7|6910.3|6907.5|6912.5|6909.7|6910.3|6907.5|14
1628538940000|2021-08-09 19:55:40|6910.8|6908|6910.8|6908|6910.8|6908|6910.8|6908|2
1628538960000|2021-08-09 19:56:00|6911.1|6908.3|6910.8|6908|6911.1|6908.3|6910.8|6908|0
1628538970000|2021-08-09 19:56:10|6911.4|6908.6|6910.8|6908|6911.4|6908.6|6910.8|6908|3
1628538980000|2021-08-09 19:56:20|6911.1|6908.3|6909.8|6907|6911.1|6908.3|6909.8|6907|30
1628538990000|2021-08-09 19:56:30|6908.8|6906|6908.6|6905.8|6908.8|6906|6908|6905.2|9
1628539000000|2021-08-09 19:56:40|6908.8|6906|6908.8|6906|6908.8|6906|6908.8|6906|0
1628539030000|2021-08-09 19:57:10|||||||||3
1628539040000|2021-08-09 19:57:20|6909.3|6906.5|6909.3|6906.5|6909.3|6906.5|6909.3|6906.5|13
1628539050000|2021-08-09 19:57:30|6909.1|6906.3|6909.3|6906.5|6909.3|6906.5|6909.1|6906.3|1
1628539060000|2021-08-09 19:57:40|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|6908.8|6906|9
1628539070000|2021-08-09 19:57:50|||||||||2
1628539080000|2021-08-09 19:58:00|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|0
1628539100000|2021-08-09 19:58:20|6908.8|6906|6908.8|6906|6908.8|6906|6908.8|6906|3
1628539110000|2021-08-09 19:58:30|6909.1|6906.3|6908.1|6905.3|6909.1|6906.3|6907.8|6905|2
1628539120000|2021-08-09 19:58:40|6908.6|6905.8|6908.1|6905.3|6908.6|6905.8|6907.8|6905|3
1628539130000|2021-08-09 19:58:50|6907.8|6905|6909.1|6906.3|6909.1|6906.3|6907.8|6905|7
1628539140000|2021-08-09 19:59:00|6908.8|6906|6908.8|6906|6908.8|6906|6908.8|6906|0
1628539150000|2021-08-09 19:59:10|||||||||1
1628539160000|2021-08-09 19:59:20|6908.1|6905.3|6908.1|6905.3|6908.6|6905.8|6907.1|6904.3|39
1628539170000|2021-08-09 19:59:30|6908.3|6905.5|6908.1|6905.3|6908.3|6905.5|6908.1|6905.3|6
1628539180000|2021-08-09 19:59:40|6907.8|6905|6907.8|6905|6908.1|6905.3|6907.8|6905|29
1628539190000|2021-08-09 19:59:50|||||||||24
1628539200000|2021-08-09 20:00:00|6907.1|6904.3|6909.1|6906.3|6909.1|6906.3|6906.8|6904|9
1628539210000|2021-08-09 20:00:10|6908.8|6906|6908.8|6906|6908.8|6906|6908.8|6906|15
1628539230000|2021-08-09 20:00:30|||||||||1
1628539240000|2021-08-09 20:00:40|6909.3|6906.5|6910.1|6907.3|6910.1|6907.3|6909.3|6906.5|8
1628539260000|2021-08-09 20:01:00|||||||||1
1628539280000|2021-08-09 20:01:20|6909.8|6907|6909.8|6907|6909.8|6907|6909.1|6906.3|6
1628539290000|2021-08-09 20:01:30|6909.4|6906.6|6908.8|6906|6909.8|6907|6908.4|6905.6|2
1628539300000|2021-08-09 20:01:40|||||||||8
1628539310000|2021-08-09 20:01:50|||||||||1
1628539330000|2021-08-09 20:02:10|6910.8|6908|6910.8|6908|6910.8|6908|6910.8|6908|1
1628539370000|2021-08-09 20:02:50|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|1
1628539410000|2021-08-09 20:03:30|6911.4|6908.6|6911.6|6908.8|6911.6|6908.8|6911.4|6908.6|4
1628539420000|2021-08-09 20:03:40|6910.9|6908.1|6910.1|6907.3|6910.9|6908.1|6910.1|6907.3|10
1628539450000|2021-08-09 20:04:10|6909.8|6907|6909.8|6907|6909.8|6907|6909.8|6907|3
1628539460000|2021-08-09 20:04:20|6910.1|6907.3|6909.8|6907|6910.3|6907.5|6909.8|6907|0
1628539470000|2021-08-09 20:04:30|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|0
1628539480000|2021-08-09 20:04:40|6910.1|6907.3|6909.8|6907|6910.1|6907.3|6909.8|6907|1
1628539510000|2021-08-09 20:05:10|||||||||2
1628539550000|2021-08-09 20:05:50|||||||||1
1628539590000|2021-08-09 20:06:30|||||||||1
1628539640000|2021-08-09 20:07:20|||||||||1
1628539650000|2021-08-09 20:07:30|6910.3|6907.5|6910.6|6907.8|6910.6|6907.8|6910.3|6907.5|4
1628539660000|2021-08-09 20:07:40|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|0
1628539670000|2021-08-09 20:07:50|6911.6|6908.8|6912.6|6909.8|6912.8|6910|6911.6|6908.8|7
1628539680000|2021-08-09 20:08:00|6911.8|6909|6911.8|6909|6911.8|6909|6911.3|6908.5|6
1628539690000|2021-08-09 20:08:10|6911.4|6908.6|6911.8|6909|6911.8|6909|6911.4|6908.6|2
1628539700000|2021-08-09 20:08:20|6912.1|6909.3|6912.1|6909.3|6912.3|6909.5|6912.1|6909.3|3
1628539710000|2021-08-09 20:08:30|6911.8|6909|6912.1|6909.3|6912.1|6909.3|6911.8|6909|0
1628539720000|2021-08-09 20:08:40|6912.8|6910|6912.8|6910|6912.8|6910|6912.8|6910|2
1628539730000|2021-08-09 20:08:50|||||||||3
1628539740000|2021-08-09 20:09:00|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|1
1628539750000|2021-08-09 20:09:10|6912.8|6910|6913.1|6910.3|6913.1|6910.3|6912.8|6910|2
1628539760000|2021-08-09 20:09:20|6912.8|6910|6913.1|6910.3|6913.1|6910.3|6912.8|6910|1
1628539770000|2021-08-09 20:09:30|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|5
1628539780000|2021-08-09 20:09:40|6913.6|6910.8|6911.9|6909.1|6913.6|6910.8|6911.9|6909.1|10
1628539790000|2021-08-09 20:09:50|||||||||4
1628539800000|2021-08-09 20:10:00|6912.8|6910|6913.8|6911|6913.8|6911|6911.9|6909.1|6
1628539810000|2021-08-09 20:10:10|||||||||2
1628539820000|2021-08-09 20:10:20|6913.9|6911.1|6914.8|6912|6914.8|6912|6913.9|6911.1|3
1628539830000|2021-08-09 20:10:30|6915.1|6912.3|6914.8|6912|6915.3|6912.5|6914.8|6912|8
1628539840000|2021-08-09 20:10:40|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|2
1628539850000|2021-08-09 20:10:50|6915.3|6912.5|6915.3|6912.5|6915.8|6913|6915.3|6912.5|8
1628539860000|2021-08-09 20:11:00|6914.8|6912|6914.8|6912|6915.1|6912.3|6914.8|6912|0
1628539870000|2021-08-09 20:11:10|6915.3|6912.5|6914.8|6912|6915.3|6912.5|6914.8|6912|1
1628539880000|2021-08-09 20:11:20|6914.6|6911.8|6914.1|6911.3|6914.6|6911.8|6914.1|6911.3|1
1628539920000|2021-08-09 20:12:00|6913.8|6911|6913.8|6911|6914.1|6911.3|6913.8|6911|1
1628539930000|2021-08-09 20:12:10|6914.4|6911.6|6914.3|6911.5|6914.4|6911.6|6914.3|6911.5|1
1628539960000|2021-08-09 20:12:40|6913.9|6911.1|6913.8|6911|6913.9|6911.1|6913.8|6911|0
1628539970000|2021-08-09 20:12:50|6914.1|6911.3|6914.8|6912|6914.8|6912|6914.1|6911.3|11
1628539980000|2021-08-09 20:13:00|||||||||1
1628539990000|2021-08-09 20:13:10|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|0
1628540010000|2021-08-09 20:13:30|||||||||1
1628540020000|2021-08-09 20:13:40|||||||||1
1628540040000|2021-08-09 20:14:00|||||||||6
1628540070000|2021-08-09 20:14:30|6913.4|6910.6|6913.7|6910.9|6913.7|6910.9|6912.9|6910.1|6
1628540100000|2021-08-09 20:15:00|6914.7|6911.9|6913.7|6910.9|6914.7|6911.9|6913.7|6910.9|7
1628540110000|2021-08-09 20:15:10|6914.2|6911.4|6914.1|6911.3|6914.2|6911.4|6913.7|6910.9|2
1628540140000|2021-08-09 20:15:40|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|0
1628540160000|2021-08-09 20:16:00|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|5
1628540170000|2021-08-09 20:16:10|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|2
1628540200000|2021-08-09 20:16:40|6914.4|6911.6|6914.2|6911.4|6914.6|6911.8|6914.2|6911.4|6
1628540210000|2021-08-09 20:16:50|6914.6|6911.8|6914.7|6911.9|6914.7|6911.9|6913.7|6910.9|18
1628540250000|2021-08-09 20:17:30|6914.4|6911.6|6914.1|6911.3|6914.4|6911.6|6914.1|6911.3|2
1628540260000|2021-08-09 20:17:40|||||||||1
1628540300000|2021-08-09 20:18:20|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|0
1628540310000|2021-08-09 20:18:30|6913.9|6911.1|6912.7|6909.9|6913.9|6911.1|6912.7|6909.9|11
1628540320000|2021-08-09 20:18:40|6913.4|6910.6|6913.7|6910.9|6913.7|6910.9|6913.4|6910.6|2
1628540330000|2021-08-09 20:18:50|||||||||2
1628540340000|2021-08-09 20:19:00|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6913.7|6910.9|2
1628540380000|2021-08-09 20:19:40|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|6
1628540390000|2021-08-09 20:19:50|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|1
1628540400000|2021-08-09 20:20:00|6913.7|6910.9|6913.7|6910.9|6914.1|6911.3|6913.7|6910.9|1
1628540440000|2021-08-09 20:20:40|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|1
1628540450000|2021-08-09 20:20:50|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6
1628540460000|2021-08-09 20:21:00|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|3
1628540470000|2021-08-09 20:21:10|6913.4|6910.6|6912.7|6909.9|6913.4|6910.6|6912.7|6909.9|5
1628540480000|2021-08-09 20:21:20|6913.7|6910.9|6911.7|6908.9|6913.7|6910.9|6911.7|6908.9|5
1628540490000|2021-08-09 20:21:30|6912.1|6909.3|6912.1|6909.3|6912.4|6909.6|6912.1|6909.3|2
1628540500000|2021-08-09 20:21:40|6911.6|6908.8|6911.1|6908.3|6911.6|6908.8|6911.1|6908.3|0
1628540520000|2021-08-09 20:22:00|||||||||6
1628540560000|2021-08-09 20:22:40|6910.7|6907.9|6911.1|6908.3|6911.1|6908.3|6910.1|6907.3|18
1628540570000|2021-08-09 20:22:50|6910.7|6907.9|6910.7|6907.9|6910.7|6907.9|6910.7|6907.9|0
1628540580000|2021-08-09 20:23:00|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|0
1628540590000|2021-08-09 20:23:10|6910.7|6907.9|6910.7|6907.9|6910.7|6907.9|6910.7|6907.9|8
1628540600000|2021-08-09 20:23:20|6910.1|6907.3|6910.6|6907.8|6910.6|6907.8|6910.1|6907.3|1
1628540610000|2021-08-09 20:23:30|6910.2|6907.4|6910.2|6907.4|6910.6|6907.8|6910.2|6907.4|7
1628540620000|2021-08-09 20:23:40|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|0
1628540630000|2021-08-09 20:23:50|6910.4|6907.6|6911.1|6908.3|6911.1|6908.3|6910.4|6907.6|9
1628540640000|2021-08-09 20:24:00|6911.4|6908.6|6911.2|6908.4|6911.6|6908.8|6911.2|6908.4|2
1628540650000|2021-08-09 20:24:10|6911.7|6908.9|6911.6|6908.8|6911.7|6908.9|6911.4|6908.6|0
1628540660000|2021-08-09 20:24:20|6911.7|6908.9|6911.7|6908.9|6911.7|6908.9|6911.7|6908.9|6
1628540680000|2021-08-09 20:24:40|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|0
1628540690000|2021-08-09 20:24:50|6911.1|6908.3|6911.7|6908.9|6911.7|6908.9|6911.1|6908.3|6
1628540700000|2021-08-09 20:25:00|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|0
1628540710000|2021-08-09 20:25:10|||||||||1
1628540740000|2021-08-09 20:25:40|||||||||5
1628540770000|2021-08-09 20:26:10|6912.4|6909.6|6913.4|6910.6|6913.4|6910.6|6912.4|6909.6|15
1628540780000|2021-08-09 20:26:20|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|0
1628540790000|2021-08-09 20:26:30|6912.2|6909.4|6912.6|6909.8|6912.6|6909.8|6912.2|6909.4|2
1628540800000|2021-08-09 20:26:40|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|0
1628540820000|2021-08-09 20:27:00|||||||||3
1628540860000|2021-08-09 20:27:40|6913.7|6910.9|6913.1|6910.3|6913.7|6910.9|6913.1|6910.3|0
1628540870000|2021-08-09 20:27:50|||||||||4
1628540890000|2021-08-09 20:28:10|6913|6910.2|6913.2|6910.4|6913.2|6910.4|6913|6910.2|1
1628540920000|2021-08-09 20:28:40|6913|6910.2|6913|6910.2|6913|6910.2|6913|6910.2|5
1628540940000|2021-08-09 20:29:00|6913.4|6910.6|6914|6911.2|6914.4|6911.6|6913|6910.2|4
1628540950000|2021-08-09 20:29:10|6913.7|6910.9|6914|6911.2|6914|6911.2|6913.7|6910.9|0
1628540970000|2021-08-09 20:29:30|||||||||1
1628540980000|2021-08-09 20:29:40|6913.7|6910.9|6914|6911.2|6914|6911.2|6913.7|6910.9|21
1628541000000|2021-08-09 20:30:00|6913.7|6910.9|6914|6911.2|6914|6911.2|6913.7|6910.9|1
1628541010000|2021-08-09 20:30:10|6914.5|6911.7|6913.7|6910.9|6914.5|6911.7|6913.7|6910.9|0
1628541030000|2021-08-09 20:30:30|6914.5|6911.7|6915|6912.2|6915|6912.2|6914|6911.2|4
1628541050000|2021-08-09 20:30:50|6915.2|6912.4|6915.5|6912.7|6915.5|6912.7|6915.2|6912.4|2
1628541080000|2021-08-09 20:31:20|||||||||10
1628541100000|2021-08-09 20:31:40|6915.4|6912.6|6915.5|6912.7|6915.5|6912.7|6915|6912.2|1
1628541110000|2021-08-09 20:31:50|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|10
1628541130000|2021-08-09 20:32:10|6914.7|6911.9|6913.5|6910.7|6914.7|6911.9|6913.2|6910.4|1
1628541140000|2021-08-09 20:32:20|6913.7|6910.9|6914.7|6911.9|6914.7|6911.9|6913.7|6910.9|1
1628541160000|2021-08-09 20:32:40|||||||||6
1628541180000|2021-08-09 20:33:00|||||||||10
1628541190000|2021-08-09 20:33:10|6914.9|6912.1|6915.5|6912.7|6915.5|6912.7|6914.9|6912.1|2
1628541210000|2021-08-09 20:33:30|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|0
1628541220000|2021-08-09 20:33:40|6916|6913.2|6915.5|6912.7|6916.4|6913.6|6915.5|6912.7|55
1628541230000|2021-08-09 20:33:50|6914.9|6912.1|6915.2|6912.4|6915.2|6912.4|6914.9|6912.1|2
1628541250000|2021-08-09 20:34:10|6915.5|6912.7|6915.7|6912.9|6915.7|6912.9|6915.5|6912.7|5
1628541260000|2021-08-09 20:34:20|||||||||2
1628541290000|2021-08-09 20:34:50|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|1
1628541300000|2021-08-09 20:35:00|6917|6914.2|6916|6913.2|6917|6914.2|6916|6913.2|0
1628541310000|2021-08-09 20:35:10|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|15
1628541320000|2021-08-09 20:35:20|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|1
1628541330000|2021-08-09 20:35:30|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|0
1628541340000|2021-08-09 20:35:40|6916.9|6914.1|6916.7|6913.9|6917.2|6914.4|6916.7|6913.9|7
1628541350000|2021-08-09 20:35:50|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|0
1628541360000|2021-08-09 20:36:00|6916.5|6913.7|6916.2|6913.4|6916.7|6913.9|6916|6913.2|0
1628541370000|2021-08-09 20:36:10|6916|6913.2|6916|6913.2|6916|6913.2|6916|6913.2|0
1628541390000|2021-08-09 20:36:30|||||||||2
1628541400000|2021-08-09 20:36:40|6915.7|6912.9|6915.5|6912.7|6915.7|6912.9|6915.4|6912.6|1
1628541410000|2021-08-09 20:36:50|6915.7|6912.9|6916.4|6913.6|6916.7|6913.9|6915.4|6912.6|8
1628541420000|2021-08-09 20:37:00|6916|6913.2|6916|6913.2|6916|6913.2|6915.7|6912.9|13
1628541430000|2021-08-09 20:37:10|6915.7|6912.9|6916|6913.2|6916|6913.2|6914.7|6911.9|13
1628541440000|2021-08-09 20:37:20|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|0
1628541450000|2021-08-09 20:37:30|6915.5|6912.7|6915|6912.2|6915.5|6912.7|6914.7|6911.9|4
1628541460000|2021-08-09 20:37:40|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|0
1628541510000|2021-08-09 20:38:30|||||||||3
1628541520000|2021-08-09 20:38:40|||||||||3
1628541540000|2021-08-09 20:39:00|||||||||1
1628541590000|2021-08-09 20:39:50|6915.5|6912.7|6915|6912.2|6915.5|6912.7|6915|6912.2|3
1628541600000|2021-08-09 20:40:00|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|1
1628541610000|2021-08-09 20:40:10|6915|6912.2|6915|6912.2|6915|6912.2|6915|6912.2|6
1628541620000|2021-08-09 20:40:20|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|4
1628541630000|2021-08-09 20:40:30|||||||||3
1628541660000|2021-08-09 20:41:00|||||||||3
1628541670000|2021-08-09 20:41:10|6913.4|6910.6|6913|6910.2|6913.4|6910.6|6913|6910.2|0
1628541680000|2021-08-09 20:41:20|6913.4|6910.6|6913.7|6910.9|6913.7|6910.9|6913|6910.2|0
1628541700000|2021-08-09 20:41:40|6914|6911.2|6914|6911.2|6914|6911.2|6914|6911.2|1
1628541710000|2021-08-09 20:41:50|6913.9|6911.1|6913.7|6910.9|6913.9|6911.1|6913.7|6910.9|11
1628541720000|2021-08-09 20:42:00|6914|6911.2|6914|6911.2|6914|6911.2|6914|6911.2|3
1628541730000|2021-08-09 20:42:10|6914.7|6911.9|6914.5|6911.7|6914.7|6911.9|6914.5|6911.7|4
1628541750000|2021-08-09 20:42:30|6914.7|6911.9|6914.7|6911.9|6915|6912.2|6914.7|6911.9|0
1628541760000|2021-08-09 20:42:40|6915|6912.2|6915|6912.2|6915|6912.2|6915|6912.2|11
1628541770000|2021-08-09 20:42:50|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|0
1628541780000|2021-08-09 20:43:00|6915|6912.2|6915.5|6912.7|6915.5|6912.7|6915|6912.2|1
1628541820000|2021-08-09 20:43:40|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|1
1628541830000|2021-08-09 20:43:50|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|1
1628541840000|2021-08-09 20:44:00|6914.3|6911.5|6914|6911.2|6914.3|6911.5|6914|6911.2|2
1628541850000|2021-08-09 20:44:10|6913.7|6910.9|6913.7|6910.9|6914|6911.2|6913.7|6910.9|0
1628541860000|2021-08-09 20:44:20|6914|6911.2|6914|6911.2|6914|6911.2|6913.7|6910.9|9
1628541880000|2021-08-09 20:44:40|6914.3|6911.5|6914.2|6911.4|6914.5|6911.7|6914|6911.2|0
1628541890000|2021-08-09 20:44:50|6914|6911.2|6914|6911.2|6914.5|6911.7|6913.7|6910.9|8
1628541900000|2021-08-09 20:45:00|6913.7|6910.9|6911.7|6908.9|6914.3|6911.5|6911.7|6908.9|8
1628541910000|2021-08-09 20:45:10|6912|6909.2|6912|6909.2|6912|6909.2|6911.7|6908.9|5
1628541920000|2021-08-09 20:45:20|6912.5|6909.7|6913|6910.2|6913|6910.2|6912.5|6909.7|3
1628541930000|2021-08-09 20:45:30|6913.5|6910.7|6913.2|6910.4|6913.5|6910.7|6913.2|6910.4|0
1628541940000|2021-08-09 20:45:40|6913|6910.2|6913|6910.2|6913|6910.2|6913|6910.2|0
1628541960000|2021-08-09 20:46:00|||||||||15
1628541980000|2021-08-09 20:46:20|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|0
1628542000000|2021-08-09 20:46:40|6913|6910.2|6913|6910.2|6913|6910.2|6913|6910.2|3
1628542010000|2021-08-09 20:46:50|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|4
1628542020000|2021-08-09 20:47:00|6912.5|6909.7|6911.7|6908.9|6912.5|6909.7|6911.7|6908.9|5
1628542040000|2021-08-09 20:47:20|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|11
1628542060000|2021-08-09 20:47:40|6912.3|6909.5|6912.7|6909.9|6912.7|6909.9|6912.3|6909.5|0
1628542090000|2021-08-09 20:48:10|6912.5|6909.7|6913|6910.2|6913|6910.2|6912.5|6909.7|1
1628542100000|2021-08-09 20:48:20|||||||||2
1628542120000|2021-08-09 20:48:40|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|3
1628542130000|2021-08-09 20:48:50|6911.9|6909.1|6910|6907.2|6912|6909.2|6909.9|6907.1|20
1628542140000|2021-08-09 20:49:00|6909.7|6906.9|6906.7|6903.9|6909.7|6906.9|6906.7|6903.9|22
1628542150000|2021-08-09 20:49:10|6907|6904.2|6903.5|6900.7|6907|6904.2|6903.5|6900.7|36
1628542160000|2021-08-09 20:49:20|6903.7|6900.9|6904.7|6901.9|6904.7|6901.9|6903.7|6900.9|15
1628542170000|2021-08-09 20:49:30|6904|6901.2|6904|6901.2|6904.7|6901.9|6903.7|6900.9|19
1628542180000|2021-08-09 20:49:40|6904.7|6901.9|6903.7|6900.9|6904.7|6901.9|6903.7|6900.9|9
1628542190000|2021-08-09 20:49:50|6904|6901.2|6906.2|6903.4|6906.2|6903.4|6904|6901.2|26
1628542200000|2021-08-09 20:50:00|6906|6903.2|6907.7|6904.9|6907.7|6904.9|6906|6903.2|10
1628542210000|2021-08-09 20:50:10|6907.3|6904.5|6908|6905.2|6908|6905.2|6906.7|6903.9|3
1628542220000|2021-08-09 20:50:20|6908.3|6905.5|6908|6905.2|6908.5|6905.7|6907.7|6904.9|2
1628542230000|2021-08-09 20:50:30|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|7
1628542240000|2021-08-09 20:50:40|6907.4|6904.6|6907.7|6904.9|6907.7|6904.9|6907|6904.2|1
1628542250000|2021-08-09 20:50:50|6907.4|6904.6|6907|6904.2|6907.4|6904.6|6907|6904.2|3
1628542260000|2021-08-09 20:51:00|6906.7|6903.9|6907.7|6904.9|6907.7|6904.9|6906.7|6903.9|7
1628542290000|2021-08-09 20:51:30|6908.7|6905.9|6908|6905.2|6908.7|6905.9|6908|6905.2|28
1628542300000|2021-08-09 20:51:40|||||||||4
1628542310000|2021-08-09 20:51:50|6908.7|6905.9|6909|6906.2|6909|6906.2|6908.7|6905.9|0
1628542330000|2021-08-09 20:52:10|6908.7|6905.9|6909|6906.2|6909|6906.2|6908.7|6905.9|0
1628542340000|2021-08-09 20:52:20|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|0
1628542350000|2021-08-09 20:52:30|||||||||3
1628542370000|2021-08-09 20:52:50|||||||||1
1628542380000|2021-08-09 20:53:00|||||||||6
1628542390000|2021-08-09 20:53:10|||||||||3
1628542400000|2021-08-09 20:53:20|||||||||4
1628542420000|2021-08-09 20:53:40|6909.7|6906.9|6910.1|6907.3|6910.3|6907.5|6909.7|6906.9|11
1628542440000|2021-08-09 20:54:00|6909.7|6906.9|6909.5|6906.7|6909.7|6906.9|6908.7|6905.9|6
1628542450000|2021-08-09 20:54:10|6909|6906.2|6909|6906.2|6909|6906.2|6909|6906.2|0
1628542460000|2021-08-09 20:54:20|||||||||3
1628542470000|2021-08-09 20:54:30|||||||||5
1628542480000|2021-08-09 20:54:40|||||||||10
1628542500000|2021-08-09 20:55:00|6908|6905.2|6907.7|6904.9|6908|6905.2|6907.7|6904.9|3
1628542510000|2021-08-09 20:55:10|6907.4|6904.6|6906.7|6903.9|6908|6905.2|6906.7|6903.9|3
1628542530000|2021-08-09 20:55:30|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|3
1628542540000|2021-08-09 20:55:40|||||||||2
1628542600000|2021-08-09 20:56:40|6907.5|6904.7|6907.7|6904.9|6907.7|6904.9|6907.5|6904.7|3
1628542630000|2021-08-09 20:57:10|6907.3|6904.5|6906.7|6903.9|6907.3|6904.5|6906.7|6903.9|1
1628542670000|2021-08-09 20:57:50|||||||||1
1628542690000|2021-08-09 20:58:10|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|6906.9|6904.1|18
1628542700000|2021-08-09 20:58:20|6908.2|6905.4|6907.7|6904.9|6908.2|6905.4|6907.7|6904.9|0
1628542720000|2021-08-09 20:58:40|6907.5|6904.7|6907.7|6904.9|6907.7|6904.9|6907.2|6904.4|2
1628542730000|2021-08-09 20:58:50|6907.4|6904.6|6907.7|6904.9|6907.7|6904.9|6907.2|6904.4|2
1628542740000|2021-08-09 20:59:00|6907.4|6904.6|6907|6904.2|6907.4|6904.6|6907|6904.2|8
1628542750000|2021-08-09 20:59:10|6907.2|6904.4|6908.2|6905.4|6908.2|6905.4|6907.2|6904.4|2
1628542760000|2021-08-09 20:59:20|6907.9|6905.1|6908.7|6905.9|6908.7|6905.9|6907.7|6904.9|1
1628542780000|2021-08-09 20:59:40|6909|6906.2|6910|6907.2|6910|6907.2|6909|6906.2|1
1628542790000|2021-08-09 20:59:50|6909.7|6906.9|6910|6907.2|6910.1|6907.3|6909.2|6906.4|2
1628542800000|2021-08-09 21:00:00|6910.1|6906.1|6911.8|6901.8|6911.8|6906.4|6909.2|6901.8|0
1628542890000|2021-08-09 21:01:30|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|6
1628543170000|2021-08-09 21:06:10|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|0
1628543180000|2021-08-09 21:06:20|6910.8|6900.8|6910.6|6900.6|6910.8|6900.8|6910.6|6900.6|0
1628543190000|2021-08-09 21:06:30|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|6909.6|6899.6|0
1628543200000|2021-08-09 21:06:40|6909.3|6899.3|6908.1|6898.1|6909.3|6899.3|6908.1|6898.1|0
1628543210000|2021-08-09 21:06:50|6907.5|6897.5|6907.5|6897.5|6907.5|6897.5|6907.5|6897.5|0
1628543220000|2021-08-09 21:07:00|6907|6897|6907|6897|6907|6897|6907|6897|0
1628543230000|2021-08-09 21:07:10|6911.9|6904.2|6912.1|6902.1|6912.1|6904.2|6911.9|6901.9|1
1628543240000|2021-08-09 21:07:20|6912.4|6902.4|6910.1|6900.1|6912.4|6902.4|6910.1|6900.1|0
1628543250000|2021-08-09 21:07:30|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|6912.4|6902.4|0
1628543280000|2021-08-09 21:08:00|6912.1|6902.1|6912.1|6902.1|6912.1|6902.1|6912.1|6902.1|0
1628543610000|2021-08-09 21:13:30|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|6911.1|6901.1|1
1628543620000|2021-08-09 21:13:40|6910.8|6900.8|6910.6|6900.6|6910.8|6900.8|6910.6|6900.6|0
1628543630000|2021-08-09 21:13:50|6910.3|6900.3|6910.1|6900.1|6910.3|6900.3|6910.1|6900.1|0
1628543640000|2021-08-09 21:14:00|6909.3|6899.3|6908.8|6898.8|6909.3|6899.3|6908.8|6898.8|0
1628543650000|2021-08-09 21:14:10|6908.5|6898.5|6908.5|6898.5|6908.5|6898.5|6908.5|6898.5|0
1628543740000|2021-08-09 21:15:40|6911|6901|6911|6901|6911|6901|6911|6901|0
1628543750000|2021-08-09 21:15:50|6908.5|6904.5|6912.5|6902.5|6912.5|6904.5|6908.5|6901.8|2
1628543760000|2021-08-09 21:16:00|||||||||1
1628543780000|2021-08-09 21:16:20|||||||||1
1628543790000|2021-08-09 21:16:30|||||||||1
1628543800000|2021-08-09 21:16:40|||||||||2
1628543810000|2021-08-09 21:16:50|||||||||1
1628543820000|2021-08-09 21:17:00|||||||||1
1628543860000|2021-08-09 21:17:40|||||||||10
1628543940000|2021-08-09 21:19:00|6907.9|6905.1|6907.9|6905.1|6907.9|6905.1|6907.9|6905.1|0
1628543950000|2021-08-09 21:19:10|6907.4|6904.6|6907.4|6904.6|6907.4|6904.6|6907.4|6904.6|0
1628544240000|2021-08-09 21:24:00|6909.5|6899.5|6909.5|6899.5|6909.5|6899.5|6909.5|6899.5|0
1628544370000|2021-08-09 21:26:10|6909.8|6899.8|6913.1|6903.1|6913.1|6904.9|6907|6899.8|0
1628544380000|2021-08-09 21:26:20|6913.4|6903.4|6911.5|6908.7|6913.8|6908.7|6910.8|6903.4|0
1628544390000|2021-08-09 21:26:30|6911.3|6908.5|6913.1|6903.1|6913.6|6908.5|6910.9|6903.1|0
1628544400000|2021-08-09 21:26:40|6912.1|6902.1|6909|6899|6912.1|6902.1|6909|6899|0
1628544430000|2021-08-09 21:27:10|6911.5|6901.5|6911.5|6901.5|6911.5|6901.5|6911.5|6901.5|0
1628544440000|2021-08-09 21:27:20|6911.2|6901.2|6911.3|6901.3|6911.3|6901.3|6911|6901|0
1628544490000|2021-08-09 21:28:10|6911.5|6908.7|6911.5|6901.5|6912.5|6908.7|6911.1|6901.5|15
1628544500000|2021-08-09 21:28:20|6911.8|6901.8|6911.8|6901.8|6911.8|6901.8|6911.3|6901.3|0
1628544600000|2021-08-09 21:30:00|6912.1|6902.1|6912.6|6902.6|6912.6|6902.6|6912.1|6902.1|0
1628544670000|2021-08-09 21:31:10|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|9
1628544750000|2021-08-09 21:32:30|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|4
1628544820000|2021-08-09 21:33:40|6913.1|6909.1|6913.1|6909.1|6913.1|6909.1|6913.1|6909.1|1
1628544830000|2021-08-09 21:33:50|6915.8|6905.8|6915.1|6905.1|6915.8|6905.8|6915.1|6905.1|0
1628544840000|2021-08-09 21:34:00|6914.8|6904.8|6913.6|6903.6|6914.8|6904.8|6913.1|6903.1|0
1628544850000|2021-08-09 21:34:10|6913|6903|6913.6|6903.6|6913.6|6903.6|6912.6|6902.6|0
1628544910000|2021-08-09 21:35:10|6913.3|6903.3|6913.1|6903.1|6913.3|6903.3|6913.1|6903.1|0
1628544920000|2021-08-09 21:35:20|6912.8|6902.8|6912.6|6902.6|6912.8|6902.8|6912.6|6902.6|0
1628544930000|2021-08-09 21:35:30|6912.9|6902.9|6912.3|6902.3|6913.1|6903.1|6912.3|6902.3|0
1628544940000|2021-08-09 21:35:40|6911.8|6901.8|6911.3|6901.3|6911.8|6901.8|6911.3|6901.3|0
1628544950000|2021-08-09 21:35:50|6912.6|6902.6|6915|6905|6915|6905|6912.6|6902.6|0
1628545070000|2021-08-09 21:37:50|||||||||1
1628545160000|2021-08-09 21:39:20|||||||||1
1628545230000|2021-08-09 21:40:30|6914.5|6904.5|6914.5|6904.5|6914.5|6904.5|6914.5|6904.5|0
1628545240000|2021-08-09 21:40:40|6915|6905|6915|6905|6915|6905|6915|6905|0
1628545370000|2021-08-09 21:42:50|||||||||78
1628545430000|2021-08-09 21:43:50|6912.9|6908.9|6913.5|6909.5|6913.5|6909.5|6912.9|6908.9|0
1628545480000|2021-08-09 21:44:40|6914.8|6904.8|6914.3|6904.3|6916.5|6906.5|6914.3|6904.3|9
1628545490000|2021-08-09 21:44:50|6913.8|6903.8|6913.8|6903.8|6913.8|6903.8|6913.8|6903.8|0
1628545600000|2021-08-09 21:46:40|6914.8|6904.8|6914.8|6904.8|6914.8|6904.8|6914.8|6904.8|0
1628545640000|2021-08-09 21:47:20|6915.1|6905.1|6915.3|6905.3|6915.3|6905.3|6915.1|6905.1|0
1628545650000|2021-08-09 21:47:30|6912.6|6909.8|6913.2|6910.4|6913.2|6910.4|6912.6|6909.8|0
1628546260000|2021-08-09 21:57:40|6915.8|6905.8|6915.8|6905.8|6915.8|6905.8|6915.8|6905.8|0
1628546300000|2021-08-09 21:58:20|||||||||25
1628546310000|2021-08-09 21:58:30|6909.3|6905.3|6909.3|6905.3|6909.3|6905.3|6909.3|6905.3|5
1628546350000|2021-08-09 21:59:10|6909.2|6905.2|6909.2|6905.2|6909.2|6905.2|6909.2|6905.2|0
1628546360000|2021-08-09 21:59:20|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|6911.6|6901.6|0
1628546370000|2021-08-09 21:59:30|6911.2|6901.2|6911.2|6901.2|6911.2|6901.2|6911.2|6901.2|0
1628546380000|2021-08-09 21:59:40|6910.9|6900.9|6911.2|6901.2|6911.2|6901.2|6910.9|6900.9|1
1628553600000|2021-08-10 00:00:00|6923.6|6913.6|6925.8|6923|6927.5|6924.7|6921|6913.6|68
1628553610000|2021-08-10 00:00:10|6925.5|6922.7|6926.5|6923.7|6927.5|6924.7|6924.5|6921.7|40
1628553620000|2021-08-10 00:00:20|6924.8|6922|6923|6920.2|6924.8|6922|6922|6919.2|5
1628553630000|2021-08-10 00:00:30|6923.5|6920.7|6922.5|6919.7|6924.5|6921.7|6922.2|6919.4|31
1628553640000|2021-08-10 00:00:40|6923.2|6920.4|6926|6923.2|6926|6923.2|6923|6920.2|3
1628553650000|2021-08-10 00:00:50|6925.7|6922.9|6922.8|6920|6925.8|6923|6922.8|6920|4
1628553660000|2021-08-10 00:01:00|6923|6920.2|6922|6919.2|6925.5|6922.7|6922|6919.2|20
1628553670000|2021-08-10 00:01:10|6923|6920.2|6924|6921.2|6925|6922.2|6923|6920.2|5
1628553680000|2021-08-10 00:01:20|6923.7|6920.9|6922.7|6919.9|6923.8|6921|6922.7|6919.9|4
1628553690000|2021-08-10 00:01:30|6922.5|6919.7|6919.2|6916.4|6922.5|6919.7|6919.2|6916.4|3
1628553700000|2021-08-10 00:01:40|6919|6916.2|6919.5|6916.7|6919.5|6916.7|6917.5|6914.7|3
1628553710000|2021-08-10 00:01:50|6919.8|6917|6918|6915.2|6920|6917.2|6917|6914.2|2
1628553720000|2021-08-10 00:02:00|6918.3|6915.5|6918|6915.2|6919|6916.2|6916.2|6913.4|6
1628553730000|2021-08-10 00:02:10|6917.4|6914.6|6915.2|6912.4|6917.4|6914.6|6915.2|6912.4|5
1628553740000|2021-08-10 00:02:20|6914.4|6911.6|6915|6912.2|6915|6912.2|6914|6911.2|3
1628553750000|2021-08-10 00:02:30|6916.1|6912.1|6916|6913.2|6916.1|6913.2|6915|6912.1|0
1628553760000|2021-08-10 00:02:40|6915.2|6912.4|6915|6912.2|6915.2|6912.4|6914.5|6911.7|0
1628553770000|2021-08-10 00:02:50|6914.7|6911.9|6913|6910.2|6914.7|6911.9|6913|6910.2|2
1628553780000|2021-08-10 00:03:00|6914.1|6910.1|6914.3|6911.5|6914.3|6911.5|6911.4|6908.6|25
1628553800000|2021-08-10 00:03:20|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|2
1628553810000|2021-08-10 00:03:30|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|2
1628553840000|2021-08-10 00:04:00|6914.5|6911.7|6910.8|6908|6914.5|6911.7|6910|6907.2|21
1628553850000|2021-08-10 00:04:10|6910.2|6907.4|6910|6907.2|6910.9|6907.4|6910|6906.9|0
1628553860000|2021-08-10 00:04:20|6911|6908.2|6907.8|6905|6911|6908.2|6905.2|6902.4|6
1628553870000|2021-08-10 00:04:30|6908|6905.2|6911.2|6908.4|6911.8|6909|6908|6905.2|26
1628553880000|2021-08-10 00:04:40|6911.5|6908.7|6911.2|6908.4|6913.1|6909.2|6911.2|6908.4|9
1628553890000|2021-08-10 00:04:50|6911.5|6908.7|6912|6909.2|6912|6909.2|6911.2|6908.4|0
1628553900000|2021-08-10 00:05:00|6911.5|6908.7|6911.5|6908.7|6911.8|6909|6911|6908.2|3
1628553910000|2021-08-10 00:05:10|6911.8|6909|6911.8|6909|6912.1|6909|6911.7|6908.1|1
1628553940000|2021-08-10 00:05:40|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|0
1628553960000|2021-08-10 00:06:00|6911.8|6909|6916.7|6913.9|6917.7|6914.9|6911.8|6909|39
1628553970000|2021-08-10 00:06:10|6916.3|6913.5|6916.5|6913.7|6916.5|6913.7|6916.2|6913.4|3
1628553980000|2021-08-10 00:06:20|6916.3|6913.5|6916.2|6913.4|6916.3|6913.5|6916.2|6913.4|0
1628553990000|2021-08-10 00:06:30|6915.8|6913|6916.2|6913.4|6916.2|6913.4|6915.8|6913|1
1628554000000|2021-08-10 00:06:40|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|1
1628554010000|2021-08-10 00:06:50|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|0
1628554020000|2021-08-10 00:07:00|6915.8|6913|6917.7|6914.9|6918|6915.2|6915.8|6913|4
1628554030000|2021-08-10 00:07:10|6918|6915.2|6918|6915.2|6918|6915.2|6918|6915.2|0
1628554040000|2021-08-10 00:07:20|6917.7|6914.9|6916.8|6914|6917.7|6914.9|6916.8|6914|5
1628554050000|2021-08-10 00:07:30|6916.7|6913.9|6916|6913.2|6916.7|6913.9|6915|6912.2|6
1628554060000|2021-08-10 00:07:40|6915|6912.2|6914.5|6911.7|6915|6912.2|6914.5|6911.7|1
1628554070000|2021-08-10 00:07:50|6914|6911.2|6914.8|6912|6914.8|6912|6913.5|6910.7|2
1628554080000|2021-08-10 00:08:00|6915.2|6912.4|6914.5|6911.7|6915.5|6912.7|6914.5|6911.7|1
1628554090000|2021-08-10 00:08:10|6913|6910.2|6913|6910.2|6913|6910.2|6912.5|6909.7|2
1628554100000|2021-08-10 00:08:20|6912.7|6909.9|6913.9|6909.9|6913.9|6910.7|6912|6909.2|4
1628554110000|2021-08-10 00:08:30|6913|6910.2|6913.5|6910.7|6913.9|6910.7|6913|6909.9|0
1628554120000|2021-08-10 00:08:40|6913|6910.2|6912.8|6910|6913|6910.2|6912|6909.2|1
1628554130000|2021-08-10 00:08:50|6912.2|6909.4|6911.5|6908.7|6912.2|6909.4|6911.5|6908.7|0
1628554140000|2021-08-10 00:09:00|6911.3|6908.5|6912|6909.2|6912|6909.2|6910.8|6908|7
1628554150000|2021-08-10 00:09:10|6911.7|6908.9|6911|6908.2|6911.7|6908.9|6911|6908.2|8
1628554170000|2021-08-10 00:09:30|6911.9|6907.9|6911|6908.2|6911.9|6908.5|6911|6907.9|0
1628554180000|2021-08-10 00:09:40|6911.9|6907.9|6911.8|6909|6911.9|6909|6911.8|6907.9|0
1628554190000|2021-08-10 00:09:50|6911.5|6908.7|6910|6907.2|6911.5|6908.7|6909|6906.2|1
1628554200000|2021-08-10 00:10:00|6909.8|6907|6911.8|6909|6911.8|6909|6909.8|6907|1
1628554210000|2021-08-10 00:10:10|6912.5|6909.7|6912.8|6910|6912.8|6910|6912.5|6909.7|2
1628554220000|2021-08-10 00:10:20|6912.5|6909.7|6912.8|6910|6912.8|6910|6912.5|6909.7|0
1628554230000|2021-08-10 00:10:30|||||||||7
1628554240000|2021-08-10 00:10:40|6913.8|6911|6914|6911.2|6914.9|6911.2|6913.8|6910.9|1
1628554250000|2021-08-10 00:10:50|||||||||1
1628554260000|2021-08-10 00:11:00|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|1
1628554270000|2021-08-10 00:11:10|6914.8|6912|6914.8|6912|6914.8|6912|6914.8|6912|0
1628554290000|2021-08-10 00:11:30|6915|6912.2|6916.5|6913.7|6916.5|6913.7|6915|6912.2|1
1628554300000|2021-08-10 00:11:40|6916.3|6913.5|6916.8|6914|6917.1|6914.2|6916|6913.1|3
1628554310000|2021-08-10 00:11:50|6916.5|6913.7|6916.8|6914|6916.8|6914|6916.5|6913.7|1
1628554320000|2021-08-10 00:12:00|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|0
1628554330000|2021-08-10 00:12:10|6916.8|6914|6916.8|6914|6916.8|6914|6916.8|6914|1
1628554340000|2021-08-10 00:12:20|6917.8|6915|6918.6|6915.8|6918.6|6915.8|6917.8|6915|0
1628554350000|2021-08-10 00:12:30|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|0
1628554360000|2021-08-10 00:12:40|6918.5|6915.7|6919|6916.2|6919|6916.2|6918.5|6915.7|2
1628554370000|2021-08-10 00:12:50|6919.3|6916.5|6920|6917.2|6920|6917.2|6919.3|6916.5|5
1628554380000|2021-08-10 00:13:00|6920.8|6918|6920.5|6917.7|6920.8|6918|6920|6917.2|3
1628554390000|2021-08-10 00:13:10|6920.8|6918|6921|6918.2|6921.9|6918.2|6920.8|6917.9|1
1628554400000|2021-08-10 00:13:20|6921.3|6918.5|6921.8|6919|6921.8|6919|6921.3|6918.5|0
1628554410000|2021-08-10 00:13:30|6921.5|6918.7|6921.3|6918.5|6921.8|6919|6921.3|6918.5|0
1628554420000|2021-08-10 00:13:40|6921.6|6918.8|6922|6919.2|6922|6919.2|6921.5|6918.7|0
1628554450000|2021-08-10 00:14:10|6921.8|6919|6921.5|6918.7|6921.8|6919|6921.5|6918.7|0
1628554470000|2021-08-10 00:14:30|6921|6918.2|6921.5|6918.7|6921.5|6918.7|6920.3|6917.5|2
1628554480000|2021-08-10 00:14:40|6921.8|6919|6921|6918.2|6922|6919.2|6921|6918.2|6
1628554500000|2021-08-10 00:15:00|6921.3|6918.5|6921.5|6918.7|6921.5|6918.7|6920|6917.2|5
1628554510000|2021-08-10 00:15:10|6921|6918.2|6920.8|6918|6921|6918.2|6920|6916.9|1
1628554520000|2021-08-10 00:15:20|6921|6918.2|6921|6918.2|6921|6918.2|6921|6918.2|0
1628554540000|2021-08-10 00:15:40|||||||||1
1628554550000|2021-08-10 00:15:50|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|0
1628554560000|2021-08-10 00:16:00|6920.8|6918|6920.2|6917.4|6920.8|6918|6920.2|6917.4|2
1628554570000|2021-08-10 00:16:10|6920|6917.2|6922|6919.2|6922|6919.2|6920|6917.2|4
1628554580000|2021-08-10 00:16:20|6921.2|6918.4|6921|6918.2|6921.2|6918.4|6921|6918.2|0
1628554590000|2021-08-10 00:16:30|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|0
1628554600000|2021-08-10 00:16:40|6922.8|6920|6922|6919.2|6922.8|6920|6921.7|6918.9|5
1628554610000|2021-08-10 00:16:50|6921.4|6918.6|6921.5|6918.7|6921.5|6918.7|6921|6918.2|0
1628554620000|2021-08-10 00:17:00|6921.8|6919|6921.8|6919|6921.8|6919|6921.8|6919|1
1628554630000|2021-08-10 00:17:10|6922|6919.2|6922|6919.2|6922|6919.2|6922|6919.2|0
1628554650000|2021-08-10 00:17:30|6922.5|6919.7|6922|6919.2|6922.5|6919.7|6922|6919.2|0
1628554670000|2021-08-10 00:17:50|||||||||1
1628554690000|2021-08-10 00:18:10|6921.2|6918.4|6921.1|6918.3|6921.3|6918.4|6921.1|6917.3|0
1628554700000|2021-08-10 00:18:20|6921.2|6918.4|6919.2|6916.4|6921.2|6918.4|6919.2|6916.4|1
1628554710000|2021-08-10 00:18:30|6919|6916.2|6917|6914.2|6919|6916.2|6917|6914.2|3
1628554730000|2021-08-10 00:18:50|6915.7|6912.9|6915|6912.2|6915.7|6912.9|6914.5|6911.7|6
1628554740000|2021-08-10 00:19:00|6915.3|6912.5|6918.1|6915.3|6918.8|6916|6915.3|6912.5|110
1628554750000|2021-08-10 00:19:10|6918.3|6915.5|6917|6914.2|6918.3|6915.5|6915.5|6912.7|13
1628554760000|2021-08-10 00:19:20|6917.3|6913.3|6917.8|6915|6917.8|6915|6917|6913.3|1
1628554770000|2021-08-10 00:19:30|6917.2|6914.4|6917.8|6915|6917.8|6915|6917.2|6914.4|0
1628554780000|2021-08-10 00:19:40|6917|6914.2|6917|6914.2|6917|6914.2|6917|6914.2|0
1628554790000|2021-08-10 00:19:50|6916.7|6913.9|6916.8|6914|6916.8|6914|6916.5|6913.7|0
1628554800000|2021-08-10 00:20:00|6917|6914.2|6916.5|6913.7|6917.3|6914.2|6916.5|6913.3|1
1628554810000|2021-08-10 00:20:10|6916|6913.2|6916.5|6913.7|6916.5|6913.7|6916|6913.2|0
1628554820000|2021-08-10 00:20:20|6916.7|6913.9|6917|6914.2|6917|6914.2|6916.7|6913.9|1
1628554830000|2021-08-10 00:20:30|6916.1|6913.3|6915|6912.2|6916.1|6913.3|6915|6912.2|1
1628554840000|2021-08-10 00:20:40|6914.7|6911.9|6913.5|6910.7|6914.7|6911.9|6913.5|6910.7|0
1628554850000|2021-08-10 00:20:50|6913.9|6911.1|6914|6911.2|6914.5|6911.7|6913.9|6911.1|3
1628554860000|2021-08-10 00:21:00|6913.7|6910.9|6913.5|6910.7|6913.7|6910.9|6913.5|6910.7|0
1628554870000|2021-08-10 00:21:10|6913|6910.2|6912|6909.2|6913|6910.2|6912|6909.2|5
1628554880000|2021-08-10 00:21:20|6912.6|6909.8|6913|6910.2|6913|6910.2|6912|6909.2|1
1628554900000|2021-08-10 00:21:40|6912.5|6909.7|6913|6910.2|6913|6910.2|6912|6909.2|1
1628554910000|2021-08-10 00:21:50|6913.1|6909.1|6913.1|6909.1|6913.1|6909.1|6913.1|6909.1|0
1628554920000|2021-08-10 00:22:00|6912.8|6910|6913.5|6910.7|6913.5|6910.7|6912.8|6910|0
1628554950000|2021-08-10 00:22:30|6913.3|6910.5|6912|6909.2|6913.3|6910.5|6912|6909.2|1
1628554970000|2021-08-10 00:22:50|6913|6910.2|6913|6910.2|6913|6910.2|6913|6910.2|2
1628554980000|2021-08-10 00:23:00|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|0
1628554990000|2021-08-10 00:23:10|6913|6910.2|6913|6910.2|6913|6910.2|6913|6910.2|0
1628555010000|2021-08-10 00:23:30|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|0
1628555020000|2021-08-10 00:23:40|6913.8|6911|6914|6911.2|6914|6911.2|6913.8|6911|9
1628555030000|2021-08-10 00:23:50|||||||||1
1628555040000|2021-08-10 00:24:00|6913.7|6910.9|6913.5|6910.7|6913.7|6910.9|6913.5|6910.7|0
1628555050000|2021-08-10 00:24:10|6913.2|6910.4|6913|6910.2|6913.2|6910.4|6913|6910.2|1
1628555130000|2021-08-10 00:25:30|6913.5|6910.7|6914.5|6911.7|6914.5|6911.7|6913.5|6910.7|4
1628555150000|2021-08-10 00:25:50|6914.8|6912|6914.8|6912|6914.8|6912|6914.8|6912|1
1628555160000|2021-08-10 00:26:00|6915.6|6912.8|6915.8|6913|6915.8|6913|6915.6|6912.8|0
1628555170000|2021-08-10 00:26:10|6915.5|6912.7|6915.5|6912.7|6915.5|6912.7|6915.5|6912.7|0
1628555180000|2021-08-10 00:26:20|6915.8|6913|6916.5|6913.7|6916.5|6913.7|6915.8|6913|2
1628555190000|2021-08-10 00:26:30|6917|6914.2|6917.5|6914.7|6917.5|6914.7|6917|6914.2|1
1628555200000|2021-08-10 00:26:40|6917.2|6914.4|6917.8|6915|6917.8|6915|6917.2|6914.4|0
1628555210000|2021-08-10 00:26:50|6916|6913.2|6915.5|6912.7|6916|6913.2|6915|6912.2|2
1628555250000|2021-08-10 00:27:30|6916.8|6914|6916.8|6914|6916.8|6914|6916.8|6914|1
1628555260000|2021-08-10 00:27:40|6917|6914.2|6917|6914.2|6917|6914.2|6917|6914.2|1
1628555270000|2021-08-10 00:27:50|||||||||1
1628555280000|2021-08-10 00:28:00|||||||||1
1628555300000|2021-08-10 00:28:20|6915.8|6913|6915.8|6913|6915.8|6913|6915.8|6913|0
1628555320000|2021-08-10 00:28:40|6915.5|6912.7|6915.5|6912.7|6915.5|6912.7|6915.5|6912.7|0
1628555330000|2021-08-10 00:28:50|6915.8|6913|6915.8|6913|6915.8|6913|6915.8|6913|1
1628555340000|2021-08-10 00:29:00|6916|6913.2|6916|6913.2|6916|6913.2|6916|6913.2|1
1628555350000|2021-08-10 00:29:10|6916.9|6912.9|6915|6912.2|6916.9|6914|6915|6912.2|2
1628555360000|2021-08-10 00:29:20|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|3
1628555370000|2021-08-10 00:29:30|6916.4|6913.6|6916.8|6914|6916.8|6914|6916|6913.2|0
1628555400000|2021-08-10 00:30:00|6916.5|6913.7|6914.5|6911.7|6916.5|6913.7|6914.5|6911.7|3
1628555410000|2021-08-10 00:30:10|6913.9|6911.1|6910.5|6907.7|6913.9|6911.1|6910.5|6907.7|8
1628555420000|2021-08-10 00:30:20|6909.5|6906.7|6911|6908.2|6911|6908.2|6909.5|6906.7|3
1628555430000|2021-08-10 00:30:30|6910.8|6908|6911.8|6909|6911.8|6909|6910.8|6908|0
1628555470000|2021-08-10 00:31:10|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|0
1628555490000|2021-08-10 00:31:30|6911.8|6909|6911.8|6909|6911.8|6909|6911.8|6909|0
1628555500000|2021-08-10 00:31:40|6912.5|6909.7|6912.3|6909.5|6912.5|6909.7|6912.3|6909.5|1
1628555510000|2021-08-10 00:31:50|6911|6908.2|6911|6908.2|6911|6908.2|6911|6908.2|3
1628555520000|2021-08-10 00:32:00|6911.5|6908.7|6911.8|6909|6911.8|6909|6911.5|6908.7|2
1628555550000|2021-08-10 00:32:30|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|0
1628555560000|2021-08-10 00:32:40|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|1
1628555590000|2021-08-10 00:33:10|||||||||2
1628555640000|2021-08-10 00:34:00|6914.4|6911.6|6914|6911.2|6916|6913.2|6914|6911.2|10
1628555650000|2021-08-10 00:34:10|6914.5|6911.7|6914|6911.2|6914.5|6911.7|6914|6911.2|0
1628555690000|2021-08-10 00:34:50|6914.3|6910.3|6914.8|6912|6914.8|6912|6914|6910.3|0
1628555710000|2021-08-10 00:35:10|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|0
1628555720000|2021-08-10 00:35:20|6913.6|6910.8|6913|6910.2|6913.6|6910.8|6913|6910.2|1
1628555730000|2021-08-10 00:35:30|6913.1|6909.1|6912.5|6909.7|6913.1|6909.7|6912|6909.1|0
1628555740000|2021-08-10 00:35:40|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|0
1628555750000|2021-08-10 00:35:50|6911.5|6908.7|6911.7|6908.9|6911.7|6908.9|6911.5|6908.7|2
1628555760000|2021-08-10 00:36:00|6912.6|6909.8|6913.8|6911|6913.8|6911|6912.6|6909.8|4
1628555770000|2021-08-10 00:36:10|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913|6910.2|1
1628555780000|2021-08-10 00:36:20|6913.2|6910.4|6913|6910.2|6913.2|6910.4|6913|6910.2|0
1628555800000|2021-08-10 00:36:40|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|1
1628555810000|2021-08-10 00:36:50|6912.3|6909.5|6912.5|6909.7|6912.5|6909.7|6912.3|6909.5|0
1628555820000|2021-08-10 00:37:00|6912.8|6910|6913.8|6911|6913.8|6911|6912.8|6910|1
1628555850000|2021-08-10 00:37:30|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|6913.5|6910.7|0
1628555860000|2021-08-10 00:37:40|6913.8|6911|6913|6910.2|6913.8|6911|6913|6910.2|1
1628555880000|2021-08-10 00:38:00|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|0
1628555890000|2021-08-10 00:38:10|6914|6911.2|6914|6911.2|6914|6911.2|6914|6911.2|0
1628555920000|2021-08-10 00:38:40|||||||||1
1628555930000|2021-08-10 00:38:50|6914.8|6912|6914.8|6912|6914.8|6912|6914.8|6912|0
1628555940000|2021-08-10 00:39:00|6915|6912.2|6916.8|6914|6916.8|6914|6915|6912.2|0
1628555960000|2021-08-10 00:39:20|6917|6914.2|6916.8|6914|6917|6914.2|6916.5|6913.7|3
1628555970000|2021-08-10 00:39:30|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|6916.5|6913.7|0
1628555980000|2021-08-10 00:39:40|6916.2|6913.4|6916|6913.2|6916.2|6913.4|6916|6913.2|1
1628556000000|2021-08-10 00:40:00|6916.3|6913.5|6916.5|6913.7|6916.5|6913.7|6916.3|6913.5|0
1628556010000|2021-08-10 00:40:10|6917.6|6914.8|6917.8|6915|6917.8|6915|6917.6|6914.8|1
1628556030000|2021-08-10 00:40:30|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|6918.2|6915.4|0
1628556040000|2021-08-10 00:40:40|6917.9|6915.1|6917.5|6914.7|6917.9|6915.1|6917.5|6914.7|0
1628556050000|2021-08-10 00:40:50|6917|6914.2|6917|6914.2|6917|6914.2|6917|6914.2|1
1628556080000|2021-08-10 00:41:20|6917.3|6914.5|6917.5|6914.7|6917.5|6914.7|6917.3|6914.5|0
1628556100000|2021-08-10 00:41:40|6917.3|6914.5|6916|6913.2|6917.3|6914.5|6916|6913.2|1
1628556160000|2021-08-10 00:42:40|6916.3|6913.5|6916.5|6913.7|6916.5|6913.7|6916.3|6913.5|0
1628556170000|2021-08-10 00:42:50|||||||||1
1628556180000|2021-08-10 00:43:00|6916|6913.2|6917.8|6915|6917.8|6915|6916|6913.2|3
1628556190000|2021-08-10 00:43:10|6918.1|6915.3|6918.8|6916|6918.8|6916|6918.1|6915.3|1
1628556200000|2021-08-10 00:43:20|6920.1|6916.1|6919.8|6917|6920.1|6917|6919.5|6916.1|4
1628556210000|2021-08-10 00:43:30|6919.5|6916.7|6919.8|6917|6919.8|6917|6919.5|6916.7|0
1628556220000|2021-08-10 00:43:40|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|0
1628556230000|2021-08-10 00:43:50|6919.8|6917|6919.8|6917|6919.8|6917|6919.8|6917|1
1628556250000|2021-08-10 00:44:10|6920.1|6917.3|6920.8|6918|6921|6918.2|6920.1|6917.3|0
1628556290000|2021-08-10 00:44:50|6920|6917.2|6919|6916.2|6920|6917.2|6919|6916.2|1
1628556300000|2021-08-10 00:45:00|6919.3|6916.5|6919.5|6916.7|6919.5|6916.7|6919|6916.2|1
1628556310000|2021-08-10 00:45:10|6921|6918.2|6920.8|6918|6921|6918.2|6920.8|6918|1
1628556330000|2021-08-10 00:45:30|6920.5|6917.7|6920|6917.2|6920.5|6917.7|6920|6917.2|3
1628556340000|2021-08-10 00:45:40|6920.3|6916.3|6920|6917.2|6920.3|6917.2|6920|6916.3|0
1628556350000|2021-08-10 00:45:50|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|0
1628556360000|2021-08-10 00:46:00|6919.8|6917|6919|6916.2|6919.8|6917|6919|6916.2|0
1628556400000|2021-08-10 00:46:40|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|0
1628556410000|2021-08-10 00:46:50|||||||||1
1628556420000|2021-08-10 00:47:00|6919|6916.2|6919.5|6916.7|6919.5|6916.7|6919|6916.2|0
1628556430000|2021-08-10 00:47:10|6919.2|6916.4|6919|6916.2|6919.2|6916.4|6919|6916.2|0
1628556440000|2021-08-10 00:47:20|6919.6|6916.8|6920.4|6917.6|6920.6|6917.8|6919.6|6916.8|195
1628556450000|2021-08-10 00:47:30|6920.8|6918|6920.8|6918|6920.8|6918|6920.8|6918|0
1628556470000|2021-08-10 00:47:50|6920.6|6917.8|6918.8|6916|6920.6|6917.8|6918.6|6915.8|40
1628556480000|2021-08-10 00:48:00|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|0
1628556490000|2021-08-10 00:48:10|6919.1|6916.3|6919.3|6916.5|6919.3|6916.5|6919.1|6916.3|0
1628556500000|2021-08-10 00:48:20|6918.9|6916.1|6918.6|6915.8|6918.9|6916.1|6918.6|6915.8|1
1628556520000|2021-08-10 00:48:40|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|6919.3|6916.5|0
1628556540000|2021-08-10 00:49:00|6919.1|6916.3|6918.6|6915.8|6919.1|6916.3|6918.1|6915.3|3
1628556550000|2021-08-10 00:49:10|6917.8|6915|6916.6|6913.8|6917.8|6915|6915.6|6912.8|0
1628556570000|2021-08-10 00:49:30|6916|6913.2|6915.8|6913|6916|6913.2|6915.8|6913|0
1628556580000|2021-08-10 00:49:40|6916.1|6913.3|6916.8|6914|6916.8|6914|6916.1|6913.3|2
1628556590000|2021-08-10 00:49:50|6917.4|6914.6|6917.8|6915|6917.9|6915.1|6917.4|6914.6|0
1628556600000|2021-08-10 00:50:00|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|0
1628556620000|2021-08-10 00:50:20|6917.8|6915|6917.8|6915|6917.8|6915|6917.8|6915|1
1628556630000|2021-08-10 00:50:30|6918.4|6915.6|6917.8|6915|6918.6|6915.8|6917.8|6915|0
1628556640000|2021-08-10 00:50:40|6918.1|6915.3|6918.8|6916|6918.8|6916|6918.1|6915.3|0
1628556650000|2021-08-10 00:50:50|6919.4|6916.6|6918.8|6916|6919.4|6916.6|6918.8|6916|0
1628556660000|2021-08-10 00:51:00|6918.6|6915.8|6918|6915.2|6918.6|6915.8|6918|6915.2|0
1628556670000|2021-08-10 00:51:10|6917.6|6914.8|6916.6|6913.8|6917.6|6914.8|6916.6|6913.8|1
1628556700000|2021-08-10 00:51:40|6916|6913.2|6916|6913.2|6916|6913.2|6916|6913.2|0
1628556710000|2021-08-10 00:51:50|6915|6912.2|6914.8|6912|6915|6912.2|6914.8|6912|0
1628556740000|2021-08-10 00:52:20|6915.1|6912.3|6915.1|6912.3|6915.4|6912.6|6915.1|6912.3|0
1628556760000|2021-08-10 00:52:40|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|1
1628556770000|2021-08-10 00:52:50|||||||||1
1628556790000|2021-08-10 00:53:10|6915.3|6912.5|6915.1|6912.3|6915.3|6912.5|6915.1|6912.3|0
1628556830000|2021-08-10 00:53:50|6914.8|6912|6914.8|6912|6914.8|6912|6914.8|6912|1
1628556840000|2021-08-10 00:54:00|6914.6|6911.8|6912.8|6910|6914.6|6911.8|6912.8|6910|2
1628556850000|2021-08-10 00:54:10|6912.9|6910.1|6913|6910.2|6914.6|6911.8|6912.8|6910|2
1628556860000|2021-08-10 00:54:20|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|0
1628556870000|2021-08-10 00:54:30|6913.9|6911.1|6913.8|6911|6914.1|6911.3|6913.8|6911|0
1628556880000|2021-08-10 00:54:40|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|0
1628556900000|2021-08-10 00:55:00|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|0
1628556940000|2021-08-10 00:55:40|6914.4|6911.6|6914.1|6911.3|6914.6|6911.8|6914.1|6911.3|0
1628556950000|2021-08-10 00:55:50|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|1
1628556990000|2021-08-10 00:56:30|6914.9|6912.1|6914.6|6911.8|6915.5|6912.7|6914.6|6910.9|23
1628557000000|2021-08-10 00:56:40|6914.9|6912.1|6915.1|6912.3|6915.1|6912.3|6914.9|6912.1|1
1628557010000|2021-08-10 00:56:50|6915.4|6912.6|6915.6|6912.8|6915.6|6912.8|6915.4|6912.6|0
1628557050000|2021-08-10 00:57:30|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|0
1628557060000|2021-08-10 00:57:40|6914.5|6911.7|6913.8|6911|6914.5|6911.7|6913.8|6911|1
1628557070000|2021-08-10 00:57:50|6913.3|6910.5|6913.4|6910.6|6913.4|6910.6|6913.1|6910.3|0
1628557080000|2021-08-10 00:58:00|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|0
1628557120000|2021-08-10 00:58:40|6913.2|6910.4|6912.6|6909.8|6913.2|6910.4|6912.6|6909.8|2
1628557150000|2021-08-10 00:59:10|6912.1|6909.3|6912.6|6909.8|6912.6|6909.8|6912.1|6909.3|0
1628557160000|2021-08-10 00:59:20|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|0
1628557170000|2021-08-10 00:59:30|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|2
1628557180000|2021-08-10 00:59:40|6912.8|6910|6912.6|6909.8|6912.8|6910|6912.3|6909.5|6
1628557190000|2021-08-10 00:59:50|6913.1|6910.3|6912.1|6909.3|6913.5|6910.4|6912.1|6909.3|2
1628557200000|2021-08-10 01:00:00|6911.6|6908.8|6913|6910.2|6915.9|6913.1|6911.6|6908.8|38
1628557210000|2021-08-10 01:00:10|6912.6|6909.8|6910.4|6907.6|6912.6|6909.8|6908.4|6905.5|63
1628557220000|2021-08-10 01:00:20|6910.3|6907.5|6911.6|6908.8|6912.7|6909.8|6909.6|6906.8|26
1628557230000|2021-08-10 01:00:30|6912.4|6909.6|6915.4|6912.6|6915.4|6912.6|6912.4|6909.6|58
1628557240000|2021-08-10 01:00:40|6916.1|6913.3|6919.4|6916.6|6919.4|6916.6|6915.4|6912.6|30
1628557250000|2021-08-10 01:00:50|6919.1|6916.3|6918.4|6915.6|6919.4|6916.6|6917.6|6914.8|2
1628557260000|2021-08-10 01:01:00|6918.1|6915.3|6918.4|6915.6|6919.4|6916.6|6917.4|6914.6|16
1628557270000|2021-08-10 01:01:10|6918.9|6916.1|6919.6|6916.8|6920.1|6917.3|6918.6|6915.8|2
1628557280000|2021-08-10 01:01:20|6920.1|6917.3|6916.8|6914|6920.4|6917.6|6916.8|6914|12
1628557290000|2021-08-10 01:01:30|6916.6|6913.8|6918|6915.2|6919.6|6916.8|6916.6|6913.8|3
1628557300000|2021-08-10 01:01:40|6917.6|6914.8|6916.6|6913.8|6917.6|6914.8|6915.9|6913.1|15
1628557310000|2021-08-10 01:01:50|6917.1|6914.3|6918.2|6915.4|6919.2|6916.4|6915.6|6912.8|19
1628557320000|2021-08-10 01:02:00|6918.6|6915.8|6917|6914.2|6919.1|6916.3|6917|6914.2|22
1628557330000|2021-08-10 01:02:10|6916.1|6913.3|6917.4|6914.6|6917.6|6914.8|6915.8|6913|1
1628557340000|2021-08-10 01:02:20|6917.9|6915.1|6918.1|6915.3|6919.9|6916.8|6917.9|6915.1|19
1628557350000|2021-08-10 01:02:30|6918.4|6915.6|6916.8|6914|6918.6|6915.8|6916.8|6914|23
1628557360000|2021-08-10 01:02:40|6916.6|6913.8|6916.8|6914|6917.6|6914.8|6915.6|6912.8|44
1628557370000|2021-08-10 01:02:50|6916.1|6913.3|6916.6|6913.8|6916.6|6913.8|6915.1|6912.3|15
1628557380000|2021-08-10 01:03:00|6916.9|6914.1|6917.6|6914.8|6919.4|6916.6|6916.9|6914.1|17
1628557390000|2021-08-10 01:03:10|6917.8|6915|6918.4|6915.6|6918.4|6915.6|6917.8|6915|17
1628557410000|2021-08-10 01:03:30|6918.1|6915.3|6918.4|6915.6|6918.4|6915.6|6918.1|6915.3|1
1628557420000|2021-08-10 01:03:40|6918.7|6915.9|6921.6|6918.8|6921.6|6918.8|6918.7|6915.9|2
1628557430000|2021-08-10 01:03:50|6922.6|6919.8|6921.6|6918.8|6922.6|6919.8|6921.6|6918.8|6
1628557440000|2021-08-10 01:04:00|6921.4|6918.6|6920.1|6917.3|6921.7|6918.6|6919.6|6916.8|9
1628557450000|2021-08-10 01:04:10|6920.4|6917.6|6920.1|6917.3|6921.4|6918.6|6920.1|6917.3|3
1628557460000|2021-08-10 01:04:20|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|0
1628557480000|2021-08-10 01:04:40|6920.1|6917.3|6919.6|6916.8|6920.4|6917.6|6919.2|6916.4|4
1628557490000|2021-08-10 01:04:50|6919.9|6917.1|6918.6|6915.8|6920.1|6917.3|6918.6|6915.8|17
1628557500000|2021-08-10 01:05:00|6919.6|6916.8|6919.6|6916.8|6920.1|6917.3|6919.6|6916.8|1
1628557510000|2021-08-10 01:05:10|6919.1|6916.3|6919.4|6916.6|6919.4|6916.6|6918.1|6915.3|7
1628557520000|2021-08-10 01:05:20|6919.7|6915.7|6916.6|6913.8|6919.7|6915.7|6916.1|6913.3|15
1628557530000|2021-08-10 01:05:30|6917.5|6913.5|6916|6913.2|6917.5|6914.6|6916|6913.2|3
1628557540000|2021-08-10 01:05:40|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1628557550000|2021-08-10 01:05:50|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|0
1628557560000|2021-08-10 01:06:00|6918.5|6914.5|6918.1|6915.3|6918.6|6915.8|6917.6|6914.5|2
1628557570000|2021-08-10 01:06:10|6918.6|6915.8|6919.6|6916.8|6919.9|6917.1|6918.6|6915.8|5
1628557580000|2021-08-10 01:06:20|6919.8|6917|6919.6|6916.8|6920.4|6917.6|6919.6|6916.8|3
1628557590000|2021-08-10 01:06:30|6919.1|6916.3|6919.4|6916.6|6919.4|6916.6|6919.1|6916.3|1
1628557600000|2021-08-10 01:06:40|6919.1|6916.3|6919.1|6916.3|6919.6|6916.8|6919.1|6916.3|5
1628557610000|2021-08-10 01:06:50|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|0
1628557620000|2021-08-10 01:07:00|6919.6|6916.8|6917.1|6914.3|6919.6|6916.8|6917.1|6914.3|37
1628557630000|2021-08-10 01:07:10|6917.4|6914.6|6917.1|6914.3|6917.8|6915|6917.1|6914.3|1
1628557640000|2021-08-10 01:07:20|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|6917.4|6914.6|0
1628557650000|2021-08-10 01:07:30|6917.5|6914.7|6917.1|6914.3|6917.8|6915|6917.1|6914.3|1
1628557660000|2021-08-10 01:07:40|6917.4|6914.6|6920.1|6917.3|6920.1|6917.3|6917.4|6914.6|4
1628557670000|2021-08-10 01:07:50|6919.5|6916.7|6918.4|6915.6|6919.5|6916.7|6918.1|6915.3|3
1628557680000|2021-08-10 01:08:00|6919.5|6915.5|6920.4|6917.6|6920.4|6917.6|6918.6|6915.5|2
1628557690000|2021-08-10 01:08:10|6920.1|6917.3|6920.4|6917.6|6920.4|6917.6|6920.1|6917.3|3
1628557700000|2021-08-10 01:08:20|6921.4|6918.6|6920.1|6917.3|6921.4|6918.6|6920.1|6917.3|4
1628557710000|2021-08-10 01:08:30|6920.4|6917.6|6920.1|6917.3|6921.1|6918.3|6920.1|6917.3|32
1628557720000|2021-08-10 01:08:40|6920.4|6917.6|6919.9|6917.1|6920.4|6917.6|6919.4|6916.6|12
1628557730000|2021-08-10 01:08:50|6920.4|6917.6|6920.1|6917.3|6920.4|6917.6|6919.6|6916.8|0
1628557740000|2021-08-10 01:09:00|6920.7|6917.9|6923.8|6921|6924.1|6921.3|6920.7|6917.9|9
1628557750000|2021-08-10 01:09:10|6923.9|6921.1|6922.4|6919.6|6924.4|6921.6|6922.1|6919.3|12
1628557760000|2021-08-10 01:09:20|6922.9|6920.1|6923.4|6920.6|6923.9|6921.1|6922.8|6920|9
1628557770000|2021-08-10 01:09:30|6923.1|6920.3|6923.4|6920.6|6923.4|6920.6|6922.8|6920|0
1628557780000|2021-08-10 01:09:40|6923.7|6920.9|6925.6|6922.8|6925.6|6922.8|6923.7|6920.9|10
1628557790000|2021-08-10 01:09:50|6925.1|6922.3|6924.1|6921.3|6925.4|6922.6|6924.1|6921.3|3
1628557800000|2021-08-10 01:10:00|6924.6|6921.8|6924.9|6922.1|6924.9|6922.1|6924.6|6921.8|1
1628557810000|2021-08-10 01:10:10|6925.1|6922.3|6924.6|6921.8|6925.1|6922.3|6923.6|6920.8|15
1628557820000|2021-08-10 01:10:20|6924.9|6922.1|6925.7|6922.9|6927.1|6924.3|6924.9|6922.1|18
1628557830000|2021-08-10 01:10:30|6925.9|6923.1|6925.4|6922.6|6926.4|6923.6|6925.1|6922.3|7
1628557840000|2021-08-10 01:10:40|6925.6|6922.8|6924.6|6921.8|6925.9|6923.1|6924.6|6921.8|4
1628557850000|2021-08-10 01:10:50|6925.4|6922.6|6926.4|6923.6|6926.4|6923.6|6924.6|6921.8|9
1628557860000|2021-08-10 01:11:00|6925.8|6923|6925.6|6922.8|6926.1|6923.3|6925.6|6922.8|1
1628557870000|2021-08-10 01:11:10|6925.4|6922.6|6926.4|6923.6|6926.4|6923.6|6925.4|6922.6|4
1628557880000|2021-08-10 01:11:20|6927.6|6924.8|6928.4|6925.6|6928.9|6926.1|6927.6|6924.8|15
1628557890000|2021-08-10 01:11:30|6928.7|6925.9|6929.1|6926.3|6934.3|6931.5|6928.7|6925.9|78
1628557900000|2021-08-10 01:11:40|6929.4|6926.6|6927.4|6924.6|6929.4|6926.6|6927.4|6924.6|4
1628557910000|2021-08-10 01:11:50|6927.9|6925.1|6927.9|6925.1|6927.9|6925.1|6927.9|6925.1|14
1628557920000|2021-08-10 01:12:00|6928.9|6926.1|6929.1|6926.3|6929.6|6926.8|6928.6|6925.8|32
1628557930000|2021-08-10 01:12:10|6929.4|6926.6|6927.6|6924.8|6929.4|6926.6|6927.6|6924.8|0
1628557940000|2021-08-10 01:12:20|6927.1|6924.3|6927.4|6924.6|6927.4|6924.6|6927.1|6924.3|0
1628557950000|2021-08-10 01:12:30|6927.1|6924.3|6926.6|6923.8|6927.4|6924.6|6926.6|6923.8|5
1628557960000|2021-08-10 01:12:40|6926.1|6923.3|6923.6|6920.8|6926.6|6923.8|6923.6|6920.8|10
1628557970000|2021-08-10 01:12:50|6923.9|6921.1|6923.6|6920.8|6924.4|6921.6|6923.6|6920.8|3
1628557980000|2021-08-10 01:13:00|6923.3|6920.5|6922.4|6919.6|6923.6|6920.8|6922.1|6919.3|1
1628557990000|2021-08-10 01:13:10|6923.1|6920.3|6923.1|6920.3|6923.4|6920.6|6923.1|6920.3|0
1628558000000|2021-08-10 01:13:20|6923.4|6920.6|6922.6|6919.8|6923.4|6920.6|6922.6|6919.8|0
1628558010000|2021-08-10 01:13:30|6922.1|6919.3|6922.4|6919.6|6922.4|6919.6|6922.1|6919.3|0
1628558020000|2021-08-10 01:13:40|6922.6|6919.8|6923.4|6920.6|6923.4|6920.6|6922.6|6919.8|0
1628558030000|2021-08-10 01:13:50|6923.1|6920.3|6922.6|6919.8|6923.1|6920.3|6921.6|6918.8|3
1628558050000|2021-08-10 01:14:10|6922.3|6919.5|6921.4|6918.6|6922.4|6919.6|6921.3|6918.5|8
1628558060000|2021-08-10 01:14:20|6921.1|6918.3|6922.6|6919.8|6922.6|6919.8|6921.1|6918.3|4
1628558070000|2021-08-10 01:14:30|6922.1|6919.3|6922.4|6919.6|6922.4|6919.6|6922.1|6919.3|6
1628558090000|2021-08-10 01:14:50|||||||||1
1628558100000|2021-08-10 01:15:00|6922.6|6919.8|6924.1|6921.3|6924.1|6921.3|6922.6|6919.5|8
1628558110000|2021-08-10 01:15:10|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|6923.6|6920.8|13
1628558130000|2021-08-10 01:15:30|6923.1|6920.3|6922.6|6919.8|6923.1|6920.3|6922.6|6919.8|1
1628558140000|2021-08-10 01:15:40|6921.6|6918.8|6920.6|6917.8|6921.6|6918.8|6920.6|6917.8|16
1628558150000|2021-08-10 01:15:50|6920.7|6917.9|6921.4|6918.6|6921.4|6918.6|6920.7|6917.9|0
1628558160000|2021-08-10 01:16:00|6921.1|6918.3|6921.4|6918.6|6921.4|6918.6|6921.1|6918.3|0
1628558170000|2021-08-10 01:16:10|6921.1|6918.3|6921.4|6918.6|6921.4|6918.6|6921.1|6918.3|0
1628558180000|2021-08-10 01:16:20|6921.1|6918.3|6921.1|6918.3|6921.1|6918.3|6921.1|6918.3|0
1628558190000|2021-08-10 01:16:30|6920.1|6917.3|6919.1|6916.3|6920.1|6917.3|6918.6|6915.8|3
1628558200000|2021-08-10 01:16:40|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6918.6|6915.8|0
1628558210000|2021-08-10 01:16:50|6919.1|6916.3|6918.4|6915.6|6919.6|6916.8|6918.1|6915.3|0
1628558220000|2021-08-10 01:17:00|6919.1|6916.3|6919.4|6916.6|6919.4|6916.6|6918.8|6916|1
1628558230000|2021-08-10 01:17:10|6919.6|6916.8|6918.1|6915.3|6919.6|6916.8|6918.1|6915.3|3
1628558240000|2021-08-10 01:17:20|6917.6|6914.8|6916.6|6913.8|6917.6|6914.8|6916.6|6913.8|11
1628558250000|2021-08-10 01:17:30|6916.1|6913.3|6920|6917.2|6920.6|6917.8|6916.1|6913.3|50
1628558260000|2021-08-10 01:17:40|6919.9|6917.1|6922.6|6919.8|6922.6|6919.8|6919.9|6917.1|4
1628558280000|2021-08-10 01:18:00|6922.4|6919.6|6923.1|6920.3|6923.6|6920.8|6922.4|6919.6|0
1628558290000|2021-08-10 01:18:10|6922.9|6920.1|6921.6|6918.8|6922.9|6920.1|6921.6|6918.8|1
1628558300000|2021-08-10 01:18:20|6921.1|6918.3|6921.1|6918.3|6921.1|6918.3|6920.4|6917.6|0
1628558320000|2021-08-10 01:18:40|6920.3|6917.5|6919.1|6916.3|6920.3|6917.5|6918.9|6916.1|1
1628558330000|2021-08-10 01:18:50|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|1
1628558340000|2021-08-10 01:19:00|6920.6|6917.8|6920.1|6917.3|6921.1|6918.3|6920.1|6917.3|2
1628558350000|2021-08-10 01:19:10|6919.6|6916.8|6918.4|6915.6|6919.6|6916.8|6918.4|6915.6|1
1628558360000|2021-08-10 01:19:20|6918.1|6915.3|6917.6|6914.8|6918.4|6915.6|6917.6|6914.8|2
1628558370000|2021-08-10 01:19:30|6917.1|6914.3|6917.1|6914.3|6917.6|6914.8|6917.1|6914.3|0
1628558380000|2021-08-10 01:19:40|6917.7|6914.9|6917.6|6914.8|6918.6|6915.8|6917.6|6914.8|4
1628558390000|2021-08-10 01:19:50|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|6918.6|6915.8|0
1628558400000|2021-08-10 01:20:00|6918.3|6915.5|6917.6|6914.8|6918.3|6915.5|6916.6|6913.8|3
1628558410000|2021-08-10 01:20:10|6917.1|6914.3|6916.6|6913.8|6917.1|6914.3|6916.1|6913.3|0
1628558420000|2021-08-10 01:20:20|6916.9|6914.1|6916.6|6913.8|6917.4|6914.6|6916.6|6913.8|1
1628558430000|2021-08-10 01:20:30|6916|6913.2|6916.4|6913.6|6916.4|6913.6|6915.8|6913|0
1628558440000|2021-08-10 01:20:40|6916.1|6913.3|6917.4|6914.6|6917.4|6914.6|6916.1|6913.3|0
1628558460000|2021-08-10 01:21:00|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|0
1628558480000|2021-08-10 01:21:20|6917.9|6915.1|6917.6|6914.8|6918.1|6915.3|6917.6|6914.8|4
1628558490000|2021-08-10 01:21:30|6917.1|6914.3|6917.6|6914.8|6917.6|6914.8|6916.8|6914|0
1628558500000|2021-08-10 01:21:40|6917.9|6915.1|6918.1|6915.3|6918.1|6915.3|6917.6|6914.8|0
1628558510000|2021-08-10 01:21:50|6917.8|6915|6918.6|6915.8|6918.6|6915.8|6917.6|6914.8|1
1628558520000|2021-08-10 01:22:00|6917.8|6915|6917.8|6915|6917.8|6915|6917.8|6915|0
1628558530000|2021-08-10 01:22:10|6917.6|6914.8|6918.1|6915.3|6918.1|6915.3|6917.6|6914.8|0
1628558550000|2021-08-10 01:22:30|6917.7|6914.9|6916.6|6913.8|6917.7|6914.9|6916.6|6913.8|5
1628558560000|2021-08-10 01:22:40|6916.1|6913.3|6916.6|6913.8|6916.6|6913.8|6915.8|6913|0
1628558590000|2021-08-10 01:23:10|6916.1|6913.3|6915.1|6912.3|6916.1|6913.3|6915.1|6912.3|1
1628558600000|2021-08-10 01:23:20|6914.8|6912|6915.4|6912.6|6915.4|6912.6|6914.6|6911.8|0
1628558610000|2021-08-10 01:23:30|6915.9|6913.1|6915.6|6912.8|6916.1|6913.3|6915.6|6912.8|0
1628558620000|2021-08-10 01:23:40|6917.9|6913.9|6916.8|6914|6917.9|6914.5|6916.8|6913.9|34
1628558630000|2021-08-10 01:23:50|6917.2|6914.4|6917.4|6914.6|6917.4|6914.6|6917.2|6914.4|0
1628558640000|2021-08-10 01:24:00|6917.6|6914.8|6917.1|6914.3|6917.6|6914.8|6917.1|6914.3|0
1628558660000|2021-08-10 01:24:20|6916.8|6914|6916.1|6913.3|6916.8|6914|6915.6|6912.8|1
1628558670000|2021-08-10 01:24:30|6915.6|6912.8|6915.1|6912.3|6915.6|6912.8|6914.6|6911.8|1
1628558680000|2021-08-10 01:24:40|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|1
1628558690000|2021-08-10 01:24:50|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|1
1628558700000|2021-08-10 01:25:00|6915.4|6912.6|6916.1|6913.3|6916.1|6913.3|6915.4|6912.6|0
1628558710000|2021-08-10 01:25:10|6916.5|6913.7|6916.6|6913.8|6917.4|6914.6|6916.5|6913.7|1
1628558720000|2021-08-10 01:25:20|6915.9|6913.1|6916.2|6913.4|6916.2|6913.4|6915.9|6913.1|0
1628558730000|2021-08-10 01:25:30|6916.6|6913.8|6916.6|6913.8|6917.1|6914.3|6916.6|6913.8|0
1628558740000|2021-08-10 01:25:40|6916.1|6913.3|6915.6|6912.8|6916.1|6913.3|6915.6|6912.8|0
1628558750000|2021-08-10 01:25:50|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|0
1628558760000|2021-08-10 01:26:00|6915.8|6913|6915.6|6912.8|6915.8|6913|6915.6|6912.8|2
1628558770000|2021-08-10 01:26:10|6916.1|6913.3|6917.1|6914.3|6917.1|6914.3|6916.1|6913.3|1
1628558790000|2021-08-10 01:26:30|6917.4|6914.6|6916.8|6914|6917.4|6914.6|6916.8|6914|0
1628558800000|2021-08-10 01:26:40|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1628558810000|2021-08-10 01:26:50|6916.9|6914.1|6916.6|6913.8|6917.1|6914.3|6916.6|6913.8|0
1628558820000|2021-08-10 01:27:00|6916.3|6913.5|6915.6|6912.8|6916.3|6913.5|6915.6|6912.8|1
1628558860000|2021-08-10 01:27:40|6914.6|6911.8|6914.6|6911.8|6914.7|6911.8|6914.1|6910.7|5
1628558870000|2021-08-10 01:27:50|6913.6|6910.8|6913.1|6910.3|6913.6|6910.8|6913.1|6910.3|6
1628558880000|2021-08-10 01:28:00|6912.8|6910|6913.1|6910.3|6913.1|6910.3|6912.8|6910|1
1628558890000|2021-08-10 01:28:10|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|0
1628558900000|2021-08-10 01:28:20|6914.4|6911.6|6914.8|6912|6914.8|6912|6914.4|6911.6|4
1628558910000|2021-08-10 01:28:30|6914.6|6911.8|6913.8|6911|6914.6|6911.8|6913.8|6911|2
1628558920000|2021-08-10 01:28:40|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|1
1628558930000|2021-08-10 01:28:50|6913.1|6910.3|6912.6|6909.8|6913.1|6910.3|6912.6|6909.8|4
1628558940000|2021-08-10 01:29:00|6912.9|6910.1|6912.8|6910|6913.1|6910.3|6912.8|6910|0
1628558950000|2021-08-10 01:29:10|6911.8|6909|6912.1|6909.3|6912.1|6909.3|6911.8|6909|6
1628558960000|2021-08-10 01:29:20|6911.8|6909|6911.8|6909|6911.8|6909|6911.8|6909|1
1628558970000|2021-08-10 01:29:30|6911.6|6908.8|6911.1|6908.3|6911.6|6908.8|6911.1|6908.3|0
1628558980000|2021-08-10 01:29:40|6912.9|6910.1|6913.4|6910.6|6913.4|6910.6|6912.6|6909.8|20
1628558990000|2021-08-10 01:29:50|6914.1|6911.3|6914.1|6911.3|6915.1|6912.3|6913.6|6910.8|7
1628559000000|2021-08-10 01:30:00|6913.8|6911|6916.1|6913.3|6916.9|6914.1|6913.6|6910.8|10
1628559010000|2021-08-10 01:30:10|6916.4|6913.6|6913.6|6910.8|6916.4|6913.6|6913.1|6910.3|1
1628559030000|2021-08-10 01:30:30|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6912.6|6909.8|0
1628559040000|2021-08-10 01:30:40|6912.6|6909.8|6912.1|6909.3|6912.6|6909.8|6911.6|6908.8|0
1628559050000|2021-08-10 01:30:50|6911.8|6909|6910.6|6907.8|6912.1|6909.3|6910.6|6907.8|8
1628559060000|2021-08-10 01:31:00|6911.1|6908.3|6910.4|6907.6|6911.1|6908.3|6908.8|6906|17
1628559070000|2021-08-10 01:31:10|6910.7|6907.9|6911.1|6908.3|6911.6|6908.8|6910.6|6907.8|2
1628559080000|2021-08-10 01:31:20|6910.9|6908.1|6910.1|6907.3|6910.9|6908.1|6910.1|6907.3|1
1628559090000|2021-08-10 01:31:30|6910.7|6907.9|6911.6|6908.8|6911.6|6908.8|6910.7|6907.9|1
1628559100000|2021-08-10 01:31:40|6911.3|6908.5|6911.4|6908.6|6911.4|6908.6|6911.1|6908.3|0
1628559110000|2021-08-10 01:31:50|6912.1|6909.3|6911.6|6908.8|6912.1|6909.3|6911.3|6908.5|1
1628559120000|2021-08-10 01:32:00|6911.9|6909.1|6910.8|6908|6912.1|6909.3|6910.8|6908|1
1628559130000|2021-08-10 01:32:10|6910.6|6907.8|6909.6|6906.8|6910.6|6907.8|6909.6|6906.8|5
1628559140000|2021-08-10 01:32:20|6909.9|6907.1|6909.6|6906.8|6910.1|6907.3|6909.6|6906.8|0
1628559150000|2021-08-10 01:32:30|6910.1|6907.3|6911.1|6908.3|6911.1|6908.3|6910.1|6907.3|1
1628559170000|2021-08-10 01:32:50|6910.6|6907.8|6911.1|6908.3|6911.1|6908.3|6910.6|6907.8|1
1628559180000|2021-08-10 01:33:00|6910.9|6908.1|6910.6|6907.8|6910.9|6908.1|6910.6|6907.8|1
1628559190000|2021-08-10 01:33:10|6910.3|6907.5|6908.6|6905.8|6910.3|6907.5|6908.6|6905.8|2
1628559200000|2021-08-10 01:33:20|6908.3|6905.5|6908.6|6905.8|6909.1|6906.3|6908.1|6905.3|0
1628559210000|2021-08-10 01:33:30|6909.1|6906.3|6908.8|6906|6909.1|6906.3|6908.8|6906|0
1628559220000|2021-08-10 01:33:40|6908.9|6906.1|6908.4|6905.6|6909.1|6906.3|6908.4|6905.6|0
1628559240000|2021-08-10 01:34:00|6908.6|6905.8|6905.1|6902.3|6908.6|6905.8|6904.8|6902|8
1628559250000|2021-08-10 01:34:10|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|2
1628559260000|2021-08-10 01:34:20|6904.4|6901.6|6904.1|6901.3|6904.4|6901.6|6904.1|6901.3|1
1628559270000|2021-08-10 01:34:30|6904.6|6901.8|6904.6|6901.8|6905.1|6902.3|6904.6|6901.8|1
1628559300000|2021-08-10 01:35:00|6904.1|6901.3|6901.3|6898.5|6904.1|6901.3|6901.3|6898.5|19
1628559310000|2021-08-10 01:35:10|6901.4|6898.6|6902.4|6899.6|6902.4|6899.6|6901.4|6898.6|0
1628559320000|2021-08-10 01:35:20|6902.1|6899.3|6902.4|6899.6|6902.4|6899.6|6902.1|6899.3|2
1628559330000|2021-08-10 01:35:30|6902.6|6899.8|6902.1|6899.3|6902.6|6899.8|6902.1|6899.3|0
1628559350000|2021-08-10 01:35:50|6902.6|6899.8|6902.6|6899.8|6902.6|6899.8|6902.6|6899.8|0
1628559360000|2021-08-10 01:36:00|6902.1|6899.3|6901.9|6899.1|6902.1|6899.3|6901.9|6899.1|3
1628559370000|2021-08-10 01:36:10|6902.1|6899.3|6900.6|6897.8|6902.1|6899.3|6900.6|6897.8|2
1628559380000|2021-08-10 01:36:20|6901.1|6898.3|6899.3|6896.5|6901.9|6899.1|6899.3|6896.5|8
1628559390000|2021-08-10 01:36:30|6899.1|6896.3|6898.1|6895.3|6899.6|6896.8|6898.1|6895.3|12
1628559400000|2021-08-10 01:36:40|6898.4|6895.6|6899.4|6896.6|6899.4|6896.6|6898.4|6895.6|7
1628559410000|2021-08-10 01:36:50|6899.9|6897.1|6900.1|6897.3|6900.6|6897.8|6899.6|6896.8|3
1628559420000|2021-08-10 01:37:00|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|4
1628559430000|2021-08-10 01:37:10|6901|6897|6901.6|6898.8|6901.6|6898.8|6899.6|6896.8|21
1628559440000|2021-08-10 01:37:20|6901.1|6898.3|6901.1|6898.3|6902.1|6899.3|6901.1|6898.3|7
1628559450000|2021-08-10 01:37:30|6900.9|6898.1|6900.6|6897.8|6901.1|6898.3|6900.6|6897.8|1
1628559460000|2021-08-10 01:37:40|6900.9|6898.1|6900.6|6897.8|6901.1|6898.3|6900.6|6897.8|0
1628559470000|2021-08-10 01:37:50|6900.9|6898.1|6900.6|6897.8|6902.1|6899.3|6900.6|6897.8|2
1628559480000|2021-08-10 01:38:00|6901.3|6898.5|6898.3|6895.5|6901.3|6898.5|6898.3|6895.5|5
1628559490000|2021-08-10 01:38:10|6898.1|6895.3|6899.1|6896.3|6899.1|6896.3|6898.1|6895.3|3
1628559500000|2021-08-10 01:38:20|6898.6|6895.8|6899.3|6896.5|6899.6|6896.8|6898.1|6895.3|3
1628559510000|2021-08-10 01:38:30|6899.1|6896.3|6899.1|6896.3|6900.1|6897.3|6899.1|6896.3|2
1628559520000|2021-08-10 01:38:40|6899.4|6896.6|6899.1|6896.3|6899.6|6896.8|6899.1|6896.3|19
1628559530000|2021-08-10 01:38:50|6898.6|6895.8|6896.3|6893.5|6898.6|6895.8|6896.3|6893.5|44
1628559540000|2021-08-10 01:39:00|6896.6|6893.8|6898.4|6895.6|6898.4|6895.6|6896.6|6893.8|11
1628559550000|2021-08-10 01:39:10|6898.3|6895.5|6899.1|6896.3|6899.1|6896.3|6898.1|6895.3|3
1628559560000|2021-08-10 01:39:20|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|1
1628559570000|2021-08-10 01:39:30|6899.9|6897.1|6900.6|6897.8|6900.6|6897.8|6899.9|6897.1|1
1628559580000|2021-08-10 01:39:40|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6899.6|6896.8|3
1628559590000|2021-08-10 01:39:50|6899.7|6896.9|6899.1|6896.3|6899.7|6896.9|6899.1|6896.3|2
1628559600000|2021-08-10 01:40:00|6898.4|6895.6|6900.6|6897.8|6900.6|6897.8|6898.4|6895.6|7
1628559610000|2021-08-10 01:40:10|6901.1|6898.3|6900.6|6897.8|6901.1|6898.3|6900.6|6897.8|0
1628559620000|2021-08-10 01:40:20|6900.1|6897.3|6899.6|6896.8|6900.1|6897.3|6899.6|6896.8|2
1628559630000|2021-08-10 01:40:30|6899.3|6896.5|6899.6|6896.8|6899.6|6896.8|6899.1|6896.3|4
1628559640000|2021-08-10 01:40:40|6898.6|6895.8|6898.1|6895.3|6899.1|6896.3|6898.1|6895.3|8
1628559650000|2021-08-10 01:40:50|6898.4|6895.6|6898.1|6895.3|6898.6|6895.8|6898.1|6895.3|0
1628559660000|2021-08-10 01:41:00|6898.6|6895.8|6901.1|6898.3|6901.1|6898.3|6898.6|6895.8|5
1628559670000|2021-08-10 01:41:10|6901.8|6899|6903.1|6900.3|6903.1|6900.3|6900.6|6897.8|2
1628559680000|2021-08-10 01:41:20|6903.4|6900.6|6903.1|6900.3|6904.1|6901.3|6903.1|6900.3|6
1628559690000|2021-08-10 01:41:30|6903.4|6900.6|6904.1|6901.3|6904.6|6901.8|6903.4|6900.6|10
1628559700000|2021-08-10 01:41:40|6903.6|6900.8|6902.1|6899.3|6903.6|6900.8|6902.1|6899.3|0
1628559710000|2021-08-10 01:41:50|6902.4|6899.6|6902.6|6899.8|6902.6|6899.8|6902.4|6899.6|0
1628559720000|2021-08-10 01:42:00|6902.1|6899.3|6902.4|6899.6|6902.6|6899.8|6902.1|6899.3|0
1628559730000|2021-08-10 01:42:10|6902.3|6899.5|6902.1|6899.3|6902.3|6899.5|6902.1|6899.3|0
1628559740000|2021-08-10 01:42:20|6903.1|6900.3|6904.1|6901.3|6904.1|6901.3|6903.1|6900.3|1
1628559750000|2021-08-10 01:42:30|6903.9|6901.1|6903.1|6900.3|6903.9|6901.1|6903.1|6900.3|3
1628559760000|2021-08-10 01:42:40|6903.6|6900.8|6901.7|6898.9|6903.6|6900.8|6901.7|6898.9|3
1628559780000|2021-08-10 01:43:00|6901.6|6898.8|6899.6|6896.8|6901.6|6898.8|6899.6|6896.8|2
1628559790000|2021-08-10 01:43:10|6898.9|6896.1|6897.7|6894.9|6898.9|6896.1|6897.7|6894.9|6
1628559800000|2021-08-10 01:43:20|6897.6|6894.8|6895.1|6892.3|6897.6|6894.8|6895.1|6892.3|21
1628559810000|2021-08-10 01:43:30|6895.6|6892.8|6896.6|6893.8|6896.6|6893.8|6895.1|6892.3|17
1628559820000|2021-08-10 01:43:40|6897.1|6894.3|6895.6|6892.8|6897.1|6894.3|6895.6|6892.8|5
1628559830000|2021-08-10 01:43:50|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|5
1628559840000|2021-08-10 01:44:00|6895.9|6893.1|6897.6|6894.8|6897.6|6894.8|6895.9|6893.1|4
1628559850000|2021-08-10 01:44:10|6897.2|6894.4|6895.6|6892.8|6897.2|6894.4|6895.6|6892.8|1
1628559860000|2021-08-10 01:44:20|6895.2|6892.4|6897.7|6894.9|6898.1|6895.3|6895.1|6892.3|3
1628559870000|2021-08-10 01:44:30|6897.6|6894.8|6897.6|6894.8|6898.4|6895.6|6897.6|6894.8|0
1628559880000|2021-08-10 01:44:40|6897.2|6894.4|6896.6|6893.8|6897.2|6894.4|6895.6|6892.8|0
1628559890000|2021-08-10 01:44:50|6896.2|6893.4|6896.1|6893.3|6896.2|6893.4|6896.1|6893.3|0
1628559900000|2021-08-10 01:45:00|6897.1|6894.3|6896.4|6893.6|6897.1|6894.3|6896.1|6893.3|6
1628559910000|2021-08-10 01:45:10|6896.1|6893.3|6896.6|6893.8|6897.1|6894.3|6896.1|6893.3|0
1628559920000|2021-08-10 01:45:20|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|0
1628559930000|2021-08-10 01:45:30|6896.7|6893.9|6896.6|6893.8|6896.7|6893.9|6895.6|6892.8|6
1628559940000|2021-08-10 01:45:40|6896.2|6893.4|6897.1|6894.3|6897.1|6894.3|6896.1|6893.3|0
1628559950000|2021-08-10 01:45:50|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|1
1628559960000|2021-08-10 01:46:00|6896.1|6893.3|6895.1|6892.3|6896.6|6893.8|6895.1|6892.3|2
1628559970000|2021-08-10 01:46:10|6895.4|6892.6|6895.7|6892.9|6896.4|6893.6|6895.4|6892.6|1
1628559980000|2021-08-10 01:46:20|6896.1|6893.3|6896.6|6893.8|6896.6|6893.8|6895.7|6892.9|0
1628559990000|2021-08-10 01:46:30|6895.9|6893.1|6895.7|6892.9|6895.9|6893.1|6895.7|6892.9|0
1628560000000|2021-08-10 01:46:40|6896.6|6893.8|6895.6|6892.8|6896.6|6893.8|6894.6|6891.8|3
1628560010000|2021-08-10 01:46:50|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|0
1628560030000|2021-08-10 01:47:10|6896.7|6893.9|6898.2|6895.4|6898.4|6895.6|6896.7|6893.9|20
1628560040000|2021-08-10 01:47:20|6898.1|6895.3|6899.6|6896.8|6899.6|6896.8|6898.1|6895.3|2
1628560050000|2021-08-10 01:47:30|6899.2|6896.4|6898.1|6895.3|6899.2|6896.4|6898.1|6895.3|3
1628560080000|2021-08-10 01:48:00|6897.4|6894.6|6896.6|6893.8|6897.4|6894.6|6896.6|6893.8|2
1628560090000|2021-08-10 01:48:10|6896.9|6894.1|6897.1|6894.3|6897.1|6894.3|6896.9|6894.1|0
1628560110000|2021-08-10 01:48:30|6896.7|6893.9|6895.6|6892.8|6897.1|6894.3|6895.6|6892.8|0
1628560120000|2021-08-10 01:48:40|6895.2|6892.4|6894.9|6892.1|6895.2|6892.4|6894.6|6891.8|5
1628560130000|2021-08-10 01:48:50|6894.6|6891.8|6895.6|6892.8|6895.6|6892.8|6894.6|6891.8|1
1628560150000|2021-08-10 01:49:10|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|2
1628560160000|2021-08-10 01:49:20|6894.1|6891.3|6892.6|6889.8|6894.1|6891.3|6892.6|6889.8|11
1628560170000|2021-08-10 01:49:30|6892.1|6889.3|6891.6|6888.8|6892.1|6889.3|6891.6|6888.8|3
1628560180000|2021-08-10 01:49:40|6892.2|6889.4|6892.1|6889.3|6892.6|6889.8|6892.1|6889.3|6
1628560190000|2021-08-10 01:49:50|6891.7|6888.9|6892.4|6889.6|6892.4|6889.6|6891.6|6888.8|0
1628560200000|2021-08-10 01:50:00|6892.6|6889.8|6892.4|6889.6|6892.6|6889.8|6891.1|6888.3|4
1628560210000|2021-08-10 01:50:10|6892.1|6889.3|6890.4|6887.6|6892.1|6889.3|6889.6|6886.8|2
1628560220000|2021-08-10 01:50:20|6890.1|6887.3|6888.1|6885.3|6890.1|6887.3|6887.7|6884.9|43
1628560230000|2021-08-10 01:50:30|6887.7|6884.9|6887.6|6884.8|6890.4|6887.6|6887.6|6884.8|60
1628560240000|2021-08-10 01:50:40|6888.1|6885.3|6889.4|6886.6|6890.1|6887.3|6888.1|6885.3|9
1628560250000|2021-08-10 01:50:50|6889.1|6886.3|6890.1|6887.3|6890.4|6887.6|6889.1|6886.3|4
1628560260000|2021-08-10 01:51:00|6889.9|6887.1|6889.4|6886.6|6889.9|6887.1|6889.4|6886.6|8
1628560270000|2021-08-10 01:51:10|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6888.7|6885.9|1
1628560280000|2021-08-10 01:51:20|6888.6|6885.8|6888.1|6885.3|6889.1|6886.3|6888.1|6885.3|2
1628560290000|2021-08-10 01:51:30|6887.9|6885.1|6888.6|6885.8|6889.1|6886.3|6887.9|6885.1|0
1628560300000|2021-08-10 01:51:40|6889.2|6886.4|6890.6|6887.8|6890.6|6887.8|6889.2|6886.4|4
1628560320000|2021-08-10 01:52:00|6890.1|6887.3|6889.1|6886.3|6890.1|6887.3|6888.6|6885.8|35
1628560330000|2021-08-10 01:52:10|6889.2|6886.4|6888.6|6885.8|6889.9|6887.1|6888.1|6885.3|7
1628560340000|2021-08-10 01:52:20|6888.1|6885.3|6889.6|6886.8|6889.6|6886.8|6888.1|6885.3|0
1628560350000|2021-08-10 01:52:30|6890.1|6887.3|6889.6|6886.8|6890.1|6887.3|6889.6|6886.8|1
1628560370000|2021-08-10 01:52:50|6889.1|6886.3|6890.1|6887.3|6890.1|6887.3|6889.1|6886.3|0
1628560380000|2021-08-10 01:53:00|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|8
1628560390000|2021-08-10 01:53:10|6890.7|6887.9|6890.4|6887.6|6891.1|6888.3|6890.1|6887.3|0
1628560400000|2021-08-10 01:53:20|6890.1|6887.3|6889.6|6886.8|6890.1|6887.3|6889.6|6886.8|0
1628560410000|2021-08-10 01:53:30|6889.5|6886.7|6890.4|6887.6|6890.4|6887.6|6889.5|6886.7|0
1628560420000|2021-08-10 01:53:40|6890.5|6887.7|6890.2|6887.4|6890.5|6887.7|6890.2|6887.4|0
1628560430000|2021-08-10 01:53:50|6890|6887.2|6889.4|6886.6|6890|6887.2|6889|6886.2|3
1628560440000|2021-08-10 01:54:00|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|0
1628560450000|2021-08-10 01:54:10|6890|6887.2|6890.5|6887.7|6890.5|6887.7|6890|6887.2|1
1628560470000|2021-08-10 01:54:30|6890.9|6888.1|6892.4|6889.6|6892.4|6889.6|6890.9|6888.1|1
1628560480000|2021-08-10 01:54:40|6893|6890.2|6891.4|6888.6|6893|6890.2|6890.5|6887.7|1
1628560490000|2021-08-10 01:54:50|6891|6888.2|6890.5|6887.7|6891|6888.2|6890.5|6887.7|0
1628560500000|2021-08-10 01:55:00|6890.4|6887.6|6890.4|6887.6|6890.4|6887.6|6889.7|6886.9|2
1628560510000|2021-08-10 01:55:10|6890.5|6887.7|6890.4|6887.6|6890.5|6887.7|6889.5|6886.7|1
1628560520000|2021-08-10 01:55:20|6890|6887.2|6889.5|6886.7|6890|6887.2|6889.5|6886.7|1
1628560530000|2021-08-10 01:55:30|6889|6886.2|6888.7|6885.9|6889|6886.2|6888.7|6885.9|0
1628560540000|2021-08-10 01:55:40|6889|6886.2|6889.4|6886.6|6889.4|6886.6|6888.5|6885.7|0
1628560550000|2021-08-10 01:55:50|6889.9|6887.1|6889.5|6886.7|6890.4|6887.6|6889.5|6886.7|1
1628560560000|2021-08-10 01:56:00|6889.4|6886.6|6887.7|6884.9|6889.5|6886.7|6887.7|6884.9|2
1628560570000|2021-08-10 01:56:10|6888.4|6885.6|6887.7|6884.9|6888.5|6885.7|6887.7|6884.9|1
1628560580000|2021-08-10 01:56:20|6887.4|6884.6|6886.5|6883.7|6887.5|6884.6|6886.5|6883.5|0
1628560590000|2021-08-10 01:56:30|6886.2|6883.4|6887.5|6884.7|6888|6885.2|6886|6883.2|15
1628560600000|2021-08-10 01:56:40|6887.9|6885.1|6887.5|6884.7|6888|6885.2|6887|6884.2|9
1628560610000|2021-08-10 01:56:50|6887.7|6884.9|6886.5|6883.7|6888.5|6885.7|6886.5|6883.7|12
1628560620000|2021-08-10 01:57:00|6886.2|6883.4|6886|6883.2|6887|6884.2|6886|6883.2|6
1628560630000|2021-08-10 01:57:10|6886.7|6883.9|6886|6883.2|6886.7|6883.9|6885.5|6882.7|8
1628560640000|2021-08-10 01:57:20|6885.5|6882.7|6885|6882.2|6885.7|6882.9|6885|6882.2|6
1628560650000|2021-08-10 01:57:30|||||||||4
1628560660000|2021-08-10 01:57:40|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|0
1628560670000|2021-08-10 01:57:50|6884.5|6881.7|6883.5|6880.7|6884.5|6881.7|6883.5|6880.7|7
1628560680000|2021-08-10 01:58:00|6883.9|6881.1|6885.7|6882.9|6886|6883.2|6883.9|6881.1|7
1628560690000|2021-08-10 01:58:10|6885.5|6882.7|6885.9|6883.1|6885.9|6883.1|6885|6882.2|8
1628560700000|2021-08-10 01:58:20|6885.5|6882.7|6885.5|6882.7|6886|6883.2|6885|6882.2|9
1628560710000|2021-08-10 01:58:30|6885.9|6883.1|6887|6884.2|6887.1|6884.3|6885.5|6882.7|20
1628560720000|2021-08-10 01:58:40|6886.7|6883.9|6887.7|6884.9|6888|6885.2|6885.5|6882.7|11
1628560730000|2021-08-10 01:58:50|6887.2|6884.4|6888|6885.2|6888|6885.2|6887|6884.2|0
1628560740000|2021-08-10 01:59:00|6888.5|6885.7|6886.5|6883.7|6888.5|6885.7|6886.5|6883.7|0
1628560750000|2021-08-10 01:59:10|6886.9|6884.1|6887|6884.2|6887|6884.2|6886.5|6883.7|5
1628560760000|2021-08-10 01:59:20|6886.7|6883.9|6884|6881.2|6886.7|6883.9|6884|6881.2|31
1628560770000|2021-08-10 01:59:30|6882.4|6879.6|6884|6881.2|6884|6881.2|6881.9|6879.1|27
1628560790000|2021-08-10 01:59:50|6884.9|6882.1|6885.5|6882.7|6885.5|6882.7|6884.9|6882.1|1
1628560800000|2021-08-10 02:00:00|6885.9|6883.1|6883.5|6880.7|6885.9|6883.1|6883.5|6880.7|11
1628560810000|2021-08-10 02:00:10|6883|6880.2|6883.4|6880.6|6883.4|6880.6|6883|6880.2|1
1628560820000|2021-08-10 02:00:20|6883|6880.2|6884|6881.2|6884|6881.2|6883|6880.2|0
1628560830000|2021-08-10 02:00:30|6884.4|6881.6|6887|6884.2|6887|6884.2|6884.4|6881.6|2
1628560840000|2021-08-10 02:00:40|6886.5|6883.7|6885.5|6882.7|6886.5|6883.7|6885.5|6882.7|6
1628560850000|2021-08-10 02:00:50|6885.2|6882.4|6884.5|6881.7|6885.5|6882.7|6884.5|6881.7|3
1628560860000|2021-08-10 02:01:00|6884|6881.2|6883.5|6880.7|6884|6881.2|6883.5|6880.7|11
1628560870000|2021-08-10 02:01:10|6883.7|6880.9|6883.5|6880.7|6884|6881.2|6883.5|6880.7|3
1628560880000|2021-08-10 02:01:20|6883.7|6880.9|6883.5|6880.7|6884|6881.2|6883.5|6880.7|17
1628560890000|2021-08-10 02:01:30|6883.9|6881.1|6884|6881.2|6884|6881.2|6883|6880.2|2
1628560900000|2021-08-10 02:01:40|6884.2|6881.4|6883.5|6880.7|6884.2|6881.4|6883.5|6880.7|4
1628560910000|2021-08-10 02:01:50|6883|6880.2|6884|6881.2|6884|6881.2|6883|6880.2|0
1628560950000|2021-08-10 02:02:30|6883|6880.2|6883.5|6880.7|6883.5|6880.7|6882.7|6879.9|3
1628560960000|2021-08-10 02:02:40|6884|6881.2|6883.5|6880.7|6884.2|6881.4|6883.5|6880.7|10
1628560970000|2021-08-10 02:02:50|6884|6881.2|6883.5|6880.7|6884|6881.2|6883.5|6880.7|0
1628560980000|2021-08-10 02:03:00|6883.9|6881.1|6884.2|6881.4|6884.2|6881.4|6883.9|6881.1|9
1628560990000|2021-08-10 02:03:10|6884|6881.2|6886|6883.2|6887.3|6884.2|6884|6881.2|81
1628561000000|2021-08-10 02:03:20|6885.7|6882.9|6886.5|6883.7|6886.5|6883.7|6885.5|6882.7|1
1628561020000|2021-08-10 02:03:40|6886.9|6884.1|6888.5|6885.7|6888.5|6885.7|6886.9|6884.1|2
1628561030000|2021-08-10 02:03:50|6888.9|6886.1|6888.5|6885.7|6889|6886.2|6888.5|6885.7|2
1628561040000|2021-08-10 02:04:00|6888.2|6885.4|6887.4|6884.6|6888.4|6885.6|6887|6884.2|14
1628561050000|2021-08-10 02:04:10|6887|6884.2|6886|6883.2|6887|6884.2|6885.7|6882.9|2
1628561070000|2021-08-10 02:04:30|6885.8|6883|6885.5|6882.7|6886|6883.2|6885.5|6882.7|3
1628561080000|2021-08-10 02:04:40|6885.2|6882.4|6884.8|6882|6885.2|6882.4|6884|6881.2|1
1628561090000|2021-08-10 02:04:50|6884.7|6881.9|6885|6882.2|6885|6882.2|6883.5|6880.7|2
1628561100000|2021-08-10 02:05:00|6884.7|6881.9|6883.5|6880.7|6884.7|6881.9|6883.5|6880.7|11
1628561110000|2021-08-10 02:05:10|6883.2|6880.4|6884|6881.2|6884|6881.2|6883|6880.2|6
1628561120000|2021-08-10 02:05:20|6883.8|6881|6883|6880.2|6883.8|6881|6883|6880.2|4
1628561130000|2021-08-10 02:05:30|6883.5|6880.7|6883.5|6880.7|6883.5|6880.7|6883.5|6880.7|3
1628561140000|2021-08-10 02:05:40|6884|6881.2|6884|6881.2|6884|6881.2|6884|6881.2|0
1628561150000|2021-08-10 02:05:50|6883|6880.2|6883|6880.2|6883|6880.2|6882.7|6879.9|5
1628561160000|2021-08-10 02:06:00|6883.3|6880.5|6880.8|6878|6883.3|6880.5|6880.8|6878|9
1628561170000|2021-08-10 02:06:10|6880.5|6877.7|6880.8|6878|6880.8|6878|6880|6877.2|11
1628561180000|2021-08-10 02:06:20|||||||||3
1628561190000|2021-08-10 02:06:30|6881.3|6878.5|6882|6879.2|6882|6879.2|6881.3|6878.5|3
1628561200000|2021-08-10 02:06:40|6881.4|6878.6|6881.3|6878.5|6881.4|6878.6|6880.7|6877.9|5
1628561220000|2021-08-10 02:07:00|6881.5|6878.7|6882|6879.2|6882|6879.2|6881.5|6878.7|2
1628561230000|2021-08-10 02:07:10|6881.8|6879|6883|6880.2|6884.5|6881.7|6881.5|6878.7|10
1628561240000|2021-08-10 02:07:20|6883.3|6880.5|6882|6879.2|6883.3|6880.5|6881.8|6879|15
1628561250000|2021-08-10 02:07:30|6882.3|6879.5|6883|6880.2|6883|6880.2|6882|6879.2|106
1628561260000|2021-08-10 02:07:40|6883.7|6880.9|6885.2|6882.4|6885.3|6882.5|6883.3|6880.5|6
1628561270000|2021-08-10 02:07:50|6884.8|6882|6884.3|6881.5|6884.8|6882|6884.3|6881.5|1
1628561280000|2021-08-10 02:08:00|6884.2|6881.4|6884|6881.2|6885.3|6882.5|6884|6881.2|15
1628561290000|2021-08-10 02:08:10|6883.7|6880.9|6885|6882.2|6885.3|6882.5|6883.7|6880.9|0
1628561300000|2021-08-10 02:08:20|6885.3|6882.5|6885|6882.2|6885.3|6882.5|6885|6882.2|0
1628561310000|2021-08-10 02:08:30|6884.8|6882|6883.2|6880.4|6884.8|6882|6882.5|6879.7|8
1628561320000|2021-08-10 02:08:40|6883.7|6880.9|6884.3|6881.5|6884.3|6881.5|6883.2|6880.4|0
1628561330000|2021-08-10 02:08:50|6884.7|6881.9|6884.2|6881.4|6884.7|6881.9|6884.2|6881.4|0
1628561340000|2021-08-10 02:09:00|6883.8|6881|6883.8|6881|6883.8|6881|6883.8|6881|1
1628561350000|2021-08-10 02:09:10|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|6883|6880.2|2
1628561360000|2021-08-10 02:09:20|6882.8|6880|6883.3|6880.5|6883.3|6880.5|6882.8|6880|1
1628561370000|2021-08-10 02:09:30|6883.2|6880.4|6885.2|6882.4|6885.2|6882.4|6883.2|6880.4|7
1628561380000|2021-08-10 02:09:40|6885.5|6882.7|6884.8|6882|6885.8|6883|6884.8|6882|2
1628561400000|2021-08-10 02:10:00|6885|6882.2|6884.5|6881.7|6885|6882.2|6884.5|6881.7|5
1628561410000|2021-08-10 02:10:10|6883.8|6881|6883.3|6880.5|6884.3|6881.5|6883|6880.2|2
1628561420000|2021-08-10 02:10:20|6883|6880.2|6884.8|6882|6884.8|6882|6883|6880.2|2
1628561430000|2021-08-10 02:10:30|6885|6882.2|6884.7|6881.9|6885|6882.2|6884.5|6881.7|5
1628561440000|2021-08-10 02:10:40|6884.8|6882|6885|6882.2|6885.5|6882.7|6884.8|6882|1
1628561450000|2021-08-10 02:10:50|6885.5|6882.7|6886|6883.2|6886|6883.2|6885.5|6882.7|0
1628561460000|2021-08-10 02:11:00|6887|6884.2|6888|6885.2|6888.3|6885.5|6886.7|6883.9|10
1628561470000|2021-08-10 02:11:10|6888.3|6885.5|6886.7|6883.9|6888.3|6885.5|6886.7|6883.9|3
1628561480000|2021-08-10 02:11:20|6887|6884.2|6888.3|6885.5|6888.3|6885.5|6887|6884.2|3
1628561490000|2021-08-10 02:11:30|6888|6885.2|6888|6885.2|6888|6885.2|6888|6885.2|0
1628561510000|2021-08-10 02:11:50|6888.8|6886|6888.8|6886|6888.8|6886|6888.3|6885.5|1
1628561520000|2021-08-10 02:12:00|6888|6885.2|6887|6884.2|6888.3|6885.5|6886.7|6883.9|5
1628561530000|2021-08-10 02:12:10|6887.3|6884.5|6887.5|6884.7|6888.3|6885.5|6887.3|6884.5|0
1628561540000|2021-08-10 02:12:20|6888|6885.2|6888|6885.2|6888|6885.2|6887.7|6884.9|0
1628561550000|2021-08-10 02:12:30|6887.8|6885|6888.5|6885.7|6889.3|6886.5|6887.5|6884.7|2
1628561560000|2021-08-10 02:12:40|6888.8|6886|6888.5|6885.7|6889.7|6886.9|6888.5|6885.7|1
1628561570000|2021-08-10 02:12:50|6886.5|6883.7|6884.3|6881.5|6886.5|6883.7|6883.2|6880.4|19
1628561580000|2021-08-10 02:13:00|6884|6881.2|6885.3|6882.5|6885.8|6883|6884|6881.2|2
1628561590000|2021-08-10 02:13:10|6885.2|6882.4|6885|6882.2|6885.5|6882.7|6885|6882.2|0
1628561600000|2021-08-10 02:13:20|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|6885|6882.2|1
1628561610000|2021-08-10 02:13:30|6885.5|6882.7|6883|6880.2|6885.5|6882.7|6883|6880.2|1
1628561620000|2021-08-10 02:13:40|6882.3|6879.5|6882.3|6879.5|6882.3|6879.5|6882.3|6879.5|7
1628561630000|2021-08-10 02:13:50|6881.5|6878.7|6881|6878.2|6881.5|6878.7|6880|6877.2|5
1628561640000|2021-08-10 02:14:00|6881.3|6878.5|6881.5|6878.7|6882|6879.2|6881.3|6878.5|0
1628561650000|2021-08-10 02:14:10|6881.8|6879|6880.5|6877.7|6882.3|6879.5|6880.5|6877.7|2
1628561660000|2021-08-10 02:14:20|6881.2|6878.4|6882.3|6879.5|6882.3|6879.5|6881.2|6878.4|2
1628561670000|2021-08-10 02:14:30|6882.5|6879.7|6883|6880.2|6883|6880.2|6882.5|6879.7|0
1628561680000|2021-08-10 02:14:40|6882.7|6879.9|6884.5|6881.7|6884.5|6881.7|6882.7|6879.9|2
1628561690000|2021-08-10 02:14:50|6885|6882.2|6885.3|6882.5|6885.3|6882.5|6884.5|6881.7|25
1628561700000|2021-08-10 02:15:00|6884.5|6881.7|6883.5|6880.7|6884.8|6882|6883.5|6880.7|2
1628561710000|2021-08-10 02:15:10|6884|6881.2|6884|6881.2|6884|6881.2|6884|6881.2|0
1628561730000|2021-08-10 02:15:30|6884.4|6881.6|6884.5|6881.7|6885|6882.2|6884.4|6881.6|1
1628561740000|2021-08-10 02:15:40|6884.8|6882|6885|6882.2|6885|6882.2|6884.8|6882|0
1628561750000|2021-08-10 02:15:50|6884.7|6881.9|6884.5|6881.7|6884.7|6881.9|6884.5|6881.7|2
1628561760000|2021-08-10 02:16:00|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|1
1628561770000|2021-08-10 02:16:10|6883.5|6880.7|6883.5|6880.7|6883.5|6880.7|6883.5|6880.7|0
1628561790000|2021-08-10 02:16:30|6883.8|6881|6885.3|6882.5|6885.3|6882.5|6883.8|6881|4
1628561800000|2021-08-10 02:16:40|6885.5|6882.7|6885.5|6882.7|6885.5|6882.7|6885.5|6882.7|0
1628561810000|2021-08-10 02:16:50|6884.9|6882.1|6884.2|6881.4|6884.9|6882.1|6884.2|6881.4|2
1628561820000|2021-08-10 02:17:00|6884|6881.2|6883.5|6880.7|6884|6881.2|6883.5|6880.7|0
1628561830000|2021-08-10 02:17:10|6883.8|6881|6885.5|6882.7|6885.5|6882.7|6883.8|6881|17
1628561850000|2021-08-10 02:17:30|6886|6883.2|6886|6883.2|6886|6883.2|6886|6883.2|2
1628561870000|2021-08-10 02:17:50|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|0
1628561880000|2021-08-10 02:18:00|6886.5|6883.7|6886.5|6883.7|6886.5|6883.7|6886.5|6883.7|1
1628561900000|2021-08-10 02:18:20|6887|6884.2|6887|6884.2|6887|6884.2|6886.5|6883.7|0
1628561920000|2021-08-10 02:18:40|6886.5|6883.7|6887|6884.2|6887|6884.2|6886.5|6883.7|0
1628561930000|2021-08-10 02:18:50|6887.5|6884.7|6887.7|6884.9|6888|6885.2|6887.5|6884.7|11
1628561940000|2021-08-10 02:19:00|6887.5|6884.7|6888|6885.2|6888|6885.2|6887.5|6884.7|0
1628561950000|2021-08-10 02:19:10|6887.5|6884.7|6887.5|6884.7|6887.5|6884.7|6887.5|6884.7|0
1628561960000|2021-08-10 02:19:20|||||||||2
1628561970000|2021-08-10 02:19:30|6887.8|6885|6888|6885.2|6888|6885.2|6887.7|6884.9|0
1628561980000|2021-08-10 02:19:40|6887.7|6884.9|6887.5|6884.7|6887.7|6884.9|6887.5|6884.7|0
1628561990000|2021-08-10 02:19:50|||||||||1
1628562000000|2021-08-10 02:20:00|6887|6884.2|6887|6884.2|6887|6884.2|6886.5|6883.7|3
1628562010000|2021-08-10 02:20:10|6886.7|6883.9|6886.5|6883.7|6886.7|6883.9|6886.5|6883.7|4
1628562040000|2021-08-10 02:20:40|6886.8|6884|6886.8|6884|6886.8|6884|6886.8|6884|0
1628562050000|2021-08-10 02:20:50|6887|6884.2|6887.5|6884.7|6888|6885.2|6887|6884.2|1
1628562060000|2021-08-10 02:21:00|6888|6885.2|6887.5|6884.7|6888|6885.2|6887.5|6884.7|1
1628562100000|2021-08-10 02:21:40|||||||||6
1628562110000|2021-08-10 02:21:50|6887.8|6885|6887.5|6884.7|6888|6885.2|6887.5|6884.7|1
1628562140000|2021-08-10 02:22:20|6887|6884.2|6886.7|6883.9|6887|6884.2|6886.7|6883.9|1
1628562150000|2021-08-10 02:22:30|6886.5|6883.7|6885.5|6882.7|6886.5|6883.7|6885|6882.2|5
1628562160000|2021-08-10 02:22:40|6886|6883.2|6885.5|6882.7|6886|6883.2|6885.5|6882.7|0
1628562180000|2021-08-10 02:23:00|6885.2|6882.4|6885.5|6882.7|6885.5|6882.7|6885|6882.2|2
1628562190000|2021-08-10 02:23:10|6885.8|6883|6886|6883.2|6886|6883.2|6885.8|6883|0
1628562230000|2021-08-10 02:23:50|6887.2|6884.4|6886|6883.2|6887.2|6884.4|6886|6883.2|18
1628562240000|2021-08-10 02:24:00|||||||||1
1628562260000|2021-08-10 02:24:20|6885|6882.2|6884.8|6882|6885|6882.2|6884.8|6882|12
1628562280000|2021-08-10 02:24:40|6885|6882.2|6885|6882.2|6885|6882.2|6885|6882.2|0
1628562290000|2021-08-10 02:24:50|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|1
1628562300000|2021-08-10 02:25:00|6885|6882.2|6886.3|6883.5|6886.3|6883.5|6885|6882.2|1
1628562310000|2021-08-10 02:25:10|6886.8|6884|6887|6884.2|6887.3|6884.5|6886.8|6884|0
1628562320000|2021-08-10 02:25:20|6887.3|6884.5|6888|6885.2|6888|6885.2|6887.3|6884.5|0
1628562330000|2021-08-10 02:25:30|6887.7|6884.9|6887.5|6884.7|6888|6885.2|6887.5|6884.7|0
1628562340000|2021-08-10 02:25:40|6887.8|6885|6887|6884.2|6887.8|6885|6887|6884.2|25
1628562350000|2021-08-10 02:25:50|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|0
1628562360000|2021-08-10 02:26:00|6887.5|6884.7|6887.5|6884.7|6888|6885.2|6887.5|6884.7|1
1628562370000|2021-08-10 02:26:10|6888|6885.2|6888.3|6885.5|6888.3|6885.5|6887.5|6884.7|0
1628562390000|2021-08-10 02:26:30|6888.5|6885.7|6888.5|6885.7|6889|6886.2|6888.5|6885.7|0
1628562420000|2021-08-10 02:27:00|6888|6885.2|6886.3|6883.5|6888|6885.2|6886.3|6883.5|11
1628562440000|2021-08-10 02:27:20|6886|6883.2|6886.3|6883.5|6886.3|6883.5|6886|6883.2|0
1628562450000|2021-08-10 02:27:30|6886|6883.2|6886.3|6883.5|6886.3|6883.5|6886|6883.2|5
1628562460000|2021-08-10 02:27:40|6885.5|6882.7|6885|6882.2|6885.5|6882.7|6885|6882.2|6
1628562470000|2021-08-10 02:27:50|6884.8|6882|6885|6882.2|6885|6882.2|6884.8|6882|2
1628562480000|2021-08-10 02:28:00|6886|6883.2|6886.3|6883.5|6886.3|6883.5|6886|6883.2|17
1628562490000|2021-08-10 02:28:10|6886.8|6884|6886.3|6883.5|6886.8|6884|6886.3|6883.5|1
1628562510000|2021-08-10 02:28:30|6886.8|6884|6886.3|6883.5|6886.8|6884|6886.3|6883.5|0
1628562550000|2021-08-10 02:29:10|6886|6883.2|6885.8|6883|6886|6883.2|6885.8|6883|2
1628562570000|2021-08-10 02:29:30|6885.6|6882.8|6886.3|6883.5|6886.3|6883.5|6885.3|6882.5|2
1628562580000|2021-08-10 02:29:40|6886|6883.2|6886|6883.2|6886|6883.2|6886|6883.2|4
1628562590000|2021-08-10 02:29:50|6885.5|6882.7|6885.3|6882.5|6886|6883.2|6885.3|6882.5|0
1628562600000|2021-08-10 02:30:00|6885.5|6882.7|6885.5|6882.7|6886.3|6883.5|6885|6882.2|7
1628562610000|2021-08-10 02:30:10|6885|6882.2|6885|6882.2|6885.3|6882.5|6885|6882.2|3
1628562620000|2021-08-10 02:30:20|6885.5|6882.7|6885.5|6882.7|6885.5|6882.7|6885.5|6882.7|0
1628562630000|2021-08-10 02:30:30|6885.3|6882.5|6885|6882.2|6885.8|6883|6885|6882.2|1
1628562640000|2021-08-10 02:30:40|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|0
1628562650000|2021-08-10 02:30:50|6886|6883.2|6885.5|6882.7|6886|6883.2|6885.5|6882.7|0
1628562660000|2021-08-10 02:31:00|6887.1|6884.3|6887.9|6885.1|6888.1|6885.3|6887.1|6884.3|235
1628562670000|2021-08-10 02:31:10|6888.1|6885.3|6885.6|6882.8|6888.1|6885.3|6885.3|6882.5|22
1628562680000|2021-08-10 02:31:20|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|1
1628562690000|2021-08-10 02:31:30|6884.6|6881.8|6883.1|6880.3|6884.6|6881.8|6882.1|6879.3|35
1628562700000|2021-08-10 02:31:40|6882.6|6879.8|6883.1|6880.3|6883.1|6880.3|6882.6|6879.8|1
1628562710000|2021-08-10 02:31:50|6882.3|6879.5|6882.1|6879.3|6882.3|6879.5|6881.6|6878.8|10
1628562720000|2021-08-10 02:32:00|6882.6|6879.8|6882.1|6879.3|6882.6|6879.8|6882.1|6879.3|6
1628562730000|2021-08-10 02:32:10|6882.4|6879.6|6884.1|6881.3|6884.1|6881.3|6882.4|6879.6|11
1628562740000|2021-08-10 02:32:20|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|0
1628562750000|2021-08-10 02:32:30|||||||||2
1628562760000|2021-08-10 02:32:40|||||||||2
1628562770000|2021-08-10 02:32:50|6883.9|6881.1|6883.6|6880.8|6884.1|6881.3|6883.6|6880.8|2
1628562780000|2021-08-10 02:33:00|6884.1|6881.3|6883.6|6880.8|6884.6|6881.8|6883.6|6880.8|48
1628562790000|2021-08-10 02:33:10|6883.8|6881|6883.6|6880.8|6883.8|6881|6883.6|6880.8|3
1628562810000|2021-08-10 02:33:30|6883.4|6880.6|6882.1|6879.3|6883.4|6880.6|6882.1|6879.3|8
1628562820000|2021-08-10 02:33:40|6881.8|6879|6881.8|6879|6882.1|6879.3|6881.3|6878.5|3
1628562830000|2021-08-10 02:33:50|6882.1|6879.3|6882.9|6880.1|6882.9|6880.1|6882.1|6879.3|0
1628562840000|2021-08-10 02:34:00|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|6882.6|6879.8|2
1628562850000|2021-08-10 02:34:10|6883.4|6880.6|6883.1|6880.3|6883.6|6880.8|6882.6|6879.8|5
1628562860000|2021-08-10 02:34:20|6883.6|6880.8|6883.1|6880.3|6883.6|6880.8|6883.1|6880.3|0
1628562870000|2021-08-10 02:34:30|6883.4|6880.6|6883.1|6880.3|6883.6|6880.8|6883.1|6880.3|0
1628562880000|2021-08-10 02:34:40|6882.6|6879.8|6882.4|6879.6|6883.1|6880.3|6882.1|6879.3|21
1628562890000|2021-08-10 02:34:50|6882.3|6879.5|6881.9|6879.1|6882.4|6879.6|6881.6|6878.8|5
1628562900000|2021-08-10 02:35:00|6882.1|6879.3|6881.8|6879|6882.6|6879.8|6881.6|6878.8|32
1628562910000|2021-08-10 02:35:10|6881.3|6878.5|6881.6|6878.8|6882.1|6879.3|6881.3|6878.5|4
1628562920000|2021-08-10 02:35:20|6881.1|6878.3|6881.6|6878.8|6881.6|6878.8|6880.6|6877.8|7
1628562930000|2021-08-10 02:35:30|6881.1|6878.3|6881.1|6878.3|6881.6|6878.8|6881.1|6878.3|1
1628562940000|2021-08-10 02:35:40|6881.4|6878.6|6881.6|6878.8|6881.6|6878.8|6880.3|6877.5|6
1628562950000|2021-08-10 02:35:50|6881.3|6878.5|6881.6|6878.8|6881.6|6878.8|6881.1|6878.3|0
1628562960000|2021-08-10 02:36:00|6881.3|6878.5|6881.3|6878.5|6881.6|6878.8|6881.3|6878.5|1
1628562970000|2021-08-10 02:36:10|6881.6|6878.8|6881.1|6878.3|6881.6|6878.8|6880.8|6878|2
1628562980000|2021-08-10 02:36:20|6880.8|6878|6881.3|6878.5|6881.6|6878.8|6880.8|6878|34
1628562990000|2021-08-10 02:36:30|6881.6|6878.8|6881.6|6878.8|6882.1|6879.3|6881.3|6878.5|6
1628563000000|2021-08-10 02:36:40|6881.9|6879.1|6882.1|6879.3|6882.1|6879.3|6881.3|6878.5|11
1628563010000|2021-08-10 02:36:50|6882.4|6879.6|6881.1|6878.3|6882.6|6879.8|6880.3|6877.5|11
1628563020000|2021-08-10 02:37:00|6880.6|6877.8|6881.6|6878.8|6881.6|6878.8|6880.6|6877.8|7
1628563030000|2021-08-10 02:37:10|6881.1|6878.3|6881.4|6878.6|6881.6|6878.8|6881.1|6878.3|5
1628563040000|2021-08-10 02:37:20|6881.1|6878.3|6882.1|6879.3|6882.6|6879.8|6881.1|6878.3|1
1628563050000|2021-08-10 02:37:30|6882.6|6879.8|6882.3|6879.5|6882.6|6879.8|6882.1|6879.3|1
1628563060000|2021-08-10 02:37:40|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|0
1628563070000|2021-08-10 02:37:50|6881.6|6878.8|6883.1|6880.3|6883.4|6880.6|6881.6|6878.8|6
1628563080000|2021-08-10 02:38:00|6882.8|6880|6883.1|6880.3|6883.1|6880.3|6882.6|6879.8|11
1628563100000|2021-08-10 02:38:20|6883.4|6880.6|6883.6|6880.8|6883.8|6881|6883.4|6880.6|30
1628563110000|2021-08-10 02:38:30|6883.2|6880.4|6881.9|6879.1|6883.2|6880.4|6881.6|6878.8|1
1628563120000|2021-08-10 02:38:40|6881.6|6878.8|6882.1|6879.3|6882.6|6879.8|6881.6|6878.8|7
1628563130000|2021-08-10 02:38:50|6882.4|6879.6|6882.6|6879.8|6882.6|6879.8|6882.1|6879.3|1
1628563140000|2021-08-10 02:39:00|6882.9|6880.1|6883.1|6880.3|6883.6|6880.8|6882.6|6879.8|17
1628563150000|2021-08-10 02:39:10|6883.4|6880.6|6883.1|6880.3|6883.6|6880.8|6883.1|6880.3|2
1628563160000|2021-08-10 02:39:20|6883.4|6880.6|6883.1|6880.3|6883.6|6880.8|6883.1|6880.3|2
1628563170000|2021-08-10 02:39:30|||||||||4
1628563180000|2021-08-10 02:39:40|6883.4|6880.6|6883.6|6880.8|6883.9|6881.1|6883.1|6880.3|16
1628563190000|2021-08-10 02:39:50|6883.1|6880.3|6882.9|6880.1|6883.1|6880.3|6882.6|6879.8|6
1628563200000|2021-08-10 02:40:00|6883.5|6880.7|6883.6|6880.8|6884.1|6881.3|6883.5|6880.7|47
1628563210000|2021-08-10 02:40:10|6883.3|6880.5|6883.6|6880.8|6883.6|6880.8|6883.1|6880.3|0
1628563220000|2021-08-10 02:40:20|||||||||1
1628563230000|2021-08-10 02:40:30|6883.8|6881|6883.6|6880.8|6883.8|6881|6883.6|6880.8|6
1628563240000|2021-08-10 02:40:40|||||||||3
1628563250000|2021-08-10 02:40:50|6883.8|6881|6885.9|6883.1|6885.9|6883.1|6883.6|6880.8|15
1628563260000|2021-08-10 02:41:00|6886.2|6883.4|6886.9|6884.1|6886.9|6884.1|6886.2|6883.4|2
1628563270000|2021-08-10 02:41:10|6886.6|6883.8|6886.9|6884.1|6886.9|6884.1|6885.6|6882.8|4
1628563280000|2021-08-10 02:41:20|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6885.9|6883.1|1
1628563290000|2021-08-10 02:41:30|6886.9|6884.1|6887.6|6884.8|6887.6|6884.8|6886.6|6883.8|3
1628563300000|2021-08-10 02:41:40|6887.1|6884.3|6887.9|6885.1|6888.4|6885.6|6887.1|6884.3|9
1628563310000|2021-08-10 02:41:50|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|0
1628563320000|2021-08-10 02:42:00|6887.9|6885.1|6889.9|6887.1|6889.9|6887.1|6887.9|6885.1|6
1628563330000|2021-08-10 02:42:10|6889.6|6886.8|6889.6|6886.8|6889.9|6887.1|6889.6|6886.8|0
1628563340000|2021-08-10 02:42:20|6889.9|6887.1|6893.6|6890.8|6894.2|6891.4|6889.9|6887.1|21
1628563350000|2021-08-10 02:42:30|6893.3|6890.5|6894.3|6891.5|6894.6|6891.8|6892.9|6890.1|7
1628563360000|2021-08-10 02:42:40|6893.6|6890.8|6893.6|6890.8|6893.9|6891.1|6892.1|6889.3|13
1628563370000|2021-08-10 02:42:50|6893.9|6891.1|6891.6|6888.8|6893.9|6891.1|6891.1|6888.3|64
1628563380000|2021-08-10 02:43:00|6892.4|6889.6|6892.4|6889.6|6893.4|6890.6|6892.4|6889.6|52
1628563390000|2021-08-10 02:43:10|6892.9|6890.1|6892.6|6889.8|6893.4|6890.6|6892.6|6889.8|13
1628563400000|2021-08-10 02:43:20|6892.4|6889.6|6892.9|6890.1|6892.9|6890.1|6892.4|6889.6|5
1628563410000|2021-08-10 02:43:30|6893.4|6890.6|6893.6|6890.8|6893.9|6891.1|6893.4|6890.6|6
1628563420000|2021-08-10 02:43:40|6893.9|6891.1|6894.4|6891.6|6894.4|6891.6|6893.9|6891.1|6
1628563430000|2021-08-10 02:43:50|||||||||16
1628563440000|2021-08-10 02:44:00|6896.1|6893.3|6896.3|6893.5|6896.9|6894.1|6895.9|6893.1|25
1628563450000|2021-08-10 02:44:10|6896.4|6893.6|6894.8|6892|6896.9|6894.1|6894.8|6892|8
1628563460000|2021-08-10 02:44:20|6894.6|6891.8|6893.6|6890.8|6894.6|6891.8|6892.9|6890.1|4
1628563470000|2021-08-10 02:44:30|6893.3|6890.5|6894.4|6891.6|6894.4|6891.6|6893.3|6890.5|2
1628563480000|2021-08-10 02:44:40|6894.6|6891.8|6894.4|6891.6|6894.6|6891.8|6893.6|6890.2|4
1628563490000|2021-08-10 02:44:50|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|0
1628563500000|2021-08-10 02:45:00|6894.7|6891.9|6895.9|6893.1|6896.4|6893.6|6894.7|6891.9|6
1628563510000|2021-08-10 02:45:10|6896.4|6893.6|6896.1|6893.3|6896.6|6893.8|6896.1|6893.3|2
1628563520000|2021-08-10 02:45:20|6895.8|6893|6895.1|6892.3|6895.8|6893|6894.6|6891.8|3
1628563530000|2021-08-10 02:45:30|6895.4|6892.6|6897.1|6894.3|6897.6|6894.8|6895.3|6892.5|5
1628563540000|2021-08-10 02:45:40|6896.8|6894|6896.1|6893.3|6896.8|6894|6896.1|6893.3|1
1628563550000|2021-08-10 02:45:50|6895.6|6892.8|6896.6|6893.8|6896.6|6893.8|6895.6|6892.8|4
1628563560000|2021-08-10 02:46:00|6896.1|6893.3|6897.6|6894.8|6897.6|6894.8|6896.1|6893.3|2
1628563570000|2021-08-10 02:46:10|6896.6|6893.8|6896.1|6893.3|6896.6|6893.8|6896.1|6893.3|8
1628563580000|2021-08-10 02:46:20|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.1|6893.3|2
1628563590000|2021-08-10 02:46:30|||||||||2
1628563600000|2021-08-10 02:46:40|6896.8|6894|6897.4|6894.6|6897.4|6894.6|6896.1|6893.3|6
1628563610000|2021-08-10 02:46:50|6897.1|6894.3|6897.1|6894.3|6897.6|6894.8|6897.1|6894.3|2
1628563620000|2021-08-10 02:47:00|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|4
1628563630000|2021-08-10 02:47:10|6897.3|6894.5|6897.1|6894.3|6897.6|6894.8|6897.1|6894.3|0
1628563640000|2021-08-10 02:47:20|6897.4|6894.6|6897.1|6894.3|6897.6|6894.8|6897.1|6894.3|8
1628563650000|2021-08-10 02:47:30|6896.8|6894|6896|6893.2|6896.9|6894.1|6896|6893.2|11
1628563660000|2021-08-10 02:47:40|6895.6|6892.8|6895.9|6893.1|6895.9|6893.1|6895.1|6892.3|1
1628563670000|2021-08-10 02:47:50|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|0
1628563680000|2021-08-10 02:48:00|6896.3|6893.5|6896.9|6894.1|6896.9|6894.1|6895.6|6892.8|6
1628563690000|2021-08-10 02:48:10|6897.6|6894.8|6897.1|6894.3|6897.6|6894.8|6896.6|6893.8|3
1628563700000|2021-08-10 02:48:20|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|0
1628563710000|2021-08-10 02:48:30|6898.4|6895.6|6898.1|6895.3|6898.6|6895.8|6898.1|6895.3|46
1628563720000|2021-08-10 02:48:40|6898.4|6895.6|6899.9|6897.1|6899.9|6897.1|6898.4|6895.6|10
1628563730000|2021-08-10 02:48:50|6900.1|6897.3|6899.9|6897.1|6900.1|6897.3|6899.1|6896.3|7
1628563740000|2021-08-10 02:49:00|6900.1|6897.3|6901.1|6898.3|6901.6|6898.8|6900.1|6897.3|1
1628563750000|2021-08-10 02:49:10|6900.6|6897.8|6900.9|6898.1|6900.9|6898.1|6900.1|6897.3|9
1628563760000|2021-08-10 02:49:20|6900.6|6897.8|6899.2|6896.4|6901.6|6898.8|6899.2|6896.4|18
1628563770000|2021-08-10 02:49:30|6899|6896.2|6898.7|6895.9|6899|6896.2|6898.4|6895.6|4
1628563780000|2021-08-10 02:49:40|6898.4|6895.6|6898.7|6895.9|6898.7|6895.9|6898.4|6895.6|3
1628563790000|2021-08-10 02:49:50|6898.5|6895.7|6897.9|6895.1|6898.5|6895.7|6897.9|6895.1|1
1628563800000|2021-08-10 02:50:00|6897.7|6894.9|6898.7|6895.9|6898.7|6895.9|6897.1|6894.3|3
1628563810000|2021-08-10 02:50:10|6898.4|6895.6|6898.4|6895.6|6898.7|6895.9|6898.4|6895.6|0
1628563830000|2021-08-10 02:50:30|6898.7|6895.9|6898.9|6896.1|6899.2|6896.4|6898.7|6895.9|2
1628563840000|2021-08-10 02:50:40|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|1
1628563850000|2021-08-10 02:50:50|6898.9|6896.1|6898.9|6896.1|6898.9|6896.1|6898.9|6896.1|0
1628563860000|2021-08-10 02:51:00|6898.7|6895.9|6898.7|6895.9|6899.2|6896.4|6898.7|6895.9|2
1628563870000|2021-08-10 02:51:10|6898.4|6895.6|6898.7|6895.9|6898.7|6895.9|6898.4|6895.6|0
1628563890000|2021-08-10 02:51:30|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|0
1628563900000|2021-08-10 02:51:40|6898.5|6895.7|6899.2|6896.4|6899.2|6896.4|6898.5|6895.7|4
1628563910000|2021-08-10 02:51:50|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|1
1628563920000|2021-08-10 02:52:00|6898.5|6895.7|6898.7|6895.9|6898.7|6895.9|6897.9|6895.1|6
1628563940000|2021-08-10 02:52:20|||||||||1
1628563950000|2021-08-10 02:52:30|6898.9|6896.1|6899.2|6896.4|6899.2|6896.4|6898.9|6896.1|11
1628563960000|2021-08-10 02:52:40|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.4|6895.6|3
1628563970000|2021-08-10 02:52:50|6899|6896.2|6898.7|6895.9|6899.2|6896.4|6898.4|6895.6|6
1628563980000|2021-08-10 02:53:00|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|1
1628563990000|2021-08-10 02:53:10|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|1
1628564000000|2021-08-10 02:53:20|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|0
1628564020000|2021-08-10 02:53:40|||||||||3
1628564030000|2021-08-10 02:53:50|6899.5|6896.7|6903.7|6900.9|6904.7|6901.9|6899.5|6896.7|23
1628564040000|2021-08-10 02:54:00|||||||||1
1628564050000|2021-08-10 02:54:10|6903.2|6900.4|6903.5|6900.7|6903.7|6900.9|6903.2|6900.4|7
1628564060000|2021-08-10 02:54:20|6904.2|6901.4|6903.7|6900.9|6904.2|6901.4|6903.7|6900.9|2
1628564090000|2021-08-10 02:54:50|6903.9|6901.1|6904.7|6901.9|6904.9|6902.1|6903.9|6901.1|5
1628564100000|2021-08-10 02:55:00|6904.5|6901.7|6904.2|6901.4|6904.5|6901.7|6904.2|6901.4|15
1628564110000|2021-08-10 02:55:10|6903.6|6900.8|6901.7|6898.9|6903.6|6900.8|6901.2|6898.4|9
1628564120000|2021-08-10 02:55:20|6901.9|6899.1|6901.9|6899.1|6902.2|6899.4|6901.9|6899.1|3
1628564130000|2021-08-10 02:55:30|6901.7|6898.9|6901.7|6898.9|6902.2|6899.4|6901.2|6898.4|2
1628564140000|2021-08-10 02:55:40|6901.4|6898.6|6900.2|6897.4|6901.4|6898.6|6899.2|6896.4|14
1628564150000|2021-08-10 02:55:50|6899.2|6896.4|6899.2|6896.4|6900.2|6897.4|6899.2|6896.4|5
1628564160000|2021-08-10 02:56:00|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6899.7|6896.9|5
1628564170000|2021-08-10 02:56:10|6900|6897.2|6900.7|6897.9|6900.7|6897.9|6899.7|6896.9|5
1628564180000|2021-08-10 02:56:20|||||||||1
1628564200000|2021-08-10 02:56:40|6900.4|6897.6|6902.7|6899.9|6902.7|6899.9|6900.4|6897.6|3
1628564210000|2021-08-10 02:56:50|6901.7|6898.9|6902.2|6899.4|6902.2|6899.4|6901.7|6898.9|1
1628564230000|2021-08-10 02:57:10|6902.5|6899.7|6902.7|6899.9|6902.7|6899.9|6902.5|6899.7|8
1628564240000|2021-08-10 02:57:20|6902.2|6899.4|6901.7|6898.9|6902.2|6899.4|6901.2|6898.4|4
1628564250000|2021-08-10 02:57:30|6901.4|6898.6|6901.5|6898.7|6901.5|6898.7|6900.9|6898.1|1
1628564260000|2021-08-10 02:57:40|6901.4|6898.6|6901.7|6898.9|6902.2|6899.4|6901.2|6898.4|3
1628564280000|2021-08-10 02:58:00|6902|6899.2|6901.9|6899.1|6902.2|6899.4|6901.7|6898.9|2
1628564290000|2021-08-10 02:58:10|6902|6899.2|6902.2|6899.4|6902.2|6899.4|6901.7|6898.9|1
1628564300000|2021-08-10 02:58:20|6902.4|6899.6|6903.5|6900.7|6904|6901.2|6902.4|6899.6|7
1628564310000|2021-08-10 02:58:30|6903.7|6900.9|6902.2|6899.4|6903.7|6900.9|6902.2|6899.4|10
1628564340000|2021-08-10 02:59:00|6902.5|6899.7|6901.5|6898.7|6902.6|6899.7|6900.7|6897.9|9
1628564350000|2021-08-10 02:59:10|6901.7|6898.9|6900.2|6897.4|6901.7|6898.9|6900.2|6897.4|3
1628564360000|2021-08-10 02:59:20|6900.7|6897.9|6899.7|6896.9|6900.7|6897.9|6899.7|6896.9|2
1628564370000|2021-08-10 02:59:30|6899.5|6896.7|6899.2|6896.4|6899.7|6896.9|6899.2|6896.4|44
1628564380000|2021-08-10 02:59:40|6899.5|6896.7|6900.7|6897.9|6900.7|6897.9|6899.5|6896.7|5
1628564390000|2021-08-10 02:59:50|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|2
1628564400000|2021-08-10 03:00:00|6899.9|6897.1|6900|6897.2|6900.7|6897.9|6899.2|6896.4|10
1628564410000|2021-08-10 03:00:10|6900.2|6897.4|6899.7|6896.9|6900.2|6897.4|6899.7|6896.9|1
1628564420000|2021-08-10 03:00:20|6899.2|6896.4|6899.2|6896.4|6899.5|6896.7|6899.2|6896.4|4
1628564430000|2021-08-10 03:00:30|6898.7|6895.9|6895.2|6892.4|6898.7|6895.9|6895.2|6892.4|31
1628564440000|2021-08-10 03:00:40|6895.5|6892.7|6896.7|6893.9|6896.7|6893.9|6895.5|6892.7|2
1628564450000|2021-08-10 03:00:50|6896.4|6893.6|6896.4|6893.6|6896.7|6893.9|6896.2|6893.4|0
1628564460000|2021-08-10 03:01:00|6896.2|6893.4|6898.5|6895.7|6898.5|6895.7|6896.2|6893.4|9
1628564470000|2021-08-10 03:01:10|6898.4|6895.6|6898.2|6895.4|6898.4|6895.6|6898.2|6895.4|0
1628564480000|2021-08-10 03:01:20|6897.7|6894.9|6896.5|6893.7|6897.7|6894.9|6896.5|6893.7|9
1628564490000|2021-08-10 03:01:30|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6895.2|6892.4|4
1628564510000|2021-08-10 03:01:50|6896.4|6893.6|6895.7|6892.9|6896.4|6893.6|6895.2|6892.4|0
1628564520000|2021-08-10 03:02:00|6895.4|6892.6|6897.2|6894.4|6898|6895.2|6895.2|6892.4|5
1628564530000|2021-08-10 03:02:10|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|6896.9|6894.1|0
1628564540000|2021-08-10 03:02:20|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|0
1628564550000|2021-08-10 03:02:30|6897.2|6894.4|6898.5|6895.7|6898.5|6895.7|6897.2|6894.4|1
1628564560000|2021-08-10 03:02:40|6898.2|6895.4|6897.2|6894.4|6898.2|6895.4|6897.2|6894.4|2
1628564570000|2021-08-10 03:02:50|6897.7|6894.9|6896.7|6893.9|6897.7|6894.9|6896.7|6893.9|3
1628564580000|2021-08-10 03:03:00|6897.2|6894.4|6898.5|6895.7|6898.5|6895.7|6897.2|6894.4|1
1628564590000|2021-08-10 03:03:10|6899.2|6896.4|6899.5|6896.7|6899.5|6896.7|6899.2|6896.4|0
1628564600000|2021-08-10 03:03:20|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|6899.2|6896.4|1
1628564620000|2021-08-10 03:03:40|6899.5|6896.7|6900.5|6897.7|6900.5|6897.7|6899.5|6896.7|2
1628564630000|2021-08-10 03:03:50|6900.9|6898.1|6901.5|6898.7|6901.5|6898.7|6900.9|6898.1|1
1628564640000|2021-08-10 03:04:00|6901.2|6898.4|6901.5|6898.7|6901.5|6898.7|6901.2|6898.4|3
1628564650000|2021-08-10 03:04:10|6902.2|6899.4|6902.2|6899.4|6902.5|6899.7|6902.2|6899.4|0
1628564660000|2021-08-10 03:04:20|6902.5|6899.7|6901.9|6899.1|6902.5|6899.7|6901.9|6899.1|2
1628564670000|2021-08-10 03:04:30|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|0
1628564680000|2021-08-10 03:04:40|6902|6899.2|6902.2|6899.4|6902.5|6899.7|6902|6899.2|0
1628564690000|2021-08-10 03:04:50|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|1
1628564700000|2021-08-10 03:05:00|6902.2|6899.4|6903.8|6901|6903.8|6901|6902.2|6899.4|3
1628564710000|2021-08-10 03:05:10|6904.5|6901.7|6903.5|6900.7|6904.5|6901.7|6903.5|6900.7|6
1628564720000|2021-08-10 03:05:20|6903.2|6900.4|6903.2|6900.4|6903.2|6900.4|6903.2|6900.4|0
1628564730000|2021-08-10 03:05:30|6902.9|6900.1|6903.2|6900.4|6903.2|6900.4|6902.9|6900.1|0
1628564740000|2021-08-10 03:05:40|6903.5|6900.7|6902.9|6900.1|6903.5|6900.7|6902.9|6900.1|1
1628564750000|2021-08-10 03:05:50|6903.2|6900.4|6903.2|6900.4|6903.2|6900.4|6903.2|6900.4|0
1628564760000|2021-08-10 03:06:00|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|1
1628564770000|2021-08-10 03:06:10|6903.7|6900.9|6902.3|6899.5|6903.7|6900.9|6902.3|6899.5|48
1628564780000|2021-08-10 03:06:20|6902.7|6899.9|6902.9|6900.1|6902.9|6900.1|6902.7|6899.9|0
1628564800000|2021-08-10 03:06:40|6902.6|6899.8|6901.9|6899.1|6902.6|6899.8|6901.9|6899.1|0
1628564810000|2021-08-10 03:06:50|6901.6|6898.8|6901.6|6898.8|6901.6|6898.8|6901.6|6898.8|0
1628564820000|2021-08-10 03:07:00|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|0
1628564830000|2021-08-10 03:07:10|6901.6|6898.8|6902.9|6900.1|6902.9|6900.1|6901.4|6898.6|3
1628564840000|2021-08-10 03:07:20|6903.4|6900.6|6903.9|6901.1|6904.9|6902.1|6903.4|6900.6|5
1628564850000|2021-08-10 03:07:30|6903.6|6900.8|6903.9|6901.1|6904.4|6901.6|6903.6|6900.8|1
1628564860000|2021-08-10 03:07:40|6904.2|6901.4|6905.1|6902.3|6905.9|6903.1|6904.2|6901.4|5
1628564890000|2021-08-10 03:08:10|6904.6|6901.8|6903.6|6900.8|6904.6|6901.8|6903.6|6900.8|0
1628564910000|2021-08-10 03:08:30|6904.6|6901.8|6903.9|6901.1|6904.6|6901.8|6903.9|6901.1|5
1628564920000|2021-08-10 03:08:40|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|0
1628564930000|2021-08-10 03:08:50|6902.9|6900.1|6902.9|6900.1|6902.9|6900.1|6902.9|6900.1|0
1628564940000|2021-08-10 03:09:00|6903.4|6900.6|6902.9|6900.1|6903.4|6900.6|6902.9|6900.1|11
1628564950000|2021-08-10 03:09:10|6902.1|6899.3|6901.9|6899.1|6902.1|6899.3|6901.9|6899.1|0
1628564960000|2021-08-10 03:09:20|6902.2|6899.4|6903.4|6900.6|6903.4|6900.6|6902.2|6899.4|2
1628564970000|2021-08-10 03:09:30|6903.1|6900.3|6902.9|6900.1|6903.1|6900.3|6902.9|6900.1|0
1628564990000|2021-08-10 03:09:50|6902.3|6899.5|6902.1|6899.3|6902.3|6899.5|6902.1|6899.3|0
1628565000000|2021-08-10 03:10:00|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|0
1628565010000|2021-08-10 03:10:10|6902.9|6900.1|6903.4|6900.6|6903.4|6900.6|6902.9|6900.1|0
1628565030000|2021-08-10 03:10:30|6903.2|6900.4|6902.9|6900.1|6903.2|6900.4|6902.9|6900.1|1
1628565070000|2021-08-10 03:11:10|6902.6|6899.8|6903.7|6900.9|6903.7|6900.9|6902.6|6899.8|2
1628565090000|2021-08-10 03:11:30|6903.9|6901.1|6904.9|6902.1|6904.9|6902.1|6903.9|6901.1|1
1628565110000|2021-08-10 03:11:50|6905.2|6902.4|6905.6|6902.8|6905.9|6903.1|6905.2|6902.4|1
1628565130000|2021-08-10 03:12:10|6905|6902.2|6904.3|6901.5|6905|6902.2|6904.3|6901.5|11
1628565150000|2021-08-10 03:12:30|6903.9|6901.1|6903.9|6901.1|6903.9|6901.1|6903.9|6901.1|0
1628565170000|2021-08-10 03:12:50|6903.1|6900.3|6902.9|6900.1|6903.6|6900.8|6902.9|6900.1|0
1628565200000|2021-08-10 03:13:20|||||||||3
1628565210000|2021-08-10 03:13:30|6903.4|6900.6|6903.4|6900.6|6903.4|6900.6|6903.4|6900.6|1
1628565230000|2021-08-10 03:13:50|6904.4|6901.6|6906.4|6903.6|6906.4|6903.6|6904.4|6901.6|7
1628565240000|2021-08-10 03:14:00|6907|6904.2|6907.6|6904.8|6908.4|6905.6|6907|6904.2|13
1628565250000|2021-08-10 03:14:10|6907.9|6905.1|6907.9|6905.1|6907.9|6905.1|6907.9|6905.1|0
1628565270000|2021-08-10 03:14:30|6908.2|6904.2|6907.1|6904.3|6908.2|6904.3|6907.1|6904.2|0
1628565280000|2021-08-10 03:14:40|6906.1|6903.3|6905.9|6903.1|6906.1|6903.3|6905.9|6903.1|0
1628565300000|2021-08-10 03:15:00|6906.2|6903.4|6905.9|6903.1|6906.4|6903.6|6905.9|6903.1|1
1628565310000|2021-08-10 03:15:10|6905.6|6902.8|6905.9|6903.1|6905.9|6903.1|6905.6|6902.8|0
1628565320000|2021-08-10 03:15:20|6905.6|6902.8|6904.9|6902.1|6905.6|6902.8|6904.9|6902.1|0
1628565330000|2021-08-10 03:15:30|6905.2|6902.4|6906.3|6903.5|6906.4|6903.6|6905.2|6902.4|2
1628565340000|2021-08-10 03:15:40|6905.9|6903.1|6906.4|6903.6|6906.4|6903.6|6905.9|6903.1|0
1628565350000|2021-08-10 03:15:50|6907.2|6904.4|6906.3|6903.5|6907.4|6904.6|6906.3|6903.5|2
1628565360000|2021-08-10 03:16:00|6906.1|6903.3|6906.6|6903.8|6906.9|6904.1|6906.1|6903.3|1
1628565380000|2021-08-10 03:16:20|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|1
1628565400000|2021-08-10 03:16:40|6905.6|6902.8|6905.9|6903.1|6905.9|6903.1|6905.6|6902.8|0
1628565440000|2021-08-10 03:17:20|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|0
1628565450000|2021-08-10 03:17:30|6905.2|6902.4|6904.9|6902.1|6905.2|6902.4|6904.1|6901.3|1
1628565460000|2021-08-10 03:17:40|6905.2|6902.4|6905.6|6902.8|6905.6|6902.8|6905.2|6902.4|0
1628565470000|2021-08-10 03:17:50|6905.1|6902.3|6904.9|6902.1|6905.1|6902.3|6904.9|6902.1|2
1628565480000|2021-08-10 03:18:00|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|0
1628565490000|2021-08-10 03:18:10|6905.1|6902.3|6904.9|6902.1|6905.1|6902.3|6904.9|6902.1|0
1628565500000|2021-08-10 03:18:20|6904.6|6901.8|6904.9|6902.1|6904.9|6902.1|6904.6|6901.8|0
1628565510000|2021-08-10 03:18:30|6904.6|6901.8|6904.9|6902.1|6904.9|6902.1|6904.6|6901.8|1
1628565520000|2021-08-10 03:18:40|6904.6|6901.8|6903.4|6900.6|6904.6|6901.8|6903.4|6900.6|2
1628565540000|2021-08-10 03:19:00|6904.4|6901.6|6904.9|6902.1|6904.9|6902.1|6903.6|6900.8|4
1628565570000|2021-08-10 03:19:30|6904.3|6901.5|6904.1|6901.3|6904.3|6901.5|6904.1|6901.3|0
1628565580000|2021-08-10 03:19:40|6904.6|6901.8|6904.1|6901.3|6904.6|6901.8|6904.1|6901.3|0
1628565590000|2021-08-10 03:19:50|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|0
1628565600000|2021-08-10 03:20:00|6903.9|6901.1|6903.9|6901.1|6903.9|6901.1|6903.9|6901.1|0
1628565630000|2021-08-10 03:20:30|6903.6|6900.8|6903.1|6900.3|6903.6|6900.8|6903.1|6900.3|1
1628565640000|2021-08-10 03:20:40|6902.9|6900.1|6902.6|6899.8|6902.9|6900.1|6902.6|6899.8|5
1628565650000|2021-08-10 03:20:50|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|0
1628565660000|2021-08-10 03:21:00|6902.6|6899.8|6903.9|6901.1|6903.9|6901.1|6902.6|6899.8|1
1628565700000|2021-08-10 03:21:40|6903.6|6900.8|6903.9|6901.1|6903.9|6901.1|6903.6|6900.8|0
1628565710000|2021-08-10 03:21:50|6903.6|6900.8|6903.3|6900.5|6903.9|6901.1|6903.3|6900.5|0
1628565720000|2021-08-10 03:22:00|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|0
1628565730000|2021-08-10 03:22:10|6903.7|6900.9|6903.9|6901.1|6903.9|6901.1|6903.7|6900.9|0
1628565750000|2021-08-10 03:22:30|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|0
1628565760000|2021-08-10 03:22:40|6904.7|6901.9|6904.6|6901.8|6904.9|6902.1|6904.6|6901.8|3
1628565770000|2021-08-10 03:22:50|||||||||1
1628565780000|2021-08-10 03:23:00|6904.9|6902.1|6904.6|6901.8|6904.9|6902.1|6904.6|6901.8|2
1628565790000|2021-08-10 03:23:10|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|0
1628565810000|2021-08-10 03:23:30|6904.1|6901.3|6903.6|6900.8|6904.1|6901.3|6903.6|6900.8|0
1628565820000|2021-08-10 03:23:40|6902.9|6900.1|6902.9|6900.1|6902.9|6900.1|6902.9|6900.1|1
1628565830000|2021-08-10 03:23:50|6902.6|6899.8|6902.3|6899.5|6902.6|6899.8|6902.3|6899.5|1
1628565840000|2021-08-10 03:24:00|6902.1|6899.3|6903.9|6901.1|6903.9|6901.1|6901.9|6899.1|3
1628565850000|2021-08-10 03:24:10|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|6903.6|6900.8|0
1628565870000|2021-08-10 03:24:30|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|1
1628565880000|2021-08-10 03:24:40|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|0
1628565890000|2021-08-10 03:24:50|6901.3|6898.5|6902.3|6899.5|6903|6899.6|6901.1|6898.3|0
1628565900000|2021-08-10 03:25:00|6901.9|6899.1|6902.9|6900.1|6902.9|6900.1|6901.9|6899.1|0
1628565910000|2021-08-10 03:25:10|6903.2|6900.4|6904.4|6901.6|6904.4|6901.6|6903.2|6900.4|1
1628565920000|2021-08-10 03:25:20|6904.6|6901.8|6906.4|6903.6|6906.4|6903.6|6904.6|6901.8|2
1628565930000|2021-08-10 03:25:30|6906.7|6903.9|6906.9|6904.1|6906.9|6904.1|6906.6|6903.8|2
1628565940000|2021-08-10 03:25:40|6907.2|6904.4|6907.6|6904.8|6907.9|6905.1|6906.6|6903.8|3
1628565950000|2021-08-10 03:25:50|6907.9|6905.1|6908.4|6905.6|6908.4|6905.6|6907.9|6905.1|12
1628565960000|2021-08-10 03:26:00|6909.4|6906.6|6908.9|6906.1|6909.4|6906.6|6908.9|6906.1|4
1628565970000|2021-08-10 03:26:10|6908.6|6905.8|6912.3|6909.5|6912.7|6909.9|6908.6|6905.8|27
1628565980000|2021-08-10 03:26:20|6912.4|6909.6|6912.6|6909.8|6912.6|6909.8|6912.1|6909.3|0
1628565990000|2021-08-10 03:26:30|||||||||1
1628566000000|2021-08-10 03:26:40|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|1
1628566010000|2021-08-10 03:26:50|6911.8|6909|6911.9|6909.1|6911.9|6909.1|6911.6|6908.8|1
1628566020000|2021-08-10 03:27:00|6912.1|6909.3|6911.9|6909.1|6912.4|6909.6|6911.9|6909.1|1
1628566030000|2021-08-10 03:27:10|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|1
1628566040000|2021-08-10 03:27:20|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|2
1628566050000|2021-08-10 03:27:30|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|0
1628566070000|2021-08-10 03:27:50|6910.8|6908|6911.3|6908.5|6911.6|6908.8|6909.9|6907.1|4
1628566080000|2021-08-10 03:28:00|6911.1|6908.3|6911.1|6908.3|6911.9|6909.1|6911.1|6908.3|1
1628566110000|2021-08-10 03:28:30|6911.6|6908.8|6910.9|6908.1|6911.6|6908.8|6910.9|6908.1|1
1628566120000|2021-08-10 03:28:40|6910.6|6907.8|6910.9|6908.1|6910.9|6908.1|6910.1|6907.3|1
1628566140000|2021-08-10 03:29:00|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|6910.1|6907.3|0
1628566150000|2021-08-10 03:29:10|6910.1|6907.3|6910.1|6907.3|6910.6|6907.8|6909.6|6906.8|1
1628566160000|2021-08-10 03:29:20|6909.8|6907|6909.8|6907|6909.8|6907|6909.8|6907|12
1628566170000|2021-08-10 03:29:30|6909.6|6906.8|6910.1|6907.3|6910.1|6907.3|6909.6|6906.8|0
1628566180000|2021-08-10 03:29:40|6909.7|6906.9|6909.9|6907.1|6909.9|6907.1|6908.1|6905.3|4
1628566190000|2021-08-10 03:29:50|||||||||1
1628566230000|2021-08-10 03:30:30|6909.6|6906.8|6909.1|6906.3|6909.6|6906.8|6909.1|6906.3|3
1628566240000|2021-08-10 03:30:40|6909.4|6906.6|6908.6|6905.8|6909.4|6906.6|6908.6|6905.8|0
1628566250000|2021-08-10 03:30:50|6909.4|6906.6|6908.9|6906.1|6909.4|6906.6|6908.9|6906.1|1
1628566270000|2021-08-10 03:31:10|6909.2|6906.4|6909.9|6907.1|6909.9|6907.1|6909.2|6906.4|0
1628566280000|2021-08-10 03:31:20|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|6908.9|6906.1|0
1628566290000|2021-08-10 03:31:30|6908.6|6905.8|6908.6|6905.8|6908.9|6906.1|6908.6|6905.8|0
1628566300000|2021-08-10 03:31:40|6908.8|6906|6909.9|6907.1|6910.9|6908.1|6908.8|6906|5
1628566330000|2021-08-10 03:32:10|6909.4|6906.6|6911.1|6908.3|6911.6|6908.8|6909.4|6906.6|10
1628566350000|2021-08-10 03:32:30|6911.4|6908.6|6911.9|6909.1|6911.9|6909.1|6911.4|6908.6|0
1628566360000|2021-08-10 03:32:40|6912.2|6909.4|6912.9|6910.1|6912.9|6910.1|6912.2|6909.4|0
1628566370000|2021-08-10 03:32:50|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|0
1628566380000|2021-08-10 03:33:00|6912.6|6909.8|6912.1|6909.3|6912.6|6909.8|6912.1|6909.3|0
1628566390000|2021-08-10 03:33:10|6911.5|6908.7|6911.9|6909.1|6911.9|6909.1|6911.1|6908.3|0
1628566410000|2021-08-10 03:33:30|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|6912.9|6910.1|0
1628566430000|2021-08-10 03:33:50|6913.6|6910.8|6913.1|6910.3|6913.6|6910.8|6913.1|6910.3|0
1628566440000|2021-08-10 03:34:00|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.1|6910.3|0
1628566450000|2021-08-10 03:34:10|6913.3|6910.5|6913.6|6910.8|6913.6|6910.8|6913.1|6910.3|0
1628566460000|2021-08-10 03:34:20|6913.3|6910.5|6913.1|6910.3|6913.6|6910.8|6913.1|6910.3|7
1628566470000|2021-08-10 03:34:30|6914.6|6911.8|6914.6|6911.8|6914.9|6912.1|6914.6|6911.8|6
1628566480000|2021-08-10 03:34:40|6914.4|6911.6|6914.6|6911.8|6914.6|6911.8|6914.4|6911.6|52
1628566490000|2021-08-10 03:34:50|6914.1|6911.3|6914.6|6911.8|6914.6|6911.8|6914.1|6911.3|0
1628566500000|2021-08-10 03:35:00|6914.9|6912.1|6914.6|6911.8|6915.2|6912.4|6913.9|6911.1|5
1628566510000|2021-08-10 03:35:10|6914.1|6911.3|6914.1|6911.3|6914.6|6911.8|6914.1|6911.3|0
1628566530000|2021-08-10 03:35:30|6913.1|6910.3|6913.6|6910.8|6913.6|6910.8|6913.1|6910.3|0
1628566550000|2021-08-10 03:35:50|6913.3|6910.5|6912.9|6910.1|6913.3|6910.5|6912.3|6909.5|0
1628566560000|2021-08-10 03:36:00|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|1
1628566580000|2021-08-10 03:36:20|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|0
1628566590000|2021-08-10 03:36:30|6913.4|6910.6|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|2
1628566600000|2021-08-10 03:36:40|6913.1|6910.3|6912.6|6909.8|6913.1|6910.3|6912.6|6909.8|5
1628566620000|2021-08-10 03:37:00|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|0
1628566630000|2021-08-10 03:37:10|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|0
1628566650000|2021-08-10 03:37:30|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|0
1628566660000|2021-08-10 03:37:40|6911.3|6908.5|6910.6|6907.8|6911.3|6908.5|6910.6|6907.8|0
1628566670000|2021-08-10 03:37:50|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|4
1628566680000|2021-08-10 03:38:00|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|0
1628566690000|2021-08-10 03:38:10|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|6910.1|6907.3|0
1628566720000|2021-08-10 03:38:40|6910.4|6907.6|6911.1|6908.3|6911.1|6908.3|6910.4|6907.6|1
1628566740000|2021-08-10 03:39:00|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|6910.6|6907.8|0
1628566750000|2021-08-10 03:39:10|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|6910.9|6908.1|1
1628566760000|2021-08-10 03:39:20|6911.3|6908.5|6911.3|6908.5|6911.3|6908.5|6911.3|6908.5|0
1628566770000|2021-08-10 03:39:30|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|6911.1|6908.3|0
1628566800000|2021-08-10 03:40:00|6911.8|6909|6913.1|6910.3|6913.6|6910.8|6911.8|6909|8
1628566810000|2021-08-10 03:40:10|6912.8|6910|6914.3|6911.5|6914.9|6912.1|6912.8|6910|3
1628566820000|2021-08-10 03:40:20|6914.8|6912|6914.8|6912|6914.8|6912|6914.8|6912|0
1628566840000|2021-08-10 03:40:40|6913.1|6910.3|6913.6|6910.8|6913.6|6910.8|6913.1|6910.3|0
1628566860000|2021-08-10 03:41:00|||||||||2
1628566870000|2021-08-10 03:41:10|6913.3|6910.5|6913.1|6910.3|6913.6|6910.8|6913.1|6910.3|0
1628566880000|2021-08-10 03:41:20|6912.6|6909.8|6915.1|6912.3|6915.1|6912.3|6912.6|6909.8|39
1628566890000|2021-08-10 03:41:30|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|6913.9|6911.1|6
1628566900000|2021-08-10 03:41:40|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|0
1628566910000|2021-08-10 03:41:50|6915.2|6912.4|6914.9|6912.1|6915.2|6912.4|6914.6|6911.8|1
1628566920000|2021-08-10 03:42:00|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|0
1628566930000|2021-08-10 03:42:10|6914.3|6911.5|6913.6|6910.8|6914.3|6911.5|6913.6|6910.8|1
1628566940000|2021-08-10 03:42:20|6913.4|6910.6|6915.4|6912.6|6915.4|6912.6|6913.1|6910.3|23
1628566950000|2021-08-10 03:42:30|6916|6913.2|6915.9|6913.1|6916.6|6913.8|6915.6|6912.8|11
1628566960000|2021-08-10 03:42:40|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|0
1628566980000|2021-08-10 03:43:00|6916.4|6913.6|6916.6|6913.8|6916.6|6913.8|6916.1|6913.3|0
1628567000000|2021-08-10 03:43:20|6916.3|6913.5|6916.1|6913.3|6916.3|6913.5|6916.1|6913.3|0
1628567020000|2021-08-10 03:43:40|6916.4|6913.6|6916.4|6913.6|6916.6|6913.8|6916.4|6913.6|0
1628567030000|2021-08-10 03:43:50|6916.3|6913.5|6916.6|6913.8|6916.6|6913.8|6915.9|6913.1|0
1628567040000|2021-08-10 03:44:00|6916.4|6913.6|6916.1|6913.3|6916.6|6913.8|6915.8|6913|3
1628567050000|2021-08-10 03:44:10|6917.2|6914.4|6917.2|6914.4|6917.2|6914.4|6917.2|6914.4|1
1628567060000|2021-08-10 03:44:20|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|0
1628567070000|2021-08-10 03:44:30|6916.9|6914.1|6917.2|6914.4|6917.2|6914.4|6916.9|6914.1|0
1628567080000|2021-08-10 03:44:40|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1628567090000|2021-08-10 03:44:50|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|1
1628567100000|2021-08-10 03:45:00|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1628567110000|2021-08-10 03:45:10|6916.2|6913.4|6915.9|6913.1|6916.2|6913.4|6915.9|6913.1|1
1628567130000|2021-08-10 03:45:30|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|0
1628567140000|2021-08-10 03:45:40|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|0
1628567150000|2021-08-10 03:45:50|6915.6|6912.8|6915.9|6913.1|6915.9|6913.1|6915.6|6912.8|0
1628567170000|2021-08-10 03:46:10|6915.3|6912.5|6915.1|6912.3|6915.3|6912.5|6914.6|6911.8|0
1628567180000|2021-08-10 03:46:20|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|1
1628567200000|2021-08-10 03:46:40|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|0
1628567220000|2021-08-10 03:47:00|6915.4|6912.6|6915.6|6912.8|6915.6|6912.8|6915.4|6912.6|0
1628567240000|2021-08-10 03:47:20|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|0
1628567270000|2021-08-10 03:47:50|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|0
1628567290000|2021-08-10 03:48:10|6915.1|6912.3|6914.6|6911.8|6915.1|6912.3|6914.6|6911.8|0
1628567310000|2021-08-10 03:48:30|6914.2|6911.4|6913.7|6910.9|6914.2|6911.4|6913.7|6910.9|0
1628567320000|2021-08-10 03:48:40|6913.1|6910.3|6912.7|6909.9|6913.1|6910.3|6912.7|6909.9|0
1628567340000|2021-08-10 03:49:00|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|0
1628567350000|2021-08-10 03:49:10|||||||||1
1628567390000|2021-08-10 03:49:50|6913.6|6910.8|6913.9|6911.1|6913.9|6911.1|6913.6|6910.8|5
1628567400000|2021-08-10 03:50:00|6916.1|6913.3|6917.9|6915.1|6918.1|6915.3|6915.9|6913.1|63
1628567410000|2021-08-10 03:50:10|6918.4|6915.6|6918.1|6915.3|6918.6|6915.8|6918.1|6915.3|13
1628567430000|2021-08-10 03:50:30|6917.6|6914.8|6917.9|6915.1|6917.9|6915.1|6917.4|6914.6|0
1628567460000|2021-08-10 03:51:00|6917.2|6914.4|6917.1|6914.3|6917.2|6914.4|6917.1|6914.3|0
1628567470000|2021-08-10 03:51:10|6917.6|6914.8|6917.1|6914.3|6917.6|6914.8|6917.1|6914.3|0
1628567480000|2021-08-10 03:51:20|6917.4|6914.6|6917.1|6914.3|6917.6|6914.8|6917.1|6914.3|0
1628567490000|2021-08-10 03:51:30|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|0
1628567500000|2021-08-10 03:51:40|6917.9|6915.1|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|5
1628567510000|2021-08-10 03:51:50|6918.6|6915.8|6918.9|6916.1|6918.9|6916.1|6918.6|6915.8|0
1628567520000|2021-08-10 03:52:00|6918.6|6915.8|6918.9|6916.1|6918.9|6916.1|6918.6|6915.8|0
1628567550000|2021-08-10 03:52:30|6919.1|6916.3|6919.6|6916.8|6919.6|6916.8|6918.9|6916.1|1
1628567610000|2021-08-10 03:53:30|6919.4|6916.6|6920.6|6917.8|6920.6|6917.8|6919.4|6916.6|7
1628567620000|2021-08-10 03:53:40|6921.2|6918.4|6921.4|6918.6|6921.4|6918.6|6921.2|6918.4|7
1628567630000|2021-08-10 03:53:50|||||||||2
1628567640000|2021-08-10 03:54:00|||||||||11
1628567650000|2021-08-10 03:54:10|6921.9|6919.1|6920.9|6918.1|6921.9|6919.1|6920.9|6918.1|11
1628567660000|2021-08-10 03:54:20|6920.6|6917.8|6920.4|6917.6|6920.6|6917.8|6920.4|6917.6|0
1628567670000|2021-08-10 03:54:30|||||||||2
1628567690000|2021-08-10 03:54:50|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|1
1628567700000|2021-08-10 03:55:00|6919.7|6916.9|6920.4|6917.6|6920.4|6917.6|6919.7|6916.9|1
1628567710000|2021-08-10 03:55:10|||||||||1
1628567730000|2021-08-10 03:55:30|6920.9|6918.1|6922.4|6919.6|6922.4|6919.6|6920.9|6918.1|52
1628567740000|2021-08-10 03:55:40|6922.6|6919.8|6922.4|6919.6|6922.6|6919.8|6922.4|6919.6|1
1628567760000|2021-08-10 03:56:00|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|4
1628567770000|2021-08-10 03:56:10|6921.2|6918.4|6921|6918.2|6921.2|6918.4|6921|6918.2|1
1628567780000|2021-08-10 03:56:20|6920.5|6917.7|6920|6917.2|6920.5|6917.7|6920|6917.2|0
1628567790000|2021-08-10 03:56:30|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|0
1628567800000|2021-08-10 03:56:40|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|0
1628567810000|2021-08-10 03:56:50|6920|6917.2|6919.9|6917.1|6920|6917.2|6919.9|6917.1|2
1628567820000|2021-08-10 03:57:00|6920.2|6917.4|6920|6917.2|6920.2|6917.4|6920|6917.2|0
1628567830000|2021-08-10 03:57:10|6919.5|6916.7|6919.4|6916.6|6919.5|6916.7|6919.4|6916.6|0
1628567850000|2021-08-10 03:57:30|6919.7|6916.9|6919.5|6916.7|6919.9|6917.1|6919.5|6916.7|13
1628567860000|2021-08-10 03:57:40|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|0
1628567870000|2021-08-10 03:57:50|||||||||2
1628567890000|2021-08-10 03:58:10|||||||||1
1628567900000|2021-08-10 03:58:20|6918.4|6915.6|6917.9|6915.1|6918.4|6915.6|6917|6914.2|5
1628567930000|2021-08-10 03:58:50|6917.5|6914.7|6917.9|6915.1|6917.9|6915.1|6917.5|6914.7|0
1628567960000|2021-08-10 03:59:20|6917.2|6914.4|6917.2|6914.4|6917.2|6914.4|6917.2|6914.4|1
1628567970000|2021-08-10 03:59:30|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|0
1628567980000|2021-08-10 03:59:40|6916.5|6913.7|6916.9|6914.1|6916.9|6914.1|6916.5|6913.7|0
1628567990000|2021-08-10 03:59:50|6916.7|6913.9|6917.2|6914.4|6917.2|6914.4|6916.7|6913.9|17
1628568000000|2021-08-10 04:00:00|6915.7|6912.9|6916|6913.2|6916|6913.2|6915.7|6912.9|7
1628568010000|2021-08-10 04:00:10|6916.2|6913.4|6915.7|6912.9|6916.2|6913.4|6915.7|6912.9|1
1628568050000|2021-08-10 04:00:50|||||||||1
1628568070000|2021-08-10 04:01:10|6916.2|6913.4|6917.7|6914.9|6917.7|6914.9|6916.2|6913.4|5
1628568080000|2021-08-10 04:01:20|6918|6915.2|6918.7|6915.9|6918.7|6915.9|6918|6915.2|1
1628568090000|2021-08-10 04:01:30|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|0
1628568120000|2021-08-10 04:02:00|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|6917.9|6915.1|4
1628568130000|2021-08-10 04:02:10|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|0
1628568170000|2021-08-10 04:02:50|||||||||1
1628568180000|2021-08-10 04:03:00|||||||||5
1628568190000|2021-08-10 04:03:10|6918|6915.2|6918.2|6915.4|6918.2|6915.4|6918|6915.2|0
1628568200000|2021-08-10 04:03:20|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|2
1628568280000|2021-08-10 04:04:40|||||||||1
1628568300000|2021-08-10 04:05:00|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|6919.2|6916.4|0
1628568320000|2021-08-10 04:05:20|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|6918.7|6915.9|6
1628568330000|2021-08-10 04:05:30|6917.7|6914.9|6917.2|6914.4|6917.7|6914.9|6917|6914.2|5
1628568420000|2021-08-10 04:07:00|||||||||1
1628568470000|2021-08-10 04:07:50|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|6915.8|6913|0
1628568480000|2021-08-10 04:08:00|6917.2|6914.4|6917.2|6914.4|6917.2|6914.4|6917.2|6914.4|3
1628568490000|2021-08-10 04:08:10|6918.2|6915.4|6917.7|6914.9|6918.2|6915.4|6917.7|6914.9|0
1628568540000|2021-08-10 04:09:00|6917.2|6914.4|6917.7|6914.9|6918.2|6915.4|6917.2|6914.4|1
1628568570000|2021-08-10 04:09:30|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|6918.5|6915.7|0
1628568580000|2021-08-10 04:09:40|6919.1|6916.3|6918.7|6915.9|6919.5|6916.7|6918.7|6915.9|0
1628568590000|2021-08-10 04:09:50|6918.3|6915.5|6918.2|6915.4|6918.3|6915.5|6918.2|6915.4|0
1628568620000|2021-08-10 04:10:20|6917.8|6915|6917.2|6914.4|6917.8|6915|6917.2|6914.4|0
1628568630000|2021-08-10 04:10:30|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|6917.3|6914.5|0
1628568640000|2021-08-10 04:10:40|6917.2|6914.4|6915.8|6913|6917.2|6914.4|6915.8|6912.9|8
1628568650000|2021-08-10 04:10:50|6915.3|6912.5|6915.3|6912.5|6915.3|6912.5|6915.3|6912.5|0
1628568660000|2021-08-10 04:11:00|6915.8|6913|6916.7|6913.9|6917.2|6914.4|6915.8|6913|1
1628568670000|2021-08-10 04:11:10|6916.3|6913.5|6916.5|6913.7|6916.5|6913.7|6916.2|6913.4|10
1628568690000|2021-08-10 04:11:30|6916.7|6913.9|6917.2|6914.4|6917.2|6914.4|6916.7|6913.9|0
1628568710000|2021-08-10 04:11:50|6916.8|6914|6916.7|6913.9|6916.8|6914|6916.7|6913.9|0
1628568720000|2021-08-10 04:12:00|6917.2|6914.4|6916.7|6913.9|6917.2|6914.4|6916.7|6913.9|0
1628568750000|2021-08-10 04:12:30|6916.5|6913.7|6916.2|6913.4|6916.5|6913.7|6915.8|6913|10
1628568760000|2021-08-10 04:12:40|6915.8|6913|6915.8|6913|6915.8|6913|6915.8|6913|9
1628568770000|2021-08-10 04:12:50|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|6916.2|6913.4|0
1628568780000|2021-08-10 04:13:00|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|1
1628568810000|2021-08-10 04:13:30|6917.2|6914.4|6917.2|6914.4|6917.2|6914.4|6917.2|6914.4|0
1628568850000|2021-08-10 04:14:10|6916.8|6914|6916.7|6913.9|6916.8|6914|6916.7|6913.9|0
1628568880000|2021-08-10 04:14:40|6916.6|6913.8|6917.1|6914.3|6917.1|6914.3|6916.6|6913.8|1
1628568900000|2021-08-10 04:15:00|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1628568920000|2021-08-10 04:15:20|6917|6914.2|6916.6|6913.8|6917.1|6914.3|6916.6|6913.8|1
1628568930000|2021-08-10 04:15:30|6916.3|6913.5|6915.8|6913|6916.3|6913.5|6915.3|6912.5|0
1628568960000|2021-08-10 04:16:00|6916.1|6913.3|6916.5|6913.7|6916.5|6913.7|6916.1|6913.3|0
1628568970000|2021-08-10 04:16:10|6916.6|6913.8|6916.1|6913.3|6916.6|6913.8|6916.1|6913.3|0
1628569040000|2021-08-10 04:17:20|6915.8|6913|6915.8|6913|6915.8|6913|6915.8|6913|0
1628569060000|2021-08-10 04:17:40|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|0
1628569150000|2021-08-10 04:19:10|6915.3|6912.5|6916.5|6913.7|6916.5|6913.7|6915.1|6912.3|1
1628569160000|2021-08-10 04:19:20|6917.1|6914.3|6918.1|6915.3|6918.1|6915.3|6917.1|6914.3|11
1628569170000|2021-08-10 04:19:30|6918|6915.2|6917.6|6914.8|6918|6915.2|6917.6|6914.8|8
1628569180000|2021-08-10 04:19:40|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|6918.1|6915.3|0
1628569200000|2021-08-10 04:20:00|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|9
1628569210000|2021-08-10 04:20:10|6920|6917.2|6920.5|6917.7|6920.5|6917.7|6920|6917.2|1
1628569230000|2021-08-10 04:20:30|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|0
1628569240000|2021-08-10 04:20:40|6921|6918.2|6921|6918.2|6921|6918.2|6921|6918.2|2
1628569250000|2021-08-10 04:20:50|6920.6|6917.8|6920.5|6917.7|6920.6|6917.8|6920.5|6917.7|0
1628569310000|2021-08-10 04:21:50|6920.1|6917.3|6920.6|6917.8|6920.6|6917.8|6920.1|6917.3|1
1628569350000|2021-08-10 04:22:30|6920.1|6917.3|6920.1|6917.3|6920.5|6917.7|6920.1|6917.3|0
1628569360000|2021-08-10 04:22:40|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|0
1628569370000|2021-08-10 04:22:50|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|0
1628569410000|2021-08-10 04:23:30|||||||||1
1628569470000|2021-08-10 04:24:30|||||||||1
1628569530000|2021-08-10 04:25:30|6919.1|6916.3|6920.1|6917.3|6920.1|6917.3|6919.1|6916.3|4
1628569560000|2021-08-10 04:26:00|||||||||1
1628569570000|2021-08-10 04:26:10|6919.8|6917|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|1
1628569580000|2021-08-10 04:26:20|6919.1|6916.3|6919.6|6916.8|6919.9|6917.1|6919.1|6916.3|2
1628569620000|2021-08-10 04:27:00|6919.3|6916.5|6919.1|6916.3|6919.3|6916.5|6919.1|6916.3|0
1628569720000|2021-08-10 04:28:40|6919.5|6916.7|6920.4|6917.6|6920.4|6917.6|6919.5|6916.7|3
1628569750000|2021-08-10 04:29:10|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|0
1628569770000|2021-08-10 04:29:30|6919.8|6917|6919.6|6916.8|6919.8|6917|6919.1|6916.3|0
1628569780000|2021-08-10 04:29:40|6919.3|6916.5|6919.1|6916.3|6919.3|6916.5|6919.1|6916.3|0
1628569800000|2021-08-10 04:30:00|6919.8|6917|6919.1|6916.3|6920.4|6917.6|6919.1|6916.3|8
1628569810000|2021-08-10 04:30:10|6916.3|6913.5|6913.8|6911|6916.3|6913.5|6913.8|6911|8
1628569820000|2021-08-10 04:30:20|6913.1|6910.3|6911.1|6908.3|6913.1|6910.3|6911.1|6908.3|19
1628569830000|2021-08-10 04:30:30|6911.3|6908.5|6912.4|6909.6|6912.6|6909.8|6911.3|6908.5|14
1628569840000|2021-08-10 04:30:40|6912.6|6909.8|6913.1|6910.3|6913.1|6910.3|6912.6|6909.8|1
1628569850000|2021-08-10 04:30:50|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|0
1628569870000|2021-08-10 04:31:10|6913.3|6910.5|6914.1|6911.3|6914.1|6911.3|6912.1|6909.3|13
1628569880000|2021-08-10 04:31:20|6913.8|6911|6913.6|6910.8|6913.8|6911|6913.6|6910.8|0
1628569900000|2021-08-10 04:31:40|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|0
1628569920000|2021-08-10 04:32:00|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|1
1628569970000|2021-08-10 04:32:50|6914.1|6911.3|6915.1|6912.3|6915.4|6912.6|6914.1|6911.3|2
1628569980000|2021-08-10 04:33:00|6915.6|6912.8|6914.6|6911.8|6915.6|6912.8|6914.6|6911.8|1
1628569990000|2021-08-10 04:33:10|||||||||1
1628570010000|2021-08-10 04:33:30|6914.3|6911.5|6914.6|6911.8|6914.6|6911.8|6914.1|6911.3|1
1628570020000|2021-08-10 04:33:40|||||||||1
1628570040000|2021-08-10 04:34:00|6914.1|6911.3|6913.8|6911|6914.1|6911.3|6913.8|6911|0
1628570050000|2021-08-10 04:34:10|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|0
1628570060000|2021-08-10 04:34:20|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|0
1628570090000|2021-08-10 04:34:50|||||||||1
1628570100000|2021-08-10 04:35:00|6913.4|6910.6|6913.6|6910.8|6913.6|6910.8|6913.4|6910.6|1
1628570110000|2021-08-10 04:35:10|6913.8|6911|6915.6|6912.8|6915.6|6912.8|6913.8|6911|1
1628570140000|2021-08-10 04:35:40|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|0
1628570160000|2021-08-10 04:36:00|6915.4|6912.6|6916.1|6913.3|6916.1|6913.3|6915.4|6912.6|0
1628570180000|2021-08-10 04:36:20|6916.7|6913.9|6917.1|6914.3|6917.1|6914.3|6916.7|6913.9|1
1628570190000|2021-08-10 04:36:30|6916.8|6914|6916.8|6914|6916.8|6914|6916.8|6914|1
1628570210000|2021-08-10 04:36:50|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1628570220000|2021-08-10 04:37:00|6917.1|6914.3|6917.6|6914.8|6917.6|6914.8|6917.1|6914.3|2
1628570230000|2021-08-10 04:37:10|6917.3|6914.5|6916.8|6914|6917.3|6914.5|6916.8|6914|0
1628570250000|2021-08-10 04:37:30|6916.3|6913.5|6916.3|6913.5|6916.3|6913.5|6916.3|6913.5|0
1628570270000|2021-08-10 04:37:50|6915.8|6913|6915.6|6912.8|6915.8|6913|6915.6|6912.8|1
1628570280000|2021-08-10 04:38:00|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|1
1628570290000|2021-08-10 04:38:10|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1628570310000|2021-08-10 04:38:30|6916.3|6913.5|6916.6|6913.8|6916.6|6913.8|6915.6|6912.8|0
1628570320000|2021-08-10 04:38:40|6916.3|6913.5|6916.1|6913.3|6916.3|6913.5|6916.1|6913.3|1
1628570330000|2021-08-10 04:38:50|6915.8|6913|6916.4|6913.6|6916.4|6913.6|6915.8|6913|1
1628570340000|2021-08-10 04:39:00|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1628570380000|2021-08-10 04:39:40|6916.3|6913.5|6916.1|6913.3|6916.3|6913.5|6916.1|6913.3|0
1628570390000|2021-08-10 04:39:50|6915.1|6912.3|6915.6|6912.8|6915.6|6912.8|6915.1|6912.3|1
1628570420000|2021-08-10 04:40:20|6915.1|6912.3|6916.1|6913.3|6916.1|6913.3|6915.1|6912.3|2
1628570430000|2021-08-10 04:40:30|6915.5|6912.7|6916.1|6913.3|6916.1|6913.3|6915.1|6912.3|0
1628570450000|2021-08-10 04:40:50|6915.8|6913|6916.1|6913.3|6916.1|6913.3|6915.6|6912.8|0
1628570460000|2021-08-10 04:41:00|6915.6|6912.8|6916.6|6913.8|6917.1|6914.3|6915.6|6912.8|4
1628570470000|2021-08-10 04:41:10|6917.1|6914.3|6917.6|6914.8|6917.6|6914.8|6917.1|6914.3|0
1628570480000|2021-08-10 04:41:20|6917.9|6915.1|6918.1|6915.3|6918.4|6915.6|6917.9|6915.1|0
1628570490000|2021-08-10 04:41:30|6917.7|6914.9|6917.4|6914.6|6917.7|6914.9|6916.6|6913.8|5
1628570500000|2021-08-10 04:41:40|6917.3|6914.5|6917.1|6914.3|6917.4|6914.6|6917.1|6914.3|1
1628570510000|2021-08-10 04:41:50|6916.6|6913.8|6917.3|6914.5|6917.6|6914.8|6916.6|6913.8|0
1628570520000|2021-08-10 04:42:00|6917.1|6914.3|6918.1|6915.3|6918.6|6915.8|6917.1|6914.3|4
1628570530000|2021-08-10 04:42:10|6917.8|6915|6917.6|6914.8|6917.8|6915|6917.6|6914.8|6
1628570550000|2021-08-10 04:42:30|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|0
1628570580000|2021-08-10 04:43:00|6917.4|6914.6|6917.1|6914.3|6917.4|6914.6|6917.1|6914.3|1
1628570600000|2021-08-10 04:43:20|6916.6|6913.8|6916.1|6913.3|6916.6|6913.8|6916.1|6913.3|5
1628570610000|2021-08-10 04:43:30|6915.1|6912.3|6915.5|6912.7|6915.8|6913|6915.1|6912.3|0
1628570620000|2021-08-10 04:43:40|6915.3|6912.5|6915.6|6912.8|6915.6|6912.8|6915.3|6912.5|4
1628570630000|2021-08-10 04:43:50|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|4
1628570640000|2021-08-10 04:44:00|6916.2|6913.4|6916.9|6914.1|6916.9|6914.1|6916.2|6913.4|1
1628570650000|2021-08-10 04:44:10|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|0
1628570660000|2021-08-10 04:44:20|6916.9|6914.1|6915.1|6912.3|6916.9|6914.1|6915.1|6912.3|2
1628570670000|2021-08-10 04:44:30|6916|6913.2|6916.4|6913.6|6916.4|6913.6|6916|6913.2|1
1628570680000|2021-08-10 04:44:40|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1628570730000|2021-08-10 04:45:30|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|0
1628570740000|2021-08-10 04:45:40|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|1
1628570780000|2021-08-10 04:46:20|6916.3|6913.5|6916.1|6913.3|6916.3|6913.5|6916.1|6913.3|0
1628570830000|2021-08-10 04:47:10|||||||||1
1628570840000|2021-08-10 04:47:20|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|1
1628570900000|2021-08-10 04:48:20|6917.9|6915.1|6917.6|6914.8|6917.9|6915.1|6917.6|6914.8|2
1628570950000|2021-08-10 04:49:10|||||||||1
1628571000000|2021-08-10 04:50:00|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|0
1628571050000|2021-08-10 04:50:50|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|1
1628571080000|2021-08-10 04:51:20|6918.1|6915.3|6918.4|6915.6|6918.4|6915.6|6918.1|6915.3|5
1628571090000|2021-08-10 04:51:30|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|6919.6|6916.8|0
1628571100000|2021-08-10 04:51:40|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|3
1628571120000|2021-08-10 04:52:00|6920.7|6917.9|6920.4|6917.6|6920.9|6918.1|6920.4|6917.6|4
1628571140000|2021-08-10 04:52:20|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|0
1628571160000|2021-08-10 04:52:40|6920.7|6917.9|6920.4|6917.6|6920.7|6917.9|6920.4|6917.6|8
1628571170000|2021-08-10 04:52:50|||||||||1
1628571180000|2021-08-10 04:53:00|||||||||1
1628571240000|2021-08-10 04:54:00|6920.1|6917.3|6919.9|6917.1|6920.1|6917.3|6919.8|6917|2
1628571260000|2021-08-10 04:54:20|6920.1|6917.3|6920.4|6917.6|6920.4|6917.6|6920.1|6917.3|1
1628571330000|2021-08-10 04:55:30|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|0
1628571340000|2021-08-10 04:55:40|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|1
1628571350000|2021-08-10 04:55:50|6920.1|6917.3|6919.6|6916.8|6920.1|6917.3|6919.6|6916.8|1
1628571370000|2021-08-10 04:56:10|||||||||1
1628571390000|2021-08-10 04:56:30|6919.9|6917.1|6920.1|6917.3|6920.1|6917.3|6919.9|6917.1|0
1628571420000|2021-08-10 04:57:00|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|1
1628571440000|2021-08-10 04:57:20|6921.6|6918.8|6921.9|6919.1|6921.9|6919.1|6921.3|6918.5|4
1628571460000|2021-08-10 04:57:40|6921.1|6918.3|6921.4|6918.6|6921.4|6918.6|6921.1|6918.3|1
1628571470000|2021-08-10 04:57:50|6921.1|6918.3|6921.4|6918.6|6921.4|6918.6|6921.1|6918.3|1
1628571500000|2021-08-10 04:58:20|6921.7|6918.9|6921.4|6918.6|6921.9|6919.1|6921.4|6918.6|1
1628571530000|2021-08-10 04:58:50|6921.9|6919.1|6921.4|6918.6|6921.9|6919.1|6921.4|6918.6|0
1628571550000|2021-08-10 04:59:10|6921.9|6919.1|6921.4|6918.6|6921.9|6919.1|6921.4|6918.6|3
1628571580000|2021-08-10 04:59:40|||||||||5
1628571600000|2021-08-10 05:00:00|6921.1|6918.3|6920.5|6917.7|6921.1|6918.3|6920.5|6917.7|1
1628571610000|2021-08-10 05:00:10|6920.1|6917.3|6919.1|6916.3|6920.1|6917.3|6919.1|6916.3|2
1628571620000|2021-08-10 05:00:20|6919.5|6916.7|6920.9|6918.1|6920.9|6918.1|6919.5|6916.7|2
1628571630000|2021-08-10 05:00:30|6921.1|6918.3|6921.4|6918.6|6921.4|6918.6|6921.1|6918.3|0
1628571640000|2021-08-10 05:00:40|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6921.4|6918.6|2
1628571650000|2021-08-10 05:00:50|6922.2|6919.4|6922.6|6919.8|6922.6|6919.8|6922.2|6919.4|0
1628571660000|2021-08-10 05:01:00|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|0
1628571680000|2021-08-10 05:01:20|6923.1|6920.3|6925.1|6922.3|6926.1|6923.3|6923.1|6920.3|61
1628571690000|2021-08-10 05:01:30|6924.6|6921.8|6925.4|6922.6|6925.4|6922.6|6924.6|6921.8|1
1628571700000|2021-08-10 05:01:40|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|0
1628571710000|2021-08-10 05:01:50|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|0
1628571720000|2021-08-10 05:02:00|6926.1|6923.3|6924.1|6921.3|6926.1|6923.3|6924.1|6921.3|5
1628571730000|2021-08-10 05:02:10|6923.8|6921|6924.9|6922.1|6924.9|6922.1|6923.8|6921|1
1628571740000|2021-08-10 05:02:20|6924.1|6921.3|6924.4|6921.6|6924.7|6921.9|6924.1|6921.3|16
1628571750000|2021-08-10 05:02:30|6924.3|6921.5|6924.1|6921.3|6924.3|6921.5|6924.1|6921.3|0
1628571760000|2021-08-10 05:02:40|6925.4|6922.6|6925.1|6922.3|6925.4|6922.6|6925.1|6922.3|1
1628571770000|2021-08-10 05:02:50|6924.9|6922.1|6923.1|6920.3|6924.9|6922.1|6923.1|6920.3|19
1628571790000|2021-08-10 05:03:10|6923.6|6920.8|6923.6|6920.8|6923.9|6921.1|6923.4|6920.6|2
1628571810000|2021-08-10 05:03:30|6923.1|6920.3|6923.1|6920.3|6923.1|6920.3|6922.4|6919.6|0
1628571820000|2021-08-10 05:03:40|6922.6|6919.8|6922.6|6919.8|6922.9|6920.1|6922.1|6919.3|6
1628571840000|2021-08-10 05:04:00|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6921.6|6918.8|0
1628571850000|2021-08-10 05:04:10|6921.6|6918.8|6922.1|6919.3|6922.1|6919.3|6921.6|6918.8|0
1628571870000|2021-08-10 05:04:30|||||||||1
1628571890000|2021-08-10 05:04:50|||||||||1
1628571900000|2021-08-10 05:05:00|6922.9|6920.1|6922.6|6919.8|6924.1|6921.3|6922.6|6919.8|7
1628571910000|2021-08-10 05:05:10|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|0
1628571920000|2021-08-10 05:05:20|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|0
1628571930000|2021-08-10 05:05:30|6922.4|6919.6|6923.1|6920.3|6923.1|6920.3|6922.4|6919.6|0
1628571950000|2021-08-10 05:05:50|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|6922.6|6919.8|4
1628571960000|2021-08-10 05:06:00|6922.9|6920.1|6922.6|6919.8|6923.1|6920.3|6922.6|6919.8|1
1628571970000|2021-08-10 05:06:10|6922.9|6920.1|6922.6|6919.8|6923.1|6920.3|6922.6|6919.8|0
1628571980000|2021-08-10 05:06:20|6922.9|6920.1|6923.1|6920.3|6923.1|6920.3|6922.9|6920.1|0
1628571990000|2021-08-10 05:06:30|6923.9|6921.1|6923.4|6920.6|6923.9|6921.1|6923.4|6920.6|3
1628572000000|2021-08-10 05:06:40|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|0
1628572010000|2021-08-10 05:06:50|||||||||1
1628572030000|2021-08-10 05:07:10|6923.1|6920.3|6922.6|6919.8|6923.1|6920.3|6922.6|6919.8|0
1628572040000|2021-08-10 05:07:20|6922.7|6919.9|6922.9|6920.1|6922.9|6920.1|6922.7|6919.9|0
1628572080000|2021-08-10 05:08:00|6921.8|6919|6921.1|6918.3|6921.8|6919|6921.1|6918.3|10
1628572090000|2021-08-10 05:08:10|6920.9|6918.1|6920.6|6917.8|6920.9|6918.1|6920.6|6917.8|0
1628572100000|2021-08-10 05:08:20|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|1
1628572110000|2021-08-10 05:08:30|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|1
1628572130000|2021-08-10 05:08:50|6919.8|6917|6919.4|6916.6|6919.8|6917|6919.4|6916.6|2
1628572140000|2021-08-10 05:09:00|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|0
1628572150000|2021-08-10 05:09:10|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|6920.1|6917.3|0
1628572190000|2021-08-10 05:09:50|||||||||1
1628572210000|2021-08-10 05:10:10|6920.4|6917.6|6921.1|6918.3|6921.1|6918.3|6920.4|6917.6|1
1628572220000|2021-08-10 05:10:20|6920.8|6918|6920.4|6917.6|6920.8|6918|6920.4|6917.6|0
1628572230000|2021-08-10 05:10:30|6921.1|6918.3|6920.4|6917.6|6921.1|6918.3|6920.4|6917.6|0
1628572240000|2021-08-10 05:10:40|6920.6|6917.8|6920.1|6917.3|6920.6|6917.8|6920.1|6917.3|1
1628572250000|2021-08-10 05:10:50|6920.6|6917.8|6920.1|6917.3|6920.6|6917.8|6920.1|6917.3|0
1628572260000|2021-08-10 05:11:00|6920.5|6917.7|6921.4|6918.6|6921.4|6918.6|6920.5|6917.7|1
1628572270000|2021-08-10 05:11:10|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|0
1628572280000|2021-08-10 05:11:20|6921.1|6918.3|6920.6|6917.8|6921.1|6918.3|6920.6|6917.8|2
1628572290000|2021-08-10 05:11:30|6920.3|6917.5|6920.1|6917.3|6920.3|6917.5|6920.1|6917.3|0
1628572330000|2021-08-10 05:12:10|6919.9|6917.1|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|1
1628572340000|2021-08-10 05:12:20|6919.1|6916.3|6920.4|6917.6|6920.4|6917.6|6919.1|6916.3|2
1628572350000|2021-08-10 05:12:30|6920.6|6917.8|6919.6|6916.8|6920.6|6917.8|6919.6|6916.8|1
1628572380000|2021-08-10 05:13:00|6920.2|6917.4|6921.4|6918.6|6921.4|6918.6|6920.2|6917.4|0
1628572390000|2021-08-10 05:13:10|6921.1|6918.3|6921.1|6918.3|6921.4|6918.6|6921.1|6918.3|0
1628572440000|2021-08-10 05:14:00|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|2
1628572450000|2021-08-10 05:14:10|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|6921.6|6918.8|0
1628572480000|2021-08-10 05:14:40|6921.9|6919.1|6922.1|6919.3|6922.4|6919.6|6921.9|6919.1|0
1628572490000|2021-08-10 05:14:50|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|0
1628572500000|2021-08-10 05:15:00|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|6922.1|6919.3|0
1628572510000|2021-08-10 05:15:10|6922.4|6919.6|6922.6|6919.8|6922.6|6919.8|6922.4|6919.6|3
1628572530000|2021-08-10 05:15:30|6922.3|6919.5|6922.6|6919.8|6922.6|6919.8|6922.1|6919.3|0
1628572540000|2021-08-10 05:15:40|6922.3|6919.5|6921.1|6918.3|6922.3|6919.5|6921.1|6918.3|2
1628572550000|2021-08-10 05:15:50|6920.6|6917.8|6919.6|6916.8|6920.6|6917.8|6919.6|6916.8|8
1628572580000|2021-08-10 05:16:20|6919.9|6917.1|6920.1|6917.3|6920.1|6917.3|6919.9|6917.1|0
1628572600000|2021-08-10 05:16:40|6919.6|6916.8|6919.3|6916.5|6919.6|6916.8|6919.1|6916.3|1
1628572610000|2021-08-10 05:16:50|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|6919.1|6916.3|1
1628572620000|2021-08-10 05:17:00|||||||||1
1628572650000|2021-08-10 05:17:30|6918.6|6915.8|6916.8|6914|6918.6|6915.8|6916.8|6914|6
1628572660000|2021-08-10 05:17:40|6916.3|6913.5|6916.6|6913.8|6917.1|6914.3|6916.1|6913.3|2
1628572680000|2021-08-10 05:18:00|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|0
1628572690000|2021-08-10 05:18:10|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1628572710000|2021-08-10 05:18:30|6915.8|6913|6915.8|6913|6915.8|6913|6915.8|6913|5
1628572720000|2021-08-10 05:18:40|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|0
1628572730000|2021-08-10 05:18:50|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|0
1628572740000|2021-08-10 05:19:00|6914.8|6912|6914.6|6911.8|6914.8|6912|6914.6|6911.8|1
1628572750000|2021-08-10 05:19:10|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|6914.9|6912.1|0
1628572760000|2021-08-10 05:19:20|6915.1|6912.3|6916.6|6913.8|6916.6|6913.8|6915.1|6912.3|3
1628572780000|2021-08-10 05:19:40|6917.4|6914.6|6916.8|6914|6917.6|6914.8|6916.8|6914|0
1628572790000|2021-08-10 05:19:50|6916.1|6913.3|6916.6|6913.8|6916.6|6913.8|6916.1|6913.3|0
1628572800000|2021-08-10 05:20:00|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|0
1628572810000|2021-08-10 05:20:10|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|6916.6|6913.8|0
1628572830000|2021-08-10 05:20:30|6916.3|6913.5|6916.6|6913.8|6916.6|6913.8|6916.1|6913.3|2
1628572840000|2021-08-10 05:20:40|6916.9|6914.1|6917.1|6914.3|6917.1|6914.3|6916.9|6914.1|0
1628572860000|2021-08-10 05:21:00|6916.9|6914.1|6916.6|6913.8|6916.9|6914.1|6916.6|6913.8|2
1628572890000|2021-08-10 05:21:30|6917.2|6914.4|6917.4|6914.6|6917.4|6914.6|6917.2|6914.4|0
1628572900000|2021-08-10 05:21:40|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|6917.6|6914.8|0
1628572940000|2021-08-10 05:22:20|6917|6914.2|6916.6|6913.8|6917|6914.2|6916.6|6913.8|0
1628572970000|2021-08-10 05:22:50|||||||||1
1628572980000|2021-08-10 05:23:00|6916.1|6913.3|6914.6|6911.8|6916.1|6913.3|6914.6|6911.8|2
1628572990000|2021-08-10 05:23:10|6914.1|6911.3|6914.6|6911.8|6914.6|6911.8|6914.1|6911.3|0
1628573000000|2021-08-10 05:23:20|6914.1|6911.3|6914.1|6911.3|6914.1|6911.3|6913.6|6910.8|0
1628573010000|2021-08-10 05:23:30|6913.3|6910.5|6912.4|6909.6|6913.3|6910.5|6911.8|6909|6
1628573020000|2021-08-10 05:23:40|6912.1|6909.3|6912.4|6909.6|6912.4|6909.6|6912.1|6909.3|4
1628573030000|2021-08-10 05:23:50|6912.1|6909.3|6912.4|6909.6|6912.4|6909.6|6912.1|6909.3|0
1628573040000|2021-08-10 05:24:00|6912.6|6909.8|6912.1|6909.3|6912.6|6909.8|6912.1|6909.3|0
1628573060000|2021-08-10 05:24:20|6911.9|6909.1|6910.8|6908|6911.9|6909.1|6910.1|6907.3|4
1628573070000|2021-08-10 05:24:30|6910.6|6907.8|6912.1|6909.3|6912.1|6909.3|6910.6|6907.8|0
1628573080000|2021-08-10 05:24:40|6911.8|6909|6910.6|6907.8|6911.8|6909|6910.6|6907.8|0
1628573100000|2021-08-10 05:25:00|6911.1|6908.3|6911.6|6908.8|6911.9|6909.1|6911.1|6908.3|1
1628573130000|2021-08-10 05:25:30|6911.9|6909.1|6912.6|6909.8|6912.6|6909.8|6911.9|6909.1|0
1628573140000|2021-08-10 05:25:40|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6912.6|6909.8|0
1628573150000|2021-08-10 05:25:50|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|0
1628573160000|2021-08-10 05:26:00|6912.1|6909.3|6911.8|6909|6912.1|6909.3|6911.8|6909|0
1628573170000|2021-08-10 05:26:10|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|0
1628573180000|2021-08-10 05:26:20|6912.2|6909.4|6912.4|6909.6|6912.4|6909.6|6912.2|6909.4|0
1628573200000|2021-08-10 05:26:40|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|3
1628573210000|2021-08-10 05:26:50|6912.8|6910|6913.1|6910.3|6913.1|6910.3|6912.6|6909.8|0
1628573220000|2021-08-10 05:27:00|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|2
1628573230000|2021-08-10 05:27:10|6913.1|6910.3|6912.3|6909.5|6913.1|6910.3|6912.3|6909.5|1
1628573250000|2021-08-10 05:27:30|6912.1|6909.3|6913.4|6910.6|6913.4|6910.6|6912.1|6909.3|1
1628573260000|2021-08-10 05:27:40|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|6912.6|6909.8|0
1628573280000|2021-08-10 05:28:00|6912.9|6910.1|6913.6|6910.8|6913.8|6911|6912.9|6910.1|1
1628573290000|2021-08-10 05:28:10|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|6914.4|6911.6|2
1628573310000|2021-08-10 05:28:30|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|0
1628573320000|2021-08-10 05:28:40|6915.5|6911.5|6914.6|6911.8|6915.5|6911.8|6914.6|6911.5|0
1628573330000|2021-08-10 05:28:50|6915.4|6912.6|6916.4|6913.6|6916.4|6913.6|6915.4|6912.6|0
1628573340000|2021-08-10 05:29:00|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|5
1628573350000|2021-08-10 05:29:10|6916.2|6913.4|6916.4|6913.6|6916.4|6913.6|6916.2|6913.4|0
1628573360000|2021-08-10 05:29:20|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|2
1628573370000|2021-08-10 05:29:30|6914.6|6911.8|6915.1|6912.3|6915.1|6912.3|6914.6|6911.8|2
1628573380000|2021-08-10 05:29:40|6914.6|6911.8|6914.1|6911.3|6914.6|6911.8|6914.1|6911.3|0
1628573390000|2021-08-10 05:29:50|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|3
1628573400000|2021-08-10 05:30:00|6915.4|6912.6|6919.2|6916.4|6919.2|6916.4|6915.4|6912.6|4
1628573410000|2021-08-10 05:30:10|6919.9|6917.1|6921.1|6918.3|6921.4|6918.6|6918.6|6915.8|4
1628573420000|2021-08-10 05:30:20|6922.2|6919.4|6922.1|6919.3|6923.6|6920.8|6921.6|6918.8|6
1628573430000|2021-08-10 05:30:30|6922.6|6919.8|6923.9|6921.1|6923.9|6921.1|6921.6|6918.8|12
1628573440000|2021-08-10 05:30:40|6924.3|6921.5|6924.1|6921.3|6924.9|6922.1|6923.6|6920.8|8
1628573450000|2021-08-10 05:30:50|6923.9|6921.1|6924.4|6921.6|6924.4|6921.6|6923.6|6920.8|4
1628573460000|2021-08-10 05:31:00|6925.4|6922.6|6930.6|6927.8|6930.6|6927.8|6925.4|6922.6|29
1628573470000|2021-08-10 05:31:10|6931.1|6928.3|6932.6|6929.8|6933.1|6930.3|6930.8|6928|44
1628573480000|2021-08-10 05:31:20|6933.1|6930.3|6932.6|6929.8|6933.1|6930.3|6931.1|6928.3|36
1628573490000|2021-08-10 05:31:30|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|6931.3|6928.5|13
1628573500000|2021-08-10 05:31:40|6932.3|6929.5|6933.6|6930.8|6934.6|6931.8|6932.3|6929.5|16
1628573510000|2021-08-10 05:31:50|6933.1|6930.3|6932.8|6930|6933.6|6930.8|6932.6|6929.8|4
1628573520000|2021-08-10 05:32:00|6932.6|6929.8|6933.1|6930.3|6933.1|6930.3|6932.6|6929.8|6
1628573530000|2021-08-10 05:32:10|6932.7|6929.9|6933.6|6930.8|6933.6|6930.8|6931.6|6928.5|20
1628573540000|2021-08-10 05:32:20|6934.1|6931.3|6932.6|6929.8|6934.1|6931.3|6932.1|6929.3|4
1628573550000|2021-08-10 05:32:30|6932.9|6930.1|6933.1|6930.3|6933.1|6930.3|6932.6|6929.8|6
1628573560000|2021-08-10 05:32:40|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|3
1628573570000|2021-08-10 05:32:50|6932.1|6929.3|6932.4|6929.6|6932.4|6929.6|6931.1|6928.3|14
1628573580000|2021-08-10 05:33:00|6932.9|6930.1|6936.1|6933.3|6936.1|6933.3|6932.9|6930.1|15
1628573590000|2021-08-10 05:33:10|6936.6|6933.8|6937.4|6934.6|6938.1|6935.3|6936.6|6933.8|21
1628573600000|2021-08-10 05:33:20|6937.9|6935.1|6938.1|6935.3|6938.4|6935.6|6937.6|6934.8|6
1628573610000|2021-08-10 05:33:30|6937.8|6935|6937.6|6934.8|6938.1|6935.3|6937.6|6934.8|7
1628573620000|2021-08-10 05:33:40|6938.1|6935.3|6936.9|6934.1|6938.1|6935.3|6936.6|6933.8|5
1628573630000|2021-08-10 05:33:50|6937.1|6934.3|6940.1|6937.3|6940.1|6937.3|6937.1|6934.3|17
1628573640000|2021-08-10 05:34:00|6939.8|6937|6939.6|6936.8|6939.8|6937|6939.6|6936.8|24
1628573650000|2021-08-10 05:34:10|6939.1|6936.3|6939.4|6936.6|6939.6|6936.8|6939.1|6936.3|5
1628573660000|2021-08-10 05:34:20|6939.9|6937.1|6939.4|6936.6|6939.9|6937.1|6939.1|6936.3|52
1628573670000|2021-08-10 05:34:30|6939.1|6936.3|6939.4|6936.6|6939.4|6936.6|6938.6|6935.8|15
1628573680000|2021-08-10 05:34:40|6939.1|6936.3|6940.4|6937.6|6940.4|6937.6|6939.1|6936.3|29
1628573690000|2021-08-10 05:34:50|6940.1|6937.3|6940.4|6937.6|6940.4|6937.6|6939.6|6936.8|2
1628573700000|2021-08-10 05:35:00|6940.1|6937.3|6939.4|6936.6|6940.4|6937.6|6939.1|6936.3|14
1628573710000|2021-08-10 05:35:10|6939.9|6937.1|6938.8|6936|6939.9|6937.1|6938.8|6936|3
1628573720000|2021-08-10 05:35:20|6939.1|6936.3|6938.1|6935.3|6939.1|6936.3|6938.1|6935.3|8
1628573730000|2021-08-10 05:35:30|6938.4|6935.6|6939.4|6936.6|6939.4|6936.6|6938.4|6935.6|59
1628573740000|2021-08-10 05:35:40|6939.9|6937.1|6939.4|6936.6|6940.6|6937.8|6939.1|6936.3|7
1628573750000|2021-08-10 05:35:50|6939.1|6936.3|6939.4|6936.6|6939.9|6937.1|6939.1|6936.3|6
1628573760000|2021-08-10 05:36:00|6939.1|6936.3|6938.3|6935.5|6939.1|6936.3|6938.3|6935.5|15
1628573770000|2021-08-10 05:36:10|6938.1|6935.3|6938.6|6935.8|6938.6|6935.8|6938.1|6935.3|2
1628573780000|2021-08-10 05:36:20|6937.8|6935|6937.6|6934.8|6938.1|6935.3|6937.6|6934.8|9
1628573790000|2021-08-10 05:36:30|6938.1|6935.3|6937.1|6934.3|6938.1|6935.3|6937.1|6934.3|8
1628573800000|2021-08-10 05:36:40|6937.9|6935.1|6938.1|6935.3|6938.4|6935.6|6937.9|6935.1|5
1628573810000|2021-08-10 05:36:50|6937.6|6934.8|6937.1|6934.3|6937.6|6934.8|6937.1|6934.3|0
1628573820000|2021-08-10 05:37:00|6937.6|6934.8|6938.1|6935.3|6938.1|6935.3|6937.6|6934.8|1
1628573830000|2021-08-10 05:37:10|6938.4|6935.6|6937.6|6934.8|6939.1|6936.3|6937.6|6934.8|12
1628573840000|2021-08-10 05:37:20|6937.1|6934.3|6938.1|6935.3|6938.1|6935.3|6937.1|6934.3|1
1628573850000|2021-08-10 05:37:30|6938.8|6936|6939.6|6936.8|6940.1|6937.3|6938.8|6936|2
1628573860000|2021-08-10 05:37:40|6939.1|6936.3|6939.6|6936.8|6939.6|6936.8|6939.1|6936.3|0
1628573870000|2021-08-10 05:37:50|6939.3|6936.5|6939.6|6936.8|6939.6|6936.8|6939.1|6936.3|1
1628573880000|2021-08-10 05:38:00|6939.8|6937|6938.6|6935.8|6940.1|6937.3|6938.6|6935.8|6
1628573890000|2021-08-10 05:38:10|6939.1|6936.3|6938.9|6936.1|6939.1|6936.3|6938.6|6935.8|3
1628573900000|2021-08-10 05:38:20|6939.1|6936.3|6938.6|6935.8|6940.1|6937.3|6938.6|6935.8|5
1628573910000|2021-08-10 05:38:30|6938.9|6936.1|6939.1|6936.3|6939.1|6936.3|6938.9|6936.1|5
1628573920000|2021-08-10 05:38:40|6939.6|6936.8|6939.4|6936.6|6939.6|6936.8|6939.4|6936.6|0
1628573930000|2021-08-10 05:38:50|6939.7|6936.9|6938.8|6936|6939.9|6937.1|6938.8|6936|20
1628573940000|2021-08-10 05:39:00|6938.6|6935.8|6939.9|6937.1|6939.9|6937.1|6938.6|6935.8|5
1628573950000|2021-08-10 05:39:10|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|6939.6|6936.8|2
1628573960000|2021-08-10 05:39:20|6939.1|6936.3|6940.4|6937.6|6941.1|6938.3|6938.6|6935.8|72
1628573970000|2021-08-10 05:39:30|6940.1|6937.3|6939.9|6937.1|6940.1|6937.3|6939.6|6936.8|0
1628573980000|2021-08-10 05:39:40|6939.6|6936.8|6940.4|6937.6|6940.4|6937.6|6939.6|6936.8|6
1628573990000|2021-08-10 05:39:50|6940.1|6937.3|6941.4|6938.6|6941.4|6938.6|6940.1|6937.3|37
1628574000000|2021-08-10 05:40:00|6941.1|6938.3|6941.9|6939.1|6942.9|6940.1|6940.4|6937.6|109
1628574010000|2021-08-10 05:40:10|6941.4|6938.6|6940.9|6938.1|6941.4|6938.6|6940.9|6938.1|2
1628574020000|2021-08-10 05:40:20|6940.1|6937.3|6940.4|6937.6|6940.4|6937.6|6940.1|6937.3|3
1628574030000|2021-08-10 05:40:30|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|0
1628574050000|2021-08-10 05:40:50|6941.7|6938.9|6942.5|6939.7|6942.5|6939.7|6941.7|6938.9|281
1628574060000|2021-08-10 05:41:00|6942.2|6939.4|6941.7|6938.9|6942.2|6939.4|6941.7|6938.9|4
1628574070000|2021-08-10 05:41:10|||||||||2
1628574080000|2021-08-10 05:41:20|6940.7|6937.9|6941.7|6938.9|6941.7|6938.9|6940.7|6937.9|14
1628574090000|2021-08-10 05:41:30|6941|6938.2|6939.7|6936.9|6941|6938.2|6939.7|6936.9|4
1628574100000|2021-08-10 05:41:40|6939.2|6936.4|6939.7|6936.9|6939.7|6936.9|6938.7|6935.9|3
1628574110000|2021-08-10 05:41:50|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|6938.7|6935.9|2
1628574120000|2021-08-10 05:42:00|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|6939.5|6936.7|7
1628574130000|2021-08-10 05:42:10|6940|6937.2|6939.7|6936.9|6940.1|6937.2|6939.5|6936.1|21
1628574140000|2021-08-10 05:42:20|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|3
1628574150000|2021-08-10 05:42:30|6940|6937.2|6940.2|6937.4|6940.7|6937.9|6940|6937.2|10
1628574180000|2021-08-10 05:43:00|6939.7|6936.9|6938.7|6935.9|6940|6937.2|6938.7|6935.9|7
1628574200000|2021-08-10 05:43:20|6937.7|6934.9|6939|6936.2|6939|6936.2|6937.7|6934.9|9
1628574210000|2021-08-10 05:43:30|6938.7|6935.9|6939|6936.2|6939|6936.2|6938.7|6935.9|3
1628574220000|2021-08-10 05:43:40|6939.2|6936.4|6941.2|6938.4|6941.2|6938.4|6939|6936.2|2
1628574230000|2021-08-10 05:43:50|6941.8|6939|6947.5|6944.7|6947.5|6944.7|6941.8|6939|42
1628574240000|2021-08-10 05:44:00|6947.3|6944.5|6949.2|6946.4|6949.7|6946.9|6946.4|6943.6|45
1628574250000|2021-08-10 05:44:10|6948.7|6945.9|6947.7|6944.9|6949|6946.2|6947.7|6944.9|10
1628574260000|2021-08-10 05:44:20|6947.5|6944.7|6949|6946.2|6949|6946.2|6947.2|6944.4|16
1628574270000|2021-08-10 05:44:30|6949.2|6946.4|6949.7|6946.9|6950.5|6947.7|6949.2|6946.4|10
1628574280000|2021-08-10 05:44:40|6950.2|6947.4|6951|6948.2|6951.5|6948.7|6950.2|6947.4|46
1628574290000|2021-08-10 05:44:50|6951.2|6948.4|6953|6950.2|6953|6950.2|6950.7|6947.9|60
1628574300000|2021-08-10 05:45:00|6953.3|6950.5|6954.3|6951.5|6955.3|6952.5|6953.3|6950.5|70
1628574310000|2021-08-10 05:45:10|6954.6|6951.8|6952.6|6949.8|6954.8|6952|6952|6949.2|66
1628574320000|2021-08-10 05:45:20|6953.1|6950.3|6953.8|6951|6953.8|6951|6952.3|6949.5|19
1628574330000|2021-08-10 05:45:30|6954.8|6952|6953.3|6950.5|6954.8|6952|6953.3|6950.5|10
1628574340000|2021-08-10 05:45:40|6952.8|6950|6950.8|6948|6953.3|6950.5|6950.3|6947.5|12
1628574350000|2021-08-10 05:45:50|6950.5|6947.7|6950.3|6947.5|6950.8|6948|6950.3|6947.5|3
1628574360000|2021-08-10 05:46:00|6950.5|6947.7|6953|6950.2|6953.3|6950.5|6950.5|6947.7|15
1628574370000|2021-08-10 05:46:10|6952.3|6949.5|6951.8|6949|6952.3|6949.5|6951.3|6948.5|5
1628574380000|2021-08-10 05:46:20|||||||||2
1628574390000|2021-08-10 05:46:30|6952.1|6949.3|6951|6948.2|6952.3|6949.5|6951|6948.2|4
1628574400000|2021-08-10 05:46:40|6950.7|6947.9|6950.3|6947.5|6950.8|6948|6950|6947.2|9
1628574410000|2021-08-10 05:46:50|6950|6947.2|6950|6947.2|6950.3|6947.5|6950|6947.2|2
1628574420000|2021-08-10 05:47:00|6949.7|6946.9|6948.8|6946|6949.7|6946.9|6948.6|6945.8|3
1628574430000|2021-08-10 05:47:10|6948.5|6945.7|6948|6945.2|6948.5|6945.7|6948|6945.2|0
1628574450000|2021-08-10 05:47:30|6947.8|6945|6949.3|6946.5|6949.3|6946.5|6947.3|6944.5|21
1628574460000|2021-08-10 05:47:40|6949|6946.2|6947.5|6944.7|6949|6946.2|6947.5|6944.7|0
1628574470000|2021-08-10 05:47:50|6947|6944.2|6948.3|6945.5|6948.3|6945.5|6946.3|6943.5|5
1628574480000|2021-08-10 05:48:00|6949.1|6946.3|6949.3|6946.5|6949.4|6946.6|6948.8|6946|15
1628574490000|2021-08-10 05:48:10|6949.6|6946.8|6949.3|6946.5|6949.6|6946.8|6949.3|6946.5|23
1628574500000|2021-08-10 05:48:20|6949.6|6946.8|6948.5|6945.7|6949.6|6946.8|6947.5|6944.7|14
1628574510000|2021-08-10 05:48:30|6948.3|6945.5|6948.8|6946|6949.8|6947|6948.3|6945.5|39
1628574520000|2021-08-10 05:48:40|6948.3|6945.5|6948.8|6946|6949.3|6946.5|6948.3|6945.5|5
1628574540000|2021-08-10 05:49:00|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|1
1628574550000|2021-08-10 05:49:10|6948.8|6946|6949.5|6946.7|6949.5|6946.7|6948.8|6946|1
1628574560000|2021-08-10 05:49:20|||||||||6
1628574580000|2021-08-10 05:49:40|6950.1|6947.3|6951.3|6948.5|6951.8|6949|6950.1|6947.3|10
1628574590000|2021-08-10 05:49:50|6951.8|6949|6953.5|6950.7|6953.8|6951|6951.5|6948.7|13
1628574600000|2021-08-10 05:50:00|6953.3|6950.5|6953.8|6951|6954.6|6951.8|6953.3|6950.5|15
1628574610000|2021-08-10 05:50:10|6954|6951.2|6954.5|6951.7|6954.8|6952|6953.8|6951|5
1628574620000|2021-08-10 05:50:20|6954.3|6951.5|6954|6951.2|6954.3|6951.5|6953.5|6950.7|17
1628574630000|2021-08-10 05:50:30|6953.3|6950.5|6953.8|6951|6953.8|6951|6953.3|6950.5|0
1628574640000|2021-08-10 05:50:40|6954.3|6951.5|6953.3|6950.5|6954.3|6951.5|6953.3|6950.5|3
1628574650000|2021-08-10 05:50:50|6952.8|6950|6952.8|6950|6952.8|6950|6952.3|6949.5|8
1628574660000|2021-08-10 05:51:00|6953.1|6950.3|6952.8|6950|6953.3|6950.5|6952.8|6950|2
1628574670000|2021-08-10 05:51:10|6952|6949.2|6952.3|6949.5|6952.3|6949.5|6951.8|6949|6
1628574680000|2021-08-10 05:51:20|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|1
1628574690000|2021-08-10 05:51:30|6952.3|6949.5|6952|6949.2|6952.3|6949.5|6952|6949.2|0
1628574700000|2021-08-10 05:51:40|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|0
1628574710000|2021-08-10 05:51:50|6952.7|6949.9|6953|6950.2|6953.3|6950.5|6952.7|6949.9|7
1628574720000|2021-08-10 05:52:00|6952.8|6950|6952.8|6950|6952.8|6950|6952.8|6950|1
1628574750000|2021-08-10 05:52:30|6954.3|6951.5|6953.8|6951|6954.3|6951.5|6953|6950.2|13
1628574760000|2021-08-10 05:52:40|6953.3|6950.5|6954.8|6952|6954.8|6952|6953.3|6950.5|6
1628574770000|2021-08-10 05:52:50|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|1
1628574780000|2021-08-10 05:53:00|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|4
1628574790000|2021-08-10 05:53:10|6954.8|6952|6954|6951.2|6955.1|6952|6954|6950.9|0
1628574800000|2021-08-10 05:53:20|6953.8|6951|6953.3|6950.5|6953.8|6951|6953.3|6950.5|2
1628574810000|2021-08-10 05:53:30|||||||||2
1628574820000|2021-08-10 05:53:40|||||||||1
1628574830000|2021-08-10 05:53:50|||||||||2
1628574840000|2021-08-10 05:54:00|6954.1|6951.3|6954|6951.2|6955.1|6952|6954|6951.1|2
1628574850000|2021-08-10 05:54:10|6953.8|6951|6954.3|6951.5|6954.3|6951.5|6953.8|6951|3
1628574860000|2021-08-10 05:54:20|6954.8|6952|6955.6|6952.8|6955.6|6952.8|6954.8|6952|11
1628574870000|2021-08-10 05:54:30|6955.3|6952.5|6956.8|6954|6957.3|6954.5|6955.3|6952.5|6
1628574880000|2021-08-10 05:54:40|6956.6|6953.8|6955.8|6953|6956.6|6953.8|6955.3|6952.5|21
1628574890000|2021-08-10 05:54:50|6956.3|6953.5|6956.8|6954|6957.3|6954.5|6956.3|6953.5|16
1628574900000|2021-08-10 05:55:00|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|3
1628574910000|2021-08-10 05:55:10|6957.8|6955|6957.8|6955|6957.8|6955|6957.8|6955|1
1628574920000|2021-08-10 05:55:20|6957.3|6954.5|6956.3|6953.5|6957.3|6954.5|6956.3|6953.5|6
1628574930000|2021-08-10 05:55:30|6955.8|6953|6956.3|6953.5|6956.3|6953.5|6955.8|6953|9
1628574940000|2021-08-10 05:55:40|6957.3|6954.5|6958.3|6955.5|6958.3|6955.5|6957.3|6954.5|14
1628574950000|2021-08-10 05:55:50|6958|6955.2|6957.3|6954.5|6958|6955.2|6956.3|6953.5|4
1628574960000|2021-08-10 05:56:00|6957.9|6955.1|6958.6|6955.8|6959.3|6956.5|6956.8|6954|38
1628574970000|2021-08-10 05:56:10|6958.5|6955.7|6959.3|6956.5|6959.3|6956.5|6958.1|6955.3|16
1628574980000|2021-08-10 05:56:20|6958.3|6955.5|6958.8|6956|6959.3|6956.5|6958.3|6955.5|12
1628574990000|2021-08-10 05:56:30|6958.9|6956.1|6958.8|6956|6959.5|6956.7|6958.6|6955.8|30
1628575000000|2021-08-10 05:56:40|6959.1|6956.3|6959.6|6956.8|6959.6|6956.8|6959|6956.2|8
1628575010000|2021-08-10 05:56:50|6959.9|6957.1|6960.6|6957.8|6961.3|6958.5|6959.9|6957.1|25
1628575020000|2021-08-10 05:57:00|6960.8|6958|6961.3|6958.5|6961.3|6958.5|6960.8|6958|4
1628575030000|2021-08-10 05:57:10|6960.8|6958|6961.3|6958.5|6961.3|6958.5|6960.8|6958|18
1628575040000|2021-08-10 05:57:20|6960.5|6957.7|6960.3|6957.5|6960.5|6957.7|6960.3|6957.5|4
1628575050000|2021-08-10 05:57:30|6960.6|6957.8|6959.3|6956.5|6961.3|6958.5|6959.3|6956.5|31
1628575060000|2021-08-10 05:57:40|6959.7|6956.9|6960.3|6957.5|6960.3|6957.5|6959.3|6956.5|9
1628575070000|2021-08-10 05:57:50|6960|6957.2|6960.3|6957.5|6960.8|6958|6960|6957.2|14
1628575080000|2021-08-10 05:58:00|6960.6|6957.8|6960.3|6957.5|6960.6|6957.8|6960.3|6957.5|1
1628575090000|2021-08-10 05:58:10|6960.6|6957.8|6960.6|6957.8|6960.6|6957.8|6960.6|6957.8|2
1628575100000|2021-08-10 05:58:20|6960.3|6957.5|6960.1|6957.3|6960.6|6957.8|6960.1|6957.3|4
1628575110000|2021-08-10 05:58:30|6959.9|6957.1|6959.6|6956.8|6959.9|6957.1|6959.6|6956.8|2
1628575120000|2021-08-10 05:58:40|6959.3|6956.5|6958.8|6956|6959.3|6956.5|6958.8|6956|1
1628575130000|2021-08-10 05:58:50|6958.9|6956.1|6959.9|6957.1|6959.9|6957.1|6958.8|6956|13
1628575140000|2021-08-10 05:59:00|6960.3|6957.5|6959.8|6957|6960.3|6957.5|6959.8|6957|0
1628575150000|2021-08-10 05:59:10|6959.3|6956.5|6959.3|6956.5|6959.3|6956.5|6958.8|6956|2
1628575160000|2021-08-10 05:59:20|6958.8|6956|6957.1|6954.3|6959.1|6956.3|6956.3|6953.5|12
1628575170000|2021-08-10 05:59:30|6956.8|6954|6956.6|6953.8|6956.8|6954|6956.3|6953.5|1
1628575180000|2021-08-10 05:59:40|6956.9|6954.1|6957.1|6954.3|6957.1|6954.3|6956.9|6954.1|2
1628575190000|2021-08-10 05:59:50|6957|6954.2|6958.1|6955.3|6958.1|6955.3|6956.8|6954|2
1628575200000|2021-08-10 06:00:00|6958.8|6956|6957.3|6954.5|6959.6|6956.8|6957.3|6954.5|20
1628575210000|2021-08-10 06:00:10|6956.8|6954|6955.6|6952.8|6956.8|6954|6955.1|6952.3|89
1628575220000|2021-08-10 06:00:20|6955.8|6953|6955.8|6953|6955.8|6953|6955.8|6953|1
1628575230000|2021-08-10 06:00:30|6955.5|6952.7|6955.3|6952.5|6955.5|6952.7|6955.3|6952.5|0
1628575240000|2021-08-10 06:00:40|6954.9|6952.1|6952.3|6949.5|6954.9|6952.1|6952.3|6949.5|6
1628575250000|2021-08-10 06:00:50|6952.6|6949.8|6952|6949.2|6952.8|6950|6951.8|6949|4
1628575260000|2021-08-10 06:01:00|6952.1|6949.3|6951.8|6949|6952.3|6949.5|6951.8|6949|0
1628575270000|2021-08-10 06:01:10|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|2
1628575280000|2021-08-10 06:01:20|6952.3|6949.5|6952|6949.2|6952.3|6949.5|6952|6949.2|0
1628575290000|2021-08-10 06:01:30|6951.8|6949|6952.6|6949.8|6952.6|6949.8|6951.8|6949|6
1628575300000|2021-08-10 06:01:40|6952.3|6949.5|6952.6|6949.8|6952.6|6949.8|6952.3|6949.5|4
1628575310000|2021-08-10 06:01:50|6951.3|6948.5|6950|6947.2|6951.3|6948.5|6949.5|6946.7|60
1628575320000|2021-08-10 06:02:00|6950.3|6947.5|6949.3|6946.5|6950.3|6947.5|6949.3|6946.5|14
1628575330000|2021-08-10 06:02:10|6949.9|6947.1|6950.3|6947.5|6950.8|6948|6949.9|6947.1|1
1628575340000|2021-08-10 06:02:20|6950.6|6947.8|6951.3|6948.5|6951.3|6948.5|6950.3|6947.5|3
1628575350000|2021-08-10 06:02:30|6952.1|6949.3|6950.8|6948|6952.1|6949.3|6950.8|6948|5
1628575360000|2021-08-10 06:02:40|6950.5|6947.7|6951.8|6949|6952|6949.2|6950.3|6947.5|12
1628575370000|2021-08-10 06:02:50|6953.1|6950.3|6953.3|6950.5|6953.3|6950.5|6953.1|6950.3|18
1628575380000|2021-08-10 06:03:00|||||||||4
1628575390000|2021-08-10 06:03:10|6954.3|6951.5|6955.6|6952.8|6956.7|6953.8|6954.3|6951.5|18
1628575400000|2021-08-10 06:03:20|6955.3|6952.5|6957.9|6955.1|6957.9|6955.1|6955.3|6952.5|1
1628575410000|2021-08-10 06:03:30|6958.3|6955.5|6958.8|6956|6959.6|6956.8|6958|6955.2|11
1628575420000|2021-08-10 06:03:40|6959.3|6956.5|6959.3|6956.5|6959.3|6956.5|6958.6|6955.8|4
1628575430000|2021-08-10 06:03:50|6958.8|6956|6958.9|6956.1|6958.9|6956.1|6958.3|6955.5|3
1628575440000|2021-08-10 06:04:00|6959.3|6956.5|6958.3|6955.5|6959.3|6956.5|6958.3|6955.5|9
1628575460000|2021-08-10 06:04:20|6959.3|6956.5|6959.8|6957|6960.3|6957.5|6959.3|6956.5|11
1628575470000|2021-08-10 06:04:30|6960|6957.2|6960.8|6958|6960.8|6958|6960|6957.2|5
1628575480000|2021-08-10 06:04:40|6961.1|6958.3|6961.3|6958.5|6961.3|6958.5|6961.1|6958.3|3
1628575490000|2021-08-10 06:04:50|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|6961.3|6958.5|9
1628575500000|2021-08-10 06:05:00|6960.6|6957.8|6961.6|6958.8|6961.6|6958.8|6960.3|6957.5|25
1628575510000|2021-08-10 06:05:10|6960.7|6957.9|6960.3|6957.5|6961.5|6958.7|6960.3|6957.5|12
1628575520000|2021-08-10 06:05:20|6960.6|6957.8|6961.3|6958.5|6961.3|6958.5|6960.6|6957.8|3
1628575530000|2021-08-10 06:05:30|6961.5|6958.7|6961.8|6959|6961.8|6959|6960.6|6957.8|4
1628575540000|2021-08-10 06:05:40|6962.1|6959.3|6963.8|6961|6964.3|6961.5|6961.8|6959|21
1628575550000|2021-08-10 06:05:50|6964.3|6961.5|6968.8|6966|6969.3|6966.5|6964.3|6961.5|58
1628575560000|2021-08-10 06:06:00|6968.6|6965.8|6968.6|6965.8|6969.8|6967|6968.6|6965.8|14
1628575570000|2021-08-10 06:06:10|6968.5|6965.7|6969.8|6967|6969.8|6967|6967.5|6964.7|29
1628575580000|2021-08-10 06:06:20|6970|6967.2|6969|6966.2|6970|6967.2|6968.3|6965.5|6
1628575590000|2021-08-10 06:06:30|6968.8|6966|6968.6|6965.8|6969.3|6966.5|6968.3|6965.5|12
1628575600000|2021-08-10 06:06:40|6968.3|6965.5|6968.6|6965.8|6968.6|6965.8|6967.3|6964.5|7
1628575610000|2021-08-10 06:06:50|6968.4|6965.6|6966|6963.2|6968.4|6965.6|6966|6963.2|11
1628575620000|2021-08-10 06:07:00|6966.3|6963.5|6966.3|6963.5|6966.8|6964|6966|6963.2|1
1628575630000|2021-08-10 06:07:10|6965.5|6962.7|6967.3|6964.5|6967.3|6964.5|6965.5|6962.7|55
1628575640000|2021-08-10 06:07:20|6967|6964.2|6966.5|6963.7|6967.3|6964.5|6966.3|6963.5|41
1628575650000|2021-08-10 06:07:30|6966.3|6963.5|6966|6963.2|6966.3|6963.5|6966|6963.2|7
1628575660000|2021-08-10 06:07:40|6966.5|6963.7|6962.8|6960|6966.5|6963.7|6962.2|6959.4|79
1628575670000|2021-08-10 06:07:50|6963|6960.2|6961.7|6958.9|6963.3|6960.5|6961.7|6958.9|260
1628575680000|2021-08-10 06:08:00|6961.3|6958.5|6960.7|6957.9|6961.3|6958.5|6960.3|6957.5|17
1628575690000|2021-08-10 06:08:10|6960.5|6957.7|6960.3|6957.5|6960.5|6957.7|6959.3|6956.5|65
1628575700000|2021-08-10 06:08:20|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|24
1628575710000|2021-08-10 06:08:30|6961|6958.2|6961.7|6958.9|6962.5|6959.7|6961|6958.2|22
1628575720000|2021-08-10 06:08:40|6962|6959.2|6960.2|6957.4|6962|6959.2|6960.2|6957.4|11
1628575740000|2021-08-10 06:09:00|||||||||1
1628575750000|2021-08-10 06:09:10|6959.8|6957|6959.3|6956.5|6959.8|6957|6959.3|6956.5|0
1628575760000|2021-08-10 06:09:20|6959.6|6956.8|6959.1|6956.3|6959.6|6956.8|6959.1|6956.3|0
1628575770000|2021-08-10 06:09:30|6959.5|6956.7|6961.6|6958.8|6961.6|6958.8|6959.5|6956.7|17
1628575780000|2021-08-10 06:09:40|6962|6959.2|6962.5|6959.7|6962.5|6959.7|6961.6|6958.8|3
1628575790000|2021-08-10 06:09:50|6962.6|6959.8|6963|6960.2|6963|6960.2|6962.6|6959.8|4
1628575800000|2021-08-10 06:10:00|6962.6|6959.8|6962.5|6959.7|6963|6960.2|6962.5|6959.7|8
1628575810000|2021-08-10 06:10:10|6963|6960.2|6962|6959.2|6963|6960.2|6962|6959.2|10
1628575820000|2021-08-10 06:10:20|6961.5|6958.7|6962|6959.2|6962|6959.2|6961.5|6958.7|5
1628575830000|2021-08-10 06:10:30|6962.3|6959.5|6961.6|6958.8|6962.3|6959.5|6961.6|6958.8|7
1628575840000|2021-08-10 06:10:40|6963.1|6960.3|6963.6|6960.8|6964.5|6961.7|6963|6960.2|10
1628575850000|2021-08-10 06:10:50|6964|6961.2|6964|6961.2|6964|6961.2|6963.6|6960.8|0
1628575860000|2021-08-10 06:11:00|6964.6|6961.8|6964.1|6961.3|6964.6|6961.8|6964.1|6961.3|1
1628575870000|2021-08-10 06:11:10|6964.6|6961.8|6964|6961.2|6964.6|6961.8|6964|6961.2|4
1628575890000|2021-08-10 06:11:30|6964.3|6961.5|6964.6|6961.8|6964.6|6961.8|6964.1|6961.3|2
1628575900000|2021-08-10 06:11:40|6965|6962.2|6965|6962.2|6965|6962.2|6965|6962.2|0
1628575910000|2021-08-10 06:11:50|6964.3|6961.5|6964.6|6961.8|6964.6|6961.8|6964.1|6961.3|4
1628575920000|2021-08-10 06:12:00|6964.5|6961.7|6964.1|6961.3|6964.5|6961.7|6964.1|6961.3|1
1628575930000|2021-08-10 06:12:10|6964|6961.2|6963.6|6960.8|6964|6961.2|6963.3|6960.5|7
1628575940000|2021-08-10 06:12:20|6964|6961.2|6964.6|6961.8|6964.6|6961.8|6964|6961.2|1
1628575950000|2021-08-10 06:12:30|6964.3|6961.5|6963.6|6960.8|6964.3|6961.5|6963.6|6960.8|1
1628575960000|2021-08-10 06:12:40|6964|6961.2|6964.6|6961.8|6964.6|6961.8|6964|6961.2|1
1628575970000|2021-08-10 06:12:50|6964.3|6961.5|6963.6|6960.8|6964.3|6961.5|6963.3|6960.5|3
1628575980000|2021-08-10 06:13:00|6964.6|6961.8|6965|6962.2|6965|6962.2|6964.1|6961.3|28
1628576010000|2021-08-10 06:13:30|6964.6|6961.8|6965.6|6962.8|6965.6|6962.8|6964.6|6961.8|3
1628576030000|2021-08-10 06:13:50|6965|6962.2|6965|6962.2|6965|6962.2|6965|6962.2|3
1628576040000|2021-08-10 06:14:00|6964.6|6961.8|6962.6|6959.8|6964.6|6961.8|6962.6|6959.8|7
1628576050000|2021-08-10 06:14:10|6962.8|6960|6962.8|6960|6962.8|6960|6962.8|6960|0
1628576060000|2021-08-10 06:14:20|6962.6|6959.8|6962.1|6959.3|6962.6|6959.8|6962.1|6959.3|31
1628576070000|2021-08-10 06:14:30|6962.5|6959.7|6962.3|6959.5|6962.6|6959.8|6962.3|6959.5|22
1628576080000|2021-08-10 06:14:40|6962.1|6959.3|6961.1|6958.3|6962.1|6959.3|6961.1|6958.3|22
1628576090000|2021-08-10 06:14:50|||||||||5
1628576100000|2021-08-10 06:15:00|6960.6|6957.8|6962.1|6959.3|6963.1|6960.3|6960.6|6957.8|33
1628576110000|2021-08-10 06:15:10|6961.1|6958.3|6961.1|6958.3|6961.1|6958.3|6961.1|6958.3|5
1628576120000|2021-08-10 06:15:20|6961.3|6958.5|6960.3|6957.5|6961.3|6958.5|6960.3|6957.5|10
1628576130000|2021-08-10 06:15:30|6960.6|6957.8|6960.1|6957.3|6961.3|6958.5|6960.1|6957.3|34
1628576140000|2021-08-10 06:15:40|6960.5|6957.7|6960.6|6957.8|6961|6958.2|6960.5|6957.7|0
1628576150000|2021-08-10 06:15:50|6960.1|6957.3|6959.6|6956.8|6960.1|6957.3|6959.3|6956.5|4
1628576160000|2021-08-10 06:16:00|6959.3|6956.5|6958.3|6955.5|6959.3|6956.5|6958.3|6955.5|5
1628576170000|2021-08-10 06:16:10|6958|6955.2|6958.6|6955.8|6958.6|6955.8|6956.6|6953.8|63
1628576190000|2021-08-10 06:16:30|6959.5|6956.7|6959.1|6956.3|6959.5|6956.7|6959.1|6956.3|4
1628576200000|2021-08-10 06:16:40|6959.5|6956.7|6960.6|6957.8|6961|6958.2|6959.5|6956.7|1
1628576210000|2021-08-10 06:16:50|6959.6|6956.8|6959.9|6957.1|6959.9|6957.1|6959.6|6956.8|13
1628576220000|2021-08-10 06:17:00|6960.1|6957.3|6960.9|6958.1|6960.9|6958.1|6960.1|6957.3|0
1628576230000|2021-08-10 06:17:10|6961.4|6958.6|6962.9|6960.1|6962.9|6960.1|6961.4|6958.6|5
1628576240000|2021-08-10 06:17:20|6963.4|6960.6|6962.6|6959.8|6963.4|6960.6|6962.6|6959.8|3
1628576250000|2021-08-10 06:17:30|6962.9|6960.1|6963.9|6961.1|6963.9|6961.1|6962.9|6960.1|7
1628576260000|2021-08-10 06:17:40|6963.6|6960.8|6962.9|6960.1|6963.6|6960.8|6962.9|6960.1|4
1628576270000|2021-08-10 06:17:50|6963.9|6961.1|6966.9|6964.1|6967.4|6964.6|6963.9|6961.1|26
1628576280000|2021-08-10 06:18:00|6967.4|6964.6|6966.6|6963.8|6967.8|6965|6966.6|6963.8|8
1628576290000|2021-08-10 06:18:10|6966.3|6963.5|6966.9|6964.1|6966.9|6964.1|6966.3|6963.5|4
1628576310000|2021-08-10 06:18:30|6967.3|6964.5|6964.4|6961.6|6967.4|6964.6|6963.9|6961.1|23
1628576320000|2021-08-10 06:18:40|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|1
1628576330000|2021-08-10 06:18:50|6965.6|6962.8|6965.3|6962.5|6965.6|6962.8|6965.3|6962.5|0
1628576340000|2021-08-10 06:19:00|6965.1|6962.3|6964.6|6961.8|6965.1|6962.3|6964.6|6961.8|0
1628576350000|2021-08-10 06:19:10|6965.6|6962.8|6965.1|6962.3|6965.6|6962.8|6965.1|6962.3|11
1628576360000|2021-08-10 06:19:20|6964.6|6961.8|6964.6|6961.8|6965.6|6962.8|6964.6|6961.8|3
1628576370000|2021-08-10 06:19:30|6963.1|6960.3|6963.6|6960.8|6963.6|6960.8|6963.1|6960.3|5
1628576390000|2021-08-10 06:19:50|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|1
1628576400000|2021-08-10 06:20:00|6963|6960.2|6963.1|6960.3|6963.1|6960.3|6962.1|6959.3|14
1628576410000|2021-08-10 06:20:10|6963.4|6960.6|6963.9|6961.1|6963.9|6961.1|6963.4|6960.6|0
1628576420000|2021-08-10 06:20:20|6963.6|6960.8|6963.1|6960.3|6963.6|6960.8|6963.1|6960.3|1
1628576430000|2021-08-10 06:20:30|6963.4|6960.6|6964.9|6962.1|6964.9|6962.1|6963.4|6960.6|7
1628576440000|2021-08-10 06:20:40|||||||||2
1628576450000|2021-08-10 06:20:50|6965.1|6962.3|6965.9|6963.1|6965.9|6963.1|6965.1|6962.3|3
1628576460000|2021-08-10 06:21:00|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|2
1628576470000|2021-08-10 06:21:10|6965.8|6963|6965.6|6962.8|6965.8|6963|6965.6|6962.8|0
1628576480000|2021-08-10 06:21:20|6965.3|6962.5|6965.6|6962.8|6965.6|6962.8|6965.1|6962.3|3
1628576490000|2021-08-10 06:21:30|6965.3|6962.5|6965.1|6962.3|6965.6|6962.8|6965.1|6962.3|1
1628576500000|2021-08-10 06:21:40|6964.9|6962.1|6964.6|6961.8|6964.9|6962.1|6964.6|6961.8|0
1628576520000|2021-08-10 06:22:00|6965.1|6962.3|6965.6|6962.8|6965.6|6962.8|6964.6|6961.8|4
1628576530000|2021-08-10 06:22:10|||||||||30
1628576540000|2021-08-10 06:22:20|6964.6|6961.8|6964.6|6961.8|6964.6|6961.8|6964.1|6961.3|24
1628576560000|2021-08-10 06:22:40|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|0
1628576580000|2021-08-10 06:23:00|6963.6|6960.8|6965.9|6963.1|6965.9|6963.1|6963.6|6960.8|4
1628576590000|2021-08-10 06:23:10|6965.6|6962.8|6963.3|6960.5|6965.6|6962.8|6963.3|6960.5|11
1628576600000|2021-08-10 06:23:20|6962.6|6959.8|6960.6|6957.8|6962.6|6959.8|6960.6|6957.8|17
1628576610000|2021-08-10 06:23:30|6960.9|6958.1|6961.3|6958.5|6962.8|6960|6960.9|6958.1|25
1628576620000|2021-08-10 06:23:40|6961.6|6958.8|6963.1|6960.3|6963.6|6960.8|6961.6|6958.8|22
1628576630000|2021-08-10 06:23:50|6962.8|6960|6963.3|6960.5|6963.3|6960.5|6962.3|6959.5|15
1628576640000|2021-08-10 06:24:00|6963.6|6960.8|6962.6|6959.8|6963.6|6960.8|6962.6|6959.8|31
1628576650000|2021-08-10 06:24:10|6963.3|6960.5|6963.6|6960.8|6963.6|6960.8|6963.3|6960.5|4
1628576660000|2021-08-10 06:24:20|6963.3|6960.5|6963.6|6960.8|6964.3|6961.5|6963.3|6960.5|27
1628576670000|2021-08-10 06:24:30|6963.3|6960.5|6963.3|6960.5|6963.6|6960.8|6963.3|6960.5|9
1628576680000|2021-08-10 06:24:40|6963.1|6960.3|6965.1|6962.3|6965.6|6962.8|6962.8|6960|10
1628576690000|2021-08-10 06:24:50|||||||||1
1628576700000|2021-08-10 06:25:00|6964.6|6961.8|6965.1|6962.3|6965.1|6962.3|6964.6|6961.8|2
1628576710000|2021-08-10 06:25:10|6965.4|6962.6|6964.3|6961.5|6965.6|6962.8|6964.3|6961.5|3
1628576720000|2021-08-10 06:25:20|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|6964.1|6961.3|12
1628576730000|2021-08-10 06:25:30|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|3
1628576740000|2021-08-10 06:25:40|6963.3|6960.5|6963.6|6960.8|6963.6|6960.8|6963.3|6960.5|3
1628576750000|2021-08-10 06:25:50|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|1
1628576760000|2021-08-10 06:26:00|6963.6|6960.8|6963.3|6960.5|6963.6|6960.8|6963.3|6960.5|0
1628576770000|2021-08-10 06:26:10|6963.6|6960.8|6963.1|6960.3|6963.6|6960.8|6963.1|6960.3|2
1628576780000|2021-08-10 06:26:20|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|1
1628576790000|2021-08-10 06:26:30|6963.6|6960.8|6963.3|6960.5|6963.6|6960.8|6963.3|6960.5|0
1628576800000|2021-08-10 06:26:40|6963.1|6960.3|6964.9|6962.1|6964.9|6962.1|6962.6|6959.8|8
1628576810000|2021-08-10 06:26:50|6965.3|6962.5|6964.6|6961.8|6965.3|6962.5|6964.6|6961.8|3
1628576820000|2021-08-10 06:27:00|6964.1|6961.3|6963.6|6960.8|6964.1|6961.3|6963.6|6960.8|5
1628576830000|2021-08-10 06:27:10|6964|6961.2|6964.6|6961.8|6964.8|6962|6964|6961.2|5
1628576840000|2021-08-10 06:27:20|6964|6961.2|6964.6|6961.8|6964.6|6961.8|6962.6|6959.8|80
1628576850000|2021-08-10 06:27:30|6964.3|6961.5|6964.1|6961.3|6964.3|6961.5|6963.6|6960.8|2
1628576860000|2021-08-10 06:27:40|6964.4|6961.6|6964.3|6961.5|6964.6|6961.8|6964.3|6961.5|1
1628576880000|2021-08-10 06:28:00|6964.1|6961.3|6964.6|6961.8|6964.6|6961.8|6964.1|6961.3|2
1628576890000|2021-08-10 06:28:10|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|9
1628576900000|2021-08-10 06:28:20|6963.2|6960.4|6962.6|6959.8|6963.2|6960.4|6962.6|6959.8|3
1628576910000|2021-08-10 06:28:30|||||||||1
1628576930000|2021-08-10 06:28:50|6962.3|6959.5|6962.6|6959.8|6962.6|6959.8|6962.3|6959.5|1
1628576940000|2021-08-10 06:29:00|6963.1|6960.3|6962.6|6959.8|6963.1|6960.3|6962.6|6959.8|4
1628576950000|2021-08-10 06:29:10|6963.2|6960.4|6963.9|6961.1|6963.9|6961.1|6963.2|6960.4|2
1628576970000|2021-08-10 06:29:30|6963.6|6960.8|6962.6|6959.8|6963.6|6960.8|6962.6|6959.8|3
1628576980000|2021-08-10 06:29:40|6962.3|6959.5|6962.6|6959.8|6962.6|6959.8|6962.1|6959.3|1
1628577000000|2021-08-10 06:30:00|6962.2|6959.4|6961.6|6958.8|6962.2|6959.4|6961.6|6958.8|1
1628577010000|2021-08-10 06:30:10|6960.6|6957.8|6963.3|6960.5|6963.6|6960.8|6960.6|6957.8|7
1628577020000|2021-08-10 06:30:20|6963.6|6960.8|6965.6|6962.8|6965.9|6963.1|6963.6|6960.8|21
1628577030000|2021-08-10 06:30:30|6965.9|6963.1|6965.9|6963.1|6966.6|6963.8|6965.9|6963.1|3
1628577040000|2021-08-10 06:30:40|6966.1|6963.3|6967.6|6964.8|6967.6|6964.8|6966.1|6963.3|2
1628577050000|2021-08-10 06:30:50|6967|6964.2|6965.1|6962.3|6967|6964.2|6964.6|6961.8|38
1628577060000|2021-08-10 06:31:00|6965.6|6962.8|6966.1|6963.3|6966.6|6963.8|6964.6|6961.8|3
1628577080000|2021-08-10 06:31:20|6965.6|6962.8|6966.1|6963.3|6966.1|6963.3|6965.3|6962.5|2
1628577090000|2021-08-10 06:31:30|6966.6|6963.8|6966.6|6963.8|6967.6|6964.8|6966.6|6963.8|4
1628577100000|2021-08-10 06:31:40|6966.9|6964.1|6966.6|6963.8|6967.1|6964.3|6966.6|6963.8|2
1628577110000|2021-08-10 06:31:50|||||||||1
1628577120000|2021-08-10 06:32:00|6966.4|6963.6|6966.6|6963.8|6966.6|6963.8|6966.1|6963.3|3
1628577140000|2021-08-10 06:32:20|6966|6963.2|6968.3|6965.5|6968.6|6965.8|6966|6963.2|10
1628577150000|2021-08-10 06:32:30|6968.6|6965.8|6975.2|6972.4|6977|6974.2|6968.3|6965.5|323
1628577160000|2021-08-10 06:32:40|6974.9|6972.1|6973.4|6970.6|6975.7|6972.9|6973.4|6970.6|18
1628577170000|2021-08-10 06:32:50|6973.2|6970.4|6972.2|6969.4|6973.2|6970.4|6972.2|6969.4|20
1628577180000|2021-08-10 06:33:00|6971.9|6969.1|6973.2|6970.4|6973.7|6970.9|6971.9|6969.1|5
1628577190000|2021-08-10 06:33:10|6973|6970.2|6973.2|6970.4|6973.2|6970.4|6973|6970.2|5
1628577200000|2021-08-10 06:33:20|6972.2|6969.4|6975.2|6972.4|6975.2|6972.4|6972.2|6969.4|8
1628577210000|2021-08-10 06:33:30|6975.5|6972.7|6975.2|6972.4|6976.2|6973.4|6975.2|6972.4|9
1628577220000|2021-08-10 06:33:40|6974.6|6971.8|6974.7|6971.9|6974.7|6971.9|6974.5|6971.7|10
1628577230000|2021-08-10 06:33:50|6974.2|6971.4|6973|6970.2|6974.7|6971.9|6972.4|6969.6|11
1628577240000|2021-08-10 06:34:00|6973.2|6970.4|6973.2|6970.4|6974.2|6971.4|6973.2|6970.4|4
1628577250000|2021-08-10 06:34:10|6972.2|6969.4|6971.2|6968.4|6972.2|6969.4|6971.2|6968.4|13
1628577260000|2021-08-10 06:34:20|6970.9|6968.1|6971.2|6968.4|6971.7|6968.9|6970.9|6968.1|10
1628577270000|2021-08-10 06:34:30|||||||||2
1628577280000|2021-08-10 06:34:40|6971.7|6968.9|6973.2|6970.4|6973.2|6970.4|6971.7|6968.9|1
1628577290000|2021-08-10 06:34:50|6973.4|6970.6|6973.2|6970.4|6973.7|6970.9|6973.2|6970.4|16
1628577300000|2021-08-10 06:35:00|6973.5|6970.7|6973.2|6970.4|6973.5|6970.7|6973.2|6970.4|7
1628577310000|2021-08-10 06:35:10|6972.9|6970.1|6971.9|6969.1|6972.9|6970.1|6971.9|6969.1|25
1628577320000|2021-08-10 06:35:20|6971.7|6968.9|6971.9|6969.1|6972.7|6969.9|6971.7|6968.9|6
1628577340000|2021-08-10 06:35:40|6972.2|6969.4|6971.2|6968.4|6972.2|6969.4|6971.2|6968.4|4
1628577350000|2021-08-10 06:35:50|6970.9|6968.1|6970.9|6968.1|6970.9|6968.1|6970.9|6968.1|3
1628577360000|2021-08-10 06:36:00|6971.9|6969.1|6974.5|6971.7|6974.5|6971.7|6971.9|6969.1|41
1628577370000|2021-08-10 06:36:10|6974.7|6971.9|6975.2|6972.4|6976|6973.2|6974.7|6971.9|16
1628577380000|2021-08-10 06:36:20|6974.7|6971.9|6974.4|6971.6|6975|6971.9|6973.4|6970.6|25
1628577390000|2021-08-10 06:36:30|6974.7|6971.9|6974.7|6971.9|6974.7|6971.9|6973.9|6971.1|2
1628577410000|2021-08-10 06:36:50|6975.9|6973.1|6975.2|6972.4|6975.9|6973.1|6975.2|6972.4|2
1628577420000|2021-08-10 06:37:00|||||||||5
1628577430000|2021-08-10 06:37:10|||||||||1
1628577440000|2021-08-10 06:37:20|6974.9|6972.1|6976.2|6973.4|6976.5|6973.7|6974.9|6972.1|41
1628577450000|2021-08-10 06:37:30|6976|6973.2|6975.7|6972.9|6976|6973.2|6975.2|6972.4|6
1628577460000|2021-08-10 06:37:40|6976.2|6973.4|6976.2|6973.4|6976.5|6973.7|6975.2|6972.4|17
1628577470000|2021-08-10 06:37:50|6975.7|6972.9|6975.2|6972.4|6976|6973.2|6975.2|6972.4|8
1628577480000|2021-08-10 06:38:00|||||||||2
1628577490000|2021-08-10 06:38:10|6975.4|6972.6|6976.2|6973.4|6977|6974.2|6975.4|6972.6|11
1628577500000|2021-08-10 06:38:20|6975.7|6972.9|6976.2|6973.4|6977|6974.2|6975.2|6972.4|36
1628577510000|2021-08-10 06:38:30|||||||||8
1628577520000|2021-08-10 06:38:40|||||||||8
1628577540000|2021-08-10 06:39:00|6977|6974.2|6976.2|6973.4|6977|6974.2|6976.2|6973.4|13
1628577550000|2021-08-10 06:39:10|6976.8|6974|6977|6974.2|6977|6974.2|6976.8|6974|3
1628577560000|2021-08-10 06:39:20|||||||||3
1628577570000|2021-08-10 06:39:30|6977.2|6974.4|6977|6974.2|6977.8|6975|6977|6974.2|13
1628577580000|2021-08-10 06:39:40|6977.2|6974.4|6976.2|6973.4|6977.2|6974.4|6976.2|6973.4|12
1628577590000|2021-08-10 06:39:50|6976.8|6974|6977.2|6974.4|6977.2|6974.4|6976.8|6974|29
1628577600000|2021-08-10 06:40:00|6976.7|6973.9|6976.2|6973.4|6976.7|6973.9|6976.2|6973.4|24
1628577610000|2021-08-10 06:40:10|6976|6973.2|6977.8|6975|6977.8|6975|6975|6972.2|181
1628577620000|2021-08-10 06:40:20|||||||||7
1628577630000|2021-08-10 06:40:30|6978.2|6975.4|6977.8|6975|6978.7|6975.9|6977.8|6975|11
1628577640000|2021-08-10 06:40:40|6977.3|6974.5|6977.2|6974.4|6977.8|6975|6976.8|6974|15
1628577660000|2021-08-10 06:41:00|6977|6974.2|6977.8|6975|6977.8|6975|6977|6974.2|5
1628577670000|2021-08-10 06:41:10|6978|6975.2|6977.8|6975|6978|6975.2|6977.8|6975|7
1628577690000|2021-08-10 06:41:30|6977.5|6974.7|6976.8|6974|6977.5|6974.7|6976|6973.2|19
1628577700000|2021-08-10 06:41:40|6976.5|6973.7|6976.2|6973.4|6976.5|6973.7|6976.2|6973.4|2
1628577710000|2021-08-10 06:41:50|6976.8|6974|6976.2|6973.4|6976.8|6974|6976.2|6973.4|8
1628577720000|2021-08-10 06:42:00|6976|6973.2|6975|6972.2|6976|6973.2|6974.5|6971.7|7
1628577730000|2021-08-10 06:42:10|6975.2|6972.4|6975|6972.2|6975.8|6973|6975|6972.2|6
1628577740000|2021-08-10 06:42:20|6975.3|6972.5|6975.3|6972.5|6975.3|6972.5|6975.3|6972.5|0
1628577760000|2021-08-10 06:42:40|6975.5|6972.7|6975.5|6972.7|6975.5|6972.7|6975.5|6972.7|0
1628577780000|2021-08-10 06:43:00|6975.2|6972.4|6974.5|6971.7|6975.2|6972.4|6974.5|6971.7|2
1628577790000|2021-08-10 06:43:10|6974.8|6972|6974.8|6972|6975.3|6972.5|6974.8|6972|1
1628577800000|2021-08-10 06:43:20|6975.3|6972.5|6975.5|6972.7|6975.8|6973|6975.3|6972.5|2
1628577810000|2021-08-10 06:43:30|6975.8|6973|6975.8|6973|6975.8|6973|6975.8|6973|0
1628577830000|2021-08-10 06:43:50|6974.8|6972|6974.8|6972|6974.8|6972|6974.8|6972|4
1628577840000|2021-08-10 06:44:00|6975.2|6972.4|6974.5|6971.7|6975.2|6972.4|6974.5|6971.7|8
1628577850000|2021-08-10 06:44:10|6974.8|6972|6974.8|6972|6974.8|6972|6974.5|6971.7|1
1628577860000|2021-08-10 06:44:20|6974.5|6971.7|6973.8|6971|6974.5|6971.7|6973|6970.2|20
1628577870000|2021-08-10 06:44:30|6973.5|6970.7|6973.5|6970.7|6973.8|6971|6973.5|6970.7|4
1628577880000|2021-08-10 06:44:40|6973.2|6970.4|6973|6970.2|6973.2|6970.4|6973|6970.2|9
1628577890000|2021-08-10 06:44:50|6972.5|6969.7|6972.8|6970|6972.8|6970|6972.2|6969.4|19
1628577900000|2021-08-10 06:45:00|6973.5|6970.7|6974.8|6972|6974.8|6972|6973.5|6970.7|8
1628577910000|2021-08-10 06:45:10|6975.3|6972.5|6975.8|6973|6975.8|6973|6975|6972.2|2
1628577920000|2021-08-10 06:45:20|6975.5|6972.7|6975|6972.2|6975.5|6972.7|6974.8|6972|29
1628577930000|2021-08-10 06:45:30|6975.2|6972.4|6974|6971.2|6975.8|6973|6974|6971.2|7
1628577940000|2021-08-10 06:45:40|||||||||2
1628577950000|2021-08-10 06:45:50|6974.2|6971.4|6974.8|6972|6974.8|6972|6974.2|6971.4|1
1628577960000|2021-08-10 06:46:00|||||||||4
1628577980000|2021-08-10 06:46:20|6974.5|6971.7|6974.5|6971.7|6974.8|6972|6974|6971.2|25
1628577990000|2021-08-10 06:46:30|6974.8|6972|6974.2|6971.4|6974.8|6972|6973.3|6970.5|117
1628578000000|2021-08-10 06:46:40|6974|6971.2|6973.2|6970.4|6974|6971.2|6973.2|6970.4|4
1628578010000|2021-08-10 06:46:50|6973.5|6970.7|6974|6971.2|6974|6971.2|6973.5|6970.7|4
1628578020000|2021-08-10 06:47:00|6973.8|6971|6973.8|6971|6973.8|6971|6973.8|6971|13
1628578030000|2021-08-10 06:47:10|6974|6971.2|6975.5|6972.7|6975.8|6973|6974|6971.2|7
1628578040000|2021-08-10 06:47:20|6975.8|6973|6975.5|6972.7|6975.8|6973|6975.5|6972.7|4
1628578050000|2021-08-10 06:47:30|6976.5|6973.7|6977.5|6974.7|6977.8|6975|6976.5|6973.7|234
1628578060000|2021-08-10 06:47:40|6977.8|6975|6978.8|6976|6978.8|6976|6977.8|6975|2
1628578070000|2021-08-10 06:47:50|6978|6975.2|6976.8|6974|6978|6975.2|6976.8|6974|11
1628578080000|2021-08-10 06:48:00|6977|6974.2|6977|6974.2|6977.5|6974.7|6977|6974.2|1
1628578090000|2021-08-10 06:48:10|6976.8|6974|6977|6974.2|6977|6974.2|6976.8|6974|2
1628578110000|2021-08-10 06:48:30|6976.8|6974|6974.8|6972|6976.8|6974|6974.5|6971.7|3
1628578120000|2021-08-10 06:48:40|6975|6972.2|6974.8|6972|6975|6972.2|6974.8|6972|2
1628578130000|2021-08-10 06:48:50|6974.5|6971.7|6974.5|6971.7|6974.8|6972|6974.2|6971.4|1
1628578140000|2021-08-10 06:49:00|6974.8|6972|6974.8|6972|6974.8|6972|6974.8|6972|0
1628578150000|2021-08-10 06:49:10|6975.1|6972.3|6975.8|6973|6975.8|6973|6975.1|6972.3|4
1628578160000|2021-08-10 06:49:20|6976|6973.2|6976|6973.2|6976|6973.2|6976|6973.2|5
1628578170000|2021-08-10 06:49:30|6975.8|6973|6976.5|6973.7|6976.8|6974|6975.8|6973|4
1628578180000|2021-08-10 06:49:40|6976|6973.2|6976.5|6973.7|6976.5|6973.7|6975|6972.2|5
1628578190000|2021-08-10 06:49:50|6976.8|6974|6977.3|6974.5|6977.3|6974.5|6976.8|6974|2
1628578200000|2021-08-10 06:50:00|6977|6974.2|6977.5|6974.7|6977.5|6974.7|6976.8|6974|5
1628578210000|2021-08-10 06:50:10|6977.8|6975|6977.8|6975|6977.8|6975|6977.8|6975|1
1628578220000|2021-08-10 06:50:20|6977.5|6974.7|6977|6974.2|6977.5|6974.7|6977|6974.2|5
1628578230000|2021-08-10 06:50:30|6976.5|6973.7|6977.3|6974.5|6977.3|6974.5|6976.5|6973.7|0
1628578240000|2021-08-10 06:50:40|6977.5|6974.7|6977.8|6975|6977.8|6975|6977.5|6974.7|0
1628578250000|2021-08-10 06:50:50|6978.3|6975.5|6978.5|6975.7|6978.8|6976|6978.3|6975.5|4
1628578260000|2021-08-10 06:51:00|6978.8|6976|6978.8|6976|6978.8|6976|6978.5|6975.7|1
1628578270000|2021-08-10 06:51:10|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|2
1628578280000|2021-08-10 06:51:20|6977.8|6975|6977.8|6975|6977.8|6975|6977.8|6975|0
1628578290000|2021-08-10 06:51:30|6978.1|6975.3|6978.1|6975.3|6978.1|6975.3|6978.1|6975.3|2
1628578300000|2021-08-10 06:51:40|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|0
1628578310000|2021-08-10 06:51:50|6978.2|6975.4|6978.5|6975.7|6978.6|6975.8|6977.8|6975|8
1628578320000|2021-08-10 06:52:00|6978|6975.2|6978.5|6975.7|6978.5|6975.7|6977.8|6975|11
1628578330000|2021-08-10 06:52:10|6978.2|6975.4|6978.5|6975.7|6978.5|6975.7|6977.8|6975|44
1628578340000|2021-08-10 06:52:20|6978|6975.2|6975.2|6972.4|6978.8|6976|6975.2|6972.4|177
1628578350000|2021-08-10 06:52:30|6974.9|6972.1|6974.2|6971.4|6975.2|6972.4|6973.9|6971.1|51
1628578360000|2021-08-10 06:52:40|6973.6|6970.8|6972.6|6969.8|6973.6|6970.8|6972.6|6969.8|185
1628578370000|2021-08-10 06:52:50|6972|6969.2|6971.8|6969|6972|6969.2|6971.8|6969|1
1628578380000|2021-08-10 06:53:00|6971.6|6968.8|6971.3|6968.5|6971.6|6968.8|6971.3|6968.5|6
1628578390000|2021-08-10 06:53:10|6971|6968.2|6970.6|6967.8|6971.1|6968.3|6969.6|6966.8|16
1628578400000|2021-08-10 06:53:20|6970.3|6967.5|6970.6|6967.8|6970.6|6967.8|6970.3|6967.5|10
1628578410000|2021-08-10 06:53:30|6970.3|6967.5|6970.6|6967.8|6970.6|6967.8|6970.3|6967.5|1
1628578420000|2021-08-10 06:53:40|6970.8|6968|6970.8|6968|6970.8|6968|6970.8|6968|18
1628578430000|2021-08-10 06:53:50|6970.1|6967.3|6970.1|6967.3|6970.1|6967.3|6970.1|6967.3|17
1628578440000|2021-08-10 06:54:00|6970.3|6967.5|6970.6|6967.8|6970.6|6967.8|6970.3|6967.5|0
1628578460000|2021-08-10 06:54:20|6969.8|6967|6969.8|6967|6969.8|6967|6969.8|6967|1
1628578470000|2021-08-10 06:54:30|6970|6967.2|6970.6|6967.8|6970.6|6967.8|6970|6967.2|3
1628578480000|2021-08-10 06:54:40|6970.3|6967.5|6970.6|6967.8|6970.6|6967.8|6970.3|6967.5|17
1628578500000|2021-08-10 06:55:00|6970.4|6967.6|6970.3|6967.5|6970.4|6967.6|6969.8|6967|3
1628578510000|2021-08-10 06:55:10|6970.6|6967.8|6971.1|6968.3|6971.4|6968.6|6970.6|6967.8|31
1628578520000|2021-08-10 06:55:20|6971.3|6968.5|6971.1|6968.3|6971.3|6968.5|6971.1|6968.3|2
1628578530000|2021-08-10 06:55:30|6971.4|6968.6|6970.3|6967.5|6971.6|6968.8|6970.3|6967.5|5
1628578540000|2021-08-10 06:55:40|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|4
1628578550000|2021-08-10 06:55:50|6968.3|6965.5|6969.6|6966.8|6969.6|6966.8|6968.3|6965.5|41
1628578560000|2021-08-10 06:56:00|6970.1|6967.3|6970.1|6967.3|6970.1|6967.3|6970.1|6967.3|2
1628578570000|2021-08-10 06:56:10|6970.3|6967.5|6970.1|6967.3|6970.3|6967.5|6969.6|6966.8|7
1628578580000|2021-08-10 06:56:20|6970.6|6967.8|6970.6|6967.8|6970.6|6967.8|6970.6|6967.8|1
1628578590000|2021-08-10 06:56:30|6970.9|6968.1|6970.9|6968.1|6971.4|6968.6|6970.6|6967.8|4
1628578600000|2021-08-10 06:56:40|6971.6|6968.8|6971.3|6968.5|6971.6|6968.8|6971.3|6968.5|2
1628578610000|2021-08-10 06:56:50|6970.6|6967.8|6971.6|6968.8|6971.9|6969.1|6970.6|6967.8|9
1628578620000|2021-08-10 06:57:00|6971.2|6968.4|6971.3|6968.5|6971.4|6968.6|6970.6|6967.8|11
1628578630000|2021-08-10 06:57:10|6970.9|6968.1|6970.9|6968.1|6971.9|6969.1|6970.6|6967.8|40
1628578640000|2021-08-10 06:57:20|6970.6|6967.8|6970.6|6967.8|6970.6|6967.8|6970.6|6967.8|1
1628578650000|2021-08-10 06:57:30|6970.9|6968.1|6970.9|6968.1|6970.9|6968.1|6970.9|6968.1|1
1628578660000|2021-08-10 06:57:40|6970.6|6967.8|6969.6|6966.8|6970.6|6967.8|6969.6|6966.8|3
1628578670000|2021-08-10 06:57:50|||||||||1
1628578680000|2021-08-10 06:58:00|6969.3|6966.5|6969.6|6966.8|6969.6|6966.8|6969.3|6966.5|6
1628578700000|2021-08-10 06:58:20|6970.1|6967.3|6969.6|6966.8|6970.1|6967.3|6969.6|6966.8|13
1628578710000|2021-08-10 06:58:30|6969.9|6967.1|6969.6|6966.8|6969.9|6967.1|6969.6|6966.8|5
1628578720000|2021-08-10 06:58:40|6970.6|6967.8|6970.3|6967.5|6970.6|6967.8|6969.8|6967|6
1628578730000|2021-08-10 06:58:50|6970|6967.2|6970.3|6967.5|6970.3|6967.5|6969.6|6966.8|17
1628578740000|2021-08-10 06:59:00|6970.6|6967.8|6970.3|6967.5|6970.6|6967.8|6969.8|6967|7
1628578750000|2021-08-10 06:59:10|6969.8|6967|6970.3|6967.5|6970.3|6967.5|6969.8|6967|3
1628578760000|2021-08-10 06:59:20|6970.6|6967.8|6971.6|6968.8|6971.6|6968.8|6970.6|6967.8|8
1628578770000|2021-08-10 06:59:30|6971.3|6968.5|6972.6|6969.8|6972.6|6969.8|6969.4|6966.6|118
1628578780000|2021-08-10 06:59:40|6972.3|6969.5|6972.3|6969.5|6972.6|6969.8|6971.6|6968.8|60
1628578790000|2021-08-10 06:59:50|6972|6969.2|6972.3|6969.5|6972.4|6969.6|6970.6|6967.8|17
1628578800000|2021-08-10 07:00:00|6971.6|6968.8|6966.9|6964.1|6971.6|6968.8|6966.9|6964.1|26
1628578810000|2021-08-10 07:00:10|6967.3|6964.5|6971.6|6968.8|6971.6|6968.8|6967.3|6964.5|27
1628578820000|2021-08-10 07:00:20|6971.2|6968.4|6970.6|6967.8|6971.2|6968.4|6970.6|6967.8|11
1628578830000|2021-08-10 07:00:30|6970.9|6968.1|6971.6|6968.8|6971.6|6968.8|6970.9|6968.1|9
1628578840000|2021-08-10 07:00:40|6971.9|6969.1|6973.6|6970.8|6973.6|6970.8|6971.6|6968.8|63
1628578850000|2021-08-10 07:00:50|6974.2|6971.4|6976|6973.2|6976.9|6974.1|6974.2|6971.4|62
1628578860000|2021-08-10 07:01:00|6975.6|6972.8|6974.6|6971.8|6976.9|6974.1|6974.6|6971.8|37
1628578870000|2021-08-10 07:01:10|6975|6972.2|6974.6|6971.8|6975.3|6972.5|6974.6|6971.8|22
1628578880000|2021-08-10 07:01:20|6974.8|6972|6976.4|6973.6|6976.6|6973.8|6974.8|6972|12
1628578890000|2021-08-10 07:01:30|6975.9|6973.1|6975.6|6972.8|6975.9|6973.1|6975.6|6972.8|10
1628578900000|2021-08-10 07:01:40|6974.6|6971.8|6974.9|6972.1|6974.9|6972.1|6974.6|6971.8|9
1628578910000|2021-08-10 07:01:50|6975.3|6972.5|6971.6|6968.8|6975.3|6972.5|6971.6|6968.8|15
1628578920000|2021-08-10 07:02:00|6970.6|6967.8|6969.3|6966.5|6970.6|6967.8|6968.9|6966.1|7
1628578930000|2021-08-10 07:02:10|6969.4|6966.6|6967.4|6964.6|6969.4|6966.6|6967.4|6964.6|5
1628578940000|2021-08-10 07:02:20|6968.6|6965.8|6968.6|6965.8|6969.8|6967|6968.6|6965.8|30
1628578950000|2021-08-10 07:02:30|6968.4|6965.6|6966.6|6963.8|6968.4|6965.6|6966.3|6963.5|12
1628578960000|2021-08-10 07:02:40|6966.8|6964|6967.4|6964.6|6967.4|6964.6|6966.8|6964|18
1628578970000|2021-08-10 07:02:50|6969.4|6966.6|6968.6|6965.8|6969.4|6966.6|6968.6|6965.8|35
1628578980000|2021-08-10 07:03:00|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|11
1628578990000|2021-08-10 07:03:10|||||||||12
1628579000000|2021-08-10 07:03:20|6968.9|6966.1|6968.6|6965.8|6969.1|6966.3|6968.6|6965.8|21
1628579010000|2021-08-10 07:03:30|6968.9|6966.1|6971.6|6968.8|6972.6|6969.8|6968.9|6966.1|41
1628579020000|2021-08-10 07:03:40|6971.4|6968.6|6970.4|6967.6|6971.4|6968.6|6970.1|6967.3|2
1628579030000|2021-08-10 07:03:50|6970.6|6967.8|6971.6|6968.8|6971.6|6968.8|6970.6|6967.8|9
1628579040000|2021-08-10 07:04:00|6971.3|6968.5|6971.6|6968.8|6971.6|6968.8|6970.6|6967.8|3
1628579050000|2021-08-10 07:04:10|6972.6|6969.8|6973.6|6970.8|6974.4|6971.6|6972.6|6969.8|12
1628579060000|2021-08-10 07:04:20|6973.4|6970.6|6973.6|6970.8|6974.4|6971.6|6973.4|6970.6|9
1628579070000|2021-08-10 07:04:30|6974.2|6971.4|6972.4|6969.6|6975.1|6972.3|6972.1|6969.3|68
1628579080000|2021-08-10 07:04:40|6972.1|6969.3|6971.6|6968.8|6972.1|6969.3|6971.6|6968.8|1
1628579090000|2021-08-10 07:04:50|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|4
1628579100000|2021-08-10 07:05:00|6971.6|6968.8|6971.4|6968.6|6971.6|6968.8|6971.4|6968.6|6
1628579110000|2021-08-10 07:05:10|6971.6|6968.8|6972.8|6970|6973.6|6970.8|6971.6|6968.8|29
1628579120000|2021-08-10 07:05:20|||||||||1
1628579130000|2021-08-10 07:05:30|6972.6|6969.8|6972.8|6970|6973.3|6970.5|6972.6|6969.8|21
1628579140000|2021-08-10 07:05:40|6973.4|6970.6|6972.6|6969.8|6973.6|6970.8|6972.6|6969.8|12
1628579150000|2021-08-10 07:05:50|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|15
1628579160000|2021-08-10 07:06:00|6971.6|6968.8|6972.1|6969.3|6972.6|6969.8|6971.6|6968.8|8
1628579170000|2021-08-10 07:06:10|6972.6|6969.8|6972.6|6969.8|6972.6|6969.8|6972.6|6969.8|2
1628579180000|2021-08-10 07:06:20|||||||||1
1628579200000|2021-08-10 07:06:40|6972.4|6969.6|6971.4|6968.6|6972.4|6969.6|6971.4|6968.6|22
1628579210000|2021-08-10 07:06:50|6971.6|6968.8|6971.8|6969|6972.4|6969.6|6971.6|6968.8|19
1628579220000|2021-08-10 07:07:00|6971.6|6968.8|6967.6|6964.8|6971.6|6968.8|6967.6|6964.8|53
1628579230000|2021-08-10 07:07:10|6968.1|6965.3|6967.6|6964.8|6968.4|6965.6|6967.6|6964.8|5
1628579240000|2021-08-10 07:07:20|6967.4|6964.6|6967.6|6964.8|6967.6|6964.8|6967.3|6964.5|4
1628579250000|2021-08-10 07:07:30|6967.9|6965.1|6968.9|6966.1|6969.2|6966.4|6967.9|6965.1|23
1628579260000|2021-08-10 07:07:40|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|6967.9|6965.1|8
1628579270000|2021-08-10 07:07:50|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|77
1628579280000|2021-08-10 07:08:00|6970.4|6967.6|6969.6|6966.8|6970.4|6967.6|6969.6|6966.8|11
1628579290000|2021-08-10 07:08:10|6969.8|6967|6969.8|6967|6969.8|6967|6969.8|6967|1
1628579310000|2021-08-10 07:08:30|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|6969.6|6966.8|0
1628579320000|2021-08-10 07:08:40|||||||||1
1628579330000|2021-08-10 07:08:50|6969.2|6966.4|6969.4|6966.6|6969.4|6966.6|6968.3|6965.5|44
1628579340000|2021-08-10 07:09:00|6969.8|6967|6970.8|6968|6970.8|6968|6969.6|6966.8|66
1628579360000|2021-08-10 07:09:20|6970.6|6967.8|6970.3|6967.5|6970.6|6967.8|6970.3|6967.5|5
1628579370000|2021-08-10 07:09:30|6970.6|6967.8|6971.6|6968.8|6971.6|6968.8|6970.6|6967.8|22
1628579380000|2021-08-10 07:09:40|6971.8|6969|6972.4|6969.6|6972.4|6969.6|6971.8|6969|5
1628579390000|2021-08-10 07:09:50|6972.1|6969.3|6972.3|6969.5|6972.3|6969.5|6971.8|6969|11
1628579400000|2021-08-10 07:10:00|6972.6|6969.8|6973.6|6970.8|6973.6|6970.8|6972.6|6969.8|8
1628579410000|2021-08-10 07:10:10|6972.6|6969.8|6972.6|6969.8|6972.6|6969.8|6972.6|6969.8|1
1628579430000|2021-08-10 07:10:30|6973.2|6970.4|6974.9|6972.1|6975.6|6972.8|6973.2|6970.4|25
1628579440000|2021-08-10 07:10:40|6975.1|6972.3|6974.6|6971.8|6975.1|6972.3|6974.6|6971.8|0
1628579450000|2021-08-10 07:10:50|6973.6|6970.8|6974.4|6971.6|6974.4|6971.6|6973.6|6970.8|8
1628579460000|2021-08-10 07:11:00|6974.6|6971.8|6974.6|6971.8|6974.6|6971.8|6973.9|6971.1|3
1628579470000|2021-08-10 07:11:10|6974.8|6972|6975.6|6972.8|6975.6|6972.8|6974.6|6971.8|9
1628579480000|2021-08-10 07:11:20|6976.4|6973.6|6976.4|6973.6|6976.4|6973.6|6976.4|6973.6|19
1628579490000|2021-08-10 07:11:30|6975.8|6973|6974.6|6971.8|6975.9|6973.1|6974.6|6971.8|15
1628579510000|2021-08-10 07:11:50|6974.4|6971.6|6972.6|6969.8|6974.4|6971.6|6972.6|6969.8|11
1628579520000|2021-08-10 07:12:00|6972.8|6970|6973.6|6970.8|6973.6|6970.8|6972.8|6970|2
1628579530000|2021-08-10 07:12:10|||||||||2
1628579540000|2021-08-10 07:12:20|||||||||2
1628579550000|2021-08-10 07:12:30|6973.9|6971.1|6973.6|6970.8|6973.9|6971.1|6973.6|6970.8|5
1628579560000|2021-08-10 07:12:40|6973.4|6970.6|6972.9|6970.1|6973.4|6970.6|6972.6|6969.8|12
1628579580000|2021-08-10 07:13:00|6972.6|6969.8|6972.9|6970.1|6973.4|6970.6|6972.6|6969.8|8
1628579590000|2021-08-10 07:13:10|6972.6|6969.8|6971.4|6968.6|6972.6|6969.8|6970.6|6967.8|9
1628579600000|2021-08-10 07:13:20|6971.6|6968.8|6972.9|6970.1|6972.9|6970.1|6971.6|6968.8|4
1628579610000|2021-08-10 07:13:30|6972.6|6969.8|6971.6|6968.8|6972.6|6969.8|6971.6|6968.8|7
1628579630000|2021-08-10 07:13:50|6972.6|6969.8|6973.4|6970.6|6973.4|6970.6|6972.6|6969.8|7
1628579640000|2021-08-10 07:14:00|6973.6|6970.8|6976.2|6973.4|6977.2|6974.4|6973.6|6970.8|76
1628579660000|2021-08-10 07:14:20|6975.4|6972.6|6975.2|6972.4|6975.4|6972.6|6974.2|6971.4|26
1628579670000|2021-08-10 07:14:30|6975.4|6972.6|6976.2|6973.4|6976.2|6973.4|6975.4|6972.6|9
1628579680000|2021-08-10 07:14:40|6975.9|6973.1|6975.9|6973.1|6976.2|6973.4|6975.2|6972.4|22
1628579690000|2021-08-10 07:14:50|6975.6|6972.8|6977.9|6975.1|6978|6975.1|6975.4|6972.6|8
1628579700000|2021-08-10 07:15:00|6978.2|6975.4|6977.2|6974.4|6978.2|6975.4|6977.2|6974.4|25
1628579720000|2021-08-10 07:15:20|6976.2|6973.4|6976.2|6973.4|6976.2|6973.4|6975.9|6973.1|16
1628579730000|2021-08-10 07:15:30|6975.9|6973.1|6976.9|6974.1|6976.9|6974.1|6975.2|6972.4|11
1628579740000|2021-08-10 07:15:40|6976.4|6973.6|6976.6|6973.8|6976.6|6973.8|6975.9|6973.1|2
1628579750000|2021-08-10 07:15:50|6975.9|6973.1|6975.4|6972.6|6976.2|6973.4|6975.4|6972.6|31
1628579760000|2021-08-10 07:16:00|6975.2|6972.4|6975.2|6972.4|6975.2|6972.4|6975.2|6972.4|12
1628579770000|2021-08-10 07:16:10|6975.6|6972.8|6978.4|6975.6|6978.7|6975.9|6975.6|6972.8|14
1628579780000|2021-08-10 07:16:20|6978.2|6975.4|6977.9|6975.1|6978.7|6975.9|6977.6|6974.8|10
1628579790000|2021-08-10 07:16:30|6977.6|6974.8|6976.9|6974.1|6977.9|6975.1|6976.9|6974.1|3
1628579800000|2021-08-10 07:16:40|6976.6|6973.8|6976.9|6974.1|6977.2|6974.4|6976.6|6973.8|5
1628579810000|2021-08-10 07:16:50|6977.2|6974.4|6975.9|6973.1|6977.2|6974.4|6975.4|6972.6|84
1628579820000|2021-08-10 07:17:00|6975.2|6972.4|6975.2|6972.4|6975.2|6972.4|6975.2|6972.4|9
1628579830000|2021-08-10 07:17:10|6975.5|6972.7|6975.9|6973.1|6975.9|6973.1|6975.2|6972.4|28
1628579840000|2021-08-10 07:17:20|6976.2|6973.4|6975.2|6972.4|6976.2|6973.4|6975.2|6972.4|10
1628579850000|2021-08-10 07:17:30|6974.8|6972|6974.2|6971.4|6974.8|6972|6974.2|6971.4|5
1628579870000|2021-08-10 07:17:50|6973.7|6970.9|6971.2|6968.4|6973.7|6970.9|6971.2|6968.4|6
1628579880000|2021-08-10 07:18:00|6970.9|6968.1|6969.4|6966.6|6971.2|6968.4|6969.4|6966.6|38
1628579890000|2021-08-10 07:18:10|6969.2|6966.4|6968.9|6966.1|6969.2|6966.4|6967.6|6964.8|114
1628579900000|2021-08-10 07:18:20|6968.6|6965.8|6969.1|6966.3|6969.1|6966.3|6967.6|6964.8|8
1628579910000|2021-08-10 07:18:30|6968.9|6966.1|6973.9|6971.1|6974|6971.1|6968.9|6966.1|23
1628579920000|2021-08-10 07:18:40|6973.6|6970.8|6975.6|6972.8|6975.6|6972.8|6973.4|6970.6|64
1628579930000|2021-08-10 07:18:50|6975.9|6973.1|6974.9|6972.1|6976.4|6973.6|6974.9|6972.1|43
1628579940000|2021-08-10 07:19:00|6974.6|6971.8|6970.6|6967.8|6974.6|6971.8|6970.6|6967.8|35
1628579950000|2021-08-10 07:19:10|6970.2|6967.4|6970.1|6967.3|6970.2|6967.4|6969.6|6966.8|6
1628579960000|2021-08-10 07:19:20|6970.6|6967.8|6969.6|6966.8|6970.9|6968.1|6969.6|6966.8|37
1628579970000|2021-08-10 07:19:30|6969.4|6966.6|6967.9|6965.1|6969.4|6966.6|6967.9|6965.1|3
1628579980000|2021-08-10 07:19:40|6967.6|6964.8|6968.2|6965.4|6968.2|6965.4|6965.2|6962.4|101
1628579990000|2021-08-10 07:19:50|6967.9|6965.1|6968.2|6965.4|6968.2|6965.4|6967.9|6965.1|9
1628580000000|2021-08-10 07:20:00|6968.7|6965.9|6969.2|6966.4|6969.2|6966.4|6968.7|6965.9|5
1628580010000|2021-08-10 07:20:10|6969.9|6967.1|6971.9|6969.1|6972.2|6969.4|6969.9|6967.1|7
1628580020000|2021-08-10 07:20:20|6972.2|6969.4|6972.9|6970.1|6972.9|6970.1|6971.9|6969.1|2
1628580030000|2021-08-10 07:20:30|6973.2|6970.4|6975.2|6972.4|6975.2|6972.4|6973.2|6970.4|7
1628580040000|2021-08-10 07:20:40|6974.9|6972.1|6974.9|6972.1|6975.2|6972.4|6974.2|6971.4|3
1628580050000|2021-08-10 07:20:50|6975.2|6972.4|6975.2|6972.4|6975.5|6972.7|6974.9|6972.1|15
1628580060000|2021-08-10 07:21:00|6975.6|6972.8|6974.2|6971.4|6976.2|6973.4|6974.2|6971.4|14
1628580070000|2021-08-10 07:21:10|6973.7|6970.9|6980.2|6977.4|6981|6978.2|6972.9|6970.1|65
1628580080000|2021-08-10 07:21:20|6979.5|6976.7|6980.4|6977.6|6980.7|6977.9|6979.2|6976.4|139
1628580090000|2021-08-10 07:21:30|6980.2|6977.4|6979.4|6976.6|6980.7|6977.9|6979.4|6976.6|21
1628580100000|2021-08-10 07:21:40|6978.9|6976.1|6977.9|6975.1|6979.2|6976.4|6977.9|6975.1|25
1628580110000|2021-08-10 07:21:50|6978.2|6975.4|6977.2|6974.4|6978.2|6975.4|6977.2|6974.4|13
1628580120000|2021-08-10 07:22:00|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|5
1628580130000|2021-08-10 07:22:10|6979.2|6976.4|6976.9|6974.1|6979.2|6976.4|6976.9|6974.1|10
1628580140000|2021-08-10 07:22:20|6976.4|6973.6|6974.2|6971.4|6976.4|6973.6|6974.2|6971.4|16
1628580150000|2021-08-10 07:22:30|6973.9|6971.1|6974.2|6971.4|6974.2|6971.4|6973.9|6971.1|1
1628580160000|2021-08-10 07:22:40|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|4
1628580170000|2021-08-10 07:22:50|6974.7|6971.9|6977.2|6974.4|6977.2|6974.4|6974.7|6971.9|74
1628580180000|2021-08-10 07:23:00|6976.9|6974.1|6975.5|6972.7|6976.9|6974.1|6975.2|6972.4|5
1628580190000|2021-08-10 07:23:10|6975.2|6972.4|6976|6973.2|6976|6973.2|6974.9|6972.1|7
1628580200000|2021-08-10 07:23:20|6975.9|6973.1|6976.9|6974.1|6977.2|6974.4|6975.9|6973.1|6
1628580220000|2021-08-10 07:23:40|6976.2|6973.4|6975.2|6972.4|6976.2|6973.4|6975.2|6972.4|2
1628580230000|2021-08-10 07:23:50|6975.5|6972.7|6976.2|6973.4|6976.2|6973.4|6975.5|6972.7|3
1628580240000|2021-08-10 07:24:00|6975.4|6972.6|6975.2|6972.4|6975.8|6973|6974.2|6971.4|20
1628580250000|2021-08-10 07:24:10|6975.7|6972.9|6974.2|6971.4|6975.7|6972.9|6974.2|6971.4|9
1628580260000|2021-08-10 07:24:20|||||||||14
1628580270000|2021-08-10 07:24:30|6973.4|6970.6|6973.4|6970.6|6973.4|6970.6|6973.4|6970.6|3
1628580280000|2021-08-10 07:24:40|6973.2|6970.4|6974.2|6971.4|6974.2|6971.4|6973.2|6970.4|34
1628580290000|2021-08-10 07:24:50|6972.6|6969.8|6972.6|6969.8|6972.9|6970.1|6972.6|6969.8|75
1628580300000|2021-08-10 07:25:00|6972.9|6970.1|6971.6|6968.8|6972.9|6970.1|6971.6|6968.8|2
1628580310000|2021-08-10 07:25:10|6971.2|6968.4|6972.2|6969.4|6972.2|6969.4|6971.2|6968.4|3
1628580330000|2021-08-10 07:25:30|6972.4|6969.6|6972.4|6969.6|6972.4|6969.6|6972.4|6969.6|0
1628580340000|2021-08-10 07:25:40|6971.6|6968.8|6974.4|6971.6|6975.9|6973.1|6971.6|6968.8|78
1628580350000|2021-08-10 07:25:50|6975.2|6972.4|6975.9|6973.1|6975.9|6973.1|6975.2|6972.4|3
1628580360000|2021-08-10 07:26:00|6975.6|6972.8|6974.6|6971.8|6976.2|6973.4|6974.6|6971.8|9
1628580370000|2021-08-10 07:26:10|6974.9|6972.1|6974.1|6971.3|6975.1|6972.3|6973.4|6970.6|9
1628580380000|2021-08-10 07:26:20|6973.9|6971.1|6977.9|6975.1|6977.9|6975.1|6973.9|6971.1|61
1628580390000|2021-08-10 07:26:30|6977.7|6974.9|6977.9|6975.1|6977.9|6975.1|6977.4|6974.6|9
1628580400000|2021-08-10 07:26:40|6977.4|6974.6|6977.2|6974.4|6977.9|6975.1|6977.2|6974.4|2
1628580420000|2021-08-10 07:27:00|6978|6975.2|6977.5|6974.7|6978|6975.2|6977.5|6974.7|8
1628580430000|2021-08-10 07:27:10|6978|6975.2|6978.2|6975.4|6978.2|6975.4|6978|6975.2|0
1628580440000|2021-08-10 07:27:20|6978.4|6975.6|6981.7|6978.9|6982.2|6979.4|6978.4|6975.6|190
1628580450000|2021-08-10 07:27:30|6981.4|6978.6|6980.2|6977.4|6981.4|6978.6|6980.2|6977.4|18
1628580460000|2021-08-10 07:27:40|6980.6|6977.8|6984.4|6981.6|6986|6983.2|6980.6|6977.8|331
1628580470000|2021-08-10 07:27:50|6984.2|6981.4|6986.2|6983.4|6987.5|6984.7|6984.2|6981.4|207
1628580480000|2021-08-10 07:28:00|6985.8|6983|6985.5|6982.7|6985.8|6983|6985.2|6982.4|21
1628580490000|2021-08-10 07:28:10|6986.2|6983.4|6986.7|6983.9|6987|6984.2|6985.5|6982.7|9
1628580500000|2021-08-10 07:28:20|6986.9|6984.1|6987.4|6984.6|6988.2|6985.4|6986.9|6984.1|16
1628580510000|2021-08-10 07:28:30|6987.2|6984.4|6986.5|6983.7|6987.2|6984.4|6986.5|6983.7|15
1628580520000|2021-08-10 07:28:40|6986.2|6983.4|6987.2|6984.4|6987.2|6984.4|6986.2|6983.4|9
1628580530000|2021-08-10 07:28:50|6986.8|6984|6986.5|6983.7|6986.8|6984|6986.2|6983.4|7
1628580540000|2021-08-10 07:29:00|6986.2|6983.4|6988.2|6985.4|6988.6|6985.8|6986.2|6983.4|16
1628580550000|2021-08-10 07:29:10|6987.8|6985|6989|6986.2|6989|6986.2|6987.2|6984.4|20
1628580560000|2021-08-10 07:29:20|6989.2|6986.4|6990|6987.2|6990.2|6987.4|6989.2|6986.4|50
1628580570000|2021-08-10 07:29:30|6990.2|6987.4|6991.2|6988.4|6992|6989.2|6989.2|6986.4|103
1628580580000|2021-08-10 07:29:40|6992|6989.2|6991.2|6988.4|6992|6989.2|6991.2|6988.4|14
1628580590000|2021-08-10 07:29:50|6989.7|6986.9|6990.2|6987.4|6990.2|6987.4|6989.2|6986.4|27
1628580600000|2021-08-10 07:30:00|6990.8|6988|6993.2|6990.4|6994.2|6991.4|6990.8|6988|146
1628580610000|2021-08-10 07:30:10|6994|6991.2|6994.2|6991.4|6996.2|6993.4|6994|6991.2|81
1628580620000|2021-08-10 07:30:20|6994.5|6991.7|6993.5|6990.7|6996|6993.2|6993.2|6990.4|116
1628580630000|2021-08-10 07:30:30|6994|6991.2|6993.7|6990.9|6994.2|6991.4|6993.4|6990.6|9
1628580640000|2021-08-10 07:30:40|6993.2|6990.4|6996.2|6993.4|6996.2|6993.4|6992.5|6989.7|25
1628580650000|2021-08-10 07:30:50|6995.8|6993|6994.5|6991.7|6995.8|6993|6994.5|6991.7|14
1628580660000|2021-08-10 07:31:00|6994.2|6991.4|6992.7|6989.9|6994.2|6991.4|6992|6989.2|15
1628580670000|2021-08-10 07:31:10|6992.5|6989.7|6992.2|6989.4|6992.5|6989.7|6992.2|6989.4|10
1628580680000|2021-08-10 07:31:20|6991.6|6988.8|6992.2|6989.4|6993.2|6990.4|6991.6|6988.8|68
1628580690000|2021-08-10 07:31:30|6992.4|6989.6|6993.2|6990.4|6993.2|6990.4|6992.4|6989.6|16
1628580700000|2021-08-10 07:31:40|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.2|6989.4|6
1628580710000|2021-08-10 07:31:50|||||||||2
1628580720000|2021-08-10 07:32:00|6992.7|6989.9|6992|6989.2|6992.7|6989.9|6992|6989.2|3
1628580730000|2021-08-10 07:32:10|6991.6|6988.8|6991.2|6988.4|6991.6|6988.8|6991|6988.2|25
1628580740000|2021-08-10 07:32:20|6991|6988.2|6990.2|6987.4|6991.2|6988.4|6990.2|6987.4|16
1628580760000|2021-08-10 07:32:40|6991|6988.2|6990.5|6987.7|6991|6988.2|6990.2|6987.4|32
1628580770000|2021-08-10 07:32:50|6990.2|6987.4|6990.5|6987.7|6991.2|6988.4|6990.2|6987.4|4
1628580780000|2021-08-10 07:33:00|6991.2|6988.4|6990.5|6987.7|6991.2|6988.4|6990.5|6987.7|1
1628580790000|2021-08-10 07:33:10|6990.2|6987.4|6989.5|6986.7|6990.2|6987.4|6989.2|6986.4|12
1628580800000|2021-08-10 07:33:20|6989.2|6986.4|6989.5|6986.7|6989.5|6986.7|6989.2|6986.4|1
1628580810000|2021-08-10 07:33:30|6988.9|6986.1|6990.8|6988|6990.8|6988|6988.2|6985.4|81
1628580820000|2021-08-10 07:33:40|6990.5|6987.7|6991|6988.2|6991|6988.2|6989.5|6986.7|2
1628580830000|2021-08-10 07:33:50|6991.2|6988.4|6991|6988.2|6992|6989.2|6991|6988.2|32
1628580840000|2021-08-10 07:34:00|6991.8|6989|6992.8|6990|6992.8|6990|6991|6988.2|5
1628580850000|2021-08-10 07:34:10|6992.5|6989.7|6992.8|6990|6992.8|6990|6992.5|6989.7|1
1628580860000|2021-08-10 07:34:20|6993|6990.2|6992.2|6989.4|6993.5|6990.7|6992|6989.2|28
1628580870000|2021-08-10 07:34:30|6991.8|6989|6991.8|6989|6991.8|6989|6991.8|6989|0
1628580880000|2021-08-10 07:34:40|6990.8|6988|6992.2|6989.4|6992.5|6989.7|6990.5|6987.7|68
1628580900000|2021-08-10 07:35:00|6993.2|6990.4|6995.2|6992.4|6996.2|6993.4|6993|6990.2|18
1628580910000|2021-08-10 07:35:10|6994.8|6992|6992.2|6989.4|6994.8|6992|6992.2|6989.4|65
1628580920000|2021-08-10 07:35:20|6991.8|6989|6990.2|6987.4|6991.8|6989|6990.2|6987.4|19
1628580930000|2021-08-10 07:35:30|6991.2|6988.4|6995.2|6992.4|6995.2|6992.4|6991.2|6988.4|48
1628580940000|2021-08-10 07:35:40|6994.2|6991.4|6994|6991.2|6994.8|6992|6994|6991.2|7
1628580950000|2021-08-10 07:35:50|6993.8|6991|6994.2|6991.4|6994.2|6991.4|6993.5|6990.7|2
1628580960000|2021-08-10 07:36:00|6994.8|6992|6994.2|6991.4|6994.8|6992|6994.2|6991.4|11
1628580970000|2021-08-10 07:36:10|6993.8|6991|6993.2|6990.4|6993.8|6991|6993.2|6990.4|6
1628580980000|2021-08-10 07:36:20|6992.8|6990|6991.2|6988.4|6992.8|6990|6990.2|6987.4|25
1628580990000|2021-08-10 07:36:30|6991.5|6988.7|6992.2|6989.4|6992.2|6989.4|6991.2|6988.4|9
1628581000000|2021-08-10 07:36:40|6991.8|6989|6991.2|6988.4|6991.8|6989|6991.2|6988.4|14
1628581010000|2021-08-10 07:36:50|6990.8|6988|6989.7|6986.9|6990.8|6988|6989.2|6986.4|10
1628581020000|2021-08-10 07:37:00|6989.5|6986.7|6991.8|6989|6991.8|6989|6989.5|6986.7|6
1628581030000|2021-08-10 07:37:10|6992.2|6989.4|6992.8|6990|6992.8|6990|6992.2|6989.4|16
1628581040000|2021-08-10 07:37:20|6992.5|6989.7|6992.5|6989.7|6992.8|6990|6992.5|6989.7|2
1628581050000|2021-08-10 07:37:30|6992.2|6989.4|6991.5|6988.7|6992.2|6989.4|6991.5|6988.7|4
1628581060000|2021-08-10 07:37:40|6991.8|6989|6992|6989.2|6992.3|6989.5|6991.5|6988.7|7
1628581070000|2021-08-10 07:37:50|6991.8|6989|6992.3|6989.5|6992.3|6989.5|6991.5|6988.7|4
1628581080000|2021-08-10 07:38:00|6992|6989.2|6990.8|6988|6992|6989.2|6990.8|6988|12
1628581100000|2021-08-10 07:38:20|6991|6988.2|6991|6988.2|6991|6988.2|6991|6988.2|2
1628581110000|2021-08-10 07:38:30|6990.8|6988|6990.8|6988|6990.8|6988|6989.5|6986.7|39
1628581120000|2021-08-10 07:38:40|6991.2|6988.4|6994.5|6991.7|6994.8|6992|6991.2|6988.4|7
1628581130000|2021-08-10 07:38:50|6994|6991.2|6995.2|6992.4|6996.8|6994|6994|6991.2|118
1628581140000|2021-08-10 07:39:00|6994.8|6992|6995.8|6993|6995.8|6993|6994.3|6991.5|16
1628581150000|2021-08-10 07:39:10|6995.6|6992.8|6994.8|6992|6995.6|6992.8|6994.8|6992|4
1628581160000|2021-08-10 07:39:20|6994.2|6991.4|6994.2|6991.4|6994.2|6991.4|6994.2|6991.4|12
1628581170000|2021-08-10 07:39:30|6994|6991.2|6994|6991.2|6994|6991.2|6994|6991.2|5
1628581180000|2021-08-10 07:39:40|||||||||6
1628581190000|2021-08-10 07:39:50|||||||||2
1628581200000|2021-08-10 07:40:00|6994.8|6992|6994|6991.2|6994.8|6992|6994|6991.2|35
1628581210000|2021-08-10 07:40:10|6994.2|6991.4|6996.2|6993.4|6997|6994.2|6994|6991.2|40
1628581220000|2021-08-10 07:40:20|6995|6992.2|6995.8|6993|6995.8|6993|6995|6992.2|28
1628581230000|2021-08-10 07:40:30|6996.2|6993.4|6998.2|6995.4|6999.2|6996.4|6996.2|6993.4|120
1628581240000|2021-08-10 07:40:40|6998.5|6995.7|6999.2|6996.4|6999.8|6997|6998|6995.2|21
1628581250000|2021-08-10 07:40:50|||||||||1
1628581260000|2021-08-10 07:41:00|6999.5|6996.7|7004.5|7001.7|7006|7003.2|6999.5|6996.7|255
1628581270000|2021-08-10 07:41:10|7004.2|7001.4|7006.2|7003.4|7006.8|7004|7004|7001.2|14
1628581280000|2021-08-10 07:41:20|7006.5|7003.7|7006.7|7003.9|7007|7004.2|7006.2|7003.4|63
1628581290000|2021-08-10 07:41:30|7006.5|7003.7|7006.8|7004|7009|7006.2|7006.5|7003.7|216
1628581300000|2021-08-10 07:41:40|7007.3|7004.5|7007.2|7004.4|7007.8|7005|7007.2|7004.4|5
1628581310000|2021-08-10 07:41:50|7006.8|7004|7006.2|7003.4|7006.8|7004|7006.2|7003.4|14
1628581320000|2021-08-10 07:42:00|7005.8|7003|7005.2|7002.4|7006.2|7003.4|7005.2|7002.4|31
1628581330000|2021-08-10 07:42:10|7005.5|7002.7|7006.2|7003.4|7007|7004.2|7005.5|7002.7|6
1628581350000|2021-08-10 07:42:30|7005.8|7003|7005.2|7002.4|7006|7003.2|7005.2|7002.4|16
1628581360000|2021-08-10 07:42:40|7004.7|7001.9|7005.2|7002.4|7005.2|7002.4|7004.7|7001.9|13
1628581370000|2021-08-10 07:42:50|7004.2|7001.4|7003.2|7000.4|7005.2|7002.4|7003.2|7000.4|52
1628581380000|2021-08-10 07:43:00|7003.5|7000.7|7004.2|7001.4|7005|7002.2|7003.5|7000.7|5
1628581390000|2021-08-10 07:43:10|7005.2|7002.4|7007.2|7004.4|7007.2|7004.4|7004.9|7002.1|70
1628581400000|2021-08-10 07:43:20|7007.5|7004.7|7007.2|7004.4|7007.5|7004.7|7007.2|7004.4|2
1628581410000|2021-08-10 07:43:30|7007|7004.2|7008.8|7006|7009|7006.2|7007|7004.2|50
1628581420000|2021-08-10 07:43:40|7008.5|7005.7|7009|7006.2|7009.1|7006.3|7008.5|7005.7|10
1628581430000|2021-08-10 07:43:50|7008.8|7006|7006.8|7004|7008.8|7006|7006.8|7004|5
1628581440000|2021-08-10 07:44:00|7007.2|7004.4|7005.3|7002.5|7007.8|7005|7005.3|7002.5|26
1628581450000|2021-08-10 07:44:10|7005.5|7002.7|7005.8|7003|7006|7003.2|7005.5|7002.7|9
1628581460000|2021-08-10 07:44:20|7006.5|7003.7|7008.8|7006|7009.6|7006.8|7006.5|7003.7|70
1628581470000|2021-08-10 07:44:30|7008.5|7005.7|7008.8|7006|7008.8|7006|7008|7005.2|14
1628581480000|2021-08-10 07:44:40|||||||||2
1628581500000|2021-08-10 07:45:00|7009.1|7006.3|7011.8|7009|7012.8|7010|7009.1|7006.3|66
1628581510000|2021-08-10 07:45:10|7011.5|7008.7|7014.8|7012|7016.6|7013.8|7011.5|7008.7|76
1628581520000|2021-08-10 07:45:20|7013.8|7011|7012.8|7010|7013.8|7011|7012.8|7010|50
1628581530000|2021-08-10 07:45:30|7013|7010.2|7015.8|7013|7016.1|7013.3|7013|7010.2|43
1628581540000|2021-08-10 07:45:40|7016.1|7013.3|7014.8|7012|7016.1|7013.3|7014.6|7011.8|5
1628581550000|2021-08-10 07:45:50|7015.5|7012.7|7012.5|7009.7|7015.5|7012.7|7012.5|7009.7|89
1628581560000|2021-08-10 07:46:00|7012.8|7010|7012.5|7009.7|7013.1|7010.3|7011.8|7009|15
1628581570000|2021-08-10 07:46:10|7012.2|7009.4|7011.8|7009|7012.8|7010|7011.3|7008.5|49
1628581580000|2021-08-10 07:46:20|7011.5|7008.7|7006.8|7004|7011.5|7008.7|7006.8|7004|25
1628581590000|2021-08-10 07:46:30|7007.3|7004.5|7007.8|7005|7007.8|7005|7006.8|7004|11
1628581600000|2021-08-10 07:46:40|7007.4|7004.6|7005.8|7003|7007.4|7004.6|7005.8|7003|7
1628581610000|2021-08-10 07:46:50|7006|7003.2|7005.8|7003|7006.8|7004|7005.8|7003|12
1628581620000|2021-08-10 07:47:00|7004.3|7001.5|7004.8|7002|7005.8|7003|7004.3|7001.5|18
1628581630000|2021-08-10 07:47:10|7005.8|7003|7008|7005.2|7009.6|7006.8|7005.8|7003|56
1628581640000|2021-08-10 07:47:20|7007.8|7005|7006.8|7004|7007.8|7005|7006.8|7004|268
1628581650000|2021-08-10 07:47:30|7006.5|7003.7|7006.5|7003.7|7006.5|7003.7|7005.8|7003|41
1628581660000|2021-08-10 07:47:40|7005.8|7003|7005.8|7003|7005.8|7003|7005.8|7003|0
1628581670000|2021-08-10 07:47:50|7005.4|7002.6|7005.5|7002.7|7005.8|7003|7004.8|7002|9
1628581680000|2021-08-10 07:48:00|7005.2|7002.4|7001.8|6999|7005.2|7002.4|7000.8|6998|31
1628581690000|2021-08-10 07:48:10|7001.5|6998.7|6999.8|6997|7001.8|6999|6998.8|6996|9
1628581700000|2021-08-10 07:48:20|7000|6997.2|7000.5|6997.7|7000.8|6998|7000|6997.2|1
1628581710000|2021-08-10 07:48:30|7000.8|6998|7000.8|6998|7000.8|6998|7000.5|6997.7|0
1628581720000|2021-08-10 07:48:40|7000.6|6996.6|7001.8|6999|7001.8|6999|6998|6995.2|169
1628581730000|2021-08-10 07:48:50|7000.8|6998|6999.8|6997|7000.8|6998|6999|6996.2|18
1628581740000|2021-08-10 07:49:00|6998.8|6996|7001.8|6999|7001.8|6999|6998.8|6996|48
1628581750000|2021-08-10 07:49:10|7001.5|6998.7|7000.8|6998|7001.8|6999|7000.8|6998|2
1628581760000|2021-08-10 07:49:20|7001.2|6998.4|7001.5|6998.7|7001.8|6999|7000.8|6998|18
1628581770000|2021-08-10 07:49:30|7002.1|6999.3|6999.5|6996.7|7002.1|6999.3|6999.2|6996.4|526
1628581780000|2021-08-10 07:49:40|7000.2|6997.4|6999.5|6996.7|7000.2|6997.4|6999.5|6996.7|8
1628581790000|2021-08-10 07:49:50|6999.8|6997|6997.2|6994.4|6999.8|6997|6997|6994.2|61
1628581800000|2021-08-10 07:50:00|6997|6994.2|6997.5|6994.7|6998.2|6995.4|6997|6994.2|24
1628581810000|2021-08-10 07:50:10|6997.8|6995|6998.5|6995.7|7001.5|6998.7|6997.8|6995|74
1628581820000|2021-08-10 07:50:20|6998.2|6995.4|6999|6996.2|6999|6996.2|6998.2|6995.4|6
1628581830000|2021-08-10 07:50:30|6999.2|6996.4|7000.5|6997.7|7001.5|6998.7|6999.2|6996.4|4
1628581840000|2021-08-10 07:50:40|7000.2|6997.4|7001.5|6998.7|7001.8|6999|7000|6997.2|18
1628581850000|2021-08-10 07:50:50|7001.8|6999|7001.6|6998.8|7002.8|7000|7001.6|6998.8|6
1628581860000|2021-08-10 07:51:00|7001|6998.2|6999.5|6996.7|7001|6998.2|6999.2|6996.4|3
1628581870000|2021-08-10 07:51:10|6999.8|6997|7001.2|6998.4|7001.2|6998.4|6999.5|6996.7|21
1628581880000|2021-08-10 07:51:20|7000.2|6997.4|7001.2|6998.4|7001.2|6998.4|7000.2|6997.4|11
1628581890000|2021-08-10 07:51:30|7001.5|6998.7|7001.5|6998.7|7001.5|6998.7|7001.5|6998.7|4
1628581900000|2021-08-10 07:51:40|7001.2|6998.4|6998.5|6995.7|7001.2|6998.4|6998.2|6995.4|7
1628581910000|2021-08-10 07:51:50|6998.2|6995.4|6997.5|6994.7|6998.2|6995.4|6996.5|6993.7|15
1628581920000|2021-08-10 07:52:00|6997.2|6994.4|6994.2|6991.4|6997.8|6995|6994|6991.2|27
1628581930000|2021-08-10 07:52:10|6994.5|6991.7|6993.2|6990.4|6995|6992.2|6993.2|6990.4|28
1628581940000|2021-08-10 07:52:20|6993.8|6991|6994.2|6991.4|6994.8|6992|6993.8|6991|6
1628581950000|2021-08-10 07:52:30|6993.8|6991|6993.8|6991|6993.8|6991|6993.8|6991|1
1628581960000|2021-08-10 07:52:40|6993|6990.2|6992.2|6989.4|6993.2|6990.4|6992.2|6989.4|5
1628581970000|2021-08-10 07:52:50|6992|6989.2|6989.2|6986.4|6993|6990.2|6989.2|6986.4|48
1628581980000|2021-08-10 07:53:00|6989.5|6986.7|6990.5|6987.7|6991.5|6988.7|6989.5|6986.7|11
1628581990000|2021-08-10 07:53:10|6990.2|6987.4|6989.7|6986.9|6990.5|6987.7|6989.2|6986.4|79
1628582000000|2021-08-10 07:53:20|6989.3|6986.5|6990.2|6987.4|6991|6988.2|6988.8|6986|37
1628582010000|2021-08-10 07:53:30|6989.8|6987|6991.2|6988.4|6992|6989.2|6989.8|6987|17
1628582020000|2021-08-10 07:53:40|6990.5|6987.7|6989.2|6986.4|6990.5|6987.7|6989.2|6986.4|19
1628582030000|2021-08-10 07:53:50|6990.2|6987.4|6990.2|6987.4|6990.2|6987.4|6989.3|6986.5|19
1628582040000|2021-08-10 07:54:00|6990.3|6987.5|6989.3|6986.5|6990.3|6987.5|6989.3|6986.5|4
1628582050000|2021-08-10 07:54:10|6989.2|6986.4|6988.2|6985.4|6989.5|6986.7|6987.5|6984.7|24
1628582060000|2021-08-10 07:54:20|6987.7|6984.9|6988|6985.2|6988|6985.2|6986.7|6983.9|62
1628582070000|2021-08-10 07:54:30|6988.2|6985.4|6991.8|6989|6992.8|6990|6988.2|6985.4|285
1628582080000|2021-08-10 07:54:40|6993|6990.2|6994.1|6991.3|6996.3|6993.5|6993|6990.2|196
1628582090000|2021-08-10 07:54:50|6994.8|6992|6993.8|6991|6994.8|6992|6993.5|6990.7|7
1628582100000|2021-08-10 07:55:00|6994.3|6991.5|6997.8|6995|6997.8|6995|6994.3|6991.5|278
1628582110000|2021-08-10 07:55:10|6997.6|6994.8|6993.8|6991|6997.6|6994.8|6993.8|6991|47
1628582120000|2021-08-10 07:55:20|6993.5|6990.7|6993.8|6991|6993.8|6991|6993.5|6990.7|7
1628582130000|2021-08-10 07:55:30|6993.4|6990.6|6992.8|6990|6993.8|6991|6992.8|6990|54
1628582140000|2021-08-10 07:55:40|6992.1|6989.3|6992.1|6989.3|6993.6|6990.8|6991.8|6989|42
1628582150000|2021-08-10 07:55:50|6992.6|6989.8|6993.8|6991|6993.8|6991|6992.3|6989.5|3
1628582160000|2021-08-10 07:56:00|6994|6991.2|6995.4|6992.6|6995.4|6992.6|6994|6991.2|3
1628582170000|2021-08-10 07:56:10|6995.5|6992.7|6995.8|6993|6995.8|6993|6995.1|6992.3|4
1628582180000|2021-08-10 07:56:20|||||||||5
1628582190000|2021-08-10 07:56:30|6995.1|6992.3|6994.8|6992|6995.1|6992.3|6993.8|6991|11
1628582200000|2021-08-10 07:56:40|6994.5|6991.7|6995.1|6992.3|6996.3|6993.5|6994.5|6991.7|18
1628582210000|2021-08-10 07:56:50|6994.8|6992|6993.8|6991|6994.8|6992|6993.8|6991|1
1628582220000|2021-08-10 07:57:00|6993.5|6990.7|6996.6|6993.8|6996.6|6993.8|6993.5|6990.7|7
1628582230000|2021-08-10 07:57:10|6996.3|6993.5|6996.1|6993.3|6996.3|6993.5|6996.1|6993.3|1
1628582240000|2021-08-10 07:57:20|6996.6|6993.8|6996.3|6993.5|6996.6|6993.8|6996.3|6993.5|0
1628582250000|2021-08-10 07:57:30|6996.1|6993.3|6994.8|6992|6996.8|6994|6994.8|6992|18
1628582270000|2021-08-10 07:57:50|6995|6992.2|6995.3|6992.5|6995.3|6992.5|6994.8|6992|9
1628582280000|2021-08-10 07:58:00|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|6994.5|6991.7|1
1628582290000|2021-08-10 07:58:10|6994.2|6991.4|6994.5|6991.7|6994.8|6992|6992.8|6990|8
1628582300000|2021-08-10 07:58:20|6994.8|6992|6995.8|6993|6995.8|6993|6994.8|6992|1
1628582310000|2021-08-10 07:58:30|6996.1|6993.3|6995.8|6993|6996.1|6993.3|6995.8|6993|13
1628582320000|2021-08-10 07:58:40|6995.5|6992.7|6994.5|6991.7|6995.5|6992.7|6994.5|6991.7|11
1628582330000|2021-08-10 07:58:50|6994|6991.2|6994.8|6992|6994.8|6992|6993.4|6990.6|4
1628582340000|2021-08-10 07:59:00|6995.5|6992.7|6995.8|6993|6995.8|6993|6995.5|6992.7|1
1628582350000|2021-08-10 07:59:10|6994.8|6992|6996.5|6993.7|6996.5|6993.7|6994.8|6992|5
1628582360000|2021-08-10 07:59:20|6996|6993.2|6994.8|6992|6996|6993.2|6994.3|6991.5|38
1628582380000|2021-08-10 07:59:40|6994.1|6991.3|6993.8|6991|6994.1|6991.3|6993.5|6990.7|7
1628582390000|2021-08-10 07:59:50|6994.3|6991.5|6994.8|6992|6994.8|6992|6993.8|6991|8
1628582400000|2021-08-10 08:00:00|6995.7|6992.9|7000.8|6998|7001.6|6998.8|6995.7|6992.9|187
1628582410000|2021-08-10 08:00:10|7000.3|6997.5|7003.8|7001|7003.8|7001|7000.3|6997.5|86
1628582420000|2021-08-10 08:00:20|7003.5|7000.7|7005.8|7003|7006.8|7004|7003.5|7000.7|108
1628582430000|2021-08-10 08:00:30|7006.4|7003.6|7006.4|7003.6|7007.6|7004.8|7006.1|7003.3|9
1628582440000|2021-08-10 08:00:40|7006.5|7003.7|7006.8|7004|7006.8|7004|7006.3|7003.5|9
1628582450000|2021-08-10 08:00:50|7007.4|7004.6|7007.8|7005|7007.8|7005|7006.8|7004|41
1628582460000|2021-08-10 08:01:00|7007.5|7004.7|7000.6|6997.8|7007.8|7005|6999.5|6996.7|97
1628582470000|2021-08-10 08:01:10|7000.8|6998|7000.8|6998|7000.8|6998|7000.8|6998|3
1628582480000|2021-08-10 08:01:20|7001|6998.2|6999.8|6997|7001|6998.2|6998.8|6996|29
1628582490000|2021-08-10 08:01:30|7000|6997.2|7002.8|7000|7002.8|7000|7000|6997.2|24
1628582500000|2021-08-10 08:01:40|7001.8|6999|7000.5|6997.7|7001.8|6999|7000.5|6997.7|17
1628582510000|2021-08-10 08:01:50|6999.5|6996.7|7000.5|6997.7|7000.8|6998|6999.5|6996.7|10
1628582520000|2021-08-10 08:02:00|7000.1|6997.3|7000.5|6997.7|7000.8|6998|7000.1|6997.3|3
1628582530000|2021-08-10 08:02:10|6999.5|6996.7|6998.5|6995.7|6999.8|6997|6998.5|6995.7|8
1628582540000|2021-08-10 08:02:20|6998.8|6996|6997.8|6995|6998.8|6996|6997.1|6994.3|18
1628582550000|2021-08-10 08:02:30|6997.1|6994.3|6997.8|6995|6997.8|6995|6997|6994.2|13
1628582560000|2021-08-10 08:02:40|6998|6995.2|6998.8|6996|6998.8|6996|6997|6994.2|5
1628582570000|2021-08-10 08:02:50|6998.5|6995.7|6996.5|6993.7|6998.5|6995.7|6996.5|6993.7|3
1628582580000|2021-08-10 08:03:00|6996.8|6994|6996.8|6994|6997.5|6994.7|6996|6993.2|17
1628582590000|2021-08-10 08:03:10|6996.5|6993.7|6995.8|6993|6996.5|6993.7|6995.6|6992.8|5
1628582600000|2021-08-10 08:03:20|6996.8|6994|6998|6995.2|6998.5|6995.7|6996.8|6994|12
1628582610000|2021-08-10 08:03:30|6997.8|6995|6997.8|6995|6997.8|6995|6997.1|6994.3|6
1628582620000|2021-08-10 08:03:40|6996.8|6994|6995.8|6993|6996.8|6994|6995.8|6993|6
1628582630000|2021-08-10 08:03:50|6996|6993.2|6995.8|6993|6996.8|6994|6995.5|6992.7|10
1628582640000|2021-08-10 08:04:00|6996.1|6993.3|6998.8|6996|6998.8|6996|6996.1|6993.3|9
1628582650000|2021-08-10 08:04:10|6998.5|6995.7|6997.8|6995|6998.8|6996|6996.8|6994|38
1628582660000|2021-08-10 08:04:20|6996.8|6994|6996.8|6994|6996.8|6994|6996.5|6993.7|3
1628582670000|2021-08-10 08:04:30|6996.5|6993.7|6997.6|6994.8|6997.6|6994.8|6996.5|6993.7|7
1628582680000|2021-08-10 08:04:40|6998.1|6995.3|6998.5|6995.7|6998.8|6996|6998.1|6995.3|5
1628582690000|2021-08-10 08:04:50|6997.8|6995|6999.6|6996.8|6999.6|6996.8|6997.8|6995|19
1628582700000|2021-08-10 08:05:00|6999.3|6996.5|6994|6991.2|6999.6|6996.8|6994|6991.2|37
1628582710000|2021-08-10 08:05:10|6994.8|6992|6992|6989.2|6994.8|6992|6992|6989.2|34
1628582720000|2021-08-10 08:05:20|6991.8|6989|6991.8|6989|6992.8|6990|6990.8|6988|7
1628582730000|2021-08-10 08:05:30|6991.4|6988.6|6991.4|6988.6|6991.8|6989|6990.8|6988|13
1628582740000|2021-08-10 08:05:40|6992.4|6989.6|6991.9|6989.1|6993.3|6990.5|6991.9|6989.1|41
1628582750000|2021-08-10 08:05:50|6991.8|6989|6992.9|6990.1|6993.1|6990.3|6991.8|6989|3
1628582760000|2021-08-10 08:06:00|6992.8|6990|6993.9|6991.1|6994.8|6992|6992.8|6990|14
1628582770000|2021-08-10 08:06:10|6993.4|6990.6|6991.8|6989|6993.4|6990.6|6991.8|6989|10
1628582780000|2021-08-10 08:06:20|6992.1|6989.3|6991.4|6988.6|6992.8|6990|6991.4|6988.6|19
1628582790000|2021-08-10 08:06:30|6991.8|6989|6993.1|6990.3|6993.4|6990.6|6991.8|6989|13
1628582800000|2021-08-10 08:06:40|6992.8|6990|6992.4|6989.6|6992.8|6990|6992.4|6989.6|1
1628582810000|2021-08-10 08:06:50|6992.1|6989.3|6992.8|6990|6992.8|6990|6991.8|6989|9
1628582820000|2021-08-10 08:07:00|6992.4|6989.6|6991.8|6989|6992.4|6989.6|6991.8|6989|2
1628582830000|2021-08-10 08:07:10|||||||||18
1628582840000|2021-08-10 08:07:20|6990.8|6988|6988.8|6986|6990.8|6988|6988.6|6985.8|42
1628582850000|2021-08-10 08:07:30|6988.9|6986.1|6988.3|6985.5|6988.9|6986.1|6987.9|6985.1|393
1628582860000|2021-08-10 08:07:40|6988.1|6985.3|6989.1|6986.3|6989.1|6986.3|6988.1|6985.3|50
1628582870000|2021-08-10 08:07:50|6988.8|6986|6989.4|6986.6|6990.1|6987.3|6988.8|6986|12
1628582880000|2021-08-10 08:08:00|6989.8|6987|6989.9|6987.1|6989.9|6987.1|6989.8|6987|0
1628582890000|2021-08-10 08:08:10|6990.1|6987.3|6991.1|6988.3|6991.1|6988.3|6990.1|6987.3|10
1628582900000|2021-08-10 08:08:20|6990.1|6987.3|6989.4|6986.6|6990.1|6987.3|6989.1|6986.3|14
1628582910000|2021-08-10 08:08:30|6990.1|6987.3|6990.4|6987.6|6990.4|6987.6|6990.1|6987.3|6
1628582920000|2021-08-10 08:08:40|6991.1|6988.3|6989.1|6986.3|6991.1|6988.3|6989.1|6986.3|93
1628582930000|2021-08-10 08:08:50|6988.4|6985.6|6988.8|6986|6988.8|6986|6988.4|6985.6|11
1628582940000|2021-08-10 08:09:00|6989.1|6986.3|6990.3|6987.5|6990.9|6988.1|6989.1|6986.3|5
1628582950000|2021-08-10 08:09:10|6990.1|6987.3|6989.4|6986.6|6990.1|6987.3|6989.4|6986.6|6
1628582960000|2021-08-10 08:09:20|6989.9|6987.1|6989.9|6987.1|6989.9|6987.1|6989.9|6987.1|0
1628582970000|2021-08-10 08:09:30|6990.1|6987.3|6990.1|6987.3|6990.1|6987.3|6989.4|6986.6|0
1628582980000|2021-08-10 08:09:40|6989.5|6986.7|6989.1|6986.3|6989.5|6986.7|6989.1|6986.3|7
1628582990000|2021-08-10 08:09:50|6989.9|6987.1|6989.9|6987.1|6989.9|6987.1|6989.9|6987.1|2
1628583000000|2021-08-10 08:10:00|6989.8|6987|6988.8|6986|6989.8|6987|6988.1|6985.3|8
1628583010000|2021-08-10 08:10:10|6989.1|6986.3|6989.6|6986.8|6989.6|6986.8|6989.1|6986.3|3
1628583020000|2021-08-10 08:10:20|6989.8|6987|6989.9|6987.1|6989.9|6987.1|6989.8|6987|0
1628583030000|2021-08-10 08:10:30|6990.1|6987.3|6992.1|6989.3|6992.1|6989.3|6990.1|6987.3|12
1628583040000|2021-08-10 08:10:40|6993.1|6990.3|6994.4|6991.6|6994.9|6992.1|6993.1|6990.3|30
1628583050000|2021-08-10 08:10:50|6994.1|6991.3|6994.1|6991.3|6994.4|6991.6|6994.1|6991.3|0
1628583060000|2021-08-10 08:11:00|6993.3|6990.5|6993.9|6991.1|6993.9|6991.1|6993.1|6990.3|8
1628583070000|2021-08-10 08:11:10|6994.1|6991.3|6995.4|6992.6|6995.4|6992.6|6994.1|6991.3|4
1628583080000|2021-08-10 08:11:20|6995.1|6992.3|6995.1|6992.3|6995.6|6992.8|6995.1|6992.3|2
1628583090000|2021-08-10 08:11:30|6994.9|6992.1|6996.1|6993.3|6996.1|6993.3|6994.9|6992.1|2
1628583100000|2021-08-10 08:11:40|6995.1|6992.3|6994.1|6991.3|6995.4|6992.6|6994.1|6991.3|18
1628583110000|2021-08-10 08:11:50|6995.1|6992.3|6994.8|6992|6995.1|6992.3|6994.8|6992|4
1628583120000|2021-08-10 08:12:00|6994.4|6991.6|6994.4|6991.6|6995.4|6992.6|6994.1|6991.3|13
1628583130000|2021-08-10 08:12:10|6993.9|6991.1|6987.4|6984.6|6993.9|6991.1|6987.4|6984.6|113
1628583140000|2021-08-10 08:12:20|6987.1|6984.3|6988.1|6985.3|6988.1|6985.3|6987.1|6984.3|5
1628583150000|2021-08-10 08:12:30|6988.6|6985.8|6987.3|6984.5|6988.6|6985.8|6987.1|6984.3|87
1628583160000|2021-08-10 08:12:40|6987|6984.2|6985.1|6982.3|6987.1|6984.3|6985.1|6982.3|59
1628583170000|2021-08-10 08:12:50|6985.6|6982.8|6984.1|6981.3|6986.3|6983.5|6984.1|6981.3|133
1628583180000|2021-08-10 08:13:00|6983.8|6981|6984.1|6981.3|6984.1|6981.3|6983.8|6981|82
1628583190000|2021-08-10 08:13:10|6983.8|6981|6984.1|6981.3|6984.1|6981.3|6983.8|6981|7
1628583200000|2021-08-10 08:13:20|6984.3|6981.5|6987.8|6985|6988.6|6985.8|6984.3|6981.5|294
1628583210000|2021-08-10 08:13:30|6987.6|6984.8|6986.1|6983.3|6987.6|6984.8|6986.1|6983.3|121
1628583220000|2021-08-10 08:13:40|6986.3|6983.5|6988.6|6985.8|6988.7|6985.9|6985.6|6982.8|81
1628583230000|2021-08-10 08:13:50|6988.8|6986|6987.8|6985|6988.8|6986|6987.8|6985|32
1628583240000|2021-08-10 08:14:00|6988.1|6985.3|6988.1|6985.3|6988.1|6985.3|6988.1|6985.3|3
1628583250000|2021-08-10 08:14:10|6987.8|6985|6988.5|6985.7|6988.8|6986|6987.3|6984.5|17
1628583260000|2021-08-10 08:14:20|6988.3|6985.5|6990.1|6987.3|6990.6|6987.8|6988.3|6985.5|13
1628583270000|2021-08-10 08:14:30|6988.9|6986.1|6987.1|6984.3|6988.9|6986.1|6985.8|6983|72
1628583280000|2021-08-10 08:14:40|6986.8|6984|6984.3|6981.5|6986.8|6984|6984.3|6981.5|68
1628583290000|2021-08-10 08:14:50|6984.8|6982|6985.1|6982.3|6985.1|6982.3|6984.8|6982|21
1628583300000|2021-08-10 08:15:00|6983.5|6980.7|6987.3|6984.5|6988.1|6985.3|6983.5|6980.7|210
1628583310000|2021-08-10 08:15:10|6986.8|6984|6986.8|6984|6986.8|6984|6986.8|6984|24
1628583320000|2021-08-10 08:15:20|6987.1|6984.3|6987.8|6985|6988.1|6985.3|6986.8|6984|75
1628583330000|2021-08-10 08:15:30|6987.3|6984.5|6987.8|6985|6988.1|6985.3|6987.3|6984.5|45
1628583340000|2021-08-10 08:15:40|6987.5|6984.7|6987.8|6985|6988.1|6985.3|6987.3|6984.5|21
1628583350000|2021-08-10 08:15:50|6988.1|6985.3|6986.9|6984.1|6988.1|6985.3|6986.8|6984|20
1628583360000|2021-08-10 08:16:00|6987.1|6984.3|6986.8|6984|6987.1|6984.3|6985.5|6982.7|184
1628583370000|2021-08-10 08:16:10|6986.1|6983.3|6986.1|6983.3|6986.1|6983.3|6985.8|6983|5
1628583380000|2021-08-10 08:16:20|6986.3|6983.5|6985.1|6982.3|6986.3|6983.5|6984.6|6981.8|37
1628583390000|2021-08-10 08:16:30|6985.3|6982.5|6987.1|6984.3|6987.1|6984.3|6985.3|6982.5|19
1628583400000|2021-08-10 08:16:40|6987.8|6985|6987.8|6985|6988.1|6985.3|6987.5|6984.7|51
1628583410000|2021-08-10 08:16:50|6987.5|6984.7|6987.1|6984.3|6987.5|6984.7|6987.1|6984.3|7
1628583420000|2021-08-10 08:17:00|6987.7|6984.9|6988.1|6985.3|6988.1|6985.3|6987.7|6984.9|12
1628583430000|2021-08-10 08:17:10|6987.5|6984.7|6986.8|6984|6987.8|6985|6986.8|6984|26
1628583440000|2021-08-10 08:17:20|6986.4|6983.6|6984.8|6982|6986.6|6983.8|6984.8|6982|19
1628583450000|2021-08-10 08:17:30|6985.1|6982.3|6985.4|6982.6|6985.4|6982.6|6985.1|6982.3|0
1628583460000|2021-08-10 08:17:40|6985.5|6982.7|6985.1|6982.3|6986.1|6983.3|6984.5|6981.7|21
1628583470000|2021-08-10 08:17:50|6984.8|6982|6984.8|6982|6985.1|6982.3|6984.8|6982|16
1628583480000|2021-08-10 08:18:00|6985.1|6982.3|6983.1|6980.3|6985.1|6982.3|6983.1|6980.3|18
1628583490000|2021-08-10 08:18:10|6983.3|6980.5|6983.1|6980.3|6983.8|6981|6982.3|6979.5|43
1628583500000|2021-08-10 08:18:20|6982.8|6980|6984.8|6982|6985.4|6982.6|6982.8|6980|28
1628583510000|2021-08-10 08:18:30|6985.1|6982.3|6985.1|6982.3|6985.1|6982.3|6985.1|6982.3|7
1628583520000|2021-08-10 08:18:40|6984.1|6981.3|6984.1|6981.3|6984.8|6982|6984.1|6981.3|31
1628583530000|2021-08-10 08:18:50|6983.8|6981|6984.6|6981.8|6984.9|6982.1|6983.8|6981|34
1628583540000|2021-08-10 08:19:00|6984.3|6981.5|6983.4|6980.6|6984.9|6982.1|6983.1|6980.3|30
1628583550000|2021-08-10 08:19:10|6984.1|6981.3|6985.3|6982.5|6985.6|6982.8|6984.1|6981.3|9
1628583560000|2021-08-10 08:19:20|6984.5|6981.7|6985.1|6982.3|6985.1|6982.3|6983.6|6980.8|5
1628583570000|2021-08-10 08:19:30|6985.3|6982.5|6985.9|6983.1|6985.9|6983.1|6985.3|6982.5|2
1628583580000|2021-08-10 08:19:40|6985.6|6982.8|6985.1|6982.3|6985.9|6983.1|6985.1|6982.3|2
1628583590000|2021-08-10 08:19:50|6984.9|6982.1|6984.9|6982.1|6984.9|6982.1|6983.8|6981|7
1628583610000|2021-08-10 08:20:10|6985.9|6983.1|6985.4|6982.6|6986.1|6983.3|6985.4|6982.6|20
1628583620000|2021-08-10 08:20:20|6986|6983.2|6986.1|6983.3|6986.6|6983.8|6986|6983.2|11
1628583630000|2021-08-10 08:20:30|6986.7|6983.9|6986.3|6983.5|6986.9|6984.1|6986.3|6983.5|3
1628583640000|2021-08-10 08:20:40|6986.1|6983.3|6986.6|6983.8|6986.9|6984.1|6986.1|6983.3|9
1628583650000|2021-08-10 08:20:50|6986.9|6984.1|6989.1|6986.3|6990|6987.2|6986.9|6984.1|72
1628583660000|2021-08-10 08:21:00|6988.7|6985.9|6988.9|6986.1|6988.9|6986.1|6988.1|6985.3|9
1628583670000|2021-08-10 08:21:10|6988.4|6985.6|6987.1|6984.3|6988.4|6985.6|6986.9|6984.1|21
1628583680000|2021-08-10 08:21:20|6987.4|6984.6|6987.4|6984.6|6987.6|6984.8|6987.1|6984.3|3
1628583690000|2021-08-10 08:21:30|6987.9|6985.1|6987.9|6985.1|6987.9|6985.1|6987.9|6985.1|0
1628583700000|2021-08-10 08:21:40|6988.1|6985.3|6991.1|6988.3|6991.1|6988.3|6988.1|6985.3|14
1628583710000|2021-08-10 08:21:50|||||||||1
1628583720000|2021-08-10 08:22:00|6990.5|6987.7|6992.6|6989.8|6993.4|6990.6|6989.4|6986.6|102
1628583730000|2021-08-10 08:22:10|6991.1|6988.3|6990.9|6988.1|6991.1|6988.3|6989.9|6987.1|14
1628583740000|2021-08-10 08:22:20|6991.1|6988.3|6989.4|6986.6|6991.1|6988.3|6989.4|6986.6|11
1628583750000|2021-08-10 08:22:30|6990.1|6987.3|6988.1|6985.3|6990.1|6987.3|6988.1|6985.3|15
1628583760000|2021-08-10 08:22:40|6987.5|6984.7|6986.9|6984.1|6987.5|6984.7|6986.9|6984.1|12
1628583770000|2021-08-10 08:22:50|6987.1|6984.3|6986.9|6984.1|6987.1|6984.3|6986.1|6983.3|26
1628583780000|2021-08-10 08:23:00|6987.1|6984.3|6987.1|6984.3|6987.4|6984.6|6987.1|6984.3|49
1628583790000|2021-08-10 08:23:10|6987.4|6984.6|6988.1|6985.3|6988.8|6986|6987.4|6984.6|20
1628583800000|2021-08-10 08:23:20|6988.7|6985.9|6990.1|6987.3|6990.4|6987.6|6988.7|6985.9|6
1628583810000|2021-08-10 08:23:30|6989.1|6986.3|6988.4|6985.6|6989.1|6986.3|6988.3|6985.5|17
1628583820000|2021-08-10 08:23:40|6988.1|6985.3|6987.1|6984.3|6988.6|6985.8|6987.1|6984.3|14
1628583830000|2021-08-10 08:23:50|6987.5|6984.7|6988.1|6985.3|6988.1|6985.3|6987.5|6984.7|12
1628583840000|2021-08-10 08:24:00|6987.6|6984.8|6983.1|6980.3|6987.8|6985|6981.3|6978.5|135
1628583850000|2021-08-10 08:24:10|6982.1|6979.3|6981.6|6978.8|6983.1|6980.3|6981.3|6978.5|21
1628583860000|2021-08-10 08:24:20|6981.3|6978.5|6981.1|6978.3|6981.6|6978.8|6980.3|6977.5|35
1628583870000|2021-08-10 08:24:30|6980.8|6978|6980.1|6977.3|6981.1|6978.3|6978.6|6975.8|64
1628583880000|2021-08-10 08:24:40|6979.6|6976.8|6980.1|6977.3|6980.4|6977.6|6979.6|6976.8|53
1628583890000|2021-08-10 08:24:50|6982.1|6979.3|6983.1|6980.3|6983.1|6980.3|6982.1|6979.3|77
1628583900000|2021-08-10 08:25:00|6982.8|6980|6983.1|6980.3|6983.1|6980.3|6982.1|6979.3|8
1628583910000|2021-08-10 08:25:10|6983.7|6980.9|6984.1|6981.3|6984.1|6981.3|6983.4|6980.6|56
1628583920000|2021-08-10 08:25:20|6985.1|6982.3|6985.1|6982.3|6985.7|6982.9|6985.1|6982.3|13
1628583930000|2021-08-10 08:25:30|6984.1|6981.3|6983.1|6980.3|6984.9|6982.1|6982.1|6979.3|272
1628583940000|2021-08-10 08:25:40|6981.5|6978.7|6980.6|6977.8|6981.5|6978.7|6979.4|6976.6|95
1628583950000|2021-08-10 08:25:50|6980.1|6977.3|6980.6|6977.8|6981.1|6978.3|6979.8|6977|14
1628583960000|2021-08-10 08:26:00|6980.3|6977.5|6974.1|6971.3|6980.3|6977.5|6971.8|6969|302
1628583970000|2021-08-10 08:26:10|6973.9|6971.1|6975.4|6972.6|6975.9|6973.1|6973.4|6970.6|72
1628583980000|2021-08-10 08:26:20|6975.1|6972.3|6975.9|6973.1|6976.1|6973.3|6975.1|6972.3|73
1628583990000|2021-08-10 08:26:30|6976.1|6973.3|6976.4|6973.6|6978.1|6975.3|6976.1|6973.3|137
1628584000000|2021-08-10 08:26:40|6976.1|6973.3|6977.4|6974.6|6978.4|6975.6|6976.1|6973.3|163
1628584010000|2021-08-10 08:26:50|6977.1|6974.3|6976.4|6973.6|6978.9|6976.1|6976.1|6973.3|93
1628584020000|2021-08-10 08:27:00|6976.1|6973.3|6978.1|6975.3|6978.1|6975.3|6975.3|6972.5|570
1628584030000|2021-08-10 08:27:10|6977.1|6974.3|6977.1|6974.3|6977.4|6974.6|6976.1|6973.3|79
1628584040000|2021-08-10 08:27:20|6976.1|6973.3|6977.3|6974.5|6978.5|6975.7|6976.1|6973.3|90
1628584050000|2021-08-10 08:27:30|6977.1|6974.3|6978.1|6975.3|6979.1|6976.3|6977.1|6974.3|45
1628584060000|2021-08-10 08:27:40|6977.8|6975|6978.1|6975.3|6978.1|6975.3|6977.6|6974.8|28
1628584070000|2021-08-10 08:27:50|6977.3|6974.5|6977.1|6974.3|6978.1|6975.3|6976.9|6974.1|127
1628584080000|2021-08-10 08:28:00|||||||||15
1628584090000|2021-08-10 08:28:10|6976.1|6973.3|6977.1|6974.3|6977.1|6974.3|6976.1|6973.3|73
1628584100000|2021-08-10 08:28:20|6977.6|6974.8|6977.6|6974.8|6977.6|6974.8|6977.1|6974.3|83
1628584110000|2021-08-10 08:28:30|6977.3|6974.5|6977.9|6975.1|6977.9|6975.1|6977.1|6974.3|10
1628584120000|2021-08-10 08:28:40|6977.7|6974.9|6979.9|6977.1|6980.4|6977.6|6977.7|6974.9|325
1628584130000|2021-08-10 08:28:50|6979.7|6976.9|6978.9|6976.1|6979.9|6977.1|6978.3|6975.5|188
1628584140000|2021-08-10 08:29:00|6978.3|6975.5|6978.5|6975.7|6978.9|6976.1|6977.7|6974.9|193
1628584150000|2021-08-10 08:29:10|6978.2|6975.4|6978.7|6975.9|6980.9|6978.1|6978.2|6975.4|431
1628584160000|2021-08-10 08:29:20|6977.9|6975.1|6979.9|6977.1|6980.9|6978.1|6977.9|6975.1|200
1628584170000|2021-08-10 08:29:30|6978.9|6976.1|6978.9|6976.1|6979.7|6976.9|6977.5|6974.7|454
1628584180000|2021-08-10 08:29:40|6978.7|6975.9|6978.5|6975.7|6978.9|6976.1|6977.5|6974.7|418
1628584190000|2021-08-10 08:29:50|6977.8|6975|6979.7|6976.9|6979.9|6977.1|6977.8|6975|549
1628584200000|2021-08-10 08:30:00|6980.3|6977.5|6978.7|6975.9|6980.7|6977.9|6977.5|6974.7|408
1628584210000|2021-08-10 08:30:10|6979.5|6976.7|6977.7|6974.9|6980.7|6977.9|6977.7|6974.9|188
1628584220000|2021-08-10 08:30:20|6976.9|6974.1|6977.7|6974.9|6978.7|6975.9|6976.9|6974.1|272
1628584230000|2021-08-10 08:30:30|6977.9|6975.1|6980|6977.2|6980|6977.2|6977.7|6974.9|145
1628584240000|2021-08-10 08:30:40|6979.9|6977.1|6985.2|6982.4|6986.8|6982.4|6979.9|6976.8|252
1628584250000|2021-08-10 08:30:50|6985.5|6982.7|6987.7|6984.9|6988.7|6985.9|6985.2|6982.4|170
1628584260000|2021-08-10 08:31:00|6987.2|6984.4|6987.7|6984.9|6988.4|6985.6|6985.9|6983.1|277
1628584270000|2021-08-10 08:31:10|6987.9|6985.1|6988.9|6986.1|6990.5|6987.7|6986.9|6984.1|126
1628584280000|2021-08-10 08:31:20|6988.7|6985.9|6989.4|6986.6|6989.9|6987.1|6987.9|6985.1|105
1628584290000|2021-08-10 08:31:30|6988.9|6986.1|6989.1|6986.3|6990.7|6987.9|6988.9|6986.1|152
1628584300000|2021-08-10 08:31:40|6989.9|6987.1|6991.9|6989.1|6991.9|6989.1|6989.8|6987|79
1628584310000|2021-08-10 08:31:50|6991.7|6988.9|6994.4|6991.6|6994.7|6991.9|6990.9|6988.1|107
1628584320000|2021-08-10 08:32:00|6994.2|6991.4|6993.4|6990.6|6994.4|6991.6|6991.9|6989.1|80
1628584330000|2021-08-10 08:32:10|6993.7|6990.9|6993.7|6990.9|6993.7|6990.9|6993.4|6990.6|7
1628584340000|2021-08-10 08:32:20|6994.3|6991.5|6993.9|6991.1|6995.7|6992.9|6993.9|6991.1|81
1628584350000|2021-08-10 08:32:30|6994.1|6991.3|6992.1|6989.3|6994.1|6991.3|6991.6|6988.8|26
1628584360000|2021-08-10 08:32:40|6991.8|6989|6991.1|6988.3|6991.8|6989|6990.8|6988|77
1628584370000|2021-08-10 08:32:50|6991.7|6988.9|6990.1|6987.3|6992.1|6989.3|6990.1|6987.3|5
1628584380000|2021-08-10 08:33:00|6988.3|6985.5|6987.2|6984.4|6988.3|6985.5|6986.9|6984.1|7
1628584390000|2021-08-10 08:33:10|6987.7|6984.9|6987.7|6984.9|6988.7|6985.9|6986.7|6983.9|62
1628584400000|2021-08-10 08:33:20|6988.7|6985.9|6991.7|6988.9|6991.7|6988.9|6988.7|6985.9|7
1628584410000|2021-08-10 08:33:30|6993.1|6989.1|6992.7|6989.9|6993.1|6990.2|6992.4|6989.1|64
1628584420000|2021-08-10 08:33:40|6993.4|6990.6|6993.9|6991.1|6994.4|6991.6|6993.4|6990.6|8
1628584430000|2021-08-10 08:33:50|6993.7|6990.9|6995.7|6992.9|6995.7|6992.9|6993.7|6990.9|109
1628584440000|2021-08-10 08:34:00|6995.9|6993.1|6994.7|6991.9|6995.9|6993.1|6994.7|6991.9|10
1628584450000|2021-08-10 08:34:10|6995.3|6992.5|6996.7|6993.9|6996.7|6993.9|6995.1|6992.3|75
1628584460000|2021-08-10 08:34:20|6996.1|6993.3|6995.7|6992.9|6996.1|6993.3|6995.7|6992.9|5
1628584480000|2021-08-10 08:34:40|6995.4|6992.6|6995.4|6992.6|6995.7|6992.9|6995.4|6992.6|12
1628584490000|2021-08-10 08:34:50|6994.9|6992.1|6996.2|6993.4|6996.2|6993.4|6994.7|6991.9|24
1628584500000|2021-08-10 08:35:00|6996.4|6993.6|6996.9|6994.1|6996.9|6994.1|6996.4|6993.6|26
1628584510000|2021-08-10 08:35:10|6999.7|6996.9|7001|6998.2|7001.7|6998.9|6999.7|6996.9|59
1628584520000|2021-08-10 08:35:20|7000.7|6997.9|7000.7|6997.9|7000.7|6997.9|6998.7|6995.9|36
1628584530000|2021-08-10 08:35:30|7000.5|6997.7|7001.4|6998.6|7001.4|6998.6|6999.4|6996.6|25
1628584540000|2021-08-10 08:35:40|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|7000.4|6997.6|19
1628584550000|2021-08-10 08:35:50|7001.9|6999.1|7000.9|6998.1|7001.9|6999.1|7000.9|6998.1|81
1628584560000|2021-08-10 08:36:00|7000.7|6997.9|7000.7|6997.9|7001.5|6998.7|7000.7|6997.9|57
1628584570000|2021-08-10 08:36:10|7000.4|6997.6|7004.7|7001.9|7006|7003.2|6999.7|6996.9|242
1628584580000|2021-08-10 08:36:20|7003.7|7000.9|7007.7|7004.9|7007.7|7004.9|7003.7|7000.9|156
1628584590000|2021-08-10 08:36:30|7007.4|7004.6|7005.3|7002.5|7007.4|7004.6|7004.9|7002.1|22
1628584600000|2021-08-10 08:36:40|7004.9|7002.1|7003.9|7001.1|7005.7|7002.9|7003.9|7001.1|29
1628584610000|2021-08-10 08:36:50|7003.4|7000.6|7003.2|7000.4|7004.2|7001.4|7003.2|7000.4|122
1628584620000|2021-08-10 08:37:00|7003.4|7000.6|7001.4|6998.6|7003.7|7000.9|7001.4|6998.6|26
1628584630000|2021-08-10 08:37:10|7001.1|6998.3|7001.7|6998.9|7001.7|6998.9|7000.4|6997.6|5
1628584640000|2021-08-10 08:37:20|7001.4|6998.6|6998.4|6995.6|7001.4|6998.6|6998.4|6995.6|365
1628584650000|2021-08-10 08:37:30|6997.9|6995.1|6998.9|6996.1|6998.9|6996.1|6997.7|6994.9|23
1628584660000|2021-08-10 08:37:40|6998.4|6995.6|7000.7|6997.9|7000.7|6997.9|6998.4|6995.6|68
1628584670000|2021-08-10 08:37:50|7000.9|6998.1|6998.4|6995.6|7000.9|6998.1|6998.1|6995.3|126
1628584680000|2021-08-10 08:38:00|6998.7|6995.9|6998.1|6995.3|6999.1|6996.3|6997.1|6994.3|10
1628584690000|2021-08-10 08:38:10|6997.9|6995.1|6998.4|6995.6|6999.9|6997.1|6997.7|6994.9|95
1628584700000|2021-08-10 08:38:20|6998.7|6995.9|6999.2|6996.4|6999.2|6996.4|6998.2|6995.4|9
1628584710000|2021-08-10 08:38:30|6999.1|6996.3|6998.7|6995.9|6999.1|6996.3|6997.4|6994.6|22
1628584720000|2021-08-10 08:38:40|7000.9|6998.1|7001.4|6998.6|7001.4|6998.6|7000.9|6998.1|9
1628584730000|2021-08-10 08:38:50|7000.7|6997.9|7000.1|6997.3|7000.7|6997.9|6999.9|6997.1|11
1628584740000|2021-08-10 08:39:00|6999.9|6997.1|6999.4|6996.6|6999.9|6997.1|6999.1|6996.3|4
1628584750000|2021-08-10 08:39:10|6999.1|6996.3|6999.7|6996.9|6999.7|6996.9|6998.1|6995.3|15
1628584760000|2021-08-10 08:39:20|6999.4|6996.6|6998.1|6995.3|6999.4|6996.6|6998.1|6995.3|5
1628584770000|2021-08-10 08:39:30|6997.5|6994.7|6998.1|6995.3|6998.4|6995.6|6995.1|6992.3|114
1628584780000|2021-08-10 08:39:40|6996.4|6993.6|6995.1|6992.3|6996.4|6993.6|6994.1|6990.7|66
1628584790000|2021-08-10 08:39:50|6994.8|6992|6993.8|6991|6995.1|6992.3|6992.9|6990.1|65
1628584800000|2021-08-10 08:40:00|6994.1|6991.3|6994.3|6991.5|6994.6|6991.8|6993.1|6990.3|44
1628584810000|2021-08-10 08:40:10|6994.1|6991.3|6994.1|6991.3|6994.1|6991.3|6994.1|6991.3|6
1628584820000|2021-08-10 08:40:20|6995.1|6992.3|6993.6|6990.8|6995.1|6992.3|6993.6|6990.8|48
1628584830000|2021-08-10 08:40:30|6993.9|6991.1|6994.9|6992.1|6995.7|6992.9|6993.9|6991.1|32
1628584840000|2021-08-10 08:40:40|6995.4|6992.6|6996.4|6993.6|6996.5|6993.7|6995.4|6992.6|23
1628584850000|2021-08-10 08:40:50|6996.7|6993.9|6996.4|6993.6|6996.7|6993.9|6996.4|6993.6|13
1628584860000|2021-08-10 08:41:00|6995.7|6992.9|6995.7|6992.9|6996.4|6993.6|6995.7|6992.9|4
1628584870000|2021-08-10 08:41:10|6994.4|6991.6|6995.7|6992.9|6995.7|6992.9|6994.4|6991.6|80
1628584880000|2021-08-10 08:41:20|6994.6|6991.8|6996.1|6993.3|6996.1|6993.3|6994.6|6991.8|16
1628584890000|2021-08-10 08:41:30|6995.7|6992.9|6995.9|6993.1|6995.9|6993.1|6995.7|6992.9|54
1628584900000|2021-08-10 08:41:40|6995.7|6992.9|6996.1|6993.3|6996.1|6993.3|6995.4|6992.6|10
1628584910000|2021-08-10 08:41:50|6995.9|6993.1|6995.9|6993.1|6995.9|6993.1|6995.9|6993.1|4
1628584920000|2021-08-10 08:42:00|6996.1|6993.3|6999.7|6996.9|6999.7|6996.9|6996.1|6993.3|77
1628584930000|2021-08-10 08:42:10|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|12
1628584940000|2021-08-10 08:42:20|6999.7|6996.9|6999.7|6996.9|6999.7|6996.9|6999.7|6996.9|3
1628584950000|2021-08-10 08:42:30|6999.1|6996.3|6999.1|6996.3|6999.1|6996.3|6999.1|6996.3|20
1628584960000|2021-08-10 08:42:40|6998.7|6995.9|6998.7|6995.9|6998.7|6995.9|6998.7|6995.9|4
1628584970000|2021-08-10 08:42:50|6998.9|6996.1|7001.9|6999.1|7002.1|6999.3|6998.1|6995.3|105
1628584980000|2021-08-10 08:43:00|7001.7|6998.9|7001.7|6998.9|7001.9|6999.1|7001.4|6998.6|41
1628584990000|2021-08-10 08:43:10|7001.1|6998.3|6999.9|6997.1|7001.1|6998.3|6999.9|6997.1|16
1628585000000|2021-08-10 08:43:20|7000.1|6997.3|7000.7|6997.9|7000.7|6997.9|6999.9|6997.1|72
1628585010000|2021-08-10 08:43:30|||||||||1
1628585020000|2021-08-10 08:43:40|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|13
1628585030000|2021-08-10 08:43:50|7002.4|6999.6|7000.9|6998.1|7002.7|6999.9|7000.9|6998.1|60
1628585040000|2021-08-10 08:44:00|7000.7|6997.9|7000.7|6997.9|7001.4|6998.6|7000.7|6997.9|8
1628585050000|2021-08-10 08:44:10|6999.9|6997.1|6999.1|6996.3|6999.9|6997.1|6998.7|6995.9|17
1628585060000|2021-08-10 08:44:20|6998.9|6996.1|6999.4|6996.6|6999.4|6996.6|6998.9|6996.1|29
1628585070000|2021-08-10 08:44:30|6999.7|6996.9|7000.4|6997.6|7001.4|6998.6|6999.7|6996.9|26
1628585080000|2021-08-10 08:44:40|7000.7|6997.9|7001.3|6998.5|7001.4|6998.6|7000.7|6997.9|10
1628585090000|2021-08-10 08:44:50|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|26
1628585100000|2021-08-10 08:45:00|7000.7|6997.9|6999.7|6996.9|7000.7|6997.9|6999.7|6996.9|11
1628585110000|2021-08-10 08:45:10|7000.7|6997.9|6999.7|6996.9|7000.7|6997.9|6999.7|6996.9|21
1628585120000|2021-08-10 08:45:20|7000.1|6997.3|7000.7|6997.9|7000.7|6997.9|7000.1|6997.3|2
1628585130000|2021-08-10 08:45:30|6999.7|6996.9|7000.7|6997.9|7000.7|6997.9|6999.7|6996.9|19
1628585140000|2021-08-10 08:45:40|6999.7|6996.9|6999.7|6996.9|6999.7|6996.9|6999.7|6996.9|77
1628585150000|2021-08-10 08:45:50|7001.3|6998.5|7001.7|6998.9|7001.7|6998.9|7001.3|6998.5|17
1628585160000|2021-08-10 08:46:00|7000.4|6997.6|7000.7|6997.9|7000.7|6997.9|7000.4|6997.6|9
1628585170000|2021-08-10 08:46:10|7000.4|6997.6|7001.2|6998.4|7001.2|6998.4|7000.4|6997.6|10
1628585180000|2021-08-10 08:46:20|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|0
1628585190000|2021-08-10 08:46:30|7002.3|6999.5|7004.7|7001.9|7004.7|7001.9|7002.3|6999.5|95
1628585200000|2021-08-10 08:46:40|7005.5|7002.7|7007.5|7004.7|7007.7|7004.9|7005.5|7002.7|103
1628585210000|2021-08-10 08:46:50|7007.7|7004.9|7001.7|6998.9|7007.7|7004.9|7001.5|6998.7|39
1628585220000|2021-08-10 08:47:00|7002.3|6999.5|7006.5|7003.7|7006.5|7003.7|7002.3|6999.5|59
1628585230000|2021-08-10 08:47:10|7006.7|7003.9|7005.4|7002.6|7006.7|7003.9|7005.4|7002.6|2
1628585240000|2021-08-10 08:47:20|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|9
1628585250000|2021-08-10 08:47:30|7005.4|7002.6|7005.7|7002.9|7006|7003.2|7005.4|7002.6|9
1628585260000|2021-08-10 08:47:40|7005.2|7002.4|7006.5|7003.7|7006.5|7003.7|7004.7|7001.9|65
1628585270000|2021-08-10 08:47:50|7006.3|7003.5|7005.7|7002.9|7006.5|7003.7|7005.7|7002.9|4
1628585280000|2021-08-10 08:48:00|7004.2|7001.4|7003.5|7000.7|7004.2|7001.4|7003.5|7000.7|30
1628585290000|2021-08-10 08:48:10|7003.7|7000.9|7004.7|7001.9|7005|7002.2|7003.7|7000.9|3
1628585300000|2021-08-10 08:48:20|7005|7002.2|7006.7|7003.9|7006.7|7003.9|7005|7002.2|9
1628585310000|2021-08-10 08:48:30|7006.4|7003.6|7008.7|7005.9|7008.7|7005.9|7005.7|7002.9|38
1628585320000|2021-08-10 08:48:40|7008.4|7005.6|7006.7|7003.9|7008.4|7005.6|7006.7|7003.9|11
1628585330000|2021-08-10 08:48:50|7006.4|7003.6|7005.7|7002.9|7006.7|7003.9|7005.7|7002.9|21
1628585340000|2021-08-10 08:49:00|7006.7|7003.9|7007.4|7004.6|7007.7|7004.9|7006.7|7003.9|70
1628585350000|2021-08-10 08:49:10|7007.7|7004.9|7007.4|7004.6|7007.7|7004.9|7007.4|7004.6|2
1628585360000|2021-08-10 08:49:20|7007.7|7004.9|7007.4|7004.6|7007.9|7005.1|7006.9|7004.1|21
1628585370000|2021-08-10 08:49:30|7007.7|7004.9|7005.7|7002.9|7007.7|7004.9|7005.4|7002.6|27
1628585380000|2021-08-10 08:49:40|7006.7|7003.9|7006.2|7003.4|7006.7|7003.9|7006.2|7003.4|19
1628585390000|2021-08-10 08:49:50|7005.9|7003.1|7006.2|7003.4|7006.7|7003.9|7005.7|7002.9|12
1628585400000|2021-08-10 08:50:00|7006|7003.2|7008.4|7005.6|7008.7|7005.9|7005.7|7002.9|21
1628585410000|2021-08-10 08:50:10|7008.7|7005.9|7008.7|7005.9|7009.5|7006.7|7007.9|7005.1|14
1628585420000|2021-08-10 08:50:20|7008.2|7005.4|7007.1|7004.3|7008.2|7005.4|7007.1|7004.3|95
1628585430000|2021-08-10 08:50:30|7006.7|7003.9|7005.9|7003.1|7007.7|7004.9|7005.9|7003.1|12
1628585440000|2021-08-10 08:50:40|7006.2|7003.4|7005.2|7002.4|7006.5|7003.7|7004.4|7001.6|32
1628585450000|2021-08-10 08:50:50|7004.7|7001.9|7006.3|7003.5|7006.3|7003.5|7004.7|7001.9|9
1628585460000|2021-08-10 08:51:00|7006.5|7003.7|7003.7|7000.9|7006.5|7003.7|7003.7|7000.9|39
1628585470000|2021-08-10 08:51:10|7002.9|7000.1|7003.7|7000.9|7004.7|7001.9|7002.9|7000.1|282
1628585480000|2021-08-10 08:51:20|7003.3|7000.5|7003.9|7001.1|7004.5|7001.7|7002.7|6999.9|61
1628585490000|2021-08-10 08:51:30|7003.7|7000.9|7004.7|7001.9|7005.5|7002.7|7003.7|7000.9|8
1628585500000|2021-08-10 08:51:40|7005.3|7002.5|7006.2|7003.4|7006.7|7003.9|7005.3|7002.5|24
1628585510000|2021-08-10 08:51:50|7005.7|7002.9|7004.7|7001.9|7005.7|7002.9|7004.7|7001.9|9
1628585520000|2021-08-10 08:52:00|7004.1|7001.3|7006.4|7003.6|7007.7|7004.9|7003.2|7000.4|69
1628585530000|2021-08-10 08:52:10|7005.7|7002.9|7007|7004.2|7007|7004.2|7005.4|7002.6|56
1628585540000|2021-08-10 08:52:20|7007.7|7004.9|7005.7|7002.9|7007.7|7004.9|7005.4|7002.6|3
1628585550000|2021-08-10 08:52:30|7005.9|7003.1|7005.5|7002.7|7006.7|7003.9|7005.5|7002.7|29
1628585560000|2021-08-10 08:52:40|7005.2|7002.4|7007.7|7004.9|7008.2|7005.4|7005.2|7002.4|13
1628585570000|2021-08-10 08:52:50|7008.7|7005.9|7009.2|7006.4|7009.3|7006.5|7008.7|7005.9|11
1628585580000|2021-08-10 08:53:00|7009|7006.2|7006.7|7003.9|7009|7006.2|7005.4|7002.6|34
1628585590000|2021-08-10 08:53:10|7006.4|7003.6|7008.4|7005.6|7008.7|7005.9|7006.2|7003.4|3
1628585600000|2021-08-10 08:53:20|7008.5|7005.7|7007.9|7005.1|7008.5|7005.7|7007.7|7004.9|5
1628585610000|2021-08-10 08:53:30|7007.7|7004.9|7007.7|7004.9|7008.7|7005.9|7006.9|7004.1|49
1628585620000|2021-08-10 08:53:40|7008.1|7005.3|7008.7|7005.9|7008.7|7005.9|7008.1|7005.3|3
1628585630000|2021-08-10 08:53:50|7007.7|7004.9|7007.4|7004.6|7007.7|7004.9|7006.4|7003.6|63
1628585640000|2021-08-10 08:54:00|7007.2|7004.4|7008.7|7005.9|7008.7|7005.9|7007.2|7004.4|5
1628585650000|2021-08-10 08:54:10|7008.5|7005.7|7008.4|7005.6|7008.7|7005.9|7007.9|7005.1|7
1628585660000|2021-08-10 08:54:20|7007.9|7005.1|7007.7|7004.9|7008.7|7005.9|7007.7|7004.9|2
1628585670000|2021-08-10 08:54:30|7008.2|7005.4|7006.4|7003.6|7008.7|7005.9|7006.4|7003.6|6
1628585680000|2021-08-10 08:54:40|7006.7|7003.9|7006.4|7003.6|7006.9|7004.1|7006.4|7003.6|1
1628585690000|2021-08-10 08:54:50|7006.7|7003.9|7007.4|7004.6|7007.9|7005.1|7006.7|7003.9|17
1628585700000|2021-08-10 08:55:00|7006.7|7003.9|7008.7|7005.9|7008.7|7005.9|7006.7|7003.9|3
1628585710000|2021-08-10 08:55:10|7008.4|7005.6|7008.4|7005.6|7008.7|7005.9|7007.7|7004.9|15
1628585720000|2021-08-10 08:55:20|7008.7|7005.9|7010.7|7007.9|7011.7|7008.9|7008.7|7005.9|69
1628585730000|2021-08-10 08:55:30|7010.9|7008.1|7011.5|7008.7|7011.5|7008.7|7010.9|7008.1|2
1628585740000|2021-08-10 08:55:40|7011.9|7009.1|7011.7|7008.9|7011.9|7009.1|7010.9|7008.1|13
1628585750000|2021-08-10 08:55:50|7011.4|7008.6|7012.7|7009.9|7012.7|7009.9|7011.4|7008.6|93
1628585760000|2021-08-10 08:56:00|7012.9|7010.1|7011.7|7008.9|7012.9|7010.1|7011.7|7008.9|6
1628585770000|2021-08-10 08:56:10|7010.7|7007.9|7011.7|7008.9|7011.7|7008.9|7010.7|7007.9|16
1628585780000|2021-08-10 08:56:20|||||||||5
1628585790000|2021-08-10 08:56:30|7012.7|7009.9|7013.2|7010.4|7013.7|7010.9|7012.7|7009.9|59
1628585800000|2021-08-10 08:56:40|7012.2|7009.4|7011.7|7008.9|7012.5|7009.7|7011.7|7008.9|69
1628585810000|2021-08-10 08:56:50|7010.9|7008.1|7011.7|7008.9|7011.7|7008.9|7010.9|7008.1|51
1628585820000|2021-08-10 08:57:00|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|7011.7|7008.9|99
1628585830000|2021-08-10 08:57:10|7011.7|7008.9|7011.7|7008.9|7011.7|7008.9|7011.7|7008.9|2
1628585840000|2021-08-10 08:57:20|7010.9|7008.1|7012.9|7010.1|7013.7|7010.9|7010.7|7007.9|62
1628585850000|2021-08-10 08:57:30|7012.7|7009.9|7011.4|7008.6|7012.7|7009.9|7011.4|7008.6|37
1628585860000|2021-08-10 08:57:40|7011.2|7008.4|7007.7|7004.9|7011.2|7008.4|7007.7|7004.9|32
1628585870000|2021-08-10 08:57:50|7008.2|7005.4|7005.9|7003.1|7008.2|7005.4|7005.9|7003.1|32
1628585880000|2021-08-10 08:58:00|7005.7|7002.9|7006.4|7003.6|7006.7|7003.9|7005.7|7002.9|14
1628585890000|2021-08-10 08:58:10|7004.7|7001.9|7006.5|7003.7|7006.5|7003.7|7004.4|7001.6|36
1628585900000|2021-08-10 08:58:20|7007.2|7004.4|7006.4|7003.6|7007.2|7004.4|7006.4|7003.6|8
1628585910000|2021-08-10 08:58:30|7006.7|7003.9|7006.9|7004.1|7006.9|7004.1|7006.7|7003.9|8
1628585920000|2021-08-10 08:58:40|7006.7|7003.9|7006.4|7003.6|7007|7004.2|7006.4|7003.6|10
1628585930000|2021-08-10 08:58:50|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|11
1628585940000|2021-08-10 08:59:00|7005.1|7002.3|7005.7|7002.9|7005.7|7002.9|7004.7|7001.9|13
1628585950000|2021-08-10 08:59:10|7005.4|7002.6|7005.7|7002.9|7005.7|7002.9|7005.4|7002.6|24
1628585960000|2021-08-10 08:59:20|7005.1|7002.3|7005.9|7003.1|7005.9|7003.1|7004.5|7001.7|21
1628585970000|2021-08-10 08:59:30|7005.7|7002.9|7004.7|7001.9|7005.7|7002.9|7004.7|7001.9|17
1628585980000|2021-08-10 08:59:40|7005|7002.2|7004.7|7001.9|7005|7002.2|7004.7|7001.9|12
1628585990000|2021-08-10 08:59:50|7004.5|7001.7|7004.9|7002.1|7005.2|7002.4|7003.7|7000.9|21
1628586000000|2021-08-10 09:00:00|7004.7|7001.9|7004.5|7001.7|7004.7|7001.9|7004.5|7001.7|5
1628586010000|2021-08-10 09:00:10|7004|7001.2|7004.7|7001.9|7004.7|7001.9|7004|7001.2|5
1628586020000|2021-08-10 09:00:20|7004.5|7001.7|7005.7|7002.9|7005.7|7002.9|7004.5|7001.7|34
1628586030000|2021-08-10 09:00:30|7005.9|7003.1|7005.7|7002.9|7006.4|7003.6|7005.4|7002.6|32
1628586040000|2021-08-10 09:00:40|7005.9|7003.1|7005.7|7002.9|7006.5|7003.7|7004.7|7001.9|21
1628586050000|2021-08-10 09:00:50|7005.1|7002.3|7001.7|6998.9|7005.1|7002.3|7001.2|6998.4|35
1628586060000|2021-08-10 09:01:00|7001.5|6998.7|7001.7|6998.9|7001.7|6998.9|7000.5|6997.7|18
1628586070000|2021-08-10 09:01:10|7002.7|6999.9|7001.5|6998.7|7002.7|6999.9|7001.5|6998.7|7
1628586080000|2021-08-10 09:01:20|7002.1|6999.3|7000.7|6997.9|7002.5|6999.7|7000.7|6997.9|14
1628586090000|2021-08-10 09:01:30|7000.5|6997.7|7001.5|6998.7|7002|6999.2|7000.5|6997.7|33
1628586100000|2021-08-10 09:01:40|7001|6998.2|7000.7|6997.9|7001.5|6998.7|7000.7|6997.9|6
1628586110000|2021-08-10 09:01:50|7000.5|6997.7|7001.5|6998.7|7001.5|6998.7|6999.7|6996.9|53
1628586120000|2021-08-10 09:02:00|||||||||1
1628586130000|2021-08-10 09:02:10|7000.9|6998.1|7000.7|6997.9|7000.9|6998.1|7000|6997.2|10
1628586140000|2021-08-10 09:02:20|7001.5|6998.7|7001.9|6999.1|7001.9|6999.1|7001.5|6998.7|14
1628586150000|2021-08-10 09:02:30|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|2
1628586160000|2021-08-10 09:02:40|7001.3|6998.5|7000.7|6997.9|7001.3|6998.5|7000.7|6997.9|15
1628586170000|2021-08-10 09:02:50|||||||||5
1628586180000|2021-08-10 09:03:00|7000.5|6997.7|6994.7|6991.9|7000.5|6997.7|6993.9|6991.1|93
1628586190000|2021-08-10 09:03:10|6995.2|6992.4|6992.9|6990.1|6995.2|6992.4|6992.9|6990.1|107
1628586200000|2021-08-10 09:03:20|6993.2|6990.4|6994.7|6991.9|6994.7|6991.9|6992.9|6990.1|114
1628586210000|2021-08-10 09:03:30|6994.1|6991.3|6992.9|6990.1|6994.7|6991.9|6992.9|6990.1|28
1628586220000|2021-08-10 09:03:40|6993.5|6990.7|6995.7|6992.9|6995.7|6992.9|6993.5|6990.7|21
1628586230000|2021-08-10 09:03:50|6995.2|6992.4|6994.4|6991.6|6995.2|6992.4|6994.4|6991.6|9
1628586240000|2021-08-10 09:04:00|6994.7|6991.9|6993.9|6991.1|6994.9|6992.1|6993.9|6991.1|37
1628586250000|2021-08-10 09:04:10|6993.7|6990.9|6992.7|6989.9|6994.7|6991.9|6992.7|6989.9|181
1628586260000|2021-08-10 09:04:20|6992.9|6990.1|6993.2|6990.4|6993.7|6990.9|6992.9|6990.1|17
1628586270000|2021-08-10 09:04:30|6993.4|6990.6|6991.9|6989.1|6993.7|6990.9|6991.9|6989.1|20
1628586280000|2021-08-10 09:04:40|||||||||1
1628586290000|2021-08-10 09:04:50|6992.5|6989.7|6993.5|6990.7|6993.5|6990.7|6992.5|6989.7|9
1628586300000|2021-08-10 09:05:00|6993.7|6990.9|6992.7|6989.9|6993.7|6990.9|6991.7|6988.9|6
1628586310000|2021-08-10 09:05:10|6992.1|6989.3|6993.7|6990.9|6993.7|6990.9|6991.9|6989.1|342
1628586320000|2021-08-10 09:05:20|6994|6991.2|6994.4|6991.6|6994.4|6991.6|6994|6991.2|23
1628586330000|2021-08-10 09:05:30|6994.7|6991.9|6996.4|6993.6|6997.4|6994.6|6994.7|6991.9|14
1628586340000|2021-08-10 09:05:40|6996.7|6993.9|6996.7|6993.9|6996.7|6993.9|6996.4|6993.6|48
1628586350000|2021-08-10 09:05:50|6996.4|6993.6|6996.2|6993.4|6996.7|6993.9|6996.2|6993.4|56
1628586360000|2021-08-10 09:06:00|6996.4|6993.6|6995.4|6992.6|6996.7|6993.9|6995.4|6992.6|6
1628586370000|2021-08-10 09:06:10|6995.7|6992.9|6996.4|6993.6|6996.7|6993.9|6995.4|6992.6|3
1628586380000|2021-08-10 09:06:20|6996.7|6993.9|6996.9|6994.1|6996.9|6994.1|6996.7|6993.9|54
1628586390000|2021-08-10 09:06:30|6996.4|6993.6|6995.9|6993.1|6996.4|6993.6|6995.9|6993.1|6
1628586400000|2021-08-10 09:06:40|||||||||4
1628586410000|2021-08-10 09:06:50|6996.7|6993.9|6996.7|6993.9|6996.7|6993.9|6996.7|6993.9|7
1628586420000|2021-08-10 09:07:00|||||||||1
1628586430000|2021-08-10 09:07:10|6997.7|6994.9|6997.9|6995.1|6997.9|6995.1|6997.7|6994.9|11
1628586440000|2021-08-10 09:07:20|6996.9|6994.1|6996.9|6994.1|6996.9|6994.1|6996.9|6994.1|11
1628586450000|2021-08-10 09:07:30|6997.7|6994.9|6997.7|6994.9|6997.7|6994.9|6997.7|6994.9|6
1628586460000|2021-08-10 09:07:40|||||||||4
1628586470000|2021-08-10 09:07:50|6997.9|6995.1|6998.5|6995.7|6998.5|6995.7|6997.9|6995.1|6
1628586480000|2021-08-10 09:08:00|6998.7|6995.9|6999|6996.2|7000.4|6997.6|6998.7|6995.9|52
1628586490000|2021-08-10 09:08:10|6998.9|6996.1|6996.7|6993.9|6998.9|6996.1|6996.5|6993.7|38
1628586500000|2021-08-10 09:08:20|6995.9|6993.1|6996.4|6993.6|6996.7|6993.9|6995.9|6993.1|31
1628586510000|2021-08-10 09:08:30|6996.7|6993.9|6997.9|6995.1|6997.9|6995.1|6996.7|6993.9|8
1628586520000|2021-08-10 09:08:40|6998.7|6995.9|6999.5|6996.7|6999.5|6996.7|6998.7|6995.9|14
1628586530000|2021-08-10 09:08:50|6999.9|6997.1|7000.7|6997.9|7000.7|6997.9|6999.9|6997.1|6
1628586540000|2021-08-10 09:09:00|7000.1|6997.3|6997.4|6994.6|7000.1|6997.3|6996.7|6993.9|25
1628586550000|2021-08-10 09:09:10|6997.2|6994.4|6998.7|6995.9|6998.7|6995.9|6996.7|6993.9|69
1628586560000|2021-08-10 09:09:20|||||||||1
1628586570000|2021-08-10 09:09:30|6998.1|6995.3|6997.4|6994.6|6998.1|6995.3|6996.9|6994.1|19
1628586580000|2021-08-10 09:09:40|6997.7|6994.9|6999.7|6996.9|6999.7|6996.9|6997.7|6994.9|14
1628586590000|2021-08-10 09:09:50|||||||||1
1628586600000|2021-08-10 09:10:00|7000.7|6997.9|6999.7|6996.9|7000.7|6997.9|6999.7|6996.9|3
1628586610000|2021-08-10 09:10:10|7000.1|6997.3|7000.9|6998.1|7000.9|6998.1|7000.1|6997.3|55
1628586620000|2021-08-10 09:10:20|7001.7|6998.9|7002.7|6999.9|7002.7|6999.9|7001.7|6998.9|15
1628586630000|2021-08-10 09:10:30|7002.1|6999.3|7002.9|7000.1|7002.9|7000.1|7001.7|6998.9|31
1628586640000|2021-08-10 09:10:40|7002.7|6999.9|7001.4|6998.6|7002.7|6999.9|7000.9|6998.1|7
1628586650000|2021-08-10 09:10:50|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|7001.7|6998.9|14
1628586660000|2021-08-10 09:11:00|7002.1|6999.3|7002.4|6999.6|7002.4|6999.6|7002.1|6999.3|8
1628586670000|2021-08-10 09:11:10|7002.7|6999.9|7003.7|7000.9|7003.7|7000.9|7002.7|6999.9|1
1628586690000|2021-08-10 09:11:30|7003.9|7001.1|7004.7|7001.9|7004.7|7001.9|7003.9|7001.1|9
1628586700000|2021-08-10 09:11:40|7003.1|7000.3|7002.7|6999.9|7003.7|7000.9|7002.7|6999.9|23
1628586710000|2021-08-10 09:11:50|7001.2|6998.4|6999.4|6996.6|7001.2|6998.4|6999.4|6996.6|18
1628586720000|2021-08-10 09:12:00|6999.7|6996.9|6999.7|6996.9|7000.7|6997.9|6999.7|6996.9|25
1628586730000|2021-08-10 09:12:10|6997.7|6994.9|6994.4|6991.6|6997.7|6994.9|6993.7|6990.9|21
1628586740000|2021-08-10 09:12:20|6994.7|6991.9|6993.7|6990.9|6994.7|6991.9|6993.4|6990.6|2
1628586750000|2021-08-10 09:12:30|||||||||1
1628586770000|2021-08-10 09:12:50|6993.9|6991.1|6994.2|6991.4|6994.9|6992.1|6993.9|6991.1|19
1628586780000|2021-08-10 09:13:00|6994.4|6991.6|6993.7|6990.9|6994.7|6991.9|6993.7|6990.9|1
1628586800000|2021-08-10 09:13:20|6992.7|6989.9|6992.7|6989.9|6992.7|6989.9|6992.7|6989.9|5
1628586820000|2021-08-10 09:13:40|6992.1|6989.3|6991.9|6989.1|6992.1|6989.3|6991.1|6988.3|20
1628586830000|2021-08-10 09:13:50|6989.8|6987|6989.6|6986.8|6989.8|6987|6988.9|6986.1|18
1628586840000|2021-08-10 09:14:00|6989.9|6987.1|6991.9|6989.1|6991.9|6989.1|6989.3|6986.5|71
1628586850000|2021-08-10 09:14:10|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|0
1628586860000|2021-08-10 09:14:20|6991.1|6988.3|6991.1|6988.3|6991.6|6988.8|6991.1|6988.3|5
1628586870000|2021-08-10 09:14:30|6991.6|6988.8|6991.6|6988.8|6992.1|6989.3|6991.6|6988.8|0
1628586880000|2021-08-10 09:14:40|6992.1|6989.3|6989.6|6986.8|6992.1|6989.3|6989.6|6986.8|1
1628586890000|2021-08-10 09:14:50|6990.4|6987.6|6991.4|6988.6|6991.9|6989.1|6990.4|6987.6|21
1628586900000|2021-08-10 09:15:00|6991.9|6989.1|6992.7|6989.9|6992.7|6989.9|6991.7|6988.9|17
1628586910000|2021-08-10 09:15:10|6992.9|6990.1|6992.9|6990.1|6992.9|6990.1|6992.9|6990.1|2
1628586920000|2021-08-10 09:15:20|6993.4|6990.6|6992.9|6990.1|6993.4|6990.6|6992.9|6990.1|2
1628586930000|2021-08-10 09:15:30|6991.9|6989.1|6991.7|6988.9|6991.9|6989.1|6991.7|6988.9|8
1628586940000|2021-08-10 09:15:40|6991.9|6989.1|6992.7|6989.9|6992.7|6989.9|6991.9|6989.1|10
1628586950000|2021-08-10 09:15:50|6992.4|6989.6|6991.9|6989.1|6992.4|6989.6|6991.9|6989.1|2
1628586960000|2021-08-10 09:16:00|6991.7|6988.9|6987.3|6984.5|6991.9|6989.1|6987.3|6984.5|46
1628586970000|2021-08-10 09:16:10|6987.5|6984.7|6987.8|6985|6988.1|6985.3|6987.1|6984.3|27
1628586980000|2021-08-10 09:16:20|6988.1|6985.3|6987.8|6985|6988.1|6985.3|6987.8|6985|1
1628586990000|2021-08-10 09:16:30|6987.1|6984.3|6987.4|6984.6|6987.4|6984.6|6987.1|6984.3|0
1628587000000|2021-08-10 09:16:40|6987.1|6984.3|6987.4|6984.6|6987.4|6984.6|6986.1|6983.3|12
1628587010000|2021-08-10 09:16:50|6987.1|6984.3|6987.6|6984.8|6988.1|6985.3|6986.1|6983.3|22
1628587020000|2021-08-10 09:17:00|6987.3|6984.5|6988.1|6985.3|6988.1|6985.3|6987.3|6984.5|40
1628587030000|2021-08-10 09:17:10|6987.9|6985.1|6988.1|6985.3|6988.1|6985.3|6987.4|6984.6|2
1628587040000|2021-08-10 09:17:20|6987.8|6985|6986.1|6983.3|6987.8|6985|6986.1|6983.3|108
1628587050000|2021-08-10 09:17:30|6986.8|6984|6988.1|6985.3|6988.1|6985.3|6986.8|6984|3
1628587060000|2021-08-10 09:17:40|6987.5|6984.7|6987.1|6984.3|6987.6|6984.8|6987.1|6984.3|2
1628587070000|2021-08-10 09:17:50|||||||||7
1628587080000|2021-08-10 09:18:00|6986.1|6983.3|6987.1|6984.3|6987.6|6984.8|6986.1|6983.3|33
1628587090000|2021-08-10 09:18:10|6987.3|6984.5|6987.7|6984.9|6988.1|6985.3|6987.1|6984.3|5
1628587100000|2021-08-10 09:18:20|6988.1|6985.3|6988.1|6985.3|6988.1|6985.3|6988.1|6985.3|6
1628587110000|2021-08-10 09:18:30|6987.7|6984.9|6988.1|6985.3|6988.1|6985.3|6987.1|6984.3|3
1628587120000|2021-08-10 09:18:40|6987.1|6984.3|6986.6|6983.8|6987.1|6984.3|6986.1|6983.3|19
1628587130000|2021-08-10 09:18:50|6984.3|6981.5|6984.1|6981.3|6984.3|6981.5|6983.8|6981|41
1628587140000|2021-08-10 09:19:00|6983.8|6981|6983.8|6981|6983.8|6981|6983.8|6981|7
1628587150000|2021-08-10 09:19:10|6983.5|6980.7|6980.6|6977.8|6983.5|6980.7|6980.3|6977.5|72
1628587160000|2021-08-10 09:19:20|6980.5|6977.7|6981.9|6979.1|6981.9|6979.1|6980.3|6977.5|19
1628587170000|2021-08-10 09:19:30|6982.1|6979.3|6982.1|6979.3|6982.1|6979.3|6982.1|6979.3|1
1628587180000|2021-08-10 09:19:40|||||||||1
1628587190000|2021-08-10 09:19:50|6981.3|6978.5|6982.1|6979.3|6982.1|6979.3|6981.3|6978.5|81
1628587200000|2021-08-10 09:20:00|6982.3|6979.5|6982.3|6979.5|6982.3|6979.5|6982.3|6979.5|1
1628587210000|2021-08-10 09:20:10|6982.1|6979.3|6983.9|6981.1|6983.9|6981.1|6982.1|6979.3|4
1628587220000|2021-08-10 09:20:20|6984.1|6981.3|6985.1|6982.3|6985.6|6982.8|6984.1|6981.3|18
1628587230000|2021-08-10 09:20:30|6984.1|6981.3|6984.1|6981.3|6984.1|6981.3|6984.1|6981.3|35
1628587240000|2021-08-10 09:20:40|6984.6|6981.8|6980.3|6977.5|6984.6|6981.8|6980.3|6977.5|56
1628587250000|2021-08-10 09:20:50|6980.8|6978|6982.4|6979.6|6983.1|6980.3|6980.8|6978|434
1628587260000|2021-08-10 09:21:00|6982.6|6979.8|6983.1|6980.3|6983.1|6980.3|6982.4|6979.6|3
1628587270000|2021-08-10 09:21:10|6982.8|6980|6983.6|6980.8|6984.5|6981.1|6982.4|6979.6|45
1628587280000|2021-08-10 09:21:20|6984.1|6981.3|6984.8|6982|6985.1|6982.3|6984.1|6981.3|3
1628587290000|2021-08-10 09:21:30|6985.1|6982.3|6984.9|6982.1|6985.1|6982.3|6984.1|6981.3|7
1628587300000|2021-08-10 09:21:40|6985.1|6982.3|6985.1|6982.3|6985.4|6982.6|6985.1|6982.3|7
1628587310000|2021-08-10 09:21:50|6984.9|6982.1|6983.8|6981|6984.9|6982.1|6983.6|6980.8|12
1628587320000|2021-08-10 09:22:00|6983.6|6980.8|6984.1|6981.3|6984.6|6981.8|6983.6|6980.8|20
1628587330000|2021-08-10 09:22:10|6984.3|6981.5|6983.1|6980.3|6984.3|6981.5|6983.1|6980.3|1
1628587340000|2021-08-10 09:22:20|6982.8|6980|6982.3|6979.5|6982.8|6980|6982.3|6979.5|2
1628587350000|2021-08-10 09:22:30|6982.5|6979.7|6983.1|6980.3|6983.1|6980.3|6982.5|6979.7|5
1628587360000|2021-08-10 09:22:40|6983.3|6980.5|6984.1|6981.3|6984.1|6981.3|6983.3|6980.5|1
1628587370000|2021-08-10 09:22:50|||||||||3
1628587390000|2021-08-10 09:23:10|6983.8|6981|6983.1|6980.3|6983.8|6981|6983.1|6980.3|3
1628587400000|2021-08-10 09:23:20|6982.8|6980|6982.8|6980|6982.8|6980|6982.8|6980|1
1628587410000|2021-08-10 09:23:30|6983.1|6980.3|6983.1|6980.3|6983.1|6980.3|6983.1|6980.3|0
1628587420000|2021-08-10 09:23:40|6983.3|6980.5|6983.3|6980.5|6983.3|6980.5|6983.3|6980.5|0
1628587430000|2021-08-10 09:23:50|6982.9|6980.1|6983.1|6980.3|6983.1|6980.3|6982.9|6980.1|1
1628587440000|2021-08-10 09:24:00|6982.8|6980|6983.1|6980.3|6983.1|6980.3|6982.8|6980|2
1628587450000|2021-08-10 09:24:10|6983.3|6980.5|6982.8|6980|6984.1|6981.3|6982.6|6979.8|176
1628587460000|2021-08-10 09:24:20|6983.1|6980.3|6984.8|6982|6984.8|6982|6982.3|6979.5|47
1628587470000|2021-08-10 09:24:30|6984.4|6981.6|6984.1|6981.3|6984.4|6981.6|6984.1|6981.3|151
1628587480000|2021-08-10 09:24:40|6983.8|6981|6983.3|6980.5|6983.8|6981|6982.8|6980|5
1628587490000|2021-08-10 09:24:50|||||||||1
1628587500000|2021-08-10 09:25:00|6983.8|6981|6983.8|6981|6984.1|6981.3|6983.8|6981|67
1628587510000|2021-08-10 09:25:10|6983.4|6980.6|6983.1|6980.3|6983.4|6980.6|6982.6|6979.8|2
1628587520000|2021-08-10 09:25:20|6981.8|6979|6981.8|6979|6983.1|6980.3|6981.3|6978.5|104
1628587530000|2021-08-10 09:25:30|6981.6|6978.8|6983.1|6980.3|6983.1|6980.3|6981.4|6978.6|45
1628587540000|2021-08-10 09:25:40|6983.3|6980.5|6978.1|6975.3|6983.3|6980.5|6977.3|6974.5|162
1628587550000|2021-08-10 09:25:50|6977.1|6974.3|6978.8|6976|6979.1|6976.3|6977.1|6974.3|38
1628587560000|2021-08-10 09:26:00|6979.1|6976.3|6978.1|6975.3|6979.1|6976.3|6977.9|6975.1|31
1628587570000|2021-08-10 09:26:10|6978.3|6975.5|6978.1|6975.3|6978.3|6975.5|6978.1|6975.3|7
1628587580000|2021-08-10 09:26:20|6977.9|6975.1|6978.3|6975.5|6978.3|6975.5|6977.6|6974.8|7
1628587590000|2021-08-10 09:26:30|6979.1|6976.3|6979.1|6976.3|6979.1|6976.3|6979.1|6976.3|3
1628587600000|2021-08-10 09:26:40|6978.4|6975.6|6978.3|6975.5|6978.4|6975.6|6978.3|6975.5|1
1628587610000|2021-08-10 09:26:50|6978.1|6975.3|6977.3|6974.5|6979.1|6976.3|6977.1|6974.3|406
1628587620000|2021-08-10 09:27:00|6977.1|6974.3|6977.6|6974.8|6977.6|6974.8|6976.4|6973.6|146
1628587630000|2021-08-10 09:27:10|6977.1|6974.3|6977.1|6974.3|6977.1|6974.3|6977.1|6974.3|1
1628587640000|2021-08-10 09:27:20|||||||||5
1628587650000|2021-08-10 09:27:30|6976.8|6974|6971.8|6969|6978.3|6975.5|6971.4|6968.6|219
1628587660000|2021-08-10 09:27:40|6972.3|6969.5|6971.8|6969|6973.3|6970.5|6971.4|6968.6|18
1628587670000|2021-08-10 09:27:50|6972.1|6969.3|6972.3|6969.5|6973.3|6970.5|6972.1|6969.3|12
1628587680000|2021-08-10 09:28:00|6972.4|6969.6|6970.3|6967.5|6973.3|6970.5|6969.3|6966.5|181
1628587690000|2021-08-10 09:28:10|6969.8|6967|6968.1|6965.3|6971.3|6968.5|6967.8|6965|42
1628587700000|2021-08-10 09:28:20|6967.8|6965|6966.8|6964|6967.8|6965|6965.8|6963|17
1628587710000|2021-08-10 09:28:30|6966.4|6963.6|6965.4|6962.6|6966.8|6964|6965.4|6962.6|4
1628587720000|2021-08-10 09:28:40|6964.4|6961.6|6964.4|6961.6|6964.8|6962|6963.4|6960.6|18
1628587730000|2021-08-10 09:28:50|6964.1|6961.3|6964.4|6961.6|6965.2|6962.4|6963.4|6960.6|36
1628587740000|2021-08-10 09:29:00|6964.7|6961.9|6964.2|6961.4|6964.7|6961.9|6964.2|6961.4|18
1628587750000|2021-08-10 09:29:10|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|3
1628587760000|2021-08-10 09:29:20|6964.2|6961.4|6962.4|6959.6|6964.2|6961.4|6961.6|6958.8|32
1628587770000|2021-08-10 09:29:30|6963.1|6960.3|6966.4|6963.6|6966.4|6963.6|6963.1|6960.3|49
1628587780000|2021-08-10 09:29:40|6967.2|6964.4|6966.4|6963.6|6967.2|6964.4|6965.9|6963.1|65
1628587790000|2021-08-10 09:29:50|6966.7|6963.9|6965.4|6962.6|6966.7|6963.9|6965.2|6962.4|36
1628587800000|2021-08-10 09:30:00|6965.7|6962.9|6966.4|6963.6|6967.2|6964.4|6965.7|6962.9|9
1628587810000|2021-08-10 09:30:10|6966.7|6963.9|6966.4|6963.6|6966.7|6963.9|6966.4|6963.6|4
1628587820000|2021-08-10 09:30:20|6966.9|6964.1|6966.6|6963.8|6967.4|6964.6|6966.6|6963.8|9
1628587830000|2021-08-10 09:30:30|6966.4|6963.6|6966.4|6963.6|6969.9|6967.1|6966.1|6963.3|185
1628587840000|2021-08-10 09:30:40|6965.8|6963|6963.4|6960.6|6965.8|6963|6963.1|6960.3|47
1628587850000|2021-08-10 09:30:50|6963.1|6960.3|6954.7|6951.9|6963.1|6960.3|6954.2|6951.4|101
1628587860000|2021-08-10 09:31:00|6955.2|6952.4|6952.4|6949.6|6955.2|6952.4|6948.6|6945.8|127
1628587870000|2021-08-10 09:31:10|6952.1|6949.3|6950.4|6947.6|6952.1|6949.3|6950.4|6947.6|33
1628587880000|2021-08-10 09:31:20|6951.2|6948.4|6954.4|6951.6|6954.4|6951.6|6951.1|6948.3|66
1628587890000|2021-08-10 09:31:30|6954.7|6951.9|6954.6|6951.8|6955.4|6952.6|6954.1|6951.3|24
1628587900000|2021-08-10 09:31:40|6954.8|6952|6955.6|6952.8|6956.4|6953.6|6954.8|6952|36
1628587910000|2021-08-10 09:31:50|6956.4|6953.6|6956.6|6953.8|6957.1|6954.3|6955.6|6952.8|14
1628587920000|2021-08-10 09:32:00|6956.4|6953.6|6957.9|6955.1|6957.9|6955.1|6955.6|6952.8|11
1628587930000|2021-08-10 09:32:10|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|6957.1|6954.3|8
1628587940000|2021-08-10 09:32:20|6958.7|6955.9|6959.9|6957.1|6959.9|6957.1|6958.7|6955.9|21
1628587950000|2021-08-10 09:32:30|6960.4|6957.6|6961.4|6958.6|6961.4|6958.6|6959.6|6956.8|4
1628587960000|2021-08-10 09:32:40|6961.9|6959.1|6961.4|6958.6|6962.4|6959.6|6961.4|6958.6|1
1628587970000|2021-08-10 09:32:50|6960.8|6958|6961.4|6958.6|6961.4|6958.6|6960.6|6957.8|13
1628587980000|2021-08-10 09:33:00|6960.8|6958|6959.4|6956.6|6961.4|6958.6|6959.4|6956.6|13
1628587990000|2021-08-10 09:33:10|6959.7|6956.9|6961.4|6958.6|6962.2|6959.4|6959.7|6956.9|13
1628588000000|2021-08-10 09:33:20|6960.7|6957.9|6960.4|6957.6|6960.7|6957.9|6959.9|6957.1|2
1628588010000|2021-08-10 09:33:30|6961.1|6958.3|6960.9|6958.1|6961.1|6958.3|6960.4|6957.6|17
1628588020000|2021-08-10 09:33:40|6961.2|6958.4|6963.2|6960.4|6963.2|6960.4|6961.2|6958.4|27
1628588030000|2021-08-10 09:33:50|6962.4|6959.6|6960.9|6958.1|6963.2|6960.4|6960.9|6958.1|33
1628588040000|2021-08-10 09:34:00|6961.2|6958.4|6962.4|6959.6|6962.4|6959.6|6961.2|6958.4|13
1628588050000|2021-08-10 09:34:10|||||||||10
1628588060000|2021-08-10 09:34:20|6963.1|6960.3|6962.6|6959.8|6963.4|6960.6|6962.6|6959.8|6
1628588070000|2021-08-10 09:34:30|6962.2|6959.4|6964.1|6961.3|6964.4|6961.6|6961.4|6958.6|13
1628588080000|2021-08-10 09:34:40|6963.4|6960.6|6963.2|6960.4|6963.4|6960.6|6963.2|6960.4|5
1628588090000|2021-08-10 09:34:50|6964|6961.2|6967.4|6964.6|6967.4|6964.6|6964|6961.2|7
1628588100000|2021-08-10 09:35:00|6966.9|6964.1|6965.7|6962.9|6966.9|6964.1|6965.7|6962.9|4
1628588110000|2021-08-10 09:35:10|6965.4|6962.6|6967.4|6964.6|6968.1|6965.3|6965.4|6962.6|31
1628588120000|2021-08-10 09:35:20|6966.4|6963.6|6966.7|6963.9|6966.7|6963.9|6966.1|6963.3|11
1628588130000|2021-08-10 09:35:30|6967.4|6964.6|6967.7|6964.9|6968.4|6965.6|6967.4|6964.6|8
1628588140000|2021-08-10 09:35:40|6968|6965.2|6967.9|6965.1|6968.4|6965.6|6967.4|6964.6|2
1628588150000|2021-08-10 09:35:50|6968.1|6965.3|6969.4|6966.6|6969.4|6966.6|6967.4|6964.6|7
1628588160000|2021-08-10 09:36:00|6969|6966.2|6968.7|6965.9|6969.4|6966.6|6968.7|6965.9|5
1628588170000|2021-08-10 09:36:10|6968.4|6965.6|6967.4|6964.6|6968.4|6965.6|6967.4|6964.6|9
1628588180000|2021-08-10 09:36:20|6967|6964.2|6968.4|6965.6|6968.4|6965.6|6966.4|6963.6|12
1628588190000|2021-08-10 09:36:30|6967.9|6965.1|6966.7|6963.9|6967.9|6965.1|6966.4|6963.6|2
1628588210000|2021-08-10 09:36:50|6967.7|6964.9|6966.4|6963.6|6968.2|6965.4|6966.4|6963.6|20
1628588230000|2021-08-10 09:37:10|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|7
1628588240000|2021-08-10 09:37:20|6967.9|6965.1|6966.1|6963.3|6968.2|6965.4|6966.1|6963.3|10
1628588250000|2021-08-10 09:37:30|6965.9|6963.1|6966.7|6963.9|6966.7|6963.9|6965.9|6963.1|0
1628588260000|2021-08-10 09:37:40|6966.4|6963.6|6964.8|6962|6966.4|6963.6|6964.8|6962|8
1628588270000|2021-08-10 09:37:50|6964.4|6961.6|6963.4|6960.6|6964.4|6961.6|6962.4|6959.6|18
1628588280000|2021-08-10 09:38:00|6963.6|6960.8|6956.9|6954.1|6963.9|6961.1|6956.4|6953.6|41
1628588290000|2021-08-10 09:38:10|6957.2|6954.4|6957.4|6954.6|6957.9|6955.1|6956.4|6953.6|19
1628588300000|2021-08-10 09:38:20|6957.7|6954.9|6959.4|6956.6|6959.4|6956.6|6957.4|6954.6|6
1628588310000|2021-08-10 09:38:30|6959.7|6956.9|6960.6|6957.8|6960.9|6958.1|6959.7|6956.9|7
1628588320000|2021-08-10 09:38:40|6959.9|6957.1|6960.4|6957.6|6960.4|6957.6|6959.6|6956.8|0
1628588330000|2021-08-10 09:38:50|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6961.1|6958.3|5
1628588340000|2021-08-10 09:39:00|6961.1|6958.3|6960.6|6957.8|6961.4|6958.6|6960.4|6957.6|1
1628588350000|2021-08-10 09:39:10|6960.4|6957.6|6958.4|6955.6|6960.4|6957.6|6958.4|6955.6|2
1628588360000|2021-08-10 09:39:20|6959.1|6956.3|6957.4|6954.6|6959.1|6956.3|6957.4|6954.6|5
1628588370000|2021-08-10 09:39:30|6958.4|6955.6|6959.4|6956.6|6960.1|6957.3|6958.4|6955.6|7
1628588380000|2021-08-10 09:39:40|6960.1|6957.3|6959.4|6956.6|6960.4|6957.6|6959.4|6956.6|2
1628588390000|2021-08-10 09:39:50|6960.4|6957.6|6959.6|6956.8|6960.4|6957.6|6959.6|6956.8|1
1628588400000|2021-08-10 09:40:00|6959.4|6956.6|6957.1|6954.3|6960.1|6957.3|6957.1|6954.3|89
1628588410000|2021-08-10 09:40:10|6957.2|6954.4|6956.9|6954.1|6957.4|6954.6|6956.4|6953.6|7
1628588420000|2021-08-10 09:40:20|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|0
1628588430000|2021-08-10 09:40:30|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|5
1628588440000|2021-08-10 09:40:40|6957.1|6954.3|6953.1|6950.3|6957.1|6954.3|6953.1|6950.3|31
1628588450000|2021-08-10 09:40:50|6953.4|6950.6|6954.6|6951.8|6954.6|6951.8|6953.4|6950.6|4
1628588460000|2021-08-10 09:41:00|6954.4|6951.6|6958.4|6955.6|6958.4|6955.6|6954.4|6951.6|45
1628588470000|2021-08-10 09:41:10|6958.6|6955.8|6958.4|6955.6|6958.6|6955.8|6958.1|6955.3|0
1628588480000|2021-08-10 09:41:20|6958.1|6955.3|6958.9|6956.1|6959.1|6956.3|6957.8|6955|12
1628588490000|2021-08-10 09:41:30|6959.1|6956.3|6958.6|6955.8|6959.4|6956.6|6958.1|6955.3|48
1628588500000|2021-08-10 09:41:40|6958.9|6956.1|6958.6|6955.8|6958.9|6956.1|6958.6|6955.8|2
1628588510000|2021-08-10 09:41:50|6958.4|6955.6|6957.4|6954.6|6958.4|6955.6|6956.1|6953.3|18
1628588520000|2021-08-10 09:42:00|6956.4|6953.6|6958.1|6955.3|6958.7|6955.9|6956.4|6953.6|15
1628588530000|2021-08-10 09:42:10|6958.4|6955.6|6958.1|6955.3|6958.4|6955.6|6956.4|6953.6|6
1628588540000|2021-08-10 09:42:20|6958.4|6955.6|6956.7|6953.9|6958.4|6955.6|6956.4|6953.6|1
1628588550000|2021-08-10 09:42:30|6956.4|6953.6|6958.9|6956.1|6959.4|6956.6|6956.4|6953.6|33
1628588560000|2021-08-10 09:42:40|6958.6|6955.8|6957.6|6954.8|6959.4|6956.6|6957.4|6954|42
1628588570000|2021-08-10 09:42:50|6958.4|6955.6|6954.7|6951.9|6958.4|6955.6|6953.4|6950.6|43
1628588580000|2021-08-10 09:43:00|6954.6|6951.8|6954.4|6951.6|6954.6|6951.8|6953.4|6950.6|22
1628588590000|2021-08-10 09:43:10|6954|6951.2|6953.4|6950.6|6954|6951.2|6953.4|6950.6|6
1628588600000|2021-08-10 09:43:20|6953.1|6950.3|6955.4|6952.6|6955.4|6952.6|6953.1|6950.3|15
1628588610000|2021-08-10 09:43:30|6955.6|6952.8|6956.4|6953.6|6956.4|6953.6|6955.6|6952.8|7
1628588620000|2021-08-10 09:43:40|6958.2|6955.4|6961.7|6958.9|6962.2|6959.4|6958.2|6955.4|110
1628588630000|2021-08-10 09:43:50|6961.4|6958.6|6960.7|6957.9|6961.7|6958.9|6960.2|6957.4|148
1628588640000|2021-08-10 09:44:00|6960.4|6957.6|6958.4|6955.6|6960.4|6957.6|6958.4|6955.6|21
1628588650000|2021-08-10 09:44:10|6959.2|6956.4|6959.7|6956.9|6959.7|6956.9|6957.7|6954.9|3
1628588660000|2021-08-10 09:44:20|6960.3|6957.5|6960.4|6957.6|6962.4|6959.6|6960.1|6957.3|26
1628588670000|2021-08-10 09:44:30|6959.7|6956.9|6960.4|6957.6|6960.4|6957.6|6959.7|6956.9|0
1628588680000|2021-08-10 09:44:40|6960.1|6957.3|6959.4|6956.6|6962.4|6959.6|6959.4|6956.6|15
1628588690000|2021-08-10 09:44:50|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|9
1628588700000|2021-08-10 09:45:00|6958.7|6955.9|6959.4|6956.6|6959.7|6956.9|6958.4|6955.6|8
1628588710000|2021-08-10 09:45:10|6959.1|6956.3|6960.1|6957.3|6962.4|6959.6|6959.1|6956.3|54
1628588720000|2021-08-10 09:45:20|6960.4|6957.6|6962.6|6959.8|6962.6|6959.8|6960.1|6957.3|39
1628588730000|2021-08-10 09:45:30|6962.3|6959.5|6961.4|6958.6|6962.3|6959.5|6960.9|6958.1|26
1628588740000|2021-08-10 09:45:40|||||||||17
1628588750000|2021-08-10 09:45:50|6961.1|6958.3|6960.4|6957.6|6961.4|6958.6|6960.4|6957.6|4
1628588760000|2021-08-10 09:46:00|6960.1|6957.3|6959.8|6957|6960.1|6957.3|6959.8|6957|4
1628588770000|2021-08-10 09:46:10|6959.4|6956.6|6956.1|6953.3|6959.4|6956.6|6956.1|6953.3|30
1628588780000|2021-08-10 09:46:20|6956.4|6953.6|6957.1|6954.3|6957.4|6954.6|6956.4|6953.6|16
1628588790000|2021-08-10 09:46:30|6957.6|6954.8|6957.4|6954.6|6957.6|6954.8|6955.6|6952.8|28
1628588800000|2021-08-10 09:46:40|6957.6|6954.8|6959.2|6956.4|6959.2|6956.4|6957.4|6954.6|7
1628588810000|2021-08-10 09:46:50|6959.4|6956.6|6957.4|6954.6|6959.4|6956.6|6957.1|6954.3|36
1628588820000|2021-08-10 09:47:00|6957.1|6954.3|6956.1|6953.3|6957.4|6954.6|6956.1|6953.3|3
1628588830000|2021-08-10 09:47:10|6956.4|6953.6|6957.4|6954.6|6957.4|6954.6|6956.1|6953.3|9
1628588840000|2021-08-10 09:47:20|6957.9|6955.1|6956.1|6953.3|6958.1|6955.3|6956.1|6953.3|2
1628588850000|2021-08-10 09:47:30|6956.4|6953.6|6957.4|6954.6|6957.4|6954.6|6956.4|6953.6|8
1628588860000|2021-08-10 09:47:40|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|0
1628588870000|2021-08-10 09:47:50|6957.4|6954.6|6955.6|6952.8|6957.4|6954.6|6955.6|6952.8|25
1628588880000|2021-08-10 09:48:00|6955.4|6952.6|6954.4|6951.6|6955.4|6952.6|6953.6|6950.8|36
1628588890000|2021-08-10 09:48:10|6954.1|6951.3|6956.4|6953.6|6956.4|6953.6|6954.1|6951.3|10
1628588900000|2021-08-10 09:48:20|6955.1|6952.3|6953.6|6950.8|6955.1|6952.3|6953.6|6950.8|20
1628588920000|2021-08-10 09:48:40|6954.2|6951.4|6954.6|6951.8|6954.6|6951.8|6953.1|6950.3|70
1628588930000|2021-08-10 09:48:50|6954.4|6951.6|6955.1|6952.3|6955.1|6952.3|6954.4|6951.6|12
1628588940000|2021-08-10 09:49:00|6955.4|6952.6|6954.6|6951.8|6955.4|6952.6|6954.6|6951.8|11
1628588950000|2021-08-10 09:49:10|6954.8|6952|6955.6|6952.8|6955.6|6952.8|6954.6|6951.8|49
1628588960000|2021-08-10 09:49:20|6954.6|6951.8|6955.6|6952.8|6955.6|6952.8|6954.6|6951.8|43
1628588970000|2021-08-10 09:49:30|||||||||125
1628588980000|2021-08-10 09:49:40|6956.2|6953.4|6957.1|6954.3|6957.4|6954.6|6956.2|6953.4|8
1628588990000|2021-08-10 09:49:50|6957.6|6954.8|6957.4|6954.6|6957.6|6954.8|6956.6|6953.8|2
1628589000000|2021-08-10 09:50:00|6957.1|6954.3|6957.1|6954.3|6957.4|6954.6|6957.1|6954.3|4
1628589010000|2021-08-10 09:50:10|6957.4|6954.6|6957.1|6954.3|6957.4|6954.6|6957.1|6954.3|15
1628589020000|2021-08-10 09:50:20|6957.4|6954.6|6957.6|6954.8|6957.6|6954.8|6957.4|6954.6|28
1628589030000|2021-08-10 09:50:30|6957.1|6954.3|6957.4|6954.6|6957.4|6954.6|6957.1|6954.3|1
1628589040000|2021-08-10 09:50:40|6956.6|6953.8|6956.6|6953.8|6957.4|6954.6|6956.6|6953.8|2
1628589050000|2021-08-10 09:50:50|6957.6|6954.8|6960.4|6957.6|6960.4|6957.6|6957.6|6954.8|53
1628589060000|2021-08-10 09:51:00|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|3
1628589070000|2021-08-10 09:51:10|||||||||1
1628589080000|2021-08-10 09:51:20|6959.8|6957|6959.8|6957|6960.1|6957.3|6959.6|6956.8|0
1628589090000|2021-08-10 09:51:30|6959.6|6956.8|6959.9|6957.1|6959.9|6957.1|6959.6|6956.8|0
1628589100000|2021-08-10 09:51:40|6959.6|6956.8|6959.6|6956.8|6960.2|6957.4|6959.6|6956.8|9
1628589110000|2021-08-10 09:51:50|6959.9|6957.1|6958.1|6955.3|6960.1|6957.3|6958.1|6955.3|9
1628589120000|2021-08-10 09:52:00|6957.1|6954.3|6956.2|6953.4|6957.1|6954.3|6955.6|6952.8|11
1628589130000|2021-08-10 09:52:10|6956.4|6953.6|6955.4|6952.6|6957.4|6954.6|6955.4|6952.6|20
1628589140000|2021-08-10 09:52:20|6955.2|6952.4|6954.6|6951.8|6955.2|6952.4|6954.6|6951.8|2
1628589150000|2021-08-10 09:52:30|6955|6952.2|6956.4|6953.6|6956.6|6953.8|6955|6952.2|14
1628589160000|2021-08-10 09:52:40|6956.6|6953.8|6955.6|6952.8|6956.6|6953.8|6955.6|6952.8|4
1628589170000|2021-08-10 09:52:50|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|8
1628589180000|2021-08-10 09:53:00|6954.4|6951.6|6952.6|6949.8|6954.4|6951.6|6952.1|6949.3|6
1628589190000|2021-08-10 09:53:10|6953.6|6950.8|6954.1|6951.3|6954.1|6951.3|6953.1|6950.3|14
1628589200000|2021-08-10 09:53:20|6954.4|6951.6|6956.2|6953.4|6956.2|6953.4|6954.4|6951.6|11
1628589210000|2021-08-10 09:53:30|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|0
1628589220000|2021-08-10 09:53:40|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|7
1628589230000|2021-08-10 09:53:50|6956.4|6953.6|6954.6|6951.8|6956.4|6953.6|6954.6|6951.8|6
1628589240000|2021-08-10 09:54:00|6954.1|6951.3|6953.1|6950.3|6954.4|6951.6|6952.6|6949.8|24
1628589260000|2021-08-10 09:54:20|6952.8|6950|6953.1|6950.3|6953.2|6950.4|6952.6|6949.8|2
1628589270000|2021-08-10 09:54:30|6953.4|6950.6|6952.4|6949.6|6953.4|6950.6|6952.4|6949.6|0
1628589280000|2021-08-10 09:54:40|6952.6|6949.8|6952.2|6949.4|6953.1|6950.3|6950.6|6947.8|532
1628589290000|2021-08-10 09:54:50|6952.6|6949.8|6952.4|6949.6|6952.6|6949.8|6952.4|6949.6|2
1628589300000|2021-08-10 09:55:00|6952.1|6949.3|6952.4|6949.6|6952.4|6949.6|6951.6|6948.8|7
1628589310000|2021-08-10 09:55:10|6952.6|6949.8|6953.4|6950.6|6953.4|6950.6|6952.4|6949.6|11
1628589320000|2021-08-10 09:55:20|6953.1|6950.3|6953.4|6950.6|6954.1|6951.3|6953.1|6950.3|8
1628589330000|2021-08-10 09:55:30|6953.6|6950.8|6954.4|6951.6|6954.4|6951.6|6953.6|6950.8|5
1628589340000|2021-08-10 09:55:40|||||||||11
1628589350000|2021-08-10 09:55:50|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|4
1628589360000|2021-08-10 09:56:00|6951.6|6948.8|6952.4|6949.6|6952.4|6949.6|6951.6|6948.8|42
1628589370000|2021-08-10 09:56:10|6951.6|6948.8|6951.4|6948.6|6952.1|6949.3|6950.6|6947.8|19
1628589380000|2021-08-10 09:56:20|6951.6|6948.8|6952.1|6949.3|6952.4|6949.6|6951.6|6948.8|29
1628589390000|2021-08-10 09:56:30|6952.4|6949.6|6953.2|6950.4|6953.2|6950.4|6952.4|6949.6|0
1628589400000|2021-08-10 09:56:40|6953.4|6950.6|6957.4|6954.6|6957.4|6954.6|6953.4|6950.6|39
1628589410000|2021-08-10 09:56:50|6956.6|6953.8|6957.2|6954.4|6957.4|6954.6|6956.4|6953.6|11
1628589420000|2021-08-10 09:57:00|6957.4|6954.6|6957.4|6954.6|6957.6|6954.8|6956.4|6953.6|16
1628589430000|2021-08-10 09:57:10|||||||||1
1628589440000|2021-08-10 09:57:20|6957.1|6954.3|6956.9|6954.1|6957.1|6954.3|6956.9|6954.1|1
1628589450000|2021-08-10 09:57:30|6957.2|6954.4|6958.8|6956|6959.4|6956.6|6957.2|6954.4|14
1628589460000|2021-08-10 09:57:40|6958.2|6955.4|6958.4|6955.6|6958.4|6955.6|6958.1|6955.3|3
1628589470000|2021-08-10 09:57:50|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|6957.9|6955.1|2
1628589480000|2021-08-10 09:58:00|6956.9|6954.1|6955.9|6953.1|6957.2|6954.4|6955.4|6952.6|11
1628589490000|2021-08-10 09:58:10|6955.7|6952.9|6955.4|6952.6|6955.7|6952.9|6955.4|6952.6|2
1628589500000|2021-08-10 09:58:20|6954.8|6952|6954.1|6951.3|6954.8|6952|6954.1|6951.3|2
1628589510000|2021-08-10 09:58:30|6953.4|6950.6|6952.4|6949.6|6953.4|6950.6|6952.4|6949.6|9
1628589520000|2021-08-10 09:58:40|6952.6|6949.8|6951.4|6948.6|6952.6|6949.8|6951.1|6948.3|4
1628589530000|2021-08-10 09:58:50|6951.8|6949|6952.1|6949.3|6953.1|6950.3|6951.8|6949|9
1628589540000|2021-08-10 09:59:00|6951.4|6948.6|6950.9|6948.1|6951.6|6948.8|6950.6|6947.8|14
1628589550000|2021-08-10 09:59:10|6950.6|6947.8|6951.1|6948.3|6952.1|6949.3|6950.6|6947.8|18
1628589560000|2021-08-10 09:59:20|6951.4|6948.6|6952.6|6949.8|6953.4|6950.6|6951.1|6948.3|55
1628589570000|2021-08-10 09:59:30|6952.9|6950.1|6952.6|6949.8|6952.9|6950.1|6952.6|6949.8|31
1628589580000|2021-08-10 09:59:40|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6951.6|6948.8|15
1628589590000|2021-08-10 09:59:50|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|11
1628589600000|2021-08-10 10:00:00|6952.4|6949.6|6953.9|6951.1|6954.1|6951.3|6952.4|6949.6|9
1628589610000|2021-08-10 10:00:10|6953.6|6950.8|6953.4|6950.6|6954.1|6951.3|6952.4|6949.6|12
1628589620000|2021-08-10 10:00:20|6953.3|6950.5|6953.4|6950.6|6953.4|6950.6|6953.1|6950.3|0
1628589630000|2021-08-10 10:00:30|6953.1|6950.3|6954.1|6951.3|6954.6|6951.8|6953.1|6950.3|7
1628589640000|2021-08-10 10:00:40|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|0
1628589650000|2021-08-10 10:00:50|6954.4|6951.6|6956.9|6954.1|6958.1|6955.3|6954.4|6951.6|53
1628589660000|2021-08-10 10:01:00|6956.6|6953.8|6956.4|6953.6|6956.6|6953.8|6956.4|6953.6|3
1628589670000|2021-08-10 10:01:10|6955.9|6953.1|6955.6|6952.8|6955.9|6953.1|6955.1|6952.3|6
1628589680000|2021-08-10 10:01:20|6955.2|6952.4|6955.6|6952.8|6955.6|6952.8|6954.6|6951.8|18
1628589690000|2021-08-10 10:01:30|6956.1|6953.3|6956.4|6953.6|6957.9|6955.1|6956.1|6953.3|11
1628589700000|2021-08-10 10:01:40|6956.1|6953.3|6956.6|6953.8|6956.6|6953.8|6956.1|6953.3|11
1628589710000|2021-08-10 10:01:50|6955.8|6953|6953.1|6950.3|6955.9|6953.1|6953.1|6950.3|49
1628589720000|2021-08-10 10:02:00|6952.8|6950|6950.6|6947.8|6952.9|6950.1|6950.6|6947.8|36
1628589730000|2021-08-10 10:02:10|6950.3|6947.5|6950.1|6947.3|6950.3|6947.5|6950.1|6947.3|23
1628589740000|2021-08-10 10:02:20|6949.6|6946.8|6947.1|6944.3|6949.6|6946.8|6947.1|6944.3|37
1628589750000|2021-08-10 10:02:30|6946.6|6943.8|6949.1|6946.3|6949.6|6946.8|6946.6|6943.8|55
1628589760000|2021-08-10 10:02:40|6948.6|6945.8|6949.1|6946.3|6949.4|6946.6|6948.4|6945.6|27
1628589770000|2021-08-10 10:02:50|6948.8|6946|6946.6|6943.8|6948.8|6946|6946.6|6943.8|16
1628589780000|2021-08-10 10:03:00|6947.6|6944.8|6947.3|6944.5|6947.8|6945|6946.5|6943.7|40
1628589790000|2021-08-10 10:03:10|6946.8|6944|6946.8|6944|6947.8|6945|6945.8|6943|20
1628589800000|2021-08-10 10:03:20|6946.6|6943.8|6943.8|6941|6946.6|6943.8|6943.8|6941|54
1628589810000|2021-08-10 10:03:30|||||||||12
1628589820000|2021-08-10 10:03:40|6942|6939.2|6941.8|6939|6942.6|6939.8|6941.8|6939|103
1628589830000|2021-08-10 10:03:50|6941.5|6938.7|6944.3|6941.5|6944.6|6941.8|6941.5|6938.7|50
1628589840000|2021-08-10 10:04:00|6944|6941.2|6942.1|6939.3|6944|6941.2|6941.8|6939|19
1628589850000|2021-08-10 10:04:10|6942.5|6939.7|6943.6|6940.8|6943.6|6940.8|6942.5|6939.7|10
1628589860000|2021-08-10 10:04:20|6944.2|6941.4|6944.3|6941.5|6944.8|6942|6944.2|6941.4|5
1628589870000|2021-08-10 10:04:30|6943.8|6941|6942.6|6939.8|6943.8|6941|6942.3|6939.5|8
1628589880000|2021-08-10 10:04:40|6942.8|6940|6942.8|6940|6943.8|6941|6942.8|6940|14
1628589890000|2021-08-10 10:04:50|6941.8|6939|6942.3|6939.5|6942.3|6939.5|6941.5|6938.7|15
1628589900000|2021-08-10 10:05:00|6942|6939.2|6941.8|6939|6942.6|6939.8|6941.8|6939|6
1628589910000|2021-08-10 10:05:10|6941.5|6938.7|6940.8|6938|6941.5|6938.7|6940.8|6938|7
1628589920000|2021-08-10 10:05:20|6941.1|6938.3|6943.8|6941|6943.8|6941|6941.1|6938.3|57
1628589930000|2021-08-10 10:05:30|6943.5|6940.7|6943.8|6941|6943.8|6941|6942.8|6940|14
1628589940000|2021-08-10 10:05:40|6943.5|6940.7|6945.8|6943|6945.8|6943|6943|6940.2|41
1628589950000|2021-08-10 10:05:50|6946.1|6943.3|6945.8|6943|6946.1|6943.3|6945.8|6943|16
1628589960000|2021-08-10 10:06:00|6945.5|6942.7|6944.8|6942|6946|6943.2|6944.5|6941.7|32
1628589970000|2021-08-10 10:06:10|||||||||19
1628589980000|2021-08-10 10:06:20|6946.8|6944|6947.6|6944.8|6947.6|6944.8|6946.8|6944|35
1628589990000|2021-08-10 10:06:30|6947.8|6945|6948|6945.2|6948.8|6946|6947.8|6945|103
1628590000000|2021-08-10 10:06:40|6948.8|6946|6949.8|6947|6949.8|6947|6948.8|6946|22
1628590010000|2021-08-10 10:06:50|6950|6947.2|6950.5|6947.7|6951|6948.2|6950|6947.2|39
1628590020000|2021-08-10 10:07:00|6949.8|6947|6950|6947.2|6950.5|6947.7|6949.8|6947|10
1628590030000|2021-08-10 10:07:10|6950.3|6947.5|6949.8|6947|6950.3|6947.5|6949.8|6947|14
1628590040000|2021-08-10 10:07:20|6950|6947.2|6949.8|6947|6950.8|6948|6949.5|6946.7|21
1628590050000|2021-08-10 10:07:30|6949.5|6946.7|6948|6945.2|6949.5|6946.7|6948|6945.2|7
1628590060000|2021-08-10 10:07:40|6947.5|6944.7|6947.3|6944.5|6947.8|6945|6947|6944.2|5
1628590070000|2021-08-10 10:07:50|6947|6944.2|6947.8|6945|6948.3|6945.5|6946.8|6944|26
1628590080000|2021-08-10 10:08:00|6948|6945.2|6947|6944.2|6948|6945.2|6947|6944.2|13
1628590090000|2021-08-10 10:08:10|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|1
1628590100000|2021-08-10 10:08:20|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|0
1628590110000|2021-08-10 10:08:30|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|1
1628590120000|2021-08-10 10:08:40|6947|6944.2|6948.8|6946|6949.8|6947|6947|6944.2|9
1628590130000|2021-08-10 10:08:50|6949.1|6946.3|6949.5|6946.7|6949.8|6947|6949.1|6946.3|6
1628590140000|2021-08-10 10:09:00|6949.8|6947|6949.8|6947|6949.8|6947|6949|6946.2|0
1628590150000|2021-08-10 10:09:10|6949.6|6946.8|6949.3|6946.5|6949.6|6946.8|6949.3|6946.5|1
1628590160000|2021-08-10 10:09:20|6948.8|6946|6949|6946.2|6949.5|6946.7|6948.8|6946|7
1628590170000|2021-08-10 10:09:30|6948.8|6946|6947.2|6944.4|6948.8|6946|6947.2|6944.4|5
1628590180000|2021-08-10 10:09:40|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|4
1628590190000|2021-08-10 10:09:50|||||||||1
1628590200000|2021-08-10 10:10:00|6946|6943.2|6946|6943.2|6946.3|6943.5|6946|6943.2|10
1628590210000|2021-08-10 10:10:10|6946.3|6943.5|6946|6943.2|6946.8|6944|6946|6943.2|6
1628590220000|2021-08-10 10:10:20|6946.8|6944|6950.5|6947.7|6950.5|6947.7|6946.8|6944|8
1628590230000|2021-08-10 10:10:30|6950.8|6948|6950.2|6947.4|6950.8|6948|6950|6947.2|4
1628590240000|2021-08-10 10:10:40|6949.8|6947|6949.3|6946.5|6949.8|6947|6948|6945.2|17
1628590250000|2021-08-10 10:10:50|6948.8|6946|6948|6945.2|6948.8|6946|6948|6945.2|41
1628590260000|2021-08-10 10:11:00|6947.8|6945|6948|6945.2|6948.3|6945.5|6947.8|6945|11
1628590280000|2021-08-10 10:11:20|6947.8|6945|6948.8|6946|6948.8|6946|6947.8|6945|21
1628590290000|2021-08-10 10:11:30|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|2
1628590300000|2021-08-10 10:11:40|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|2
1628590310000|2021-08-10 10:11:50|6948.8|6946|6947|6944.2|6948.8|6946|6947|6944.2|1
1628590320000|2021-08-10 10:12:00|6946.8|6944|6947.8|6945|6948|6945.2|6945.8|6943|51
1628590330000|2021-08-10 10:12:10|6948.2|6945.4|6949.8|6947|6949.8|6947|6948.2|6945.4|7
1628590340000|2021-08-10 10:12:20|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|7
1628590350000|2021-08-10 10:12:30|6949.5|6946.7|6949.5|6946.7|6949.8|6947|6949.5|6946.7|0
1628590360000|2021-08-10 10:12:40|6949.2|6946.4|6949|6946.2|6949.5|6946.7|6949|6946.2|0
1628590370000|2021-08-10 10:12:50|6948.8|6946|6945.5|6942.7|6948.8|6946|6944.8|6942|10
1628590380000|2021-08-10 10:13:00|6945.8|6943|6946|6943.2|6946|6943.2|6945.8|6943|4
1628590400000|2021-08-10 10:13:20|6946.3|6943.5|6944.8|6942|6946.3|6943.5|6944.5|6941.7|20
1628590410000|2021-08-10 10:13:30|6944.5|6941.7|6943.6|6940.8|6944.5|6941.7|6943|6940.2|12
1628590420000|2021-08-10 10:13:40|6944|6941.2|6945|6942.2|6945.5|6942.7|6944|6941.2|1
1628590430000|2021-08-10 10:13:50|6946.3|6943.5|6946.3|6943.5|6946.3|6943.5|6946.3|6943.5|6
1628590440000|2021-08-10 10:14:00|6945.8|6943|6944.5|6941.7|6945.8|6943|6944.3|6941.5|55
1628590450000|2021-08-10 10:14:10|6945|6942.2|6945.5|6942.7|6945.5|6942.7|6945|6942.2|0
1628590460000|2021-08-10 10:14:20|6943|6940.2|6942.5|6939.7|6943|6940.2|6942.5|6939.7|118
1628590470000|2021-08-10 10:14:30|6942.2|6939.4|6942|6939.2|6942.5|6939.7|6941.8|6939|17
1628590480000|2021-08-10 10:14:40|6942.5|6939.7|6942|6939.2|6942.5|6939.7|6942|6939.2|21
1628590490000|2021-08-10 10:14:50|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|4
1628590500000|2021-08-10 10:15:00|6942.2|6939.4|6942|6939.2|6942.2|6939.4|6942|6939.2|5
1628590510000|2021-08-10 10:15:10|6942.8|6940|6947.3|6944.5|6947.5|6944.7|6942.8|6940|71
1628590520000|2021-08-10 10:15:20|6947|6944.2|6949.5|6946.7|6949.5|6946.7|6947|6944.2|46
1628590530000|2021-08-10 10:15:30|6949.8|6947|6948|6945.2|6949.8|6947|6948|6945.2|116
1628590540000|2021-08-10 10:15:40|6946.8|6944|6947|6944.2|6947.5|6944.7|6946.5|6943.7|20
1628590550000|2021-08-10 10:15:50|6946.8|6944|6946|6943.2|6946.8|6944|6944.2|6941.4|47
1628590560000|2021-08-10 10:16:00|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|2
1628590570000|2021-08-10 10:16:10|6944.8|6942|6944.5|6941.7|6945|6942.2|6944.2|6941.4|12
1628590580000|2021-08-10 10:16:20|6944.8|6942|6945.2|6942.4|6946|6943.2|6944.8|6942|15
1628590590000|2021-08-10 10:16:30|6944.7|6941.9|6945.5|6942.7|6945.5|6942.7|6944.7|6941.9|2
1628590600000|2021-08-10 10:16:40|6945.7|6942.9|6945.2|6942.4|6945.7|6942.9|6944.7|6941.9|0
1628590610000|2021-08-10 10:16:50|6945.7|6942.9|6945.2|6942.4|6945.7|6942.9|6945.2|6942.4|3
1628590620000|2021-08-10 10:17:00|6945.7|6942.9|6946|6943.2|6946|6943.2|6944.4|6941.6|13
1628590630000|2021-08-10 10:17:10|6945.5|6942.7|6945.2|6942.4|6945.5|6942.7|6945.2|6942.4|2
1628590650000|2021-08-10 10:17:30|6944.4|6941.6|6943.4|6940.6|6944.7|6941.9|6943.4|6940.6|9
1628590660000|2021-08-10 10:17:40|6943.2|6940.4|6942.4|6939.6|6943.2|6940.4|6942.4|6939.6|20
1628590670000|2021-08-10 10:17:50|6941.8|6939|6941.2|6938.4|6941.8|6939|6940.2|6937.4|8
1628590680000|2021-08-10 10:18:00|6941.4|6938.6|6942|6939.2|6942|6939.2|6941.4|6938.6|11
1628590690000|2021-08-10 10:18:10|6942.2|6939.4|6943.2|6940.4|6943.2|6940.4|6941.9|6939.1|11
1628590700000|2021-08-10 10:18:20|6943.4|6940.6|6943.9|6941.1|6943.9|6941.1|6943.2|6940.4|9
1628590710000|2021-08-10 10:18:30|6944.2|6941.4|6943.9|6941.1|6944.2|6941.4|6943.9|6941.1|1
1628590720000|2021-08-10 10:18:40|6943.6|6940.8|6944.2|6941.4|6944.2|6941.4|6943.4|6940.6|11
1628590730000|2021-08-10 10:18:50|6943.9|6941.1|6944.2|6941.4|6944.9|6942.1|6943.4|6940.6|4
1628590740000|2021-08-10 10:19:00|6944.4|6941.6|6946.9|6944.1|6947.7|6944.9|6944.4|6941.6|23
1628590750000|2021-08-10 10:19:10|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1628590760000|2021-08-10 10:19:20|6945.7|6942.9|6946.7|6943.9|6946.7|6943.9|6945.4|6942.6|26
1628590770000|2021-08-10 10:19:30|||||||||3
1628590780000|2021-08-10 10:19:40|6946.9|6944.1|6948|6945.2|6948.2|6945.4|6946.9|6944.1|7
1628590790000|2021-08-10 10:19:50|6947.8|6945|6947.9|6945.1|6947.9|6945.1|6946.9|6944.1|7
1628590800000|2021-08-10 10:20:00|6946.9|6944.1|6947.9|6945.1|6947.9|6945.1|6946.4|6943.6|8
1628590810000|2021-08-10 10:20:10|6947.4|6944.6|6947.9|6945.1|6947.9|6945.1|6947.4|6944.6|1
1628590820000|2021-08-10 10:20:20|6947.7|6944.9|6951.7|6948.9|6952.2|6949.4|6947.7|6944.9|42
1628590830000|2021-08-10 10:20:30|6951.4|6948.6|6953.2|6950.4|6953.2|6950.4|6951.4|6948.6|25
1628590840000|2021-08-10 10:20:40|6954.7|6951.9|6955.2|6952.4|6956.4|6953.6|6954.2|6951.4|33
1628590850000|2021-08-10 10:20:50|6954.9|6952.1|6954.7|6951.9|6955.2|6952.4|6954.7|6951.9|30
1628590860000|2021-08-10 10:21:00|6954.4|6951.6|6953.5|6950.7|6954.7|6951.9|6953.2|6950.4|20
1628590870000|2021-08-10 10:21:10|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|0
1628590880000|2021-08-10 10:21:20|6953.4|6950.6|6953.7|6950.9|6953.7|6950.9|6953.4|6950.6|6
1628590890000|2021-08-10 10:21:30|6953.4|6950.6|6952.2|6949.4|6953.7|6950.9|6952.2|6949.4|27
1628590900000|2021-08-10 10:21:40|6953.2|6950.4|6952.5|6949.7|6953.2|6950.4|6952.2|6949.4|17
1628590910000|2021-08-10 10:21:50|6952.2|6949.4|6951.7|6948.9|6952.2|6949.4|6951.7|6948.9|4
1628590920000|2021-08-10 10:22:00|6950.5|6947.7|6950.2|6947.4|6950.5|6947.7|6949.5|6946.7|29
1628590930000|2021-08-10 10:22:10|6950.5|6947.7|6950.5|6947.7|6951|6948.2|6950.5|6947.7|50
1628590940000|2021-08-10 10:22:20|6950|6947.2|6949.9|6947.1|6950.2|6947.4|6949.7|6946.9|2
1628590950000|2021-08-10 10:22:30|6950.2|6947.4|6949.7|6946.9|6950.2|6947.4|6949.7|6946.9|3
1628590960000|2021-08-10 10:22:40|6949.2|6946.4|6949.2|6946.4|6950|6947.2|6949.2|6946.4|3
1628590970000|2021-08-10 10:22:50|6950.2|6947.4|6950.9|6948.1|6951.2|6948.4|6950.2|6947.4|3
1628590980000|2021-08-10 10:23:00|6950.7|6947.9|6950.2|6947.4|6950.7|6947.9|6950.2|6947.4|1
1628590990000|2021-08-10 10:23:10|6949.9|6947.1|6950.2|6947.4|6950.2|6947.4|6949.9|6947.1|2
1628591000000|2021-08-10 10:23:20|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|0
1628591010000|2021-08-10 10:23:30|6950.2|6947.4|6948.2|6945.4|6950.2|6947.4|6948.2|6945.4|7
1628591020000|2021-08-10 10:23:40|6947.6|6944.8|6947.4|6944.6|6947.6|6944.8|6947.4|6944.6|70
1628591030000|2021-08-10 10:23:50|6949.2|6946.4|6952.9|6950.1|6953.2|6950.4|6949.2|6946.4|20
1628591040000|2021-08-10 10:24:00|6953.2|6950.4|6952.9|6950.1|6953.4|6950.6|6952.9|6950.1|0
1628591050000|2021-08-10 10:24:10|6952.4|6949.6|6952.9|6950.1|6952.9|6950.1|6951.9|6949.1|2
1628591060000|2021-08-10 10:24:20|6952.2|6949.4|6952.7|6949.9|6952.7|6949.9|6951.9|6949.1|0
1628591070000|2021-08-10 10:24:30|6952.9|6950.1|6953.2|6950.4|6953.7|6950.9|6952.9|6950.1|0
1628591080000|2021-08-10 10:24:40|6953.7|6950.9|6952.9|6950.1|6953.9|6951.1|6951.4|6948.6|3
1628591090000|2021-08-10 10:24:50|6953.2|6950.4|6953.9|6951.1|6954.4|6951.6|6953.2|6950.4|24
1628591100000|2021-08-10 10:25:00|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|0
1628591110000|2021-08-10 10:25:10|6952.9|6950.1|6953.9|6951.1|6954.2|6951.4|6952.9|6950.1|33
1628591130000|2021-08-10 10:25:30|6953.6|6950.8|6953.4|6950.6|6953.6|6950.8|6953.4|6950.6|0
1628591140000|2021-08-10 10:25:40|6953.2|6950.4|6952.9|6950.1|6953.2|6950.4|6952.4|6949.6|18
1628591150000|2021-08-10 10:25:50|6953.2|6950.4|6952.4|6949.6|6953.2|6950.4|6952.4|6949.6|1
1628591160000|2021-08-10 10:26:00|6953|6950.2|6954.2|6951.4|6954.2|6951.4|6953|6950.2|5
1628591170000|2021-08-10 10:26:10|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|5
1628591180000|2021-08-10 10:26:20|6954|6951.2|6960.8|6958|6961.8|6959|6954|6951.2|629
1628591190000|2021-08-10 10:26:30|6961|6958.2|6960.5|6957.7|6961|6958.2|6960.5|6957.7|4
1628591200000|2021-08-10 10:26:40|6960.8|6958|6959.5|6956.7|6960.8|6958|6958.5|6955.7|10
1628591210000|2021-08-10 10:26:50|6959.8|6957|6960.5|6957.7|6960.8|6958|6959.8|6957|15
1628591220000|2021-08-10 10:27:00|6960.8|6958|6960|6957.2|6960.8|6958|6960|6957.2|1
1628591230000|2021-08-10 10:27:10|6960.5|6957.7|6959.8|6957|6960.5|6957.7|6959.8|6957|7
1628591240000|2021-08-10 10:27:20|6959.5|6956.7|6958|6955.2|6959.5|6956.7|6958|6955.2|13
1628591250000|2021-08-10 10:27:30|6957.8|6955|6962.8|6960|6962.8|6960|6957.8|6955|75
1628591260000|2021-08-10 10:27:40|6962.3|6959.5|6961.5|6958.7|6962.5|6959.7|6961.5|6958.7|10
1628591270000|2021-08-10 10:27:50|6961.2|6958.4|6962.5|6959.7|6962.8|6960|6960.8|6958|4
1628591280000|2021-08-10 10:28:00|6962.8|6960|6966|6963.2|6966|6963.2|6962.8|6960|113
1628591290000|2021-08-10 10:28:10|6965.8|6963|6967.5|6964.7|6968|6965.2|6965.8|6963|66
1628591300000|2021-08-10 10:28:20|6967.8|6965|6968.3|6965.5|6968.8|6966|6967|6964.2|76
1628591310000|2021-08-10 10:28:30|6968|6965.2|6967.8|6965|6968|6965.2|6966.2|6963.4|72
1628591320000|2021-08-10 10:28:40|6968.3|6965.5|6968.5|6965.7|6969.6|6966.8|6968|6965.2|23
1628591330000|2021-08-10 10:28:50|6968.8|6966|6966.8|6964|6969.3|6966.5|6966.5|6963.7|17
1628591340000|2021-08-10 10:29:00|6967|6964.2|6965.8|6963|6967|6964.2|6965.8|6963|10
1628591350000|2021-08-10 10:29:10|6964.8|6962|6964.5|6961.7|6965|6962.2|6964.5|6961.7|10
1628591360000|2021-08-10 10:29:20|6964.8|6962|6963.5|6960.7|6964.8|6962|6963.5|6960.7|5
1628591370000|2021-08-10 10:29:30|6963.8|6961|6964.7|6961.9|6964.8|6962|6963.5|6960.7|8
1628591380000|2021-08-10 10:29:40|6964.5|6961.7|6963.3|6960.5|6964.5|6961.7|6963.3|6960.5|8
1628591390000|2021-08-10 10:29:50|6963.6|6960.8|6962.5|6959.7|6963.8|6961|6962.5|6959.7|2
1628591400000|2021-08-10 10:30:00|6962.3|6959.5|6964.8|6962|6964.8|6962|6962.3|6959.5|25
1628591410000|2021-08-10 10:30:10|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|6965.5|6962.7|23
1628591420000|2021-08-10 10:30:20|6966.8|6964|6966.8|6964|6967.1|6964.3|6966.6|6963.8|28
1628591430000|2021-08-10 10:30:30|6969.1|6966.3|6969.8|6967|6970.8|6968|6969.1|6966.3|83
1628591440000|2021-08-10 10:30:40|6970.8|6968|6971.8|6969|6972.3|6969.5|6970.3|6967.5|24
1628591450000|2021-08-10 10:30:50|6971.6|6968.8|6970.3|6967.5|6971.8|6969|6970.3|6967.5|5
1628591460000|2021-08-10 10:31:00|6969.8|6967|6969|6966.2|6970.1|6967.3|6969|6966.2|14
1628591470000|2021-08-10 10:31:10|6969.2|6966.4|6968|6965.2|6969.5|6966.7|6968|6965.2|4
1628591480000|2021-08-10 10:31:20|6969|6966.2|6969.5|6966.7|6969.8|6967|6969|6966.2|20
1628591490000|2021-08-10 10:31:30|6969.8|6967|6969.8|6967|6969.8|6967|6969|6966.2|11
1628591500000|2021-08-10 10:31:40|6969|6966.2|6969|6966.2|6969|6966.2|6969|6966.2|3
1628591510000|2021-08-10 10:31:50|6969.6|6966.8|6970.8|6968|6970.8|6968|6969.3|6966.5|3
1628591520000|2021-08-10 10:32:00|6970.5|6967.7|6971.5|6968.7|6971.5|6968.7|6970.5|6967.7|3
1628591530000|2021-08-10 10:32:10|6971.2|6968.4|6971.5|6968.7|6971.5|6968.7|6971|6968.2|1
1628591540000|2021-08-10 10:32:20|6971|6968.2|6973.6|6970.8|6973.6|6970.8|6971|6968.2|165
1628591550000|2021-08-10 10:32:30|6974.1|6971.3|6972.1|6969.3|6974.1|6971.3|6971.8|6969|3
1628591560000|2021-08-10 10:32:40|6972.8|6970|6972.3|6969.5|6972.8|6970|6972.3|6969.5|1
1628591570000|2021-08-10 10:32:50|6972.5|6969.7|6971.3|6968.5|6973.6|6970.8|6971.3|6968.5|15
1628591580000|2021-08-10 10:33:00|6971.6|6968.8|6970.1|6967.3|6971.6|6968.8|6970.1|6967.3|2
1628591590000|2021-08-10 10:33:10|6970.6|6967.8|6969.8|6967|6970.8|6968|6969.8|6967|0
1628591600000|2021-08-10 10:33:20|6969.1|6966.3|6969.1|6966.3|6969.8|6967|6969.1|6966.3|20
1628591610000|2021-08-10 10:33:30|6969.6|6966.8|6970.8|6968|6970.8|6968|6969.1|6966.3|11
1628591620000|2021-08-10 10:33:40|6970.5|6967.7|6969.8|6967|6970.5|6967.7|6969.8|6967|1
1628591630000|2021-08-10 10:33:50|6970.1|6967.3|6971.8|6969|6971.8|6969|6970.1|6967.3|26
1628591640000|2021-08-10 10:34:00|6972.1|6969.3|6972.8|6970|6973.1|6970.3|6972.1|6969.3|17
1628591650000|2021-08-10 10:34:10|6973.1|6970.3|6973.1|6970.3|6973.1|6970.3|6973.1|6970.3|0
1628591660000|2021-08-10 10:34:20|6973.8|6971|6973.8|6971|6973.8|6971|6973.8|6971|2
1628591670000|2021-08-10 10:34:30|6973.6|6970.8|6972.8|6970|6973.6|6970.8|6972.8|6970|18
1628591680000|2021-08-10 10:34:40|6972.5|6969.7|6972.8|6970|6972.8|6970|6971.8|6969|5
1628591690000|2021-08-10 10:34:50|6972.2|6969.4|6971.3|6968.5|6972.2|6969.4|6971.3|6968.5|15
1628591700000|2021-08-10 10:35:00|6971.5|6968.7|6972|6969.2|6972.8|6970|6971.5|6968.7|6
1628591710000|2021-08-10 10:35:10|6971.8|6969|6972.8|6970|6972.8|6970|6971.8|6969|13
1628591720000|2021-08-10 10:35:20|6973.6|6970.8|6974.5|6971.7|6974.5|6971.7|6973.6|6970.8|6
1628591730000|2021-08-10 10:35:30|6974.8|6972|6978.1|6975.3|6978.8|6976|6974.8|6972|36
1628591740000|2021-08-10 10:35:40|6977.8|6975|6976.1|6973.3|6977.8|6975|6976.1|6973.3|17
1628591750000|2021-08-10 10:35:50|6976.4|6973.6|6975.5|6972.7|6976.8|6974|6975.5|6972.7|17
1628591760000|2021-08-10 10:36:00|6975.8|6973|6974.5|6971.7|6975.8|6973|6974.5|6971.7|19
1628591770000|2021-08-10 10:36:10|6974.3|6971.5|6973.5|6970.7|6974.3|6971.5|6973.5|6970.7|9
1628591780000|2021-08-10 10:36:20|6973|6970.2|6973.8|6971|6973.8|6971|6973|6970.2|12
1628591790000|2021-08-10 10:36:30|6973.5|6970.7|6974.5|6971.7|6977.1|6974.3|6973.5|6970.7|78
1628591800000|2021-08-10 10:36:40|6974.8|6972|6974.5|6971.7|6974.8|6972|6974.5|6971.7|6
1628591810000|2021-08-10 10:36:50|6974.8|6972|6974.8|6972|6974.8|6972|6974.8|6972|0
1628591830000|2021-08-10 10:37:10|6975.8|6973|6975.8|6973|6975.8|6973|6975.8|6973|12
1628591840000|2021-08-10 10:37:20|6977.8|6975|6978.2|6975.4|6978.5|6975.7|6977.8|6975|21
1628591850000|2021-08-10 10:37:30|6977.8|6975|6975.5|6972.7|6977.8|6975|6975.5|6972.7|11
1628591860000|2021-08-10 10:37:40|6975.8|6973|6976.8|6974|6976.8|6974|6975.8|6973|8
1628591870000|2021-08-10 10:37:50|6976.5|6973.7|6976.5|6973.7|6976.5|6973.7|6976.5|6973.7|1
1628591880000|2021-08-10 10:38:00|6976.2|6973.4|6975.8|6973|6976.2|6973.4|6975|6972.2|15
1628591890000|2021-08-10 10:38:10|6976|6973.2|6976|6973.2|6976|6973.2|6976|6973.2|0
1628591900000|2021-08-10 10:38:20|6975.7|6972.9|6974.2|6971.4|6975.7|6972.9|6974.2|6971.4|6
1628591910000|2021-08-10 10:38:30|6973.8|6971|6973.8|6971|6974|6971.2|6973.8|6971|11
1628591920000|2021-08-10 10:38:40|6972.8|6970|6972.8|6970|6972.8|6970|6972.5|6969.7|44
1628591930000|2021-08-10 10:38:50|6972.5|6969.7|6970.5|6967.7|6972.5|6969.7|6970|6967.2|9
1628591940000|2021-08-10 10:39:00|6970.8|6968|6971.8|6969|6971.8|6969|6970.8|6968|9
1628591950000|2021-08-10 10:39:10|6972|6969.2|6972.5|6969.7|6972.8|6970|6972|6969.2|8
1628591960000|2021-08-10 10:39:20|6972.8|6970|6972.8|6970|6972.8|6970|6972.8|6970|0
1628591970000|2021-08-10 10:39:30|6973|6970.2|6973|6970.2|6973|6970.2|6973|6970.2|33
1628591980000|2021-08-10 10:39:40|6972.8|6970|6973.8|6971|6974.5|6971.7|6972.8|6970|20
1628591990000|2021-08-10 10:39:50|6973.5|6970.7|6973.5|6970.7|6973.5|6970.7|6973|6970.2|7
1628592000000|2021-08-10 10:40:00|6973.8|6971|6973.8|6971|6973.8|6971|6973.5|6970.7|0
1628592010000|2021-08-10 10:40:10|6973.3|6970.5|6973.5|6970.7|6973.8|6971|6971.5|6968.7|9
1628592020000|2021-08-10 10:40:20|6973.8|6971|6974.2|6971.4|6974.2|6971.4|6973.5|6970.7|0
1628592030000|2021-08-10 10:40:30|6973.8|6971|6973.8|6971|6974.3|6971.5|6973.8|6971|1
1628592040000|2021-08-10 10:40:40|||||||||1
1628592050000|2021-08-10 10:40:50|6974|6971.2|6974|6971.2|6974.8|6972|6974|6971.2|20
1628592060000|2021-08-10 10:41:00|6973.8|6971|6971.8|6969|6973.8|6971|6971.5|6968.7|4
1628592070000|2021-08-10 10:41:10|6971.5|6968.7|6971.5|6968.7|6971.5|6968.7|6971.5|6968.7|1
1628592080000|2021-08-10 10:41:20|6971.8|6969|6971.8|6969|6972.3|6969.5|6971.5|6968.7|10
1628592100000|2021-08-10 10:41:40|6970.8|6968|6970.8|6968|6970.8|6968|6970.8|6968|10
1628592110000|2021-08-10 10:41:50|6971.5|6968.7|6972.3|6969.5|6972.6|6969.8|6971.5|6968.7|3
1628592120000|2021-08-10 10:42:00|6972|6969.2|6971|6968.2|6972|6969.2|6971|6968.2|2
1628592130000|2021-08-10 10:42:10|6971.3|6968.5|6970.3|6967.5|6971.3|6968.5|6969.5|6966.7|53
1628592140000|2021-08-10 10:42:20|6969.8|6967|6969.8|6967|6969.8|6967|6969.8|6967|0
1628592150000|2021-08-10 10:42:30|6970.4|6967.6|6970.5|6967.7|6970.8|6968|6970.4|6967.6|4
1628592160000|2021-08-10 10:42:40|6970.8|6968|6970.5|6967.7|6970.8|6968|6970.5|6967.7|0
1628592170000|2021-08-10 10:42:50|6970.8|6968|6971.8|6969|6971.8|6969|6970.8|6968|14
1628592180000|2021-08-10 10:43:00|6971.5|6968.7|6969.8|6967|6971.5|6968.7|6969.8|6967|1
1628592190000|2021-08-10 10:43:10|6969.5|6966.7|6970.3|6967.5|6970.8|6968|6969.5|6966.7|16
1628592200000|2021-08-10 10:43:20|6970.8|6968|6970.8|6968|6971.3|6968.5|6970.3|6967.5|3
1628592210000|2021-08-10 10:43:30|6971.5|6968.7|6971.8|6969|6971.8|6969|6971.5|6968.7|2
1628592220000|2021-08-10 10:43:40|6972|6969.2|6971.8|6969|6972|6969.2|6971.8|6969|17
1628592230000|2021-08-10 10:43:50|6972.8|6970|6975.8|6973|6975.8|6973|6972.8|6970|22
1628592240000|2021-08-10 10:44:00|6976|6973.2|6975.3|6972.5|6976|6973.2|6974.8|6972|3
1628592250000|2021-08-10 10:44:10|6974.5|6971.7|6973.3|6970.5|6974.5|6971.7|6972.8|6970|6
1628592260000|2021-08-10 10:44:20|6973.8|6971|6974.8|6972|6974.8|6972|6973.8|6971|2
1628592270000|2021-08-10 10:44:30|6974.5|6971.7|6974|6971.2|6974.8|6972|6974|6971.2|15
1628592290000|2021-08-10 10:44:50|6974.3|6971.5|6974|6971.2|6975.3|6972.5|6974|6971.2|3
1628592300000|2021-08-10 10:45:00|6975.1|6972.3|6975.5|6972.7|6975.8|6973|6974.8|6972|9
1628592310000|2021-08-10 10:45:10|6977.2|6974.4|6976.8|6974|6977.6|6974.8|6976.8|6974|29
1628592320000|2021-08-10 10:45:20|6977.3|6974.5|6977.8|6975|6978.8|6976|6977|6974.2|51
1628592330000|2021-08-10 10:45:30|6977.5|6974.7|6977.5|6974.7|6977.5|6974.7|6977|6974.2|12
1628592350000|2021-08-10 10:45:50|6977.1|6974.3|6977|6974.2|6977.1|6974.3|6977|6974.2|3
1628592360000|2021-08-10 10:46:00|6976|6973.2|6974.5|6971.7|6976|6973.2|6974.5|6971.7|2
1628592370000|2021-08-10 10:46:10|6974.4|6971.6|6973.1|6970.3|6974.4|6971.6|6973.1|6970.3|4
1628592380000|2021-08-10 10:46:20|6973.8|6971|6976.4|6973.6|6977.1|6974.3|6973.8|6971|67
1628592390000|2021-08-10 10:46:30|6977.8|6975|6977.8|6975|6978.8|6976|6977.8|6975|73
1628592400000|2021-08-10 10:46:40|6977.6|6974.8|6976.8|6974|6977.8|6975|6975.9|6973.1|66
1628592410000|2021-08-10 10:46:50|6976.4|6973.6|6976.4|6973.6|6976.4|6973.6|6975.9|6973.1|4
1628592420000|2021-08-10 10:47:00|6976.1|6973.3|6975.9|6973.1|6976.6|6973.8|6975.9|6973.1|0
1628592430000|2021-08-10 10:47:10|6976.3|6973.5|6976.3|6973.5|6976.3|6973.5|6976.3|6973.5|4
1628592440000|2021-08-10 10:47:20|6975.9|6973.1|6976.4|6973.6|6976.8|6974|6975.9|6973.1|1
1628592450000|2021-08-10 10:47:30|6976.1|6973.3|6976.4|6973.6|6976.4|6973.6|6975.9|6973.1|3
1628592460000|2021-08-10 10:47:40|6976.1|6973.3|6983.8|6981|6984.4|6981.6|6975.9|6973.1|686
1628592470000|2021-08-10 10:47:50|6983.6|6980.8|6988.9|6986.1|6988.9|6986.1|6983.6|6980.8|55
1628592480000|2021-08-10 10:48:00|6988.3|6985.5|6988.4|6985.6|6989.6|6986.8|6986.6|6983.8|34
1628592490000|2021-08-10 10:48:10|6988.1|6985.3|6985.4|6982.6|6988.4|6985.6|6985.4|6982.6|14
1628592500000|2021-08-10 10:48:20|6985.9|6983.1|6987.6|6984.8|6987.6|6984.8|6985.9|6983.1|12
1628592510000|2021-08-10 10:48:30|6987.4|6984.6|6986.4|6983.6|6987.4|6984.6|6986.4|6983.6|13
1628592520000|2021-08-10 10:48:40|6985.7|6982.9|6985.9|6983.1|6986.1|6983.3|6985.6|6982.8|10
1628592530000|2021-08-10 10:48:50|6986.1|6983.3|6985.1|6982.3|6986.1|6983.3|6985.1|6982.3|4
1628592540000|2021-08-10 10:49:00|6985.4|6982.6|6984.4|6981.6|6985.4|6982.6|6983.8|6981|10
1628592550000|2021-08-10 10:49:10|6984.6|6981.8|6987.6|6984.8|6988.4|6985.6|6984.6|6981.8|19
1628592560000|2021-08-10 10:49:20|6987.4|6984.6|6988.4|6985.6|6988.4|6985.6|6987.4|6984.6|1
1628592570000|2021-08-10 10:49:30|6989.4|6986.6|6989.6|6986.8|6990.2|6987.4|6989.1|6986.3|10
1628592580000|2021-08-10 10:49:40|6989.4|6986.6|6987.9|6985.1|6989.4|6986.6|6987.8|6985|5
1628592590000|2021-08-10 10:49:50|6988.2|6985.4|6987.7|6984.9|6988.2|6985.4|6987.4|6984.6|6
1628592600000|2021-08-10 10:50:00|6987.9|6985.1|6989.6|6986.8|6989.6|6986.8|6987.9|6985.1|6
1628592610000|2021-08-10 10:50:10|6990.2|6987.4|6990.9|6988.1|6991.4|6988.6|6990.2|6987.4|9
1628592620000|2021-08-10 10:50:20|6990.8|6988|6991.1|6988.3|6991.4|6988.6|6990.6|6987.8|5
1628592630000|2021-08-10 10:50:30|6991.4|6988.6|6989.1|6986.3|6991.4|6988.6|6988.6|6985.8|16
1628592640000|2021-08-10 10:50:40|6989.4|6986.6|6989.9|6987.1|6990.4|6987.6|6989.4|6986.6|6
1628592650000|2021-08-10 10:50:50|6989.6|6986.8|6988.4|6985.6|6989.6|6986.8|6988.4|6985.6|3
1628592660000|2021-08-10 10:51:00|6988.1|6985.3|6987.1|6984.3|6988.4|6985.6|6987.1|6984.3|15
1628592670000|2021-08-10 10:51:10|6987.4|6984.6|6986.9|6984.1|6987.4|6984.6|6986.9|6984.1|3
1628592680000|2021-08-10 10:51:20|6987.2|6984.4|6986.9|6984.1|6987.2|6984.4|6986.9|6984.1|4
1628592690000|2021-08-10 10:51:30|6986.6|6983.8|6986.9|6984.1|6986.9|6984.1|6986.4|6983.6|7
1628592700000|2021-08-10 10:51:40|6986.4|6983.6|6985.4|6982.6|6986.4|6983.6|6985.4|6982.6|4
1628592710000|2021-08-10 10:51:50|6985.6|6982.8|6986.4|6983.6|6987.2|6984.4|6985.6|6982.8|15
1628592720000|2021-08-10 10:52:00|6986.7|6983.9|6987.2|6984.4|6987.2|6984.4|6986.7|6983.9|1
1628592730000|2021-08-10 10:52:10|6986.4|6983.6|6986.4|6983.6|6987.1|6984.3|6986.4|6983.6|3
1628592740000|2021-08-10 10:52:20|||||||||2
1628592750000|2021-08-10 10:52:30|6985.7|6982.9|6985.6|6982.8|6986.4|6983.6|6985.4|6982.6|8
1628592760000|2021-08-10 10:52:40|6985.4|6982.6|6985.4|6982.6|6986.4|6983.6|6985.4|6982.6|8
1628592770000|2021-08-10 10:52:50|6984.4|6981.6|6984.4|6981.6|6984.4|6981.6|6984.4|6981.6|5
1628592780000|2021-08-10 10:53:00|6984.1|6981.3|6985.4|6982.6|6985.4|6982.6|6983.4|6980.6|8
1628592790000|2021-08-10 10:53:10|6986.7|6983.9|6986.7|6983.9|6987.4|6984.6|6986.4|6983.6|3
1628592800000|2021-08-10 10:53:20|6987.4|6984.6|6987.4|6984.6|6987.4|6984.6|6987.1|6984.3|0
1628592810000|2021-08-10 10:53:30|6986.9|6984.1|6985.4|6982.6|6986.9|6984.1|6985.4|6982.6|10
1628592830000|2021-08-10 10:53:50|6985.6|6982.8|6985.2|6982.4|6986.4|6983.6|6985.2|6982.4|9
1628592840000|2021-08-10 10:54:00|6985.6|6982.8|6985.6|6982.8|6985.6|6982.8|6985.6|6982.8|2
1628592850000|2021-08-10 10:54:10|6985|6982.2|6985.4|6982.6|6985.4|6982.6|6984.4|6981.6|3
1628592860000|2021-08-10 10:54:20|6985.7|6982.9|6985.4|6982.6|6986.2|6983.4|6985.4|6982.6|6
1628592870000|2021-08-10 10:54:30|6985.1|6982.3|6985.2|6982.4|6985.2|6982.4|6984.4|6981.6|10
1628592880000|2021-08-10 10:54:40|6985.4|6982.6|6984.9|6982.1|6985.4|6982.6|6984.9|6982.1|6
1628592890000|2021-08-10 10:54:50|6984.6|6981.8|6985.1|6982.3|6985.4|6982.6|6984.4|6981.6|3
1628592900000|2021-08-10 10:55:00|6985.4|6982.6|6988.4|6985.6|6988.4|6985.6|6985.4|6982.6|20
1628592910000|2021-08-10 10:55:10|6989.1|6986.3|6988.4|6985.6|6989.1|6986.3|6988.4|6985.6|1
1628592930000|2021-08-10 10:55:30|6987.7|6984.9|6989.4|6986.6|6991.1|6988.3|6987.4|6984.6|15
1628592940000|2021-08-10 10:55:40|6990|6987.2|6989|6986.2|6990.4|6987.6|6989|6986.2|30
1628592950000|2021-08-10 10:55:50|6990|6987.2|6989.4|6986.6|6990|6987.2|6989|6986.2|15
1628592960000|2021-08-10 10:56:00|6990|6987.2|6989|6986.2|6990.4|6987.6|6988.4|6985.6|14
1628592970000|2021-08-10 10:56:10|6990.9|6988.1|6991.2|6988.4|6991.2|6988.4|6990.9|6988.1|5
1628592980000|2021-08-10 10:56:20|6990.9|6988.1|6992|6989.2|6992.2|6989.4|6990|6987.2|681
1628592990000|2021-08-10 10:56:30|6991.7|6988.9|6988.7|6985.9|6992|6989.2|6988.7|6985.9|32
1628593000000|2021-08-10 10:56:40|6988.2|6985.4|6991|6988.2|6991|6988.2|6988.2|6985.4|19
1628593010000|2021-08-10 10:56:50|6991.4|6988.6|6992|6989.2|6992|6989.2|6991.4|6988.6|4
1628593020000|2021-08-10 10:57:00|6992.2|6989.4|6991.7|6988.9|6992.2|6989.4|6991.7|6988.9|23
1628593030000|2021-08-10 10:57:10|6991.4|6988.6|6991.2|6988.4|6991.4|6988.6|6991|6988.2|1
1628593040000|2021-08-10 10:57:20|6991.5|6988.7|6990.2|6987.4|6991.7|6988.9|6990.2|6987.4|30
1628593050000|2021-08-10 10:57:30|6990|6987.2|6990|6987.2|6990|6987.2|6989.2|6986.4|8
1628593060000|2021-08-10 10:57:40|6989.2|6986.4|6989|6986.2|6989.3|6986.5|6989|6986.2|3
1628593070000|2021-08-10 10:57:50|6988.7|6985.9|6988|6985.2|6989|6986.2|6988|6985.2|5
1628593080000|2021-08-10 10:58:00|6987.7|6984.9|6988|6985.2|6988|6985.2|6987.7|6984.9|1
1628593100000|2021-08-10 10:58:20|6987.7|6984.9|6985.2|6982.4|6987.7|6984.9|6985.2|6982.4|19
1628593110000|2021-08-10 10:58:30|6984.5|6981.7|6985.7|6982.9|6986|6983.2|6984.5|6981.7|22
1628593120000|2021-08-10 10:58:40|6986|6983.2|6987.7|6984.9|6988|6985.2|6986|6983.2|8
1628593130000|2021-08-10 10:58:50|6988|6985.2|6987.7|6984.9|6988|6985.2|6987.2|6984.4|1
1628593140000|2021-08-10 10:59:00|6988|6985.2|6987|6984.2|6988|6985.2|6986.7|6983.9|1
1628593150000|2021-08-10 10:59:10|6987.2|6984.4|6987.2|6984.4|6987.2|6984.4|6987.2|6984.4|0
1628593160000|2021-08-10 10:59:20|6987|6984.2|6986.5|6983.7|6987|6984.2|6986.2|6983.4|10
1628593170000|2021-08-10 10:59:30|6986.7|6983.9|6989|6986.2|6989|6986.2|6986.7|6983.9|8
1628593180000|2021-08-10 10:59:40|6988.5|6985.7|6990.2|6987.4|6990.8|6988|6988|6985.2|26
1628593190000|2021-08-10 10:59:50|6990.8|6988|6987.8|6985|6991|6988.2|6987.8|6985|81
1628593200000|2021-08-10 11:00:00|6988.4|6985.6|6983|6980.2|6989.2|6986.4|6982|6979.2|62
1628593210000|2021-08-10 11:00:10|6983.2|6980.4|6985.7|6982.9|6987.2|6984.4|6983.2|6980.4|72
1628593220000|2021-08-10 11:00:20|6985.3|6982.5|6984|6981.2|6985.7|6982.9|6984|6981.2|10
1628593230000|2021-08-10 11:00:30|6983.7|6980.9|6985.2|6982.4|6985.2|6982.4|6983.7|6980.9|6
1628593240000|2021-08-10 11:00:40|6984.3|6981.5|6984.3|6981.5|6984.7|6981.9|6983.3|6980.5|8
1628593250000|2021-08-10 11:00:50|6983.7|6980.9|6983.3|6980.5|6983.8|6981|6983|6980.2|4
1628593260000|2021-08-10 11:01:00|6984.3|6981.5|6984.3|6981.5|6984.3|6981.5|6984.3|6981.5|6
1628593270000|2021-08-10 11:01:10|6984|6981.2|6982.2|6979.4|6984|6981.2|6981.8|6979|3
1628593280000|2021-08-10 11:01:20|6981.7|6978.9|6981.3|6978.5|6982|6979.2|6981.3|6978.5|8
1628593290000|2021-08-10 11:01:30|6980.7|6977.9|6977|6974.2|6980.7|6977.9|6977|6974.2|14
1628593300000|2021-08-10 11:01:40|6977.3|6974.5|6978.3|6975.5|6978.3|6975.5|6977.3|6974.5|2
1628593310000|2021-08-10 11:01:50|6979.3|6976.5|6980.3|6977.5|6981.8|6979|6979.3|6976.5|84
1628593320000|2021-08-10 11:02:00|6980|6977.2|6981.3|6978.5|6981.3|6978.5|6980|6977.2|2
1628593330000|2021-08-10 11:02:10|6981.5|6978.7|6983|6980.2|6983.3|6980.5|6981.5|6978.7|10
1628593340000|2021-08-10 11:02:20|6982.7|6979.9|6982.3|6979.5|6982.7|6979.9|6981|6978.2|28
1628593350000|2021-08-10 11:02:30|6982.5|6979.7|6982.3|6979.5|6983.8|6981|6982|6979.2|17
1628593360000|2021-08-10 11:02:40|6981.8|6979|6981.3|6978.5|6982.3|6979.5|6981.3|6978.5|51
1628593370000|2021-08-10 11:02:50|6981|6978.2|6980.3|6977.5|6981|6978.2|6980.3|6977.5|52
1628593380000|2021-08-10 11:03:00|6980.7|6977.9|6980.3|6977.5|6981.3|6978.5|6980.3|6977.5|5
1628593390000|2021-08-10 11:03:10|||||||||3
1628593400000|2021-08-10 11:03:20|6980|6977.2|6979.3|6976.5|6980|6977.2|6979.3|6976.5|1
1628593410000|2021-08-10 11:03:30|6979.2|6976.4|6976.8|6974|6979.2|6976.4|6976.3|6973.5|7
1628593420000|2021-08-10 11:03:40|6977.3|6974.5|6978|6975.2|6978|6975.2|6977|6974.2|16
1628593430000|2021-08-10 11:03:50|6978.3|6975.5|6979.3|6976.5|6979.3|6976.5|6977.8|6975|15
1628593440000|2021-08-10 11:04:00|6978.7|6975.9|6979.3|6976.5|6979.3|6976.5|6978.7|6975.9|0
1628593450000|2021-08-10 11:04:10|6978.8|6976|6979.3|6976.5|6979.3|6976.5|6977.8|6975|21
1628593460000|2021-08-10 11:04:20|6980|6977.2|6980.2|6977.4|6980.2|6977.4|6980|6977.2|2
1628593470000|2021-08-10 11:04:30|6980.3|6977.5|6980.7|6977.9|6981.3|6978.5|6980.3|6977.5|28
1628593480000|2021-08-10 11:04:40|6981.2|6978.4|6980.3|6977.5|6981.3|6978.5|6980.3|6977.5|5
1628593490000|2021-08-10 11:04:50|6981.1|6978.3|6979.3|6976.5|6981.3|6978.5|6979.3|6976.5|18
1628593500000|2021-08-10 11:05:00|6978.8|6976|6976.5|6973.7|6979.3|6976.5|6976|6973.2|116
1628593510000|2021-08-10 11:05:10|6977.1|6974.3|6979.7|6976.9|6982.3|6979.5|6977.1|6974.3|61
1628593520000|2021-08-10 11:05:20|6979.3|6976.5|6979.3|6976.5|6981.1|6978.3|6979.3|6976.5|23
1628593530000|2021-08-10 11:05:30|||||||||10
1628593540000|2021-08-10 11:05:40|6979.6|6976.8|6980.3|6977.5|6980.3|6977.5|6979.6|6976.8|8
1628593560000|2021-08-10 11:06:00|6981.6|6978.8|6983.3|6980.5|6983.3|6980.5|6981.6|6978.8|20
1628593570000|2021-08-10 11:06:10|6983.1|6980.3|6982.8|6980|6983.1|6980.3|6982.3|6979.5|2
1628593580000|2021-08-10 11:06:20|6982.5|6979.7|6981.6|6978.8|6982.5|6979.7|6981.3|6978.5|1
1628593590000|2021-08-10 11:06:30|6981.3|6978.5|6981.3|6978.5|6981.3|6978.5|6980.6|6977.8|8
1628593600000|2021-08-10 11:06:40|6981|6978.2|6980.3|6977.5|6981|6978.2|6979.7|6976.9|20
1628593610000|2021-08-10 11:06:50|6981.3|6978.5|6980|6977.2|6981.6|6978.8|6980|6977.2|13
1628593620000|2021-08-10 11:07:00|6980.6|6977.8|6982.3|6979.5|6982.3|6979.5|6980.6|6977.8|5
1628593630000|2021-08-10 11:07:10|6981.8|6979|6981.3|6978.5|6982.3|6979.5|6981.3|6978.5|6
1628593640000|2021-08-10 11:07:20|6980.8|6978|6980.3|6977.5|6981|6978.2|6980.3|6977.5|1
1628593650000|2021-08-10 11:07:30|6980.5|6977.7|6983.3|6980.5|6983.3|6980.5|6980.5|6977.7|53
1628593660000|2021-08-10 11:07:40|6982.5|6979.7|6983.3|6980.5|6983.3|6980.5|6982.5|6979.7|6
1628593670000|2021-08-10 11:07:50|6983|6980.2|6984.5|6981.7|6985|6982.2|6983|6980.2|12
1628593680000|2021-08-10 11:08:00|6984.3|6981.5|6983.3|6980.5|6984.3|6981.5|6983.3|6980.5|4
1628593700000|2021-08-10 11:08:20|6984|6981.2|6984.3|6981.5|6984.3|6981.5|6984|6981.2|0
1628593710000|2021-08-10 11:08:30|6985.5|6982.7|6984.3|6981.5|6985.8|6983|6984.3|6981.5|38
1628593720000|2021-08-10 11:08:40|6985|6982.2|6984.5|6981.7|6985.3|6982.5|6984.5|6981.7|25
1628593730000|2021-08-10 11:08:50|6984.3|6981.5|6984.7|6981.9|6985|6982.2|6984.3|6981.5|1
1628593740000|2021-08-10 11:09:00|6984.3|6981.5|6988.1|6985.3|6988.1|6985.3|6984.3|6981.5|117
1628593750000|2021-08-10 11:09:10|6987.8|6985|6989.8|6987|6991.1|6988.3|6987.8|6985|20
1628593760000|2021-08-10 11:09:20|6990.1|6987.3|6990.3|6987.5|6991.8|6989|6990.1|6987.3|54
1628593770000|2021-08-10 11:09:30|6990.6|6987.8|6990.8|6988|6991.1|6988.3|6990.3|6987.5|7
1628593780000|2021-08-10 11:09:40|6990.5|6987.7|6991.1|6988.3|6991.8|6989|6990.1|6987.3|7
1628593790000|2021-08-10 11:09:50|6991.3|6988.5|6992.6|6989.8|6994.3|6991.5|6991.1|6988.3|80
1628593800000|2021-08-10 11:10:00|6993.1|6990.3|6992.1|6989.3|6993.3|6990.5|6991.6|6988.8|43
1628593810000|2021-08-10 11:10:10|6991.6|6988.8|6992.1|6989.3|6992.6|6989.8|6991.6|6988.8|3
1628593820000|2021-08-10 11:10:20|6992.6|6989.8|6991.8|6989|6992.6|6989.8|6991.8|6989|5
1628593830000|2021-08-10 11:10:30|6992.1|6989.3|6991.3|6988.5|6992.6|6989.8|6991.3|6988.5|12
1628593840000|2021-08-10 11:10:40|6992.1|6989.3|6991.6|6988.8|6992.1|6989.3|6991.3|6988.5|37
1628593850000|2021-08-10 11:10:50|6992.1|6989.3|6991.6|6988.8|6992.6|6989.8|6991.3|6988.5|13
1628593860000|2021-08-10 11:11:00|6991.3|6988.5|6991.8|6989|6991.8|6989|6990.8|6988|42
1628593870000|2021-08-10 11:11:10|6991.3|6988.5|6991.3|6988.5|6991.6|6988.8|6991.3|6988.5|3
1628593880000|2021-08-10 11:11:20|6991.6|6988.8|6990.9|6988.1|6991.8|6989|6990.3|6987.5|12
1628593890000|2021-08-10 11:11:30|6991.3|6988.5|6993.3|6990.5|6993.9|6991|6989.3|6986.5|47
1628593900000|2021-08-10 11:11:40|6993.1|6990.3|6993.3|6990.5|6993.6|6990.8|6992.8|6990|3
1628593910000|2021-08-10 11:11:50|6993.6|6990.8|6992.1|6989.3|6993.6|6990.8|6992.1|6989.3|3
1628593920000|2021-08-10 11:12:00|6991.3|6988.5|6992.3|6989.5|6992.3|6989.5|6991.3|6988.5|1
1628593930000|2021-08-10 11:12:10|6992.1|6989.3|6991.3|6988.5|6992.1|6989.3|6991.3|6988.5|1
1628593940000|2021-08-10 11:12:20|6991.6|6988.8|6991.6|6988.8|6991.6|6988.8|6991.6|6988.8|4
1628593950000|2021-08-10 11:12:30|6991.9|6989.1|6990.6|6987.8|6992.1|6989.3|6990.6|6987.8|9
1628593960000|2021-08-10 11:12:40|6990.3|6987.5|6990.6|6987.8|6990.8|6988|6990.3|6987.5|12
1628593970000|2021-08-10 11:12:50|6990.3|6987.5|6990.6|6987.8|6991.1|6988.3|6990.1|6987.3|21
1628593980000|2021-08-10 11:13:00|6990.9|6988.1|6990.3|6987.5|6992.3|6989.5|6990.3|6987.5|69
1628593990000|2021-08-10 11:13:10|6990.7|6987.9|6991|6988.2|6991.3|6988.5|6990.7|6987.9|3
1628594000000|2021-08-10 11:13:20|6991.3|6988.5|6991.3|6988.5|6991.3|6988.5|6991.3|6988.5|0
1628594010000|2021-08-10 11:13:30|6991|6988.2|6991|6988.2|6991|6988.2|6991|6988.2|14
1628594020000|2021-08-10 11:13:40|6990.5|6987.7|6988.3|6985.5|6990.5|6987.7|6987.3|6984.5|16
1628594030000|2021-08-10 11:13:50|6988.5|6985.7|6986.8|6984|6989|6986.2|6986.8|6984|18
1628594040000|2021-08-10 11:14:00|6987.1|6984.3|6987.3|6984.5|6987.3|6984.5|6986.8|6984|8
1628594050000|2021-08-10 11:14:10|6987.5|6984.7|6991.3|6988.5|6991.3|6988.5|6987.3|6984.5|48
1628594060000|2021-08-10 11:14:20|6990.8|6988|6990.4|6987.6|6991.9|6989.1|6990|6987.2|87
1628594070000|2021-08-10 11:14:30|6990.7|6987.9|6989.9|6987.1|6990.9|6988.1|6989.6|6986.8|5
1628594080000|2021-08-10 11:14:40|6989.6|6986.8|6988.9|6986.1|6989.6|6986.8|6988.9|6986.1|8
1628594090000|2021-08-10 11:14:50|6989.2|6986.4|6988.9|6986.1|6989.2|6986.4|6988.9|6986.1|3
1628594100000|2021-08-10 11:15:00|6989.2|6986.4|6989.4|6986.6|6989.7|6986.9|6989.2|6986.4|3
1628594110000|2021-08-10 11:15:10|6989.2|6986.4|6988.9|6986.1|6989.2|6986.4|6988.9|6986.1|2
1628594120000|2021-08-10 11:15:20|6988.3|6985.5|6988.4|6985.6|6988.6|6985.8|6986.9|6984.1|76
1628594130000|2021-08-10 11:15:30|6988.2|6985.4|6988.4|6985.6|6988.4|6985.6|6987.9|6985.1|4
1628594140000|2021-08-10 11:15:40|6988.2|6985.4|6988.4|6985.6|6988.9|6986.1|6987.4|6984.6|39
1628594150000|2021-08-10 11:15:50|6988.2|6985.4|6988.6|6985.8|6988.6|6985.8|6987.9|6985.1|1
1628594160000|2021-08-10 11:16:00|6988.9|6986.1|6988.6|6985.8|6988.9|6986.1|6987.9|6985.1|27
1628594170000|2021-08-10 11:16:10|6988.9|6986.1|6988.9|6986.1|6988.9|6986.1|6988.9|6986.1|0
1628594180000|2021-08-10 11:16:20|6989.2|6986.4|6991.7|6988.9|6991.9|6989.1|6989.2|6986.4|11
1628594190000|2021-08-10 11:16:30|6991.9|6989.1|6991.7|6988.9|6992.1|6989.3|6991.7|6988.9|10
1628594200000|2021-08-10 11:16:40|6991.9|6989.1|6992.2|6989.4|6992.2|6989.4|6991.9|6989.1|28
1628594210000|2021-08-10 11:16:50|6991.9|6989.1|6990.9|6988.1|6991.9|6989.1|6990.4|6987.6|30
1628594220000|2021-08-10 11:17:00|6991.6|6988.8|6994.9|6992.1|6994.9|6992.1|6991.6|6988.8|16
1628594230000|2021-08-10 11:17:10|6994.7|6991.9|6993.4|6990.6|6994.7|6991.9|6993.4|6990.6|4
1628594250000|2021-08-10 11:17:30|6993.2|6990.4|6992.4|6989.6|6993.9|6991.1|6991.9|6989.1|11
1628594260000|2021-08-10 11:17:40|6991.9|6989.1|6991.9|6989.1|6991.9|6989.1|6991.9|6989.1|0
1628594280000|2021-08-10 11:18:00|6991.7|6988.9|6990.9|6988.1|6991.9|6989.1|6990.9|6988.1|9
1628594290000|2021-08-10 11:18:10|6991.2|6988.4|6991.9|6989.1|6991.9|6989.1|6991.2|6988.4|7
1628594300000|2021-08-10 11:18:20|6992.2|6989.4|6993.9|6991.1|6993.9|6991.1|6992.2|6989.4|2
1628594310000|2021-08-10 11:18:30|6993.7|6990.9|6992.2|6989.4|6993.7|6990.9|6992.2|6989.4|6
1628594320000|2021-08-10 11:18:40|6991.9|6989.1|6993.4|6990.6|6993.9|6991.1|6991.9|6989.1|6
1628594330000|2021-08-10 11:18:50|6993.7|6990.9|6995.2|6992.4|6995.4|6992.6|6993.7|6990.9|20
1628594340000|2021-08-10 11:19:00|6995.7|6992.9|6998.9|6996.1|6998.9|6996.1|6995.7|6992.9|21
1628594350000|2021-08-10 11:19:10|6998.7|6995.9|6998.4|6995.6|6998.9|6996.1|6997.9|6995.1|33
1628594360000|2021-08-10 11:19:20|6997.9|6995.1|6999.2|6996.4|6999.9|6997.1|6997.9|6995.1|6
1628594370000|2021-08-10 11:19:30|6998.9|6996.1|7000.7|6997.9|7000.7|6997.9|6998.9|6996.1|6
1628594380000|2021-08-10 11:19:40|6999.9|6997.1|6999.9|6997.1|7000.7|6997.9|6999.9|6997.1|20
1628594390000|2021-08-10 11:19:50|6999.7|6996.9|6999.2|6996.4|6999.9|6997.1|6998.9|6996.1|5
1628594400000|2021-08-10 11:20:00|6999.5|6996.7|6998.7|6995.9|6999.9|6997.1|6998.7|6995.9|21
1628594410000|2021-08-10 11:20:10|6998.9|6996.1|7002.9|7000.1|7004.9|7002.1|6998.9|6996.1|141
1628594420000|2021-08-10 11:20:20|7003.2|7000.4|7004.9|7002.1|7005.9|7003.1|7002.9|7000.1|76
1628594430000|2021-08-10 11:20:30|7004.6|7001.8|7001.9|6999.1|7004.9|7002.1|7001.9|6999.1|42
1628594440000|2021-08-10 11:20:40|7001.6|6998.8|6999.6|6996.8|7001.6|6998.8|6999.6|6996.8|20
1628594450000|2021-08-10 11:20:50|6998.9|6996.1|6999.1|6996.3|6999.9|6997.1|6998.9|6996.1|22
1628594460000|2021-08-10 11:21:00|6998.9|6996.1|6998.1|6995.3|6998.9|6996.1|6998.1|6995.3|8
1628594470000|2021-08-10 11:21:10|6997.7|6994.9|6995.6|6992.8|6997.7|6994.9|6995.6|6992.8|14
1628594480000|2021-08-10 11:21:20|6995.3|6992.5|6995.1|6992.3|6995.3|6992.5|6994.9|6992.1|29
1628594490000|2021-08-10 11:21:30|6996.4|6993.6|6996.6|6993.8|6998.6|6995.8|6995.9|6993.1|33
1628594500000|2021-08-10 11:21:40|6996.9|6994.1|6995.9|6993.1|6996.9|6994.1|6995.6|6992.8|2
1628594510000|2021-08-10 11:21:50|6996.2|6993.4|6995.9|6993.1|6997.9|6995.1|6995.6|6992.8|8
1628594520000|2021-08-10 11:22:00|6995.6|6992.8|6995.6|6992.8|6996.2|6993.4|6995.6|6992.8|0
1628594530000|2021-08-10 11:22:10|6995.4|6992.6|6998.4|6995.6|6998.7|6995.9|6995.4|6992.6|6
1628594540000|2021-08-10 11:22:20|6998.2|6995.4|6997.9|6995.1|6998.2|6995.4|6997.6|6994.8|4
1628594550000|2021-08-10 11:22:30|6998.2|6995.4|6998.2|6995.4|6998.2|6995.4|6997.9|6995.1|4
1628594560000|2021-08-10 11:22:40|6997.9|6995.1|6995.9|6993.1|6997.9|6995.1|6995.4|6992.6|4
1628594570000|2021-08-10 11:22:50|6997.2|6994.4|6997.1|6994.3|6998.2|6995.4|6997.1|6994.3|21
1628594580000|2021-08-10 11:23:00|6996.9|6994.1|6997.9|6995.1|6998.2|6995.4|6996.9|6994.1|7
1628594590000|2021-08-10 11:23:10|6998.2|6995.4|6998.9|6996.1|6998.9|6996.1|6998.2|6995.4|1
1628594600000|2021-08-10 11:23:20|6999.2|6996.4|6999.6|6996.8|6999.9|6997.1|6997.9|6995.1|24
1628594610000|2021-08-10 11:23:30|7000.8|6998|7001.9|6999.1|7002.9|7000.1|7000.8|6998|38
1628594620000|2021-08-10 11:23:40|7001.2|6998.4|7000.9|6998.1|7001.2|6998.4|7000.9|6998.1|1
1628594630000|2021-08-10 11:23:50|6999.9|6997.1|6998.4|6995.6|7000.2|6997.4|6997.9|6995.1|93
1628594640000|2021-08-10 11:24:00|6998.1|6995.3|6996.7|6993.9|6998.1|6995.3|6996.7|6993.9|2
1628594650000|2021-08-10 11:24:10|6996.9|6994.1|6996.5|6993.7|6997.4|6994.6|6995.9|6993.1|8
1628594660000|2021-08-10 11:24:20|6996.9|6994.1|6997.9|6995.1|6997.9|6995.1|6996.9|6994.1|11
1628594670000|2021-08-10 11:24:30|6998.2|6995.4|6997.2|6994.4|6998.2|6995.4|6997.2|6994.4|7
1628594680000|2021-08-10 11:24:40|6996.9|6994.1|6996.7|6993.9|6996.9|6994.1|6996.7|6993.9|1
1628594690000|2021-08-10 11:24:50|6996.5|6993.7|6995.9|6993.1|6996.5|6993.7|6995.9|6993.1|4
1628594700000|2021-08-10 11:25:00|6996.2|6993.4|6996.2|6993.4|6996.9|6994.1|6995.9|6993.1|1
1628594710000|2021-08-10 11:25:10|6995.9|6993.1|6995.4|6992.6|6995.9|6993.1|6995.4|6992.6|5
1628594720000|2021-08-10 11:25:20|6995.1|6992.3|6996.4|6993.6|6996.6|6993.8|6994.7|6991.9|18
1628594730000|2021-08-10 11:25:30|6996.9|6994.1|6996.9|6994.1|6996.9|6994.1|6996.2|6993.4|3
1628594740000|2021-08-10 11:25:40|6996.7|6993.9|6996.4|6993.6|6996.7|6993.9|6996.4|6993.6|2
1628594750000|2021-08-10 11:25:50|6995.9|6993.1|6995.9|6993.1|6996.7|6993.9|6995.9|6993.1|3
1628594760000|2021-08-10 11:26:00|6996.2|6993.4|6995.9|6993.1|6996.9|6994.1|6995.9|6993.1|0
1628594770000|2021-08-10 11:26:10|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|6996.6|6993.8|22
1628594780000|2021-08-10 11:26:20|6996.2|6993.4|6997.4|6994.6|6997.9|6995.1|6996.2|6993.4|11
1628594790000|2021-08-10 11:26:30|6997.6|6994.8|6996.9|6994.1|6997.9|6995.1|6996.1|6993.3|8
1628594800000|2021-08-10 11:26:40|6997.1|6994.3|6996.6|6993.8|6997.6|6994.8|6996.1|6993.3|1
1628594810000|2021-08-10 11:26:50|6995.9|6993.1|6996.6|6993.8|6996.9|6994.1|6995.6|6992.8|13
1628594820000|2021-08-10 11:27:00|6996.9|6994.1|6996.9|6994.1|6997.9|6995.1|6996.9|6994.1|0
1628594830000|2021-08-10 11:27:10|6997.2|6994.4|6996.9|6994.1|6997.4|6994.6|6996.9|6994.1|1
1628594840000|2021-08-10 11:27:20|6996.5|6993.7|6995.9|6993.1|6996.5|6993.7|6995.9|6993.1|1
1628594850000|2021-08-10 11:27:30|6996.1|6993.3|6996.1|6993.3|6996.1|6993.3|6996.1|6993.3|3
1628594860000|2021-08-10 11:27:40|6995.9|6993.1|6995.1|6992.3|6996.5|6993.7|6995.1|6992.3|14
1628594870000|2021-08-10 11:27:50|6994.7|6991.9|6994.2|6991.4|6994.7|6991.9|6993.9|6991.1|4
1628594880000|2021-08-10 11:28:00|6994.6|6991.8|6993.9|6991.1|6994.6|6991.8|6992.6|6989.8|6
1628594890000|2021-08-10 11:28:10|6993.6|6990.8|6993.2|6990.4|6993.6|6990.8|6992.9|6990.1|3
1628594910000|2021-08-10 11:28:30|6993.4|6990.6|6992.7|6989.9|6993.4|6990.6|6991.9|6989.1|12
1628594920000|2021-08-10 11:28:40|6992.5|6989.7|6988.9|6986.1|6992.7|6989.9|6988.9|6986.1|30
1628594930000|2021-08-10 11:28:50|6987.9|6985.1|6987.9|6985.1|6988.9|6986.1|6987.9|6985.1|10
1628594940000|2021-08-10 11:29:00|6988.1|6985.3|6989.9|6987.1|6989.9|6987.1|6987.9|6985.1|29
1628594950000|2021-08-10 11:29:10|6988.9|6986.1|6990.4|6987.6|6990.7|6987.9|6988.6|6985.8|42
1628594960000|2021-08-10 11:29:20|6989.9|6987.1|6989.9|6987.1|6989.9|6987.1|6989.6|6986.8|0
1628594970000|2021-08-10 11:29:30|6989.1|6986.3|6989.9|6987.1|6989.9|6987.1|6989.1|6986.3|41
1628594980000|2021-08-10 11:29:40|||||||||1
1628594990000|2021-08-10 11:29:50|6990.5|6987.7|6990.9|6988.1|6990.9|6988.1|6990.5|6987.7|7
1628595000000|2021-08-10 11:30:00|6990.4|6987.6|6990.4|6987.6|6991.7|6988.9|6990.4|6987.6|9
1628595010000|2021-08-10 11:30:10|6989.9|6987.1|6990.9|6988.1|6990.9|6988.1|6989.9|6987.1|1
1628595020000|2021-08-10 11:30:20|6990.4|6987.6|6988.6|6985.8|6990.9|6988.1|6988.6|6985.8|32
1628595030000|2021-08-10 11:30:30|6988.3|6985.5|6988.4|6985.6|6988.9|6986.1|6987.1|6984.3|8
1628595040000|2021-08-10 11:30:40|6988.1|6985.3|6988.6|6985.8|6988.9|6986.1|6987.9|6985.1|26
1628595050000|2021-08-10 11:30:50|6988.9|6986.1|6988.1|6985.3|6988.9|6986.1|6986.9|6984.1|20
1628595060000|2021-08-10 11:31:00|6987.9|6985.1|6988.9|6986.1|6988.9|6986.1|6987.9|6985.1|8
1628595080000|2021-08-10 11:31:20|6988.6|6985.8|6988.9|6986.1|6988.9|6986.1|6988.6|6985.8|1
1628595090000|2021-08-10 11:31:30|6987.9|6985.1|6988.7|6985.9|6988.7|6985.9|6987.9|6985.1|6
1628595100000|2021-08-10 11:31:40|6988.2|6985.4|6986.9|6984.1|6988.2|6985.4|6986.6|6983.8|9
1628595110000|2021-08-10 11:31:50|6986.6|6983.8|6988.6|6985.8|6988.6|6985.8|6986.6|6983.8|20
1628595120000|2021-08-10 11:32:00|6987.9|6985.1|6988.9|6986.1|6988.9|6986.1|6987.9|6985.1|3
1628595130000|2021-08-10 11:32:10|6989.1|6986.3|6990.6|6987.8|6991.9|6989.1|6989.1|6986.3|34
1628595140000|2021-08-10 11:32:20|6990.9|6988.1|6990.6|6987.8|6990.9|6988.1|6990.6|6987.8|0
1628595150000|2021-08-10 11:32:30|6990.9|6988.1|6991.6|6988.8|6991.9|6989.1|6990.9|6988.1|13
1628595160000|2021-08-10 11:32:40|6991.9|6989.1|6993.6|6990.8|6994.9|6992.1|6991.9|6989.1|7
1628595170000|2021-08-10 11:32:50|6993.1|6990.3|6992.9|6990.1|6993.1|6990.3|6992.9|6990.1|0
1628595180000|2021-08-10 11:33:00|6993.9|6991.1|6993.9|6991.1|6993.9|6991.1|6993.4|6990.6|2
1628595200000|2021-08-10 11:33:20|6994.9|6992.1|6994.9|6992.1|6996.4|6993.6|6994.9|6992.1|11
1628595210000|2021-08-10 11:33:30|6995.9|6993.1|6995.9|6993.1|6995.9|6993.1|6995.9|6993.1|4
1628595220000|2021-08-10 11:33:40|6995.6|6992.8|6995.7|6992.9|6995.9|6993.1|6995.4|6992.6|0
1628595230000|2021-08-10 11:33:50|6995.9|6993.1|6993.4|6990.6|6996.7|6993.9|6992.9|6990.1|18
1628595240000|2021-08-10 11:34:00|6993.6|6990.8|6993.1|6990.3|6993.9|6991.1|6993.1|6990.3|12
1628595250000|2021-08-10 11:34:10|6992.9|6990.1|6992.9|6990.1|6993.9|6991.1|6992.6|6989.8|18
1628595260000|2021-08-10 11:34:20|||||||||1
1628595270000|2021-08-10 11:34:30|6992.3|6989.5|6992.1|6989.3|6992.4|6989.6|6992.1|6989.3|10
1628595280000|2021-08-10 11:34:40|6991.6|6988.8|6991.4|6988.6|6991.9|6989.1|6991.1|6988.3|37
1628595290000|2021-08-10 11:34:50|6991.7|6988.9|6993.9|6991.1|6994.9|6992.1|6991.7|6988.9|14
1628595300000|2021-08-10 11:35:00|6994.1|6991.3|6993.6|6990.8|6994.1|6991.3|6991.8|6989|105
1628595310000|2021-08-10 11:35:10|6994.6|6991.8|6994.6|6991.8|6995.7|6992.3|6993.9|6991.1|9
1628595320000|2021-08-10 11:35:20|6994.9|6992.1|6993.1|6990.3|6994.9|6992.1|6993.1|6990.3|4
1628595330000|2021-08-10 11:35:30|6993.3|6990.5|6993.6|6990.8|6993.9|6991.1|6993.3|6990.5|7
1628595340000|2021-08-10 11:35:40|6993.9|6991.1|6996.9|6994.1|6996.9|6994.1|6993.9|6991.1|68
1628595350000|2021-08-10 11:35:50|6995.7|6992.9|6996.4|6993.6|6996.4|6993.6|6995.7|6992.9|5
1628595360000|2021-08-10 11:36:00|6996.6|6993.8|6993.9|6991.1|6996.6|6993.8|6993.9|6991.1|16
1628595370000|2021-08-10 11:36:10|||||||||9
1628595380000|2021-08-10 11:36:20|||||||||8
1628595390000|2021-08-10 11:36:30|6993.6|6990.8|6988.6|6985.8|6993.6|6990.8|6988.6|6985.8|79
1628595400000|2021-08-10 11:36:40|6988.9|6986.1|6990.8|6988|6991.3|6988.5|6988.9|6986.1|46
1628595410000|2021-08-10 11:36:50|6990.6|6987.8|6988.6|6985.8|6990.6|6987.8|6988.3|6985.5|5
1628595420000|2021-08-10 11:37:00|6988.3|6985.5|6988.6|6985.8|6989.1|6986.3|6988.3|6985.5|6
1628595430000|2021-08-10 11:37:10|6988.5|6985.7|6986.6|6983.8|6988.5|6985.7|6986.1|6983.3|39
1628595440000|2021-08-10 11:37:20|6985.6|6982.8|6984.1|6981.3|6985.6|6982.8|6982.3|6979.5|103
1628595450000|2021-08-10 11:37:30|6984.3|6981.5|6984.3|6981.5|6985.3|6982.5|6984.3|6981.5|34
1628595470000|2021-08-10 11:37:50|6983.1|6980.3|6982.3|6979.5|6983.1|6980.3|6982.3|6979.5|19
1628595480000|2021-08-10 11:38:00|6982.6|6979.8|6984.3|6981.5|6984.3|6981.5|6982.3|6979.5|5
1628595490000|2021-08-10 11:38:10|6984|6981.2|6984.3|6981.5|6984.3|6981.5|6984|6981.2|25
1628595500000|2021-08-10 11:38:20|6984.1|6981.3|6983.3|6980.5|6984.1|6981.3|6983|6980.2|17
1628595510000|2021-08-10 11:38:30|6983.9|6981.1|6985.3|6982.5|6985.3|6982.5|6983.9|6981.1|36
1628595530000|2021-08-10 11:38:50|6984.8|6982|6984.8|6982|6984.8|6982|6984.5|6981.7|71
1628595540000|2021-08-10 11:39:00|6985|6982.2|6984.5|6981.7|6985|6982.2|6984.5|6981.7|1
1628595550000|2021-08-10 11:39:10|6984.3|6981.5|6981.3|6978.5|6984.3|6981.5|6981|6978.2|67
1628595560000|2021-08-10 11:39:20|6981.5|6978.7|6983.3|6980.5|6983.3|6980.5|6981.5|6978.7|73
1628595570000|2021-08-10 11:39:30|6984.3|6981.5|6985.3|6982.5|6985.8|6983|6984.3|6981.5|14
1628595580000|2021-08-10 11:39:40|6985|6982.2|6985.3|6982.5|6985.3|6982.5|6985|6982.2|5
1628595600000|2021-08-10 11:40:00|6985.6|6982.8|6988.1|6985.3|6988.1|6985.3|6985.6|6982.8|11
1628595610000|2021-08-10 11:40:10|6988.3|6985.5|6988.3|6985.5|6990.1|6987.3|6988.3|6985.5|19
1628595620000|2021-08-10 11:40:20|6987.6|6984.8|6987|6984.2|6987.6|6984.8|6987|6984.2|1
1628595630000|2021-08-10 11:40:30|6986.8|6984|6988.3|6985.5|6988.3|6985.5|6986.8|6984|4
1628595640000|2021-08-10 11:40:40|6988|6985.2|6986.3|6983.5|6988|6985.2|6986|6983.2|27
1628595660000|2021-08-10 11:41:00|6986.9|6984.1|6988.3|6985.5|6988.3|6985.5|6986.9|6984.1|15
1628595680000|2021-08-10 11:41:20|6988.6|6985.8|6988.3|6985.5|6988.8|6986|6988.3|6985.5|0
1628595690000|2021-08-10 11:41:30|6988.1|6985.3|6989.3|6986.5|6989.6|6986.8|6987.6|6984.8|20
1628595700000|2021-08-10 11:41:40|6989.6|6986.8|6990.8|6988|6991.3|6988.5|6989.6|6986.8|13
1628595710000|2021-08-10 11:41:50|6990.3|6987.5|6989.3|6986.5|6990.3|6987.5|6989.1|6986.3|13
1628595720000|2021-08-10 11:42:00|6990.1|6987.3|6990.8|6988|6991|6988.2|6990.1|6987.3|14
1628595730000|2021-08-10 11:42:10|6990.5|6987.7|6990.8|6988|6990.8|6988|6990.5|6987.7|9
1628595740000|2021-08-10 11:42:20|6990.5|6987.7|6988.6|6985.8|6990.5|6987.7|6988.3|6985.5|19
1628595750000|2021-08-10 11:42:30|6988.2|6985.4|6988.3|6985.5|6988.3|6985.5|6987.3|6984.5|12
1628595760000|2021-08-10 11:42:40|6987.9|6985.1|6986.5|6983.7|6987.9|6985.1|6986.3|6983.5|287
1628595770000|2021-08-10 11:42:50|6987.3|6984.5|6983.6|6980.8|6987.3|6984.5|6983.6|6980.8|37
1628595780000|2021-08-10 11:43:00|6984.3|6981.5|6985.1|6982.3|6985.1|6982.3|6984.3|6981.5|6
1628595790000|2021-08-10 11:43:10|6984.3|6981.5|6983.5|6980.7|6984.3|6981.5|6983.5|6980.7|7
1628595800000|2021-08-10 11:43:20|6984.3|6981.5|6984.3|6981.5|6984.3|6981.5|6984|6981.2|10
1628595810000|2021-08-10 11:43:30|6984.5|6981.7|6983.5|6980.7|6985|6982.2|6983.5|6980.7|67
1628595820000|2021-08-10 11:43:40|6982.9|6980.1|6982|6979.2|6982.9|6980.1|6982|6979.2|24
1628595830000|2021-08-10 11:43:50|6982.3|6979.5|6982.5|6979.7|6982.5|6979.7|6982.3|6979.5|14
1628595840000|2021-08-10 11:44:00|6982.3|6979.5|6981.3|6978.5|6982.3|6979.5|6980.5|6977.7|9
1628595850000|2021-08-10 11:44:10|6981.8|6979|6982|6979.2|6982|6979.2|6981.8|6979|0
1628595860000|2021-08-10 11:44:20|6981.5|6978.7|6984|6981.2|6984|6981.2|6981.5|6978.7|22
1628595870000|2021-08-10 11:44:30|6983.5|6980.7|6981.3|6978.5|6983.8|6981|6981|6978.2|18
1628595880000|2021-08-10 11:44:40|6981|6978.2|6980.5|6977.7|6981|6978.2|6980.5|6977.7|3
1628595890000|2021-08-10 11:44:50|6981|6978.2|6980.5|6977.7|6981.3|6978.5|6980.5|6977.7|3
1628595900000|2021-08-10 11:45:00|6981|6978.2|6980.5|6977.7|6981|6978.2|6980.5|6977.7|1
1628595910000|2021-08-10 11:45:10|6981.3|6978.5|6979|6976.2|6981.3|6978.5|6977.3|6974.5|60
1628595920000|2021-08-10 11:45:20|6978.3|6975.5|6979.7|6976.9|6980|6977.2|6978.3|6975.5|1
1628595930000|2021-08-10 11:45:30|6979.3|6976.5|6979.3|6976.5|6980|6977.2|6979.3|6976.5|11
1628595940000|2021-08-10 11:45:40|6979|6976.2|6978.5|6975.7|6979|6976.2|6978.5|6975.7|5
1628595950000|2021-08-10 11:45:50|6980.5|6977.7|6980.3|6977.5|6981|6978.2|6980.2|6977.4|17
1628595960000|2021-08-10 11:46:00|6981|6978.2|6980.8|6978|6981|6978.2|6980.5|6977.7|1
1628595970000|2021-08-10 11:46:10|6980.3|6977.5|6982|6979.2|6982|6979.2|6980.3|6977.5|2
1628595980000|2021-08-10 11:46:20|6982.3|6979.5|6980.3|6977.5|6982.3|6979.5|6980.3|6977.5|0
1628595990000|2021-08-10 11:46:30|6980.5|6977.7|6979|6976.2|6980.5|6977.7|6978|6975.2|20
1628596000000|2021-08-10 11:46:40|6978.8|6976|6978.3|6975.5|6979|6976.2|6978.3|6975.5|18
1628596010000|2021-08-10 11:46:50|6978.5|6975.7|6979|6976.2|6979|6976.2|6978.5|6975.7|21
1628596020000|2021-08-10 11:47:00|6979.3|6976.5|6979.3|6976.5|6979.3|6976.5|6979.3|6976.5|16
1628596030000|2021-08-10 11:47:10|||||||||36
1628596040000|2021-08-10 11:47:20|6979.5|6976.7|6978.8|6976|6979.5|6976.7|6978.5|6975.7|2
1628596050000|2021-08-10 11:47:30|6979|6976.2|6979|6976.2|6979.3|6976.5|6978.5|6975.7|9
1628596060000|2021-08-10 11:47:40|6979.3|6976.5|6980.3|6977.5|6980.3|6977.5|6979.3|6976.5|15
1628596070000|2021-08-10 11:47:50|6980.5|6977.7|6981|6978.2|6981|6978.2|6980.5|6977.7|1
1628596080000|2021-08-10 11:48:00|6980.3|6977.5|6979.5|6976.7|6981|6978.2|6979.5|6976.7|14
1628596090000|2021-08-10 11:48:10|6979|6976.2|6978.5|6975.7|6979|6976.2|6978.5|6975.7|1
1628596100000|2021-08-10 11:48:20|6978.3|6975.5|6977.3|6974.5|6978.3|6975.5|6976.5|6973.7|13
1628596110000|2021-08-10 11:48:30|6977.5|6974.7|6977.5|6974.7|6978|6975.2|6977.5|6974.7|11
1628596120000|2021-08-10 11:48:40|6978.5|6975.7|6978.3|6975.5|6978.5|6975.7|6977.5|6974.7|9
1628596140000|2021-08-10 11:49:00|6978.5|6975.7|6979.8|6977|6980.3|6977.5|6977.3|6974.5|56
1628596150000|2021-08-10 11:49:10|6980.5|6977.7|6980.3|6977.5|6981|6978.2|6980.2|6977.4|4
1628596160000|2021-08-10 11:49:20|6979.5|6976.7|6979.5|6976.7|6979.6|6976.8|6979.5|6976.7|3
1628596170000|2021-08-10 11:49:30|6979.3|6976.5|6979.3|6976.5|6979.5|6976.7|6979.3|6976.5|3
1628596180000|2021-08-10 11:49:40|6978.3|6975.5|6978.3|6975.5|6978.3|6975.5|6978.3|6975.5|2
1628596190000|2021-08-10 11:49:50|6978.5|6975.7|6978.3|6975.5|6978.5|6975.7|6978.3|6975.5|11
1628596200000|2021-08-10 11:50:00|6977.3|6974.5|6977.8|6975|6977.8|6975|6977|6974.2|4
1628596210000|2021-08-10 11:50:10|6978|6975.2|6977.3|6974.5|6978|6975.2|6977.3|6974.5|0
1628596220000|2021-08-10 11:50:20|||||||||1
1628596230000|2021-08-10 11:50:30|6977|6974.2|6977|6974.2|6977|6974.2|6975.8|6973|21
1628596250000|2021-08-10 11:50:50|6977.3|6974.5|6977|6974.2|6977.5|6974.7|6977|6974.2|3
1628596260000|2021-08-10 11:51:00|6977.3|6974.5|6979.3|6976.5|6979.3|6976.5|6977.3|6974.5|2
1628596270000|2021-08-10 11:51:10|6978.3|6975.5|6978.3|6975.5|6978.3|6975.5|6977.3|6974.5|5
1628596290000|2021-08-10 11:51:30|6977|6974.2|6977.3|6974.5|6977.5|6974.7|6976.5|6973.7|13
1628596300000|2021-08-10 11:51:40|6976.5|6973.7|6978|6975.2|6978.5|6975.7|6976.5|6973.7|18
1628596310000|2021-08-10 11:51:50|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|6978|6975.2|5
1628596320000|2021-08-10 11:52:00|6978.3|6975.5|6980.3|6977.5|6980.3|6977.5|6978|6975.2|14
1628596330000|2021-08-10 11:52:10|6980.1|6977.3|6980.3|6977.5|6980.3|6977.5|6979.5|6976.7|2
1628596340000|2021-08-10 11:52:20|6980.8|6978|6980.3|6977.5|6980.8|6978|6980.3|6977.5|8
1628596350000|2021-08-10 11:52:30|||||||||4
1628596360000|2021-08-10 11:52:40|6979.7|6976.9|6980|6977.2|6980|6977.2|6979.3|6976.5|7
1628596370000|2021-08-10 11:52:50|6979.7|6976.9|6979.3|6976.5|6979.7|6976.9|6978|6975.2|8
1628596380000|2021-08-10 11:53:00|6979.5|6976.7|6979.3|6976.5|6980.3|6977.5|6979.3|6976.5|1
1628596390000|2021-08-10 11:53:10|6979.5|6976.7|6980.3|6977.5|6980.5|6977.7|6979.5|6976.7|2
1628596400000|2021-08-10 11:53:20|6979.3|6976.5|6980|6977.2|6980|6977.2|6979.3|6976.5|3
1628596410000|2021-08-10 11:53:30|6980.3|6977.5|6980.3|6977.5|6980.3|6977.5|6980.3|6977.5|1
1628596420000|2021-08-10 11:53:40|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|6980.5|6977.7|4
1628596430000|2021-08-10 11:53:50|6981.1|6978.3|6982.3|6979.5|6982.3|6979.5|6981.1|6978.3|12
1628596440000|2021-08-10 11:54:00|6982.5|6979.7|6981.3|6978.5|6982.8|6980|6981.3|6978.5|4
1628596450000|2021-08-10 11:54:10|6981.1|6978.3|6980.3|6977.5|6981.1|6978.3|6980.3|6977.5|1
1628596460000|2021-08-10 11:54:20|6980|6977.2|6980.3|6977.5|6980.3|6977.5|6979.3|6976.5|5
1628596470000|2021-08-10 11:54:30|6980.6|6977.8|6980.6|6977.8|6980.6|6977.8|6980.3|6977.5|8
1628596480000|2021-08-10 11:54:40|6980.3|6977.5|6980.8|6978|6980.9|6978.1|6980.3|6977.5|4
1628596490000|2021-08-10 11:54:50|6980.3|6977.5|6979.1|6976.3|6980.3|6977.5|6978.6|6975.8|8
1628596500000|2021-08-10 11:55:00|6979.3|6976.5|6978.3|6975.5|6979.3|6976.5|6977.3|6974.5|2
1628596510000|2021-08-10 11:55:10|6977.6|6974.8|6977.8|6975|6978.6|6975.8|6977.3|6974.5|14
1628596520000|2021-08-10 11:55:20|6977.3|6974.5|6978|6975.2|6978|6975.2|6977.3|6974.5|1
1628596530000|2021-08-10 11:55:30|6977.2|6974.4|6976.3|6973.5|6977.2|6974.4|6976.3|6973.5|32
1628596540000|2021-08-10 11:55:40|6976.5|6973.7|6976.5|6973.7|6976.5|6973.7|6976.5|6973.7|0
1628596550000|2021-08-10 11:55:50|6976.2|6973.4|6977|6974.2|6977.3|6974.5|6976.2|6973.4|10
1628596560000|2021-08-10 11:56:00|6976.5|6973.7|6978.3|6975.5|6978.3|6975.5|6976.5|6973.7|7
1628596570000|2021-08-10 11:56:10|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|6978.5|6975.7|0
1628596580000|2021-08-10 11:56:20|6978.3|6975.5|6977.5|6974.7|6978.3|6975.5|6977.5|6974.7|2
1628596590000|2021-08-10 11:56:30|6977.7|6974.9|6980|6977.2|6980|6977.2|6977.7|6974.9|36
1628596600000|2021-08-10 11:56:40|6980.5|6977.7|6980.3|6977.5|6980.5|6977.7|6980.3|6977.5|0
1628596610000|2021-08-10 11:56:50|6980.5|6977.7|6981.6|6978.8|6981.6|6978.8|6980.3|6977.5|38
1628596620000|2021-08-10 11:57:00|6982|6979.2|6982.3|6979.5|6983|6980.2|6982|6979.2|0
1628596630000|2021-08-10 11:57:10|6982|6979.2|6981.5|6978.7|6982.3|6979.5|6981.5|6978.7|25
1628596640000|2021-08-10 11:57:20|6981.3|6978.5|6984|6981.2|6984|6981.2|6981.3|6978.5|11
1628596650000|2021-08-10 11:57:30|6984.3|6981.5|6985.3|6982.5|6986.3|6983.5|6983.3|6980.5|73
1628596660000|2021-08-10 11:57:40|6985|6982.2|6984.5|6981.7|6985.3|6982.5|6984.5|6981.7|9
1628596670000|2021-08-10 11:57:50|6984.1|6981.3|6985.3|6982.5|6986.3|6983.5|6984.1|6981.3|24
1628596680000|2021-08-10 11:58:00|6985.1|6982.3|6985.3|6982.5|6985.6|6982.8|6985.1|6982.3|30
1628596690000|2021-08-10 11:58:10|6984.3|6981.5|6982.3|6979.5|6984.3|6981.5|6982.3|6979.5|18
1628596710000|2021-08-10 11:58:30|||||||||9
1628596720000|2021-08-10 11:58:40|6982|6979.2|6982.3|6979.5|6982.3|6979.5|6981.8|6979|4
1628596730000|2021-08-10 11:58:50|6982.1|6979.3|6983.3|6980.5|6983.3|6980.5|6981.3|6978.5|18
1628596740000|2021-08-10 11:59:00|6982.7|6979.9|6982.3|6979.5|6982.8|6980|6982.3|6979.5|2
1628596750000|2021-08-10 11:59:10|6982.9|6980.1|6983|6980.2|6983.8|6981|6982.9|6980.1|38
1628596760000|2021-08-10 11:59:20|6982.6|6979.8|6982.5|6979.7|6982.8|6980|6982.3|6979.5|15
1628596770000|2021-08-10 11:59:30|6982.3|6979.5|6980.8|6978|6982.3|6979.5|6980.3|6977.5|34
1628596780000|2021-08-10 11:59:40|6980.6|6977.8|6980.3|6977.5|6980.8|6978|6980.3|6977.5|8
1628596790000|2021-08-10 11:59:50|6981.1|6978.3|6980.3|6977.5|6981.1|6978.3|6980.3|6977.5|4
1628596800000|2021-08-10 12:00:00|6980.8|6978|6979.3|6976.5|6980.8|6978|6979.3|6976.5|16
1628596810000|2021-08-10 12:00:10|6978.3|6975.5|6977.5|6974.7|6978.3|6975.5|6977.5|6974.7|31
1628596820000|2021-08-10 12:00:20|6978.3|6975.5|6978.5|6975.7|6978.5|6975.7|6978.3|6975.5|15
1628596830000|2021-08-10 12:00:30|6978.3|6975.5|6977.5|6974.7|6978.5|6975.7|6977.5|6974.7|33
1628596840000|2021-08-10 12:00:40|6977.7|6974.9|6977.7|6974.9|6977.7|6974.9|6976.9|6974.1|46
1628596850000|2021-08-10 12:00:50|6978.7|6975.9|6978.7|6975.9|6979.2|6976.4|6976.9|6974.1|63
1628596860000|2021-08-10 12:01:00|6979.2|6976.4|6979.7|6976.9|6980.7|6977.9|6978.7|6975.9|27
1628596870000|2021-08-10 12:01:10|6980.2|6977.4|6979.7|6976.9|6980.2|6977.4|6979.7|6976.9|11
1628596880000|2021-08-10 12:01:20|6979.9|6977.1|6981.7|6978.9|6981.7|6978.9|6979.9|6977.1|34
1628596890000|2021-08-10 12:01:30|6982.7|6979.9|6983.7|6980.9|6984|6981.2|6982.7|6979.9|34
1628596900000|2021-08-10 12:01:40|6983.5|6980.7|6988.5|6985.7|6988.5|6985.7|6983.5|6980.7|75
1628596910000|2021-08-10 12:01:50|6988|6985.2|6987.7|6984.9|6988|6985.2|6987.5|6984.7|14
1628596920000|2021-08-10 12:02:00|6987.5|6984.7|6985.7|6982.9|6987.5|6984.7|6985.7|6982.9|6
1628596930000|2021-08-10 12:02:10|6986|6983.2|6986|6983.2|6986|6983.2|6986|6983.2|6
1628596940000|2021-08-10 12:02:20|6985.7|6982.9|6985.5|6982.7|6985.7|6982.9|6984.5|6981.7|8
1628596950000|2021-08-10 12:02:30|6984|6981.2|6982.7|6979.9|6984|6981.2|6982.7|6979.9|4
1628596960000|2021-08-10 12:02:40|6982.2|6979.4|6982.5|6979.7|6982.5|6979.7|6982.2|6979.4|4
1628596970000|2021-08-10 12:02:50|6982|6979.2|6979.7|6976.9|6982|6979.2|6979.7|6976.9|20
1628596980000|2021-08-10 12:03:00|6978.2|6975.4|6976.9|6974.1|6978.5|6975.7|6976.9|6974.1|28
1628596990000|2021-08-10 12:03:10|6977.2|6974.4|6977.2|6974.4|6977.4|6974.6|6976.9|6974.1|9
1628597000000|2021-08-10 12:03:20|6976.9|6974.1|6977.9|6975.1|6977.9|6975.1|6976.9|6974.1|83
1628597010000|2021-08-10 12:03:30|6977.7|6974.9|6976.9|6974.1|6978.4|6975.6|6976.9|6974.1|10
1628597020000|2021-08-10 12:03:40|6977.4|6974.6|6977.2|6974.4|6977.9|6975.1|6977.1|6974.3|41
1628597030000|2021-08-10 12:03:50|6977.7|6974.9|6978.7|6975.9|6978.7|6975.9|6977.7|6974.9|5
1628597040000|2021-08-10 12:04:00|6978.9|6976.1|6979.7|6976.9|6979.7|6976.9|6978.9|6976.1|6
1628597050000|2021-08-10 12:04:10|6980.1|6977.3|6981.2|6978.4|6981.7|6978.9|6980.1|6977.3|13
1628597060000|2021-08-10 12:04:20|6980.2|6977.4|6980.7|6977.9|6980.7|6977.9|6979.7|6976.9|9
1628597070000|2021-08-10 12:04:30|6980.9|6978.1|6980.7|6977.9|6981.7|6978.9|6980.7|6977.9|6
1628597080000|2021-08-10 12:04:40|6981|6978.2|6981.7|6978.9|6981.7|6978.9|6980.7|6977.9|9
1628597090000|2021-08-10 12:04:50|6982.3|6979.5|6983.2|6980.4|6983.2|6980.4|6982.3|6979.5|12
1628597100000|2021-08-10 12:05:00|6983.5|6980.7|6983.7|6980.9|6984.7|6981.9|6983.5|6980.7|9
1628597110000|2021-08-10 12:05:10|||||||||2
1628597120000|2021-08-10 12:05:20|6982.9|6980.1|6982.9|6980.1|6982.9|6980.1|6982.9|6980.1|4
1628597130000|2021-08-10 12:05:30|6982.7|6979.9|6982.2|6979.4|6983.2|6980.4|6980.7|6977.9|31
1628597140000|2021-08-10 12:05:40|6982.7|6979.9|6982.5|6979.7|6982.7|6979.9|6981.5|6978.7|6
1628597150000|2021-08-10 12:05:50|6982.7|6979.9|6982.2|6979.4|6982.7|6979.9|6981.7|6978.9|7
1628597160000|2021-08-10 12:06:00|6982|6979.2|6981.4|6978.6|6982|6979.2|6980.7|6977.9|1
1628597170000|2021-08-10 12:06:10|6981.7|6978.9|6982.5|6979.7|6982.5|6979.7|6980.7|6977.9|7
1628597180000|2021-08-10 12:06:20|6981.9|6979.1|6981.2|6978.4|6982|6979.2|6980.9|6978.1|9
1628597190000|2021-08-10 12:06:30|6981.5|6978.7|6981.7|6978.9|6981.7|6978.9|6981.5|6978.7|3
1628597210000|2021-08-10 12:06:50|6981|6978.2|6981.7|6978.9|6981.7|6978.9|6981|6978.2|4
1628597220000|2021-08-10 12:07:00|6981|6978.2|6980.9|6978.1|6981.1|6978.3|6980.9|6978.1|5
1628597230000|2021-08-10 12:07:10|6980.7|6977.9|6981.3|6978.5|6981.3|6978.5|6980.2|6977.4|16
1628597240000|2021-08-10 12:07:20|6981.7|6978.9|6980.7|6977.9|6981.7|6978.9|6980.7|6977.9|13
1628597250000|2021-08-10 12:07:30|6980.9|6978.1|6981|6978.2|6981.4|6978.6|6980.7|6977.9|7
1628597260000|2021-08-10 12:07:40|6981.7|6978.9|6981.7|6978.9|6983.5|6980.7|6981.7|6978.9|6
1628597270000|2021-08-10 12:07:50|6982.1|6979.3|6981.7|6978.9|6982.5|6979.7|6981.7|6978.9|10
1628597280000|2021-08-10 12:08:00|6981.5|6978.7|6980|6977.2|6981.5|6978.7|6980|6977.2|98
1628597290000|2021-08-10 12:08:10|6979.7|6976.9|6981|6978.2|6981|6978.2|6979.7|6976.9|4
1628597300000|2021-08-10 12:08:20|6981.3|6978.5|6982.5|6979.7|6982.5|6979.7|6981.3|6978.5|4
1628597310000|2021-08-10 12:08:30|6983.5|6980.7|6983.7|6980.9|6986|6983.2|6983.5|6980.7|31
1628597320000|2021-08-10 12:08:40|6983|6980.2|6987.5|6984.7|6987.5|6984.7|6983|6980.2|13
1628597330000|2021-08-10 12:08:50|6987|6984.2|6985.7|6982.9|6987.5|6984.7|6985.7|6982.9|5
1628597340000|2021-08-10 12:09:00|6985.5|6982.7|6985.5|6982.7|6985.5|6982.7|6985.5|6982.7|1
1628597350000|2021-08-10 12:09:10|6985.7|6982.9|6986.5|6983.7|6986.9|6984.1|6985.7|6982.9|15
1628597360000|2021-08-10 12:09:20|6987|6984.2|6987|6984.2|6987.5|6984.7|6986|6983.2|9
1628597370000|2021-08-10 12:09:30|6988.8|6986|6989.5|6986.7|6990.5|6987.7|6988.8|6986|54
1628597380000|2021-08-10 12:09:40|6990.5|6987.7|6992.5|6989.7|6992.5|6989.7|6990.5|6987.7|59
1628597390000|2021-08-10 12:09:50|6992.2|6989.4|6991|6988.2|6992.7|6989.9|6990.7|6987.9|56
1628597400000|2021-08-10 12:10:00|6990.7|6987.9|6988.7|6985.9|6990.7|6987.9|6988|6985.2|17
1628597410000|2021-08-10 12:10:10|6989.5|6986.7|6989.7|6986.9|6991|6988.2|6989.5|6986.7|11
1628597420000|2021-08-10 12:10:20|6990.3|6987.5|6990.7|6987.9|6990.7|6987.9|6990|6987.2|18
1628597430000|2021-08-10 12:10:30|6990.2|6987.4|6989.7|6986.9|6990.2|6987.4|6989.7|6986.9|3
1628597440000|2021-08-10 12:10:40|6990.7|6987.9|6989.7|6986.9|6991.7|6988.9|6989.7|6986.9|15
1628597450000|2021-08-10 12:10:50|6990|6987.2|6988.4|6985.6|6990|6987.2|6988.4|6985.6|6
1628597460000|2021-08-10 12:11:00|6988|6985.2|6988.4|6985.6|6988.4|6985.6|6987.7|6984.9|1
1628597470000|2021-08-10 12:11:10|6988.7|6985.9|6988.7|6985.9|6989.7|6986.9|6988.7|6985.9|7
1628597480000|2021-08-10 12:11:20|6989|6986.2|6989.7|6986.9|6990.3|6987.5|6988.7|6985.9|11
1628597490000|2021-08-10 12:11:30|6990.4|6987.6|6990.2|6987.4|6991.7|6988.9|6989.7|6986.9|22
1628597500000|2021-08-10 12:11:40|6989.7|6986.9|6990|6987.2|6990.2|6987.4|6989.7|6986.9|3
1628597510000|2021-08-10 12:11:50|6989.7|6986.9|6989.2|6986.4|6990|6987.2|6988.7|6985.9|6
1628597520000|2021-08-10 12:12:00|6989.7|6986.9|6990|6987.2|6990.7|6987.9|6989.4|6986.6|4
1628597530000|2021-08-10 12:12:10|6989.7|6986.9|6990.3|6987.5|6991.9|6989.1|6989.7|6986.9|155
1628597540000|2021-08-10 12:12:20|6991|6988.2|6992.3|6989.5|6992.3|6989.5|6991|6988.2|32
1628597550000|2021-08-10 12:12:30|6991.3|6988.5|6991.3|6988.5|6991.3|6988.5|6991|6988.2|36
1628597560000|2021-08-10 12:12:40|6991|6988.2|6991.3|6988.5|6991.3|6988.5|6991|6988.2|1
1628597570000|2021-08-10 12:12:50|6990.3|6987.5|6990.3|6987.5|6990.3|6987.5|6990|6987.2|11
1628597580000|2021-08-10 12:13:00|6990|6987.2|6990|6987.2|6990.3|6987.5|6989.3|6986.5|8
1628597590000|2021-08-10 12:13:10|6990.5|6987.7|6990.3|6987.5|6990.5|6987.7|6990.3|6987.5|6
1628597600000|2021-08-10 12:13:20|6990|6987.2|6990|6987.2|6990|6987.2|6990|6987.2|1
1628597610000|2021-08-10 12:13:30|6989.5|6986.7|6989.3|6986.5|6990.3|6987.5|6989.3|6986.5|8
1628597620000|2021-08-10 12:13:40|6988.8|6986|6988.8|6986|6988.8|6986|6988.8|6986|2
1628597630000|2021-08-10 12:13:50|6988.7|6985.9|6986.5|6983.7|6988.7|6985.9|6986.3|6983.5|6
1628597640000|2021-08-10 12:14:00|6986.3|6983.5|6986.3|6983.5|6988.3|6985.5|6985|6982.2|74
1628597650000|2021-08-10 12:14:10|6986.5|6983.7|6986.5|6983.7|6986.5|6983.7|6986.5|6983.7|1
1628597660000|2021-08-10 12:14:20|6986|6983.2|6986.3|6983.5|6986.3|6983.5|6986|6983.2|9
1628597670000|2021-08-10 12:14:30|6986.5|6983.7|6990.3|6987.5|6990.3|6987.5|6986.5|6983.7|14
1628597680000|2021-08-10 12:14:40|6989.3|6986.5|6990.1|6987.3|6990.1|6987.3|6989.3|6986.5|4
1628597690000|2021-08-10 12:14:50|6990.3|6987.5|6991|6988.2|6991|6988.2|6990.3|6987.5|1
1628597700000|2021-08-10 12:15:00|6990.6|6987.8|6991.9|6989.1|6992.6|6989.8|6990.3|6987.5|8
1628597710000|2021-08-10 12:15:10|6991.6|6988.8|6991.3|6988.5|6991.6|6988.8|6991.3|6988.5|4
1628597720000|2021-08-10 12:15:20|6991|6988.2|6990.3|6987.5|6991|6988.2|6990.3|6987.5|2
1628597730000|2021-08-10 12:15:30|6989.3|6986.5|6987.3|6984.5|6990.3|6987.5|6987|6984.2|16
1628597740000|2021-08-10 12:15:40|6987|6984.2|6986|6983.2|6987|6984.2|6986|6983.2|6
1628597750000|2021-08-10 12:15:50|6985.3|6982.5|6983.3|6980.5|6985.3|6982.5|6983.3|6980.5|2
1628597760000|2021-08-10 12:16:00|6983|6980.2|6983.3|6980.5|6983.3|6980.5|6983|6980.2|2
1628597770000|2021-08-10 12:16:10|6983|6980.2|6977.7|6974.9|6983|6980.2|6976.9|6974.1|107
1628597780000|2021-08-10 12:16:20|6977.5|6974.7|6977.2|6974.4|6977.7|6974.9|6977.1|6974.3|142
1628597790000|2021-08-10 12:16:30|6977.4|6974.6|6976.9|6974.1|6977.4|6974.6|6976.9|6974.1|62
1628597800000|2021-08-10 12:16:40|6977.4|6974.6|6976.9|6974.1|6977.9|6975.1|6976.9|6974.1|43
1628597810000|2021-08-10 12:16:50|6977.5|6974.7|6975.9|6973.1|6977.9|6975.1|6975.3|6972.5|303
1628597820000|2021-08-10 12:17:00|6975.3|6972.5|6975.9|6973.1|6976.1|6973.3|6975.3|6972.5|112
1628597830000|2021-08-10 12:17:10|6976.1|6973.3|6976.1|6973.3|6976.1|6973.3|6975.9|6973.1|46
1628597840000|2021-08-10 12:17:20|6976.3|6973.5|6976.9|6974.1|6978.9|6976.1|6976.1|6973.3|41
1628597850000|2021-08-10 12:17:30|6977.1|6974.3|6978.1|6975.3|6978.1|6975.3|6977.1|6974.3|10
1628597860000|2021-08-10 12:17:40|6977.6|6974.8|6977.9|6975.1|6978.4|6975.6|6977.6|6974.8|10
1628597870000|2021-08-10 12:17:50|6977.7|6974.9|6975.9|6973.1|6977.7|6974.9|6975.6|6972.8|40
1628597880000|2021-08-10 12:18:00|6976.1|6973.3|6977.4|6974.6|6977.9|6975.1|6976.1|6973.3|11
1628597890000|2021-08-10 12:18:10|6976.9|6974.1|6977.9|6975.1|6977.9|6975.1|6976.9|6974.1|20
1628597900000|2021-08-10 12:18:20|6977.6|6974.8|6977.1|6974.3|6977.6|6974.8|6976.1|6973.3|0
1628597910000|2021-08-10 12:18:30|6976.6|6973.8|6976.9|6974.1|6976.9|6974.1|6975.3|6972.5|42
1628597920000|2021-08-10 12:18:40|6977.1|6974.3|6977.6|6974.8|6977.9|6975.1|6977.1|6974.3|16
1628597930000|2021-08-10 12:18:50|6977.9|6975.1|6977.9|6975.1|6977.9|6975.1|6977.1|6974.3|4
1628597940000|2021-08-10 12:19:00|6978.1|6975.3|6981.1|6978.3|6982.4|6979.6|6978.1|6975.3|20
1628597950000|2021-08-10 12:19:10|6980.4|6977.6|6979.1|6976.3|6980.4|6977.6|6979.1|6976.3|0
1628597960000|2021-08-10 12:19:20|6979.2|6976.4|6979.2|6976.4|6979.6|6976.8|6979.2|6976.4|1
1628597970000|2021-08-10 12:19:30|6978.9|6976.1|6978.9|6976.1|6978.9|6976.1|6978.9|6976.1|9
1628597980000|2021-08-10 12:19:40|6980.6|6977.8|6980.4|6977.6|6981.1|6978.3|6980.1|6977.3|4
1628597990000|2021-08-10 12:19:50|6980.9|6978.1|6981.1|6978.3|6981.1|6978.3|6980.1|6977.3|9
1628598000000|2021-08-10 12:20:00|6980.9|6978.1|6979.1|6976.3|6980.9|6978.1|6978.9|6976.1|8
1628598010000|2021-08-10 12:20:10|6979.6|6976.8|6980.7|6977.9|6980.7|6977.9|6979.6|6976.8|3
1628598020000|2021-08-10 12:20:20|6980.9|6978.1|6980.4|6977.6|6980.9|6978.1|6980.4|6977.6|4
1628598030000|2021-08-10 12:20:30|6980.1|6977.3|6981.4|6978.6|6981.5|6978.7|6980.1|6977.3|15
1628598040000|2021-08-10 12:20:40|6981.1|6978.3|6980.2|6977.4|6982.1|6979.3|6980.2|6977.4|8
1628598050000|2021-08-10 12:20:50|6981.1|6978.3|6980.1|6977.3|6981.1|6978.3|6980.1|6977.3|23
1628598060000|2021-08-10 12:21:00|6979.9|6977.1|6976.6|6973.8|6980.1|6977.3|6976.6|6973.8|46
1628598070000|2021-08-10 12:21:10|6976.7|6973.9|6976.6|6973.8|6977.1|6974.3|6976.2|6973.4|51
1628598080000|2021-08-10 12:21:20|6976.9|6974.1|6977.1|6974.3|6977.1|6974.3|6976.7|6973.9|9
1628598090000|2021-08-10 12:21:30|6977.2|6974.4|6977.1|6974.3|6978.1|6975.3|6977.1|6974.3|33
1628598100000|2021-08-10 12:21:40|6976.9|6974.1|6976.1|6973.3|6977.1|6974.3|6975.2|6972.4|26
1628598110000|2021-08-10 12:21:50|6977.2|6974.4|6976.2|6973.4|6977.2|6974.4|6975.2|6972.4|18
1628598120000|2021-08-10 12:22:00|6976.7|6973.9|6977.2|6974.4|6977.2|6974.4|6976.7|6973.9|6
1628598130000|2021-08-10 12:22:10|6976.2|6973.4|6976.2|6973.4|6976.2|6973.4|6976.2|6973.4|37
1628598140000|2021-08-10 12:22:20|6977.2|6974.4|6976.7|6973.9|6977.2|6974.4|6976.2|6973.4|47
1628598150000|2021-08-10 12:22:30|6976.6|6973.8|6976.2|6973.4|6976.6|6973.8|6976.2|6973.4|28
1628598160000|2021-08-10 12:22:40|||||||||31
1628598170000|2021-08-10 12:22:50|6975|6972.2|6965.2|6962.4|6975|6972.2|6962|6959.2|271
1628598180000|2021-08-10 12:23:00|6964.7|6961.9|6963.2|6960.4|6964.9|6962.1|6962.4|6959.6|94
1628598190000|2021-08-10 12:23:10|6963.4|6960.6|6962.2|6959.4|6964|6961.2|6962.2|6959.4|41
1628598200000|2021-08-10 12:23:20|6962.7|6959.9|6964|6961.2|6964|6961.2|6962.2|6959.4|29
1628598210000|2021-08-10 12:23:30|6963|6960.2|6963.7|6960.9|6964|6961.2|6961.2|6958.4|36
1628598220000|2021-08-10 12:23:40|6963.2|6960.4|6958|6955.2|6963.2|6960.4|6957.2|6954.4|91
1628598230000|2021-08-10 12:23:50|6957.2|6954.4|6957|6954.2|6957.2|6954.4|6955|6952.2|67
1628598240000|2021-08-10 12:24:00|6957.2|6954.4|6960|6957.2|6960|6957.2|6957.2|6954.4|62
1628598250000|2021-08-10 12:24:10|6959.4|6956.6|6960.7|6957.9|6961|6958.2|6959.2|6956.4|30
1628598260000|2021-08-10 12:24:20|6961|6958.2|6961|6958.2|6961|6958.2|6959.7|6956.9|30
1628598270000|2021-08-10 12:24:30|6960.7|6957.9|6961.2|6958.4|6962|6959.2|6960.7|6957.9|10
1628598280000|2021-08-10 12:24:40|6960.2|6957.4|6959.7|6956.9|6960.2|6957.4|6959|6956.2|35
1628598290000|2021-08-10 12:24:50|6960.2|6957.4|6962.2|6959.4|6963|6960.2|6960.2|6957.4|30
1628598300000|2021-08-10 12:25:00|6962.5|6959.7|6962|6959.2|6962.5|6959.7|6961|6958.2|6
1628598310000|2021-08-10 12:25:10|6961.9|6959.1|6962|6959.2|6962|6959.2|6961.2|6958.4|34
1628598320000|2021-08-10 12:25:20|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|6963|6960.2|7
1628598330000|2021-08-10 12:25:30|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6961.2|6958.4|40
1628598340000|2021-08-10 12:25:40|6962|6959.2|6961.7|6958.9|6962.2|6959.4|6961.2|6958.4|48
1628598350000|2021-08-10 12:25:50|6961.4|6958.6|6962|6959.2|6962.7|6959.9|6961.2|6958.4|2
1628598360000|2021-08-10 12:26:00|6962.7|6959.9|6964|6961.2|6965.2|6962.4|6962.7|6959.9|25
1628598370000|2021-08-10 12:26:10|6964.2|6961.4|6965|6962.2|6965|6962.2|6964|6961.2|14
1628598380000|2021-08-10 12:26:20|6964.7|6961.9|6960.7|6957.9|6964.7|6961.9|6960.7|6957.9|48
1628598390000|2021-08-10 12:26:30|6961.2|6958.4|6959.5|6956.7|6961.2|6958.4|6959.5|6956.7|20
1628598400000|2021-08-10 12:26:40|6959.2|6956.4|6956.8|6954|6959.8|6957|6956|6953.2|49
1628598410000|2021-08-10 12:26:50|6957.5|6954.7|6958|6955.2|6958|6955.2|6956.7|6953.9|13
1628598420000|2021-08-10 12:27:00|6957.7|6954.9|6948.5|6945.7|6957.7|6954.9|6945.8|6943|629
1628598430000|2021-08-10 12:27:10|6949.2|6946.4|6952.2|6949.4|6952.2|6949.4|6949.2|6946.4|47
1628598440000|2021-08-10 12:27:20|6952|6949.2|6954|6951.2|6954|6951.2|6951.7|6948.9|21
1628598450000|2021-08-10 12:27:30|6954.2|6951.4|6955|6952.2|6955|6952.2|6954.2|6951.4|49
1628598460000|2021-08-10 12:27:40|6954.7|6951.9|6954.5|6951.7|6954.7|6951.9|6954|6951.2|7
1628598470000|2021-08-10 12:27:50|6954.2|6951.4|6956|6953.2|6956|6953.2|6954.2|6951.4|24
1628598480000|2021-08-10 12:28:00|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|15
1628598490000|2021-08-10 12:28:10|6957.5|6954.7|6957|6954.2|6958.7|6955.9|6956.7|6953.9|55
1628598500000|2021-08-10 12:28:20|6956.7|6953.9|6956|6953.2|6956.7|6953.9|6955.2|6952.4|10
1628598510000|2021-08-10 12:28:30|6955.7|6952.9|6956|6953.2|6956|6953.2|6954|6951.2|20
1628598520000|2021-08-10 12:28:40|6955.7|6952.9|6957|6954.2|6957|6954.2|6955.7|6952.9|10
1628598530000|2021-08-10 12:28:50|6956.7|6953.9|6956.5|6953.7|6957|6954.2|6956.5|6953.7|5
1628598540000|2021-08-10 12:29:00|6956.7|6953.9|6956.5|6953.7|6956.7|6953.9|6956.2|6953.4|6
1628598550000|2021-08-10 12:29:10|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|6956.2|6953.4|3
1628598560000|2021-08-10 12:29:20|6956|6953.2|6955.4|6952.6|6956|6953.2|6955.4|6952.6|4
1628598570000|2021-08-10 12:29:30|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|6955|6952.2|4
1628598580000|2021-08-10 12:29:40|6955.4|6952.6|6956|6953.2|6956|6953.2|6955.4|6952.6|10
1628598590000|2021-08-10 12:29:50|6956.2|6953.4|6955|6952.2|6956.2|6953.4|6954|6951.2|106
1628598600000|2021-08-10 12:30:00|6954.5|6951.7|6955|6952.2|6955|6952.2|6954|6951.2|7
1628598610000|2021-08-10 12:30:10|6956|6953.2|6962.7|6959.9|6963|6960.2|6956|6953.2|41
1628598620000|2021-08-10 12:30:20|6963|6960.2|6961|6958.2|6963|6960.2|6961|6958.2|9
1628598630000|2021-08-10 12:30:30|6961.5|6958.7|6962.8|6960|6962.8|6960|6961|6958.2|36
1628598640000|2021-08-10 12:30:40|6962.6|6959.8|6963.3|6960.5|6963.3|6960.5|6962.3|6959.5|8
1628598650000|2021-08-10 12:30:50|6963|6960.2|6964.5|6961.7|6964.5|6961.7|6962.5|6959.7|16
1628598660000|2021-08-10 12:31:00|6964.8|6962|6962.3|6959.5|6965|6962.2|6962.3|6959.5|20
1628598670000|2021-08-10 12:31:10|6962.5|6959.7|6962.7|6959.9|6962.7|6959.9|6962.3|6959.5|25
1628598680000|2021-08-10 12:31:20|6962|6959.2|6960.7|6957.9|6962|6959.2|6959.7|6956.9|52
1628598690000|2021-08-10 12:31:30|6961.3|6958.5|6962|6959.2|6962|6959.2|6961|6958.2|40
1628598710000|2021-08-10 12:31:50|6961|6958.2|6962|6959.2|6962|6959.2|6961|6958.2|19
1628598720000|2021-08-10 12:32:00|6961.7|6958.9|6962|6959.2|6962|6959.2|6961|6958.2|9
1628598730000|2021-08-10 12:32:10|6961|6958.2|6959.4|6956.6|6961|6958.2|6959.4|6956.6|12
1628598740000|2021-08-10 12:32:20|6959|6956.2|6960|6957.2|6960|6957.2|6958.7|6955.9|12
1628598750000|2021-08-10 12:32:30|6959.7|6956.9|6965|6962.2|6965|6962.2|6959.7|6956.9|65
1628598760000|2021-08-10 12:32:40|6964.8|6962|6966.5|6963.7|6970|6967.2|6964|6961.2|69
1628598770000|2021-08-10 12:32:50|6966.8|6964|6967|6964.2|6968.5|6965.7|6966|6963.2|32
1628598780000|2021-08-10 12:33:00|6966.4|6963.6|6965.3|6962.5|6966.6|6963.8|6965|6962.2|25
1628598790000|2021-08-10 12:33:10|6965|6962.2|6964.5|6961.7|6965|6962.2|6964.3|6961.5|10
1628598800000|2021-08-10 12:33:20|6965|6962.2|6964.5|6961.7|6965.8|6963|6964.3|6961.5|4
1628598810000|2021-08-10 12:33:30|6964.3|6961.5|6965|6962.2|6966|6963.2|6964.3|6961.5|6
1628598820000|2021-08-10 12:33:40|6964|6961.2|6965|6962.2|6965|6962.2|6963|6960.2|11
1628598830000|2021-08-10 12:33:50|6965.6|6962.8|6964|6961.2|6966|6963.2|6964|6961.2|5
1628598840000|2021-08-10 12:34:00|6963.5|6960.7|6964|6961.2|6964|6961.2|6963.5|6960.7|2
1628598850000|2021-08-10 12:34:10|6964.8|6962|6964.8|6962|6964.8|6962|6964.8|6962|9
1628598860000|2021-08-10 12:34:20|6965|6962.2|6963.5|6960.7|6965|6962.2|6962.7|6959.9|21
1628598870000|2021-08-10 12:34:30|6963|6960.2|6966|6963.2|6966|6963.2|6963|6960.2|9
1628598880000|2021-08-10 12:34:40|6965.7|6962.9|6964|6961.2|6966|6963.2|6964|6961.2|2
1628598890000|2021-08-10 12:34:50|6963.5|6960.7|6960|6957.2|6963.5|6960.7|6959.5|6956.7|24
1628598900000|2021-08-10 12:35:00|6959.8|6957|6958|6955.2|6959.8|6957|6957|6954.2|11
1628598910000|2021-08-10 12:35:10|6959|6956.2|6958.8|6956|6959|6956.2|6958|6955.2|6
1628598920000|2021-08-10 12:35:20|6958.3|6955.5|6959|6956.2|6959|6956.2|6958|6955.2|10
1628598930000|2021-08-10 12:35:30|6960|6957.2|6960.5|6957.7|6960.5|6957.7|6960|6957.2|21
1628598940000|2021-08-10 12:35:40|6960.3|6957.5|6961.7|6958.9|6962|6959.2|6960.3|6957.5|29
1628598950000|2021-08-10 12:35:50|6962|6959.2|6960|6957.2|6962|6959.2|6960|6957.2|4
1628598970000|2021-08-10 12:36:10|6959.5|6956.7|6959.5|6956.7|6959.5|6956.7|6959.5|6956.7|7
1628598980000|2021-08-10 12:36:20|6959.2|6956.4|6961|6958.2|6961|6958.2|6959.2|6956.4|8
1628598990000|2021-08-10 12:36:30|6961.5|6958.7|6961.4|6958.6|6962.7|6959.9|6961|6958.2|15
1628599000000|2021-08-10 12:36:40|6961|6958.2|6962|6959.2|6962|6959.2|6961|6958.2|1
1628599010000|2021-08-10 12:36:50|6961.3|6958.5|6961.7|6958.9|6962|6959.2|6961.3|6958.5|13
1628599020000|2021-08-10 12:37:00|6962|6959.2|6961|6958.2|6962|6959.2|6961|6958.2|2
1628599030000|2021-08-10 12:37:10|6960.8|6958|6960|6957.2|6960.8|6958|6959.7|6956.9|4
1628599040000|2021-08-10 12:37:20|6960.7|6957.9|6961|6958.2|6961|6958.2|6960.7|6957.9|4
1628599050000|2021-08-10 12:37:30|6960.3|6957.5|6961.3|6958.5|6961.5|6958.7|6959.5|6956.7|9
1628599060000|2021-08-10 12:37:40|6961|6958.2|6961|6958.2|6961|6958.2|6960|6957.2|10
1628599070000|2021-08-10 12:37:50|6960.7|6957.9|6962|6959.2|6962|6959.2|6960.5|6957.7|10
1628599080000|2021-08-10 12:38:00|6961.3|6958.5|6960.3|6957.5|6961.3|6958.5|6960.3|6957.5|21
1628599090000|2021-08-10 12:38:10|6961|6958.2|6962.6|6959.8|6962.6|6959.8|6961|6958.2|15
1628599100000|2021-08-10 12:38:20|6963|6960.2|6962|6959.2|6963|6960.2|6961.5|6958.7|8
1628599110000|2021-08-10 12:38:30|6961.3|6958.5|6962|6959.2|6962.8|6960|6961.3|6958.5|42
1628599120000|2021-08-10 12:38:40|6963|6960.2|6963|6960.2|6963|6960.2|6962.5|6959.7|10
1628599130000|2021-08-10 12:38:50|6964|6961.2|6965|6962.2|6966|6963.2|6964|6961.2|39
1628599140000|2021-08-10 12:39:00|6964.5|6961.7|6964.5|6961.7|6966|6963.2|6964|6961.2|22
1628599150000|2021-08-10 12:39:10|6964.7|6961.9|6964.5|6961.7|6965|6962.2|6964.3|6961.5|9
1628599160000|2021-08-10 12:39:20|6964.3|6961.5|6966|6963.2|6968|6965.2|6964.3|6961.5|25
1628599170000|2021-08-10 12:39:30|6965.7|6962.9|6964.7|6961.9|6965.7|6962.9|6964.7|6961.9|20
1628599180000|2021-08-10 12:39:40|6964.4|6961.6|6963.7|6960.9|6964.5|6961.7|6963.7|6960.9|2
1628599190000|2021-08-10 12:39:50|6964.5|6961.7|6964|6961.2|6965|6962.2|6963.8|6961|36
1628599200000|2021-08-10 12:40:00|6963.8|6961|6962.8|6960|6963.8|6961|6960.5|6957.7|23
1628599210000|2021-08-10 12:40:10|6963|6960.2|6963|6960.2|6963.7|6960.9|6962.7|6959.9|3
1628599220000|2021-08-10 12:40:20|6962.7|6959.9|6961.7|6958.9|6962.7|6959.9|6961.7|6958.9|7
1628599230000|2021-08-10 12:40:30|6962|6959.2|6960.7|6957.9|6962|6959.2|6960.7|6957.9|25
1628599240000|2021-08-10 12:40:40|6960|6957.2|6956|6953.2|6960|6957.2|6954|6951.2|130
1628599250000|2021-08-10 12:40:50|6956.4|6953.6|6959|6956.2|6959|6956.2|6956.4|6953.6|29
1628599260000|2021-08-10 12:41:00|6959.2|6956.4|6957.7|6954.9|6959.2|6956.4|6957.2|6954.4|128
1628599270000|2021-08-10 12:41:10|6958|6955.2|6957.2|6954.4|6958.7|6955.9|6957.2|6954.4|10
1628599280000|2021-08-10 12:41:20|6957|6954.2|6958|6955.2|6958|6955.2|6956.2|6953.4|12
1628599290000|2021-08-10 12:41:30|6957.7|6954.9|6956.2|6953.4|6958.2|6955.4|6956.2|6953.4|7
1628599300000|2021-08-10 12:41:40|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|6955|6952.2|15
1628599310000|2021-08-10 12:41:50|6954.9|6952.1|6954.8|6952|6955.2|6952.4|6954.2|6951.4|12
1628599320000|2021-08-10 12:42:00|6955|6952.2|6955|6952.2|6955.2|6952.4|6954|6951.2|23
1628599330000|2021-08-10 12:42:10|6954.7|6951.9|6955.7|6952.9|6955.7|6952.9|6954.5|6951.7|14
1628599340000|2021-08-10 12:42:20|6955.3|6952.5|6954|6951.2|6955.3|6952.5|6954|6951.2|111
1628599350000|2021-08-10 12:42:30|6954.2|6951.4|6955.7|6952.9|6955.7|6952.9|6954|6951.2|123
1628599360000|2021-08-10 12:42:40|6956|6953.2|6956|6953.2|6956|6953.2|6955.7|6952.9|8
1628599370000|2021-08-10 12:42:50|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|6955.2|6952.4|6
1628599380000|2021-08-10 12:43:00|6955.2|6952.4|6957|6954.2|6957.2|6954.4|6955|6952.2|14
1628599390000|2021-08-10 12:43:10|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|11
1628599400000|2021-08-10 12:43:20|6956|6953.2|6957.2|6954.4|6957.2|6954.4|6956|6953.2|6
1628599410000|2021-08-10 12:43:30|6955.7|6952.9|6956.7|6953.9|6956.8|6954|6955.7|6952.9|10
1628599420000|2021-08-10 12:43:40|6956.2|6953.4|6954.7|6951.9|6956.2|6953.4|6954.2|6951.4|55
1628599430000|2021-08-10 12:43:50|6954.4|6951.6|6954.2|6951.4|6954.4|6951.6|6954.2|6951.4|34
1628599440000|2021-08-10 12:44:00|6954|6951.2|6954.2|6951.4|6954.2|6951.4|6954|6951.2|17
1628599450000|2021-08-10 12:44:10|6953.4|6950.6|6951.5|6948.7|6953.4|6950.6|6950.2|6947.4|33
1628599460000|2021-08-10 12:44:20|6951.4|6948.6|6950|6947.2|6951.4|6948.6|6949.2|6946.4|42
1628599470000|2021-08-10 12:44:30|6949.7|6946.9|6949.7|6946.9|6950|6947.2|6949.7|6946.9|7
1628599480000|2021-08-10 12:44:40|6950|6947.2|6949.2|6946.4|6950|6947.2|6949.2|6946.4|18
1628599490000|2021-08-10 12:44:50|6949|6946.2|6949|6946.2|6949.2|6946.4|6947.2|6944.4|160
1628599500000|2021-08-10 12:45:00|6949.2|6946.4|6952|6949.2|6952.7|6949.9|6949.2|6946.4|45
1628599510000|2021-08-10 12:45:10|6951.9|6949.1|6953.2|6950.4|6953.2|6950.4|6951.2|6948.4|28
1628599520000|2021-08-10 12:45:20|6952.7|6949.9|6955.7|6952.9|6956|6953.2|6952.7|6949.9|7
1628599530000|2021-08-10 12:45:30|6955.2|6952.4|6956.7|6953.9|6957.2|6954.4|6955.2|6952.4|16
1628599540000|2021-08-10 12:45:40|6956.4|6953.6|6955.7|6952.9|6956.4|6953.6|6955.2|6952.4|10
1628599550000|2021-08-10 12:45:50|6956|6953.2|6954.6|6951.8|6956|6953.2|6954.6|6951.8|6
1628599560000|2021-08-10 12:46:00|6954.2|6951.4|6952.4|6949.6|6954.2|6951.4|6952.4|6949.6|10
1628599570000|2021-08-10 12:46:10|6952.2|6949.4|6953.7|6950.9|6954|6951.2|6952.2|6949.4|17
1628599580000|2021-08-10 12:46:20|6953.2|6950.4|6952.2|6949.4|6953.2|6950.4|6952|6949.2|3
1628599590000|2021-08-10 12:46:30|6952|6949.2|6951.4|6948.6|6952.7|6949.9|6950.4|6947.6|81
1628599600000|2021-08-10 12:46:40|6952.2|6949.4|6952.1|6949.3|6952.2|6949.4|6950.4|6947.6|62
1628599610000|2021-08-10 12:46:50|6951.8|6949|6952.1|6949.3|6952.1|6949.3|6951.6|6948.8|0
1628599620000|2021-08-10 12:47:00|6951.6|6948.8|6953.9|6951.1|6954.4|6951.6|6951.6|6948.8|17
1628599630000|2021-08-10 12:47:10|6954.4|6951.6|6953.6|6950.8|6955.4|6952.6|6953.6|6950.8|5
1628599640000|2021-08-10 12:47:20|6953.4|6950.6|6952.6|6949.8|6953.4|6950.6|6952.6|6949.8|3
1628599650000|2021-08-10 12:47:30|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6951.6|6948.8|16
1628599660000|2021-08-10 12:47:40|6952.1|6949.3|6952.4|6949.6|6952.4|6949.6|6952.1|6949.3|2
1628599680000|2021-08-10 12:48:00|6951.8|6949|6952.4|6949.6|6952.4|6949.6|6951.3|6948.5|20
1628599690000|2021-08-10 12:48:10|6951.8|6949|6950.6|6947.8|6951.8|6949|6950.6|6947.8|13
1628599700000|2021-08-10 12:48:20|6950.7|6947.9|6951.1|6948.3|6951.1|6948.3|6950.1|6947.3|3
1628599710000|2021-08-10 12:48:30|6950.8|6948|6950.6|6947.8|6950.8|6948|6950.6|6947.8|4
1628599720000|2021-08-10 12:48:40|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|6950.1|6947.3|8
1628599730000|2021-08-10 12:48:50|6950.1|6947.3|6952.1|6949.3|6952.9|6950.1|6949.6|6946.8|20
1628599740000|2021-08-10 12:49:00|6952.4|6949.6|6949.8|6947|6952.4|6949.6|6949.4|6946.6|65
1628599750000|2021-08-10 12:49:10|6950.1|6947.3|6949.6|6946.8|6950.1|6947.3|6949.6|6946.8|1
1628599760000|2021-08-10 12:49:20|6950.4|6947.6|6949.6|6946.8|6950.4|6947.6|6949.6|6946.8|3
1628599770000|2021-08-10 12:49:30|6949.8|6947|6950.4|6947.6|6950.4|6947.6|6949.6|6946.8|7
1628599780000|2021-08-10 12:49:40|6951.1|6948.3|6950.6|6947.8|6951.4|6948.6|6950.6|6947.8|5
1628599790000|2021-08-10 12:49:50|6951.1|6948.3|6952.4|6949.6|6953.4|6950.6|6950.8|6948|27
1628599800000|2021-08-10 12:50:00|6953.1|6950.3|6952.1|6949.3|6953.4|6950.6|6952.1|6949.3|16
1628599810000|2021-08-10 12:50:10|6952.4|6949.6|6951.4|6948.6|6952.4|6949.6|6951.1|6948.3|7
1628599820000|2021-08-10 12:50:20|6950.8|6948|6950.1|6947.3|6950.8|6948|6950.1|6947.3|5
1628599830000|2021-08-10 12:50:30|6949.8|6947|6950.4|6947.6|6950.4|6947.6|6949.8|6947|34
1628599840000|2021-08-10 12:50:40|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|33
1628599850000|2021-08-10 12:50:50|6949.8|6947|6949.1|6946.3|6949.8|6947|6949.1|6946.3|1
1628599860000|2021-08-10 12:51:00|6948.6|6945.8|6936.9|6934.1|6948.6|6945.8|6931.1|6928.3|701
1628599870000|2021-08-10 12:51:10|6936.6|6933.8|6942.1|6939.3|6942.1|6939.3|6936.1|6933.3|65
1628599880000|2021-08-10 12:51:20|6941.8|6939|6942.8|6940|6943.1|6940.3|6940.6|6937.8|36
1628599890000|2021-08-10 12:51:30|6942.6|6939.8|6940.6|6937.8|6944.6|6941.8|6940.6|6937.8|88
1628599900000|2021-08-10 12:51:40|6941.1|6938.3|6941.4|6938.6|6941.6|6938.8|6940.5|6937.7|26
1628599910000|2021-08-10 12:51:50|6941.3|6938.5|6942|6939.2|6942.6|6939.8|6941|6938.2|37
1628599920000|2021-08-10 12:52:00|6941.8|6939|6942.8|6940|6943.1|6940.3|6941.8|6939|9
1628599930000|2021-08-10 12:52:10|6942.3|6939.5|6942.8|6940|6943.3|6940.5|6942|6939.2|6
1628599940000|2021-08-10 12:52:20|6944.3|6941.5|6946.1|6943.3|6946.1|6943.3|6944.3|6941.5|3
1628599950000|2021-08-10 12:52:30|6945.8|6943|6946|6943.2|6946.1|6943.3|6944.8|6942|9
1628599960000|2021-08-10 12:52:40|6945.5|6942.7|6946.3|6943.5|6946.3|6943.5|6944.8|6942|7
1628599970000|2021-08-10 12:52:50|6945.8|6943|6949.2|6946.4|6949.6|6946.8|6945.8|6943|82
1628599980000|2021-08-10 12:53:00|6948.8|6946|6948.8|6946|6950.6|6947.8|6947.8|6945|45
1628599990000|2021-08-10 12:53:10|6949.1|6946.3|6948.8|6946|6949.3|6946.5|6948.3|6945.5|8
1628600000000|2021-08-10 12:53:20|6949.3|6946.5|6949.6|6946.8|6949.6|6946.8|6949.3|6946.5|1
1628600010000|2021-08-10 12:53:30|6949.4|6946.6|6947.8|6945|6949.8|6947|6947.6|6944.8|65
1628600020000|2021-08-10 12:53:40|6948.1|6945.3|6948.6|6945.8|6948.6|6945.8|6947.8|6945|3
1628600030000|2021-08-10 12:53:50|6948.8|6946|6950.3|6947.5|6950.6|6947.8|6948.8|6946|34
1628600040000|2021-08-10 12:54:00|6950.1|6947.3|6949.8|6947|6950.1|6947.3|6949.8|6947|13
1628600050000|2021-08-10 12:54:10|6950.6|6947.8|6950.1|6947.3|6951.6|6948.8|6949.8|6947|15
1628600060000|2021-08-10 12:54:20|6950.6|6947.8|6953.6|6950.8|6953.7|6950.9|6950.6|6947.8|134
1628600070000|2021-08-10 12:54:30|6953.4|6950.6|6951.9|6949.1|6953.4|6950.6|6951.4|6948.6|30
1628600080000|2021-08-10 12:54:40|6952.4|6949.6|6953.6|6950.8|6954.4|6951.6|6952.4|6949.6|15
1628600090000|2021-08-10 12:54:50|6953.4|6950.6|6955.1|6952.3|6955.5|6952.7|6952.6|6949.8|127
1628600100000|2021-08-10 12:55:00|6955.4|6952.6|6958.9|6956.1|6959.4|6956.6|6955.4|6952.6|36
1628600110000|2021-08-10 12:55:10|6958.6|6955.8|6960.9|6958.1|6960.9|6958.1|6958.4|6955.6|37
1628600120000|2021-08-10 12:55:20|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|6959.4|6956.6|10
1628600130000|2021-08-10 12:55:30|6960.7|6957.9|6959.4|6956.6|6960.7|6957.9|6959.4|6956.6|31
1628600140000|2021-08-10 12:55:40|6959.7|6956.9|6959|6956.2|6959.7|6956.9|6957.4|6954.6|20
1628600150000|2021-08-10 12:55:50|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|6957.4|6954.6|15
1628600160000|2021-08-10 12:56:00|6958.7|6955.9|6960.2|6957.4|6960.7|6957.9|6958.7|6955.9|12
1628600170000|2021-08-10 12:56:10|6960.4|6957.6|6966.4|6963.6|6967.4|6964.6|6960.4|6957.6|105
1628600180000|2021-08-10 12:56:20|6965.4|6962.6|6963.8|6961|6966.4|6963.6|6963.8|6961|59
1628600190000|2021-08-10 12:56:30|6963.6|6960.8|6964.4|6961.6|6965.6|6962.8|6963.4|6960.6|28
1628600200000|2021-08-10 12:56:40|6964.7|6961.9|6966.4|6963.6|6966.4|6963.6|6964.4|6961.6|12
1628600210000|2021-08-10 12:56:50|6965.6|6962.8|6963.4|6960.6|6965.6|6962.8|6962.6|6959.8|23
1628600220000|2021-08-10 12:57:00|6963.6|6960.8|6963.4|6960.6|6963.6|6960.8|6962.1|6959.3|44
1628600230000|2021-08-10 12:57:10|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6963.7|6960.9|16
1628600240000|2021-08-10 12:57:20|6964.7|6961.9|6964.4|6961.6|6965.1|6962.3|6964.4|6961.6|5
1628600250000|2021-08-10 12:57:30|6964.6|6961.8|6964.4|6961.6|6965.2|6962.4|6963.6|6960.8|60
1628600260000|2021-08-10 12:57:40|6963.6|6960.8|6963.6|6960.8|6963.9|6961.1|6963.1|6960.3|5
1628600270000|2021-08-10 12:57:50|6962.8|6960|6962.1|6959.3|6962.8|6960|6962.1|6959.3|19
1628600280000|2021-08-10 12:58:00|6962.4|6959.6|6968.4|6965.6|6968.7|6965.9|6962.4|6959.6|17
1628600290000|2021-08-10 12:58:10|6969.1|6966.3|6970.4|6967.6|6970.4|6967.6|6967.4|6964.6|6
1628600300000|2021-08-10 12:58:20|6970.2|6967.4|6971.7|6968.9|6971.9|6969.1|6969.4|6966.6|48
1628600310000|2021-08-10 12:58:30|6971.4|6968.6|6969.4|6966.6|6971.7|6968.9|6969.4|6966.6|94
1628600320000|2021-08-10 12:58:40|6969|6966.2|6968.4|6965.6|6969.4|6966.6|6968.1|6965.3|20
1628600330000|2021-08-10 12:58:50|6968.1|6965.3|6969.1|6966.3|6969.4|6966.6|6968.1|6965.3|10
1628600340000|2021-08-10 12:59:00|6968.8|6966|6966.1|6963.3|6968.8|6966|6966.1|6963.3|30
1628600350000|2021-08-10 12:59:10|6966.4|6963.6|6967.4|6964.6|6968.4|6965.6|6966.1|6963.3|15
1628600360000|2021-08-10 12:59:20|6967.1|6964.3|6967.1|6964.3|6967.6|6964.8|6965.8|6963|81
1628600370000|2021-08-10 12:59:30|6967.6|6964.8|6970.6|6967.8|6970.6|6967.8|6967.6|6964.8|42
1628600380000|2021-08-10 12:59:40|6970.1|6967.3|6969.6|6966.8|6971.4|6968.6|6969.6|6966.8|18
1628600390000|2021-08-10 12:59:50|6970.6|6967.8|6972.4|6969.6|6973.2|6970.4|6969.1|6966.3|111
1628600400000|2021-08-10 13:00:00|6972.2|6969.4|6979.9|6977.1|6982.4|6979.6|6969.6|6966.8|501
1628600410000|2021-08-10 13:00:10|6979.6|6976.8|6976.9|6974.1|6979.9|6977.1|6975.1|6972.3|200
1628600420000|2021-08-10 13:00:20|6977.2|6974.4|6980.7|6977.9|6981.2|6978.4|6977.2|6974.4|125
1628600430000|2021-08-10 13:00:30|6981.2|6978.4|6984.1|6981.3|6984.1|6981.3|6980.9|6978.1|191
1628600440000|2021-08-10 13:00:40|6984.2|6981.4|6986|6983.2|6987|6984.2|6981.4|6978.6|584
1628600450000|2021-08-10 13:00:50|6986.5|6983.7|6988|6985.2|6989.3|6986.5|6986|6983.2|279
1628600460000|2021-08-10 13:01:00|6988.3|6985.5|6988.6|6985.8|6990.8|6988|6987.3|6984.5|118
1628600470000|2021-08-10 13:01:10|6987.3|6984.5|6984.3|6981.5|6988.3|6985.5|6983.4|6980.6|228
1628600480000|2021-08-10 13:01:20|6984.6|6981.8|6985|6982.2|6985.5|6982.7|6983.5|6980.7|88
1628600490000|2021-08-10 13:01:30|6984.8|6982|6986|6983.2|6987|6984.2|6983.3|6980.5|218
1628600500000|2021-08-10 13:01:40|6985.6|6982.8|6979.3|6976.5|6985.6|6982.8|6979.3|6976.5|41
1628600510000|2021-08-10 13:01:50|6979.8|6977|6981|6978.2|6982.6|6979.8|6979.8|6977|12
1628600520000|2021-08-10 13:02:00|6981.8|6979|6989.3|6986.5|6989.3|6986.5|6981.8|6979|24
1628600530000|2021-08-10 13:02:10|6989.5|6986.7|6989.6|6986.8|6991.6|6988.8|6989.3|6986.5|55
1628600540000|2021-08-10 13:02:20|6990|6987.2|6989.3|6986.5|6991.6|6988.8|6987.8|6985|119
1628600550000|2021-08-10 13:02:30|6988.6|6985.8|6990.8|6988|6990.8|6988|6988.6|6985.8|13
1628600560000|2021-08-10 13:02:40|6990.6|6987.8|6993.6|6990.8|6994.3|6991.5|6990.3|6987.5|80
1628600570000|2021-08-10 13:02:50|6993.3|6990.5|6989.6|6986.8|6993.3|6990.5|6989.6|6986.8|18
1628600580000|2021-08-10 13:03:00|6989.9|6987.1|6988.6|6985.8|6990.6|6987.8|6988.6|6985.8|23
1628600590000|2021-08-10 13:03:10|6988.8|6986|6990.6|6987.8|6990.6|6987.8|6987.3|6984.5|27
1628600600000|2021-08-10 13:03:20|6990.8|6988|6991.6|6988.8|6992.6|6989.8|6990.6|6987.8|13
1628600610000|2021-08-10 13:03:30|6991.3|6988.5|6990.1|6987.3|6992.4|6989.6|6989.6|6986.8|89
1628600620000|2021-08-10 13:03:40|6989.8|6987|6988.3|6985.5|6989.9|6987.1|6987.3|6984.5|39
1628600630000|2021-08-10 13:03:50|6988.6|6985.8|6988.9|6986.1|6989.8|6987|6988|6985.2|11
1628600640000|2021-08-10 13:04:00|6988.6|6985.8|6987.6|6984.8|6989.4|6986.6|6987.4|6984.6|56
1628600650000|2021-08-10 13:04:10|6988.4|6985.6|6988.9|6986.1|6988.9|6986.1|6987.6|6984.8|25
1628600660000|2021-08-10 13:04:20|6989.2|6986.4|6991.9|6989.1|6992.6|6989.8|6989.2|6986.4|38
1628600670000|2021-08-10 13:04:30|6992.1|6989.3|6995.6|6992.8|6995.6|6992.8|6992.1|6989.3|49
1628600680000|2021-08-10 13:04:40|6996.8|6994|6997.8|6995|6997.8|6995|6994|6991.2|276
1628600690000|2021-08-10 13:04:50|6997.2|6994.4|6996|6993.2|6998|6995.2|6995|6992.2|125
1628600700000|2021-08-10 13:05:00|6996.2|6993.4|6996|6993.2|6996.2|6993.4|6993|6990.2|74
1628600710000|2021-08-10 13:05:10|6995.5|6992.7|6994|6991.2|6996|6993.2|6994|6991.2|54
1628600720000|2021-08-10 13:05:20|6993.2|6990.4|6984.4|6981.6|6993.2|6990.4|6984.4|6981.6|52
1628600730000|2021-08-10 13:05:30|6984.2|6981.4|6985|6982.2|6986|6983.2|6983.5|6980.7|36
1628600740000|2021-08-10 13:05:40|6985.4|6982.6|6982.7|6979.9|6986.3|6983.5|6982.7|6979.9|24
1628600750000|2021-08-10 13:05:50|6983|6980.2|6980.3|6977.5|6983.5|6980.7|6980|6977.2|29
1628600760000|2021-08-10 13:06:00|6980.5|6977.7|6979|6976.2|6981.2|6978.4|6979|6976.2|81
1628600770000|2021-08-10 13:06:10|6978|6975.2|6982.2|6979.4|6982.5|6979.7|6977.4|6974.6|81
1628600780000|2021-08-10 13:06:20|6982.3|6979.5|6983.8|6981|6984|6981.2|6982|6979.2|38
1628600790000|2021-08-10 13:06:30|6984|6981.2|6982.7|6979.9|6984|6981.2|6982.2|6979.4|27
1628600800000|2021-08-10 13:06:40|6983|6980.2|6969.3|6966.5|6983|6980.2|6968.5|6965.7|161
1628600810000|2021-08-10 13:06:50|6969|6966.2|6969.9|6967.1|6971|6968.2|6965.2|6962.4|181
1628600820000|2021-08-10 13:07:00|6969.7|6966.9|6966.7|6963.9|6969.7|6966.9|6965.2|6962.4|79
1628600830000|2021-08-10 13:07:10|6967|6964.2|6971.7|6968.9|6972.5|6969.7|6966.2|6963.4|191
1628600840000|2021-08-10 13:07:20|6971.4|6968.6|6967.8|6965|6971.4|6968.6|6966.2|6963.4|153
1628600850000|2021-08-10 13:07:30|6968|6965.2|6966.2|6963.4|6968.5|6965.7|6966.2|6963.4|32
1628600860000|2021-08-10 13:07:40|6966.7|6963.9|6968.7|6965.9|6968.7|6965.9|6966.2|6963.4|17
1628600870000|2021-08-10 13:07:50|6968.2|6965.4|6968.7|6965.9|6970|6967.2|6967|6964.2|23
1628600880000|2021-08-10 13:08:00|6967.7|6964.9|6967|6964.2|6969|6966.2|6967|6964.2|61
1628600890000|2021-08-10 13:08:10|6966.4|6963.6|6963.2|6960.4|6966.4|6963.6|6963.2|6960.4|86
1628600900000|2021-08-10 13:08:20|6963.7|6960.9|6963.4|6960.6|6965.2|6962.4|6963.4|6960.6|54
1628600910000|2021-08-10 13:08:30|6963.9|6961.1|6963.7|6960.9|6965.4|6962.6|6963.1|6960.3|54
1628600920000|2021-08-10 13:08:40|6963.6|6960.8|6961.4|6958.6|6963.6|6960.8|6961.4|6958.6|16
1628600930000|2021-08-10 13:08:50|6962.1|6959.3|6963.9|6961.1|6965.1|6962.3|6962.1|6959.3|30
1628600940000|2021-08-10 13:09:00|6964.1|6961.3|6962.1|6959.3|6964.7|6961.9|6960.6|6957.8|17
1628600950000|2021-08-10 13:09:10|6961.4|6958.6|6960.1|6957.3|6962.7|6959.9|6960.1|6957.3|27
1628600960000|2021-08-10 13:09:20|6960.4|6957.6|6960.4|6957.6|6960.9|6958.1|6956.4|6953.6|41
1628600970000|2021-08-10 13:09:30|6960.7|6957.9|6965|6962.2|6965|6962.2|6960.7|6957.9|285
1628600980000|2021-08-10 13:09:40|6964.7|6961.9|6964.5|6961.7|6966.5|6963.7|6963.2|6960.4|170
1628600990000|2021-08-10 13:09:50|6964.7|6961.9|6968|6965.2|6968|6965.2|6963.7|6960.9|31
1628601000000|2021-08-10 13:10:00|6967.2|6964.4|6970|6967.2|6972.7|6969.9|6967.2|6964.4|63
1628601010000|2021-08-10 13:10:10|6968.7|6965.9|6966.4|6963.6|6970.5|6967.7|6965.9|6963.1|29
1628601020000|2021-08-10 13:10:20|6965.7|6962.9|6962.7|6959.9|6965.7|6962.9|6961|6958.2|23
1628601030000|2021-08-10 13:10:30|6962.4|6959.6|6961.2|6958.4|6962.4|6959.6|6960.2|6957.4|24
1628601040000|2021-08-10 13:10:40|6960.7|6957.9|6961.8|6959|6961.8|6959|6960.2|6957.4|16
1628601050000|2021-08-10 13:10:50|6962|6959.2|6960.2|6957.4|6962|6959.2|6960.2|6957.4|5
1628601060000|2021-08-10 13:11:00|6960|6957.2|6962|6959.2|6963.3|6960.5|6958|6955.2|33
1628601070000|2021-08-10 13:11:10|6961.2|6958.4|6959.7|6956.9|6961.2|6958.4|6959.2|6956.4|12
1628601080000|2021-08-10 13:11:20|6959.4|6956.6|6957.2|6954.4|6959.4|6956.6|6956.2|6953.4|51
1628601090000|2021-08-10 13:11:30|6957|6954.2|6960|6957.2|6960.5|6957.7|6957|6954.2|25
1628601100000|2021-08-10 13:11:40|6959.7|6956.9|6958.7|6955.9|6960|6957.2|6957.7|6954.9|22
1628601110000|2021-08-10 13:11:50|6958.1|6955.3|6957.2|6954.4|6958.8|6955.9|6956.3|6953.5|15
1628601120000|2021-08-10 13:12:00|6957.8|6955|6960|6957.2|6961|6958.2|6957.7|6954.9|47
1628601130000|2021-08-10 13:12:10|6959.7|6956.9|6960.5|6957.7|6960.7|6957.9|6958.7|6955.9|12
1628601140000|2021-08-10 13:12:20|6960|6957.2|6959.2|6956.4|6960.3|6957.5|6959.2|6956.4|4
1628601150000|2021-08-10 13:12:30|6959.7|6956.9|6955|6952.2|6959.7|6956.9|6953.7|6950.9|71
1628601160000|2021-08-10 13:12:40|6954.7|6951.9|6955.7|6952.9|6955.7|6952.9|6953.7|6950.9|20
1628601170000|2021-08-10 13:12:50|6956.7|6953.9|6957|6954.2|6957.7|6954.9|6956.2|6953.4|8
1628601180000|2021-08-10 13:13:00|6957.7|6954.9|6956.8|6954|6958.7|6955.9|6956|6953.2|38
1628601190000|2021-08-10 13:13:10|6957|6954.2|6958.7|6955.9|6958.7|6955.9|6955.7|6952.9|23
1628601200000|2021-08-10 13:13:20|6959|6956.2|6960|6957.2|6961|6958.2|6958.2|6955.4|95
1628601210000|2021-08-10 13:13:30|6960.3|6957.5|6960.7|6957.9|6962.8|6960|6960|6957.2|26
1628601220000|2021-08-10 13:13:40|6959|6956.2|6956.2|6953.4|6960.4|6957.6|6955.1|6952.3|71
1628601230000|2021-08-10 13:13:50|6956.4|6953.6|6959.4|6956.6|6960.2|6957.4|6956.4|6953.6|28
1628601240000|2021-08-10 13:14:00|6959.7|6956.9|6960.6|6957.8|6962.9|6960.1|6959.7|6956.9|272
1628601250000|2021-08-10 13:14:10|6960.1|6957.3|6957.8|6955|6960.4|6957.6|6957.4|6954.6|8
1628601260000|2021-08-10 13:14:20|6957.4|6954.6|6956.4|6953.6|6957.4|6954.6|6955.6|6952.8|29
1628601270000|2021-08-10 13:14:30|6957.1|6954.3|6956.4|6953.6|6958|6955.2|6955.4|6952.6|45
1628601280000|2021-08-10 13:14:40|6955.9|6953.1|6955.4|6952.6|6956.4|6953.6|6955.1|6952.3|32
1628601290000|2021-08-10 13:14:50|6956|6953.2|6957.1|6954.3|6957.4|6954.6|6956|6953.2|16
1628601300000|2021-08-10 13:15:00|6956.5|6953.7|6956.8|6954|6956.9|6954.1|6954.1|6951.3|17
1628601310000|2021-08-10 13:15:10|6956.4|6953.6|6955.1|6952.3|6956.4|6953.6|6955.1|6952.3|3
1628601320000|2021-08-10 13:15:20|6955.4|6952.6|6958.7|6955.9|6959.4|6956.6|6955.1|6952.3|26
1628601330000|2021-08-10 13:15:30|6958.9|6956.1|6957.1|6954.3|6959.1|6956.3|6957.1|6954.3|9
1628601340000|2021-08-10 13:15:40|6957.4|6954.6|6958.4|6955.6|6959.1|6956.3|6957.4|6954.6|55
1628601350000|2021-08-10 13:15:50|6958.9|6956.1|6955.6|6952.8|6958.9|6956.1|6954.9|6952.1|69
1628601360000|2021-08-10 13:16:00|6955.1|6952.3|6953.9|6951.1|6955.4|6952.6|6953.1|6950.3|57
1628601370000|2021-08-10 13:16:10|6954.1|6951.3|6956.4|6953.6|6957.4|6954.6|6953.4|6950.6|99
1628601380000|2021-08-10 13:16:20|6957.4|6954.6|6957.4|6954.6|6958.4|6955.6|6957.4|6954.6|3
1628601390000|2021-08-10 13:16:30|6956.8|6954|6954.4|6951.6|6958.6|6955.8|6954.4|6951.6|39
1628601400000|2021-08-10 13:16:40|6953.9|6951.1|6951.4|6948.6|6953.9|6951.1|6951.1|6948.3|53
1628601410000|2021-08-10 13:16:50|6950.4|6947.6|6952.1|6949.3|6952.4|6949.6|6950.4|6947.6|28
1628601420000|2021-08-10 13:17:00|6951.9|6949.1|6950.9|6948.1|6952.2|6949.4|6950.4|6947.6|10
1628601430000|2021-08-10 13:17:10|6950.7|6947.9|6944.4|6941.6|6950.7|6947.9|6944.4|6941.6|195
1628601440000|2021-08-10 13:17:20|6944.6|6941.8|6945.1|6942.3|6945.4|6942.6|6943.4|6940.6|34
1628601450000|2021-08-10 13:17:30|6944.9|6942.1|6944.4|6941.6|6946.1|6943.3|6944.4|6941.6|27
1628601460000|2021-08-10 13:17:40|6943.6|6940.8|6944.1|6941.3|6946.4|6943.6|6943.6|6940.8|169
1628601470000|2021-08-10 13:17:50|6943.8|6941|6944.1|6941.3|6944.4|6941.6|6941.1|6938.3|68
1628601480000|2021-08-10 13:18:00|6944.4|6941.6|6945.5|6942.7|6947.4|6944.6|6944.4|6941.6|40
1628601490000|2021-08-10 13:18:10|6944.6|6941.8|6945.7|6942.9|6945.7|6942.9|6944.1|6941.3|12
1628601500000|2021-08-10 13:18:20|6945.6|6942.8|6949.4|6946.6|6953.1|6950.3|6945.4|6942.6|118
1628601510000|2021-08-10 13:18:30|6949.1|6946.3|6950.4|6947.6|6950.4|6947.6|6948.4|6945.6|28
1628601520000|2021-08-10 13:18:40|6950.6|6947.8|6949.6|6946.8|6951.2|6948.4|6949.4|6946.6|29
1628601530000|2021-08-10 13:18:50|6949.9|6947.1|6950.6|6947.8|6954.1|6951.3|6949.9|6947.1|24
1628601540000|2021-08-10 13:19:00|6950.4|6947.6|6951.4|6948.6|6952.4|6949.6|6950.4|6947.6|25
1628601550000|2021-08-10 13:19:10|6951.6|6948.8|6950.9|6948.1|6951.9|6949.1|6950.4|6947.6|46
1628601560000|2021-08-10 13:19:20|6950.7|6947.9|6949.1|6946.3|6951.4|6948.6|6948.4|6945.6|25
1628601570000|2021-08-10 13:19:30|6948.8|6946|6946.4|6943.6|6948.9|6946.1|6945.9|6943.1|10
1628601580000|2021-08-10 13:19:40|6946.7|6943.9|6945.4|6942.6|6947.4|6944.6|6945.1|6942.3|16
1628601590000|2021-08-10 13:19:50|6946.6|6943.8|6946.4|6943.6|6947.6|6944.8|6946.1|6943.3|45
1628601600000|2021-08-10 13:20:00|6945.6|6942.8|6946.4|6943.6|6947.1|6944.3|6943.6|6940.8|45
1628601610000|2021-08-10 13:20:10|6946.6|6943.8|6950.6|6947.8|6950.9|6948.1|6946.6|6943.8|49
1628601620000|2021-08-10 13:20:20|6951.1|6948.3|6953.9|6951.1|6954.4|6951.6|6950.6|6947.8|45
1628601630000|2021-08-10 13:20:30|6954.1|6951.3|6953.4|6950.6|6954.1|6951.3|6952.1|6949.3|22
1628601640000|2021-08-10 13:20:40|6952.4|6949.6|6953.4|6950.6|6954.6|6951.8|6952.1|6949.3|58
1628601650000|2021-08-10 13:20:50|6952.9|6950.1|6952.6|6949.8|6952.9|6950.1|6952.6|6949.8|2
1628601660000|2021-08-10 13:21:00|6951.4|6948.6|6950.2|6947.4|6951.9|6949.1|6949.4|6946.6|21
1628601670000|2021-08-10 13:21:10|6949.6|6946.8|6950.4|6947.6|6950.7|6947.9|6949.6|6946.8|6
1628601680000|2021-08-10 13:21:20|6949.9|6947.1|6946.9|6944.1|6951|6948.2|6946.9|6944.1|39
1628601690000|2021-08-10 13:21:30|6946.6|6943.8|6946.4|6943.6|6947.4|6944.6|6945.4|6942.6|39
1628601700000|2021-08-10 13:21:40|6946.7|6943.9|6947.4|6944.6|6948.2|6945.4|6946.4|6943.6|20
1628601710000|2021-08-10 13:21:50|6947.1|6944.3|6946.1|6943.3|6947.4|6944.6|6945.4|6942.6|34
1628601720000|2021-08-10 13:22:00|6946.4|6943.6|6944.6|6941.8|6946.4|6943.6|6944.4|6941.6|26
1628601730000|2021-08-10 13:22:10|6944.2|6941.4|6942.6|6939.8|6945.4|6942.6|6942.6|6939.8|40
1628601740000|2021-08-10 13:22:20|6943.1|6940.3|6943.9|6941.1|6944.4|6941.6|6942.2|6939.4|249
1628601750000|2021-08-10 13:22:30|6943.6|6940.8|6943.4|6940.6|6943.6|6940.8|6942.9|6940.1|121
1628601760000|2021-08-10 13:22:40|6943.1|6940.3|6943.4|6940.6|6945.4|6942.6|6942.6|6939.8|8
1628601770000|2021-08-10 13:22:50|6943.8|6941|6946.1|6943.3|6946.4|6943.6|6943.4|6940.6|13
1628601780000|2021-08-10 13:23:00|6946.9|6944.1|6945.4|6942.6|6947.4|6944.6|6945.1|6942.3|9
1628601790000|2021-08-10 13:23:10|6944.8|6942|6944.4|6941.6|6944.8|6942|6944.4|6941.6|3
1628601800000|2021-08-10 13:23:20|6944.6|6941.8|6950.4|6947.6|6950.7|6947.9|6944.6|6941.8|25
1628601810000|2021-08-10 13:23:30|6949.6|6946.8|6950|6947.2|6950.4|6947.6|6948.9|6946.1|18
1628601820000|2021-08-10 13:23:40|6950.9|6948.1|6951.4|6948.6|6951.4|6948.6|6950.1|6947.3|57
1628601830000|2021-08-10 13:23:50|6951.6|6948.8|6952.9|6950.1|6954.4|6951.6|6951.6|6948.8|51
1628601840000|2021-08-10 13:24:00|6953.2|6950.4|6955.2|6952.4|6955.2|6952.4|6953.2|6950.4|6
1628601850000|2021-08-10 13:24:10|6955|6952.2|6954.9|6952.1|6955.4|6952.6|6953.4|6950.6|15
1628601860000|2021-08-10 13:24:20|6955.2|6952.4|6954.4|6951.6|6955.2|6952.4|6953.4|6950.6|5
1628601870000|2021-08-10 13:24:30|6954.9|6952.1|6957.4|6954.6|6958.9|6956.1|6954.9|6952.1|45
1628601880000|2021-08-10 13:24:40|6957.9|6955.1|6960.2|6957.4|6960.2|6957.4|6957.4|6954.6|20
1628601890000|2021-08-10 13:24:50|6960|6957.2|6961.2|6958.4|6962.5|6959.7|6959.4|6956.6|38
1628601900000|2021-08-10 13:25:00|6960.9|6958.1|6961.8|6959|6961.8|6959|6960.4|6957.6|28
1628601910000|2021-08-10 13:25:10|6962.2|6959.4|6961.4|6958.6|6962.4|6959.6|6960.9|6958.1|65
1628601920000|2021-08-10 13:25:20|6961.9|6959.1|6957.7|6954.9|6961.9|6959.1|6957.1|6954.3|38
1628601930000|2021-08-10 13:25:30|6957.4|6954.6|6959.4|6956.6|6960|6957.2|6957.4|6954.6|39
1628601940000|2021-08-10 13:25:40|6959.7|6956.9|6959.4|6956.6|6960.8|6957.4|6959.4|6956.6|17
1628601950000|2021-08-10 13:25:50|6958.7|6955.9|6958.4|6955.6|6958.7|6955.9|6958.1|6955.3|5
1628601960000|2021-08-10 13:26:00|6958.6|6955.8|6960.4|6957.6|6960.4|6957.6|6958.4|6955.6|6
1628601970000|2021-08-10 13:26:10|6959.4|6956.6|6961.2|6958.4|6961.9|6959.1|6959.1|6956.3|23
1628601980000|2021-08-10 13:26:20|6960.6|6957.8|6961.1|6958.3|6961.6|6958.8|6960.4|6957.6|6
1628601990000|2021-08-10 13:26:30|6960.4|6957.6|6957.4|6954.6|6960.7|6957.9|6957.4|6954.6|12
1628602000000|2021-08-10 13:26:40|6957.6|6954.8|6954.4|6951.6|6958.1|6955.3|6952.1|6949.3|68
1628602010000|2021-08-10 13:26:50|6953.4|6950.6|6953.4|6950.6|6953.9|6951.1|6952.4|6949.6|13
1628602020000|2021-08-10 13:27:00|6954.4|6951.6|6956.4|6953.6|6956.9|6954.1|6952.6|6949.8|14
1628602030000|2021-08-10 13:27:10|6956.1|6953.3|6955.4|6952.6|6957.7|6954.9|6955.4|6952.6|43
1628602040000|2021-08-10 13:27:20|6955.7|6952.9|6956.4|6953.6|6956.4|6953.6|6955.7|6952.9|4
1628602050000|2021-08-10 13:27:30|6956.6|6953.8|6954.9|6952.1|6957.4|6954.6|6954.9|6952.1|12
1628602060000|2021-08-10 13:27:40|6954.7|6951.9|6953.7|6950.9|6955.9|6953.1|6953.4|6950.6|7
1628602070000|2021-08-10 13:27:50|6953.4|6950.6|6953.9|6951.1|6954.4|6951.6|6952.7|6949.9|3
1628602080000|2021-08-10 13:28:00|6953.7|6950.9|6952.9|6950.1|6953.7|6950.9|6951.4|6948.6|8
1628602090000|2021-08-10 13:28:10|6952.4|6949.6|6952.9|6950.1|6952.9|6950.1|6952.4|6949.6|2
1628602100000|2021-08-10 13:28:20|6952.4|6949.6|6950.9|6948.1|6952.4|6949.6|6950.4|6947.6|16
1628602110000|2021-08-10 13:28:30|6951.4|6948.6|6951.6|6948.8|6952.6|6949.8|6951.4|6948.6|20
1628602120000|2021-08-10 13:28:40|6951.1|6948.3|6951.1|6948.3|6951.4|6948.6|6950.4|6947.6|52
1628602130000|2021-08-10 13:28:50|6951.4|6948.6|6950.1|6947.3|6951.4|6948.6|6949.4|6946.6|3
1628602140000|2021-08-10 13:29:00|6949.4|6946.6|6950.4|6947.6|6950.4|6947.6|6949.4|6946.6|11
1628602150000|2021-08-10 13:29:10|6950.1|6947.3|6952.1|6949.3|6952.4|6949.6|6949.4|6946.6|15
1628602160000|2021-08-10 13:29:20|6952.4|6949.6|6954.9|6952.1|6955.4|6952.6|6951.4|6948.6|22
1628602170000|2021-08-10 13:29:30|6955.4|6952.6|6954.7|6951.9|6955.4|6952.6|6954.4|6951.6|10
1628602180000|2021-08-10 13:29:40|6955.2|6952.4|6955.9|6953.1|6955.9|6953.1|6954.4|6951.6|7
1628602190000|2021-08-10 13:29:50|6955.4|6952.6|6953.6|6950.8|6956.1|6953.3|6953.6|6950.8|24
1628602200000|2021-08-10 13:30:00|6953.4|6950.6|6952.7|6949.9|6953.9|6951.1|6946.3|6943.5|56
1628602210000|2021-08-10 13:30:10|6952.4|6949.6|6957.4|6954.6|6957.7|6954.9|6952.4|6949.6|28
1628602220000|2021-08-10 13:30:20|6957.6|6954.8|6958.9|6956.1|6962|6958.9|6957.6|6954.8|133
1628602230000|2021-08-10 13:30:30|6958.6|6955.8|6962.4|6959.6|6962.4|6959.6|6958.4|6955.6|18
1628602240000|2021-08-10 13:30:40|6961.4|6958.6|6961|6958.2|6962.9|6960.1|6959.9|6957.1|12
1628602250000|2021-08-10 13:30:50|6961.2|6958.4|6960.2|6957.4|6961.2|6958.4|6960.1|6957.3|12
1628602260000|2021-08-10 13:31:00|6959.9|6957.1|6958.4|6955.6|6959.9|6957.1|6954.9|6952.1|68
1628602270000|2021-08-10 13:31:10|6957.9|6955.1|6957.7|6954.9|6958.7|6955.9|6956.9|6954.1|8
1628602280000|2021-08-10 13:31:20|6958.4|6955.6|6960.9|6958.1|6961|6958.2|6957.1|6954.3|9
1628602290000|2021-08-10 13:31:30|6960.7|6957.9|6959.9|6957.1|6960.9|6958.1|6958.7|6955.9|24
1628602300000|2021-08-10 13:31:40|6959.6|6956.8|6961.6|6958.8|6961.9|6959.1|6958.4|6955.6|25
1628602310000|2021-08-10 13:31:50|6960.9|6958.1|6967.4|6964.6|6967.4|6964.6|6960.9|6958.1|15
1628602320000|2021-08-10 13:32:00|6967.2|6964.4|6965.9|6963.1|6967.2|6964.4|6964.1|6961.3|29
1628602330000|2021-08-10 13:32:10|6966.2|6963.4|6967.9|6965.1|6970.4|6967.6|6966.2|6963.4|133
1628602340000|2021-08-10 13:32:20|6967.7|6964.9|6968.9|6966.1|6969.4|6966.6|6966.4|6963.6|16
1628602350000|2021-08-10 13:32:30|6968.7|6965.9|6970.4|6967.6|6971.2|6968.4|6968.2|6965.4|33
1628602360000|2021-08-10 13:32:40|6970.1|6967.3|6974.4|6971.6|6976.2|6973.4|6969.4|6966.6|65
1628602370000|2021-08-10 13:32:50|6974.7|6971.9|6974.4|6971.6|6974.7|6971.9|6973.4|6970.6|39
1628602380000|2021-08-10 13:33:00|6974.7|6971.9|6971.9|6969.1|6975.4|6972.6|6971.1|6968.3|97
1628602390000|2021-08-10 13:33:10|6971.6|6968.8|6975.9|6973.1|6976.4|6973.6|6971.4|6968.6|12
1628602400000|2021-08-10 13:33:20|6975.7|6972.9|6977.9|6975.1|6978.9|6976.1|6975.7|6972.9|55
1628602410000|2021-08-10 13:33:30|6978.1|6975.3|6978.1|6975.3|6978.4|6975.6|6977.4|6974.6|28
1628602420000|2021-08-10 13:33:40|6978.4|6975.6|6978.9|6976.1|6980.4|6977.6|6978.4|6975.6|44
1628602430000|2021-08-10 13:33:50|6979.2|6976.4|6980.7|6977.9|6981.2|6978.4|6979.2|6976.4|10
1628602440000|2021-08-10 13:34:00|6980.6|6977.8|6979.4|6976.6|6980.6|6977.8|6977.4|6974.6|65
1628602450000|2021-08-10 13:34:10|6979.9|6977.1|6977.4|6974.6|6979.9|6977.1|6977.1|6974.3|28
1628602460000|2021-08-10 13:34:20|6977.1|6974.3|6978.4|6975.6|6979.4|6976.6|6976.9|6974.1|13
1628602470000|2021-08-10 13:34:30|6979.4|6976.6|6977.4|6974.6|6980.4|6977.6|6976.6|6973.8|32
1628602480000|2021-08-10 13:34:40|6976.9|6974.1|6977.4|6974.6|6978.4|6975.6|6976.9|6974.1|18
1628602490000|2021-08-10 13:34:50|6977.1|6974.3|6973.7|6970.9|6977.1|6974.3|6971.4|6968.6|57
1628602500000|2021-08-10 13:35:00|6973.9|6971.1|6977.2|6974.4|6977.2|6974.4|6972.1|6969.3|28
1628602510000|2021-08-10 13:35:10|6979.1|6976.3|6979.9|6977.1|6980.1|6977.3|6977.4|6974.6|18
1628602520000|2021-08-10 13:35:20|6980.2|6977.4|6980.4|6977.6|6981.2|6978.4|6979.1|6976.3|138
1628602530000|2021-08-10 13:35:30|6981.2|6978.4|6981.9|6979.1|6982.4|6979.6|6980.4|6977.6|12
1628602540000|2021-08-10 13:35:40|6981.4|6978.6|6980.4|6977.6|6981.4|6978.6|6980.4|6977.6|9
1628602550000|2021-08-10 13:35:50|6980.7|6977.9|6975.6|6972.8|6980.9|6978.1|6975.6|6972.8|9
1628602560000|2021-08-10 13:36:00|6974.9|6972.1|6967.1|6964.3|6974.9|6972.1|6966.6|6963.8|173
1628602570000|2021-08-10 13:36:10|6967.4|6964.6|6963.8|6961|6968.4|6965.6|6963.1|6960.2|75
1628602580000|2021-08-10 13:36:20|6963.4|6960.6|6965.4|6962.6|6966.4|6963.6|6962.9|6959.4|51
1628602590000|2021-08-10 13:36:30|6965.1|6962.3|6970.1|6967.3|6970.4|6967.6|6965.1|6962.3|40
1628602600000|2021-08-10 13:36:40|6970.6|6967.8|6975.4|6972.6|6976.4|6973.6|6970.6|6967.8|35
1628602610000|2021-08-10 13:36:50|6976.1|6973.3|6978.1|6975.3|6978.8|6976|6976.1|6973.3|26
1628602620000|2021-08-10 13:37:00|6977.9|6975.1|6980.4|6977.6|6980.4|6977.6|6975.4|6972.6|39
1628602630000|2021-08-10 13:37:10|6980.1|6977.3|6979.8|6977|6980.4|6977.6|6977.4|6974.6|45
1628602640000|2021-08-10 13:37:20|6979.1|6976.3|6979.1|6976.3|6979.9|6977.1|6978.1|6975.3|23
1628602650000|2021-08-10 13:37:30|6978.8|6976|6977.4|6974.6|6979.1|6976.3|6976.4|6973.6|26
1628602660000|2021-08-10 13:37:40|6977.1|6974.3|6976.1|6973.3|6977.1|6974.3|6975.6|6972.8|13
1628602670000|2021-08-10 13:37:50|6976.4|6973.6|6978.1|6975.3|6978.1|6975.3|6975.4|6972.6|53
1628602680000|2021-08-10 13:38:00|6977.4|6974.6|6978.4|6975.6|6980.6|6977.8|6977.1|6974.3|20
1628602690000|2021-08-10 13:38:10|6977.4|6974.6|6977.7|6974.9|6977.9|6975.1|6976.1|6973.3|16
1628602700000|2021-08-10 13:38:20|6978.4|6975.6|6978.4|6975.6|6978.6|6975.8|6977.8|6975|9
1628602710000|2021-08-10 13:38:30|6978.1|6975.3|6977.6|6974.8|6981.4|6978.6|6977.6|6974.8|22
1628602720000|2021-08-10 13:38:40|6977.9|6975.1|6978.1|6975.3|6978.4|6975.6|6977.3|6974.5|11
1628602730000|2021-08-10 13:38:50|6978.4|6975.6|6977.1|6974.3|6978.4|6975.6|6976.6|6973.8|12
1628602740000|2021-08-10 13:39:00|6977.4|6974.6|6976.1|6973.3|6979.4|6976.6|6976.1|6973.3|24
1628602750000|2021-08-10 13:39:10|6976.4|6973.6|6975.1|6972.3|6976.9|6974.1|6975.1|6972.3|10
1628602760000|2021-08-10 13:39:20|6974.1|6971.3|6970.4|6967.6|6974.1|6971.3|6969.8|6967|53
1628602770000|2021-08-10 13:39:30|6970.1|6967.3|6971.2|6968.4|6971.2|6968.4|6967.9|6965.1|20
1628602780000|2021-08-10 13:39:40|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|6971.1|6968.3|14
1628602790000|2021-08-10 13:39:50|6971.6|6968.8|6970.6|6967.8|6974.1|6971.3|6970.6|6967.8|13
1628602800000|2021-08-10 13:40:00|6970.4|6967.6|6974.6|6971.8|6976.1|6973.3|6970.4|6967.6|28
1628602810000|2021-08-10 13:40:10|6974.4|6971.6|6975.6|6972.8|6976.4|6973.6|6973.4|6970.6|14
1628602820000|2021-08-10 13:40:20|6976.1|6973.3|6976.4|6973.6|6976.9|6974.1|6975.6|6972.8|3
1628602830000|2021-08-10 13:40:30|6976.1|6973.3|6975.1|6972.3|6976.4|6973.6|6975.1|6972.3|26
1628602840000|2021-08-10 13:40:40|6974.6|6971.8|6977.4|6974.6|6977.4|6974.6|6973.1|6970.3|11
1628602850000|2021-08-10 13:40:50|6977.1|6974.3|6976.6|6973.8|6977.4|6974.6|6976.6|6973.8|11
1628602860000|2021-08-10 13:41:00|6976.8|6974|6976.4|6973.6|6977.4|6974.6|6976.1|6973.3|16
1628602870000|2021-08-10 13:41:10|6975.6|6972.8|6977.4|6974.6|6978.4|6975.6|6975.6|6972.8|75
1628602880000|2021-08-10 13:41:20|6977.1|6974.3|6977.7|6974.9|6979.4|6976.6|6976.4|6973.6|50
1628602890000|2021-08-10 13:41:30|6978.1|6975.3|6979.8|6977|6981.1|6978.3|6977.4|6974.6|24
1628602900000|2021-08-10 13:41:40|6979.1|6976.3|6977.7|6974.9|6979.4|6976.6|6977.4|6974.6|14
1628602910000|2021-08-10 13:41:50|6977.4|6974.6|6977.4|6974.6|6978.6|6975.8|6977.1|6974.3|7
1628602920000|2021-08-10 13:42:00|6977.1|6974.3|6973.4|6970.6|6977.4|6974.6|6973.1|6970.3|28
1628602930000|2021-08-10 13:42:10|6974.1|6971.3|6973.4|6970.6|6974.6|6971.8|6972.4|6969.6|51
1628602940000|2021-08-10 13:42:20|6974.1|6971.3|6976.9|6974.1|6978.1|6975.3|6974.1|6971.3|66
1628602950000|2021-08-10 13:42:30|6977.1|6974.3|6976.1|6973.3|6977.1|6974.3|6976.1|6973.3|7
1628602960000|2021-08-10 13:42:40|6975.4|6972.6|6976.1|6973.3|6976.9|6974.1|6975.4|6972.6|21
1628602970000|2021-08-10 13:42:50|6976.6|6973.8|6977.6|6974.8|6979.2|6976.4|6976.6|6973.8|11
1628602980000|2021-08-10 13:43:00|6977.9|6975.1|6978.4|6975.6|6979|6976.2|6977.4|6974.6|101
1628602990000|2021-08-10 13:43:10|6978.2|6975.4|6977.4|6974.6|6978.9|6976.1|6976.4|6973.6|33
1628603000000|2021-08-10 13:43:20|6977.9|6975.1|6977.4|6974.6|6978.4|6975.6|6976.4|6973.6|7
1628603010000|2021-08-10 13:43:30|6977.6|6974.8|6981.1|6978.3|6982.4|6979.6|6977.4|6974.6|41
1628603020000|2021-08-10 13:43:40|6981.4|6978.6|6980.4|6977.6|6981.4|6978.6|6980.1|6977.3|15
1628603030000|2021-08-10 13:43:50|6980.1|6977.3|6980.4|6977.6|6981.6|6978.8|6979.6|6976.8|5
1628603040000|2021-08-10 13:44:00|6980.6|6977.8|6981.1|6978.3|6982.1|6979.3|6980.6|6977.8|29
1628603050000|2021-08-10 13:44:10|6980.8|6978|6981.4|6978.6|6981.4|6978.6|6980.6|6977.8|10
1628603060000|2021-08-10 13:44:20|6981.6|6978.8|6979.2|6976.4|6982.2|6979.4|6978.6|6975.8|37
1628603070000|2021-08-10 13:44:30|6979.6|6976.8|6980.4|6977.6|6982.2|6979.4|6979.4|6976.6|31
1628603080000|2021-08-10 13:44:40|6980.1|6977.3|6978.1|6975.3|6980.1|6977.3|6977.1|6974.3|8
1628603090000|2021-08-10 13:44:50|6978.4|6975.6|6978.9|6976.1|6979.4|6976.6|6978.4|6975.6|11
1628603100000|2021-08-10 13:45:00|6978.6|6975.8|6968.4|6965.6|6978.6|6975.8|6967.9|6965.1|58
1628603110000|2021-08-10 13:45:10|6968|6965.2|6965.1|6962.3|6968|6965.2|6963.4|6960.6|132
1628603120000|2021-08-10 13:45:20|6964.4|6961.6|6967.4|6964.6|6968.1|6965.3|6964.4|6961.6|37
1628603130000|2021-08-10 13:45:30|6967.1|6964.3|6963.1|6960.3|6967.1|6964.3|6963.1|6960.3|41
1628603140000|2021-08-10 13:45:40|6963.3|6960.5|6964.4|6961.6|6965.4|6962.6|6961.4|6958.6|147
1628603150000|2021-08-10 13:45:50|6964.6|6961.8|6964.4|6961.6|6965.1|6962.3|6963.6|6960.8|10
1628603160000|2021-08-10 13:46:00|6964.1|6961.3|6963.3|6960.5|6964.1|6961.3|6961.4|6958.6|44
1628603170000|2021-08-10 13:46:10|6963.6|6960.8|6964.1|6961.3|6964.4|6961.6|6962.6|6959.8|31
1628603180000|2021-08-10 13:46:20|6964.4|6961.6|6966.9|6964.1|6966.9|6964.1|6964.1|6961.3|48
1628603190000|2021-08-10 13:46:30|6967.4|6964.6|6967.4|6964.6|6968.1|6965.3|6965.1|6962.3|13
1628603200000|2021-08-10 13:46:40|6967.7|6964.9|6963.1|6960.3|6967.9|6965.1|6962.1|6959.3|35
1628603210000|2021-08-10 13:46:50|6962.5|6959.7|6963.4|6960.6|6964.4|6961.6|6962.1|6959.3|21
1628603220000|2021-08-10 13:47:00|6963.1|6960.3|6960.1|6957.3|6963.1|6960.3|6960.1|6957.3|23
1628603230000|2021-08-10 13:47:10|6959.8|6957|6963.4|6960.6|6963.9|6961.1|6959.6|6956.8|40
1628603240000|2021-08-10 13:47:20|6964.1|6961.3|6961.4|6958.6|6964.1|6961.3|6960.7|6957.9|5
1628603250000|2021-08-10 13:47:30|6961.1|6958.3|6960.7|6957.9|6961.9|6959.1|6960.1|6957.3|38
1628603260000|2021-08-10 13:47:40|6960.1|6957.3|6960.4|6957.6|6961.1|6958.3|6957.4|6954.6|23
1628603270000|2021-08-10 13:47:50|6960.1|6957.3|6961.1|6958.3|6961.1|6958.3|6959.1|6956.3|27
1628603280000|2021-08-10 13:48:00|6961.4|6958.6|6959.2|6956.4|6961.4|6958.6|6958.4|6955.6|31
1628603290000|2021-08-10 13:48:10|6959.4|6956.6|6960.1|6957.3|6961.4|6958.6|6959.1|6956.3|61
1628603300000|2021-08-10 13:48:20|6960.4|6957.6|6962.9|6960.1|6963.2|6960.4|6960.4|6957.6|18
1628603310000|2021-08-10 13:48:30|6963.4|6960.6|6964.1|6961.3|6965.4|6962.6|6962.9|6960.1|18
1628603320000|2021-08-10 13:48:40|6963.8|6961|6962.4|6959.6|6963.8|6961|6961.6|6958.8|30
1628603330000|2021-08-10 13:48:50|6962.6|6959.8|6966.4|6963.6|6966.4|6963.6|6962.6|6959.8|8
1628603340000|2021-08-10 13:49:00|6966.6|6963.8|6971.4|6968.6|6971.4|6968.6|6966.6|6963.8|18
1628603350000|2021-08-10 13:49:10|6971.2|6968.4|6971.7|6968.9|6973.4|6970.6|6970.4|6967.6|100
1628603360000|2021-08-10 13:49:20|6971.4|6968.6|6972.9|6970.1|6975.4|6972.6|6970.7|6967.9|18
1628603370000|2021-08-10 13:49:30|6972.6|6969.8|6974.1|6971.3|6974.4|6971.6|6972.1|6969.3|15
1628603380000|2021-08-10 13:49:40|6974.4|6971.6|6973.7|6970.9|6975.4|6972.6|6973.4|6970.6|10
1628603390000|2021-08-10 13:49:50|6973.4|6970.6|6976.4|6973.6|6977.4|6974.6|6973.4|6970.6|20
1628603400000|2021-08-10 13:50:00|6975.8|6973|6975.7|6972.9|6976.4|6973.6|6974.2|6971.4|47
1628603410000|2021-08-10 13:50:10|6976.4|6973.6|6975.4|6972.6|6976.4|6973.6|6974.4|6971.6|8
1628603420000|2021-08-10 13:50:20|6975.7|6972.9|6977.4|6974.6|6977.4|6974.6|6974.2|6971.4|18
1628603430000|2021-08-10 13:50:30|6977.1|6974.3|6976.4|6973.6|6977.4|6974.6|6975.4|6972.6|22
1628603440000|2021-08-10 13:50:40|6976.7|6973.9|6976.4|6973.6|6977.4|6974.6|6976.4|6973.6|13
1628603450000|2021-08-10 13:50:50|6977.4|6974.6|6979|6976.2|6979|6976.2|6976.4|6973.6|37
1628603460000|2021-08-10 13:51:00|6979.4|6976.6|6979|6976.2|6979.4|6976.6|6977.4|6974.6|179
1628603470000|2021-08-10 13:51:10|6979.4|6976.6|6979.4|6976.6|6979.4|6976.6|6978.9|6976.1|42
1628603480000|2021-08-10 13:51:20|6979.7|6976.9|6979.4|6976.6|6979.9|6977.1|6979.1|6976.3|12
1628603490000|2021-08-10 13:51:30|6979.6|6976.8|6982.7|6979.9|6982.7|6979.9|6979.4|6976.6|30
1628603500000|2021-08-10 13:51:40|6982.9|6980.1|6983.7|6980.9|6984.2|6981.4|6982.4|6979.6|57
1628603510000|2021-08-10 13:51:50|6983.6|6980.8|6983.4|6980.6|6983.9|6981.1|6983.1|6980.3|3
1628603520000|2021-08-10 13:52:00|6983.1|6980.3|6982.4|6979.6|6983.1|6980.3|6981.4|6978.6|37
1628603530000|2021-08-10 13:52:10|6982.1|6979.3|6982.4|6979.6|6983.1|6980.3|6980.4|6977.6|40
1628603540000|2021-08-10 13:52:20|6982.1|6979.3|6988.4|6985.6|6988.4|6985.6|6981.4|6978.6|91
1628603550000|2021-08-10 13:52:30|6988.7|6985.9|6991.9|6989.1|6992.6|6989.8|6988.7|6985.9|136
1628603560000|2021-08-10 13:52:40|6992.2|6989.4|6992.1|6989.3|6992.4|6989.6|6989.9|6987.1|28
1628603570000|2021-08-10 13:52:50|6991.6|6988.8|6991.4|6988.6|6991.9|6989.1|6989.4|6986.6|18
1628603580000|2021-08-10 13:53:00|6991.1|6988.3|6993.7|6990.9|6994.4|6991.6|6991.1|6988.3|45
1628603590000|2021-08-10 13:53:10|6993.6|6990.8|6991.9|6989.1|6994.1|6991.3|6991.4|6988.6|170
1628603600000|2021-08-10 13:53:20|6991.6|6988.8|6992.4|6989.6|6993.4|6990.6|6991.1|6988.3|27
1628603610000|2021-08-10 13:53:30|6992.1|6989.3|6992.9|6990.1|6992.9|6990.1|6991.6|6988.8|41
1628603620000|2021-08-10 13:53:40|6993.4|6990.6|6993.4|6990.6|6994.1|6991.3|6993.1|6990.3|10
1628603630000|2021-08-10 13:53:50|6994.1|6991.3|6994.1|6991.3|6994.6|6991.8|6994.1|6991.3|1
1628603640000|2021-08-10 13:54:00|6994.4|6991.6|6996.6|6993.8|6996.6|6993.8|6994.1|6991.3|30
1628603650000|2021-08-10 13:54:10|6996.4|6993.6|6992.1|6989.3|6996.7|6993.9|6992.1|6989.3|83
1628603660000|2021-08-10 13:54:20|6992.6|6989.8|6992.7|6989.9|6993.4|6990.6|6990.6|6987.8|49
1628603670000|2021-08-10 13:54:30|6992.4|6989.6|6990.4|6987.6|6992.6|6989.8|6990.1|6987.3|22
1628603680000|2021-08-10 13:54:40|6990.6|6987.8|6991.1|6988.3|6991.9|6989.1|6989.6|6986.8|17
1628603690000|2021-08-10 13:54:50|6990.4|6987.6|6993.4|6990.6|6993.4|6990.6|6990.4|6987.6|6
1628603700000|2021-08-10 13:55:00|6994.2|6991.4|6995.4|6992.6|6997.1|6994.3|6993.1|6990.3|67
1628603710000|2021-08-10 13:55:10|6995.1|6992.3|6994.9|6992.1|6995.4|6992.6|6994.6|6991.8|13
1628603720000|2021-08-10 13:55:20|6994.7|6991.9|6996.4|6993.6|6996.4|6993.6|6994.6|6991.8|33
1628603730000|2021-08-10 13:55:30|6996.7|6993.9|6999|6996.2|7000|6997.2|6996.5|6993.7|42
1628603740000|2021-08-10 13:55:40|6998.5|6995.7|7000.4|6997.6|7001|6998.2|6998.5|6995.7|23
1628603750000|2021-08-10 13:55:50|7000|6997.2|7001.4|6998.6|7001.4|6998.6|6999.5|6996.7|27
1628603760000|2021-08-10 13:56:00|7001.5|6998.7|7010.4|7007.6|7010.7|7007.9|7001.5|6998.7|385
1628603770000|2021-08-10 13:56:10|7009.4|7006.6|7011|7008.2|7011.4|7008.6|7009.4|7006.6|59
1628603780000|2021-08-10 13:56:20|7011.2|7008.4|7009.4|7006.6|7011.4|7008.6|7009|7006.2|20
1628603790000|2021-08-10 13:56:30|7009.5|7006.7|7009.4|7006.6|7011.4|7008.6|7009|7006.2|125
1628603800000|2021-08-10 13:56:40|7009|7006.2|7008.7|7005.9|7010.4|7007.6|7008.4|7005.6|41
1628603810000|2021-08-10 13:56:50|7008.5|7005.7|7008.4|7005.6|7009.4|7006.6|7007.5|7004.7|56
1628603820000|2021-08-10 13:57:00|7008|7005.2|7018.4|7015.6|7019|7016.2|7008|7005.2|294
1628603830000|2021-08-10 13:57:10|7018.9|7016.1|7021.4|7018.6|7021.4|7018.6|7018.4|7015.6|279
1628603840000|2021-08-10 13:57:20|7021.7|7018.9|7020.4|7017.6|7022.4|7019.6|7018.4|7015.6|415
1628603850000|2021-08-10 13:57:30|7019.7|7016.9|7020.4|7017.6|7021.7|7018.9|7018.9|7016.1|142
1628603860000|2021-08-10 13:57:40|7020|7017.2|7019|7016.2|7020.4|7017.6|7017.9|7015.1|72
1628603870000|2021-08-10 13:57:50|7018.9|7016.1|7017.4|7014.6|7018.9|7016.1|7015.4|7012.6|97
1628603880000|2021-08-10 13:58:00|7017|7014.2|7021.4|7018.6|7023.4|7020.6|7017|7014.2|94
1628603890000|2021-08-10 13:58:10|7021|7018.2|7020.2|7017.4|7021.4|7018.6|7019|7016.2|32
1628603900000|2021-08-10 13:58:20|7020|7017.2|7020.3|7017.5|7021.5|7018.7|7019.3|7016.5|52
1628603910000|2021-08-10 13:58:30|7020|7017.2|7032|7029.2|7032|7029.2|7020|7017.2|334
1628603920000|2021-08-10 13:58:40|7032.7|7029.9|7033.8|7031|7033.8|7031|7030.3|7027.5|605
1628603930000|2021-08-10 13:58:50|7034|7031.2|7031.8|7029|7034.8|7032|7030.8|7028|189
1628603940000|2021-08-10 13:59:00|7032|7029.2|7037|7034.2|7037.8|7035|7032|7029.2|334
1628603950000|2021-08-10 13:59:10|7036.8|7034|7034.1|7031.3|7038.8|7036|7032.6|7029.8|464
1628603960000|2021-08-10 13:59:20|7033.3|7030.5|7036.9|7034.1|7038.6|7035.8|7033.3|7030.5|78
1628603970000|2021-08-10 13:59:30|7036.6|7033.8|7038|7035.2|7038.6|7035.8|7035.6|7032.8|57
1628603980000|2021-08-10 13:59:40|7037.6|7034.8|7037.9|7035.1|7038.9|7036.1|7037.3|7034.5|22
1628603990000|2021-08-10 13:59:50|7037.6|7034.8|7039.6|7036.8|7039.6|7036.8|7037.3|7034.5|91
1628604000000|2021-08-10 14:00:00|7039.1|7036.3|7038.3|7035.5|7042.6|7039.8|7036.6|7033.8|194
1628604010000|2021-08-10 14:00:10|7038.6|7035.8|7041.6|7038.8|7041.6|7038.8|7037.8|7035|57
1628604020000|2021-08-10 14:00:20|7042.4|7039.6|7045.1|7042.3|7048.7|7043.2|7041.6|7038.7|262
1628604030000|2021-08-10 14:00:30|7044.8|7042|7042.6|7039.8|7044.8|7042|7042.6|7039.8|38
1628604040000|2021-08-10 14:00:40|7042.1|7039.3|7043.6|7040.8|7043.6|7040.8|7039.8|7037|59
1628604050000|2021-08-10 14:00:50|7043.3|7040.5|7045.3|7042.5|7045.6|7042.8|7042.3|7039.5|40
1628604060000|2021-08-10 14:01:00|7044.8|7042|7043|7040.2|7047.5|7044.7|7041.3|7038.5|124
1628604070000|2021-08-10 14:01:10|7042.3|7039.5|7041.8|7039|7044.6|7041.8|7041.8|7039|47
1628604080000|2021-08-10 14:01:20|7042.1|7039.3|7040.6|7037.8|7042.8|7040|7040.3|7037.5|39
1628604090000|2021-08-10 14:01:30|7040.3|7037.5|7040.8|7038|7042.1|7039.3|7039.8|7037|104
1628604100000|2021-08-10 14:01:40|7041.6|7038.8|7042.4|7039.6|7042.6|7039.8|7041.3|7038.5|66
1628604110000|2021-08-10 14:01:50|7042.6|7039.8|7046.6|7043.8|7048.4|7045.6|7041.6|7038.8|111
1628604120000|2021-08-10 14:02:00|7047.1|7044.3|7054.4|7051.6|7054.4|7051.6|7047.1|7044.3|355
1628604130000|2021-08-10 14:02:10|7054.1|7051.3|7054.4|7051.6|7056.4|7053.6|7051.8|7049|266
1628604140000|2021-08-10 14:02:20|7054.6|7051.8|7054.9|7052.1|7055.1|7052.3|7051.6|7048.8|83
1628604150000|2021-08-10 14:02:30|7055.2|7052.4|7058.6|7055.8|7058.9|7056.1|7053.6|7050.8|145
1628604160000|2021-08-10 14:02:40|7058.9|7056.1|7061.6|7058.8|7064.6|7061.8|7058.6|7055.8|368
1628604170000|2021-08-10 14:02:50|7062.6|7059.8|7063.8|7061|7064.6|7061.8|7061.4|7058.6|154
1628604180000|2021-08-10 14:03:00|7065.4|7062.6|7065.4|7062.6|7067.4|7064.6|7064.9|7062.1|153
1628604190000|2021-08-10 14:03:10|7065.2|7062.4|7066.3|7063.5|7066.6|7063.8|7063.6|7060.8|110
1628604200000|2021-08-10 14:03:20|7066.1|7063.3|7066.6|7063.8|7068.6|7065.8|7065.6|7062.8|177
1628604210000|2021-08-10 14:03:30|7067.1|7064.3|7068.1|7065.3|7069.6|7066.8|7066|7063.2|75
1628604220000|2021-08-10 14:03:40|7068.4|7065.6|7067.9|7065.1|7070.6|7067.8|7067.1|7064.3|207
1628604230000|2021-08-10 14:03:50|7068.6|7065.8|7070.3|7067.5|7070.6|7067.8|7067.6|7064.8|84
1628604240000|2021-08-10 14:04:00|7070.6|7067.8|7070.3|7067.5|7070.6|7067.8|7068.6|7065.8|99
1628604250000|2021-08-10 14:04:10|7070.8|7068|7071.6|7068.8|7073.6|7070.8|7069.6|7066.8|237
1628604260000|2021-08-10 14:04:20|7071.2|7068.4|7069.6|7066.8|7073.1|7070.3|7068.6|7065.8|101
1628604270000|2021-08-10 14:04:30|7069.3|7066.5|7070.8|7068|7072.6|7069.8|7069.3|7066.5|98
1628604280000|2021-08-10 14:04:40|7071.1|7068.3|7066.8|7064|7071.6|7068.8|7066.8|7064|42
1628604290000|2021-08-10 14:04:50|7067.6|7064.8|7063.8|7061|7067.6|7064.8|7063.6|7060.8|240
1628604300000|2021-08-10 14:05:00|7064.1|7061.3|7067.6|7064.8|7067.8|7065|7063.8|7061|319
1628604310000|2021-08-10 14:05:10|7068.6|7065.8|7067.1|7064.3|7068.9|7066.1|7066.9|7064.1|156
1628604320000|2021-08-10 14:05:20|7067.4|7064.6|7064.8|7062|7069.8|7067|7064.8|7062|99
1628604330000|2021-08-10 14:05:30|7065.3|7062.5|7066.1|7063.3|7066.3|7063.5|7064.3|7061.5|41
1628604340000|2021-08-10 14:05:40|7066.6|7063.8|7065.9|7063.1|7067.3|7064.5|7065.6|7062.8|129
1628604350000|2021-08-10 14:05:50|7065.8|7063|7065.6|7062.8|7067.1|7064.3|7064.9|7062.1|125
1628604360000|2021-08-10 14:06:00|7064.9|7062.1|7069.6|7066.8|7069.6|7066.8|7064.6|7061.8|132
1628604370000|2021-08-10 14:06:10|7069.8|7067|7070.6|7067.8|7070.6|7067.8|7066.6|7063.8|101
1628604380000|2021-08-10 14:06:20|7069.8|7067|7069.4|7066.6|7069.9|7067.1|7068.6|7065.8|52
1628604390000|2021-08-10 14:06:30|7069.1|7066.3|7071.6|7068.8|7071.9|7069.1|7069.1|7066.3|97
1628604400000|2021-08-10 14:06:40|7071.1|7068.3|7068.4|7065.6|7071.4|7068.6|7068.1|7065.3|93
1628604410000|2021-08-10 14:06:50|7068.9|7066.1|7070.9|7068.1|7071.4|7068.6|7068.9|7066.1|77
1628604420000|2021-08-10 14:07:00|7070.6|7067.8|7068.4|7065.6|7071.4|7068.6|7068.4|7065.6|106
1628604430000|2021-08-10 14:07:10|7067.9|7065.1|7068.6|7065.8|7068.9|7066.1|7066.7|7063.9|184
1628604440000|2021-08-10 14:07:20|7068.1|7065.3|7070.1|7067.3|7070.6|7067.8|7067.6|7064.8|43
1628604450000|2021-08-10 14:07:30|7070.4|7067.6|7072.7|7069.9|7074.6|7071.8|7070.4|7067.6|231
1628604460000|2021-08-10 14:07:40|7073.1|7070.3|7076.9|7074.1|7077.4|7074.6|7073.1|7070.3|158
1628604470000|2021-08-10 14:07:50|7077.4|7074.6|7084.6|7081.8|7086|7083.2|7077.1|7074.3|1106
1628604480000|2021-08-10 14:08:00|7084.4|7081.6|7084.8|7082|7088|7085.2|7083.2|7080.4|464
1628604490000|2021-08-10 14:08:10|7085|7082.2|7085.8|7083|7085.8|7083|7083|7080.2|74
1628604500000|2021-08-10 14:08:20|7086.2|7083.4|7086|7083.2|7086.5|7083.7|7085|7082.2|124
1628604510000|2021-08-10 14:08:30|7086.5|7083.7|7087.2|7084.4|7090.5|7087.7|7086.5|7083.7|231
1628604520000|2021-08-10 14:08:40|7087.5|7084.7|7090.5|7087.7|7090.5|7087.7|7087|7084.2|53
1628604530000|2021-08-10 14:08:50|7090.2|7087.4|7090|7087.2|7090.8|7088|7088|7085.2|57
1628604540000|2021-08-10 14:09:00|7089.7|7086.9|7088.5|7085.7|7092|7089.2|7088|7085.2|127
1628604550000|2021-08-10 14:09:10|7088.8|7086|7085.2|7082.4|7088.8|7086|7085|7082.2|84
1628604560000|2021-08-10 14:09:20|7085|7082.2|7086.6|7083.8|7086.6|7083.8|7085|7082.2|211
1628604570000|2021-08-10 14:09:30|7086.8|7084|7089|7086.2|7089.8|7087|7086.8|7084|157
1628604580000|2021-08-10 14:09:40|7089.3|7086.5|7090.8|7088|7092.8|7090|7089.3|7086.5|223
1628604590000|2021-08-10 14:09:50|7090.6|7087.8|7087.5|7084.7|7090.6|7087.8|7087|7084.2|83
1628604600000|2021-08-10 14:10:00|7087.8|7085|7093.6|7090.8|7093.6|7090.8|7087|7084.2|79
1628604610000|2021-08-10 14:10:10|7093.3|7090.5|7093.3|7090.5|7094.6|7091.8|7092.8|7090|110
1628604620000|2021-08-10 14:10:20|7093|7090.2|7091.8|7089|7093.8|7091|7091.8|7089|47
1628604630000|2021-08-10 14:10:30|7092|7089.2|7089.5|7086.7|7094.3|7091.5|7088|7085.2|430
1628604640000|2021-08-10 14:10:40|7089.2|7086.4|7086.6|7083.8|7089.3|7086.5|7086|7083.2|264
1628604650000|2021-08-10 14:10:50|7087|7084.2|7086.8|7084|7087.2|7084.4|7085.8|7083|198
1628604660000|2021-08-10 14:11:00|7087|7084.2|7081|7078.2|7087|7084.2|7081|7078.2|619
1628604670000|2021-08-10 14:11:10|7080|7077.2|7079.8|7077|7082|7079.2|7079.7|7076.9|373
1628604680000|2021-08-10 14:11:20|7080.4|7077.6|7079.2|7076.4|7081|7078.2|7077.7|7074.9|228
1628604690000|2021-08-10 14:11:30|7078.9|7076.1|7081.2|7078.4|7081.2|7078.4|7078.4|7075.6|39
1628604700000|2021-08-10 14:11:40|7080|7077.2|7078.2|7075.4|7081.2|7078.4|7078.2|7075.4|185
1628604710000|2021-08-10 14:11:50|7079.2|7076.4|7078.2|7075.4|7079.2|7076.4|7076.3|7073.5|96
1628604720000|2021-08-10 14:12:00|7078.5|7075.7|7078.2|7075.4|7079|7076.2|7076.3|7073.5|41
1628604730000|2021-08-10 14:12:10|7078|7075.2|7074|7071.2|7078|7075.2|7072.2|7069.4|198
1628604740000|2021-08-10 14:12:20|7073.7|7070.9|7074.2|7071.4|7074.2|7071.4|7072.2|7069.4|81
1628604750000|2021-08-10 14:12:30|7074|7071.2|7075.2|7072.4|7075.2|7072.4|7073|7070.2|118
1628604760000|2021-08-10 14:12:40|7074.7|7071.9|7075.2|7072.4|7076|7073.2|7074.2|7071.4|43
1628604770000|2021-08-10 14:12:50|7075.7|7072.9|7073.5|7070.7|7076.2|7073.4|7072.2|7069.4|95
1628604780000|2021-08-10 14:13:00|7074|7071.2|7072.8|7070|7074.2|7071.4|7070.3|7067.5|181
1628604790000|2021-08-10 14:13:10|7073.2|7070.4|7078.3|7075.5|7079.7|7076.9|7072.8|7070|163
1628604800000|2021-08-10 14:13:20|7077.2|7074.4|7076.7|7073.9|7078|7075.2|7076.3|7073.5|108
1628604810000|2021-08-10 14:13:30|7076.3|7073.5|7074.5|7071.7|7076.5|7073.7|7073.2|7070.4|151
1628604820000|2021-08-10 14:13:40|7076|7073.2|7075.8|7073|7077.2|7074.4|7074.5|7071.7|566
1628604830000|2021-08-10 14:13:50|7075.5|7072.7|7075.8|7073|7076.8|7074|7075.5|7072.7|17
1628604840000|2021-08-10 14:14:00|7075.5|7072.7|7080.8|7078|7081.8|7079|7075.5|7072.7|97
1628604850000|2021-08-10 14:14:10|7081|7078.2|7083|7080.2|7083|7080.2|7080.5|7077.7|38
1628604860000|2021-08-10 14:14:20|7082.8|7080|7081|7078.2|7083.1|7080.3|7081|7078.2|338
1628604870000|2021-08-10 14:14:30|7081.3|7078.5|7083|7080.2|7083|7080.2|7081|7078.2|94
1628604880000|2021-08-10 14:14:40|7083.1|7080.3|7084.8|7082|7084.8|7082|7082|7079.2|40
1628604890000|2021-08-10 14:14:50|7085.5|7082.7|7083.8|7081|7086.8|7084|7083|7080.2|244
1628604900000|2021-08-10 14:15:00|7083.3|7080.5|7087|7084.2|7087|7084.2|7083|7080.2|267
1628604910000|2021-08-10 14:15:10|7087.1|7084.3|7085.3|7082.5|7089.1|7086.3|7085.3|7082.5|344
1628604920000|2021-08-10 14:15:20|7085.6|7082.8|7084.1|7081.3|7087.1|7084.3|7083.8|7081|71
1628604930000|2021-08-10 14:15:30|7084.8|7082|7086.5|7083.7|7087.5|7084.7|7084.1|7081.3|156
1628604940000|2021-08-10 14:15:40|7087|7084.2|7081.1|7078.3|7087|7084.2|7081.1|7078.3|86
1628604950000|2021-08-10 14:15:50|7081.5|7078.7|7082.8|7080|7084|7081.2|7081.3|7078.5|86
1628604960000|2021-08-10 14:16:00|7083.1|7080.3|7085.5|7082.7|7086.8|7084|7082.1|7079.3|87
1628604970000|2021-08-10 14:16:10|7084.8|7082|7084.5|7081.7|7085.5|7082.7|7084.5|7081.7|23
1628604980000|2021-08-10 14:16:20|7084.1|7081.3|7083.3|7080.5|7086|7083.2|7082.8|7080|38
1628604990000|2021-08-10 14:16:30|7083.5|7080.7|7082.1|7079.3|7085|7082.2|7082|7079.2|50
1628605000000|2021-08-10 14:16:40|7082.5|7079.7|7084.8|7082|7084.8|7082|7082|7079.2|52
1628605010000|2021-08-10 14:16:50|7084.4|7081.6|7083.8|7081|7084.4|7081.6|7081.8|7079|31
1628605020000|2021-08-10 14:17:00|7084.4|7081.6|7088.8|7086|7088.8|7086|7084.4|7081.6|29
1628605030000|2021-08-10 14:17:10|7089.1|7086.3|7087.8|7085|7089.8|7087|7086.9|7084.1|47
1628605040000|2021-08-10 14:17:20|7086.9|7084.1|7087.8|7085|7087.9|7085.1|7086.9|7084.1|10
1628605050000|2021-08-10 14:17:30|7087.9|7085.1|7088.1|7085.3|7088.4|7085.6|7086.9|7084.1|119
1628605060000|2021-08-10 14:17:40|7087.9|7085.1|7082.1|7079.3|7087.9|7085.1|7082.1|7079.3|42
1628605070000|2021-08-10 14:17:50|7082.4|7079.6|7082.1|7079.3|7082.9|7080.1|7081.8|7079|50
1628605080000|2021-08-10 14:18:00|7082.4|7079.6|7078.9|7076.1|7082.9|7080.1|7078.8|7076|55
1628605090000|2021-08-10 14:18:10|7078.1|7075.3|7077.1|7074.3|7078.1|7075.3|7076.1|7073.3|122
1628605100000|2021-08-10 14:18:20|7076.9|7074.1|7077.3|7074.5|7077.6|7074.8|7075.1|7072.3|78
1628605110000|2021-08-10 14:18:30|7077.1|7074.3|7077.1|7074.3|7077.9|7075.1|7076.1|7073.3|81
1628605120000|2021-08-10 14:18:40|7076.3|7073.5|7078.1|7075.3|7079.6|7076.8|7076.3|7073.5|41
1628605130000|2021-08-10 14:18:50|7077.4|7074.6|7079.6|7076.8|7079.6|7076.8|7077.4|7074.6|19
1628605140000|2021-08-10 14:19:00|7080.1|7077.3|7083.1|7080.3|7083.4|7080.6|7080.1|7077.3|50
1628605150000|2021-08-10 14:19:10|7083.4|7080.6|7083.6|7080.8|7084.1|7081.3|7083.1|7080.3|13
1628605160000|2021-08-10 14:19:20|7083.3|7080.5|7080.1|7077.3|7083.6|7080.8|7078.1|7075.3|46
1628605170000|2021-08-10 14:19:30|7079.8|7077|7081.1|7078.3|7081.1|7078.3|7079.8|7077|24
1628605180000|2021-08-10 14:19:40|7080.5|7077.7|7078.1|7075.3|7081.1|7078.3|7078.1|7075.3|61
1628605190000|2021-08-10 14:19:50|7079.1|7076.3|7078.1|7075.3|7079.4|7076.6|7077.9|7075.1|36
1628605200000|2021-08-10 14:20:00|7077.9|7075.1|7080.4|7077.6|7080.9|7078.1|7077.9|7075.1|137
1628605210000|2021-08-10 14:20:10|7080.1|7077.3|7086.1|7083.3|7086.4|7083.6|7080.1|7077.3|56
1628605220000|2021-08-10 14:20:20|7085.9|7083.1|7085.6|7082.8|7087.4|7084.6|7085.6|7082.8|13
1628605230000|2021-08-10 14:20:30|7085.9|7083.1|7088.9|7086.1|7089.9|7087.1|7085.6|7082.8|78
1628605240000|2021-08-10 14:20:40|7089.4|7086.6|7088.7|7085.9|7090.6|7087.8|7087.1|7084.3|185
1628605250000|2021-08-10 14:20:50|7088.6|7085.8|7086.1|7083.3|7088.6|7085.8|7086.1|7083.3|86
1628605260000|2021-08-10 14:21:00|7086.5|7083.7|7086.4|7083.6|7090.1|7087.3|7086.1|7083.3|148
1628605270000|2021-08-10 14:21:10|7086.3|7083.5|7084.3|7081.5|7086.4|7083.6|7083.1|7080.3|135
1628605280000|2021-08-10 14:21:20|7085.4|7082.6|7083.1|7080.3|7085.9|7083.1|7082.6|7079.8|64
1628605290000|2021-08-10 14:21:30|7082.8|7080|7085.4|7082.6|7085.9|7083.1|7081.3|7078.5|126
1628605300000|2021-08-10 14:21:40|7085.3|7082.5|7087.1|7084.3|7087.9|7085.1|7085.1|7082.3|63
1628605310000|2021-08-10 14:21:50|7086.4|7083.6|7085.3|7082.5|7087.1|7084.3|7085.3|7082.5|40
1628605320000|2021-08-10 14:22:00|7085.1|7082.3|7083.7|7080.9|7085.4|7082.6|7083.1|7080.3|51
1628605330000|2021-08-10 14:22:10|7083.4|7080.6|7079.3|7076.5|7083.4|7080.6|7079.3|7076.5|65
1628605340000|2021-08-10 14:22:20|7079.1|7076.3|7077.1|7074.3|7079.1|7076.3|7077.1|7074.3|29
1628605350000|2021-08-10 14:22:30|7076.9|7074.1|7078.8|7076|7079.1|7076.3|7076.6|7073.8|56
1628605360000|2021-08-10 14:22:40|7079.1|7076.3|7082.8|7080|7083.1|7080.3|7079.1|7076.3|42
1628605370000|2021-08-10 14:22:50|7082.3|7079.5|7078.1|7075.3|7082.3|7079.5|7077.8|7075|57
1628605380000|2021-08-10 14:23:00|7077.3|7074.5|7077.1|7074.3|7078.6|7075.8|7076.3|7073.5|284
1628605390000|2021-08-10 14:23:10|7076.1|7073.3|7075.8|7073|7077.1|7074.3|7075.5|7072.7|45
1628605400000|2021-08-10 14:23:20|7076.1|7073.3|7075.8|7073|7076.3|7073.5|7075.3|7072.5|48
1628605410000|2021-08-10 14:23:30|7076.1|7073.3|7075.3|7072.5|7076.3|7073.5|7075.3|7072.5|31
1628605420000|2021-08-10 14:23:40|7075.9|7073.1|7076.1|7073.3|7076.1|7073.3|7075.3|7072.5|55
1628605430000|2021-08-10 14:23:50|7075.3|7072.5|7071.3|7068.5|7075.3|7072.5|7071.3|7068.5|292
1628605440000|2021-08-10 14:24:00|7071.6|7068.8|7075.1|7072.3|7076.1|7073.3|7071.1|7068.3|163
1628605450000|2021-08-10 14:24:10|7075.8|7073|7073.1|7070.3|7075.8|7073|7072.6|7069.8|90
1628605460000|2021-08-10 14:24:20|7073.3|7070.5|7074.3|7071.5|7074.3|7071.5|7071.8|7069|50
1628605470000|2021-08-10 14:24:30|7074.7|7071.9|7074.1|7071.3|7076.9|7074.1|7074.1|7071.3|24
1628605480000|2021-08-10 14:24:40|7073.3|7070.5|7070.5|7067.7|7073.3|7070.5|7069.7|7066.9|631
1628605490000|2021-08-10 14:24:50|7070.3|7067.5|7074.6|7071.8|7074.6|7071.8|7069.5|7066.7|180
1628605500000|2021-08-10 14:25:00|7074.9|7072.1|7080.1|7077.3|7081.1|7078.3|7074.9|7072.1|47
1628605510000|2021-08-10 14:25:10|7079.8|7077|7079.6|7076.8|7082.1|7079.3|7078.1|7075.3|144
1628605520000|2021-08-10 14:25:20|7078.1|7075.3|7078.3|7075.5|7080.1|7077.3|7078.1|7075.3|51
1628605530000|2021-08-10 14:25:30|7078.8|7076|7079.6|7076.8|7080.1|7077.3|7078.3|7075.5|18
1628605540000|2021-08-10 14:25:40|7079.5|7076.7|7077.1|7074.3|7080.1|7077.3|7077.1|7074.3|42
1628605550000|2021-08-10 14:25:50|7076.1|7073.3|7076.8|7074|7076.8|7074|7074.1|7071.3|79
1628605560000|2021-08-10 14:26:00|7077.1|7074.3|7081.1|7078.3|7082.1|7079.3|7077.1|7074.3|77
1628605570000|2021-08-10 14:26:10|7081.5|7078.7|7079.4|7076.6|7082.9|7080.1|7078.1|7075.3|70
1628605580000|2021-08-10 14:26:20|7079.8|7077|7079.4|7076.6|7080.1|7077.3|7079.1|7076.3|43
1628605590000|2021-08-10 14:26:30|7079.9|7077.1|7079.4|7076.6|7080.7|7077.9|7079.1|7076.3|51
1628605600000|2021-08-10 14:26:40|7079.1|7076.3|7080.6|7077.8|7081.1|7078.3|7079.1|7076.3|20
1628605610000|2021-08-10 14:26:50|7080.1|7077.3|7081.4|7078.6|7081.4|7078.6|7078.1|7075.3|39
1628605620000|2021-08-10 14:27:00|7081.9|7079.1|7082.1|7079.3|7083.4|7080.6|7081.9|7079.1|30
1628605630000|2021-08-10 14:27:10|7082.6|7079.8|7082.1|7079.3|7084.3|7081.5|7081.8|7079|86
1628605640000|2021-08-10 14:27:20|7081.6|7078.8|7080.8|7078|7081.6|7078.8|7079.8|7077|20
1628605650000|2021-08-10 14:27:30|7081.1|7078.3|7081.1|7078.3|7081.6|7078.8|7080.5|7077.7|20
1628605660000|2021-08-10 14:27:40|7081.3|7078.5|7082.1|7079.3|7082.1|7079.3|7081.3|7078.5|11
1628605670000|2021-08-10 14:27:50|7081.8|7079|7088.1|7085.3|7088.1|7085.3|7081.8|7079|36
1628605680000|2021-08-10 14:28:00|7088.4|7085.6|7084.8|7082|7088.9|7086.1|7084.1|7081.3|151
1628605690000|2021-08-10 14:28:10|7085.1|7082.3|7081.8|7079|7085.1|7082.3|7081.8|7079|97
1628605700000|2021-08-10 14:28:20|7081.5|7078.7|7081.1|7078.3|7081.5|7078.7|7080.3|7077.5|47
1628605710000|2021-08-10 14:28:30|7083.8|7073.8|7076.3|7073.5|7083.8|7074.3|7075.3|7072.5|235
1628605720000|2021-08-10 14:28:40|7076.6|7073.8|7076.5|7073.7|7077.5|7074.7|7076.3|7073.5|95
1628605730000|2021-08-10 14:28:50|7076.3|7073.5|7079.8|7077|7079.8|7077|7076.3|7073.5|25
1628605740000|2021-08-10 14:29:00|7080.1|7077.3|7082.3|7079.5|7082.5|7079.7|7080.1|7077.3|86
1628605750000|2021-08-10 14:29:10|7082.5|7079.7|7079.7|7076.9|7082.5|7079.7|7078.7|7075.9|46
1628605760000|2021-08-10 14:29:20|7080|7077.2|7080.7|7077.9|7081|7078.2|7079.5|7076.7|49
1628605770000|2021-08-10 14:29:30|7080.5|7077.7|7080.1|7077.3|7080.5|7077.7|7079.5|7076.7|17
1628605780000|2021-08-10 14:29:40|7080.3|7077.5|7078.5|7075.7|7080.3|7077.5|7077.5|7074.7|13
1628605790000|2021-08-10 14:29:50|7078.8|7076|7081.8|7079|7081.8|7079|7078.8|7076|5
1628605800000|2021-08-10 14:30:00|7082|7079.2|7087.8|7085|7088.8|7086|7082|7079.2|278
1628605810000|2021-08-10 14:30:10|7087.1|7084.3|7088.1|7085.3|7088.6|7085.8|7087.1|7084.3|111
1628605820000|2021-08-10 14:30:20|7088.3|7085.5|7087.1|7084.3|7089.1|7086.3|7087.1|7084.3|47
1628605830000|2021-08-10 14:30:30|7086.6|7083.8|7080.3|7077.5|7086.6|7083.8|7080.3|7077.5|61
1628605840000|2021-08-10 14:30:40|7080.1|7077.3|7079.1|7076.3|7081.1|7078.3|7078.8|7076|28
1628605850000|2021-08-10 14:30:50|7078.6|7075.8|7082.1|7079.3|7082.1|7079.3|7078.6|7075.8|29
1628605860000|2021-08-10 14:31:00|7082.3|7079.5|7076.8|7074|7082.3|7079.5|7076.3|7073.5|86
1628605870000|2021-08-10 14:31:10|7076.5|7073.7|7077.8|7075|7079.1|7076.3|7076.3|7073.5|27
1628605880000|2021-08-10 14:31:20|7078.1|7075.3|7077.5|7074.7|7078.1|7075.3|7076.3|7073.5|27
1628605890000|2021-08-10 14:31:30|7077.8|7075|7078.8|7076|7078.8|7076|7077.3|7074.5|50
1628605900000|2021-08-10 14:31:40|7078.5|7075.7|7081.5|7078.7|7082.2|7079.4|7078.5|7075.7|19
1628605910000|2021-08-10 14:31:50|7081.7|7078.9|7083.3|7080.5|7083.5|7080.7|7081.7|7078.9|7
1628605920000|2021-08-10 14:32:00|7083.6|7080.8|7080.5|7077.7|7083.6|7080.8|7079.5|7076.7|175
1628605930000|2021-08-10 14:32:10|7080.1|7077.3|7080.1|7077.3|7081.3|7078.5|7079.1|7076.3|23
1628605940000|2021-08-10 14:32:20|7080.3|7077.5|7080.8|7078|7083.1|7080.3|7080.3|7077.5|19
1628605950000|2021-08-10 14:32:30|7081.1|7078.3|7080.3|7077.5|7081.1|7078.3|7080.3|7077.5|13
1628605960000|2021-08-10 14:32:40|7081.1|7078.3|7082.3|7079.5|7082.3|7079.5|7079.8|7077|25
1628605970000|2021-08-10 14:32:50|7082.1|7079.3|7081.3|7078.5|7083.1|7080.3|7081.3|7078.5|110
1628605980000|2021-08-10 14:33:00|7081.9|7079.1|7082.7|7079.9|7082.7|7079.9|7079.5|7076.7|191
1628605990000|2021-08-10 14:33:10|7083.3|7080.5|7083.3|7080.5|7083.9|7081.1|7083.3|7080.5|9
1628606000000|2021-08-10 14:33:20|7083.1|7080.3|7083.3|7080.5|7084.1|7081.3|7082.5|7079.7|35
1628606010000|2021-08-10 14:33:30|7083.1|7080.3|7084.1|7081.3|7084.6|7081.8|7083.1|7080.3|64
1628606020000|2021-08-10 14:33:40|7084.5|7081.7|7085.5|7082.7|7087.1|7084.3|7084.5|7081.7|66
1628606030000|2021-08-10 14:33:50|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|38
1628606040000|2021-08-10 14:34:00|7087.5|7084.7|7089.5|7086.7|7090.5|7087.7|7087.5|7084.7|110
1628606050000|2021-08-10 14:34:10|7090|7087.2|7089.5|7086.7|7092|7089.2|7089.5|7086.7|106
1628606060000|2021-08-10 14:34:20|7089.3|7086.5|7089.5|7086.7|7089.5|7086.7|7088.8|7086|23
1628606070000|2021-08-10 14:34:30|7090.1|7087.3|7090.5|7087.7|7091.3|7088.5|7089.5|7086.7|53
1628606080000|2021-08-10 14:34:40|7090.8|7088|7089.5|7086.7|7091.3|7088.5|7089.5|7086.7|42
1628606090000|2021-08-10 14:34:50|7087.7|7084.9|7085.3|7082.5|7087.7|7084.9|7084.2|7081.4|267
1628606100000|2021-08-10 14:35:00|7084.7|7081.9|7085.3|7082.5|7085.8|7083|7083.5|7080.7|41
1628606110000|2021-08-10 14:35:10|7085|7082.2|7084.5|7081.7|7085.3|7082.5|7084.3|7081.5|26
1628606120000|2021-08-10 14:35:20|7084.3|7081.5|7077.5|7074.7|7084.3|7081.5|7077.5|7074.7|120
1628606130000|2021-08-10 14:35:30|7077.7|7074.9|7078.3|7075.5|7078.5|7075.7|7076.7|7073.9|42
1628606140000|2021-08-10 14:35:40|7078.7|7075.9|7080.3|7077.5|7080.3|7077.5|7078.7|7075.9|24
1628606150000|2021-08-10 14:35:50|7080.5|7077.7|7081.8|7079|7081.8|7079|7079.7|7076.9|193
1628606160000|2021-08-10 14:36:00|7082.5|7079.7|7083.3|7080.5|7083.7|7080.9|7082.2|7079.4|154
1628606170000|2021-08-10 14:36:10|7083.5|7080.7|7082.7|7079.9|7083.7|7080.9|7082.7|7079.9|17
1628606180000|2021-08-10 14:36:20|7083|7080.2|7078.5|7075.7|7083|7080.2|7078.5|7075.7|40
1628606190000|2021-08-10 14:36:30|7078.7|7075.9|7079.3|7076.5|7080.5|7077.7|7078.7|7075.9|82
1628606200000|2021-08-10 14:36:40|7079|7076.2|7078.3|7075.5|7079.3|7076.5|7078|7075.2|45
1628606210000|2021-08-10 14:36:50|7077.5|7074.7|7078|7075.2|7078.5|7075.7|7077.3|7074.5|49
1628606220000|2021-08-10 14:37:00|7078.3|7075.5|7080.5|7077.7|7081.3|7078.5|7078.3|7075.5|48
1628606230000|2021-08-10 14:37:10|7080.8|7078|7080.3|7077.5|7081.3|7078.5|7080|7077.2|14
1628606240000|2021-08-10 14:37:20|7079.8|7077|7078.8|7076|7079.8|7077|7078.5|7075.7|19
1628606250000|2021-08-10 14:37:30|7079.3|7076.5|7075|7072.2|7079.8|7077|7074.2|7071.4|94
1628606260000|2021-08-10 14:37:40|7075.3|7072.5|7073.7|7070.9|7075.3|7072.5|7073|7070.2|157
1628606270000|2021-08-10 14:37:50|7074|7071.2|7073|7070.2|7074.3|7071.5|7071.9|7069.1|118
1628606280000|2021-08-10 14:38:00|7074|7071.2|7076.8|7074|7077.3|7074.5|7073.7|7070.9|28
1628606290000|2021-08-10 14:38:10|7076.5|7073.7|7077.5|7074.7|7077.5|7074.7|7076|7073.2|44
1628606300000|2021-08-10 14:38:20|7076.5|7073.7|7077.5|7074.7|7078.3|7075.5|7076.5|7073.7|53
1628606310000|2021-08-10 14:38:30|7077.8|7075|7075.7|7072.9|7077.8|7075|7075.7|7072.9|44
1628606320000|2021-08-10 14:38:40|7075.3|7072.5|7072.5|7069.7|7075.3|7072.5|7072.5|7069.7|18
1628606330000|2021-08-10 14:38:50|7073.3|7070.5|7074.3|7071.5|7074.5|7071.7|7071|7068.2|75
1628606340000|2021-08-10 14:39:00|7074.8|7072|7073.5|7070.7|7076.8|7074|7073.5|7070.7|154
1628606350000|2021-08-10 14:39:10|7073.8|7071|7074.5|7071.7|7076.5|7073.7|7073.8|7071|29
1628606360000|2021-08-10 14:39:20|7075.8|7073|7071.5|7068.7|7075.8|7073|7071.5|7068.7|21
1628606370000|2021-08-10 14:39:30|7071.8|7069|7072.8|7070|7072.8|7070|7070.7|7067.9|76
1628606380000|2021-08-10 14:39:40|7073.5|7070.7|7073.3|7070.5|7073.5|7070.7|7070.5|7067.7|56
1628606390000|2021-08-10 14:39:50|7072.5|7069.7|7078.3|7075.5|7078.3|7075.5|7072.5|7069.7|104
1628606400000|2021-08-10 14:40:00|7078|7075.2|7079.7|7076.9|7081.7|7078.9|7077.8|7075|62
1628606410000|2021-08-10 14:40:10|7079.5|7076.7|7077.5|7074.7|7079.5|7076.7|7077.5|7074.7|44
1628606420000|2021-08-10 14:40:20|7078.3|7075.5|7079.5|7076.7|7080.8|7078|7078.3|7075.5|43
1628606430000|2021-08-10 14:40:30|7079.8|7077|7079.5|7076.7|7081|7078.2|7079.5|7076.7|17
1628606440000|2021-08-10 14:40:40|7079.7|7076.9|7079|7076.2|7081.3|7078.5|7079|7076.2|22
1628606450000|2021-08-10 14:40:50|7078.7|7075.9|7077.8|7075|7080.3|7077.5|7077.5|7074.7|45
1628606460000|2021-08-10 14:41:00|7077.5|7074.7|7076.3|7073.5|7077.5|7074.7|7075.5|7072.7|65
1628606470000|2021-08-10 14:41:10|7076.8|7074|7074.8|7072|7077.3|7074.5|7074.5|7071.7|18
1628606480000|2021-08-10 14:41:20|7074.5|7071.7|7073.5|7070.7|7075.5|7072.7|7073|7070.2|39
1628606490000|2021-08-10 14:41:30|7073.8|7071|7072.7|7069.9|7073.8|7071|7071.3|7068.5|18
1628606500000|2021-08-10 14:41:40|7072.5|7069.7|7073.3|7070.5|7074.3|7071.5|7070.8|7068|72
1628606510000|2021-08-10 14:41:50|7072.8|7070|7071.3|7068.5|7072.8|7070|7070.5|7067.7|54
1628606520000|2021-08-10 14:42:00|7070.5|7067.7|7063.5|7060.7|7070.8|7068|7061.7|7058.9|210
1628606530000|2021-08-10 14:42:10|7063.8|7061|7064.5|7061.7|7065.3|7062.5|7063.5|7060.7|60
1628606540000|2021-08-10 14:42:20|7064.8|7062|7061.7|7058.9|7065.5|7062.7|7061.7|7058.9|37
1628606550000|2021-08-10 14:42:30|7062|7059.2|7063.8|7061|7064.3|7061.5|7061|7058.2|54
1628606560000|2021-08-10 14:42:40|7063.3|7060.5|7060.5|7057.7|7063.3|7060.5|7060.5|7057.7|116
1628606570000|2021-08-10 14:42:50|7061.4|7058.6|7057.5|7054.7|7061.8|7059|7057|7054.2|126
1628606580000|2021-08-10 14:43:00|7058.1|7055.3|7063.5|7060.7|7063.5|7060.7|7057.8|7055|108
1628606590000|2021-08-10 14:43:10|7063.8|7061|7063.5|7060.7|7064|7061.2|7061|7058.2|41
1628606600000|2021-08-10 14:43:20|7063.8|7061|7060.7|7057.9|7064.5|7061.7|7060.5|7057.7|87
1628606610000|2021-08-10 14:43:30|7061.2|7058.4|7060.5|7057.7|7061.3|7058.5|7059.2|7056.4|44
1628606620000|2021-08-10 14:43:40|7060.7|7057.9|7061.7|7058.9|7062.3|7059.5|7060.7|7057.9|39
1628606630000|2021-08-10 14:43:50|7062|7059.2|7062.7|7059.9|7064|7061.2|7062|7059.2|27
1628606640000|2021-08-10 14:44:00|7063.5|7060.7|7063.7|7060.9|7066.5|7063.7|7063.5|7060.7|85
1628606650000|2021-08-10 14:44:10|7063.4|7060.6|7063|7060.2|7063.5|7060.7|7061.7|7058.9|40
1628606660000|2021-08-10 14:44:20|7063.3|7060.5|7064|7061.2|7064.2|7061.4|7063.3|7060.5|11
1628606670000|2021-08-10 14:44:30|7064.2|7061.4|7064.8|7062|7065|7062.2|7064|7061.2|30
1628606680000|2021-08-10 14:44:40|7064.5|7061.7|7064.5|7061.7|7065.5|7062.7|7064.3|7061.5|92
1628606690000|2021-08-10 14:44:50|7064.2|7061.4|7061.3|7058.5|7064.2|7061.4|7059.5|7056.7|86
1628606700000|2021-08-10 14:45:00|7061.5|7058.7|7067.3|7064.5|7067.3|7064.5|7061.5|7058.7|64
1628606710000|2021-08-10 14:45:10|7067.5|7064.7|7071.8|7069|7071.8|7069|7066.5|7063.7|30
1628606720000|2021-08-10 14:45:20|7071.5|7068.7|7074.5|7071.7|7075.5|7072.7|7071.5|7068.7|45
1628606730000|2021-08-10 14:45:30|7074.1|7071.3|7071.9|7069.1|7074.5|7071.7|7071.2|7068.4|63
1628606740000|2021-08-10 14:45:40|7071.5|7068.7|7071.8|7069|7075.8|7073|7071.5|7068.7|100
1628606750000|2021-08-10 14:45:50|7071.7|7068.9|7071.3|7068.5|7074|7071.2|7070.8|7068|127
1628606760000|2021-08-10 14:46:00|7071.5|7068.7|7070.5|7067.7|7072.8|7070|7070.5|7067.7|71
1628606770000|2021-08-10 14:46:10|7070.8|7068|7074.1|7071.3|7074.1|7071.3|7070.5|7067.7|41
1628606780000|2021-08-10 14:46:20|7074.3|7071.5|7073.3|7070.5|7074.3|7071.5|7071.3|7068.5|37
1628606790000|2021-08-10 14:46:30|7073|7070.2|7070.5|7067.7|7073.5|7070.7|7070.5|7067.7|62
1628606800000|2021-08-10 14:46:40|7070.3|7067.5|7068.5|7065.7|7070.3|7067.5|7068.5|7065.7|47
1628606810000|2021-08-10 14:46:50|7068|7065.2|7069.5|7066.7|7069.5|7066.7|7067.5|7064.7|32
1628606820000|2021-08-10 14:47:00|7069.8|7067|7071.8|7069|7072.5|7069.7|7069.8|7067|51
1628606830000|2021-08-10 14:47:10|7072.5|7069.7|7070.8|7068|7072.5|7069.7|7070.8|7068|43
1628606840000|2021-08-10 14:47:20|7071.5|7068.7|7072.8|7070|7072.8|7070|7071.5|7068.7|50
1628606850000|2021-08-10 14:47:30|7072.5|7069.7|7075.5|7072.7|7075.5|7072.7|7072.5|7069.7|22
1628606860000|2021-08-10 14:47:40|7076.3|7073.5|7079.3|7076.5|7079.3|7076.5|7076.3|7073.5|84
1628606870000|2021-08-10 14:47:50|7079.5|7076.7|7081.5|7078.7|7081.5|7078.7|7078.5|7075.7|40
1628606880000|2021-08-10 14:48:00|7080.3|7077.5|7080.5|7077.7|7080.8|7078|7077.8|7075|68
1628606890000|2021-08-10 14:48:10|7081.3|7078.5|7080.3|7077.5|7081.3|7078.5|7079.5|7076.7|36
1628606900000|2021-08-10 14:48:20|7080.5|7077.7|7080.2|7077.4|7080.5|7077.7|7079.5|7076.7|13
1628606910000|2021-08-10 14:48:30|7080|7077.2|7081.3|7078.5|7081.5|7078.7|7079.8|7077|22
1628606920000|2021-08-10 14:48:40|7081.5|7078.7|7082.7|7079.9|7082.7|7079.9|7080.5|7077.7|130
1628606930000|2021-08-10 14:48:50|7082.2|7079.4|7082.5|7079.7|7082.7|7079.9|7082.2|7079.4|125
1628606940000|2021-08-10 14:49:00|7082.7|7079.9|7081.7|7078.9|7082.7|7079.9|7081.7|7078.9|60
1628606950000|2021-08-10 14:49:10|7081.2|7078.4|7081.7|7078.9|7081.7|7078.9|7080.7|7077.9|48
1628606960000|2021-08-10 14:49:20|7081.5|7078.7|7081.7|7078.9|7081.7|7078.9|7081.5|7078.7|27
1628606970000|2021-08-10 14:49:30|7082.1|7079.3|7082.5|7079.7|7083.7|7080.9|7082.1|7079.3|139
1628606980000|2021-08-10 14:49:40|7082.7|7079.9|7082.5|7079.7|7083.5|7080.7|7082.5|7079.7|6
1628606990000|2021-08-10 14:49:50|7082.7|7079.9|7083.7|7080.9|7083.7|7080.9|7082.5|7079.7|19
1628607000000|2021-08-10 14:50:00|7083.5|7080.7|7083.7|7080.9|7083.7|7080.9|7082.7|7079.9|63
1628607010000|2021-08-10 14:50:10|7083.9|7081.1|7083.7|7080.9|7083.9|7081.1|7082.7|7079.9|144
1628607020000|2021-08-10 14:50:20|7083.9|7081.1|7089.7|7086.9|7089.7|7086.9|7083.7|7080.9|140
1628607030000|2021-08-10 14:50:30|7089.5|7086.7|7090.2|7087.4|7091.5|7088.4|7089.5|7086.7|544
1628607040000|2021-08-10 14:50:40|7089.7|7086.9|7089.5|7086.7|7090.5|7087.7|7089.5|7086.7|86
1628607050000|2021-08-10 14:50:50|7089.3|7086.5|7088.5|7085.7|7089.3|7086.5|7087|7084.2|76
1628607060000|2021-08-10 14:51:00|7087.9|7085.1|7089.5|7086.7|7089.7|7086.9|7087.5|7084.7|57
1628607070000|2021-08-10 14:51:10|7089.2|7086.4|7089.5|7086.7|7089.5|7086.7|7089.2|7086.4|116
1628607080000|2021-08-10 14:51:20|7089.7|7086.9|7090|7087.2|7090.5|7087.7|7089.5|7086.7|40
1628607090000|2021-08-10 14:51:30|7090.5|7087.7|7090.5|7087.7|7090.9|7088.1|7089.7|7086.9|92
1628607100000|2021-08-10 14:51:40|7090.2|7087.4|7089.5|7086.7|7090.5|7087.7|7089.5|7086.7|90
1628607110000|2021-08-10 14:51:50|7088.9|7086.1|7087.9|7085.1|7089.3|7086.5|7087.5|7084.7|63
1628607120000|2021-08-10 14:52:00|7087.5|7084.7|7084|7081.2|7087.5|7084.7|7084|7081.2|51
1628607130000|2021-08-10 14:52:10|7082.7|7079.9|7081|7078.2|7083.5|7080.7|7079.5|7076.7|101
1628607140000|2021-08-10 14:52:20|7080.5|7077.7|7080|7077.2|7082.5|7079.7|7079.5|7076.7|21
1628607150000|2021-08-10 14:52:30|7080.2|7077.4|7080.7|7077.9|7081.5|7078.7|7078.7|7075.9|173
1628607160000|2021-08-10 14:52:40|7081.5|7078.7|7081.2|7078.4|7081.5|7078.7|7081.2|7078.4|15
1628607170000|2021-08-10 14:52:50|7081.5|7078.7|7082.5|7079.7|7083.5|7080.7|7081.2|7078.4|25
1628607180000|2021-08-10 14:53:00|7082.8|7080|7083.2|7080.4|7084.3|7081.5|7082.5|7079.7|39
1628607190000|2021-08-10 14:53:10|7082.5|7079.7|7079.7|7076.9|7082.5|7079.7|7079.2|7076.4|36
1628607200000|2021-08-10 14:53:20|7080|7077.2|7080.3|7077.5|7082|7079.2|7080|7077.2|396
1628607210000|2021-08-10 14:53:30|7080|7077.2|7080.5|7077.7|7080.5|7077.7|7079.7|7076.9|1
1628607220000|2021-08-10 14:53:40|7080.2|7077.4|7077.5|7074.7|7080.2|7077.4|7077.5|7074.7|94
1628607230000|2021-08-10 14:53:50|7078|7075.2|7083.5|7080.7|7083.5|7080.7|7078|7075.2|29
1628607240000|2021-08-10 14:54:00|7082.3|7079.5|7083.5|7080.7|7084.5|7081.7|7081.6|7078.8|66
1628607250000|2021-08-10 14:54:10|7083.2|7080.4|7083.7|7080.9|7084.3|7081.5|7083.2|7080.4|14
1628607260000|2021-08-10 14:54:20|7083.5|7080.7|7079.5|7076.7|7083.5|7080.7|7079.5|7076.7|34
1628607270000|2021-08-10 14:54:30|7080|7077.2|7081.5|7078.7|7081.5|7078.7|7079.7|7076.9|8
1628607280000|2021-08-10 14:54:40|7082|7079.2|7083.5|7080.7|7083.5|7080.7|7081.9|7079.1|33
1628607290000|2021-08-10 14:54:50|7082.7|7079.9|7084.3|7081.5|7084.3|7081.5|7082.7|7079.9|52
1628607300000|2021-08-10 14:55:00|7084.5|7081.7|7089.7|7086.9|7089.7|7086.9|7084.5|7081.7|201
1628607310000|2021-08-10 14:55:10|7089.3|7086.5|7091.5|7088.7|7091.5|7088.7|7088.5|7085.7|26
1628607320000|2021-08-10 14:55:20|7091.7|7088.9|7090.5|7087.7|7092.5|7089.7|7088.5|7085.7|147
1628607330000|2021-08-10 14:55:30|7090.7|7087.9|7089.5|7086.7|7091.5|7088.7|7088.5|7085.7|84
1628607340000|2021-08-10 14:55:40|7089.7|7086.9|7088.7|7085.9|7089.7|7086.9|7088.5|7085.7|45
1628607350000|2021-08-10 14:55:50|7089|7086.2|7088.5|7085.7|7089.5|7086.7|7087.7|7084.9|12
1628607360000|2021-08-10 14:56:00|7087.7|7084.9|7088|7085.2|7088|7085.2|7086.7|7083.9|16
1628607370000|2021-08-10 14:56:10|7088.5|7085.7|7088.5|7085.7|7089.5|7086.7|7088|7085.2|7
1628607380000|2021-08-10 14:56:20|7088.3|7085.5|7087.5|7084.7|7088.3|7085.5|7086.5|7083.7|7
1628607390000|2021-08-10 14:56:30|7087.9|7085.1|7088.5|7085.7|7089.2|7086.4|7087.9|7085.1|94
1628607400000|2021-08-10 14:56:40|7087.7|7084.9|7085.2|7082.4|7087.7|7084.9|7083.8|7081|112
1628607410000|2021-08-10 14:56:50|7085.5|7082.7|7082.7|7079.9|7085.5|7082.7|7082.7|7079.9|42
1628607420000|2021-08-10 14:57:00|7082.5|7079.7|7080.7|7077.9|7082.5|7079.7|7079.2|7076.4|84
1628607430000|2021-08-10 14:57:10|7081|7078.2|7082.2|7079.4|7082.5|7079.7|7081|7078.2|18
1628607440000|2021-08-10 14:57:20|7082.5|7079.7|7080.5|7077.7|7082.5|7079.7|7080.2|7077.4|21
1628607450000|2021-08-10 14:57:30|7080.2|7077.4|7078.7|7075.9|7082.2|7079.4|7077.9|7075.1|174
1628607460000|2021-08-10 14:57:40|7079.3|7076.5|7080.2|7077.4|7081.5|7078.7|7078.7|7075.9|19
1628607470000|2021-08-10 14:57:50|7079.9|7077.1|7080.5|7077.7|7080.5|7077.7|7079.2|7076.4|11
1628607480000|2021-08-10 14:58:00|7080.7|7077.9|7083.5|7080.7|7084.5|7081.7|7080.7|7077.9|117
1628607490000|2021-08-10 14:58:10|7084.2|7081.4|7083.5|7080.7|7084.2|7081.4|7082.7|7079.9|4
1628607500000|2021-08-10 14:58:20|7083|7080.2|7080.5|7077.7|7084.8|7082|7080.5|7077.7|84
1628607510000|2021-08-10 14:58:30|7080.7|7077.9|7076.5|7073.7|7082.5|7079.7|7076.2|7073.4|37
1628607520000|2021-08-10 14:58:40|7076.2|7073.4|7077.3|7074.5|7077.5|7074.7|7076.2|7073.4|28
1628607530000|2021-08-10 14:58:50|7077.5|7074.7|7076.2|7073.4|7077.5|7074.7|7074.9|7072.1|69
1628607540000|2021-08-10 14:59:00|7076|7073.2|7078.5|7075.7|7078.5|7075.7|7075.5|7072.7|15
1628607550000|2021-08-10 14:59:10|7079.3|7076.5|7080.5|7077.7|7080.5|7077.7|7079|7076.2|31
1628607560000|2021-08-10 14:59:20|7079.7|7076.9|7082.3|7079.5|7082.5|7079.7|7079.7|7076.9|26
1628607570000|2021-08-10 14:59:30|7082.5|7079.7|7083.5|7080.7|7083.8|7081|7082.5|7079.7|26
1628607580000|2021-08-10 14:59:40|7083.2|7080.4|7081.3|7078.5|7084.5|7081.7|7079.5|7076.7|39
1628607590000|2021-08-10 14:59:50|7081.5|7078.7|7082|7079.2|7083.5|7080.7|7080.5|7077.7|79
1628607600000|2021-08-10 15:00:00|7081.8|7079|7086.7|7083.9|7088.3|7085.5|7081.5|7078.7|109
1628607610000|2021-08-10 15:00:10|7087.3|7084.5|7086.5|7083.7|7088.1|7085.3|7085.3|7082.5|39
1628607620000|2021-08-10 15:00:20|7086.8|7084|7088.5|7085.7|7088.5|7085.7|7086.5|7083.7|17
1628607630000|2021-08-10 15:00:30|7088.8|7086|7088.5|7085.7|7089.8|7087|7088.5|7085.7|45
1628607640000|2021-08-10 15:00:40|7087.8|7085|7086.5|7083.7|7088.5|7085.7|7083.7|7080.9|144
1628607650000|2021-08-10 15:00:50|7087|7084.2|7086.7|7083.9|7087.5|7084.7|7086.5|7083.7|18
1628607660000|2021-08-10 15:01:00|7085.7|7082.9|7088.7|7085.9|7088.7|7085.9|7085.7|7082.9|43
1628607670000|2021-08-10 15:01:10|7089.5|7086.7|7088.7|7085.9|7090|7087.2|7088.5|7085.7|47
1628607680000|2021-08-10 15:01:20|7087.7|7084.9|7085.3|7082.5|7088.5|7085.7|7084|7081.2|66
1628607690000|2021-08-10 15:01:30|7085.5|7082.7|7087.2|7084.4|7087.2|7084.4|7084.2|7081.4|16
1628607700000|2021-08-10 15:01:40|7086.5|7083.7|7086.5|7083.7|7086.5|7083.7|7085|7082.2|43
1628607710000|2021-08-10 15:01:50|7085.5|7082.7|7079.7|7076.9|7086.5|7083.7|7079.5|7076.7|70
1628607720000|2021-08-10 15:02:00|7079.5|7076.7|7082.5|7079.7|7082.5|7079.7|7079.5|7076.7|61
1628607730000|2021-08-10 15:02:10|7082.2|7079.4|7078.7|7075.9|7082.2|7079.4|7078.7|7075.5|94
1628607740000|2021-08-10 15:02:20|7078.5|7075.7|7076.7|7073.9|7080|7077.2|7076.7|7073.9|32
1628607750000|2021-08-10 15:02:30|7077.3|7074.5|7073.7|7070.9|7077.5|7074.7|7073.7|7070.9|71
1628607760000|2021-08-10 15:02:40|7074|7071.2|7074.5|7071.7|7074.5|7071.7|7072.7|7069.9|45
1628607770000|2021-08-10 15:02:50|7075.3|7072.5|7075.5|7072.7|7076.5|7073.7|7074.5|7071.7|45
1628607780000|2021-08-10 15:03:00|7076.1|7073.3|7077.5|7074.7|7078.5|7075.7|7076.1|7073.3|27
1628607790000|2021-08-10 15:03:10|7076.8|7074|7080.2|7077.4|7081.5|7078.7|7076.8|7074|55
1628607800000|2021-08-10 15:03:20|7080.5|7077.7|7079.5|7076.7|7080.7|7077.9|7079.5|7076.7|18
1628607810000|2021-08-10 15:03:30|7079.7|7076.9|7081.3|7078.5|7081.3|7078.5|7079.7|7076.9|26
1628607820000|2021-08-10 15:03:40|7081.5|7078.7|7084.5|7081.7|7085.5|7082.7|7080.7|7077.9|33
1628607830000|2021-08-10 15:03:50|7085.2|7082.4|7083.5|7080.7|7085.5|7082.7|7083.5|7080.7|20
1628607840000|2021-08-10 15:04:00|7083.2|7080.4|7082.8|7080|7084.2|7081.4|7082.7|7079.9|30
1628607850000|2021-08-10 15:04:10|7082.5|7079.7|7083|7080.2|7083|7080.2|7081.5|7078.7|12
1628607860000|2021-08-10 15:04:20|7082.5|7079.7|7078.2|7075.4|7082.8|7080|7076.7|7073.9|26
1628607870000|2021-08-10 15:04:30|7078.5|7075.7|7080.5|7077.7|7080.5|7077.7|7077.7|7074.9|17
1628607880000|2021-08-10 15:04:40|7081.2|7078.4|7081.5|7078.7|7084.3|7081.5|7080.5|7077.7|181
1628607890000|2021-08-10 15:04:50|7082|7079.2|7082.5|7079.7|7082.7|7079.9|7082|7079.2|30
1628607900000|2021-08-10 15:05:00|7082.7|7079.9|7086.2|7083.4|7086.5|7083.7|7082.7|7079.9|65
1628607910000|2021-08-10 15:05:10|7086.5|7083.7|7087.5|7084.7|7087.5|7084.7|7086.5|7083.7|30
1628607920000|2021-08-10 15:05:20|7087.7|7084.9|7090|7087.2|7090.2|7087.4|7085.7|7082.9|196
1628607930000|2021-08-10 15:05:30|7090.2|7087.4|7090.2|7087.4|7091.5|7088.7|7089.7|7086.9|95
1628607940000|2021-08-10 15:05:40|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|7088.2|7085.4|24
1628607950000|2021-08-10 15:05:50|7091.1|7088.3|7089.5|7086.7|7092.2|7089.4|7088.2|7085.4|86
1628607960000|2021-08-10 15:06:00|7088.6|7085.8|7087.7|7084.9|7088.7|7085.9|7086.5|7083.7|111
1628607970000|2021-08-10 15:06:10|7086.7|7083.9|7086|7083.2|7087.9|7085.1|7085.9|7083.1|112
1628607980000|2021-08-10 15:06:20|7085.9|7083.1|7086.2|7083.4|7086.7|7083.9|7085.7|7082.9|8
1628607990000|2021-08-10 15:06:30|7086|7083.2|7084.7|7081.9|7086.2|7083.4|7084.4|7081.6|23
1628608000000|2021-08-10 15:06:40|7085.2|7082.4|7083.9|7081.1|7085.2|7082.4|7082.4|7079.6|9
1628608010000|2021-08-10 15:06:50|7084.9|7082.1|7083.7|7080.9|7084.9|7082.1|7083.7|7080.9|97
1628608020000|2021-08-10 15:07:00|7083.9|7081.1|7088.7|7085.9|7090.2|7087.4|7083.9|7081.1|45
1628608030000|2021-08-10 15:07:10|7089.2|7086.4|7086.2|7083.4|7089.2|7086.4|7086.2|7083.4|30
1628608040000|2021-08-10 15:07:20|7086.7|7083.9|7079.9|7077.1|7086.9|7084.1|7079.9|7077.1|60
1628608050000|2021-08-10 15:07:30|7080.9|7078.1|7082.7|7079.9|7082.7|7079.9|7079.7|7076.9|290
1628608060000|2021-08-10 15:07:40|7082.5|7079.7|7080.5|7077.7|7082.7|7079.9|7080.5|7077.7|30
1628608070000|2021-08-10 15:07:50|7081.3|7078.5|7082|7079.2|7083.5|7080.7|7080.7|7077.9|34
1628608080000|2021-08-10 15:08:00|7082.2|7079.4|7080.7|7077.9|7083|7080.2|7079.7|7076.9|49
1628608090000|2021-08-10 15:08:10|7080.9|7078.1|7080.2|7077.4|7082.7|7079.9|7080.2|7077.4|57
1628608100000|2021-08-10 15:08:20|7079.7|7076.9|7080.2|7077.4|7081.2|7078.4|7079.7|7076.9|8
1628608110000|2021-08-10 15:08:30|7079.5|7076.7|7080|7077.2|7080.5|7077.7|7079|7076.2|28
1628608120000|2021-08-10 15:08:40|7080.7|7077.9|7079.3|7076.5|7080.7|7077.9|7078.7|7075.9|10
1628608130000|2021-08-10 15:08:50|7080.7|7077.9|7080.2|7077.4|7080.7|7077.9|7078.7|7075.9|68
1628608140000|2021-08-10 15:09:00|7080.5|7077.7|7079.5|7076.7|7080.7|7077.9|7078.7|7075.9|8
1628608150000|2021-08-10 15:09:10|7079.9|7077.1|7079.2|7076.4|7080.7|7077.9|7079.2|7076.4|9
1628608160000|2021-08-10 15:09:20|7079.5|7076.7|7078.5|7075.7|7079.5|7076.7|7078.2|7075.4|8
1628608170000|2021-08-10 15:09:30|7078.7|7075.9|7079.5|7076.7|7079.5|7076.7|7078.7|7075.9|8
1628608180000|2021-08-10 15:09:40|7079.7|7076.9|7082.2|7079.4|7082.7|7079.9|7079.7|7076.9|17
1628608190000|2021-08-10 15:09:50|7082.5|7079.7|7083.5|7080.7|7083.5|7080.7|7081.7|7078.9|49
1628608200000|2021-08-10 15:10:00|7083.7|7080.9|7083.9|7081.1|7085.2|7082.4|7082.4|7079.6|29
1628608210000|2021-08-10 15:10:10|7083.7|7080.9|7082|7079.2|7085.5|7082.7|7080.7|7077.9|79
1628608220000|2021-08-10 15:10:20|7081.9|7079.1|7080.2|7077.4|7082.5|7079.7|7079.5|7076.7|34
1628608230000|2021-08-10 15:10:30|7080.5|7077.7|7081.5|7078.7|7081.5|7078.7|7080.2|7077.4|12
1628608240000|2021-08-10 15:10:40|7080.7|7077.9|7077.9|7075.1|7081.2|7078.4|7076.6|7073.8|282
1628608250000|2021-08-10 15:10:50|7078.2|7075.4|7078.2|7075.4|7078.9|7076.1|7077.1|7074.3|49
1628608260000|2021-08-10 15:11:00|7078.4|7075.6|7077.4|7074.6|7080.9|7078.1|7076.9|7074.1|36
1628608270000|2021-08-10 15:11:10|7077.9|7075.1|7075.9|7073.1|7077.9|7075.1|7075.9|7073.1|19
1628608280000|2021-08-10 15:11:20|7076.1|7073.3|7077.2|7074.4|7077.4|7074.6|7075.9|7073.1|28
1628608290000|2021-08-10 15:11:30|7077.4|7074.6|7075.1|7072.3|7077.9|7075.1|7075.1|7072.3|21
1628608300000|2021-08-10 15:11:40|7075.4|7072.6|7075.9|7073.1|7076.2|7073.4|7075.1|7072.3|27
1628608310000|2021-08-10 15:11:50|7075.5|7072.7|7072.9|7070.1|7075.5|7072.7|7072.6|7069.8|79
1628608320000|2021-08-10 15:12:00|7072.7|7069.9|7073.3|7070.5|7073.9|7071.1|7072.7|7069.9|23
1628608330000|2021-08-10 15:12:10|7072.8|7070|7070.9|7068.1|7072.9|7070.1|7070.6|7067.8|31
1628608340000|2021-08-10 15:12:20|7070.6|7067.8|7070.6|7067.8|7071.4|7068.6|7070.6|7067.8|90
1628608350000|2021-08-10 15:12:30|7070.9|7068.1|7071.9|7069.1|7072.9|7070.1|7070.9|7068.1|51
1628608360000|2021-08-10 15:12:40|7072.2|7069.4|7072.9|7070.1|7074.4|7071.6|7070.9|7068.1|67
1628608370000|2021-08-10 15:12:50|7073.1|7070.3|7070.4|7067.6|7074.1|7071.3|7070.4|7067.6|32
1628608380000|2021-08-10 15:13:00|7070.1|7067.3|7070.6|7067.8|7071.1|7068.3|7070.1|7067.3|23
1628608390000|2021-08-10 15:13:10|7070.9|7068.1|7072.9|7070.1|7072.9|7070.1|7070.9|7068.1|33
1628608400000|2021-08-10 15:13:20|7073.4|7070.6|7071.6|7068.8|7073.4|7070.6|7070.9|7068.1|27
1628608410000|2021-08-10 15:13:30|7071.4|7068.6|7070.4|7067.6|7071.9|7069.1|7070.1|7067.3|35
1628608420000|2021-08-10 15:13:40|7070.3|7067.5|7070.1|7067.3|7070.9|7068.1|7069.6|7066.8|44
1628608430000|2021-08-10 15:13:50|7070.9|7068.1|7069.9|7067.1|7070.9|7068.1|7068.1|7065.3|65
1628608440000|2021-08-10 15:14:00|7070.1|7067.3|7075.7|7072.9|7075.9|7073.1|7070.1|7067.3|52
1628608450000|2021-08-10 15:14:10|7075.6|7072.8|7075.4|7072.6|7076.9|7074.1|7075.1|7072.3|87
1628608460000|2021-08-10 15:14:20|7075.9|7073.1|7075.9|7073.1|7076.2|7073.4|7074.6|7071.8|82
1628608470000|2021-08-10 15:14:30|7075.6|7072.8|7075.6|7072.8|7075.9|7073.1|7075.1|7072.3|12
1628608480000|2021-08-10 15:14:40|7075.9|7073.1|7072.9|7070.1|7075.9|7073.1|7072.9|7070.1|21
1628608490000|2021-08-10 15:14:50|7073.9|7071.1|7073.9|7071.1|7074.6|7071.8|7073.9|7071.1|12
1628608500000|2021-08-10 15:15:00|7074.1|7071.3|7081.7|7078.9|7083.9|7081.1|7074.1|7071.3|162
1628608510000|2021-08-10 15:15:10|7081.9|7079.1|7081.9|7079.1|7082.7|7079.9|7080.9|7078.1|44
1628608520000|2021-08-10 15:15:20|7082.4|7079.6|7078.9|7076.1|7084.2|7081.4|7078.9|7076.1|114
1628608530000|2021-08-10 15:15:30|7079.6|7076.8|7079.7|7076.9|7079.9|7077.1|7078.6|7075.8|112
1628608540000|2021-08-10 15:15:40|7079.1|7076.3|7079.9|7077.1|7079.9|7077.1|7079.1|7076.3|10
1628608550000|2021-08-10 15:15:50|7079.1|7076.3|7077.9|7075.1|7079.2|7076.4|7077.9|7075.1|38
1628608560000|2021-08-10 15:16:00|7077.6|7074.8|7074.9|7072.1|7077.9|7075.1|7074.9|7072.1|10
1628608570000|2021-08-10 15:16:10|7073.9|7071.1|7070.6|7067.8|7073.9|7071.1|7068.9|7066.1|41
1628608580000|2021-08-10 15:16:20|7070.9|7068.1|7071.9|7069.1|7072.6|7069.8|7070.6|7067.8|43
1628608590000|2021-08-10 15:16:30|7072.1|7069.3|7070|7067.2|7072.1|7069.3|7069.9|7067.1|116
1628608600000|2021-08-10 15:16:40|7069.1|7066.3|7071.6|7068.8|7071.6|7068.8|7068.9|7066.1|31
1628608610000|2021-08-10 15:16:50|7070.9|7068.1|7071.9|7069.1|7071.9|7069.1|7070.6|7067.8|23
1628608620000|2021-08-10 15:17:00|7072.2|7069.4|7072.9|7070.1|7072.9|7070.1|7072.1|7069.3|30
1628608630000|2021-08-10 15:17:10|7072.7|7069.9|7070.6|7067.8|7072.7|7069.9|7069.8|7067|95
1628608640000|2021-08-10 15:17:20|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7068.6|7065.8|52
1628608650000|2021-08-10 15:17:30|7069.6|7066.8|7069.9|7067.1|7071.1|7068.3|7069.6|7066.8|44
1628608660000|2021-08-10 15:17:40|7070.1|7067.3|7068.6|7065.8|7070.6|7067.8|7068.1|7065.3|25
1628608670000|2021-08-10 15:17:50|7069.1|7066.3|7069.4|7066.6|7069.9|7067.1|7068.9|7066.1|14
1628608680000|2021-08-10 15:18:00|7069.1|7066.3|7068.6|7065.8|7069.4|7066.6|7068.6|7065.8|7
1628608690000|2021-08-10 15:18:10|7068.3|7065.5|7064.9|7062.1|7068.3|7065.5|7064.9|7062.1|67
1628608700000|2021-08-10 15:18:20|7065.1|7062.3|7066.4|7063.6|7067.4|7064.6|7065.1|7062.3|33
1628608710000|2021-08-10 15:18:30|7066.9|7064.1|7066.9|7064.1|7067.4|7064.6|7065.9|7063.1|8
1628608720000|2021-08-10 15:18:40|7067.2|7064.4|7070.4|7067.6|7070.4|7067.6|7066.9|7064.1|64
1628608730000|2021-08-10 15:18:50|7070.1|7067.3|7069.4|7066.6|7070.7|7067.9|7069.4|7066.6|19
1628608740000|2021-08-10 15:19:00|7069.7|7066.9|7069.6|7066.8|7069.9|7067.1|7069.6|7066.8|21
1628608750000|2021-08-10 15:19:10|7069.9|7067.1|7073.6|7070.8|7073.9|7071.1|7068.1|7065.3|134
1628608760000|2021-08-10 15:19:20|7073.3|7070.5|7070.9|7068.1|7073.3|7070.5|7070.9|7068.1|14
1628608770000|2021-08-10 15:19:30|7070.6|7067.8|7068.1|7065.3|7070.9|7068.1|7068.1|7065.3|31
1628608780000|2021-08-10 15:19:40|7068.7|7065.9|7068.9|7066.1|7069.7|7066.9|7068.6|7065.8|7
1628608790000|2021-08-10 15:19:50|7069.6|7066.8|7069.4|7066.6|7069.9|7067.1|7068.9|7066.1|28
1628608800000|2021-08-10 15:20:00|7069.1|7066.3|7071.9|7069.1|7072.7|7069.9|7068.6|7065.8|76
1628608810000|2021-08-10 15:20:10|7072.2|7069.4|7073.4|7070.6|7073.7|7070.9|7072.2|7069.4|16
1628608820000|2021-08-10 15:20:20|7073.1|7070.3|7074.4|7071.6|7074.7|7071.9|7072.1|7069.3|57
1628608830000|2021-08-10 15:20:30|7074.1|7071.3|7073.4|7070.6|7074.1|7071.3|7073.1|7070.3|23
1628608840000|2021-08-10 15:20:40|7073.7|7070.9|7076.9|7074.1|7077.4|7074.6|7073.7|7070.9|73
1628608850000|2021-08-10 15:20:50|7076.4|7073.6|7075.7|7072.9|7076.9|7074.1|7075.1|7072.3|80
1628608860000|2021-08-10 15:21:00|7076.3|7073.5|7074.9|7072.1|7076.7|7073.9|7074.9|7072.1|32
1628608870000|2021-08-10 15:21:10|7075.5|7072.7|7071.9|7069.1|7075.7|7072.9|7070.9|7068.1|48
1628608880000|2021-08-10 15:21:20|7071.3|7068.5|7071.1|7068.3|7071.7|7068.9|7070.9|7068.1|22
1628608890000|2021-08-10 15:21:30|7070.9|7068.1|7074.4|7071.6|7074.7|7071.9|7070.9|7068.1|36
1628608900000|2021-08-10 15:21:40|7074.9|7072.1|7076.9|7074.1|7076.9|7074.1|7074.9|7072.1|19
1628608910000|2021-08-10 15:21:50|7075.9|7073.1|7074.6|7071.8|7076.6|7073.8|7074.6|7071.8|37
1628608920000|2021-08-10 15:22:00|7074.4|7071.6|7073.1|7070.3|7074.9|7072.1|7073.1|7070.3|26
1628608930000|2021-08-10 15:22:10|7073.9|7071.1|7073.1|7070.3|7074.2|7071.4|7071.9|7069.1|34
1628608940000|2021-08-10 15:22:20|7073.4|7070.6|7075.9|7073.1|7075.9|7073.1|7073.1|7070.3|56
1628608950000|2021-08-10 15:22:30|7076.1|7073.3|7077.9|7075.1|7080.1|7077.3|7076.1|7073.3|169
1628608960000|2021-08-10 15:22:40|7078.1|7075.3|7079.9|7077.1|7079.9|7077.1|7078.1|7075.3|52
1628608970000|2021-08-10 15:22:50|7080.1|7077.3|7080.9|7078.1|7082.1|7079.3|7080.1|7077.3|79
1628608980000|2021-08-10 15:23:00|7081.1|7078.3|7079.9|7077.1|7081.4|7078.6|7079.1|7076.3|46
1628608990000|2021-08-10 15:23:10|7079.7|7076.9|7077.9|7075.1|7079.7|7076.9|7077.9|7075.1|14
1628609000000|2021-08-10 15:23:20|7078.1|7075.3|7077.4|7074.6|7078.1|7075.3|7075.4|7072.6|79
1628609010000|2021-08-10 15:23:30|7077.7|7074.9|7080.2|7077.4|7080.2|7077.4|7077.6|7074.8|26
1628609020000|2021-08-10 15:23:40|7079.9|7077.1|7079.9|7077.1|7081.2|7078.4|7079.1|7076.3|49
1628609030000|2021-08-10 15:23:50|7080.2|7077.4|7081|7078.2|7084.5|7081.7|7080.2|7077.4|359
1628609040000|2021-08-10 15:24:00|7081.2|7078.4|7077.7|7074.9|7081.2|7078.4|7077|7074.2|134
1628609050000|2021-08-10 15:24:10|7078|7075.2|7079.2|7076.4|7079.7|7076.9|7076.7|7073.9|84
1628609060000|2021-08-10 15:24:20|7078.5|7075.7|7078.9|7076.1|7079.7|7076.9|7078.5|7075.7|5
1628609070000|2021-08-10 15:24:30|7078.7|7075.9|7078.4|7075.6|7078.7|7075.9|7077.9|7075.1|22
1628609080000|2021-08-10 15:24:40|7077.9|7075.1|7081.1|7078.3|7081.7|7078.9|7077.4|7074.6|67
1628609090000|2021-08-10 15:24:50|7080.9|7078.1|7080.7|7077.9|7080.9|7078.1|7080.2|7077.4|6
1628609100000|2021-08-10 15:25:00|7080.9|7078.1|7080.1|7077.3|7082.7|7079.9|7079.9|7077.1|60
1628609110000|2021-08-10 15:25:10|7080.7|7077.9|7080.2|7077.4|7080.7|7077.9|7078.9|7076.1|12
1628609120000|2021-08-10 15:25:20|7079.9|7077.1|7078.7|7075.9|7079.9|7077.1|7078.2|7075.4|21
1628609130000|2021-08-10 15:25:30|7078.9|7076.1|7077.9|7075.1|7078.9|7076.1|7077.9|7075.1|28
1628609140000|2021-08-10 15:25:40|7077.7|7074.9|7074.9|7072.1|7077.9|7075.1|7074.7|7071.9|76
1628609150000|2021-08-10 15:25:50|7075.2|7072.4|7075.4|7072.6|7076.7|7073.9|7074.9|7072.1|32
1628609160000|2021-08-10 15:26:00|7075.7|7072.9|7074.7|7071.9|7075.9|7073.1|7074.7|7071.9|32
1628609170000|2021-08-10 15:26:10|7074.9|7072.1|7077.7|7074.9|7077.7|7074.9|7074.9|7072.1|21
1628609180000|2021-08-10 15:26:20|7077.9|7075.1|7077.7|7074.9|7077.9|7075.1|7077.1|7074.3|37
1628609190000|2021-08-10 15:26:30|7078.9|7076.1|7077.9|7075.1|7078.9|7076.1|7077.9|7075.1|27
1628609200000|2021-08-10 15:26:40|7078.7|7075.9|7077.7|7074.9|7079.2|7076.4|7077.4|7074.6|26
1628609210000|2021-08-10 15:26:50|7078.3|7075.5|7074.9|7072.1|7078.9|7076.1|7074.9|7072.1|45
1628609220000|2021-08-10 15:27:00|7075.1|7072.3|7074.6|7071.8|7075.1|7072.3|7074.1|7071.3|34
1628609230000|2021-08-10 15:27:10|7074.4|7071.6|7073.9|7071.1|7074.4|7071.6|7071.9|7069.1|124
1628609240000|2021-08-10 15:27:20|7074.2|7071.4|7075.9|7073.1|7076.9|7074.1|7073.9|7071.1|92
1628609250000|2021-08-10 15:27:30|7075.7|7072.9|7075.4|7072.6|7075.9|7073.1|7075.1|7072.3|14
1628609260000|2021-08-10 15:27:40|7075.1|7072.3|7073.9|7071.1|7076.7|7073.9|7073.9|7071.1|60
1628609270000|2021-08-10 15:27:50|7073.7|7070.9|7073.7|7070.9|7073.9|7071.1|7071.4|7068.6|138
1628609280000|2021-08-10 15:28:00|7073.4|7070.6|7071.6|7068.8|7073.9|7071.1|7070.1|7067.3|57
1628609290000|2021-08-10 15:28:10|7071.7|7068.9|7072.4|7069.6|7072.9|7070.1|7071.6|7068.8|167
1628609300000|2021-08-10 15:28:20|7072.1|7069.3|7070.9|7068.1|7072.4|7069.6|7070.9|7068.1|17
1628609310000|2021-08-10 15:28:30|7071.4|7068.6|7071.6|7068.8|7072.9|7070.1|7071.4|7068.6|31
1628609320000|2021-08-10 15:28:40|7071.1|7068.3|7070.7|7067.9|7071.4|7068.6|7069.9|7067.1|38
1628609330000|2021-08-10 15:28:50|7070.4|7067.6|7070.2|7067.4|7070.7|7067.9|7069.9|7067.1|50
1628609340000|2021-08-10 15:29:00|7069.9|7067.1|7073.9|7071.1|7074.7|7071.9|7069.9|7067.1|121
1628609350000|2021-08-10 15:29:10|7073.7|7070.9|7075.7|7072.9|7077.7|7074.9|7073.7|7070.9|288
1628609360000|2021-08-10 15:29:20|7075.1|7072.3|7076.7|7073.9|7077.1|7074.3|7074.9|7072.1|121
1628609370000|2021-08-10 15:29:30|7075.9|7073.1|7075.7|7072.9|7076.2|7073.4|7075.7|7072.9|71
1628609380000|2021-08-10 15:29:40|7074.7|7071.9|7074.4|7071.6|7074.9|7072.1|7073.7|7070.9|196
1628609390000|2021-08-10 15:29:50|7073.9|7071.1|7072.9|7070.1|7074.9|7072.1|7071.7|7068.9|432
1628609400000|2021-08-10 15:30:00|7072.3|7069.5|7072.9|7070.1|7072.9|7070.1|7070.4|7067.6|292
1628609410000|2021-08-10 15:30:10|7071.7|7068.9|7073.9|7071.1|7074.9|7072.1|7071.4|7068.6|365
1628609420000|2021-08-10 15:30:20|7074.1|7071.3|7076.7|7073.9|7076.7|7073.9|7073.9|7071.1|340
1628609430000|2021-08-10 15:30:30|7077.7|7074.9|7079.5|7076.7|7082.4|7077.7|7076.2|7072.4|437
1628609440000|2021-08-10 15:30:40|7079.8|7077|7076.2|7073.4|7079.9|7077.1|7074.9|7072.1|643
1628609450000|2021-08-10 15:30:50|7075.9|7073.1|7075.7|7072.9|7076.7|7073.9|7075.1|7072.3|110
1628609460000|2021-08-10 15:31:00|7075.9|7073.1|7074.5|7071.7|7075.9|7073.1|7073.7|7070.9|70
1628609470000|2021-08-10 15:31:10|7073.9|7071.1|7075.2|7072.4|7075.2|7072.4|7073.9|7071.1|143
1628609480000|2021-08-10 15:31:20|7074.9|7072.1|7076.4|7073.6|7076.4|7073.6|7074.7|7071.9|90
1628609490000|2021-08-10 15:31:30|7075.9|7073.1|7077.1|7074.3|7077.4|7074.6|7075.6|7072.8|29
1628609500000|2021-08-10 15:31:40|7077.3|7074.5|7081.9|7079.1|7081.9|7079.1|7077.3|7074.5|243
1628609510000|2021-08-10 15:31:50|7081.5|7078.7|7079.7|7076.9|7081.5|7078.7|7078.7|7075.9|226
1628609520000|2021-08-10 15:32:00|7080.2|7077.4|7077.9|7075.1|7082.2|7079.4|7077.9|7075.1|110
1628609530000|2021-08-10 15:32:10|7078.3|7075.5|7079.1|7076.3|7079.5|7076.7|7077.9|7075.1|228
1628609540000|2021-08-10 15:32:20|7078.2|7075.4|7077.7|7074.9|7078.5|7075.7|7076.9|7074.1|346
1628609550000|2021-08-10 15:32:30|7077.4|7074.6|7078.7|7075.9|7078.9|7076.1|7077.2|7074.4|29
1628609560000|2021-08-10 15:32:40|7078.4|7075.6|7079.7|7076.9|7081.2|7078.4|7078.4|7075.6|210
1628609570000|2021-08-10 15:32:50|7079.2|7076.4|7077.4|7074.6|7079.2|7076.4|7077.4|7074.6|35
1628609580000|2021-08-10 15:33:00|7077.7|7074.9|7075.1|7072.3|7077.7|7074.9|7075.1|7072.3|34
1628609590000|2021-08-10 15:33:10|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7073.1|7070.3|77
1628609600000|2021-08-10 15:33:20|7074.7|7071.9|7074.4|7071.6|7074.7|7071.9|7073.1|7070.3|21
1628609610000|2021-08-10 15:33:30|7074.1|7071.3|7073.1|7070.3|7074.9|7072.1|7073.1|7070.3|15
1628609620000|2021-08-10 15:33:40|7072.9|7070.1|7073.7|7070.9|7074.9|7072.1|7072.9|7070.1|12
1628609630000|2021-08-10 15:33:50|7074.5|7071.7|7073.9|7071.1|7074.5|7071.7|7073.1|7070.3|191
1628609640000|2021-08-10 15:34:00|7073.6|7070.8|7072.1|7069.3|7073.9|7071.1|7072.1|7069.3|32
1628609650000|2021-08-10 15:34:10|7072.4|7069.6|7071.9|7069.1|7072.7|7069.9|7071.9|7069.1|28
1628609660000|2021-08-10 15:34:20|7071.3|7068.5|7071.4|7068.6|7071.9|7069.1|7070.1|7067.3|67
1628609670000|2021-08-10 15:34:30|7071.7|7068.9|7071.9|7069.1|7072.1|7069.3|7071.1|7068.3|25
1628609680000|2021-08-10 15:34:40|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|12
1628609690000|2021-08-10 15:34:50|7072.4|7069.6|7072.1|7069.3|7072.7|7069.9|7072.1|7069.3|29
1628609700000|2021-08-10 15:35:00|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.1|7068.3|15
1628609710000|2021-08-10 15:35:10|7072.5|7069.7|7073.4|7070.6|7074.4|7071.6|7072.5|7069.7|66
1628609720000|2021-08-10 15:35:20|7073.7|7070.9|7072.9|7070.1|7073.9|7071.1|7072.9|7070.1|46
1628609730000|2021-08-10 15:35:30|7072.3|7069.5|7070.6|7067.8|7072.3|7069.5|7070.6|7067.8|22
1628609740000|2021-08-10 15:35:40|7070.9|7068.1|7071.9|7069.1|7071.9|7069.1|7070.9|7068.1|16
1628609750000|2021-08-10 15:35:50|||||||||15
1628609760000|2021-08-10 15:36:00|7071.6|7068.8|7069.1|7066.3|7071.6|7068.8|7069.1|7066.3|69
1628609770000|2021-08-10 15:36:10|7068.9|7066.1|7068.1|7065.3|7068.9|7066.1|7067.7|7064.9|92
1628609780000|2021-08-10 15:36:20|7067.9|7065.1|7068.7|7065.9|7068.7|7065.9|7066.9|7064.1|60
1628609790000|2021-08-10 15:36:30|7068.1|7065.3|7068.9|7066.1|7069.9|7067.1|7068.1|7065.3|40
1628609800000|2021-08-10 15:36:40|7069.7|7066.9|7071.9|7069.1|7072.9|7070.1|7069.7|7066.9|15
1628609810000|2021-08-10 15:36:50|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|5
1628609820000|2021-08-10 15:37:00|7072.9|7070.1|7073.7|7070.9|7073.7|7070.9|7072.9|7070.1|45
1628609830000|2021-08-10 15:37:10|7073.9|7071.1|7073.1|7070.3|7073.9|7071.1|7073.1|7070.3|23
1628609840000|2021-08-10 15:37:20|7073.9|7071.1|7075.9|7073.1|7076.7|7073.9|7073.9|7071.1|63
1628609850000|2021-08-10 15:37:30|7076.2|7073.4|7080.9|7078.1|7081.7|7078.9|7075.9|7073.1|106
1628609860000|2021-08-10 15:37:40|7080.4|7077.6|7078.9|7076.1|7080.7|7077.9|7078.9|7076.1|76
1628609870000|2021-08-10 15:37:50|7079.2|7076.4|7077.9|7075.1|7079.2|7076.4|7077.7|7074.9|18
1628609880000|2021-08-10 15:38:00|7077.7|7074.9|7077.9|7075.1|7078.7|7075.9|7077.4|7074.6|36
1628609890000|2021-08-10 15:38:10|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|4
1628609900000|2021-08-10 15:38:20|7076.9|7074.1|7076.1|7073.3|7076.9|7074.1|7076.1|7073.3|5
1628609910000|2021-08-10 15:38:30|7075.9|7073.1|7079.7|7076.9|7079.7|7076.9|7074.3|7071.5|250
1628609920000|2021-08-10 15:38:40|7079.9|7077.1|7079.9|7077.1|7080.7|7077.9|7079.4|7076.6|62
1628609930000|2021-08-10 15:38:50|7080.2|7077.4|7079.7|7076.9|7080.2|7077.4|7079.7|7076.9|19
1628609940000|2021-08-10 15:39:00|7079.9|7077.1|7080.9|7078.1|7081.5|7078.7|7079.9|7077.1|28
1628609950000|2021-08-10 15:39:10|7080.2|7077.4|7079.7|7076.9|7080.7|7077.9|7079.7|7076.9|102
1628609970000|2021-08-10 15:39:30|7079.5|7076.7|7079|7076.2|7079.5|7076.7|7078.5|7075.7|82
1628609980000|2021-08-10 15:39:40|7078.7|7075.9|7079.5|7076.7|7079.5|7076.7|7078.7|7075.9|11
1628609990000|2021-08-10 15:39:50|7079.2|7076.4|7078.7|7075.9|7079.2|7076.4|7078.7|7075.9|5
1628610000000|2021-08-10 15:40:00|7078.5|7075.7|7075.3|7072.5|7079.2|7076.4|7073.7|7070.9|239
1628610010000|2021-08-10 15:40:10|7075.2|7072.4|7077.2|7074.4|7077.9|7075.1|7075|7072.2|76
1628610020000|2021-08-10 15:40:20|7076.9|7074.1|7073.9|7071.1|7076.9|7074.1|7073.9|7071.1|65
1628610030000|2021-08-10 15:40:30|7074.5|7071.7|7075.2|7072.4|7075.7|7072.9|7074.2|7071.4|57
1628610040000|2021-08-10 15:40:40|7074.9|7072.1|7075.2|7072.4|7076.7|7073.9|7074.9|7072.1|32
1628610050000|2021-08-10 15:40:50|7074.9|7072.1|7072.7|7069.9|7074.9|7072.1|7072.2|7069.4|30
1628610060000|2021-08-10 15:41:00|7073.7|7070.9|7073.2|7070.4|7073.7|7070.9|7073.2|7070.4|10
1628610070000|2021-08-10 15:41:10|7072.9|7070.1|7073.9|7071.1|7073.9|7071.1|7072.7|7069.9|3
1628610080000|2021-08-10 15:41:20|7073.7|7070.9|7072.9|7070.1|7073.7|7070.9|7072.9|7070.1|5
1628610090000|2021-08-10 15:41:30|7072.7|7069.9|7071.7|7068.9|7073.2|7070.4|7070.9|7068.1|96
1628610100000|2021-08-10 15:41:40|7072|7069.2|7069.9|7067.1|7072.2|7069.4|7069.9|7067.1|21
1628610110000|2021-08-10 15:41:50|7070.2|7067.4|7070.7|7067.9|7070.7|7067.9|7069.7|7066.9|33
1628610120000|2021-08-10 15:42:00|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7067.9|7065.1|43
1628610130000|2021-08-10 15:42:10|7070.1|7067.3|7069.9|7067.1|7070.4|7067.6|7069.9|7067.1|52
1628610140000|2021-08-10 15:42:20|7070.1|7067.3|7070.7|7067.9|7070.7|7067.9|7069.9|7067.1|38
1628610150000|2021-08-10 15:42:30|7070.1|7067.3|7069.9|7067.1|7070.4|7067.6|7069.9|7067.1|22
1628610160000|2021-08-10 15:42:40|7070.7|7067.9|7071.9|7069.1|7072.1|7069.3|7070.7|7067.9|61
1628610170000|2021-08-10 15:42:50|||||||||2
1628610180000|2021-08-10 15:43:00|7071.7|7068.9|7072.9|7070.1|7073.7|7070.9|7071.4|7068.6|39
1628610190000|2021-08-10 15:43:10|7072.4|7069.6|7072.4|7069.6|7072.7|7069.9|7071.9|7069.1|21
1628610200000|2021-08-10 15:43:20|7071.9|7069.1|7067.9|7065.1|7073.2|7070.4|7067.4|7064.6|252
1628610210000|2021-08-10 15:43:30|7068.1|7065.3|7069.4|7066.6|7069.4|7066.6|7068|7065.2|61
1628610220000|2021-08-10 15:43:40|7069.7|7066.9|7072.9|7070.1|7072.9|7070.1|7069.7|7066.9|25
1628610230000|2021-08-10 15:43:50|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|7070.5|7067.7|66
1628610240000|2021-08-10 15:44:00|7070.2|7067.4|7071|7068.2|7071|7068.2|7070|7067.2|82
1628610250000|2021-08-10 15:44:10|7071.7|7068.9|7072.9|7070.1|7072.9|7070.1|7071.7|7068.9|16
1628610260000|2021-08-10 15:44:20|7072.7|7069.9|7070.5|7067.7|7072.7|7069.9|7069.9|7067.1|45
1628610270000|2021-08-10 15:44:30|7070.2|7067.4|7069.9|7067.1|7070.9|7068.1|7069.9|7067.1|36
1628610280000|2021-08-10 15:44:40|7070.4|7067.6|7070.9|7068.1|7070.9|7068.1|7069.9|7067.1|21
1628610290000|2021-08-10 15:44:50|7071.4|7068.6|7070.9|7068.1|7071.4|7068.6|7070.9|7068.1|20
1628610300000|2021-08-10 15:45:00|7070.2|7067.4|7066.5|7063.7|7070.2|7067.4|7065.5|7062.7|48
1628610310000|2021-08-10 15:45:10|7066.9|7064.1|7066.5|7063.7|7068.4|7065.6|7066|7063.2|62
1628610320000|2021-08-10 15:45:20|7066.8|7064|7067|7064.2|7067|7064.2|7066.8|7064|33
1628610330000|2021-08-10 15:45:30|7066.8|7064|7068.8|7066|7068.8|7066|7066.8|7064|64
1628610340000|2021-08-10 15:45:40|7069|7066.2|7066.7|7063.9|7069|7066.2|7065.8|7063|414
1628610350000|2021-08-10 15:45:50|7067|7064.2|7066.2|7063.4|7067|7064.2|7066|7063.2|5
1628610360000|2021-08-10 15:46:00|7066|7063.2|7067|7064.2|7067|7064.2|7065.2|7062.4|45
1628610370000|2021-08-10 15:46:10|7066.8|7064|7066.2|7063.4|7066.8|7064|7066.2|7063.4|14
1628610380000|2021-08-10 15:46:20|7066.4|7063.6|7066.5|7063.7|7067.2|7064.4|7066.4|7063.6|25
1628610390000|2021-08-10 15:46:30|7066.2|7063.4|7066.2|7063.4|7067|7064.2|7066|7063.2|11
1628610400000|2021-08-10 15:46:40|7066|7063.2|7065|7062.2|7066.2|7063.4|7065|7062.2|6
1628610410000|2021-08-10 15:46:50|7065.2|7062.4|7062.2|7059.4|7065.2|7062.4|7061.7|7058.9|78
1628610420000|2021-08-10 15:47:00|7064|7061.2|7062.8|7060|7064|7061.2|7062.2|7059.4|95
1628610430000|2021-08-10 15:47:10|7063|7060.2|7063.2|7060.4|7064|7061.2|7062.5|7059.7|67
1628610440000|2021-08-10 15:47:20|7063.4|7060.6|7066|7063.2|7066.2|7063.4|7063.4|7060.6|74
1628610450000|2021-08-10 15:47:30|7065|7062.2|7065.5|7062.7|7066|7063.2|7065|7062.2|50
1628610460000|2021-08-10 15:47:40|7065.8|7063|7064.8|7062|7066.5|7063.7|7064.5|7061.7|11
1628610470000|2021-08-10 15:47:50|7065.2|7062.4|7065.5|7062.7|7066.2|7063.4|7064.5|7061.7|22
1628610480000|2021-08-10 15:48:00|7065.2|7062.4|7063.5|7060.7|7065.2|7062.4|7063|7060.2|29
1628610490000|2021-08-10 15:48:10|7063.2|7060.4|7065|7062.2|7065.2|7062.4|7063.2|7060.4|17
1628610500000|2021-08-10 15:48:20|7065.3|7062.5|7065.5|7062.7|7066.5|7063.7|7065.3|7062.5|9
1628610510000|2021-08-10 15:48:30|7066|7063.2|7066.2|7063.4|7066.2|7063.4|7065.2|7062.4|15
1628610520000|2021-08-10 15:48:40|7066.5|7063.7|7066|7063.2|7067|7064.2|7066|7063.2|5
1628610530000|2021-08-10 15:48:50|7066.2|7063.4|7064.5|7061.7|7066.5|7063.7|7064.2|7061.4|215
1628610540000|2021-08-10 15:49:00|7064.2|7061.4|7064|7061.2|7064.2|7061.4|7063.2|7060.4|12
1628610550000|2021-08-10 15:49:10|7064.2|7061.4|7065.2|7062.4|7065.2|7062.4|7064.2|7061.4|31
1628610560000|2021-08-10 15:49:20|7065.5|7062.7|7065.5|7062.7|7066|7063.2|7065.2|7062.4|6
1628610570000|2021-08-10 15:49:30|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|7064|7061.2|35
1628610580000|2021-08-10 15:49:40|||||||||14
1628610590000|2021-08-10 15:49:50|7065.9|7063.1|7064.7|7061.9|7066|7063.2|7064.7|7061.9|30
1628610600000|2021-08-10 15:50:00|7064.9|7062.1|7064.4|7061.6|7065.2|7062.4|7064.4|7061.6|6
1628610610000|2021-08-10 15:50:10|7065.4|7062.6|7065.2|7062.4|7065.9|7063.1|7065.2|7062.4|15
1628610620000|2021-08-10 15:50:20|7064.2|7061.4|7062.2|7059.4|7064.2|7061.4|7061|7058.2|79
1628610630000|2021-08-10 15:50:30|7062|7059.2|7063.2|7060.4|7063.2|7060.4|7061.7|7058.9|69
1628610640000|2021-08-10 15:50:40|7063.4|7060.6|7066.2|7063.4|7066.2|7063.4|7063.4|7060.6|39
1628610650000|2021-08-10 15:50:50|7066.4|7063.6|7066.4|7063.6|7067.2|7064.4|7066.4|7063.6|12
1628610660000|2021-08-10 15:51:00|7066.2|7063.4|7068.2|7065.4|7068.2|7065.4|7066.2|7063.4|17
1628610670000|2021-08-10 15:51:10|7067.6|7064.8|7068.2|7065.4|7068.2|7065.4|7067.2|7064.4|53
1628610680000|2021-08-10 15:51:20|7067.6|7064.8|7067.2|7064.4|7067.6|7064.8|7066.4|7063.6|27
1628610690000|2021-08-10 15:51:30|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|33
1628610700000|2021-08-10 15:51:40|7066.2|7063.4|7065.2|7062.4|7066.2|7063.4|7065.2|7062.4|36
1628610710000|2021-08-10 15:51:50|7064.6|7061.8|7063.2|7060.4|7064.6|7061.8|7063.2|7060.4|65
1628610720000|2021-08-10 15:52:00|7062.6|7059.8|7062.4|7059.6|7062.9|7060.1|7062.4|7059.6|82
1628610730000|2021-08-10 15:52:10|7062.6|7059.8|7062.4|7059.6|7062.6|7059.8|7061.6|7058.8|40
1628610740000|2021-08-10 15:52:20|7062.6|7059.8|7062|7059.2|7062.6|7059.8|7062|7059.2|37
1628610750000|2021-08-10 15:52:30|7061.4|7058.6|7058.8|7056|7061.4|7058.6|7058.6|7055.8|97
1628610760000|2021-08-10 15:52:40|7059.4|7056.6|7059|7056.2|7060.1|7057.3|7058.8|7056|121
1628610770000|2021-08-10 15:52:50|7058.8|7056|7060.4|7057.6|7060.6|7057.8|7058.8|7056|36
1628610780000|2021-08-10 15:53:00|7059.8|7057|7058.6|7055.8|7059.8|7057|7057.8|7055|40
1628610790000|2021-08-10 15:53:10|7058.1|7055.3|7058.8|7056|7058.8|7056|7058.1|7055.3|57
1628610800000|2021-08-10 15:53:20|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|7058.8|7056|34
1628610810000|2021-08-10 15:53:30|7059.4|7056.6|7058.8|7056|7059.6|7056.8|7058.8|7056|15
1628610820000|2021-08-10 15:53:40|7059.4|7056.6|7058.8|7056|7059.6|7056.8|7058.8|7056|11
1628610830000|2021-08-10 15:53:50|7059.6|7056.8|7059.8|7057|7060.8|7058|7059.6|7056.8|102
1628610840000|2021-08-10 15:54:00|7060.3|7057.5|7065.6|7062.8|7065.6|7062.8|7060.3|7057.5|51
1628610850000|2021-08-10 15:54:10|7065.9|7063.1|7063.8|7061|7066.6|7063.8|7063.6|7060.8|44
1628610860000|2021-08-10 15:54:20|7064.1|7061.3|7063.4|7060.6|7064.6|7061.8|7062.8|7060|31
1628610870000|2021-08-10 15:54:30|7063.8|7061|7062.8|7060|7063.8|7061|7062.6|7059.8|14
1628610880000|2021-08-10 15:54:40|7063.3|7060.5|7064.6|7061.8|7064.6|7061.8|7063.3|7060.5|12
1628610890000|2021-08-10 15:54:50|7064.8|7062|7063.6|7060.8|7066.3|7063.5|7063.6|7060.8|61
1628610900000|2021-08-10 15:55:00|7063.8|7061|7062.8|7060|7064.6|7061.8|7062.8|7060|25
1628610910000|2021-08-10 15:55:10|7063.1|7060.3|7063.3|7060.5|7063.6|7060.8|7062.8|7060|31
1628610920000|2021-08-10 15:55:20|7063.6|7060.8|7065|7062.2|7065.6|7062.8|7063.6|7060.8|40
1628610930000|2021-08-10 15:55:30|7064.8|7062|7064.6|7061.8|7064.8|7062|7064.6|7061.8|31
1628610940000|2021-08-10 15:55:40|7064.8|7062|7064.6|7061.8|7064.8|7062|7064.6|7061.8|15
1628610950000|2021-08-10 15:55:50|7064.4|7061.6|7064.8|7062|7065.6|7062.8|7064.4|7061.6|16
1628610960000|2021-08-10 15:56:00|7065.1|7062.3|7065.6|7062.8|7065.6|7062.8|7064.6|7061.8|42
1628610970000|2021-08-10 15:56:10|7065.8|7063|7067.3|7064.5|7067.6|7064.8|7065.8|7063|17
1628610980000|2021-08-10 15:56:20|7067.6|7064.8|7069.4|7066.6|7070.3|7067.5|7067.6|7064.8|76
1628610990000|2021-08-10 15:56:30|7068.1|7065.3|7068.6|7065.8|7068.6|7065.8|7067.8|7065|38
1628611000000|2021-08-10 15:56:40|7068|7065.2|7066.6|7063.8|7068|7065.2|7066.6|7063.8|34
1628611010000|2021-08-10 15:56:50|7066.8|7064|7067.1|7064.3|7067.6|7064.8|7066.8|7064|16
1628611020000|2021-08-10 15:57:00|7067.6|7064.8|7067.4|7064.6|7067.9|7065.1|7067.4|7064.6|11
1628611030000|2021-08-10 15:57:10|7067.6|7064.8|7066.8|7064|7067.6|7064.8|7066.8|7064|7
1628611040000|2021-08-10 15:57:20|7067.6|7064.8|7069.6|7066.8|7070.1|7067.3|7067.6|7064.8|22
1628611050000|2021-08-10 15:57:30|7069.3|7066.5|7069.6|7066.8|7069.6|7066.8|7068.8|7066|9
1628611060000|2021-08-10 15:57:40|7069.8|7067|7069.1|7066.3|7070.6|7067.8|7069|7066.2|62
1628611070000|2021-08-10 15:57:50|7069.6|7066.8|7069.3|7066.5|7070.1|7067.3|7069.3|7066.5|4
1628611080000|2021-08-10 15:58:00|7069.6|7066.8|7069.6|7066.8|7070.1|7067.3|7069.3|7066.5|10
1628611090000|2021-08-10 15:58:10|||||||||16
1628611100000|2021-08-10 15:58:20|7069.9|7067.1|7069.6|7066.8|7071.4|7068.6|7069.6|7066.8|37
1628611110000|2021-08-10 15:58:30|7070.4|7067.6|7069.6|7066.8|7070.6|7067.8|7069.6|7066.8|28
1628611120000|2021-08-10 15:58:40|7069.9|7067.1|7070.4|7067.6|7070.4|7067.6|7069.9|7067.1|4
1628611130000|2021-08-10 15:58:50|7070.8|7068|7071.6|7068.8|7072.4|7069.6|7070.8|7068|45
1628611140000|2021-08-10 15:59:00|7071.8|7069|7070.6|7067.8|7071.8|7069|7070.6|7067.8|23
1628611150000|2021-08-10 15:59:10|7071.4|7068.6|7070.6|7067.8|7071.4|7068.6|7069.6|7066.8|18
1628611160000|2021-08-10 15:59:20|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|17
1628611170000|2021-08-10 15:59:30|7070.8|7068|7071.1|7068.3|7071.4|7068.6|7070.8|7068|31
1628611180000|2021-08-10 15:59:40|7071.4|7068.6|7072.2|7069.4|7072.2|7069.4|7071.1|7068.3|8
1628611190000|2021-08-10 15:59:50|7072.6|7069.8|7068.6|7065.8|7072.6|7069.8|7067.4|7064.6|133
1628611200000|2021-08-10 16:00:00|7068.8|7066|7071.1|7068.3|7071.4|7068.6|7068.8|7066|94
1628611210000|2021-08-10 16:00:10|7071.4|7068.6|7071.1|7068.3|7071.4|7068.6|7070.1|7067.3|6
1628611220000|2021-08-10 16:00:20|7071.6|7068.8|7074.8|7072|7075.4|7072.6|7071.6|7068.8|39
1628611230000|2021-08-10 16:00:30|7074.6|7071.8|7073.6|7070.8|7075.4|7072.6|7073.6|7070.8|35
1628611240000|2021-08-10 16:00:40|7073.9|7071.1|7072.1|7069.3|7074.4|7071.6|7072.1|7069.3|12
1628611250000|2021-08-10 16:00:50|7072.6|7069.8|7071.1|7068.3|7072.6|7069.8|7070.6|7067.8|11
1628611260000|2021-08-10 16:01:00|7070.9|7068.1|7069.1|7066.3|7070.9|7068.1|7069.1|7066.3|7
1628611270000|2021-08-10 16:01:10|7069.6|7066.8|7067.8|7065|7069.6|7066.8|7067.8|7065|24
1628611280000|2021-08-10 16:01:20|7068.3|7065.5|7069.3|7066.5|7069.6|7066.8|7068.3|7065.5|17
1628611290000|2021-08-10 16:01:30|7069.6|7066.8|7070.3|7067.5|7070.3|7067.5|7068.8|7066|23
1628611300000|2021-08-10 16:01:40|7070.6|7067.8|7070.1|7067.3|7070.6|7067.8|7069.6|7066.8|8
1628611310000|2021-08-10 16:01:50|7070.6|7067.8|7071.8|7069|7072.6|7069.8|7069.8|7067|12
1628611320000|2021-08-10 16:02:00|7071.6|7068.8|7070.8|7068|7071.6|7068.8|7070.8|7068|5
1628611330000|2021-08-10 16:02:10|7071.1|7068.3|7068.8|7066|7071.1|7068.3|7068.8|7066|8
1628611340000|2021-08-10 16:02:20|7069.1|7066.3|7069.6|7066.8|7069.6|7066.8|7069.1|7066.3|1
1628611350000|2021-08-10 16:02:30|7069.8|7067|7067.8|7065|7070.6|7067.8|7067.8|7065|41
1628611360000|2021-08-10 16:02:40|7068.6|7065.8|7068.3|7065.5|7069.6|7066.8|7068.3|7065.5|4
1628611370000|2021-08-10 16:02:50|7068.6|7065.8|7070.1|7067.3|7071.1|7068.3|7068.6|7065.8|23
1628611380000|2021-08-10 16:03:00|7070.4|7067.6|7070.6|7067.8|7071.6|7068.8|7070.3|7067.5|24
1628611390000|2021-08-10 16:03:10|7070.8|7068|7070.6|7067.8|7070.8|7068|7070.1|7067.3|32
1628611400000|2021-08-10 16:03:20|7070.8|7068|7074.6|7071.8|7074.6|7071.8|7070.8|7068|31
1628611410000|2021-08-10 16:03:30|7074.8|7072|7075.4|7072.6|7075.4|7072.6|7074.6|7071.8|19
1628611420000|2021-08-10 16:03:40|7076.4|7073.6|7076.9|7074.1|7077.9|7075.1|7076.1|7073.3|56
1628611430000|2021-08-10 16:03:50|7077.4|7074.6|7077.6|7074.8|7077.6|7074.8|7076.4|7073.6|15
1628611440000|2021-08-10 16:04:00|7077.4|7074.6|7075.4|7072.6|7077.6|7074.8|7074.6|7071.8|50
1628611450000|2021-08-10 16:04:10|7075.6|7072.8|7077.4|7074.6|7077.4|7074.6|7075.6|7072.8|7
1628611460000|2021-08-10 16:04:20|7077.6|7074.8|7076.1|7073.3|7079.1|7076.3|7076.1|7073.3|54
1628611470000|2021-08-10 16:04:30|7076.3|7073.5|7074.6|7071.8|7076.3|7073.5|7073.9|7071.1|12
1628611480000|2021-08-10 16:04:40|7073.8|7071|7072.6|7069.8|7073.8|7071|7071.8|7069|34
1628611490000|2021-08-10 16:04:50|7073|7070.2|7072.1|7069.3|7073.3|7070.5|7072.1|7069.3|7
1628611500000|2021-08-10 16:05:00|7072.3|7069.5|7072.8|7070|7072.8|7070|7071.8|7069|7
1628611510000|2021-08-10 16:05:10|7073.4|7070.6|7073.8|7071|7074.6|7071.8|7073.4|7070.6|39
1628611520000|2021-08-10 16:05:20|7074|7071.2|7076.6|7073.8|7076.8|7074|7074|7071.2|43
1628611530000|2021-08-10 16:05:30|7077.3|7074.5|7077.3|7074.5|7077.8|7075|7076.8|7074|10
1628611540000|2021-08-10 16:05:40|7077.8|7075|7078.6|7075.8|7078.6|7075.8|7077.3|7074.5|18
1628611550000|2021-08-10 16:05:50|7078.8|7076|7079.6|7076.8|7079.6|7076.8|7078.6|7075.8|58
1628611560000|2021-08-10 16:06:00|7079.3|7076.5|7078.6|7075.8|7079.3|7076.5|7078.1|7075.3|14
1628611570000|2021-08-10 16:06:10|7078.8|7076|7078.6|7075.8|7079.6|7076.8|7078.3|7075.5|9
1628611580000|2021-08-10 16:06:20|7078.1|7075.3|7077.9|7075.1|7078.1|7075.3|7077.6|7074.8|21
1628611590000|2021-08-10 16:06:30|7078.1|7075.3|7078.6|7075.8|7079.6|7076.8|7077.6|7074.8|33
1628611600000|2021-08-10 16:06:40|7078.9|7076.1|7078.4|7075.6|7080.6|7077.8|7078.1|7075.3|44
1628611610000|2021-08-10 16:06:50|7077.9|7075.1|7079.6|7076.8|7080.3|7077.5|7077.9|7075.1|113
1628611620000|2021-08-10 16:07:00|7079.4|7076.6|7080.1|7077.3|7080.4|7077.6|7079.4|7076.6|32
1628611630000|2021-08-10 16:07:10|7079.4|7076.6|7078.1|7075.3|7079.4|7076.6|7078.1|7075.3|54
1628611640000|2021-08-10 16:07:20|7077.8|7075|7076.6|7073.8|7077.8|7075|7075.6|7072.8|30
1628611650000|2021-08-10 16:07:30|7077.2|7074.4|7077.1|7074.3|7077.6|7074.8|7077.1|7074.3|8
1628611660000|2021-08-10 16:07:40|7076.8|7074|7077.1|7074.3|7077.6|7074.8|7076.6|7073.8|2
1628611670000|2021-08-10 16:07:50|7076.8|7074|7076.1|7073.3|7076.8|7074|7076.1|7073.3|9
1628611680000|2021-08-10 16:08:00|7075.8|7073|7072.8|7070|7075.8|7073|7072.3|7069.5|510
1628611690000|2021-08-10 16:08:10|7073|7070.2|7074.2|7071.4|7074.5|7071.7|7073|7070.2|4
1628611700000|2021-08-10 16:08:20|7074|7071.2|7076|7073.2|7076|7073.2|7074|7071.2|16
1628611710000|2021-08-10 16:08:30|7076.3|7073.5|7075.3|7072.5|7076.3|7073.5|7075|7072.2|9
1628611720000|2021-08-10 16:08:40|7075|7072.2|7075.8|7073|7075.8|7073|7074|7071.2|7
1628611730000|2021-08-10 16:08:50|7076|7073.2|7075|7072.2|7076|7073.2|7075|7072.2|7
1628611740000|2021-08-10 16:09:00|7074.8|7072|7075|7072.2|7075|7072.2|7074|7071.2|11
1628611750000|2021-08-10 16:09:10|7075.5|7072.7|7075.3|7072.5|7075.5|7072.7|7075|7072.2|4
1628611760000|2021-08-10 16:09:20|7075|7072.2|7076.3|7073.5|7076.3|7073.5|7075|7072.2|137
1628611770000|2021-08-10 16:09:30|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|12
1628611780000|2021-08-10 16:09:40|7076.3|7073.5|7077.5|7074.7|7077.5|7074.7|7076.3|7073.5|7
1628611790000|2021-08-10 16:09:50|7077.8|7075|7077.8|7075|7079.1|7076.3|7076.8|7074|435
1628611800000|2021-08-10 16:10:00|7078.4|7075.6|7078.1|7075.3|7078.6|7075.8|7076.8|7074|50
1628611810000|2021-08-10 16:10:10|7077.9|7075.1|7077.6|7074.8|7078.1|7075.3|7077.1|7074.3|29
1628611820000|2021-08-10 16:10:20|7077.4|7074.6|7077.1|7074.3|7077.6|7074.8|7076.6|7073.8|21
1628611830000|2021-08-10 16:10:30|7077.6|7074.8|7078.4|7075.6|7079.1|7076.3|7077.6|7074.8|19
1628611840000|2021-08-10 16:10:40|7078.6|7075.8|7079.6|7076.8|7080.1|7077.3|7077.6|7074.8|89
1628611850000|2021-08-10 16:10:50|7079.3|7076.5|7077.6|7074.8|7079.6|7076.8|7077.6|7074.8|22
1628611860000|2021-08-10 16:11:00|7077.4|7074.6|7077.6|7074.8|7077.6|7074.8|7076.6|7073.8|18
1628611870000|2021-08-10 16:11:10|7078.4|7075.6|7079.7|7076.9|7079.7|7076.9|7078.4|7075.6|19
1628611880000|2021-08-10 16:11:20|7079.9|7077.1|7079.2|7076.4|7080.6|7077.8|7078.9|7076.1|16
1628611890000|2021-08-10 16:11:30|7079.1|7076.3|7078.9|7076.1|7079.3|7076.5|7078.6|7075.8|4
1628611900000|2021-08-10 16:11:40|7078.6|7075.8|7078.9|7076.1|7078.9|7076.1|7078.6|7075.8|3
1628611910000|2021-08-10 16:11:50|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|0
1628611920000|2021-08-10 16:12:00|7078.4|7075.6|7075.7|7072.9|7079.4|7076.6|7074.4|7071.6|145
1628611930000|2021-08-10 16:12:10|7076.5|7073.7|7078.9|7076.1|7078.9|7076.1|7076.5|7073.7|10
1628611940000|2021-08-10 16:12:20|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|7078.6|7075.8|1
1628611950000|2021-08-10 16:12:30|7078.4|7075.6|7078.6|7075.8|7079.4|7076.6|7078.4|7075.6|14
1628611960000|2021-08-10 16:12:40|7078.9|7076.1|7078.6|7075.8|7078.9|7076.1|7077.6|7074.8|6
1628611970000|2021-08-10 16:12:50|7079.6|7076.8|7079.4|7076.6|7079.6|7076.8|7078.6|7075.8|10
1628611980000|2021-08-10 16:13:00|7079.6|7076.8|7080.4|7077.6|7080.4|7077.6|7078.6|7075.8|22
1628611990000|2021-08-10 16:13:10|7079.9|7077.1|7080.4|7077.6|7080.6|7077.8|7079.9|7077.1|18
1628612000000|2021-08-10 16:13:20|7081.1|7078.3|7081.1|7078.3|7081.6|7078.8|7080.6|7077.8|7
1628612010000|2021-08-10 16:13:30|7080.8|7078|7080.6|7077.8|7080.8|7078|7080.6|7077.8|56
1628612020000|2021-08-10 16:13:40|7080.9|7078.1|7079.6|7076.8|7080.9|7078.1|7079.6|7076.8|13
1628612030000|2021-08-10 16:13:50|7078.6|7075.8|7079.6|7076.8|7079.6|7076.8|7078.1|7075.3|316
1628612040000|2021-08-10 16:14:00|7079.9|7077.1|7079.6|7076.8|7079.9|7077.1|7079.3|7076.5|13
1628612050000|2021-08-10 16:14:10|7079.9|7077.1|7080.9|7078.1|7081.4|7078.6|7079.9|7077.1|39
1628612060000|2021-08-10 16:14:20|7080.6|7077.8|7080.6|7077.8|7080.9|7078.1|7080.6|7077.8|4
1628612070000|2021-08-10 16:14:30|7080.9|7078.1|7086.9|7084.1|7087.2|7084.4|7080.4|7077.6|1349
1628612080000|2021-08-10 16:14:40|7087|7084.2|7087.2|7084.4|7087.2|7084.4|7086.7|7083.9|7
1628612090000|2021-08-10 16:14:50|7086.4|7083.6|7086.2|7083.4|7086.9|7084.1|7085.7|7082.9|10
1628612100000|2021-08-10 16:15:00|7086.5|7083.7|7086.2|7083.4|7086.5|7083.7|7086.2|7083.4|41
1628612110000|2021-08-10 16:15:10|7086.7|7083.9|7087.2|7084.4|7087.2|7084.4|7086.7|7083.9|20
1628612120000|2021-08-10 16:15:20|7086.6|7083.8|7086.2|7083.4|7086.6|7083.8|7086.2|7083.4|63
1628612130000|2021-08-10 16:15:30|7086.5|7083.7|7086.2|7083.4|7087|7084.2|7086.2|7083.4|11
1628612140000|2021-08-10 16:15:40|7086|7083.2|7087|7084.2|7087|7084.2|7086|7083.2|2
1628612150000|2021-08-10 16:15:50|7087.2|7084.4|7086.7|7083.9|7087.7|7084.9|7086.7|7083.9|21
1628612160000|2021-08-10 16:16:00|7086.2|7083.4|7088.5|7085.7|7089|7086.2|7086.2|7083.4|39
1628612170000|2021-08-10 16:16:10|7088.7|7085.9|7088.2|7085.4|7088.7|7085.9|7087.7|7084.9|7
1628612180000|2021-08-10 16:16:20|7088|7085.2|7088.2|7085.4|7088.2|7085.4|7087.5|7084.7|4
1628612190000|2021-08-10 16:16:30|7088|7085.2|7086.2|7083.4|7088|7085.2|7086.2|7083.4|15
1628612200000|2021-08-10 16:16:40|7085.5|7082.7|7086.5|7083.7|7086.5|7083.7|7085.5|7082.7|37
1628612210000|2021-08-10 16:16:50|7086.8|7084|7086.7|7083.9|7087.2|7084.4|7086.5|7083.7|3
1628612220000|2021-08-10 16:17:00|7087|7084.2|7085.8|7083|7087|7084.2|7085.8|7083|13
1628612230000|2021-08-10 16:17:10|7086.7|7083.9|7085.7|7082.9|7086.7|7083.9|7085.7|7082.9|9
1628612240000|2021-08-10 16:17:20|7085.4|7082.6|7086|7083.2|7086|7083.2|7084.7|7081.9|25
1628612250000|2021-08-10 16:17:30|7086.2|7083.4|7086.2|7083.4|7086.2|7083.4|7086.2|7083.4|4
1628612260000|2021-08-10 16:17:40|7086|7083.2|7086.2|7083.4|7086.2|7083.4|7086|7083.2|19
1628612270000|2021-08-10 16:17:50|7087.2|7084.4|7088.7|7085.9|7088.7|7085.9|7087.2|7084.4|31
1628612280000|2021-08-10 16:18:00|7088.4|7085.6|7088.5|7085.7|7088.5|7085.7|7088.2|7085.4|17
1628612290000|2021-08-10 16:18:10|7088.4|7085.6|7088.7|7085.9|7088.7|7085.9|7088.4|7085.6|4
1628612300000|2021-08-10 16:18:20|7088.2|7085.4|7087.5|7084.7|7088.2|7085.4|7087.5|7084.7|7
1628612310000|2021-08-10 16:18:30|7087.2|7084.4|7089.2|7086.4|7090|7087.2|7087.2|7084.4|91
1628612320000|2021-08-10 16:18:40|7089.5|7086.7|7091|7088.2|7091|7088.2|7089.2|7086.4|13
1628612330000|2021-08-10 16:18:50|7090.5|7087.7|7090.5|7087.7|7091.2|7088.4|7090|7087.2|85
1628612340000|2021-08-10 16:19:00|7090.2|7087.4|7091|7088.2|7091|7088.2|7089.2|7086.4|89
1628612350000|2021-08-10 16:19:10|7090.4|7087.6|7089.2|7086.4|7090.4|7087.6|7089.2|7086.4|29
1628612360000|2021-08-10 16:19:20|7089|7086.2|7090.2|7087.4|7090.2|7087.4|7089|7086.2|14
1628612370000|2021-08-10 16:19:30|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|4
1628612380000|2021-08-10 16:19:40|7089.8|7087|7090.5|7087.7|7090.5|7087.7|7089.2|7086.4|13
1628612390000|2021-08-10 16:19:50|||||||||2
1628612400000|2021-08-10 16:20:00|7090.2|7087.4|7091|7088.2|7091|7088.2|7089.5|7086.7|27
1628612410000|2021-08-10 16:20:10|7091.7|7088.9|7092|7089.2|7092|7089.2|7091.7|7088.9|34
1628612420000|2021-08-10 16:20:20|7091.5|7088.7|7092|7089.2|7093.2|7090.4|7091.2|7088.4|126
1628612430000|2021-08-10 16:20:30|7092.2|7089.4|7092|7089.2|7092.2|7089.4|7092|7089.2|17
1628612440000|2021-08-10 16:20:40|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|7092.2|7089.4|4
1628612450000|2021-08-10 16:20:50|7093|7090.2|7092|7089.2|7093|7090.2|7092|7089.2|30
1628612460000|2021-08-10 16:21:00|7091.7|7088.9|7096.2|7093.4|7096.2|7093.4|7091.7|7088.9|74
1628612470000|2021-08-10 16:21:10|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.2|7093.4|18
1628612480000|2021-08-10 16:21:20|7097|7094.2|7096.5|7093.7|7097|7094.2|7096|7093.2|46
1628612490000|2021-08-10 16:21:30|7096.7|7093.9|7098|7095.2|7098|7095.2|7096|7093.2|53
1628612500000|2021-08-10 16:21:40|7097.7|7094.9|7097.2|7094.4|7098.2|7095.4|7097.2|7094.4|117
1628612510000|2021-08-10 16:21:50|7097.5|7094.7|7095.8|7093|7098|7095.2|7095|7092.2|149
1628612520000|2021-08-10 16:22:00|7095.5|7092.7|7097.2|7094.4|7098|7095.2|7095.5|7092.7|379
1628612530000|2021-08-10 16:22:10|7096.7|7093.9|7096|7093.2|7096.7|7093.9|7096|7093.2|9
1628612540000|2021-08-10 16:22:20|7095.7|7092.9|7095|7092.2|7096|7093.2|7095|7092.2|14
1628612550000|2021-08-10 16:22:30|7094.4|7091.6|7095.5|7092.7|7095.5|7092.7|7094.2|7091.4|34
1628612560000|2021-08-10 16:22:40|7095.2|7092.4|7095.5|7092.7|7095.5|7092.7|7095.2|7092.4|4
1628612570000|2021-08-10 16:22:50|7095.2|7092.4|7094.7|7091.9|7095.7|7092.9|7093.5|7090.7|54
1628612580000|2021-08-10 16:23:00|7095|7092.2|7093.2|7090.4|7095|7092.2|7093.2|7090.4|19
1628612590000|2021-08-10 16:23:10|7092.4|7089.6|7094.2|7091.4|7094.5|7091.7|7092.4|7089.6|14
1628612600000|2021-08-10 16:23:20|7093.7|7090.9|7095.2|7092.4|7095.2|7092.4|7093.7|7090.9|54
1628612610000|2021-08-10 16:23:30|7094.9|7092.1|7094.7|7091.9|7094.9|7092.1|7094|7091.2|26
1628612620000|2021-08-10 16:23:40|7094.2|7091.4|7094.5|7091.7|7094.5|7091.7|7094.2|7091.4|3
1628612630000|2021-08-10 16:23:50|7094.7|7091.9|7095.2|7092.4|7095.2|7092.4|7094.7|7091.9|9
1628612640000|2021-08-10 16:24:00|7095|7092.2|7095|7092.2|7095|7092.2|7094.2|7091.4|8
1628612650000|2021-08-10 16:24:10|7094.8|7092|7094.5|7091.7|7094.8|7092|7094.2|7091.4|16
1628612660000|2021-08-10 16:24:20|7094.2|7091.4|7090.7|7087.9|7094.2|7091.4|7090.2|7087.4|114
1628612670000|2021-08-10 16:24:30|7091|7088.2|7091.7|7088.9|7092.2|7089.4|7091|7088.2|21
1628612680000|2021-08-10 16:24:40|7092|7089.2|7093.2|7090.4|7094.2|7091.4|7091.7|7088.9|31
1628612690000|2021-08-10 16:24:50|7092.7|7089.9|7093.7|7090.9|7093.7|7090.9|7092.7|7089.9|18
1628612700000|2021-08-10 16:25:00|7093.4|7090.6|7095.5|7092.7|7095.5|7092.7|7093.4|7090.6|49
1628612710000|2021-08-10 16:25:10|7095.2|7092.4|7095.2|7092.4|7096|7093.2|7094.4|7091.6|10
1628612720000|2021-08-10 16:25:20|7095|7092.2|7095|7092.2|7095|7092.2|7094.7|7091.9|3
1628612730000|2021-08-10 16:25:30|7095.2|7092.4|7094.2|7091.4|7095.2|7092.4|7094.2|7091.4|16
1628612740000|2021-08-10 16:25:40|7094.4|7091.6|7094.2|7091.4|7095|7092.2|7093.4|7090.6|20
1628612760000|2021-08-10 16:26:00|7094|7091.2|7094.2|7091.4|7094.2|7091.4|7093.2|7090.4|20
1628612780000|2021-08-10 16:26:20|7094|7091.2|7093.2|7090.4|7094|7091.2|7093.2|7090.4|21
1628612790000|2021-08-10 16:26:30|7093.8|7091|7094.2|7091.4|7094.2|7091.4|7093.8|7091|12
1628612800000|2021-08-10 16:26:40|7093.6|7090.8|7092.7|7089.9|7093.6|7090.8|7091.7|7088.9|14
1628612810000|2021-08-10 16:26:50|7092.2|7089.4|7092.7|7089.9|7093.2|7090.4|7092.2|7089.4|5
1628612820000|2021-08-10 16:27:00|7092.4|7089.6|7092.7|7089.9|7092.7|7089.9|7092.2|7089.4|8
1628612830000|2021-08-10 16:27:10|7093|7090.2|7093.2|7090.4|7094|7091.2|7093|7090.2|7
1628612840000|2021-08-10 16:27:20|7092.8|7090|7092.7|7089.9|7092.8|7090|7092.2|7089.4|122
1628612850000|2021-08-10 16:27:30|7093|7090.2|7092.4|7089.6|7093.2|7090.4|7092.4|7089.6|16
1628612860000|2021-08-10 16:27:40|7092.7|7089.9|7093.2|7090.4|7093.2|7090.4|7092.2|7089.4|23
1628612870000|2021-08-10 16:27:50|||||||||90
1628612880000|2021-08-10 16:28:00|7093|7090.2|7093|7090.2|7093.2|7090.4|7092.2|7089.4|21
1628612890000|2021-08-10 16:28:10|7092.7|7089.9|7091.2|7088.4|7092.7|7089.9|7091.2|7088.4|41
1628612900000|2021-08-10 16:28:20|7091.7|7088.9|7089.4|7086.6|7092|7089.2|7089.4|7086.6|18
1628612910000|2021-08-10 16:28:30|7089.7|7086.9|7090.7|7087.9|7090.7|7087.9|7089.4|7086.6|10
1628612920000|2021-08-10 16:28:40|7090.2|7087.4|7090.7|7087.9|7091.2|7088.4|7089.9|7087.1|11
1628612930000|2021-08-10 16:28:50|7090.2|7087.4|7090.4|7087.6|7090.7|7087.9|7090.2|7087.4|0
1628612940000|2021-08-10 16:29:00|7090.2|7087.4|7089.9|7087.1|7090.4|7087.6|7089.4|7086.6|10
1628612950000|2021-08-10 16:29:10|7089.7|7086.9|7090.2|7087.4|7090.2|7087.4|7089.7|7086.9|5
1628612960000|2021-08-10 16:29:20|7089.9|7087.1|7089.4|7086.6|7090.2|7087.4|7088.4|7085.6|12
1628612970000|2021-08-10 16:29:30|7089.2|7086.4|7089.7|7086.9|7089.7|7086.9|7088.4|7085.6|65
1628612980000|2021-08-10 16:29:40|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|7089.2|7086.4|42
1628612990000|2021-08-10 16:29:50|||||||||11
1628613000000|2021-08-10 16:30:00|7090.4|7087.6|7090.2|7087.4|7091|7088.2|7090|7087.2|30
1628613010000|2021-08-10 16:30:10|7090.4|7087.6|7090.4|7087.6|7090.9|7088.1|7090.4|7087.6|28
1628613020000|2021-08-10 16:30:20|7090.7|7087.9|7091.4|7088.6|7092.4|7089.6|7089.9|7087.1|94
1628613030000|2021-08-10 16:30:30|7091.7|7088.9|7092.4|7089.6|7092.4|7089.6|7091.4|7088.6|17
1628613040000|2021-08-10 16:30:40|||||||||1
1628613050000|2021-08-10 16:30:50|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|2
1628613060000|2021-08-10 16:31:00|7091.9|7089.1|7092.2|7089.4|7092.2|7089.4|7091.9|7089.1|11
1628613070000|2021-08-10 16:31:10|7091.6|7088.8|7091.7|7088.9|7092.7|7089.9|7091.4|7088.6|48
1628613080000|2021-08-10 16:31:20|7091.4|7088.6|7090.7|7087.9|7091.7|7088.9|7090.4|7087.6|7
1628613090000|2021-08-10 16:31:30|7090.4|7087.6|7091.2|7088.4|7092.2|7089.4|7090.4|7087.6|52
1628613100000|2021-08-10 16:31:40|7091.4|7088.6|7090.7|7087.9|7091.7|7088.9|7090.2|7087.4|51
1628613110000|2021-08-10 16:31:50|7090.4|7087.6|7091.2|7088.4|7092|7089.2|7090.2|7087.4|10
1628613120000|2021-08-10 16:32:00|||||||||7
1628613130000|2021-08-10 16:32:10|7092|7089.2|7092.2|7089.4|7092.4|7089.6|7092|7089.2|6
1628613140000|2021-08-10 16:32:20|7091.8|7089|7092.4|7089.6|7092.9|7090.1|7091.4|7088.6|57
1628613150000|2021-08-10 16:32:30|7092.7|7089.9|7093.4|7090.6|7094.4|7091.6|7092.6|7089.8|50
1628613160000|2021-08-10 16:32:40|7094.4|7091.6|7092.6|7089.8|7094.4|7091.6|7092.4|7089.6|4
1628613170000|2021-08-10 16:32:50|7092.4|7089.6|7092.4|7089.6|7092.4|7089.6|7091.4|7088.6|9
1628613180000|2021-08-10 16:33:00|7092.6|7089.8|7093.4|7090.6|7093.4|7090.6|7092.4|7089.6|17
1628613190000|2021-08-10 16:33:10|7093.6|7090.8|7092.9|7090.1|7093.6|7090.8|7092.6|7089.8|27
1628613200000|2021-08-10 16:33:20|7094.4|7091.6|7092.4|7089.6|7094.4|7091.6|7092.4|7089.6|18
1628613210000|2021-08-10 16:33:30|7092.7|7089.9|7092.6|7089.8|7093.4|7090.6|7092.4|7089.6|52
1628613220000|2021-08-10 16:33:40|7091.9|7089.1|7092.4|7089.6|7092.4|7089.6|7091.9|7089.1|0
1628613230000|2021-08-10 16:33:50|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|1
1628613240000|2021-08-10 16:34:00|7093.2|7090.4|7091.9|7089.1|7093.2|7090.4|7091.9|7089.1|134
1628613250000|2021-08-10 16:34:10|7092.2|7089.4|7093.9|7091.1|7093.9|7091.1|7092.2|7089.4|27
1628613260000|2021-08-10 16:34:20|7093.6|7090.8|7096.6|7093.8|7096.6|7093.8|7093.6|7090.8|23
1628613270000|2021-08-10 16:34:30|7096.9|7094.1|7098.4|7095.6|7098.4|7095.6|7096.4|7093.6|134
1628613280000|2021-08-10 16:34:40|7098.1|7095.3|7097.6|7094.8|7098.4|7095.6|7097.4|7094.6|19
1628613290000|2021-08-10 16:34:50|7096.4|7093.6|7096.6|7093.8|7096.6|7093.8|7096.4|7093.6|39
1628613300000|2021-08-10 16:35:00|7096.9|7094.1|7095.4|7092.6|7097.6|7094.8|7095.4|7092.6|64
1628613310000|2021-08-10 16:35:10|7095.7|7092.9|7095.8|7093|7096.6|7093.8|7095.6|7092.8|31
1628613320000|2021-08-10 16:35:20|7095.6|7092.8|7095.2|7092.4|7095.9|7093.1|7094.6|7091.8|55
1628613330000|2021-08-10 16:35:30|7095.4|7092.6|7095.6|7092.8|7095.6|7092.8|7094.9|7092.1|8
1628613340000|2021-08-10 16:35:40|7095.1|7092.3|7094.9|7092.1|7095.1|7092.3|7094.6|7091.8|3
1628613350000|2021-08-10 16:35:50|7094.6|7091.8|7094.6|7091.8|7094.6|7091.8|7094.6|7091.8|0
1628613360000|2021-08-10 16:36:00|7094.3|7091.5|7095.4|7092.6|7095.4|7092.6|7094.3|7091.5|103
1628613370000|2021-08-10 16:36:10|||||||||3
1628613380000|2021-08-10 16:36:20|7096.2|7093.4|7097.2|7094.4|7097.2|7094.4|7095.4|7092.6|11
1628613390000|2021-08-10 16:36:30|7098.2|7095.4|7098.2|7095.4|7098.2|7095.4|7098.2|7095.4|38
1628613400000|2021-08-10 16:36:40|7098|7095.2|7098.2|7095.4|7098.2|7095.4|7096.7|7093.9|43
1628613410000|2021-08-10 16:36:50|7098|7095.2|7098.2|7095.4|7098.2|7095.4|7097.7|7094.9|6
1628613420000|2021-08-10 16:37:00|7097.4|7094.6|7098|7095.2|7098|7095.2|7097.2|7094.4|9
1628613430000|2021-08-10 16:37:10|7098.2|7095.4|7097.4|7094.6|7098.2|7095.4|7097.4|7094.6|38
1628613440000|2021-08-10 16:37:20|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|22
1628613450000|2021-08-10 16:37:30|7097|7094.2|7097|7094.2|7097|7094.2|7097|7094.2|4
1628613460000|2021-08-10 16:37:40|7097.2|7094.4|7097.5|7094.7|7097.5|7094.7|7097.2|7094.4|2
1628613470000|2021-08-10 16:37:50|7098|7095.2|7097.7|7094.9|7098|7095.2|7097.7|7094.9|4
1628613480000|2021-08-10 16:38:00|7098|7095.2|7097.7|7094.9|7098|7095.2|7097.7|7094.9|5
1628613490000|2021-08-10 16:38:10|7097.4|7094.6|7097.5|7094.7|7097.5|7094.7|7097.2|7094.4|12
1628613500000|2021-08-10 16:38:20|||||||||5
1628613510000|2021-08-10 16:38:30|7099.4|7096.6|7098.2|7095.4|7099.4|7096.6|7098.2|7095.4|187
1628613520000|2021-08-10 16:38:40|7098|7095.2|7097.2|7094.4|7098|7095.2|7097.2|7094.4|3
1628613530000|2021-08-10 16:38:50|7097.7|7094.9|7097.2|7094.4|7097.7|7094.9|7097.2|7094.4|104
1628613540000|2021-08-10 16:39:00|7097.5|7094.7|7096.6|7093.8|7097.5|7094.7|7096.6|7093.8|72
1628613550000|2021-08-10 16:39:10|7096.2|7093.4|7095.4|7092.6|7096.2|7093.4|7095.4|7092.6|21
1628613560000|2021-08-10 16:39:20|7095.2|7092.4|7095.2|7092.4|7095.4|7092.6|7095.2|7092.4|4
1628613570000|2021-08-10 16:39:30|7094.9|7092.1|7095.2|7092.4|7095.2|7092.4|7094.4|7091.6|10
1628613580000|2021-08-10 16:39:40|7094.9|7092.1|7096.2|7093.4|7096.2|7093.4|7094.9|7092.1|10
1628613590000|2021-08-10 16:39:50|||||||||10
1628613600000|2021-08-10 16:40:00|7095.9|7093.1|7096.2|7093.4|7096.2|7093.4|7095.4|7092.6|37
1628613610000|2021-08-10 16:40:10|7097.2|7094.4|7096.9|7094.1|7097.2|7094.4|7096.9|7094.1|13
1628613620000|2021-08-10 16:40:20|7097.4|7094.6|7097.2|7094.4|7097.4|7094.6|7097.2|7094.4|15
1628613630000|2021-08-10 16:40:30|7097.4|7094.6|7098.2|7095.4|7098.2|7095.4|7097.2|7094.4|8
1628613640000|2021-08-10 16:40:40|7098.4|7095.6|7098.4|7095.6|7098.7|7095.9|7098.2|7095.4|6
1628613650000|2021-08-10 16:40:50|7098.7|7095.9|7098.2|7095.4|7098.7|7095.9|7098.2|7095.4|7
1628613660000|2021-08-10 16:41:00|7098.4|7095.6|7106.5|7103.7|7107|7104.2|7098.4|7095.6|645
1628613670000|2021-08-10 16:41:10|7106.2|7103.4|7104.2|7101.4|7106.2|7103.4|7103.5|7100.7|41
1628613680000|2021-08-10 16:41:20|7103.5|7100.7|7100.5|7097.7|7103.5|7100.7|7099.7|7096.8|56
1628613690000|2021-08-10 16:41:30|7099.7|7096.9|7102|7099.2|7102.2|7099.4|7099.7|7096.9|85
1628613700000|2021-08-10 16:41:40|7101|7098.2|7101|7098.2|7101.5|7098.7|7100.7|7097.9|66
1628613710000|2021-08-10 16:41:50|7100.7|7097.9|7101|7098.2|7101|7098.2|7100.4|7097.6|3
1628613720000|2021-08-10 16:42:00|7100.4|7097.6|7100.5|7097.7|7101|7098.2|7099.2|7096.4|96
1628613730000|2021-08-10 16:42:10|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7099.5|7096.7|2
1628613740000|2021-08-10 16:42:20|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.2|7097.4|13
1628613750000|2021-08-10 16:42:30|7100.8|7098|7099.2|7096.4|7101.2|7098.4|7098.9|7096.1|76
1628613760000|2021-08-10 16:42:40|7099.5|7096.7|7099.2|7096.4|7099.5|7096.7|7098.4|7095.6|49
1628613770000|2021-08-10 16:42:50|7099|7096.2|7099.2|7096.4|7099.2|7096.4|7098.4|7095.6|16
1628613780000|2021-08-10 16:43:00|7098.9|7096.1|7098.2|7095.4|7098.9|7096.1|7098.2|7095.4|18
1628613790000|2021-08-10 16:43:10|7097.9|7095.1|7099.7|7096.9|7099.7|7096.9|7097.4|7094.6|18
1628613800000|2021-08-10 16:43:20|7099.4|7096.6|7097.4|7094.6|7099.4|7096.6|7097.4|7094.6|40
1628613810000|2021-08-10 16:43:30|7098|7095.2|7098.9|7096.1|7099.2|7096.4|7098|7095.2|49
1628613820000|2021-08-10 16:43:40|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|7098.9|7096.1|2
1628613830000|2021-08-10 16:43:50|||||||||10
1628613840000|2021-08-10 16:44:00|7099.9|7097.1|7102.2|7099.4|7102.9|7100.1|7099.9|7097.1|112
1628613850000|2021-08-10 16:44:10|7101.9|7099.1|7100.9|7098.1|7102.2|7099.4|7100.9|7098.1|41
1628613860000|2021-08-10 16:44:20|7100.6|7097.8|7100.5|7097.7|7100.6|7097.8|7100.2|7097.4|11
1628613870000|2021-08-10 16:44:30|7100.7|7097.9|7102.7|7099.9|7103|7100.2|7100.7|7097.9|54
1628613880000|2021-08-10 16:44:40|7102.4|7099.6|7100.5|7097.7|7102.4|7099.6|7100.5|7097.7|7
1628613890000|2021-08-10 16:44:50|7100.7|7097.9|7101.5|7098.7|7101.5|7098.7|7100.7|7097.9|9
1628613900000|2021-08-10 16:45:00|7101.8|7099|7102.9|7100.1|7103.2|7100.4|7101.7|7098.9|25
1628613910000|2021-08-10 16:45:10|7103|7100.2|7103.2|7100.4|7104|7101.2|7102.7|7099.9|41
1628613920000|2021-08-10 16:45:20|7103|7100.2|7103.2|7100.4|7103.2|7100.4|7102.7|7099.9|8
1628613930000|2021-08-10 16:45:30|7103|7100.2|7102.4|7099.6|7103|7100.2|7102.4|7099.6|13
1628613940000|2021-08-10 16:45:40|7102.7|7099.9|7102.7|7099.9|7102.7|7099.9|7102.7|7099.9|2
1628613950000|2021-08-10 16:45:50|7102.4|7099.6|7102.4|7099.6|7103|7100.2|7102.4|7099.6|6
1628613960000|2021-08-10 16:46:00|7102.2|7099.4|7099.7|7096.9|7102.2|7099.4|7099.4|7096.6|36
1628613970000|2021-08-10 16:46:10|7099.4|7096.6|7094.6|7091.8|7099.4|7096.6|7092.8|7090|420
1628613980000|2021-08-10 16:46:20|7094.1|7091.3|7093.8|7091|7094.4|7091.6|7093.8|7091|8
1628613990000|2021-08-10 16:46:30|7093.6|7090.8|7094.8|7092|7095.6|7092.8|7093.6|7090.8|102
1628614000000|2021-08-10 16:46:40|7094.6|7091.8|7096.6|7093.8|7096.6|7093.8|7094.6|7091.8|21
1628614010000|2021-08-10 16:46:50|7096.1|7093.3|7096.4|7093.6|7096.6|7093.8|7095.6|7092.8|29
1628614020000|2021-08-10 16:47:00|7096.6|7093.8|7095.6|7092.8|7096.6|7093.8|7095.6|7092.8|10
1628614030000|2021-08-10 16:47:10|7095.9|7093.1|7095.6|7092.8|7095.9|7093.1|7095.6|7092.8|6
1628614040000|2021-08-10 16:47:20|7096.6|7093.8|7096.1|7093.3|7096.6|7093.8|7096.1|7093.3|6
1628614050000|2021-08-10 16:47:30|7095.8|7093|7096.1|7093.3|7096.3|7093.5|7094.8|7092|24
1628614060000|2021-08-10 16:47:40|7096.4|7093.6|7096.6|7093.8|7096.6|7093.8|7096.4|7093.6|5
1628614070000|2021-08-10 16:47:50|7096.1|7093.3|7096.1|7093.3|7096.6|7093.8|7095.6|7092.8|2
1628614080000|2021-08-10 16:48:00|7096.6|7093.8|7096.6|7093.8|7097.6|7094.8|7096.6|7093.8|28
1628614090000|2021-08-10 16:48:10|7096.1|7093.3|7095.6|7092.8|7096.6|7093.8|7094.6|7091.8|22
1628614100000|2021-08-10 16:48:20|7095.3|7092.5|7094.3|7091.5|7095.6|7092.8|7094.1|7091.3|19
1628614110000|2021-08-10 16:48:30|7093.8|7091|7093.1|7090.3|7093.8|7091|7092.8|7090|31
1628614120000|2021-08-10 16:48:40|7092.8|7090|7092.8|7090|7093.6|7090.8|7092.8|7090|8
1628614130000|2021-08-10 16:48:50|7093.6|7090.8|7093.1|7090.3|7093.6|7090.8|7092.8|7090|17
1628614140000|2021-08-10 16:49:00|7092.8|7090|7094.6|7091.8|7094.6|7091.8|7092.8|7090|19
1628614150000|2021-08-10 16:49:10|7094.3|7091.5|7094.6|7091.8|7094.6|7091.8|7094.3|7091.5|13
1628614160000|2021-08-10 16:49:20|7094.8|7092|7094.6|7091.8|7095.6|7092.8|7094.6|7091.8|15
1628614170000|2021-08-10 16:49:30|7094.9|7092.1|7095.6|7092.8|7095.6|7092.8|7094.8|7092|6
1628614180000|2021-08-10 16:49:40|7095.4|7092.6|7094.6|7091.8|7095.4|7092.6|7094.6|7091.8|2
1628614190000|2021-08-10 16:49:50|7095.1|7092.3|7094.6|7091.8|7095.6|7092.8|7094.6|7091.8|7
1628614200000|2021-08-10 16:50:00|7094.4|7091.6|7094.4|7091.6|7094.6|7091.8|7092.8|7090|11
1628614210000|2021-08-10 16:50:10|7094.6|7091.8|7094.6|7091.8|7094.6|7091.8|7094.6|7091.8|8
1628614220000|2021-08-10 16:50:20|7094.8|7092|7095.6|7092.8|7096.4|7093.6|7094.8|7092|54
1628614230000|2021-08-10 16:50:30|7096.2|7093.4|7095.8|7093|7096.6|7093.8|7095.6|7092.8|9
1628614240000|2021-08-10 16:50:40|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|7096.1|7093.3|16
1628614250000|2021-08-10 16:50:50|7096.4|7093.6|7095.8|7093|7097.6|7094.8|7095.8|7093|14
1628614260000|2021-08-10 16:51:00|7095.6|7092.8|7096.3|7093.5|7096.3|7093.5|7095.6|7092.8|9
1628614270000|2021-08-10 16:51:10|7095.8|7093|7096.1|7093.3|7096.1|7093.3|7095.6|7092.8|4
1628614280000|2021-08-10 16:51:20|7095.8|7093|7096.4|7093.6|7096.4|7093.6|7095.6|7092.8|9
1628614290000|2021-08-10 16:51:30|7096.6|7093.8|7097.6|7094.8|7097.6|7094.8|7095.6|7092.8|31
1628614300000|2021-08-10 16:51:40|7098.6|7095.8|7096.9|7094.1|7098.6|7095.8|7096.9|7094.1|22
1628614310000|2021-08-10 16:51:50|7096.6|7093.8|7097.1|7094.3|7097.1|7094.3|7096.6|7093.8|14
1628614320000|2021-08-10 16:52:00|7097.4|7094.6|7096.9|7094.1|7097.4|7094.6|7096.9|7094.1|1
1628614330000|2021-08-10 16:52:10|7096.6|7093.8|7096.6|7093.8|7097.1|7094.3|7096.6|7093.8|14
1628614340000|2021-08-10 16:52:20|7096.3|7093.5|7095.6|7092.8|7096.6|7093.8|7095.6|7092.8|19
1628614350000|2021-08-10 16:52:30|7094.6|7091.8|7094.1|7091.3|7094.6|7091.8|7093.1|7090.3|125
1628614360000|2021-08-10 16:52:40|7094.6|7091.8|7096.9|7094.1|7097.2|7094.4|7094.6|7091.8|447
1628614370000|2021-08-10 16:52:50|7096.4|7093.6|7096.4|7093.6|7097.2|7094.4|7096.4|7093.6|2
1628614380000|2021-08-10 16:53:00|7096.7|7093.9|7097.2|7094.4|7097.5|7094.7|7096.7|7093.9|34
1628614390000|2021-08-10 16:53:10|7097.5|7094.7|7097.7|7094.9|7097.7|7094.9|7097.4|7094.6|9
1628614400000|2021-08-10 16:53:20|7098.2|7095.4|7096.2|7093.4|7098.2|7095.4|7096.2|7093.4|3
1628614410000|2021-08-10 16:53:30|7096.4|7093.6|7095.9|7093.1|7096.4|7093.6|7095.7|7092.9|4
1628614420000|2021-08-10 16:53:40|7095.7|7092.9|7095.4|7092.6|7095.7|7092.9|7095.4|7092.6|0
1628614430000|2021-08-10 16:53:50|7095.5|7092.7|7095.7|7092.9|7095.7|7092.9|7095.5|7092.7|2
1628614440000|2021-08-10 16:54:00|7096|7093.2|7095.2|7092.4|7096|7093.2|7094.9|7092.1|14
1628614450000|2021-08-10 16:54:10|7094.9|7092.1|7094.2|7091.4|7094.9|7092.1|7093.4|7090.6|11
1628614460000|2021-08-10 16:54:20|||||||||4
1628614470000|2021-08-10 16:54:30|7094.4|7091.6|7095.2|7092.4|7095.2|7092.4|7094.4|7091.6|9
1628614480000|2021-08-10 16:54:40|7094.4|7091.6|7095|7092.2|7095|7092.2|7094.4|7091.6|3
1628614490000|2021-08-10 16:54:50|7095.7|7092.9|7096.1|7093.3|7096.1|7093.3|7095.2|7092.4|25
1628614500000|2021-08-10 16:55:00|7095.9|7093.1|7094.9|7092.1|7095.9|7093.1|7094.4|7091.6|11
1628614510000|2021-08-10 16:55:10|7094.4|7091.6|7094.7|7091.9|7094.7|7091.9|7094.2|7091.4|5
1628614520000|2021-08-10 16:55:20|7094.2|7091.4|7095.2|7092.4|7095.2|7092.4|7094.2|7091.4|10
1628614530000|2021-08-10 16:55:30|7095.4|7092.6|7097.2|7094.4|7097.2|7094.4|7095.4|7092.6|22
1628614540000|2021-08-10 16:55:40|||||||||1
1628614550000|2021-08-10 16:55:50|7097|7094.2|7096.7|7093.9|7097|7094.2|7096.4|7093.6|23
1628614560000|2021-08-10 16:56:00|7096.4|7093.6|7097.2|7094.4|7097.2|7094.4|7096.4|7093.6|10
1628614570000|2021-08-10 16:56:10|7097.4|7094.6|7097.4|7094.6|7098|7095.2|7097.4|7094.6|13
1628614590000|2021-08-10 16:56:30|||||||||6
1628614600000|2021-08-10 16:56:40|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|1
1628614610000|2021-08-10 16:56:50|7097.4|7094.6|7096.7|7093.9|7097.4|7094.6|7096.7|7093.9|8
1628614620000|2021-08-10 16:57:00|7096.4|7093.6|7095.4|7092.6|7096.4|7093.6|7095.4|7092.6|6
1628614630000|2021-08-10 16:57:10|7096.2|7093.4|7096.4|7093.6|7096.4|7093.6|7096.2|7093.4|8
1628614640000|2021-08-10 16:57:20|7096.2|7093.4|7095.7|7092.9|7096.2|7093.4|7095.4|7092.6|10
1628614650000|2021-08-10 16:57:30|7095.9|7093.1|7094.7|7091.9|7095.9|7093.1|7094.2|7091.4|62
1628614660000|2021-08-10 16:57:40|7094.4|7091.6|7094.2|7091.4|7094.4|7091.6|7094|7091.2|43
1628614670000|2021-08-10 16:57:50|7093.7|7090.9|7094|7091.2|7094.2|7091.4|7093.4|7090.6|6
1628614680000|2021-08-10 16:58:00|7094.2|7091.4|7094.2|7091.4|7094.2|7091.4|7093.4|7090.6|20
1628614690000|2021-08-10 16:58:10|||||||||4
1628614700000|2021-08-10 16:58:20|7094.4|7091.6|7094.2|7091.4|7094.4|7091.6|7094|7091.2|35
1628614710000|2021-08-10 16:58:30|7093.9|7091.1|7093.2|7090.4|7093.9|7091.1|7091.4|7088.6|79
1628614720000|2021-08-10 16:58:40|7092.9|7090.1|7091.4|7088.6|7092.9|7090.1|7091.4|7088.6|10
1628614730000|2021-08-10 16:58:50|||||||||3
1628614740000|2021-08-10 16:59:00|7090.8|7088|7090.9|7088.1|7091.4|7088.6|7090.4|7087.6|136
1628614750000|2021-08-10 16:59:10|7090.6|7087.8|7091.4|7088.6|7091.4|7088.6|7090.6|7087.8|27
1628614770000|2021-08-10 16:59:30|7091.6|7088.8|7091.8|7089|7091.8|7089|7091.6|7088.8|25
1628614780000|2021-08-10 16:59:40|7091.6|7088.8|7090.6|7087.8|7091.6|7088.8|7090.6|7087.8|25
1628614790000|2021-08-10 16:59:50|7091.1|7088.3|7090.6|7087.8|7091.1|7088.3|7090.6|7087.8|18
1628614800000|2021-08-10 17:00:00|7090.8|7088|7092.4|7089.6|7092.4|7089.6|7090.8|7088|20
1628614810000|2021-08-10 17:00:10|7092.6|7089.8|7092.4|7089.6|7093.6|7090.8|7092.4|7089.6|37
1628614820000|2021-08-10 17:00:20|7092.6|7089.8|7092.6|7089.8|7093.4|7090.6|7092.4|7089.6|39
1628614830000|2021-08-10 17:00:30|7092.4|7089.6|7091.4|7088.6|7092.4|7089.6|7091.1|7088.3|11
1628614840000|2021-08-10 17:00:40|7090.8|7088|7091.4|7088.6|7091.6|7088.8|7090.4|7087.6|94
1628614850000|2021-08-10 17:00:50|7091.6|7088.8|7090.6|7087.8|7091.6|7088.8|7090.6|7087.8|18
1628614860000|2021-08-10 17:01:00|7089.8|7087|7088.4|7085.6|7089.8|7087|7088.1|7085.3|143
1628614870000|2021-08-10 17:01:10|7088.6|7085.8|7088.6|7085.8|7089.9|7087.1|7088.6|7085.8|78
1628614880000|2021-08-10 17:01:20|7088.9|7086.1|7089.4|7086.6|7089.4|7086.6|7088.9|7086.1|14
1628614890000|2021-08-10 17:01:30|||||||||8
1628614900000|2021-08-10 17:01:40|7089.2|7086.4|7088.6|7085.8|7089.4|7086.6|7088.6|7085.8|29
1628614910000|2021-08-10 17:01:50|7088.4|7085.6|7086.6|7083.8|7088.4|7085.6|7085.8|7083|79
1628614920000|2021-08-10 17:02:00|7086.8|7084|7089.1|7086.3|7089.6|7086.8|7086.8|7084|27
1628614930000|2021-08-10 17:02:10|7088.8|7086|7089.4|7086.6|7089.4|7086.6|7088.8|7086|2
1628614940000|2021-08-10 17:02:20|7089.6|7086.8|7090.4|7087.6|7090.6|7087.8|7089.6|7086.8|26
1628614950000|2021-08-10 17:02:30|7089.9|7087.1|7089.9|7087.1|7090.2|7087.4|7089.9|7087.1|14
1628614960000|2021-08-10 17:02:40|7091.4|7088.6|7090.9|7088.1|7091.4|7088.6|7090.6|7087.8|232
1628614970000|2021-08-10 17:02:50|7091.2|7088.4|7090.9|7088.1|7091.4|7088.6|7090.6|7087.8|20
1628614980000|2021-08-10 17:03:00|7090.6|7087.8|7091.2|7088.4|7091.4|7088.6|7090.4|7087.6|54
1628614990000|2021-08-10 17:03:10|7091|7088.2|7091|7088.2|7091|7088.2|7091|7088.2|18
1628615000000|2021-08-10 17:03:20|7090.4|7087.6|7089.2|7086.4|7090.4|7087.6|7089.2|7086.4|43
1628615010000|2021-08-10 17:03:30|7089.7|7086.9|7090.2|7087.4|7090.2|7087.4|7089.2|7086.4|15
1628615020000|2021-08-10 17:03:40|7090|7087.2|7091|7088.2|7091|7088.2|7090|7087.2|35
1628615030000|2021-08-10 17:03:50|7090.4|7087.6|7089.2|7086.4|7090.4|7087.6|7089.2|7086.4|28
1628615040000|2021-08-10 17:04:00|7090|7087.2|7089.7|7086.9|7090|7087.2|7089.7|7086.9|10
1628615050000|2021-08-10 17:04:10|7090|7087.2|7090.2|7087.4|7090.2|7087.4|7090|7087.2|9
1628615060000|2021-08-10 17:04:20|7090|7087.2|7089.7|7086.9|7090|7087.2|7089.2|7086.4|18
1628615070000|2021-08-10 17:04:30|7089.2|7086.4|7089.2|7086.4|7089.4|7086.6|7089.2|7086.4|11
1628615080000|2021-08-10 17:04:40|7089.4|7086.6|7089.7|7086.9|7090.2|7087.4|7089.4|7086.6|24
1628615090000|2021-08-10 17:04:50|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|7089.4|7086.6|13
1628615100000|2021-08-10 17:05:00|7089.7|7086.9|7089.2|7086.4|7089.7|7086.9|7089.2|7086.4|4
1628615110000|2021-08-10 17:05:10|7089.4|7086.6|7089.7|7086.9|7089.7|7086.9|7089.4|7086.6|8
1628615120000|2021-08-10 17:05:20|7090.2|7087.4|7090|7087.2|7090.2|7087.4|7090|7087.2|3
1628615130000|2021-08-10 17:05:30|7090.2|7087.4|7089.2|7086.4|7090.2|7087.4|7089.2|7086.4|4
1628615140000|2021-08-10 17:05:40|7089.4|7086.6|7089.2|7086.4|7089.4|7086.6|7089.2|7086.4|1
1628615150000|2021-08-10 17:05:50|7089.4|7086.6|7090.4|7087.6|7090.4|7087.6|7089.4|7086.6|15
1628615160000|2021-08-10 17:06:00|7090.2|7087.4|7091.2|7088.4|7091.4|7088.6|7090.2|7087.4|83
1628615170000|2021-08-10 17:06:10|7091|7088.2|7091|7088.2|7091|7088.2|7091|7088.2|54
1628615180000|2021-08-10 17:06:20|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|0
1628615190000|2021-08-10 17:06:30|7090.2|7087.4|7089.4|7086.6|7090.4|7087.6|7089.4|7086.6|137
1628615200000|2021-08-10 17:06:40|7090.1|7087.3|7089.8|7087|7090.4|7087.6|7089.8|7087|2
1628615210000|2021-08-10 17:06:50|7089.6|7086.8|7090.1|7087.3|7090.1|7087.3|7089.6|7086.8|4
1628615220000|2021-08-10 17:07:00|7089.8|7087|7090.4|7087.6|7090.4|7087.6|7089.8|7087|1
1628615230000|2021-08-10 17:07:10|||||||||1
1628615240000|2021-08-10 17:07:20|7090.8|7088|7090.6|7087.8|7090.9|7088.1|7090.6|7087.8|17
1628615250000|2021-08-10 17:07:30|||||||||3
1628615260000|2021-08-10 17:07:40|7090.4|7087.6|7091.2|7088.4|7091.2|7088.4|7090.4|7087.6|105
1628615270000|2021-08-10 17:07:50|7091|7088.2|7091|7088.2|7091|7088.2|7091|7088.2|51
1628615280000|2021-08-10 17:08:00|7090.7|7087.9|7089.4|7086.6|7090.7|7087.9|7089.4|7086.6|33
1628615290000|2021-08-10 17:08:10|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|5
1628615300000|2021-08-10 17:08:20|7090|7087.2|7091|7088.2|7091|7088.2|7090|7087.2|6
1628615310000|2021-08-10 17:08:30|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|31
1628615320000|2021-08-10 17:08:40|7092|7089.2|7092.7|7089.9|7093|7090.2|7092|7089.2|121
1628615330000|2021-08-10 17:08:50|7092.2|7089.4|7091.2|7088.4|7092.2|7089.4|7090.4|7087.6|17
1628615340000|2021-08-10 17:09:00|7091.7|7088.9|7091.4|7088.6|7093.2|7090.4|7091.4|7088.6|17
1628615350000|2021-08-10 17:09:10|7091|7088.2|7089.7|7086.9|7091.4|7088.6|7089.4|7086.6|169
1628615360000|2021-08-10 17:09:20|7089.4|7086.6|7088.2|7085.4|7090|7087.2|7088.2|7085.4|37
1628615370000|2021-08-10 17:09:30|7088.4|7085.6|7085.4|7082.6|7088.4|7085.6|7085.4|7082.6|41
1628615380000|2021-08-10 17:09:40|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|7084.2|7081.4|31
1628615390000|2021-08-10 17:09:50|7085|7082.2|7084.9|7082.1|7085.2|7082.4|7083.7|7080.9|21
1628615400000|2021-08-10 17:10:00|7084.7|7081.9|7085.7|7082.9|7085.7|7082.9|7084.2|7081.4|14
1628615410000|2021-08-10 17:10:10|7086.2|7083.4|7086.4|7083.6|7086.7|7083.9|7086.2|7083.4|23
1628615420000|2021-08-10 17:10:20|7086.2|7083.4|7086.7|7083.9|7086.7|7083.9|7086.2|7083.4|9
1628615430000|2021-08-10 17:10:30|7087.4|7084.6|7088.7|7085.9|7088.7|7085.9|7087.4|7084.6|2
1628615440000|2021-08-10 17:10:40|7088.9|7086.1|7089.7|7086.9|7089.7|7086.9|7088.9|7086.1|8
1628615450000|2021-08-10 17:10:50|7089.9|7087.1|7092.2|7089.4|7092.2|7089.4|7089.4|7086.6|14
1628615460000|2021-08-10 17:11:00|7091.4|7088.6|7092.4|7089.6|7093|7090.2|7091.2|7088.4|27
1628615470000|2021-08-10 17:11:10|7092.2|7089.4|7093.7|7090.9|7093.7|7090.9|7092.2|7089.4|6
1628615480000|2021-08-10 17:11:20|7093.4|7090.6|7092.7|7089.9|7093.7|7090.9|7092.7|7089.9|1
1628615490000|2021-08-10 17:11:30|7093|7090.2|7093.2|7090.4|7093.5|7090.7|7092.9|7090.1|4
1628615500000|2021-08-10 17:11:40|7092.9|7090.1|7093.7|7090.9|7093.7|7090.9|7092.5|7089.7|1
1628615510000|2021-08-10 17:11:50|7092.9|7090.1|7092|7089.2|7092.9|7090.1|7092|7089.2|22
1628615520000|2021-08-10 17:12:00|7092.2|7089.4|7092.2|7089.4|7093|7090.2|7092.2|7089.4|6
1628615530000|2021-08-10 17:12:10|||||||||12
1628615540000|2021-08-10 17:12:20|7091.2|7088.4|7091|7088.2|7091.2|7088.4|7090.2|7087.4|13
1628615550000|2021-08-10 17:12:30|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|4
1628615560000|2021-08-10 17:12:40|7092.5|7089.7|7092.7|7089.9|7093|7090.2|7092.2|7089.4|27
1628615570000|2021-08-10 17:12:50|7092.4|7089.6|7092.7|7089.9|7092.7|7089.9|7092.4|7089.6|12
1628615580000|2021-08-10 17:13:00|7092.4|7089.6|7091.2|7088.4|7092.4|7089.6|7090.9|7088.1|44
1628615590000|2021-08-10 17:13:10|7091.4|7088.6|7091.9|7089.1|7091.9|7089.1|7091.4|7088.6|11
1628615600000|2021-08-10 17:13:20|7092.2|7089.4|7091.9|7089.1|7092.2|7089.4|7091.9|7089.1|20
1628615610000|2021-08-10 17:13:30|7091.6|7088.8|7091.4|7088.6|7091.6|7088.8|7091.4|7088.6|4
1628615620000|2021-08-10 17:13:40|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|7091.9|7089.1|6
1628615630000|2021-08-10 17:13:50|7091.9|7089.1|7091.4|7088.6|7091.9|7089.1|7091.4|7088.6|11
1628615640000|2021-08-10 17:14:00|7092.4|7089.6|7093|7090.2|7093.2|7090.4|7092.4|7089.6|15
1628615650000|2021-08-10 17:14:10|7092.9|7090.1|7093.2|7090.4|7093.2|7090.4|7092.9|7090.1|2
1628615660000|2021-08-10 17:14:20|||||||||7
1628615670000|2021-08-10 17:14:30|7093|7090.2|7093|7090.2|7093|7090.2|7092.7|7089.9|13
1628615680000|2021-08-10 17:14:40|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|2
1628615690000|2021-08-10 17:14:50|7094|7091.2|7093.4|7090.6|7094|7091.2|7093.4|7090.6|20
1628615700000|2021-08-10 17:15:00|7093|7090.2|7092.9|7090.1|7093.2|7090.4|7092.4|7089.6|14
1628615710000|2021-08-10 17:15:10|7093.2|7090.4|7094.2|7091.4|7094.4|7091.6|7093.2|7090.4|30
1628615720000|2021-08-10 17:15:20|7094.4|7091.6|7094.4|7091.6|7095|7092.2|7094.4|7091.6|11
1628615730000|2021-08-10 17:15:30|||||||||3
1628615740000|2021-08-10 17:15:40|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7
1628615750000|2021-08-10 17:15:50|||||||||26
1628615760000|2021-08-10 17:16:00|7093.2|7090.4|7092.4|7089.6|7093.2|7090.4|7092.4|7089.6|18
1628615770000|2021-08-10 17:16:10|||||||||4
1628615780000|2021-08-10 17:16:20|7092.6|7089.8|7093.2|7090.4|7093.2|7090.4|7092.6|7089.8|4
1628615790000|2021-08-10 17:16:30|7092.4|7089.6|7091.2|7088.4|7092.4|7089.6|7091.2|7088.4|10
1628615800000|2021-08-10 17:16:40|7090.4|7087.6|7091.4|7088.6|7091.4|7088.6|7090.4|7087.6|33
1628615810000|2021-08-10 17:16:50|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|6
1628615820000|2021-08-10 17:17:00|7091.9|7089.1|7091.2|7088.4|7091.9|7089.1|7090.9|7088.1|55
1628615830000|2021-08-10 17:17:10|7091.4|7088.6|7092.4|7089.6|7093.2|7090.4|7091.4|7088.6|25
1628615840000|2021-08-10 17:17:20|7093.2|7090.4|7092.9|7090.1|7093.2|7090.4|7092.4|7089.6|36
1628615850000|2021-08-10 17:17:30|7093.2|7090.4|7092.9|7090.1|7093.2|7090.4|7092.4|7089.6|15
1628615860000|2021-08-10 17:17:40|7092.6|7089.8|7092.9|7090.1|7093.2|7090.4|7092.4|7089.6|15
1628615870000|2021-08-10 17:17:50|7093.2|7090.4|7092.7|7089.9|7093.2|7090.4|7092.7|7089.9|11
1628615880000|2021-08-10 17:18:00|7093.2|7090.4|7096.5|7093.7|7096.5|7093.7|7092.9|7090.1|57
1628615890000|2021-08-10 17:18:10|7096.4|7093.6|7098|7095.2|7098.2|7095.4|7096.2|7093.4|22
1628615900000|2021-08-10 17:18:20|7097.9|7095.1|7097.7|7094.9|7098.2|7095.4|7097.2|7094.4|26
1628615910000|2021-08-10 17:18:30|7098|7095.2|7099.4|7096.6|7100|7097.2|7098|7095.2|312
1628615920000|2021-08-10 17:18:40|7099|7096.2|7098.2|7095.4|7099|7096.2|7097.9|7095.1|29
1628615930000|2021-08-10 17:18:50|7097.7|7094.9|7097.2|7094.4|7097.7|7094.9|7095.2|7092.4|83
1628615940000|2021-08-10 17:19:00|7097|7094.2|7093|7090.2|7097|7094.2|7092.2|7089.4|96
1628615950000|2021-08-10 17:19:10|7093.3|7090.5|7093.2|7090.4|7094|7091.2|7093.2|7090.4|8
1628615960000|2021-08-10 17:19:20|7093|7090.2|7093.2|7090.4|7094|7091.2|7092.2|7089.4|25
1628615970000|2021-08-10 17:19:30|7093|7090.2|7095.2|7092.4|7095.5|7092.7|7092.9|7090.1|19
1628615980000|2021-08-10 17:19:40|7095.5|7092.7|7095.2|7092.4|7095.5|7092.7|7095.2|7092.4|10
1628615990000|2021-08-10 17:19:50|7096|7093.2|7096|7093.2|7096.2|7093.4|7095.7|7092.9|5
1628616000000|2021-08-10 17:20:00|7095.7|7092.9|7095.5|7092.7|7095.7|7092.9|7095|7092.2|34
1628616010000|2021-08-10 17:20:10|7095.2|7092.4|7094.2|7091.4|7095.2|7092.4|7094.2|7091.4|8
1628616020000|2021-08-10 17:20:20|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|3
1628616030000|2021-08-10 17:20:30|7094.2|7091.4|7095.2|7092.4|7095.2|7092.4|7094.2|7091.4|8
1628616040000|2021-08-10 17:20:40|7094.8|7092|7094.2|7091.4|7094.8|7092|7094.2|7091.4|6
1628616050000|2021-08-10 17:20:50|||||||||15
1628616060000|2021-08-10 17:21:00|7094.4|7091.6|7095.5|7092.7|7096.5|7093.7|7094.4|7091.6|28
1628616070000|2021-08-10 17:21:10|7095.2|7092.4|7095.5|7092.7|7095.5|7092.7|7095.2|7092.4|0
1628616080000|2021-08-10 17:21:20|7095.2|7092.4|7095.2|7092.4|7095.5|7092.7|7095.2|7092.4|6
1628616090000|2021-08-10 17:21:30|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|11
1628616100000|2021-08-10 17:21:40|7094.8|7092|7092.2|7089.4|7094.8|7092|7092.2|7089.4|6
1628616110000|2021-08-10 17:21:50|7092|7089.2|7092|7089.2|7092|7089.2|7092|7089.2|11
1628616120000|2021-08-10 17:22:00|7092.2|7089.4|7093.2|7090.4|7093.5|7090.7|7092.2|7089.4|16
1628616130000|2021-08-10 17:22:10|7093.5|7090.7|7093.2|7090.4|7093.5|7090.7|7093.2|7090.4|2
1628616140000|2021-08-10 17:22:20|7093.4|7090.6|7094|7091.2|7094|7091.2|7093.4|7090.6|22
1628616150000|2021-08-10 17:22:30|7093.7|7090.9|7092.2|7089.4|7093.8|7091|7092.2|7089.4|9
1628616160000|2021-08-10 17:22:40|||||||||10
1628616170000|2021-08-10 17:22:50|7092|7089.2|7093.5|7090.7|7093.5|7090.7|7092|7089.2|56
1628616180000|2021-08-10 17:23:00|7093.2|7090.4|7092|7089.2|7093.2|7090.4|7092|7089.2|94
1628616190000|2021-08-10 17:23:10|7092.5|7089.7|7092.2|7089.4|7092.5|7089.7|7092.2|7089.4|1
1628616200000|2021-08-10 17:23:20|7092.5|7089.7|7093.2|7090.4|7093.2|7090.4|7092.5|7089.7|5
1628616210000|2021-08-10 17:23:30|7093|7090.2|7093|7090.2|7093.2|7090.4|7093|7090.2|15
1628616220000|2021-08-10 17:23:40|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|1
1628616230000|2021-08-10 17:23:50|7093.7|7090.9|7092.5|7089.7|7093.7|7090.9|7090.4|7087.6|81
1628616240000|2021-08-10 17:24:00|7092.8|7090|7094.2|7091.4|7094.5|7091.7|7092.8|7090|5
1628616250000|2021-08-10 17:24:10|7094.5|7091.7|7095|7092.2|7095|7092.2|7094|7091.2|5
1628616260000|2021-08-10 17:24:20|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7094|7091.2|33
1628616270000|2021-08-10 17:24:30|7095|7092.2|7094.7|7091.9|7095.5|7092.7|7094.7|7091.9|8
1628616280000|2021-08-10 17:24:40|7094|7091.2|7094.5|7091.7|7094.5|7091.7|7094|7091.2|11
1628616290000|2021-08-10 17:24:50|7094.2|7091.4|7092.7|7089.9|7094.5|7091.7|7092.7|7089.9|5
1628616300000|2021-08-10 17:25:00|7093|7090.2|7092.2|7089.4|7093.2|7090.4|7092.2|7089.4|4
1628616310000|2021-08-10 17:25:10|7092.5|7089.7|7092.2|7089.4|7093|7090.2|7092.2|7089.4|4
1628616320000|2021-08-10 17:25:20|7092.5|7089.7|7093|7090.2|7093|7090.2|7092.5|7089.7|4
1628616330000|2021-08-10 17:25:30|7092.6|7089.8|7091.1|7088.3|7093|7090.2|7091.1|7088.3|12
1628616340000|2021-08-10 17:25:40|7091|7088.2|7091|7088.2|7091|7088.2|7091|7088.2|20
1628616350000|2021-08-10 17:25:50|7090.6|7087.8|7091.4|7088.6|7091.4|7088.6|7090.1|7087.3|7
1628616360000|2021-08-10 17:26:00|7091.9|7089.1|7092.1|7089.3|7092.9|7090.1|7091.9|7089.1|40
1628616370000|2021-08-10 17:26:10|||||||||6
1628616380000|2021-08-10 17:26:20|7091.9|7089.1|7090.4|7087.6|7091.9|7089.1|7090.1|7087.3|9
1628616390000|2021-08-10 17:26:30|7090.1|7087.3|7091.1|7088.3|7091.1|7088.3|7090.1|7087.3|6
1628616400000|2021-08-10 17:26:40|7091.7|7088.9|7092.6|7089.8|7093.4|7090.6|7091.7|7088.9|18
1628616410000|2021-08-10 17:26:50|7092.9|7090.1|7093.4|7090.6|7093.4|7090.6|7092.9|7090.1|3
1628616420000|2021-08-10 17:27:00|7093.1|7090.3|7092.9|7090.1|7093.1|7090.3|7092.1|7089.3|15
1628616430000|2021-08-10 17:27:10|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|0
1628616440000|2021-08-10 17:27:20|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7093.1|7090.3|2
1628616450000|2021-08-10 17:27:30|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|7092.6|7089.8|5
1628616460000|2021-08-10 17:27:40|7092.6|7089.8|7092.4|7089.6|7092.6|7089.8|7091.6|7088.8|11
1628616470000|2021-08-10 17:27:50|7092.1|7089.3|7092.1|7089.3|7092.1|7089.3|7092.1|7089.3|1
1628616480000|2021-08-10 17:28:00|7091.3|7088.5|7092.1|7089.3|7092.1|7089.3|7091.1|7088.3|10
1628616500000|2021-08-10 17:28:20|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|7092.8|7090|4
1628616510000|2021-08-10 17:28:30|7093.3|7090.5|7093.9|7091.1|7093.9|7091.1|7093.3|7090.5|5
1628616520000|2021-08-10 17:28:40|7093.6|7090.8|7093.1|7090.3|7094.1|7091.3|7093.1|7090.3|12
1628616530000|2021-08-10 17:28:50|7093.4|7090.6|7094.1|7091.3|7094.4|7091.6|7093.1|7090.3|12
1628616540000|2021-08-10 17:29:00|7093.9|7091.1|7092.9|7090.1|7093.9|7091.1|7092.9|7090.1|38
1628616550000|2021-08-10 17:29:10|7092.1|7089.3|7093.4|7090.6|7093.4|7090.6|7092.1|7089.3|15
1628616560000|2021-08-10 17:29:20|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|0
1628616570000|2021-08-10 17:29:30|7092.9|7090.1|7092.6|7089.8|7093.1|7090.3|7092.4|7089.6|4
1628616580000|2021-08-10 17:29:40|7092.9|7090.1|7092.1|7089.3|7093.1|7090.3|7092.1|7089.3|21
1628616590000|2021-08-10 17:29:50|7091.9|7089.1|7090.4|7087.6|7091.9|7089.1|7090.1|7087.3|37
1628616600000|2021-08-10 17:30:00|7090.1|7087.3|7091.9|7089.1|7092.5|7089.7|7090.1|7087.3|18
1628616610000|2021-08-10 17:30:10|7092.4|7089.6|7092.6|7089.8|7093.1|7090.3|7092.4|7089.6|12
1628616620000|2021-08-10 17:30:20|7091.7|7088.9|7090.9|7088.1|7091.7|7088.9|7090.9|7088.1|45
1628616630000|2021-08-10 17:30:30|7092.1|7089.3|7091.5|7088.7|7092.1|7089.3|7091.5|7088.7|30
1628616640000|2021-08-10 17:30:40|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|4
1628616650000|2021-08-10 17:30:50|7091.3|7088.5|7091.6|7088.8|7091.6|7088.8|7091.3|7088.5|1
1628616660000|2021-08-10 17:31:00|||||||||2
1628616670000|2021-08-10 17:31:10|7091.9|7089.1|7091.6|7088.8|7092.1|7089.3|7091.3|7088.5|9
1628616680000|2021-08-10 17:31:20|7091.3|7088.5|7089.6|7086.8|7091.3|7088.5|7089.3|7086.5|41
1628616690000|2021-08-10 17:31:30|7089.9|7087.1|7090.6|7087.8|7090.6|7087.8|7089.6|7086.8|8
1628616700000|2021-08-10 17:31:40|7091.1|7088.3|7091.1|7088.3|7091.1|7088.3|7090.9|7088.1|6
1628616710000|2021-08-10 17:31:50|7091.5|7088.7|7091.1|7088.3|7092.1|7089.3|7091.1|7088.3|18
1628616720000|2021-08-10 17:32:00|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|12
1628616730000|2021-08-10 17:32:10|7090.4|7087.6|7089.1|7086.3|7090.6|7087.8|7089.1|7086.3|18
1628616740000|2021-08-10 17:32:20|7089.4|7086.6|7089.9|7087.1|7089.9|7087.1|7089.4|7086.6|22
1628616750000|2021-08-10 17:32:30|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|10
1628616760000|2021-08-10 17:32:40|7089.7|7086.9|7089.9|7087.1|7089.9|7087.1|7089.4|7086.6|5
1628616770000|2021-08-10 17:32:50|||||||||3
1628616780000|2021-08-10 17:33:00|7090.1|7087.3|7089.9|7087.1|7090.7|7087.9|7089.9|7087.1|4
1628616790000|2021-08-10 17:33:10|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|2
1628616800000|2021-08-10 17:33:20|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|1
1628616810000|2021-08-10 17:33:30|7090.1|7087.3|7090.1|7087.3|7090.4|7087.6|7089.1|7086.3|19
1628616820000|2021-08-10 17:33:40|7089.9|7087.1|7089.1|7086.3|7089.9|7087.1|7088.6|7085.8|280
1628616830000|2021-08-10 17:33:50|7088.8|7086|7089.9|7087.1|7090.1|7087.3|7088.8|7086|11
1628616840000|2021-08-10 17:34:00|7090.1|7087.3|7089.8|7087|7090.4|7087.6|7089.6|7086.8|168
1628616850000|2021-08-10 17:34:10|7090.1|7087.3|7091.3|7088.5|7091.3|7088.5|7090.1|7087.3|21
1628616860000|2021-08-10 17:34:20|7090.8|7088|7090.3|7087.5|7091.3|7088.5|7090.3|7087.5|1
1628616870000|2021-08-10 17:34:30|7090.6|7087.8|7091.3|7088.5|7091.3|7088.5|7090.6|7087.8|11
1628616880000|2021-08-10 17:34:40|7091.6|7088.8|7091.3|7088.5|7091.6|7088.8|7091.3|7088.5|7
1628616890000|2021-08-10 17:34:50|7091.5|7088.7|7092.1|7089.3|7092.1|7089.3|7091.5|7088.7|2
1628616900000|2021-08-10 17:35:00|7092.3|7089.5|7091.3|7088.5|7092.3|7089.5|7091.3|7088.5|12
1628616910000|2021-08-10 17:35:10|7092.3|7089.5|7092.5|7089.7|7092.5|7089.7|7092.3|7089.5|14
1628616920000|2021-08-10 17:35:20|7092.8|7090|7092.5|7089.7|7093.3|7090.5|7092.5|7089.7|5
1628616930000|2021-08-10 17:35:30|7091.9|7089.1|7091.5|7088.7|7091.9|7089.1|7091.5|7088.7|9
1628616940000|2021-08-10 17:35:40|7091.3|7088.5|7090|7087.2|7091.3|7088.5|7089.8|7087|10
1628616950000|2021-08-10 17:35:50|7090.3|7087.5|7090.5|7087.7|7090.5|7087.7|7089.8|7087|0
1628616960000|2021-08-10 17:36:00|7090.3|7087.5|7088.5|7085.7|7090.3|7087.5|7087.7|7084.9|66
1628616970000|2021-08-10 17:36:10|7088.3|7085.5|7090.3|7087.5|7090.3|7087.5|7088.3|7085.5|6
1628616980000|2021-08-10 17:36:20|||||||||2
1628616990000|2021-08-10 17:36:30|7090.8|7088|7091.3|7088.5|7091.5|7088.7|7090.8|7088|20
1628617000000|2021-08-10 17:36:40|7090.8|7088|7090.8|7088|7090.8|7088|7090.8|7088|11
1628617010000|2021-08-10 17:36:50|7091.2|7088.4|7091.3|7088.5|7091.8|7089|7090.5|7087.7|37
1628617020000|2021-08-10 17:37:00|7091.5|7088.7|7091.8|7089|7092.5|7089.7|7091.5|7088.7|9
1628617030000|2021-08-10 17:37:10|7092.3|7089.5|7091.8|7089|7092.3|7089.5|7091.5|7088.7|9
1628617040000|2021-08-10 17:37:20|7091.5|7088.7|7091.8|7089|7091.8|7089|7091.5|7088.7|10
1628617050000|2021-08-10 17:37:30|7091.5|7088.7|7091.8|7089|7091.8|7089|7091.5|7088.7|7
1628617060000|2021-08-10 17:37:40|7091.5|7088.7|7092.5|7089.7|7093.3|7090.5|7091.5|7088.7|47
1628617070000|2021-08-10 17:37:50|7092.3|7089.5|7091.5|7088.7|7092.3|7089.5|7091.3|7088.5|27
1628617080000|2021-08-10 17:38:00|||||||||7
1628617090000|2021-08-10 17:38:10|7092|7089.2|7091.8|7089|7092|7089.2|7091.8|7089|6
1628617100000|2021-08-10 17:38:20|7091.5|7088.7|7090.5|7087.7|7091.5|7088.7|7090.5|7087.7|12
1628617110000|2021-08-10 17:38:30|7090.3|7087.5|7091.5|7088.7|7091.8|7089|7090.3|7087.5|18
1628617120000|2021-08-10 17:38:40|7091.8|7089|7090.8|7088|7091.8|7089|7090.8|7088|7
1628617130000|2021-08-10 17:38:50|||||||||2
1628617140000|2021-08-10 17:39:00|7090.5|7087.7|7089.3|7086.5|7090.5|7087.7|7089.3|7086.5|19
1628617150000|2021-08-10 17:39:10|7089.5|7086.7|7089.5|7086.7|7089.5|7086.7|7089.5|7086.7|5
1628617160000|2021-08-10 17:39:20|||||||||6
1628617170000|2021-08-10 17:39:30|7089.3|7086.5|7089.5|7086.7|7089.5|7086.7|7089.3|7086.5|5
1628617180000|2021-08-10 17:39:40|7089.3|7086.5|7086.5|7083.7|7089.3|7086.5|7086.5|7083.7|118
1628617190000|2021-08-10 17:39:50|7085.5|7082.7|7086|7083.2|7086.3|7083.5|7085.3|7082.5|14
1628617200000|2021-08-10 17:40:00|7085.5|7082.7|7087|7084.2|7087|7084.2|7085.5|7082.7|29
1628617210000|2021-08-10 17:40:10|7086.7|7083.9|7087.8|7085|7088.3|7085.5|7086.5|7083.7|19
1628617220000|2021-08-10 17:40:20|7088.1|7085.3|7088.2|7085.4|7088.5|7085.7|7087.8|7085|3
1628617230000|2021-08-10 17:40:30|7087.8|7085|7087.5|7084.7|7087.8|7085|7087.5|7084.7|4
1628617240000|2021-08-10 17:40:40|7088.3|7085.5|7087.8|7085|7088.5|7085.7|7087.5|7084.7|17
1628617250000|2021-08-10 17:40:50|7088.5|7085.7|7088.5|7085.7|7088.5|7085.7|7088.5|7085.7|6
1628617260000|2021-08-10 17:41:00|7088.3|7085.5|7088.5|7085.7|7088.5|7085.7|7088|7085.2|2
1628617270000|2021-08-10 17:41:10|7088.8|7086|7087.8|7085|7088.8|7086|7087.7|7084.9|4
1628617280000|2021-08-10 17:41:20|7087.5|7084.7|7088.5|7085.7|7088.5|7085.7|7087.5|7084.7|1
1628617290000|2021-08-10 17:41:30|7088.3|7085.5|7088.5|7085.7|7088.5|7085.7|7088.3|7085.5|18
1628617300000|2021-08-10 17:41:40|7088.2|7085.4|7088.5|7085.7|7088.5|7085.7|7088.2|7085.4|25
1628617310000|2021-08-10 17:41:50|7089.3|7086.5|7088.3|7085.5|7089.3|7086.5|7087.5|7084.7|39
1628617320000|2021-08-10 17:42:00|7087.7|7084.9|7087.5|7084.7|7087.7|7084.9|7087.5|7084.7|13
1628617330000|2021-08-10 17:42:10|7086.8|7084|7087.3|7084.5|7087.3|7084.5|7086.8|7084|6
1628617340000|2021-08-10 17:42:20|7087.5|7084.7|7087.3|7084.5|7088.3|7085.5|7087|7084.2|19
1628617350000|2021-08-10 17:42:30|7086.7|7083.9|7086.5|7083.7|7086.7|7083.9|7086.5|7083.7|16
1628617360000|2021-08-10 17:42:40|7086.3|7083.5|7084.3|7081.5|7086.3|7083.5|7084.3|7081.5|27
1628617370000|2021-08-10 17:42:50|7084.5|7081.7|7085.5|7082.7|7085.5|7082.7|7084.5|7081.7|3
1628617380000|2021-08-10 17:43:00|7085.3|7082.5|7084.3|7081.5|7085.3|7082.5|7084.3|7081.5|13
1628617390000|2021-08-10 17:43:10|7084.5|7081.7|7083.3|7080.5|7084.5|7081.7|7083.3|7080.5|40
1628617400000|2021-08-10 17:43:20|7083.5|7080.7|7083.3|7080.5|7083.5|7080.7|7083.3|7080.5|6
1628617410000|2021-08-10 17:43:30|7084.3|7081.5|7083.3|7080.5|7084.3|7081.5|7083.3|7080.5|32
1628617420000|2021-08-10 17:43:40|7082.7|7079.9|7082.5|7079.7|7082.7|7079.9|7081.5|7078.7|46
1628617430000|2021-08-10 17:43:50|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7081.5|7078.7|9
1628617440000|2021-08-10 17:44:00|7081.8|7079|7083.3|7080.5|7083.3|7080.5|7081.8|7079|28
1628617450000|2021-08-10 17:44:10|7083.5|7080.7|7083.8|7081|7083.8|7081|7083.5|7080.7|5
1628617460000|2021-08-10 17:44:20|7084.5|7081.7|7083.5|7080.7|7084.5|7081.7|7083.5|7080.7|1
1628617470000|2021-08-10 17:44:30|7082.8|7080|7081.8|7079|7082.8|7080|7081.5|7078.7|46
1628617480000|2021-08-10 17:44:40|7081.5|7078.7|7082|7079.2|7082|7079.2|7081.5|7078.7|3
1628617490000|2021-08-10 17:44:50|7082.1|7079.3|7081.7|7078.9|7082.5|7079.7|7081.7|7078.9|4
1628617500000|2021-08-10 17:45:00|7081.3|7078.5|7082.8|7080|7082.8|7080|7081.3|7078.5|20
1628617510000|2021-08-10 17:45:10|7083.1|7080.3|7082.8|7080|7083.3|7080.5|7082.8|7080|6
1628617520000|2021-08-10 17:45:20|7083.3|7080.5|7082.7|7079.9|7083.3|7080.5|7082.7|7079.9|4
1628617530000|2021-08-10 17:45:30|7082.5|7079.7|7080.5|7077.7|7082.5|7079.7|7080.5|7077.7|28
1628617540000|2021-08-10 17:45:40|7080.1|7077.3|7080|7077.2|7080.8|7078|7079.3|7076.5|14
1628617550000|2021-08-10 17:45:50|7080.3|7077.5|7079.8|7077|7080.8|7078|7079.8|7077|11
1628617560000|2021-08-10 17:46:00|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|7079.8|7077|3
1628617570000|2021-08-10 17:46:10|7080.5|7077.7|7079.8|7077|7080.5|7077.7|7079.8|7077|12
1628617580000|2021-08-10 17:46:20|7079.5|7076.7|7079.5|7076.7|7079.5|7076.7|7079.5|7076.7|1
1628617590000|2021-08-10 17:46:30|7079.3|7076.5|7079.8|7077|7079.8|7077|7079.3|7076.5|21
1628617600000|2021-08-10 17:46:40|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|7080.3|7077.5|2
1628617610000|2021-08-10 17:46:50|7080.1|7077.3|7079.3|7076.5|7080.1|7077.3|7079.3|7076.5|16
1628617620000|2021-08-10 17:47:00|7079.5|7076.7|7079.8|7077|7079.8|7077|7079.3|7076.5|5
1628617630000|2021-08-10 17:47:10|7080.1|7077.3|7079.8|7077|7081.3|7078.5|7079.8|7077|14
1628617640000|2021-08-10 17:47:20|7080.3|7077.5|7078.5|7075.7|7080.5|7077.7|7078.5|7075.7|27
1628617650000|2021-08-10 17:47:30|7078.3|7075.5|7077|7074.2|7078.3|7075.5|7076.5|7073.7|37
1628617660000|2021-08-10 17:47:40|7076.5|7073.7|7077|7074.2|7077.3|7074.5|7076.5|7073.7|5
1628617670000|2021-08-10 17:47:50|7077.3|7074.5|7077|7074.2|7077.5|7074.7|7077|7074.2|5
1628617680000|2021-08-10 17:48:00|7076.8|7074|7077|7074.2|7077.5|7074.7|7076.8|7074|6
1628617690000|2021-08-10 17:48:10|7077.5|7074.7|7077.5|7074.7|7077.8|7075|7077.5|7074.7|11
1628617700000|2021-08-10 17:48:20|7078.1|7075.3|7078.3|7075.5|7078.5|7075.7|7077.5|7074.7|11
1628617710000|2021-08-10 17:48:30|7077.7|7074.9|7077.5|7074.7|7077.7|7074.9|7077|7074.2|33
1628617720000|2021-08-10 17:48:40|7078|7075.2|7078.5|7075.7|7078.5|7075.7|7078|7075.2|20
1628617730000|2021-08-10 17:48:50|7080|7077.2|7079.3|7076.5|7080|7077.2|7079|7076.2|68
1628617740000|2021-08-10 17:49:00|7078.5|7075.7|7077.5|7074.7|7078.5|7075.7|7077.5|7074.7|28
1628617750000|2021-08-10 17:49:10|7077.7|7074.9|7079.5|7076.7|7079.5|7076.7|7077.7|7074.9|9
1628617760000|2021-08-10 17:49:20|7079.7|7076.9|7080.5|7077.7|7080.5|7077.7|7079.7|7076.9|6
1628617770000|2021-08-10 17:49:30|7080.7|7077.9|7079.5|7076.7|7081|7078.2|7079.5|7076.7|74
1628617780000|2021-08-10 17:49:40|7079.2|7076.4|7079.3|7076.5|7079.3|7076.5|7078.7|7075.9|4
1628617790000|2021-08-10 17:49:50|7078.7|7075.9|7079.5|7076.7|7080.3|7077.5|7078.7|7075.9|11
1628617800000|2021-08-10 17:50:00|7079.3|7076.5|7079|7076.2|7079.3|7076.5|7079|7076.2|17
1628617810000|2021-08-10 17:50:10|7077.5|7074.7|7078.5|7075.7|7078.5|7075.7|7077.5|7074.7|55
1628617820000|2021-08-10 17:50:20|7078.7|7075.9|7078|7075.2|7078.8|7076|7078|7075.2|17
1628617830000|2021-08-10 17:50:30|7078.2|7075.4|7078.5|7075.7|7078.5|7075.7|7077.5|7074.7|27
1628617840000|2021-08-10 17:50:40|7078.8|7076|7079.3|7076.5|7079.3|7076.5|7078.7|7075.9|11
1628617850000|2021-08-10 17:50:50|7077.8|7075|7077.2|7074.4|7077.8|7075|7077.2|7074.4|48
1628617860000|2021-08-10 17:51:00|7077|7074.2|7077.5|7074.7|7077.5|7074.7|7076.7|7073.9|15
1628617870000|2021-08-10 17:51:10|7077.7|7074.9|7077.5|7074.7|7079.5|7076.7|7077.5|7074.7|82
1628617880000|2021-08-10 17:51:20|7077.7|7074.9|7078.5|7075.7|7079|7076.2|7077.7|7074.9|87
1628617890000|2021-08-10 17:51:30|7078|7075.2|7078.3|7075.5|7078.5|7075.7|7078|7075.2|10
1628617900000|2021-08-10 17:51:40|7079|7076.2|7078.5|7075.7|7079|7076.2|7078.5|7075.7|23
1628617910000|2021-08-10 17:51:50|7078.3|7075.5|7077.5|7074.7|7078.3|7075.5|7077.2|7074.4|56
1628617920000|2021-08-10 17:52:00|7077.2|7074.4|7078.2|7075.4|7078.5|7075.7|7077.2|7074.4|16
1628617930000|2021-08-10 17:52:10|7078|7075.2|7077.3|7074.5|7078|7075.2|7077|7074.2|15
1628617940000|2021-08-10 17:52:20|7077|7074.2|7077.3|7074.5|7077.3|7074.5|7076|7073.2|20
1628617950000|2021-08-10 17:52:30|7076.7|7073.9|7076.5|7073.7|7077|7074.2|7076.5|7073.7|17
1628617960000|2021-08-10 17:52:40|||||||||1
1628617970000|2021-08-10 17:52:50|7076.3|7073.5|7076.5|7073.7|7076.5|7073.7|7076.3|7073.5|9
1628617980000|2021-08-10 17:53:00|7076.8|7074|7077.5|7074.7|7077.5|7074.7|7076.8|7074|7
1628617990000|2021-08-10 17:53:10|7077.3|7074.5|7077.3|7074.5|7077.3|7074.5|7077|7074.2|16
1628618000000|2021-08-10 17:53:20|7077.5|7074.7|7078.3|7075.5|7078.3|7075.5|7077.5|7074.7|13
1628618010000|2021-08-10 17:53:30|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|7
1628618020000|2021-08-10 17:53:40|7077.5|7074.7|7078.3|7075.5|7078.3|7075.5|7077.5|7074.7|2
1628618030000|2021-08-10 17:53:50|7077.8|7075|7077.8|7075|7078.3|7075.5|7077.8|7075|9
1628618040000|2021-08-10 17:54:00|7078.5|7075.7|7079.3|7076.5|7079.3|7076.5|7078.5|7075.7|7
1628618050000|2021-08-10 17:54:10|7078.8|7076|7078.5|7075.7|7078.8|7076|7078.5|7075.7|1
1628618060000|2021-08-10 17:54:20|7078.8|7076|7079.3|7076.5|7079.3|7076.5|7078.8|7076|51
1628618070000|2021-08-10 17:54:30|7079.5|7076.7|7079.3|7076.5|7079.8|7077|7078.5|7075.7|25
1628618080000|2021-08-10 17:54:40|7078.9|7076.1|7079.3|7076.5|7079.3|7076.5|7077.5|7074.7|110
1628618090000|2021-08-10 17:54:50|7079.5|7076.7|7080.5|7077.7|7080.8|7078|7079.5|7076.7|6
1628618100000|2021-08-10 17:55:00|7080.2|7077.4|7080|7077.2|7080.3|7077.5|7079.5|7076.7|54
1628618110000|2021-08-10 17:55:10|7080.3|7077.5|7080.3|7077.5|7081.3|7078.5|7079.9|7077.1|586
1628618120000|2021-08-10 17:55:20|7080.8|7078|7080.5|7077.7|7081.1|7078.3|7080.5|7077.7|24
1628618130000|2021-08-10 17:55:30|7080.3|7077.5|7082.8|7080|7083.3|7080.5|7080.3|7077.5|132
1628618140000|2021-08-10 17:55:40|7082.6|7079.8|7084.1|7081.3|7084.1|7081.3|7082.1|7079.3|108
1628618150000|2021-08-10 17:55:50|7083.9|7081.1|7083.9|7081.1|7084.1|7081.3|7083.3|7080.5|9
1628618160000|2021-08-10 17:56:00|7084.1|7081.3|7083.6|7080.8|7084.1|7081.3|7083.1|7080.3|18
1628618170000|2021-08-10 17:56:10|7083.3|7080.5|7082.1|7079.3|7083.3|7080.5|7082.1|7079.3|9
1628618180000|2021-08-10 17:56:20|7082.6|7079.8|7082.4|7079.6|7082.6|7079.8|7082.3|7079.5|1
1628618190000|2021-08-10 17:56:30|7082.6|7079.8|7082.1|7079.3|7082.6|7079.8|7081.6|7078.8|23
1628618200000|2021-08-10 17:56:40|7081.9|7079.1|7081.3|7078.5|7081.9|7079.1|7081.3|7078.5|1
1628618210000|2021-08-10 17:56:50|7081.6|7078.8|7081.1|7078.3|7081.6|7078.8|7080.6|7077.8|16
1628618220000|2021-08-10 17:57:00|7080.3|7077.5|7080.5|7077.7|7080.5|7077.7|7080.1|7077.3|47
1628618230000|2021-08-10 17:57:10|7080.3|7077.5|7081.3|7078.5|7081.8|7079|7080.3|7077.5|15
1628618240000|2021-08-10 17:57:20|7080.8|7078|7081.5|7078.7|7081.8|7079|7080.8|7078|17
1628618250000|2021-08-10 17:57:30|7081.3|7078.5|7081.5|7078.7|7082.3|7079.5|7081.3|7078.5|31
1628618260000|2021-08-10 17:57:40|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|0
1628618270000|2021-08-10 17:57:50|7080.7|7077.9|7080.3|7077.5|7080.7|7077.9|7080.3|7077.5|14
1628618280000|2021-08-10 17:58:00|7080|7077.2|7079.5|7076.7|7080|7077.2|7079.5|7076.7|6
1628618290000|2021-08-10 17:58:10|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|2
1628618300000|2021-08-10 17:58:20|7079.1|7076.3|7079.3|7076.5|7079.3|7076.5|7078|7075.2|22
1628618310000|2021-08-10 17:58:30|7079.5|7076.7|7079.8|7077|7079.8|7077|7079.5|7076.7|8
1628618320000|2021-08-10 17:58:40|7079.5|7076.7|7079|7076.2|7079.8|7077|7078.7|7075.9|23
1628618330000|2021-08-10 17:58:50|7079.3|7076.5|7078.5|7075.7|7079.5|7076.7|7078.5|7075.7|1
1628618340000|2021-08-10 17:59:00|7078.8|7076|7081.1|7078.3|7081.1|7078.3|7078.8|7076|45
1628618350000|2021-08-10 17:59:10|7081.3|7078.5|7078.1|7075.3|7081.3|7078.5|7077.6|7074.8|129
1628618360000|2021-08-10 17:59:20|7078.8|7076|7078.3|7075.5|7079.1|7076.3|7077.8|7075|45
1628618370000|2021-08-10 17:59:30|7077.8|7075|7077.8|7075|7078.1|7075.3|7077.6|7074.8|47
1628618380000|2021-08-10 17:59:40|7077.5|7074.7|7076.8|7074|7079.1|7076.3|7076.8|7074|41
1628618390000|2021-08-10 17:59:50|7077.1|7074.3|7075.8|7073|7077.3|7074.5|7075.3|7072.5|59
1628618400000|2021-08-10 18:00:00|7075.5|7072.7|7075.5|7072.7|7076.1|7073.3|7074.8|7072|58
1628618410000|2021-08-10 18:00:10|7076.3|7073.5|7076.8|7074|7077.1|7074.3|7075.5|7072.7|62
1628618420000|2021-08-10 18:00:20|7076.5|7073.7|7073.5|7070.7|7076.5|7073.7|7071.5|7068.7|162
1628618430000|2021-08-10 18:00:30|7075.3|7072.5|7073|7070.2|7075.3|7072.5|7072.5|7069.7|161
1628618440000|2021-08-10 18:00:40|7073.3|7070.5|7072|7069.2|7073.5|7070.7|7071.5|7068.7|63
1628618450000|2021-08-10 18:00:50|7072.3|7069.5|7072.1|7069.3|7072.5|7069.7|7071.5|7068.7|7
1628618460000|2021-08-10 18:01:00|7072.3|7069.5|7071.3|7068.5|7072.3|7069.5|7071.3|7068.5|37
1628618470000|2021-08-10 18:01:10|7071.7|7068.9|7074.1|7071.3|7075|7072.2|7071.7|7068.9|63
1628618480000|2021-08-10 18:01:20|7074.5|7071.7|7075.8|7073|7076.5|7073.7|7074.5|7071.7|9
1628618490000|2021-08-10 18:01:30|7076.3|7073.5|7076.1|7073.3|7076.5|7073.7|7075.8|7073|46
1628618500000|2021-08-10 18:01:40|7076.3|7073.5|7077.3|7074.5|7077.5|7074.7|7075.8|7073|63
1628618510000|2021-08-10 18:01:50|7077.5|7074.7|7077.3|7074.5|7077.5|7074.7|7076.8|7074|11
1628618520000|2021-08-10 18:02:00|7076.8|7074|7075.5|7072.7|7077.3|7074.5|7075.3|7072.5|88
1628618530000|2021-08-10 18:02:10|7075|7072.2|7073.3|7070.5|7075|7072.2|7073.3|7070.5|57
1628618540000|2021-08-10 18:02:20|7073.5|7070.7|7074.5|7071.7|7074.5|7071.7|7073.5|7070.7|37
1628618550000|2021-08-10 18:02:30|7074|7071.2|7076|7073.2|7076|7073.2|7074|7071.2|50
1628618560000|2021-08-10 18:02:40|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|7074.8|7072|23
1628618570000|2021-08-10 18:02:50|7075.7|7072.9|7077.3|7074.5|7077.3|7074.5|7075.5|7072.7|170
1628618580000|2021-08-10 18:03:00|7077|7074.2|7078.3|7075.5|7078.3|7075.5|7075.5|7072.7|90
1628618590000|2021-08-10 18:03:10|7078.8|7076|7079.8|7077|7080.5|7077.7|7078.3|7075.5|45
1628618600000|2021-08-10 18:03:20|7079.3|7076.5|7079.1|7076.3|7079.8|7077|7078.5|7075.7|35
1628618610000|2021-08-10 18:03:30|7079.3|7076.5|7077|7074.2|7079.5|7076.7|7077|7074.2|27
1628618620000|2021-08-10 18:03:40|7076.5|7073.7|7078.3|7075.5|7078.3|7075.5|7076.5|7073.7|13
1628618630000|2021-08-10 18:03:50|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|18
1628618640000|2021-08-10 18:04:00|7078.8|7076|7077.5|7074.7|7078.8|7076|7077.5|7074.7|70
1628618650000|2021-08-10 18:04:10|7077.3|7074.5|7077.5|7074.7|7078.3|7075.5|7077.3|7074.5|184
1628618660000|2021-08-10 18:04:20|7078.1|7075.3|7078.5|7075.7|7078.8|7076|7077.5|7074.7|88
1628618670000|2021-08-10 18:04:30|7078.8|7076|7077.5|7074.7|7078.8|7076|7077.5|7074.7|25
1628618680000|2021-08-10 18:04:40|7077.3|7074.5|7076.7|7073.9|7077.3|7074.5|7076.7|7073.9|5
1628618690000|2021-08-10 18:04:50|7076.5|7073.7|7076.5|7073.7|7077.1|7074.3|7076.3|7073.5|42
1628618700000|2021-08-10 18:05:00|7076.3|7073.5|7075.5|7072.7|7076.3|7073.5|7073.5|7070.7|376
1628618710000|2021-08-10 18:05:10|7075.9|7073.1|7076.5|7073.7|7076.5|7073.7|7075.9|7073.1|27
1628618720000|2021-08-10 18:05:20|7078.3|7075.5|7079|7076.2|7079.5|7076.7|7078.3|7075.5|104
1628618730000|2021-08-10 18:05:30|7078.5|7075.7|7076.5|7073.7|7078.5|7075.7|7076.5|7073.7|173
1628618740000|2021-08-10 18:05:40|7076.3|7073.5|7073.5|7070.7|7076.3|7073.5|7073.2|7070.4|175
1628618750000|2021-08-10 18:05:50|7073.7|7070.9|7073.2|7070.4|7075.5|7072.7|7073|7070.2|507
1628618760000|2021-08-10 18:06:00|7073|7070.2|7074|7071.2|7074.5|7071.7|7073|7070.2|45
1628618770000|2021-08-10 18:06:10|7073.7|7070.9|7074.5|7071.7|7074.5|7071.7|7073.5|7070.7|84
1628618780000|2021-08-10 18:06:20|7075.5|7072.7|7076.8|7074|7077|7074.2|7074.7|7071.9|84
1628618790000|2021-08-10 18:06:30|7077|7074.2|7078|7075.2|7078.3|7075.5|7076.5|7073.7|53
1628618800000|2021-08-10 18:06:40|7077.5|7074.7|7077|7074.2|7078|7075.2|7076.8|7074|25
1628618810000|2021-08-10 18:06:50|7077.5|7074.7|7076.8|7074|7077.5|7074.7|7076.8|7074|3
1628618820000|2021-08-10 18:07:00|7077|7074.2|7075.5|7072.7|7077|7074.2|7074.5|7071.7|223
1628618830000|2021-08-10 18:07:10|7075.8|7073|7077|7074.2|7077.3|7074.5|7075.5|7072.7|27
1628618840000|2021-08-10 18:07:20|7076.4|7073.6|7075.5|7072.7|7076.5|7073.7|7075.5|7072.7|5
1628618850000|2021-08-10 18:07:30|7075.7|7072.9|7075.8|7073|7076.3|7073.5|7075.3|7072.5|97
1628618860000|2021-08-10 18:07:40|7076.1|7073.3|7076.5|7073.7|7077|7074.2|7076|7073.2|43
1628618870000|2021-08-10 18:07:50|7076.8|7074|7077.8|7075|7077.8|7075|7076.5|7073.7|31
1628618880000|2021-08-10 18:08:00|7077|7074.2|7077.7|7074.9|7077.7|7074.9|7075|7072.2|60
1628618890000|2021-08-10 18:08:10|7077.2|7074.4|7077.2|7074.4|7078|7075.2|7076.5|7073.7|44
1628618900000|2021-08-10 18:08:20|7077.5|7074.7|7076.5|7073.7|7077.5|7074.7|7076.5|7073.7|14
1628618910000|2021-08-10 18:08:30|7076.8|7074|7077.3|7074.5|7077.3|7074.5|7075.5|7072.7|17
1628618920000|2021-08-10 18:08:40|7077.5|7074.7|7077|7074.2|7078.5|7075.7|7076.5|7073.7|171
1628618930000|2021-08-10 18:08:50|7076.5|7073.7|7077.2|7074.4|7077.5|7074.7|7076.5|7073.7|132
1628618940000|2021-08-10 18:09:00|7077|7074.2|7077.2|7074.4|7078|7075.2|7076.5|7073.7|68
1628618950000|2021-08-10 18:09:10|7077|7074.2|7076|7073.2|7077|7074.2|7075|7072.2|35
1628618960000|2021-08-10 18:09:20|7076.2|7073.4|7075.5|7072.7|7076.2|7073.4|7075.2|7072.4|20
1628618970000|2021-08-10 18:09:30|7075.2|7072.4|7075.7|7072.9|7076.5|7073.7|7075.2|7072.4|25
1628618980000|2021-08-10 18:09:40|7076.5|7073.7|7077.3|7074.5|7077.3|7074.5|7076.5|7073.7|59
1628618990000|2021-08-10 18:09:50|7077|7074.2|7079.3|7076.5|7079.3|7076.5|7077|7074.2|31
1628619000000|2021-08-10 18:10:00|7079|7076.2|7073.9|7071.1|7079|7076.2|7073.4|7070.6|606
1628619010000|2021-08-10 18:10:10|7073.7|7070.9|7074.9|7072.1|7074.9|7072.1|7073.4|7070.6|24
1628619020000|2021-08-10 18:10:20|7075.3|7072.5|7075.4|7072.6|7075.9|7073.1|7074.1|7071.3|33
1628619030000|2021-08-10 18:10:30|7075.6|7072.8|7075.9|7073.1|7075.9|7073.1|7075.6|7072.8|3
1628619040000|2021-08-10 18:10:40|7075.6|7072.8|7077.4|7074.6|7077.6|7074.8|7075.4|7072.6|86
1628619050000|2021-08-10 18:10:50|7077.1|7074.3|7075.9|7073.1|7077.5|7074.7|7075.9|7073.1|132
1628619060000|2021-08-10 18:11:00|7075.3|7072.5|7073.1|7070.3|7075.4|7072.6|7073.1|7070.3|39
1628619070000|2021-08-10 18:11:10|7073.7|7070.9|7072.4|7069.6|7073.7|7070.9|7072.4|7069.6|144
1628619080000|2021-08-10 18:11:20|7072.7|7069.9|7072.6|7069.8|7072.9|7070.1|7072.1|7069.3|59
1628619090000|2021-08-10 18:11:30|7072.9|7070.1|7072.9|7070.1|7073.2|7070.4|7072.1|7069.3|43
1628619100000|2021-08-10 18:11:40|7072.4|7069.6|7071.9|7069.1|7072.9|7070.1|7070.9|7068.1|42
1628619110000|2021-08-10 18:11:50|7071.6|7068.8|7070.4|7067.6|7071.6|7068.8|7070.1|7067.3|36
1628619120000|2021-08-10 18:12:00|7070.9|7068.1|7071.7|7068.9|7071.9|7069.1|7070.9|7068.1|30
1628619130000|2021-08-10 18:12:10|7071.6|7068.8|7070.9|7068.1|7071.9|7069.1|7070.9|7068.1|0
1628619140000|2021-08-10 18:12:20|7071.1|7068.3|7070.1|7067.3|7071.1|7068.3|7070.1|7067.3|34
1628619150000|2021-08-10 18:12:30|7069.9|7067.1|7070.6|7067.8|7070.9|7068.1|7069.9|7067.1|53
1628619160000|2021-08-10 18:12:40|7069.9|7067.1|7070.4|7067.6|7070.4|7067.6|7069.1|7066.3|97
1628619170000|2021-08-10 18:12:50|7070.1|7067.3|7070.9|7068.1|7070.9|7068.1|7069.9|7067.1|7
1628619180000|2021-08-10 18:13:00|7071.1|7068.3|7071.4|7068.6|7072.4|7069.6|7071.1|7068.3|134
1628619190000|2021-08-10 18:13:10|7070.9|7068.1|7070.1|7067.3|7070.9|7068.1|7070.1|7067.3|37
1628619200000|2021-08-10 18:13:20|7070.9|7068.1|7069.3|7066.5|7070.9|7068.1|7069.1|7066.3|23
1628619210000|2021-08-10 18:13:30|7069.1|7066.3|7067.9|7065.1|7069.1|7066.3|7066.6|7063.8|171
1628619230000|2021-08-10 18:13:50|7067.6|7064.8|7067.1|7064.3|7067.6|7064.8|7067.1|7064.3|36
1628619240000|2021-08-10 18:14:00|7067.6|7064.8|7065.3|7062.5|7067.9|7065.1|7064.1|7061.3|981
1628619250000|2021-08-10 18:14:10|7065.1|7062.3|7066.1|7063.3|7066.1|7063.3|7064.3|7061.5|69
1628619260000|2021-08-10 18:14:20|7066.3|7063.5|7067.6|7064.8|7068.1|7065.3|7066.3|7063.5|25
1628619270000|2021-08-10 18:14:30|7067.3|7064.5|7067.6|7064.8|7067.6|7064.8|7067.1|7064.3|306
1628619280000|2021-08-10 18:14:40|7067.3|7064.5|7067.1|7064.3|7067.3|7064.5|7066.1|7063.3|40
1628619290000|2021-08-10 18:14:50|7066.6|7063.8|7065.6|7062.8|7066.6|7063.8|7065.3|7062.5|47
1628619300000|2021-08-10 18:15:00|7065.3|7062.5|7064.3|7061.5|7065.3|7062.5|7064.3|7061.5|36
1628619310000|2021-08-10 18:15:10|7064.1|7061.3|7064.1|7061.3|7064.3|7061.5|7063.8|7061|23
1628619320000|2021-08-10 18:15:20|7063.8|7061|7064.1|7061.3|7064.6|7061.8|7063.6|7060.8|213
1628619330000|2021-08-10 18:15:30|7064.3|7061.5|7064.1|7061.3|7064.3|7061.5|7064.1|7061.3|7
1628619340000|2021-08-10 18:15:40|7063.9|7061.1|7063.1|7060.3|7065.1|7062.3|7063.1|7060.3|55
1628619350000|2021-08-10 18:15:50|7063.6|7060.8|7060.9|7058.1|7063.6|7060.8|7060.9|7058.1|124
1628619360000|2021-08-10 18:16:00|7059.1|7056.3|7059.3|7056.5|7059.8|7057|7057.6|7054.8|205
1628619370000|2021-08-10 18:16:10|7059.6|7056.8|7060.3|7057.5|7060.6|7057.8|7059.3|7056.5|48
1628619380000|2021-08-10 18:16:20|7059.8|7057|7061.1|7058.3|7061.3|7058.5|7059.8|7057|22
1628619390000|2021-08-10 18:16:30|7060.8|7058|7060.8|7058|7061.6|7058.8|7060.3|7057.5|35
1628619400000|2021-08-10 18:16:40|7061.1|7058.3|7060.3|7057.5|7061.3|7058.5|7060.1|7057.3|10
1628619410000|2021-08-10 18:16:50|7060.6|7057.8|7058.6|7055.8|7060.8|7058|7058.3|7055.5|34
1628619420000|2021-08-10 18:17:00|7058.3|7055.5|7056.3|7053.5|7058.3|7055.5|7056.3|7053.5|16
1628619430000|2021-08-10 18:17:10|7056.5|7053.7|7055.3|7052.5|7057.1|7054.3|7055.3|7052.5|103
1628619440000|2021-08-10 18:17:20|7055.6|7052.8|7059.1|7056.3|7059.1|7056.3|7055.6|7052.8|17
1628619450000|2021-08-10 18:17:30|7059.3|7056.5|7059.9|7057.1|7060.1|7057.3|7059|7056.2|91
1628619460000|2021-08-10 18:17:40|7060.3|7057.5|7060.6|7057.8|7061.3|7058.5|7060.1|7057.3|73
1628619470000|2021-08-10 18:17:50|7060.3|7057.5|7060.1|7057.3|7060.3|7057.5|7059.6|7056.8|24
1628619480000|2021-08-10 18:18:00|7059.6|7056.8|7060.1|7057.3|7060.3|7057.5|7059.3|7056.5|59
1628619490000|2021-08-10 18:18:10|7059.8|7057|7060.6|7057.8|7060.6|7057.8|7059.3|7056.5|6
1628619500000|2021-08-10 18:18:20|7060.8|7058|7059.6|7056.8|7061.3|7058.5|7059.6|7056.8|35
1628619510000|2021-08-10 18:18:30|7059.9|7057.1|7058.9|7056.1|7060.1|7057.3|7058.1|7055.3|41
1628619520000|2021-08-10 18:18:40|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|19
1628619530000|2021-08-10 18:18:50|7060.1|7057.3|7060.1|7057.3|7060.8|7058|7059.3|7056.5|165
1628619540000|2021-08-10 18:19:00|7058.3|7055.5|7057.3|7054.5|7058.3|7055.5|7057.3|7054.5|328
1628619550000|2021-08-10 18:19:10|7057.6|7054.8|7056.3|7053.5|7058.1|7055.3|7056.1|7053.3|136
1628619560000|2021-08-10 18:19:20|7056.1|7053.3|7057.3|7054.5|7057.3|7054.5|7056.1|7053.3|41
1628619570000|2021-08-10 18:19:30|7057|7054.2|7057.8|7055|7057.8|7055|7056.8|7054|273
1628619580000|2021-08-10 18:19:40|7058|7055.2|7058.3|7055.5|7058.3|7055.5|7058|7055.2|166
1628619590000|2021-08-10 18:19:50|7058.5|7055.7|7062.3|7059.5|7062.5|7059.7|7058.5|7055.7|244
1628619600000|2021-08-10 18:20:00|7061.5|7058.7|7060.6|7057.8|7061.6|7058.8|7059.3|7056.5|54
1628619610000|2021-08-10 18:20:10|7061.1|7058.3|7059.3|7056.5|7061.3|7058.5|7059.3|7056.5|13
1628619620000|2021-08-10 18:20:20|7059.5|7056.7|7058.3|7055.5|7059.8|7057|7058.3|7055.5|33
1628619630000|2021-08-10 18:20:30|7058.5|7055.7|7059.3|7056.5|7059.3|7056.5|7058.3|7055.5|8
1628619640000|2021-08-10 18:20:40|7059.5|7056.7|7059.3|7056.5|7059.9|7057.1|7059.2|7056.4|13
1628619650000|2021-08-10 18:20:50|7059.1|7056.3|7058|7055.2|7059.1|7056.3|7058|7055.2|62
1628619660000|2021-08-10 18:21:00|7057.5|7054.7|7055.5|7052.7|7057.5|7054.7|7055.5|7052.7|54
1628619670000|2021-08-10 18:21:10|7056.3|7053.5|7058.3|7055.5|7058.3|7055.5|7056.3|7053.5|386
1628619680000|2021-08-10 18:21:20|7058.5|7055.7|7057.3|7054.5|7061.1|7058.3|7057.3|7054.5|148
1628619690000|2021-08-10 18:21:30|7057.5|7054.7|7059.5|7056.7|7059.5|7056.7|7057.3|7054.5|81
1628619700000|2021-08-10 18:21:40|7059.3|7056.5|7058.5|7055.7|7059.3|7056.5|7058.5|7055.7|222
1628619710000|2021-08-10 18:21:50|7059|7056.2|7060.5|7057.7|7061.3|7058.5|7058.5|7055.7|43
1628619720000|2021-08-10 18:22:00|7060.3|7057.5|7059.7|7056.9|7060.3|7057.5|7058.5|7055.7|31
1628619730000|2021-08-10 18:22:10|7059.8|7057|7058.3|7055.5|7060|7057.2|7056.3|7053.5|246
1628619740000|2021-08-10 18:22:20|7058|7055.2|7057.5|7054.7|7058.3|7055.5|7056.5|7053.7|114
1628619750000|2021-08-10 18:22:30|7056.7|7053.9|7057.3|7054.5|7057.3|7054.5|7056.2|7053.4|297
1628619760000|2021-08-10 18:22:40|7056.5|7053.7|7059|7056.2|7059|7056.2|7056.3|7053.5|100
1628619770000|2021-08-10 18:22:50|7059.3|7056.5|7059.5|7056.7|7060.3|7057.5|7059|7056.2|42
1628619780000|2021-08-10 18:23:00|7059.3|7056.5|7057|7054.2|7059.8|7057|7057|7054.2|350
1628619790000|2021-08-10 18:23:10|7057.3|7054.5|7056.3|7053.5|7057.3|7054.5|7056|7053.2|265
1628619800000|2021-08-10 18:23:20|7056.5|7053.7|7057.7|7054.9|7058.3|7055.5|7056.5|7053.7|65
1628619810000|2021-08-10 18:23:30|7057.5|7054.7|7057.8|7055|7058.5|7055.7|7057.5|7054.7|254
1628619820000|2021-08-10 18:23:40|7057.7|7054.9|7059.3|7056.5|7060|7057.2|7057.5|7054.7|18
1628619830000|2021-08-10 18:23:50|7059|7056.2|7060|7057.2|7060.3|7057.5|7059|7056.2|108
1628619840000|2021-08-10 18:24:00|7059.7|7056.9|7059|7056.2|7060.3|7057.5|7058.7|7055.9|26
1628619850000|2021-08-10 18:24:10|7058.3|7055.5|7058|7055.2|7058.3|7055.5|7057|7054.2|168
1628619860000|2021-08-10 18:24:20|7058.3|7055.5|7057.3|7054.5|7058.3|7055.5|7057|7054.2|18
1628619870000|2021-08-10 18:24:30|7056.5|7053.7|7056.5|7053.7|7056.8|7054|7055.5|7052.7|26
1628619880000|2021-08-10 18:24:40|7056.3|7053.5|7055.5|7052.7|7056.3|7053.5|7055.5|7052.7|7
1628619890000|2021-08-10 18:24:50|7056|7053.2|7056.7|7053.9|7056.7|7053.9|7055.5|7052.7|168
1628619900000|2021-08-10 18:25:00|7056.4|7053.6|7053.4|7050.6|7056.4|7053.6|7051.9|7049.1|93
1628619910000|2021-08-10 18:25:10|7051.7|7048.9|7049.2|7046.4|7051.7|7048.9|7048.7|7045.9|192
1628619920000|2021-08-10 18:25:20|7049.5|7046.7|7050.2|7047.4|7050.7|7047.9|7047.9|7045.1|132
1628619930000|2021-08-10 18:25:30|7050.5|7047.7|7049.7|7046.9|7050.7|7047.9|7048.7|7045.9|210
1628619940000|2021-08-10 18:25:40|7050.2|7047.4|7050.4|7047.6|7051.2|7048.4|7050.2|7047.4|81
1628619950000|2021-08-10 18:25:50|7050.2|7047.4|7052.7|7049.9|7053.7|7050.9|7050.2|7047.4|137
1628619960000|2021-08-10 18:26:00|7052.1|7049.3|7051.7|7048.9|7052.1|7049.3|7050.9|7048.1|63
1628619970000|2021-08-10 18:26:10|7052.1|7049.3|7051.2|7048.4|7052.4|7049.6|7050.9|7048.1|30
1628619980000|2021-08-10 18:26:20|7050.7|7047.9|7051.5|7048.7|7051.5|7048.7|7050.4|7047.6|61
1628619990000|2021-08-10 18:26:30|7051.2|7048.4|7050.5|7047.7|7051.2|7048.4|7049|7046.2|96
1628620000000|2021-08-10 18:26:40|7050.7|7047.9|7053.5|7050.7|7053.5|7050.7|7050.5|7047.7|77
1628620010000|2021-08-10 18:26:50|7053.7|7050.9|7052.5|7049.7|7054|7051.2|7052|7049.2|85
1628620020000|2021-08-10 18:27:00|7051.7|7048.9|7052.7|7049.9|7053|7050.2|7050|7047.2|61
1628620030000|2021-08-10 18:27:10|7052.2|7049.4|7052.2|7049.4|7053|7050.2|7052|7049.2|75
1628620040000|2021-08-10 18:27:20|7052.3|7049.5|7053.5|7050.7|7054.5|7051.7|7052|7049.2|171
1628620050000|2021-08-10 18:27:30|7053.7|7050.9|7054|7051.2|7055|7052.2|7052.7|7049.9|215
1628620060000|2021-08-10 18:27:40|7054.5|7051.7|7053.7|7050.9|7056|7053.2|7052.7|7049.9|96
1628620070000|2021-08-10 18:27:50|7053.4|7050.6|7054.2|7051.4|7055.5|7052.7|7052.7|7049.9|94
1628620080000|2021-08-10 18:28:00|7054|7051.2|7047.7|7044.9|7054|7051.2|7047.7|7044.9|279
1628620090000|2021-08-10 18:28:10|7047.9|7045.1|7046.7|7043.9|7048.7|7045.9|7044.7|7041.9|560
1628620100000|2021-08-10 18:28:20|7045.7|7042.9|7049.7|7046.9|7050.7|7047.9|7045.7|7042.9|524
1628620110000|2021-08-10 18:28:30|7050|7047.2|7049.4|7046.6|7050.9|7048.1|7048.7|7045.9|240
1628620120000|2021-08-10 18:28:40|7049.7|7046.9|7048.4|7045.6|7049.9|7047.1|7047.9|7045.1|365
1628620130000|2021-08-10 18:28:50|7048.7|7045.9|7049.7|7046.9|7049.7|7046.9|7047.7|7044.9|558
1628620140000|2021-08-10 18:29:00|7049.5|7046.7|7046.7|7043.9|7049.5|7046.7|7045.7|7042.9|1250
1628620150000|2021-08-10 18:29:10|7047|7044.2|7048.2|7045.4|7048.7|7045.9|7046.7|7043.9|402
1628620160000|2021-08-10 18:29:20|7048.7|7045.9|7047.7|7044.9|7049.5|7046.7|7047.5|7044.7|420
1628620170000|2021-08-10 18:29:30|7047.5|7044.7|7048.5|7045.7|7049.8|7047|7046.5|7043.7|3700
1628620180000|2021-08-10 18:29:40|7049.1|7046.3|7049.3|7046.5|7049.5|7046.7|7047.3|7044.5|923
1628620190000|2021-08-10 18:29:50|7048.5|7045.7|7050.3|7047.5|7051.1|7048.3|7048.5|7045.7|359
1628620200000|2021-08-10 18:30:00|7050.1|7047.3|7050.3|7047.5|7050.7|7047.5|7049|7046.2|359
1628620210000|2021-08-10 18:30:10|7049.5|7046.7|7049.3|7046.5|7050.3|7047.5|7048.5|7045.7|133
1628620220000|2021-08-10 18:30:20|7050.1|7047.3|7051.8|7049|7052.3|7049.5|7049.8|7047|139
1628620230000|2021-08-10 18:30:30|7052.1|7049.3|7051.3|7048.5|7052.1|7049.3|7050.5|7047.7|294
1628620240000|2021-08-10 18:30:40|7050.5|7047.7|7051.3|7048.5|7051.3|7048.5|7050.3|7047.5|87
1628620250000|2021-08-10 18:30:50|7051.5|7048.7|7052.3|7049.5|7052.3|7049.5|7051.5|7048.7|17
1628620260000|2021-08-10 18:31:00|7052.1|7049.3|7052.3|7049.5|7052.3|7049.5|7051.5|7048.7|29
1628620270000|2021-08-10 18:31:10|7051.8|7049|7052.3|7049.5|7052.3|7049.5|7051.1|7048.3|520
1628620280000|2021-08-10 18:31:20|7052.1|7049.3|7052.6|7049.8|7053.3|7050.5|7052.1|7049.3|22
1628620290000|2021-08-10 18:31:30|7053.1|7050.3|7053.3|7050.5|7053.3|7050.5|7053.1|7050.3|3
1628620300000|2021-08-10 18:31:40|7053|7050.2|7052.3|7049.5|7053.3|7050.5|7052.3|7049.5|98
1628620310000|2021-08-10 18:31:50|7052.1|7049.3|7052.1|7049.3|7052.3|7049.5|7052.1|7049.3|19
1628620320000|2021-08-10 18:32:00|7051.5|7048.7|7052.1|7049.3|7052.3|7049.5|7051.5|7048.7|76
1628620330000|2021-08-10 18:32:10|7052.3|7049.5|7052.3|7049.5|7052.5|7049.7|7052.3|7049.5|10
1628620340000|2021-08-10 18:32:20|7052.5|7049.7|7053.3|7050.5|7053.3|7050.5|7052.5|7049.7|4
1628620350000|2021-08-10 18:32:30|7053|7050.2|7053.3|7050.5|7053.3|7050.5|7053|7050.2|2
1628620360000|2021-08-10 18:32:40|||||||||2
1628620370000|2021-08-10 18:32:50|7053.5|7050.7|7053.8|7051|7053.8|7051|7053.5|7050.7|8
1628620380000|2021-08-10 18:33:00|7054.1|7051.3|7054.3|7051.5|7054.3|7051.5|7053.5|7050.7|19
1628620390000|2021-08-10 18:33:10|7054.1|7051.3|7054.3|7051.5|7054.3|7051.5|7053.5|7050.7|106
1628620400000|2021-08-10 18:33:20|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|50
1628620410000|2021-08-10 18:33:30|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|0
1628620420000|2021-08-10 18:33:40|||||||||57
1628620430000|2021-08-10 18:33:50|7053.7|7050.9|7053.5|7050.7|7053.7|7050.9|7053.5|7050.7|8
1628620440000|2021-08-10 18:34:00|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|7054.1|7051.3|11
1628620450000|2021-08-10 18:34:10|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|7053.5|7050.7|17
1628620460000|2021-08-10 18:34:20|||||||||5
1628620470000|2021-08-10 18:34:30|7054.7|7051.9|7056.3|7053.5|7056.3|7053.5|7054.7|7051.9|31
1628620490000|2021-08-10 18:34:50|7056.8|7054|7057.5|7054.7|7058.3|7055.5|7056.8|7054|25
1628620500000|2021-08-10 18:35:00|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|7056.8|7054|29
1628620520000|2021-08-10 18:35:20|7057.1|7054.3|7056.5|7053.7|7057.1|7054.3|7056.5|7053.7|5
1628620530000|2021-08-10 18:35:30|7056.3|7053.5|7056|7053.2|7056.3|7053.5|7055.5|7052.7|11
1628620540000|2021-08-10 18:35:40|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|0
1628620550000|2021-08-10 18:35:50|7056|7053.2|7056|7053.2|7056|7053.2|7055.5|7052.7|21
1628620560000|2021-08-10 18:36:00|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7055.8|7053|3
1628620570000|2021-08-10 18:36:10|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|5
1628620580000|2021-08-10 18:36:20|7055.7|7052.9|7056.3|7053.5|7056.3|7053.5|7055.7|7052.9|12
1628620590000|2021-08-10 18:36:30|7056|7053.2|7056.3|7053.5|7056.3|7053.5|7055.5|7052.7|53
1628620600000|2021-08-10 18:36:40|||||||||2
1628620610000|2021-08-10 18:36:50|||||||||2
1628620620000|2021-08-10 18:37:00|7056|7053.2|7056.3|7053.5|7056.3|7053.5|7055.7|7052.9|30
1628620640000|2021-08-10 18:37:20|7057.1|7054.3|7057.5|7054.7|7058|7055.2|7057.1|7054.3|11
1628620650000|2021-08-10 18:37:30|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|7056.5|7053.7|33
1628620660000|2021-08-10 18:37:40|||||||||39
1628620680000|2021-08-10 18:38:00|7057|7054.2|7058.5|7055.7|7058.5|7055.7|7057|7054.2|61
1628620690000|2021-08-10 18:38:10|7059.1|7056.3|7060.9|7058.1|7061.3|7058.5|7059.1|7056.3|31
1628620700000|2021-08-10 18:38:20|7061.1|7058.3|7060.3|7057.5|7061.1|7058.3|7060.3|7057.5|32
1628620710000|2021-08-10 18:38:30|7061.1|7058.3|7061.6|7058.8|7062.3|7059.5|7061.1|7058.3|9
1628620720000|2021-08-10 18:38:40|7061.8|7059|7061.6|7058.8|7061.8|7059|7061.3|7058.5|10
1628620730000|2021-08-10 18:38:50|7061.3|7058.5|7061.3|7058.5|7061.6|7058.8|7061.3|7058.5|0
1628620740000|2021-08-10 18:39:00|7061.6|7058.8|7061.3|7058.5|7061.8|7059|7061.3|7058.5|15
1628620750000|2021-08-10 18:39:10|7061|7058.2|7060.8|7058|7061|7058.2|7060.5|7057.7|11
1628620760000|2021-08-10 18:39:20|7061.1|7058.3|7060.3|7057.5|7061.1|7058.3|7060.3|7057.5|1
1628620770000|2021-08-10 18:39:30|7060.6|7057.8|7060.3|7057.5|7060.6|7057.8|7060.3|7057.5|2
1628620780000|2021-08-10 18:39:40|7060.6|7057.8|7061.3|7058.5|7061.3|7058.5|7060.3|7057.5|38
1628620790000|2021-08-10 18:39:50|7061.5|7058.7|7062.3|7059.5|7062.3|7059.5|7061.5|7058.7|8
1628620800000|2021-08-10 18:40:00|7062.1|7059.3|7061.3|7058.5|7062.1|7059.3|7061.1|7058.3|43
1628620810000|2021-08-10 18:40:10|||||||||1
1628620820000|2021-08-10 18:40:20|7060.3|7057.5|7061.3|7058.5|7061.3|7058.5|7060|7057.2|202
1628620830000|2021-08-10 18:40:30|7060.8|7058|7061|7058.2|7061|7058.2|7060.5|7057.7|3
1628620840000|2021-08-10 18:40:40|7060.5|7057.7|7059.6|7056.8|7060.5|7057.7|7058.5|7055.7|300
1628620850000|2021-08-10 18:40:50|7059.5|7056.7|7059.8|7057|7059.8|7057|7059.5|7056.7|3
1628620860000|2021-08-10 18:41:00|7059.5|7056.7|7059|7056.2|7060|7057.2|7058.5|7055.7|41
1628620870000|2021-08-10 18:41:10|7058.7|7055.9|7059|7056.2|7059|7056.2|7058.5|7055.7|16
1628620880000|2021-08-10 18:41:20|7058.5|7055.7|7059.3|7056.5|7059.3|7056.5|7058.3|7055.5|13
1628620890000|2021-08-10 18:41:30|7059|7056.2|7060.1|7057.3|7060.1|7057.3|7059|7056.2|73
1628620900000|2021-08-10 18:41:40|7060.5|7057.7|7061.3|7058.5|7061.3|7058.5|7060.5|7057.7|3
1628620920000|2021-08-10 18:42:00|7061|7058.2|7061|7058.2|7061.3|7058.5|7061|7058.2|12
1628620930000|2021-08-10 18:42:10|||||||||2
1628620940000|2021-08-10 18:42:20|7060.3|7057.5|7060.3|7057.5|7060.3|7057.5|7060.3|7057.5|0
1628620970000|2021-08-10 18:42:50|||||||||2
1628620990000|2021-08-10 18:43:10|||||||||10
1628621020000|2021-08-10 18:43:40|7060.7|7057.9|7060.5|7057.7|7061|7058.2|7060.3|7057.5|20
1628621030000|2021-08-10 18:43:50|7060.3|7057.5|7060.3|7057.5|7060.3|7057.5|7060.3|7057.5|76
1628621040000|2021-08-10 18:44:00|7059.3|7056.5|7059.3|7056.5|7060.3|7057.5|7059|7056.2|15
1628621050000|2021-08-10 18:44:10|7059.5|7056.7|7060|7057.2|7060.3|7057.5|7059.3|7056.5|2
1628621060000|2021-08-10 18:44:20|7060.3|7057.5|7061.3|7058.5|7061.3|7058.5|7060.3|7057.5|6
1628621080000|2021-08-10 18:44:40|7060.3|7057.5|7060.8|7058|7060.8|7058|7060.3|7057.5|10
1628621090000|2021-08-10 18:44:50|7061.1|7058.3|7061.3|7058.5|7061.3|7058.5|7061|7058.2|5
1628621100000|2021-08-10 18:45:00|||||||||2
1628621110000|2021-08-10 18:45:10|7061.5|7058.7|7062.6|7059.8|7062.8|7060|7061.5|7058.7|33
1628621120000|2021-08-10 18:45:20|7063.1|7060.3|7063.3|7060.5|7063.3|7060.5|7063|7060.2|6
1628621130000|2021-08-10 18:45:30|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|1
1628621140000|2021-08-10 18:45:40|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|2
1628621150000|2021-08-10 18:45:50|7061.6|7058.8|7062.3|7059.5|7062.3|7059.5|7061.3|7058.5|305
1628621160000|2021-08-10 18:46:00|7062.5|7059.7|7063|7060.2|7063.3|7060.5|7062.3|7059.5|3
1628621170000|2021-08-10 18:46:10|7062.3|7059.5|7063|7060.2|7063|7060.2|7062.3|7059.5|1
1628621180000|2021-08-10 18:46:20|7063.3|7060.5|7064.3|7061.5|7064.3|7061.5|7063.3|7060.5|2
1628621190000|2021-08-10 18:46:30|7064.7|7061.9|7065.3|7062.5|7065.8|7063|7064.7|7061.9|14
1628621200000|2021-08-10 18:46:40|7065.5|7062.7|7066.3|7063.5|7066.3|7063.5|7065.3|7062.5|8
1628621220000|2021-08-10 18:47:00|7067.3|7064.5|7067.2|7064.4|7067.5|7064.7|7067|7064.2|42
1628621230000|2021-08-10 18:47:10|7067.3|7064.5|7067.3|7064.5|7067.3|7064.5|7067|7064.2|1
1628621240000|2021-08-10 18:47:20|7067.7|7064.9|7067.7|7064.9|7068.3|7065.5|7067.7|7064.9|15
1628621250000|2021-08-10 18:47:30|7068.3|7065.5|7068.5|7065.7|7069.3|7066.5|7068.3|7065.5|80
1628621260000|2021-08-10 18:47:40|7068.3|7065.5|7068.7|7065.9|7068.7|7065.9|7068.3|7065.5|10
1628621270000|2021-08-10 18:47:50|7069|7066.2|7069.7|7066.9|7070|7067.2|7069|7066.2|31
1628621280000|2021-08-10 18:48:00|7070|7067.2|7070.3|7067.5|7070.3|7067.5|7070|7067.2|4
1628621290000|2021-08-10 18:48:10|7070|7067.2|7070.3|7067.5|7070.3|7067.5|7070|7067.2|23
1628621300000|2021-08-10 18:48:20|7070.5|7067.7|7071.5|7068.7|7072.5|7069.7|7070.5|7067.7|47
1628621310000|2021-08-10 18:48:30|7071|7068.2|7070.5|7067.7|7071|7068.2|7070.5|7067.7|7
1628621340000|2021-08-10 18:49:00|||||||||4
1628621350000|2021-08-10 18:49:10|7071.3|7068.5|7071.3|7068.5|7071.3|7068.5|7071|7068.2|6
1628621370000|2021-08-10 18:49:30|||||||||2
1628621380000|2021-08-10 18:49:40|7070.7|7067.9|7070.5|7067.7|7070.7|7067.9|7070.1|7067.3|32
1628621390000|2021-08-10 18:49:50|7070.7|7067.9|7070.5|7067.7|7071.3|7068.5|7070.5|7067.7|31
1628621400000|2021-08-10 18:50:00|7070|7067.2|7068.7|7065.9|7070|7067.2|7068.7|7065.9|21
1628621410000|2021-08-10 18:50:10|7068.5|7065.7|7068.7|7065.9|7068.7|7065.9|7068|7065.2|25
1628621420000|2021-08-10 18:50:20|7069.3|7066.5|7070|7067.2|7070|7067.2|7069.3|7066.5|11
1628621430000|2021-08-10 18:50:30|7070.3|7067.5|7070.3|7067.5|7071|7068.2|7070.3|7067.5|1
1628621440000|2021-08-10 18:50:40|7070|7067.2|7070.3|7067.5|7070.3|7067.5|7070|7067.2|1
1628621450000|2021-08-10 18:50:50|||||||||4
1628621470000|2021-08-10 18:51:10|7070|7067.2|7070|7067.2|7070|7067.2|7070|7067.2|1
1628621480000|2021-08-10 18:51:20|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|0
1628621490000|2021-08-10 18:51:30|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|1
1628621500000|2021-08-10 18:51:40|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|2
1628621510000|2021-08-10 18:51:50|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|7068.7|7065.9|26
1628621520000|2021-08-10 18:52:00|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|1
1628621530000|2021-08-10 18:52:10|7068.7|7065.9|7069.5|7066.7|7069.5|7066.7|7068.7|7065.9|7
1628621550000|2021-08-10 18:52:30|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|2
1628621560000|2021-08-10 18:52:40|7070|7067.2|7070.5|7067.7|7070.5|7067.7|7070|7067.2|1
1628621570000|2021-08-10 18:52:50|7070.7|7067.9|7070.2|7067.4|7070.7|7067.9|7070.2|7067.4|9
1628621580000|2021-08-10 18:53:00|7070|7067.2|7069.7|7066.9|7070|7067.2|7069.7|7066.9|8
1628621590000|2021-08-10 18:53:10|7070|7067.2|7070.3|7067.5|7070.3|7067.5|7070|7067.2|4
1628621600000|2021-08-10 18:53:20|7070.2|7067.4|7070|7067.2|7070.5|7067.7|7069.7|7066.9|3
1628621610000|2021-08-10 18:53:30|7069.7|7066.9|7070|7067.2|7070|7067.2|7069.7|7066.9|2
1628621620000|2021-08-10 18:53:40|7069.5|7066.7|7071.2|7068.4|7071.5|7068.7|7069.5|7066.7|51
1628621630000|2021-08-10 18:53:50|7070.7|7067.9|7071.7|7068.9|7071.7|7068.9|7070.7|7067.9|5
1628621640000|2021-08-10 18:54:00|7071.2|7068.4|7071.5|7068.7|7071.5|7068.7|7071.2|7068.4|1
1628621650000|2021-08-10 18:54:10|7070.9|7068.1|7070.7|7067.9|7070.9|7068.1|7070.7|7067.9|16
1628621660000|2021-08-10 18:54:20|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|1
1628621670000|2021-08-10 18:54:30|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|5
1628621680000|2021-08-10 18:54:40|7070.5|7067.7|7070|7067.2|7070.5|7067.7|7070|7067.2|3
1628621690000|2021-08-10 18:54:50|7070.5|7067.7|7070|7067.2|7070.5|7067.7|7070|7067.2|0
1628621700000|2021-08-10 18:55:00|7070.3|7067.5|7070.5|7067.7|7070.5|7067.7|7070|7067.2|12
1628621710000|2021-08-10 18:55:10|7070.7|7067.9|7070.7|7067.9|7071|7068.2|7070.5|7067.7|24
1628621730000|2021-08-10 18:55:30|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|4
1628621740000|2021-08-10 18:55:40|||||||||5
1628621750000|2021-08-10 18:55:50|7070.7|7067.9|7070.5|7067.7|7070.7|7067.9|7070.5|7067.7|1
1628621790000|2021-08-10 18:56:30|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|1
1628621800000|2021-08-10 18:56:40|7070.4|7067.6|7070.7|7067.9|7070.7|7067.9|7070.4|7067.6|1
1628621810000|2021-08-10 18:56:50|||||||||1
1628621830000|2021-08-10 18:57:10|7070.2|7067.4|7069.7|7066.9|7070.2|7067.4|7069.7|7066.9|1
1628621840000|2021-08-10 18:57:20|||||||||6
1628621850000|2021-08-10 18:57:30|||||||||1
1628621860000|2021-08-10 18:57:40|7069.3|7066.5|7068.7|7065.9|7069.3|7066.5|7068.7|7065.9|9
1628621870000|2021-08-10 18:57:50|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|19
1628621880000|2021-08-10 18:58:00|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|3
1628621900000|2021-08-10 18:58:20|7069.3|7066.5|7069.7|7066.9|7069.7|7066.9|7069|7066.2|4
1628621910000|2021-08-10 18:58:30|7070.1|7067.3|7071.5|7068.7|7071.5|7068.7|7070.1|7067.3|17
1628621920000|2021-08-10 18:58:40|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|1
1628621930000|2021-08-10 18:58:50|7072.5|7069.7|7072|7069.2|7072.5|7069.7|7071.7|7068.9|36
1628621940000|2021-08-10 18:59:00|7071.7|7068.9|7071.7|7068.9|7072|7069.2|7071.7|7068.9|12
1628621950000|2021-08-10 18:59:10|7071.5|7068.7|7070.5|7067.7|7071.5|7068.7|7070.5|7067.7|14
1628621960000|2021-08-10 18:59:20|7070.2|7067.4|7070.5|7067.7|7070.5|7067.7|7069.9|7067.1|2
1628621970000|2021-08-10 18:59:30|7070.2|7067.4|7070|7067.2|7070.5|7067.7|7070|7067.2|1
1628621980000|2021-08-10 18:59:40|7069.7|7066.9|7068.7|7065.9|7069.7|7066.9|7068.7|7065.9|5
1628621990000|2021-08-10 18:59:50|7069|7066.2|7069.2|7066.4|7069.5|7066.7|7069|7066.2|30
1628622000000|2021-08-10 19:00:00|7068.7|7065.9|7068.7|7065.9|7069.5|7066.7|7068.2|7065.4|15
1628622010000|2021-08-10 19:00:10|7068.4|7065.6|7068.2|7065.4|7068.7|7065.9|7067.7|7064.9|2
1628622020000|2021-08-10 19:00:20|7068|7065.2|7068|7065.2|7068.7|7065.9|7067.7|7064.9|13
1628622030000|2021-08-10 19:00:30|7067.7|7064.9|7068|7065.2|7068|7065.2|7067.7|7064.9|0
1628622040000|2021-08-10 19:00:40|7067.7|7064.9|7068.4|7065.6|7068.5|7065.7|7067.7|7064.9|0
1628622060000|2021-08-10 19:01:00|7068|7065.2|7067.7|7064.9|7068|7065.2|7067.7|7064.9|0
1628622080000|2021-08-10 19:01:20|7067.5|7064.7|7067.2|7064.4|7067.5|7064.7|7066.9|7064.1|34
1628622090000|2021-08-10 19:01:30|7066.9|7064.1|7066.7|7063.9|7066.9|7064.1|7066.7|7063.9|0
1628622100000|2021-08-10 19:01:40|7067|7064.2|7067.7|7064.9|7067.7|7064.9|7067|7064.2|4
1628622120000|2021-08-10 19:02:00|||||||||44
1628622130000|2021-08-10 19:02:10|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7067.2|7064.4|7
1628622140000|2021-08-10 19:02:20|7067.7|7064.9|7068.2|7065.4|7068.2|7065.4|7067.7|7064.9|3
1628622150000|2021-08-10 19:02:30|7068|7065.2|7068|7065.2|7068|7065.2|7068|7065.2|2
1628622160000|2021-08-10 19:02:40|7068.2|7065.4|7067.7|7064.9|7068.2|7065.4|7067.7|7064.9|0
1628622170000|2021-08-10 19:02:50|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|1
1628622180000|2021-08-10 19:03:00|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|0
1628622190000|2021-08-10 19:03:10|7067.7|7064.9|7067.4|7064.6|7067.7|7064.9|7067.4|7064.6|5
1628622200000|2021-08-10 19:03:20|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|0
1628622210000|2021-08-10 19:03:30|7067.9|7065.1|7068.7|7065.9|7068.7|7065.9|7067.9|7065.1|5
1628622220000|2021-08-10 19:03:40|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|1
1628622230000|2021-08-10 19:03:50|||||||||1
1628622240000|2021-08-10 19:04:00|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|1
1628622250000|2021-08-10 19:04:10|7068.4|7065.6|7068.7|7065.9|7068.7|7065.9|7068.4|7065.6|0
1628622270000|2021-08-10 19:04:30|||||||||34
1628622280000|2021-08-10 19:04:40|||||||||30
1628622300000|2021-08-10 19:05:00|7068.9|7066.1|7069.2|7066.4|7069.2|7066.4|7068.9|7066.1|9
1628622310000|2021-08-10 19:05:10|7068.7|7065.9|7069.7|7066.9|7069.7|7066.9|7068.7|7065.9|2
1628622320000|2021-08-10 19:05:20|7069.4|7066.6|7069.7|7066.9|7069.7|7066.9|7069.4|7066.6|0
1628622330000|2021-08-10 19:05:30|7069.4|7066.6|7068.7|7065.9|7069.4|7066.6|7068.7|7065.9|0
1628622340000|2021-08-10 19:05:40|||||||||1
1628622360000|2021-08-10 19:06:00|||||||||1
1628622370000|2021-08-10 19:06:10|||||||||1
1628622400000|2021-08-10 19:06:40|7068.5|7065.7|7068.2|7065.4|7068.5|7065.7|7068.2|7065.4|2
1628622410000|2021-08-10 19:06:50|7067.9|7065.1|7066.7|7063.9|7067.9|7065.1|7066.7|7063.9|7
1628622420000|2021-08-10 19:07:00|||||||||11
1628622430000|2021-08-10 19:07:10|7066.5|7063.7|7064.5|7061.7|7066.5|7063.7|7064.5|7061.7|17
1628622460000|2021-08-10 19:07:40|7064.3|7061.5|7063.2|7060.4|7064.3|7061.5|7063.2|7060.4|10
1628622470000|2021-08-10 19:07:50|7063.7|7060.9|7064.5|7061.7|7064.5|7061.7|7063.7|7060.9|14
1628622480000|2021-08-10 19:08:00|7064.7|7061.9|7064.7|7061.9|7064.7|7061.9|7064.7|7061.9|32
1628622490000|2021-08-10 19:08:10|7063.7|7060.9|7063.7|7060.9|7063.7|7060.9|7063.2|7060.4|23
1628622500000|2021-08-10 19:08:20|7064|7061.2|7064|7061.2|7064|7061.2|7064|7061.2|0
1628622510000|2021-08-10 19:08:30|7064.1|7061.3|7063.7|7060.9|7064.1|7061.3|7063.7|7060.9|2
1628622520000|2021-08-10 19:08:40|7064|7061.2|7063.7|7060.9|7064|7061.2|7063.7|7060.9|0
1628622530000|2021-08-10 19:08:50|7064|7061.2|7064|7061.2|7064|7061.2|7063.7|7060.9|0
1628622540000|2021-08-10 19:09:00|7063.7|7060.9|7063.7|7060.9|7064.2|7061.4|7063.7|7060.9|1
1628622550000|2021-08-10 19:09:10|||||||||2
1628622570000|2021-08-10 19:09:30|7063.5|7060.7|7062.7|7059.9|7063.5|7060.7|7062.7|7059.9|9
1628622580000|2021-08-10 19:09:40|7062.4|7059.6|7062.7|7059.9|7062.7|7059.9|7062.4|7059.6|8
1628622590000|2021-08-10 19:09:50|7062.9|7060.1|7063.7|7060.9|7063.7|7060.9|7062.4|7059.6|4
1628622600000|2021-08-10 19:10:00|7064|7061.2|7063.7|7060.9|7064.4|7061.6|7063.7|7060.9|4
1628622620000|2021-08-10 19:10:20|7063.3|7060.5|7062.7|7059.9|7063.3|7060.5|7062.7|7059.9|5
1628622630000|2021-08-10 19:10:30|7063|7060.2|7062.7|7059.9|7063|7060.2|7062.7|7059.9|0
1628622640000|2021-08-10 19:10:40|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|0
1628622660000|2021-08-10 19:11:00|7062|7059.2|7062.7|7059.9|7062.7|7059.9|7062|7059.2|0
1628622680000|2021-08-10 19:11:20|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|12
1628622690000|2021-08-10 19:11:30|7060.7|7057.9|7061|7058.2|7061|7058.2|7060.4|7057.6|3
1628622700000|2021-08-10 19:11:40|7060.7|7057.9|7061.4|7058.6|7061.7|7058.9|7060.7|7057.9|0
1628622720000|2021-08-10 19:12:00|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|7060.4|7057.6|8
1628622730000|2021-08-10 19:12:10|||||||||2
1628622740000|2021-08-10 19:12:20|7060.4|7057.6|7060.7|7057.9|7060.7|7057.9|7060.4|7057.6|0
1628622750000|2021-08-10 19:12:30|7060.9|7058.1|7064.4|7061.6|7064.4|7061.6|7060.9|7058.1|11
1628622760000|2021-08-10 19:12:40|7064.7|7061.9|7063.4|7060.6|7064.7|7061.9|7063.4|7060.6|3
1628622770000|2021-08-10 19:12:50|7063|7060.2|7062.7|7059.9|7063|7060.2|7062.7|7059.9|7
1628622780000|2021-08-10 19:13:00|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|0
1628622790000|2021-08-10 19:13:10|7061.9|7059.1|7062.4|7059.6|7062.4|7059.6|7061.9|7059.1|10
1628622800000|2021-08-10 19:13:20|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|1
1628622810000|2021-08-10 19:13:30|7062.2|7059.4|7061.7|7058.9|7062.2|7059.4|7061.7|7058.9|5
1628622820000|2021-08-10 19:13:40|7062|7059.2|7061.7|7058.9|7062|7059.2|7061.7|7058.9|11
1628622840000|2021-08-10 19:14:00|||||||||3
1628622850000|2021-08-10 19:14:10|7061.9|7059.1|7061.9|7059.1|7061.9|7059.1|7061.9|7059.1|2
1628622860000|2021-08-10 19:14:20|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|0
1628622870000|2021-08-10 19:14:30|7061.4|7058.6|7061.6|7058.8|7061.7|7058.9|7061.4|7058.6|18
1628622880000|2021-08-10 19:14:40|7061.4|7058.6|7061.6|7058.8|7061.6|7058.8|7059.6|7056.8|22
1628622890000|2021-08-10 19:14:50|7061.9|7059.1|7061.4|7058.6|7061.9|7059.1|7061.4|7058.6|2
1628622900000|2021-08-10 19:15:00|7061.1|7058.3|7060.6|7057.8|7061.1|7058.3|7060.6|7057.8|10
1628622910000|2021-08-10 19:15:10|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|1
1628622920000|2021-08-10 19:15:20|7061.6|7058.8|7062.6|7059.8|7062.6|7059.8|7061.6|7058.8|12
1628622940000|2021-08-10 19:15:40|||||||||2
1628622960000|2021-08-10 19:16:00|||||||||2
1628622970000|2021-08-10 19:16:10|7061.8|7059|7061.8|7059|7061.8|7059|7061.8|7059|2
1628622980000|2021-08-10 19:16:20|7061.3|7058.5|7060.8|7058|7061.3|7058.5|7060.8|7058|0
1628623010000|2021-08-10 19:16:50|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|1
1628623030000|2021-08-10 19:17:10|7060.3|7057.5|7060.6|7057.8|7060.6|7057.8|7060.3|7057.5|0
1628623040000|2021-08-10 19:17:20|7060.3|7057.5|7060.6|7057.8|7060.6|7057.8|7060.3|7057.5|0
1628623050000|2021-08-10 19:17:30|7060.3|7057.5|7059.8|7057|7060.6|7057.8|7059.8|7057|2
1628623060000|2021-08-10 19:17:40|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|3
1628623070000|2021-08-10 19:17:50|||||||||7
1628623100000|2021-08-10 19:18:20|7060.3|7057.5|7058.6|7055.8|7060.3|7057.5|7058.6|7055.8|11
1628623110000|2021-08-10 19:18:30|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|14
1628623150000|2021-08-10 19:19:10|||||||||11
1628623160000|2021-08-10 19:19:20|7058.8|7056|7059.6|7056.8|7059.6|7056.8|7058.8|7056|2
1628623190000|2021-08-10 19:19:50|||||||||2
1628623200000|2021-08-10 19:20:00|7059.9|7057.1|7059.8|7057|7059.9|7057.1|7059.8|7057|4
1628623210000|2021-08-10 19:20:10|7059.6|7056.8|7059.9|7057.1|7060.6|7057.8|7059.6|7056.8|1
1628623220000|2021-08-10 19:20:20|7059.3|7056.5|7058.8|7056|7059.3|7056.5|7058.8|7056|11
1628623230000|2021-08-10 19:20:30|7058.6|7055.8|7058.6|7055.8|7058.9|7056.1|7058.6|7055.8|9
1628623250000|2021-08-10 19:20:50|7058|7055.2|7057.6|7054.8|7058|7055.2|7057.3|7054.5|7
1628623260000|2021-08-10 19:21:00|||||||||5
1628623290000|2021-08-10 19:21:30|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|3
1628623310000|2021-08-10 19:21:50|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|3
1628623320000|2021-08-10 19:22:00|7058.9|7056.1|7058.6|7055.8|7058.9|7056.1|7058.6|7055.8|0
1628623340000|2021-08-10 19:22:20|7059.6|7056.8|7059.3|7056.5|7059.6|7056.8|7059.3|7056.5|13
1628623350000|2021-08-10 19:22:30|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|0
1628623390000|2021-08-10 19:23:10|||||||||6
1628623400000|2021-08-10 19:23:20|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|2
1628623410000|2021-08-10 19:23:30|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|0
1628623420000|2021-08-10 19:23:40|7060.8|7058|7060.8|7058|7060.8|7058|7060.8|7058|1
1628623430000|2021-08-10 19:23:50|7061.1|7058.3|7060.4|7057.6|7061.1|7058.3|7060.4|7057.6|0
1628623460000|2021-08-10 19:24:20|7059.9|7057.1|7059.9|7057.1|7060.2|7057.4|7059.9|7057.1|7
1628623500000|2021-08-10 19:25:00|7060.1|7057.3|7059.6|7056.8|7060.4|7057.6|7059.6|7056.8|1
1628623510000|2021-08-10 19:25:10|7059.9|7057.1|7059.9|7057.1|7060.4|7057.6|7059.9|7057.1|10
1628623520000|2021-08-10 19:25:20|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|0
1628623540000|2021-08-10 19:25:40|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|1
1628623550000|2021-08-10 19:25:50|||||||||6
1628623560000|2021-08-10 19:26:00|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|9
1628623570000|2021-08-10 19:26:10|||||||||4
1628623640000|2021-08-10 19:27:20|||||||||1
1628623650000|2021-08-10 19:27:30|||||||||3
1628623660000|2021-08-10 19:27:40|||||||||1
1628623670000|2021-08-10 19:27:50|||||||||3
1628623700000|2021-08-10 19:28:20|7060.2|7057.4|7060.4|7057.6|7060.4|7057.6|7060.2|7057.4|46
1628623710000|2021-08-10 19:28:30|7059.6|7056.8|7059.9|7057.1|7059.9|7057.1|7059.6|7056.8|15
1628623720000|2021-08-10 19:28:40|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|0
1628623770000|2021-08-10 19:29:30|7061.9|7059.1|7061.6|7058.8|7061.9|7059.1|7061.6|7058.8|22
1628623780000|2021-08-10 19:29:40|7061.9|7059.1|7061.9|7059.1|7061.9|7059.1|7061.9|7059.1|0
1628623790000|2021-08-10 19:29:50|7061.6|7058.8|7061.9|7059.1|7061.9|7059.1|7061.6|7058.8|0
1628623800000|2021-08-10 19:30:00|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|0
1628623810000|2021-08-10 19:30:10|7061.4|7058.6|7060.9|7058.1|7061.4|7058.6|7060.6|7057.8|10
1628623820000|2021-08-10 19:30:20|7061.2|7058.4|7061.4|7058.6|7061.4|7058.6|7061.2|7058.4|1
1628623840000|2021-08-10 19:30:40|7061.1|7058.3|7060.6|7057.8|7061.6|7058.8|7060.6|7057.8|154
1628623850000|2021-08-10 19:30:50|7059.9|7057.1|7059.6|7056.8|7059.9|7057.1|7059.6|7056.8|6
1628623860000|2021-08-10 19:31:00|7059.4|7056.6|7058.6|7055.8|7059.4|7056.6|7058.6|7055.8|16
1628623870000|2021-08-10 19:31:10|7058.4|7055.6|7058.4|7055.6|7058.4|7055.6|7058.4|7055.6|7
1628623880000|2021-08-10 19:31:20|||||||||1
1628623890000|2021-08-10 19:31:30|7058.8|7056|7059.4|7056.6|7059.4|7056.6|7058.8|7056|6
1628623910000|2021-08-10 19:31:50|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|8
1628623930000|2021-08-10 19:32:10|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|1
1628623960000|2021-08-10 19:32:40|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|6
1628623970000|2021-08-10 19:32:50|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|1
1628624020000|2021-08-10 19:33:40|7058.6|7055.8|7058.4|7055.6|7058.6|7055.8|7058.4|7055.6|2
1628624030000|2021-08-10 19:33:50|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|11
1628624040000|2021-08-10 19:34:00|7057.4|7054.6|7057.4|7054.6|7057.4|7054.6|7057.4|7054.6|1
1628624050000|2021-08-10 19:34:10|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|6
1628624060000|2021-08-10 19:34:20|7057.6|7054.8|7057.9|7055.1|7057.9|7055.1|7057.6|7054.8|0
1628624080000|2021-08-10 19:34:40|7058.4|7055.6|7059.4|7056.6|7059.4|7056.6|7058.4|7055.6|12
1628624100000|2021-08-10 19:35:00|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|1
1628624160000|2021-08-10 19:36:00|7058.6|7055.8|7058.6|7055.8|7058.9|7056.1|7058.6|7055.8|24
1628624190000|2021-08-10 19:36:30|||||||||6
1628624200000|2021-08-10 19:36:40|||||||||9
1628624210000|2021-08-10 19:36:50|7058.8|7056|7059.4|7056.6|7059.4|7056.6|7058.8|7056|2
1628624230000|2021-08-10 19:37:10|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|0
1628624240000|2021-08-10 19:37:20|||||||||1
1628624250000|2021-08-10 19:37:30|7059.1|7056.3|7059.4|7056.6|7059.4|7056.6|7059.1|7056.3|3
1628624280000|2021-08-10 19:38:00|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|34
1628624330000|2021-08-10 19:38:50|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7059.1|7056.3|1
1628624340000|2021-08-10 19:39:00|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|0
1628624350000|2021-08-10 19:39:10|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|6
1628624370000|2021-08-10 19:39:30|||||||||2
1628624380000|2021-08-10 19:39:40|7058.9|7056.1|7058.6|7055.8|7058.9|7056.1|7058.6|7055.8|1
1628624400000|2021-08-10 19:40:00|||||||||3
1628624410000|2021-08-10 19:40:10|7058.4|7055.6|7058.6|7055.8|7058.6|7055.8|7058.3|7055.5|2
1628624420000|2021-08-10 19:40:20|||||||||2
1628624440000|2021-08-10 19:40:40|||||||||2
1628624450000|2021-08-10 19:40:50|7058.9|7056.1|7058.6|7055.8|7058.9|7056.1|7058.6|7055.8|28
1628624480000|2021-08-10 19:41:20|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|1
1628624490000|2021-08-10 19:41:30|7059.2|7056.4|7059.2|7056.4|7059.2|7056.4|7059.2|7056.4|0
1628624500000|2021-08-10 19:41:40|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|3
1628624510000|2021-08-10 19:41:50|7058.6|7055.8|7057.6|7054.8|7058.9|7056.1|7057.6|7054.8|33
1628624550000|2021-08-10 19:42:30|7057.4|7054.6|7057.6|7054.8|7057.6|7054.8|7057.4|7054.6|20
1628624570000|2021-08-10 19:42:50|||||||||1
1628624590000|2021-08-10 19:43:10|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|1
1628624600000|2021-08-10 19:43:20|||||||||5
1628624610000|2021-08-10 19:43:30|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|3
1628624620000|2021-08-10 19:43:40|||||||||6
1628624640000|2021-08-10 19:44:00|7059.8|7057|7059.8|7057|7059.8|7057|7059.8|7057|7
1628624670000|2021-08-10 19:44:30|||||||||3
1628624680000|2021-08-10 19:44:40|7060.6|7057.8|7060.9|7058.1|7061.4|7058.6|7060.6|7057.8|17
1628624690000|2021-08-10 19:44:50|7060.6|7057.8|7060.9|7058.1|7060.9|7058.1|7060.6|7057.8|0
1628624700000|2021-08-10 19:45:00|7060.6|7057.8|7060.6|7057.8|7060.9|7058.1|7060.6|7057.8|12
1628624710000|2021-08-10 19:45:10|7060.9|7058.1|7061.4|7058.6|7061.4|7058.6|7060.9|7058.1|0
1628624730000|2021-08-10 19:45:30|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|0
1628624740000|2021-08-10 19:45:40|||||||||5
1628624760000|2021-08-10 19:46:00|7060.9|7058.1|7060.9|7058.1|7061.4|7058.6|7060.9|7058.1|5
1628624780000|2021-08-10 19:46:20|7061.4|7058.6|7060.9|7058.1|7061.4|7058.6|7060.9|7058.1|26
1628624790000|2021-08-10 19:46:30|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|14
1628624800000|2021-08-10 19:46:40|7060.4|7057.6|7059.9|7057.1|7060.4|7057.6|7059.6|7056.8|13
1628624810000|2021-08-10 19:46:50|7060.2|7057.4|7060|7057.2|7060.2|7057.4|7060|7057.2|25
1628624820000|2021-08-10 19:47:00|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|0
1628624840000|2021-08-10 19:47:20|7059.3|7056.5|7058.9|7056.1|7059.3|7056.5|7058.6|7055.8|8
1628624880000|2021-08-10 19:48:00|7059.6|7056.8|7059.4|7056.6|7059.6|7056.8|7058.9|7056.1|0
1628624890000|2021-08-10 19:48:10|7058.9|7056.1|7059.4|7056.6|7059.4|7056.6|7058.9|7056.1|11
1628624900000|2021-08-10 19:48:20|||||||||32
1628624910000|2021-08-10 19:48:30|7059.6|7056.8|7059.6|7056.8|7059.9|7057.1|7059.6|7056.8|5
1628624920000|2021-08-10 19:48:40|||||||||10
1628624930000|2021-08-10 19:48:50|||||||||10
1628624940000|2021-08-10 19:49:00|||||||||10
1628624950000|2021-08-10 19:49:10|7059.3|7056.5|7059.6|7056.8|7059.6|7056.8|7059.3|7056.5|0
1628624960000|2021-08-10 19:49:20|7059.9|7057.1|7061.9|7059.1|7061.9|7059.1|7059.9|7057.1|26
1628624970000|2021-08-10 19:49:30|7061.6|7058.8|7061.9|7059.1|7061.9|7059.1|7061.6|7058.8|68
1628624980000|2021-08-10 19:49:40|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7061.9|7059.1|5
1628625000000|2021-08-10 19:50:00|7062.1|7059.3|7061.4|7058.6|7062.1|7059.3|7061.4|7058.6|8
1628625010000|2021-08-10 19:50:10|7060.9|7058.1|7060.6|7057.8|7060.9|7058.1|7060.6|7057.8|4
1628625020000|2021-08-10 19:50:20|||||||||8
1628625040000|2021-08-10 19:50:40|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|14
1628625050000|2021-08-10 19:50:50|7061.4|7058.6|7061.9|7059.1|7061.9|7059.1|7061.4|7058.6|4
1628625060000|2021-08-10 19:51:00|7062.4|7059.6|7062.9|7060.1|7063.1|7060.3|7062.4|7059.6|31
1628625070000|2021-08-10 19:51:10|7063.1|7060.3|7063.4|7060.6|7063.4|7060.6|7063.1|7060.3|35
1628625080000|2021-08-10 19:51:20|7062.8|7060|7061.4|7058.6|7062.8|7060|7061.4|7058.6|17
1628625090000|2021-08-10 19:51:30|||||||||2
1628625100000|2021-08-10 19:51:40|7061.6|7058.8|7061.9|7059.1|7061.9|7059.1|7061.6|7058.8|13
1628625110000|2021-08-10 19:51:50|7062.4|7059.6|7061.9|7059.1|7062.4|7059.6|7061.6|7058.8|10
1628625120000|2021-08-10 19:52:00|7062.2|7059.4|7061.6|7058.8|7062.4|7059.6|7061.6|7058.8|12
1628625130000|2021-08-10 19:52:10|7061.9|7059.1|7062.4|7059.6|7062.4|7059.6|7061.6|7058.8|8
1628625140000|2021-08-10 19:52:20|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|0
1628625150000|2021-08-10 19:52:30|7063.2|7060.4|7063.1|7060.3|7063.4|7060.6|7062.9|7060.1|10
1628625160000|2021-08-10 19:52:40|7063.2|7060.4|7062.6|7059.8|7063.4|7060.6|7062.6|7059.8|9
1628625170000|2021-08-10 19:52:50|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|3
1628625180000|2021-08-10 19:53:00|7062.6|7059.8|7062.9|7060.1|7062.9|7060.1|7062.6|7059.8|5
1628625190000|2021-08-10 19:53:10|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|0
1628625210000|2021-08-10 19:53:30|||||||||1
1628625220000|2021-08-10 19:53:40|7062.8|7060|7061.9|7059.1|7063.4|7060.6|7060.9|7058.1|19
1628625240000|2021-08-10 19:54:00|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7060.9|7058.1|4
1628625270000|2021-08-10 19:54:30|7061.1|7058.3|7061.4|7058.6|7061.6|7058.8|7061.1|7058.3|2
1628625280000|2021-08-10 19:54:40|7061.1|7058.3|7061.6|7058.8|7061.6|7058.8|7061.1|7058.3|0
1628625300000|2021-08-10 19:55:00|7061.1|7058.3|7060.6|7057.8|7061.1|7058.3|7059.6|7056.8|32
1628625320000|2021-08-10 19:55:20|7060.9|7058.1|7061.1|7058.3|7061.1|7058.3|7060.6|7057.8|11
1628625330000|2021-08-10 19:55:30|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|7060.6|7057.8|1
1628625340000|2021-08-10 19:55:40|7061.4|7058.6|7060.9|7058.1|7061.4|7058.6|7060.9|7058.1|5
1628625360000|2021-08-10 19:56:00|7060.6|7057.8|7060.4|7057.6|7060.9|7058.1|7059.8|7057|33
1628625370000|2021-08-10 19:56:10|7060.1|7057.3|7060.4|7057.6|7060.4|7057.6|7059.9|7057.1|0
1628625390000|2021-08-10 19:56:30|7060.6|7057.8|7061.4|7058.6|7061.4|7058.6|7060.6|7057.8|3
1628625440000|2021-08-10 19:57:20|7061.6|7058.8|7061.4|7058.6|7061.6|7058.8|7061.4|7058.6|9
1628625450000|2021-08-10 19:57:30|7061.6|7058.8|7061.6|7058.8|7062.4|7059.6|7061.6|7058.8|3
1628625480000|2021-08-10 19:58:00|7061.4|7058.6|7061.6|7058.8|7061.9|7059.1|7060.9|7058.1|20
1628625500000|2021-08-10 19:58:20|7060.9|7058.1|7061.4|7058.6|7061.4|7058.6|7060.9|7058.1|0
1628625510000|2021-08-10 19:58:30|7060.9|7058.1|7061.1|7058.3|7061.6|7058.8|7060.9|7058.1|0
1628625520000|2021-08-10 19:58:40|7060.9|7058.1|7061.4|7058.6|7061.4|7058.6|7060.9|7058.1|0
1628625540000|2021-08-10 19:59:00|7060.8|7058|7060.6|7057.8|7060.9|7058.1|7060.6|7057.8|2
1628625550000|2021-08-10 19:59:10|7060.4|7057.6|7059.9|7057.1|7060.4|7057.6|7059.6|7056.8|2
1628625560000|2021-08-10 19:59:20|7060.2|7057.4|7059.9|7057.1|7060.4|7057.6|7059.9|7057.1|0
1628625570000|2021-08-10 19:59:30|7060.2|7057.4|7059.9|7057.1|7060.4|7057.6|7059.9|7057.1|0
1628625580000|2021-08-10 19:59:40|7060.4|7057.6|7059.4|7056.6|7060.4|7057.6|7059|7056.2|55
1628625590000|2021-08-10 19:59:50|7059.6|7056.8|7058.6|7055.8|7059.6|7056.8|7057.4|7054.6|91
1628625600000|2021-08-10 20:00:00|7058.9|7056.1|7059.9|7057.1|7059.9|7057.1|7058.6|7055.8|4
1628625610000|2021-08-10 20:00:10|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|0
1628625620000|2021-08-10 20:00:20|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|0
1628625630000|2021-08-10 20:00:30|7059.6|7056.8|7059.6|7056.8|7059.9|7057.1|7059.6|7056.8|3
1628625640000|2021-08-10 20:00:40|7059.4|7056.6|7058.9|7056.1|7059.4|7056.6|7058.4|7055.6|28
1628625650000|2021-08-10 20:00:50|7059.4|7056.6|7058.9|7056.1|7059.4|7056.6|7058.9|7056.1|21
1628625660000|2021-08-10 20:01:00|7059.2|7056.4|7058.9|7056.1|7059.4|7056.6|7058.9|7056.1|8
1628625670000|2021-08-10 20:01:10|7059.4|7056.6|7059.6|7056.8|7060.4|7057.6|7058.9|7056.1|165
1628625680000|2021-08-10 20:01:20|7059.4|7056.6|7058.4|7055.6|7059.4|7056.6|7057.9|7055.1|73
1628625690000|2021-08-10 20:01:30|7059.2|7056.4|7059.4|7056.6|7059.4|7056.6|7059.2|7056.4|17
1628625710000|2021-08-10 20:01:50|||||||||1
1628625720000|2021-08-10 20:02:00|7060.4|7057.6|7060.6|7057.8|7060.6|7057.8|7060.4|7057.6|18
1628625730000|2021-08-10 20:02:10|7060.4|7057.6|7059.9|7057.1|7060.4|7057.6|7059.9|7057.1|6
1628625740000|2021-08-10 20:02:20|7060.2|7057.4|7058.9|7056.1|7060.4|7057.6|7058.9|7056.1|4
1628625750000|2021-08-10 20:02:30|7058.6|7055.8|7058.4|7055.6|7058.6|7055.8|7058.1|7055.3|5
1628625760000|2021-08-10 20:02:40|7057.9|7055.1|7058.9|7056.1|7059.4|7056.6|7057.9|7055.1|32
1628625770000|2021-08-10 20:02:50|7059.2|7056.4|7059.4|7056.6|7059.4|7056.6|7059.2|7056.4|2
1628625780000|2021-08-10 20:03:00|7058.4|7055.6|7059.4|7056.6|7059.4|7056.6|7058.4|7055.6|2
1628625810000|2021-08-10 20:03:30|7058.9|7056.1|7059.2|7056.4|7059.2|7056.4|7058.9|7056.1|3
1628625820000|2021-08-10 20:03:40|7059.4|7056.6|7058.6|7055.8|7059.4|7056.6|7058.6|7055.8|1
1628625830000|2021-08-10 20:03:50|||||||||1
1628625840000|2021-08-10 20:04:00|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|4
1628625860000|2021-08-10 20:04:20|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|0
1628625870000|2021-08-10 20:04:30|||||||||1
1628625880000|2021-08-10 20:04:40|||||||||1
1628625890000|2021-08-10 20:04:50|7058.9|7056.1|7058.6|7055.8|7058.9|7056.1|7058.6|7055.8|2
1628625900000|2021-08-10 20:05:00|7058.9|7056.1|7058.7|7055.9|7058.9|7056.1|7058.4|7055.6|37
1628625910000|2021-08-10 20:05:10|7058.9|7056.1|7058.4|7055.6|7059.2|7056.4|7058.4|7055.6|45
1628625920000|2021-08-10 20:05:20|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|0
1628625930000|2021-08-10 20:05:30|7058.4|7055.6|7058.9|7056.1|7058.9|7056.1|7058.4|7055.6|0
1628625960000|2021-08-10 20:06:00|7058.6|7055.8|7058.9|7056.1|7058.9|7056.1|7058.4|7055.6|2
1628625990000|2021-08-10 20:06:30|7059.1|7056.3|7058.4|7055.6|7059.1|7056.3|7058.4|7055.6|1
1628626000000|2021-08-10 20:06:40|7058.6|7055.8|7058.6|7055.8|7058.9|7056.1|7058.6|7055.8|0
1628626020000|2021-08-10 20:07:00|7058.4|7055.6|7058.4|7055.6|7058.4|7055.6|7058.4|7055.6|0
1628626050000|2021-08-10 20:07:30|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|6
1628626080000|2021-08-10 20:08:00|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|0
1628626090000|2021-08-10 20:08:10|7058.4|7055.6|7058.4|7055.6|7058.4|7055.6|7058.4|7055.6|0
1628626110000|2021-08-10 20:08:30|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|2
1628626130000|2021-08-10 20:08:50|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7
1628626140000|2021-08-10 20:09:00|7059.2|7056.4|7058.9|7056.1|7059.4|7056.6|7058.6|7055.8|3
1628626170000|2021-08-10 20:09:30|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|0
1628626180000|2021-08-10 20:09:40|||||||||1
1628626190000|2021-08-10 20:09:50|7059.1|7056.3|7057.9|7055.1|7059.1|7056.3|7057.9|7055.1|10
1628626200000|2021-08-10 20:10:00|7058.2|7055.4|7059.2|7056.4|7059.2|7056.4|7058.1|7055.3|1
1628626210000|2021-08-10 20:10:10|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|0
1628626220000|2021-08-10 20:10:20|||||||||1
1628626230000|2021-08-10 20:10:30|||||||||1
1628626240000|2021-08-10 20:10:40|7058.9|7056.1|7059.4|7056.6|7059.4|7056.6|7058.6|7055.8|1
1628626250000|2021-08-10 20:10:50|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|0
1628626260000|2021-08-10 20:11:00|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|0
1628626300000|2021-08-10 20:11:40|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|1
1628626310000|2021-08-10 20:11:50|||||||||1
1628626320000|2021-08-10 20:12:00|7059.4|7056.6|7060.4|7057.6|7060.4|7057.6|7059.4|7056.6|0
1628626360000|2021-08-10 20:12:40|7060.2|7057.4|7059.9|7057.1|7060.2|7057.4|7059.9|7057.1|3
1628626370000|2021-08-10 20:12:50|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|1
1628626380000|2021-08-10 20:13:00|7059.4|7056.6|7058.9|7056.1|7059.4|7056.6|7058.9|7056.1|4
1628626390000|2021-08-10 20:13:10|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|0
1628626410000|2021-08-10 20:13:30|7059.9|7057.1|7059.6|7056.8|7059.9|7057.1|7059.6|7056.8|2
1628626420000|2021-08-10 20:13:40|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|7059.6|7056.8|1
1628626430000|2021-08-10 20:13:50|7059.6|7056.8|7059.9|7057.1|7059.9|7057.1|7059.6|7056.8|1
1628626440000|2021-08-10 20:14:00|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|0
1628626450000|2021-08-10 20:14:10|||||||||1
1628626460000|2021-08-10 20:14:20|||||||||1
1628626480000|2021-08-10 20:14:40|7059.9|7057.1|7060.4|7057.6|7060.4|7057.6|7059.9|7057.1|1
1628626490000|2021-08-10 20:14:50|7060.1|7057.3|7060.4|7057.6|7060.4|7057.6|7060.1|7057.3|1
1628626500000|2021-08-10 20:15:00|7060.2|7057.4|7059.6|7056.8|7060.2|7057.4|7059.6|7056.8|10
1628626510000|2021-08-10 20:15:10|7059.4|7056.6|7059.1|7056.3|7059.6|7056.8|7058.9|7056.1|4
1628626520000|2021-08-10 20:15:20|7059.4|7056.6|7059.1|7056.3|7059.6|7056.8|7059.1|7056.3|0
1628626530000|2021-08-10 20:15:30|7059.3|7056.5|7059.6|7056.8|7059.6|7056.8|7059.3|7056.5|0
1628626540000|2021-08-10 20:15:40|||||||||10
1628626600000|2021-08-10 20:16:40|7059.4|7056.6|7059.6|7056.8|7059.6|7056.8|7059.1|7056.3|1
1628626630000|2021-08-10 20:17:10|7060.1|7057.3|7060.6|7057.8|7060.9|7058.1|7060.1|7057.3|7
1628626640000|2021-08-10 20:17:20|7060.9|7058.1|7060.6|7057.8|7060.9|7058.1|7060.6|7057.8|5
1628626660000|2021-08-10 20:17:40|7062.4|7059.6|7063.1|7060.3|7064.2|7061.4|7062.4|7059.6|51
1628626670000|2021-08-10 20:17:50|7062.6|7059.8|7061.9|7059.1|7062.6|7059.8|7061.9|7059.1|1
1628626680000|2021-08-10 20:18:00|7061.6|7058.8|7062.6|7059.8|7062.6|7059.8|7061.6|7058.8|8
1628626700000|2021-08-10 20:18:20|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|1
1628626730000|2021-08-10 20:18:50|7062.1|7059.3|7062.1|7059.3|7062.1|7059.3|7062.1|7059.3|1
1628626740000|2021-08-10 20:19:00|7062.4|7059.6|7062.6|7059.8|7062.6|7059.8|7062.4|7059.6|1
1628626750000|2021-08-10 20:19:10|7062.4|7059.6|7061.9|7059.1|7062.4|7059.6|7061.9|7059.1|3
1628626760000|2021-08-10 20:19:20|7062.6|7059.8|7062.1|7059.3|7062.6|7059.8|7062.1|7059.3|1
1628626770000|2021-08-10 20:19:30|7061.8|7059|7061.9|7059.1|7061.9|7059.1|7061.6|7058.8|2
1628626780000|2021-08-10 20:19:40|7062.1|7059.3|7061.8|7059|7062.1|7059.3|7061.8|7059|1
1628626790000|2021-08-10 20:19:50|7062.1|7059.3|7061.8|7059|7062.1|7059.3|7061.8|7059|3
1628626800000|2021-08-10 20:20:00|7062.8|7060|7063.6|7060.8|7063.6|7060.8|7062.6|7059.8|9
1628626810000|2021-08-10 20:20:10|7063.8|7061|7063.8|7061|7063.8|7061|7063.8|7061|6
1628626820000|2021-08-10 20:20:20|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|3
1628626830000|2021-08-10 20:20:30|||||||||4
1628626840000|2021-08-10 20:20:40|||||||||3
1628626850000|2021-08-10 20:20:50|7063.3|7060.5|7062.6|7059.8|7063.4|7060.6|7062.6|7059.8|3
1628626860000|2021-08-10 20:21:00|||||||||13
1628626870000|2021-08-10 20:21:10|||||||||1
1628626880000|2021-08-10 20:21:20|||||||||1
1628626890000|2021-08-10 20:21:30|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|2
1628626900000|2021-08-10 20:21:40|||||||||4
1628626910000|2021-08-10 20:21:50|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|1
1628626920000|2021-08-10 20:22:00|||||||||2
1628626930000|2021-08-10 20:22:10|||||||||3
1628626940000|2021-08-10 20:22:20|||||||||1
1628626950000|2021-08-10 20:22:30|||||||||2
1628626960000|2021-08-10 20:22:40|7062.3|7059.5|7062.6|7059.8|7062.6|7059.8|7062.3|7059.5|3
1628626970000|2021-08-10 20:22:50|||||||||2
1628627010000|2021-08-10 20:23:30|7062.9|7060.1|7062.6|7059.8|7062.9|7060.1|7062.6|7059.8|0
1628627030000|2021-08-10 20:23:50|7062.9|7060.1|7062.6|7059.8|7062.9|7060.1|7062.6|7059.8|1
1628627050000|2021-08-10 20:24:10|7062.9|7060.1|7062.6|7059.8|7062.9|7060.1|7062.6|7059.8|21
1628627060000|2021-08-10 20:24:20|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|0
1628627100000|2021-08-10 20:25:00|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|0
1628627120000|2021-08-10 20:25:20|||||||||1
1628627140000|2021-08-10 20:25:40|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|1
1628627160000|2021-08-10 20:26:00|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|3
1628627200000|2021-08-10 20:26:40|7063.7|7060.9|7062.8|7060|7063.7|7060.9|7062.6|7059.8|32
1628627210000|2021-08-10 20:26:50|7062.4|7059.6|7062.1|7059.3|7062.4|7059.6|7062.1|7059.3|4
1628627240000|2021-08-10 20:27:20|7061.9|7059.1|7061.9|7059.1|7061.9|7059.1|7061.9|7059.1|5
1628627250000|2021-08-10 20:27:30|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|0
1628627260000|2021-08-10 20:27:40|7061.8|7059|7062.1|7059.3|7062.1|7059.3|7061.8|7059|2
1628627280000|2021-08-10 20:28:00|7061.6|7058.8|7060.6|7057.8|7061.6|7058.8|7060.6|7057.8|29
1628627290000|2021-08-10 20:28:10|7060.3|7057.5|7060.3|7057.5|7060.9|7058.1|7060.3|7057.5|33
1628627300000|2021-08-10 20:28:20|7060|7057.2|7060.3|7057.5|7060.3|7057.5|7060|7057.2|6
1628627310000|2021-08-10 20:28:30|7060.6|7057.8|7060.9|7058.1|7060.9|7058.1|7060.6|7057.8|7
1628627320000|2021-08-10 20:28:40|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|0
1628627330000|2021-08-10 20:28:50|7061.1|7058.3|7061.3|7058.5|7061.3|7058.5|7061.1|7058.3|4
1628627340000|2021-08-10 20:29:00|7062.2|7058.2|7061.9|7059.1|7062.2|7059.3|7061.9|7058.2|1
1628627350000|2021-08-10 20:29:10|7062.1|7059.3|7062.1|7059.3|7062.1|7059.3|7062.1|7059.3|0
1628627360000|2021-08-10 20:29:20|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|7062.3|7059.5|4
1628627370000|2021-08-10 20:29:30|7063.1|7060.3|7063.1|7060.3|7063.1|7060.3|7063.1|7060.3|3
1628627390000|2021-08-10 20:29:50|||||||||1
1628627400000|2021-08-10 20:30:00|7063.6|7060.8|7061|7057|7063.6|7060.8|7060.5|7057|8
1628627410000|2021-08-10 20:30:10|7061.1|7058.3|7062.1|7059.3|7062.1|7059.3|7061.1|7058.3|4
1628627420000|2021-08-10 20:30:20|7062.2|7058.2|7062.2|7058.2|7065.2|7058.2|7062.2|7054.7|9
1628627430000|2021-08-10 20:30:30|7062.4|7058.4|7062.9|7060.1|7062.9|7060.1|7062.1|7058.4|11
1628627440000|2021-08-10 20:30:40|7063.2|7059.2|7062.9|7060.1|7063.2|7060.1|7062.9|7059.2|0
1628627490000|2021-08-10 20:31:30|7062.6|7058.6|7063.4|7060.6|7064.7|7060.6|7060.1|7054.7|29
1628627500000|2021-08-10 20:31:40|7062.9|7060.1|7063.6|7060.8|7063.6|7060.8|7062.9|7060.1|4
1628627510000|2021-08-10 20:31:50|7063.1|7060.3|7063.1|7060.3|7063.1|7060.3|7063.1|7060.3|8
1628627520000|2021-08-10 20:32:00|7063.7|7060.9|7064.9|7062.1|7064.9|7062.1|7063.7|7060.9|11
1628627540000|2021-08-10 20:32:20|7064.1|7061.3|7061.1|7058.3|7064.1|7061.3|7061.1|7058|15
1628627550000|2021-08-10 20:32:30|7062|7058|7061.6|7058.8|7062.2|7058.9|7061.1|7058|3
1628627560000|2021-08-10 20:32:40|7061.1|7058.3|7061.6|7058.8|7061.6|7058.8|7061.1|7058.3|1
1628627570000|2021-08-10 20:32:50|7061.1|7058.3|7061.1|7058.3|7061.1|7058.3|7061.1|7058.3|0
1628627580000|2021-08-10 20:33:00|7061.4|7058.6|7061.6|7058.8|7061.6|7058.8|7061.4|7058.6|0
1628627590000|2021-08-10 20:33:10|7061.1|7058.3|7061.1|7058.3|7061.4|7058.3|7061.1|7057.2|1
1628627600000|2021-08-10 20:33:20|7061.4|7058.6|7063.6|7060.8|7063.6|7060.8|7061.4|7058.6|11
1628627610000|2021-08-10 20:33:30|7063.3|7060.5|7061.6|7058.8|7063.3|7060.5|7060.8|7058|28
1628627630000|2021-08-10 20:33:50|||||||||1
1628627640000|2021-08-10 20:34:00|7062.2|7059.4|7062.1|7059.3|7062.6|7059.8|7061.6|7058.8|6
1628627660000|2021-08-10 20:34:20|7061.8|7059|7062.1|7059.3|7062.1|7059.3|7061.6|7058.8|3
1628627700000|2021-08-10 20:35:00|7062.4|7059.6|7062.6|7059.8|7062.6|7059.8|7062.4|7059.6|6
1628627710000|2021-08-10 20:35:10|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|2
1628627730000|2021-08-10 20:35:30|7063.6|7060.8|7062.9|7060.1|7063.6|7060.8|7062.9|7060.1|1
1628627740000|2021-08-10 20:35:40|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|0
1628627760000|2021-08-10 20:36:00|7061.6|7058.8|7061.9|7059.1|7061.9|7059.1|7061.6|7058.8|11
1628627770000|2021-08-10 20:36:10|7062.6|7059.8|7061.1|7058.3|7062.6|7059.8|7061.1|7058.3|20
1628627780000|2021-08-10 20:36:20|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.1|7058.3|1
1628627790000|2021-08-10 20:36:30|7061.9|7059.1|7061.9|7059.1|7061.9|7059.1|7061.6|7058.8|2
1628627800000|2021-08-10 20:36:40|7062.4|7059.6|7061.9|7059.1|7062.4|7059.6|7061.9|7059.1|1
1628627820000|2021-08-10 20:37:00|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|0
1628627830000|2021-08-10 20:37:10|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|7
1628627850000|2021-08-10 20:37:30|7063.2|7060.4|7065.4|7062.6|7065.6|7062.8|7063.2|7060.4|14
1628627860000|2021-08-10 20:37:40|7065|7062.2|7064.6|7061.8|7065|7062.2|7064.6|7061.8|2
1628627870000|2021-08-10 20:37:50|7064.9|7062.1|7065.6|7062.8|7065.6|7062.8|7064.9|7062.1|1
1628627880000|2021-08-10 20:38:00|7065.4|7062.6|7067.1|7064.3|7067.6|7064.8|7065.4|7062.6|22
1628627890000|2021-08-10 20:38:10|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|7067.1|7064.3|15
1628627900000|2021-08-10 20:38:20|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.1|7064.3|10
1628627910000|2021-08-10 20:38:30|7067.6|7064.8|7068.1|7065.3|7068.1|7065.3|7067.6|7064.8|4
1628627920000|2021-08-10 20:38:40|7067.6|7064.8|7067.3|7064.5|7067.6|7064.8|7067.3|7064.5|0
1628627940000|2021-08-10 20:39:00|7067.1|7064.3|7067.4|7064.6|7067.4|7064.6|7067.1|7064.3|1
1628627950000|2021-08-10 20:39:10|7067.6|7064.8|7068.1|7065.3|7068.1|7065.3|7066.6|7063.8|11
1628627960000|2021-08-10 20:39:20|7069.4|7066.6|7068.1|7065.3|7070|7066.9|7067.1|7064.3|45
1628628000000|2021-08-10 20:40:00|7068.4|7065.6|7068.9|7066.1|7068.9|7066.1|7068.4|7065.6|2
1628628010000|2021-08-10 20:40:10|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|0
1628628020000|2021-08-10 20:40:20|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|0
1628628030000|2021-08-10 20:40:30|7069.4|7066.6|7069.1|7066.3|7069.4|7066.6|7069.1|7066.3|2
1628628040000|2021-08-10 20:40:40|7069.6|7066.8|7067.6|7064.8|7069.9|7067.1|7067.1|7064.3|62
1628628050000|2021-08-10 20:40:50|||||||||6
1628628060000|2021-08-10 20:41:00|7067.3|7064.5|7067.3|7064.5|7067.3|7064.5|7067.3|7064.5|1
1628628070000|2021-08-10 20:41:10|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|0
1628628080000|2021-08-10 20:41:20|7067.4|7064.6|7067.3|7064.5|7067.6|7064.8|7067.3|7064.5|0
1628628090000|2021-08-10 20:41:30|7066.1|7063.3|7065.6|7062.8|7066.1|7063.3|7065.6|7062.8|1
1628628120000|2021-08-10 20:42:00|7065.4|7062.6|7064.3|7061.5|7065.4|7062.6|7064.3|7061.5|1
1628628130000|2021-08-10 20:42:10|7064.6|7061.8|7064.6|7061.8|7064.6|7061.8|7064.6|7061.8|0
1628628140000|2021-08-10 20:42:20|7065.1|7062.3|7065.6|7062.8|7065.6|7062.8|7065.1|7062.3|59
1628628150000|2021-08-10 20:42:30|7066.6|7063.8|7065.6|7062.8|7066.6|7063.8|7065.6|7062.8|14
1628628160000|2021-08-10 20:42:40|7065.9|7063.1|7065.1|7062.3|7065.9|7063.1|7065.1|7062.3|0
1628628170000|2021-08-10 20:42:50|7065.2|7062.4|7065.1|7062.3|7065.6|7062.8|7065.1|7062.3|0
1628628210000|2021-08-10 20:43:30|7064.9|7062.1|7062.1|7059.3|7064.9|7062.1|7062.1|7059.3|86
1628628220000|2021-08-10 20:43:40|7062.6|7059.8|7063.6|7060.8|7063.9|7061.1|7062.6|7059.8|3
1628628230000|2021-08-10 20:43:50|7063.1|7060.3|7063.1|7060.3|7063.1|7060.3|7063.1|7060.3|0
1628628240000|2021-08-10 20:44:00|7062.5|7059.7|7062.9|7060.1|7062.9|7060.1|7061.8|7059|5
1628628260000|2021-08-10 20:44:20|7063.4|7060.6|7063.9|7061.1|7063.9|7061.1|7063.4|7060.6|4
1628628270000|2021-08-10 20:44:30|7064.6|7061.8|7064.1|7061.3|7064.6|7061.8|7064.1|7061.3|1
1628628280000|2021-08-10 20:44:40|7064.4|7061.6|7064.6|7061.8|7064.9|7062.1|7064.4|7061.6|0
1628628290000|2021-08-10 20:44:50|7064.9|7062.1|7065.6|7062.8|7065.6|7062.8|7064.9|7062.1|10
1628628300000|2021-08-10 20:45:00|7065.3|7062.5|7064.6|7061.8|7065.6|7062.8|7064.6|7061.8|5
1628628310000|2021-08-10 20:45:10|7064|7061.2|7064.6|7061.8|7064.6|7061.8|7063.2|7060.4|2
1628628320000|2021-08-10 20:45:20|||||||||4
1628628330000|2021-08-10 20:45:30|||||||||1
1628628350000|2021-08-10 20:45:50|||||||||2
1628628360000|2021-08-10 20:46:00|7063.8|7061|7064.6|7061.8|7064.6|7061.8|7062.1|7059.3|15
1628628370000|2021-08-10 20:46:10|7063.6|7060.8|7064.6|7061.8|7064.6|7061.8|7063.6|7060.8|9
1628628380000|2021-08-10 20:46:20|7064.1|7061.3|7064.1|7061.3|7064.1|7061.3|7064.1|7061.3|2
1628628400000|2021-08-10 20:46:40|7064.6|7061.8|7064.1|7061.3|7064.6|7061.8|7064.1|7061.3|9
1628628410000|2021-08-10 20:46:50|7064.6|7061.8|7064.1|7061.3|7064.6|7061.8|7064.1|7061.3|0
1628628430000|2021-08-10 20:47:10|7063.6|7060.8|7062.9|7060.1|7063.6|7060.8|7062.3|7059.5|5
1628628440000|2021-08-10 20:47:20|7062.5|7059.7|7063.1|7060.3|7063.1|7060.3|7062.1|7059.3|0
1628628450000|2021-08-10 20:47:30|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|0
1628628480000|2021-08-10 20:48:00|7063.4|7060.6|7063.1|7060.3|7063.4|7060.6|7063.1|7060.3|10
1628628500000|2021-08-10 20:48:20|7064.4|7061.6|7064.1|7061.3|7064.4|7061.6|7064.1|7061.3|2
1628628530000|2021-08-10 20:48:50|||||||||1
1628628540000|2021-08-10 20:49:00|7064.6|7061.8|7061.3|7058.5|7064.6|7061.8|7061.3|7058.5|22
1628628550000|2021-08-10 20:49:10|7061.6|7058.8|7061|7058.2|7062.4|7059.6|7061|7058.2|9
1628628560000|2021-08-10 20:49:20|7061.3|7058.5|7061.6|7058.8|7061.6|7058.8|7061.1|7058.3|8
1628628570000|2021-08-10 20:49:30|7061|7058.2|7062.6|7059.8|7062.6|7059.8|7060.6|7057.8|22
1628628580000|2021-08-10 20:49:40|7062.3|7059.5|7061.8|7059|7062.6|7059.8|7061.6|7058.8|3
1628628590000|2021-08-10 20:49:50|7061.6|7058.8|7062.6|7059.8|7062.6|7059.8|7061.6|7058.8|9
1628628600000|2021-08-10 20:50:00|7062.9|7060.1|7061.9|7059.1|7062.9|7060.1|7061.6|7058.8|6
1628628610000|2021-08-10 20:50:10|7062.4|7059.6|7062.9|7060.1|7062.9|7060.1|7062.4|7059.6|2
1628628620000|2021-08-10 20:50:20|7063.2|7060.4|7063.4|7060.6|7063.4|7060.6|7063.2|7060.4|7
1628628630000|2021-08-10 20:50:30|7063.6|7060.8|7063.9|7061.1|7063.9|7061.1|7063.6|7060.8|11
1628628650000|2021-08-10 20:50:50|||||||||1
1628628660000|2021-08-10 20:51:00|7063.6|7060.8|7063.6|7060.8|7063.9|7061.1|7063.6|7060.8|1
1628628670000|2021-08-10 20:51:10|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|0
1628628680000|2021-08-10 20:51:20|7063.7|7060.9|7063.1|7060.3|7063.7|7060.9|7063.1|7060.3|1
1628628700000|2021-08-10 20:51:40|7063.3|7060.5|7063.9|7061.1|7063.9|7061.1|7063.3|7060.5|3
1628628710000|2021-08-10 20:51:50|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|2
1628628720000|2021-08-10 20:52:00|7064.6|7061.8|7064.9|7062.1|7064.9|7062.1|7064.1|7061.3|2
1628628750000|2021-08-10 20:52:30|7064.6|7061.8|7064.6|7061.8|7064.6|7061.8|7064.6|7061.8|0
1628628760000|2021-08-10 20:52:40|||||||||12
1628628770000|2021-08-10 20:52:50|7064.3|7061.5|7064.1|7061.3|7064.3|7061.5|7064.1|7061.3|0
1628628790000|2021-08-10 20:53:10|7064.6|7061.8|7064.6|7061.8|7064.6|7061.8|7064.6|7061.8|0
1628628810000|2021-08-10 20:53:30|7064.1|7061.3|7064.1|7061.3|7064.1|7061.3|7064.1|7061.3|0
1628628820000|2021-08-10 20:53:40|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|0
1628628830000|2021-08-10 20:53:50|7064.6|7061.8|7064.1|7061.3|7064.6|7061.8|7064.1|7061.3|3
1628628840000|2021-08-10 20:54:00|7063.6|7060.8|7063.6|7060.8|7063.9|7061.1|7063.6|7060.8|4
1628628850000|2021-08-10 20:54:10|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|5
1628628860000|2021-08-10 20:54:20|7064.3|7061.5|7064.6|7061.8|7064.6|7061.8|7064.3|7061.5|1
1628628870000|2021-08-10 20:54:30|7063.4|7060.6|7063.6|7060.8|7063.6|7060.8|7063.4|7060.6|14
1628628880000|2021-08-10 20:54:40|7064.2|7061.4|7065.1|7062.3|7065.1|7062.3|7064.2|7061.4|14
1628628890000|2021-08-10 20:54:50|7064.6|7061.8|7064.6|7061.8|7064.6|7061.8|7064.6|7061.8|0
1628628900000|2021-08-10 20:55:00|7064.9|7062.1|7065.6|7062.8|7065.6|7062.8|7064.6|7061.8|3
1628628910000|2021-08-10 20:55:10|7064.6|7061.8|7063.1|7060.3|7064.6|7061.8|7063.1|7060.3|30
1628628930000|2021-08-10 20:55:30|7063.4|7060.6|7064.1|7061.3|7064.1|7061.3|7063.4|7060.6|2
1628628940000|2021-08-10 20:55:40|||||||||2
1628628950000|2021-08-10 20:55:50|7063.6|7060.8|7065.8|7061.8|7065.8|7062.6|7063.6|7060.8|91
1628628960000|2021-08-10 20:56:00|7066|7062|7063.3|7060.5|7066|7062.3|7062.1|7059.3|40
1628628970000|2021-08-10 20:56:10|7064.3|7061.5|7064.6|7061.8|7064.6|7061.8|7064.3|7061.5|0
1628628990000|2021-08-10 20:56:30|7064.9|7062.1|7065.3|7062.5|7065.3|7062.5|7064.9|7062.1|7
1628629000000|2021-08-10 20:56:40|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|1
1628629060000|2021-08-10 20:57:40|7066.6|7063.8|7066.3|7063.5|7066.6|7063.8|7066.3|7063.5|2
1628629070000|2021-08-10 20:57:50|||||||||1
1628629090000|2021-08-10 20:58:10|7066.6|7063.8|7064.1|7061.3|7066.6|7063.8|7063.9|7060.2|131
1628629100000|2021-08-10 20:58:20|7064.4|7061.6|7064.6|7061.8|7064.6|7061.8|7064.4|7061.6|0
1628629130000|2021-08-10 20:58:50|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|2
1628629140000|2021-08-10 20:59:00|7065|7061|7066.4|7063.6|7066.4|7063.6|7064.7|7061|35
1628629150000|2021-08-10 20:59:10|7066.6|7063.8|7066.3|7063.5|7066.6|7063.8|7066.1|7063.3|20
1628629160000|2021-08-10 20:59:20|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|2
1628629170000|2021-08-10 20:59:30|7066.2|7063.4|7065.3|7062.5|7066.2|7063.4|7065.3|7062.5|4
1628629180000|2021-08-10 20:59:40|7065.1|7062.3|7066.6|7063.8|7066.6|7063.8|7065.1|7062.3|4
1628629190000|2021-08-10 20:59:50|7066.1|7063.3|7066.4|7062.4|7066.4|7063.3|7066.1|7062.4|150
1628629200000|2021-08-10 21:00:00|7065.2|7056.9|7066.1|7063.3|7067.9|7063.3|7065.2|7056.9|12
1628629420000|2021-08-10 21:03:40|7066.4|7063.6|7066.3|7063.5|7066.6|7063.8|7066.3|7063.5|1
1628629840000|2021-08-10 21:10:40|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|0
1628629910000|2021-08-10 21:11:50|7066.9|7064.1|7071.6|7061.6|7071.6|7064.1|7066.9|7061.6|2
1628629920000|2021-08-10 21:12:00|7071.8|7061.8|7072.8|7062.8|7072.8|7062.8|7071.8|7061.8|0
1628630040000|2021-08-10 21:14:00|7074|7064|7074.6|7064.6|7074.6|7064.6|7074|7064|5
1628630050000|2021-08-10 21:14:10|7075.6|7065.6|7075.6|7065.6|7075.6|7065.6|7075.3|7065.3|0
1628630060000|2021-08-10 21:14:20|7075.3|7065.3|7075.3|7065.3|7075.8|7065.8|7074.8|7064.8|0
1628630070000|2021-08-10 21:14:30|7075.6|7065.6|7075.3|7065.3|7075.8|7065.8|7074.1|7064.1|0
1628630080000|2021-08-10 21:14:40|7075.6|7065.6|7072.1|7062.1|7075.6|7065.6|7072.1|7062.1|0
1628630090000|2021-08-10 21:14:50|7072.4|7062.4|7074.6|7064.6|7074.6|7064.6|7072.4|7062.4|0
1628630100000|2021-08-10 21:15:00|7074.4|7064.4|7075.3|7065.3|7075.3|7065.3|7074.4|7064.4|0
1628630130000|2021-08-10 21:15:30|7075|7065|7075.3|7065.3|7075.3|7065.3|7074.8|7064.8|0
1628630140000|2021-08-10 21:15:40|7074.8|7064.8|7073.8|7063.8|7074.8|7064.8|7073.1|7063.1|0
1628630150000|2021-08-10 21:15:50|7073.3|7063.3|7072.8|7062.8|7073.3|7063.3|7072.1|7062.1|0
1628630160000|2021-08-10 21:16:00|7072.5|7062.5|7072.3|7062.3|7072.5|7062.5|7071.6|7061.6|0
1628630170000|2021-08-10 21:16:10|7071.8|7061.8|7071.1|7061.1|7071.8|7061.8|7071.1|7061.1|0
1628630180000|2021-08-10 21:16:20|7071.6|7061.6|7072.3|7062.3|7072.3|7062.3|7071.6|7061.6|0
1628630190000|2021-08-10 21:16:30|7072.6|7062.6|7074.3|7064.3|7074.3|7064.3|7072.6|7062.6|0
1628630200000|2021-08-10 21:16:40|7073.8|7063.8|7073.9|7063.9|7073.9|7063.9|7073.6|7063.6|0
1628630210000|2021-08-10 21:16:50|7074.8|7064.8|7073.8|7063.8|7074.8|7064.8|7072.6|7062.6|0
1628630220000|2021-08-10 21:17:00|7073.3|7063.3|7072.3|7062.3|7073.3|7063.3|7071.6|7061.6|0
1628630230000|2021-08-10 21:17:10|7072|7062|7072.8|7062.8|7072.8|7062.8|7071.8|7061.8|0
1628630240000|2021-08-10 21:17:20|7073.1|7063.1|7073.3|7063.3|7073.3|7063.3|7073.1|7063.1|0
1628630250000|2021-08-10 21:17:30|7072.6|7062.6|7072.1|7062.1|7073.8|7063.8|7072.1|7062.1|0
1628630260000|2021-08-10 21:17:40|7072.4|7062.4|7072.3|7062.3|7073.8|7063.8|7071.6|7061.6|0
1628630270000|2021-08-10 21:17:50|7071.8|7061.8|7071.8|7061.8|7071.8|7061.8|7071.1|7061.1|0
1628630280000|2021-08-10 21:18:00|7072.3|7062.3|7074.3|7064.3|7074.3|7064.3|7072.3|7062.3|0
1628630290000|2021-08-10 21:18:10|7074.8|7064.8|7074.3|7064.3|7074.8|7064.8|7073.3|7063.3|0
1628630300000|2021-08-10 21:18:20|7073.8|7063.8|7072.1|7062.1|7074.1|7064.1|7072.1|7062.1|0
1628630310000|2021-08-10 21:18:30|7072.8|7062.8|7074.8|7064.8|7075.3|7065.3|7072.1|7062.1|1
1628630350000|2021-08-10 21:19:10|7075.3|7065.3|7075.3|7065.3|7075.3|7065.3|7075.3|7065.3|0
1628630360000|2021-08-10 21:19:20|7074.4|7064.4|7074.8|7064.8|7074.8|7064.8|7073.6|7063.6|0
1628630780000|2021-08-10 21:26:20|7074.3|7064.3|7073.8|7063.8|7074.3|7064.3|7072.6|7062.6|0
1628630790000|2021-08-10 21:26:30|7074.1|7064.1|7074.3|7064.3|7074.3|7064.3|7073.1|7063.1|0
1628632760000|2021-08-10 21:59:20|7075.1|7065.1|7076.1|7066.1|7076.1|7066.1|7075.1|7065.1|5
1628640000000|2021-08-11 00:00:00|7065.9|7063.1|7069.2|7066.4|7069.4|7066.6|7065.9|7063.1|40
1628640010000|2021-08-11 00:00:10|7068.1|7065.2|7068.7|7065.9|7068.7|7065.9|7068.1|7065.2|2
1628640020000|2021-08-11 00:00:20|7069|7066.2|7069.4|7066.6|7069.9|7067.1|7068.9|7066.1|1
1628640040000|2021-08-11 00:00:40|7069.7|7066.9|7069.6|7066.8|7070.9|7068.1|7069.6|7066.8|5
1628640050000|2021-08-11 00:00:50|7068.6|7065.8|7068.9|7066.1|7068.9|7066.1|7068.6|7065.8|2
1628640060000|2021-08-11 00:01:00|7067.6|7064.8|7064.9|7062.1|7067.6|7064.8|7064.9|7062.1|18
1628640070000|2021-08-11 00:01:10|7067.8|7063.8|7066.7|7063.9|7067.8|7064.1|7066.7|7063.8|8
1628640090000|2021-08-11 00:01:30|||||||||1
1628640100000|2021-08-11 00:01:40|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|3
1628640110000|2021-08-11 00:01:50|7068.7|7065.9|7068.9|7066.1|7068.9|7066.1|7068.7|7065.9|4
1628640160000|2021-08-11 00:02:40|7067.9|7065.1|7066.9|7064.1|7067.9|7065.1|7066.9|7064.1|5
1628640170000|2021-08-11 00:02:50|||||||||1
1628640180000|2021-08-11 00:03:00|7065.9|7063.1|7065.1|7062.3|7065.9|7063.1|7065.1|7062.3|4
1628640190000|2021-08-11 00:03:10|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|0
1628640200000|2021-08-11 00:03:20|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|5
1628640230000|2021-08-11 00:03:50|7067.9|7065.1|7070.4|7067.6|7070.4|7067.6|7067.9|7065.1|7
1628640240000|2021-08-11 00:04:00|7070.9|7068.1|7069.9|7067.1|7071.7|7068.9|7069.9|7067.1|14
1628640250000|2021-08-11 00:04:10|7070.2|7067.4|7069.9|7067.1|7070.4|7067.6|7069.9|7067.1|1
1628640270000|2021-08-11 00:04:30|7070.5|7067.7|7070.1|7067.3|7070.7|7067.9|7069.9|7067.1|15
1628640280000|2021-08-11 00:04:40|7069.9|7067.1|7070.4|7067.6|7070.4|7067.6|7069.9|7067.1|0
1628640300000|2021-08-11 00:05:00|7070.2|7067.4|7069.1|7066.3|7070.2|7067.4|7069.1|7066.3|2
1628640310000|2021-08-11 00:05:10|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1628640320000|2021-08-11 00:05:20|7067.4|7064.6|7067.1|7064.3|7067.4|7064.6|7067.1|7064.3|7
1628640330000|2021-08-11 00:05:30|7066.7|7063.9|7067.4|7064.6|7067.4|7064.6|7066.4|7063.6|4
1628640340000|2021-08-11 00:05:40|7067.1|7064.3|7064.4|7061.6|7067.1|7064.3|7064.4|7061.2|21
1628640350000|2021-08-11 00:05:50|7064.1|7061.3|7063.1|7060.3|7064.1|7061.3|7062.4|7059|8
1628640360000|2021-08-11 00:06:00|7062.9|7060.1|7063.4|7060.6|7063.9|7061.1|7062.9|7060.1|0
1628640370000|2021-08-11 00:06:10|7063.1|7060.3|7063.9|7061.1|7064|7061.1|7062.9|7060|0
1628640390000|2021-08-11 00:06:30|7064.5|7061.7|7065.9|7063.1|7066.4|7063.6|7064.5|7061.7|5
1628640400000|2021-08-11 00:06:40|||||||||1
1628640410000|2021-08-11 00:06:50|7065.4|7062.6|7065.1|7062.3|7065.4|7062.6|7065.1|7062.3|0
1628640420000|2021-08-11 00:07:00|7064.9|7062.1|7064.1|7061.3|7065.2|7062.1|7063.9|7061.1|6
1628640430000|2021-08-11 00:07:10|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|0
1628640440000|2021-08-11 00:07:20|7063.6|7060.8|7063.9|7061.1|7063.9|7061.1|7063.6|7060.8|1
1628640450000|2021-08-11 00:07:30|7062.9|7060.1|7061.9|7059.1|7064|7061.2|7061.9|7059.1|11
1628640460000|2021-08-11 00:07:40|7061.6|7058.8|7059.9|7057.1|7061.6|7058.8|7059.9|7057.1|1
1628640470000|2021-08-11 00:07:50|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|4
1628640480000|2021-08-11 00:08:00|7061.1|7058.3|7062|7059.2|7062|7059.2|7061.1|7058.3|2
1628640490000|2021-08-11 00:08:10|7062.2|7059.4|7061.9|7059.1|7062.2|7059.4|7061.9|7059.1|2
1628640510000|2021-08-11 00:08:30|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|0
1628640530000|2021-08-11 00:08:50|7063.4|7060.6|7063.7|7060.9|7063.7|7060.9|7062.9|7060.1|0
1628640540000|2021-08-11 00:09:00|7062.5|7059.7|7060.9|7058.1|7062.5|7059.7|7060.9|7058.1|8
1628640550000|2021-08-11 00:09:10|7061.9|7059.1|7062.9|7060.1|7062.9|7060.1|7061.9|7059.1|14
1628640560000|2021-08-11 00:09:20|7062.6|7059.8|7062.9|7060.1|7062.9|7060.1|7061.9|7058.8|0
1628640570000|2021-08-11 00:09:30|7063.9|7061.1|7062.1|7059.3|7063.9|7061.1|7062.1|7059.3|2
1628640580000|2021-08-11 00:09:40|7061.9|7059.1|7063.9|7061.1|7066.4|7063.6|7061.9|7059.1|31
1628640630000|2021-08-11 00:10:30|7064.1|7061.3|7065.5|7062.7|7065.5|7062.7|7064.1|7061.3|1
1628640640000|2021-08-11 00:10:40|7065.9|7063.1|7066.7|7063.9|7066.7|7063.9|7065.9|7063.1|0
1628640650000|2021-08-11 00:10:50|7067.1|7064.3|7067.9|7065.1|7067.9|7065.1|7067.1|7064.3|1
1628640660000|2021-08-11 00:11:00|7067.6|7064.8|7067.3|7064.5|7067.6|7064.8|7067.3|7064.5|0
1628640670000|2021-08-11 00:11:10|7066.6|7063.8|7065.1|7062.3|7066.6|7063.8|7065.1|7062.3|12
1628640680000|2021-08-11 00:11:20|7064.9|7062.1|7065.9|7063.1|7065.9|7063.1|7064.9|7062.1|1
1628640690000|2021-08-11 00:11:30|7065.6|7062.8|7065.4|7062.6|7065.6|7062.8|7065.4|7062.6|0
1628640700000|2021-08-11 00:11:40|7065.1|7062.3|7065.9|7063.1|7065.9|7063.1|7064.9|7062.1|0
1628640710000|2021-08-11 00:11:50|7065.4|7062.6|7063.9|7061.1|7065.4|7062.6|7063.9|7061.1|1
1628640720000|2021-08-11 00:12:00|7064.1|7061.3|7064.1|7061.3|7064.1|7061.3|7064.1|7061.3|21
1628640730000|2021-08-11 00:12:10|7064.4|7061.6|7062.9|7060.1|7064.7|7061.9|7062.9|7060|1
1628640750000|2021-08-11 00:12:30|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|0
1628640760000|2021-08-11 00:12:40|7064.8|7060.8|7064.9|7062.1|7064.9|7062.1|7063.9|7060.8|0
1628640780000|2021-08-11 00:13:00|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|0
1628640810000|2021-08-11 00:13:30|7063.8|7061|7062.9|7060.1|7063.8|7061|7062.9|7060.1|1
1628640820000|2021-08-11 00:13:40|7063.2|7060.4|7064.9|7062.1|7064.9|7062.1|7063.2|7060.4|1
1628640840000|2021-08-11 00:14:00|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|0
1628640860000|2021-08-11 00:14:20|7064.7|7061.9|7065.4|7062.6|7065.4|7062.6|7064.4|7061.6|0
1628640870000|2021-08-11 00:14:30|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|1
1628640880000|2021-08-11 00:14:40|7065.4|7062.6|7064.5|7061.7|7065.4|7062.6|7064.5|7061.7|2
1628640900000|2021-08-11 00:15:00|7063.9|7061.1|7066|7063.2|7066.4|7063.6|7063.9|7061.1|2
1628640910000|2021-08-11 00:15:10|7066.4|7063.6|7067.2|7064.4|7067.2|7064.4|7066.4|7063.6|1
1628640920000|2021-08-11 00:15:20|7067.4|7064.6|7065.7|7062.9|7067.4|7064.6|7065.7|7062.2|1
1628640930000|2021-08-11 00:15:30|7065.9|7063.1|7066.2|7063.4|7066.2|7063.4|7065.9|7063.1|0
1628640940000|2021-08-11 00:15:40|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|0
1628640950000|2021-08-11 00:15:50|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|1
1628640970000|2021-08-11 00:16:10|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|1
1628640980000|2021-08-11 00:16:20|7068.8|7066|7069.4|7066.6|7069.4|7066.6|7068.8|7066|1
1628641000000|2021-08-11 00:16:40|7070|7067.2|7070.4|7067.6|7070.4|7067.6|7070|7067.2|2
1628641020000|2021-08-11 00:17:00|7069.2|7065.2|7068.1|7065.3|7069.2|7066.1|7068.1|7065.2|2
1628641030000|2021-08-11 00:17:10|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|0
1628641060000|2021-08-11 00:17:40|7066.9|7064.1|7067.4|7064.6|7067.4|7064.6|7066.9|7064.1|0
1628641070000|2021-08-11 00:17:50|7067.2|7064.4|7066.9|7064.1|7067.2|7064.4|7066.9|7064.1|1
1628641080000|2021-08-11 00:18:00|7066.4|7063.6|7066.4|7063.6|7067.2|7064.1|7066.4|7063|9
1628641090000|2021-08-11 00:18:10|7066.9|7064.1|7067.5|7064.7|7067.5|7064.7|7066.9|7064.1|1
1628641110000|2021-08-11 00:18:30|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|0
1628641130000|2021-08-11 00:18:50|||||||||1
1628641140000|2021-08-11 00:19:00|7068.2|7065.4|7068.9|7066.1|7069.4|7066.6|7068.2|7065.4|1
1628641160000|2021-08-11 00:19:20|7068.4|7065.6|7068.1|7065.3|7068.4|7065.6|7068.1|7065.3|0
1628641170000|2021-08-11 00:19:30|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|0
1628641200000|2021-08-11 00:20:00|7068.5|7065.7|7067.9|7065.1|7068.9|7066.1|7067.9|7065.1|1
1628641210000|2021-08-11 00:20:10|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1628641220000|2021-08-11 00:20:20|7068.6|7065.8|7068.4|7065.6|7068.6|7065.8|7068.4|7065.6|0
1628641240000|2021-08-11 00:20:40|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|1
1628641250000|2021-08-11 00:20:50|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|0
1628641260000|2021-08-11 00:21:00|7068.9|7066.1|7069.4|7066.6|7069.4|7066.6|7068.9|7066.1|0
1628641270000|2021-08-11 00:21:10|7069.7|7066.9|7069.9|7067.1|7069.9|7067.1|7069.7|7066.9|0
1628641300000|2021-08-11 00:21:40|7070.2|7067.4|7071.4|7068.6|7071.4|7068.6|7070.2|7067.4|1
1628641310000|2021-08-11 00:21:50|7071.1|7068.3|7070.9|7068.1|7071.1|7068.3|7070.9|7068.1|1
1628641360000|2021-08-11 00:22:40|7070.6|7067.8|7070.1|7067.3|7070.6|7067.8|7070.1|7067.3|1
1628641380000|2021-08-11 00:23:00|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|0
1628641390000|2021-08-11 00:23:10|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|0
1628641410000|2021-08-11 00:23:30|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|0
1628641420000|2021-08-11 00:23:40|7070.2|7067.4|7070.4|7067.6|7070.4|7067.6|7070.2|7067.4|1
1628641430000|2021-08-11 00:23:50|7069.9|7067.1|7069.5|7066.7|7070.2|7067.1|7068.9|7066.1|1
1628641440000|2021-08-11 00:24:00|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|0
1628641450000|2021-08-11 00:24:10|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|0
1628641470000|2021-08-11 00:24:30|7068.9|7066.1|7068.9|7066.1|7069.2|7066.1|7068.9|7065.2|1
1628641490000|2021-08-11 00:24:50|7069.8|7065.8|7068.4|7065.6|7069.8|7066.1|7068.4|7065.6|1
1628641500000|2021-08-11 00:25:00|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|0
1628641510000|2021-08-11 00:25:10|7068.9|7066.1|7068.4|7065.6|7068.9|7066.1|7068.4|7065.6|5
1628641540000|2021-08-11 00:25:40|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|1
1628641550000|2021-08-11 00:25:50|7068.1|7065.3|7067.1|7064.3|7068.1|7065.3|7067.1|7064.3|8
1628641560000|2021-08-11 00:26:00|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|0
1628641570000|2021-08-11 00:26:10|7066.6|7063.8|7065.7|7062.9|7066.6|7063.8|7065.4|7062.6|1
1628641580000|2021-08-11 00:26:20|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|3
1628641600000|2021-08-11 00:26:40|7065.4|7062.6|7064.9|7062.1|7065.7|7062.9|7064.9|7062.1|0
1628641610000|2021-08-11 00:26:50|7064.4|7061.6|7062.9|7060.1|7064.4|7061.6|7062.9|7060.1|6
1628641620000|2021-08-11 00:27:00|7062.4|7059.6|7062.7|7059.9|7062.7|7059.9|7062.4|7059.6|0
1628641630000|2021-08-11 00:27:10|7062.9|7060.1|7062.4|7059.6|7062.9|7060.1|7062.4|7059.6|2
1628641660000|2021-08-11 00:27:40|7062.7|7059.9|7061.9|7059.1|7062.7|7059.9|7061.9|7059.1|1
1628641670000|2021-08-11 00:27:50|7061.4|7058.6|7061.7|7058.9|7061.7|7058.9|7061.1|7058.3|6
1628641680000|2021-08-11 00:28:00|7061.9|7059.1|7061.9|7059.1|7061.9|7059.1|7061.9|7059.1|0
1628641720000|2021-08-11 00:28:40|||||||||1
1628641740000|2021-08-11 00:29:00|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|0
1628641760000|2021-08-11 00:29:20|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|0
1628641770000|2021-08-11 00:29:30|7061.9|7059.1|7062.9|7060.1|7062.9|7060.1|7061.9|7059.1|1
1628641780000|2021-08-11 00:29:40|7063.4|7060.6|7063.7|7060.9|7063.7|7060.9|7063.4|7060.6|1
1628641800000|2021-08-11 00:30:00|7063.9|7061.1|7062.4|7059.6|7063.9|7061.1|7062.4|7059.6|1
1628641830000|2021-08-11 00:30:30|||||||||1
1628641840000|2021-08-11 00:30:40|7062.1|7059.3|7061.9|7059.1|7062.1|7059.3|7061.9|7059.1|5
1628641860000|2021-08-11 00:31:00|7061.6|7058.8|7061.1|7058.3|7061.6|7058.8|7061.1|7058.3|1
1628641870000|2021-08-11 00:31:10|7060.7|7057.9|7058.4|7055.6|7060.7|7057.9|7058.4|7055.6|22
1628641910000|2021-08-11 00:31:50|7058.9|7056.1|7059.9|7057.1|7059.9|7057.1|7058.9|7056.1|5
1628641920000|2021-08-11 00:32:00|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|2
1628641950000|2021-08-11 00:32:30|7058.9|7056.1|7058.4|7055.6|7058.9|7056.1|7058.4|7055.6|4
1628641970000|2021-08-11 00:32:50|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|1
1628642010000|2021-08-11 00:33:30|7057.6|7054.8|7055.8|7053|7057.6|7054.8|7055.5|7052.7|54
1628642020000|2021-08-11 00:33:40|7055.5|7052.7|7056.3|7053.5|7057.1|7054.3|7055.5|7052.7|10
1628642030000|2021-08-11 00:33:50|7056.8|7054|7056.8|7054|7056.8|7054|7056.3|7053.5|0
1628642040000|2021-08-11 00:34:00|7056.6|7053.8|7055.6|7052.8|7056.6|7053.8|7055.6|7052.8|3
1628642060000|2021-08-11 00:34:20|7055.1|7052.3|7054.6|7051.8|7055.1|7052.3|7054.3|7051.5|3
1628642070000|2021-08-11 00:34:30|7055.4|7052.6|7055.9|7053.1|7055.9|7053.1|7055.4|7052.6|1
1628642100000|2021-08-11 00:35:00|7055.6|7052.8|7055.1|7052.3|7055.6|7052.8|7055.1|7052.3|3
1628642110000|2021-08-11 00:35:10|7054.9|7052.1|7054.9|7052.1|7054.9|7052.1|7054.9|7052.1|0
1628642120000|2021-08-11 00:35:20|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|0
1628642130000|2021-08-11 00:35:30|7053.6|7050.8|7052.6|7049.8|7053.6|7050.8|7052.6|7049.8|4
1628642140000|2021-08-11 00:35:40|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|2
1628642150000|2021-08-11 00:35:50|7052.9|7050.1|7051.1|7048.3|7052.9|7050.1|7051.1|7048.3|24
1628642160000|2021-08-11 00:36:00|7050.9|7048.1|7051.6|7048.8|7051.6|7048.8|7050.6|7047.8|6
1628642170000|2021-08-11 00:36:10|||||||||3
1628642190000|2021-08-11 00:36:30|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|2
1628642200000|2021-08-11 00:36:40|7052.6|7049.8|7052.9|7050.1|7052.9|7050.1|7052.6|7049.8|2
1628642210000|2021-08-11 00:36:50|7053.3|7050.5|7053.9|7051.1|7053.9|7051.1|7053.3|7050.5|2
1628642220000|2021-08-11 00:37:00|7053.6|7050.8|7053.9|7051.1|7053.9|7051.1|7053.6|7050.8|0
1628642260000|2021-08-11 00:37:40|||||||||1
1628642290000|2021-08-11 00:38:10|7054.2|7051.4|7053.9|7051.1|7054.6|7051.8|7053.9|7051.1|1
1628642300000|2021-08-11 00:38:20|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|7053.1|7050.3|0
1628642340000|2021-08-11 00:39:00|7053.4|7050.6|7053.6|7050.8|7053.6|7050.8|7053.4|7050.6|0
1628642380000|2021-08-11 00:39:40|7053.9|7051.1|7053.9|7051.1|7054.4|7051.6|7053.9|7051.1|2
1628642400000|2021-08-11 00:40:00|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|0
1628642440000|2021-08-11 00:40:40|7054.4|7051.6|7054.9|7052.1|7054.9|7052.1|7054.4|7051.6|6
1628642480000|2021-08-11 00:41:20|7055.4|7052.6|7055.9|7053.1|7055.9|7053.1|7055.4|7052.6|1
1628642490000|2021-08-11 00:41:30|||||||||1
1628642500000|2021-08-11 00:41:40|||||||||1
1628642510000|2021-08-11 00:41:50|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.1|7053.3|0
1628642520000|2021-08-11 00:42:00|7056.9|7054.1|7056.6|7053.8|7056.9|7054.1|7056.6|7053.8|1
1628642560000|2021-08-11 00:42:40|7056.9|7054.1|7056.9|7054.1|7056.9|7054.1|7056.9|7054.1|2
1628642580000|2021-08-11 00:43:00|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|0
1628642590000|2021-08-11 00:43:10|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|3
1628642600000|2021-08-11 00:43:20|7055.6|7052.8|7056.4|7053.6|7056.4|7053.6|7055.6|7052.8|4
1628642610000|2021-08-11 00:43:30|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|0
1628642620000|2021-08-11 00:43:40|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|0
1628642630000|2021-08-11 00:43:50|7056.3|7053.5|7056.6|7053.8|7056.6|7053.8|7056.1|7053.3|0
1628642640000|2021-08-11 00:44:00|7056.8|7054|7056.9|7054.1|7056.9|7054.1|7056.8|7054|3
1628642660000|2021-08-11 00:44:20|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|0
1628642670000|2021-08-11 00:44:30|7056.2|7053.4|7055.9|7053.1|7056.2|7053.4|7055.9|7053.1|3
1628642680000|2021-08-11 00:44:40|7055.6|7052.8|7055.6|7052.8|7055.6|7052.8|7055.6|7052.8|0
1628642690000|2021-08-11 00:44:50|7055.1|7052.3|7055.6|7052.8|7055.6|7052.8|7055.1|7052.3|0
1628642720000|2021-08-11 00:45:20|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|3
1628642730000|2021-08-11 00:45:30|7056.6|7053.8|7056.9|7054.1|7056.9|7054.1|7056.6|7053.8|2
1628642740000|2021-08-11 00:45:40|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|1
1628642810000|2021-08-11 00:46:50|7057.5|7054.7|7057.1|7054.3|7057.5|7054.7|7057.1|7054.3|4
1628642820000|2021-08-11 00:47:00|7057.3|7054.5|7058.6|7055.8|7058.6|7055.8|7057.3|7054.5|2
1628642830000|2021-08-11 00:47:10|||||||||1
1628642840000|2021-08-11 00:47:20|||||||||1
1628642860000|2021-08-11 00:47:40|7058.4|7055.6|7058.1|7055.3|7058.4|7055.6|7058.1|7055.3|1
1628642920000|2021-08-11 00:48:40|7057.8|7055|7057.1|7054.3|7057.8|7055|7057.1|7054.3|2
1628642950000|2021-08-11 00:49:10|||||||||1
1628642970000|2021-08-11 00:49:30|7056.8|7054|7056.9|7054.1|7056.9|7054.1|7056.6|7053.8|1
1628642990000|2021-08-11 00:49:50|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|1
1628643010000|2021-08-11 00:50:10|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|0
1628643020000|2021-08-11 00:50:20|7057.6|7054.8|7057.9|7055.1|7057.9|7055.1|7057.6|7054.8|1
1628643050000|2021-08-11 00:50:50|7058.6|7055.8|7058.9|7056.1|7058.9|7056.1|7058.6|7055.8|2
1628643070000|2021-08-11 00:51:10|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|0
1628643080000|2021-08-11 00:51:20|7059.9|7057.1|7060.6|7057.8|7060.6|7057.8|7059.9|7057.1|1
1628643090000|2021-08-11 00:51:30|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|0
1628643110000|2021-08-11 00:51:50|||||||||1
1628643120000|2021-08-11 00:52:00|7060.6|7057.8|7060.1|7057.3|7060.6|7057.8|7060.1|7057.3|2
1628643130000|2021-08-11 00:52:10|7060.4|7057.6|7060.6|7057.8|7060.6|7057.8|7060.4|7057.6|1
1628643140000|2021-08-11 00:52:20|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|0
1628643150000|2021-08-11 00:52:30|7061.1|7058.3|7061.1|7058.3|7061.1|7058.3|7061.1|7058.3|0
1628643160000|2021-08-11 00:52:40|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|0
1628643180000|2021-08-11 00:53:00|7060|7057.2|7059.4|7056.6|7060|7057.2|7059.4|7056.6|45
1628643190000|2021-08-11 00:53:10|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|19
1628643200000|2021-08-11 00:53:20|||||||||19
1628643210000|2021-08-11 00:53:30|7059.1|7056.3|7059.6|7056.8|7059.6|7056.8|7059.1|7056.3|18
1628643220000|2021-08-11 00:53:40|7059.4|7056.6|7058.9|7056.1|7059.6|7056.8|7058.9|7056.1|21
1628643230000|2021-08-11 00:53:50|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|12
1628643240000|2021-08-11 00:54:00|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|10
1628643250000|2021-08-11 00:54:10|||||||||10
1628643260000|2021-08-11 00:54:20|7058.3|7055.5|7057.1|7054.3|7058.3|7055.5|7057.1|7054.3|11
1628643270000|2021-08-11 00:54:30|7056.1|7053.3|7054.9|7052.1|7056.1|7053.3|7054.9|7052.1|11
1628643280000|2021-08-11 00:54:40|7054.4|7051.6|7052.9|7050.1|7054.9|7052.1|7052.9|7050.1|16
1628643290000|2021-08-11 00:54:50|7052.4|7049.6|7052.9|7050.1|7052.9|7050.1|7052.4|7049.6|9
1628643300000|2021-08-11 00:55:00|7052.6|7049.8|7051.6|7048.8|7052.6|7049.8|7051.1|7048.3|14
1628643310000|2021-08-11 00:55:10|7051.9|7049.1|7051.6|7048.8|7053.4|7050.6|7051.6|7048.8|23
1628643320000|2021-08-11 00:55:20|7051.4|7048.6|7051.1|7048.3|7051.9|7049.1|7051.1|7048.3|30
1628643330000|2021-08-11 00:55:30|7051.4|7048.6|7051.9|7049.1|7051.9|7049.1|7051.4|7048.6|11
1628643340000|2021-08-11 00:55:40|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|7051.9|7049.1|310
1628643350000|2021-08-11 00:55:50|7051.8|7049|7052.1|7049.3|7052.1|7049.3|7051.8|7049|2
1628643360000|2021-08-11 00:56:00|7051.8|7049|7051.8|7049|7051.8|7049|7051.8|7049|5
1628643370000|2021-08-11 00:56:10|7052.1|7049.3|7051.3|7048.5|7052.1|7049.3|7051.3|7048.5|1
1628643390000|2021-08-11 00:56:30|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|0
1628643410000|2021-08-11 00:56:50|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|3
1628643430000|2021-08-11 00:57:10|7051.8|7049|7051.8|7049|7052.1|7049.3|7051.8|7049|0
1628643440000|2021-08-11 00:57:20|7050.8|7048|7050.8|7048|7050.8|7048|7050.8|7048|1
1628643450000|2021-08-11 00:57:30|7050.3|7047.5|7050.1|7047.3|7050.3|7047.5|7050.1|7047.3|36
1628643470000|2021-08-11 00:57:50|7050.6|7047.8|7051.1|7048.3|7051.1|7048.3|7050.6|7047.8|2
1628643480000|2021-08-11 00:58:00|7051.6|7048.8|7051.8|7049|7051.8|7049|7051.6|7048.8|0
1628643490000|2021-08-11 00:58:10|7052.1|7049.3|7051.8|7049|7052.1|7049.3|7051.8|7049|0
1628643510000|2021-08-11 00:58:30|7051.6|7048.8|7051.3|7048.5|7051.6|7048.8|7051.3|7048.5|1
1628643540000|2021-08-11 00:59:00|7051.8|7049|7052.1|7049.3|7052.1|7049.3|7051.8|7049|3
1628643550000|2021-08-11 00:59:10|7052.8|7050|7052.8|7050|7052.8|7050|7052.8|7050|0
1628643580000|2021-08-11 00:59:40|7052.6|7049.8|7053.1|7050.3|7053.1|7050.3|7052.6|7049.8|3
1628643590000|2021-08-11 00:59:50|7053.3|7050.5|7053.8|7051|7054.1|7051.3|7053.3|7050.5|1
1628643600000|2021-08-11 01:00:00|7054.1|7051.3|7053.5|7050.7|7054.1|7051.3|7051.8|7049|13
1628643610000|2021-08-11 01:00:10|7052.1|7049.3|7051.8|7049|7053.1|7050.3|7051.8|7049|2
1628643620000|2021-08-11 01:00:20|7052.1|7049.3|7051.1|7048.3|7052.1|7049.3|7051.1|7048.3|2
1628643630000|2021-08-11 01:00:30|7051.3|7048.5|7048.8|7046|7052.1|7049.3|7048.8|7046|25
1628643640000|2021-08-11 01:00:40|7049.1|7046.3|7050.1|7047.3|7050.1|7047.3|7048.8|7046|11
1628643650000|2021-08-11 01:00:50|7049.8|7047|7050.1|7047.3|7050.1|7047.3|7049.8|7047|8
1628643660000|2021-08-11 01:01:00|7050|7047.2|7049.5|7046.7|7050|7047.2|7049.3|7046.5|3
1628643670000|2021-08-11 01:01:10|7048.8|7046|7049|7046.2|7049.5|7046.7|7048.8|7046|2
1628643680000|2021-08-11 01:01:20|7048.2|7045.4|7043.5|7040.7|7048.2|7045.4|7042.8|7040|95
1628643690000|2021-08-11 01:01:30|7043.3|7040.5|7043.5|7040.7|7044|7041.2|7042|7039.2|12
1628643700000|2021-08-11 01:01:40|7043.3|7040.5|7044.3|7041.5|7045.8|7043|7043.3|7040.5|13
1628643710000|2021-08-11 01:01:50|7043.8|7041|7044.8|7042|7044.8|7042|7043.3|7040.5|0
1628643720000|2021-08-11 01:02:00|7044.5|7041.7|7044.5|7041.7|7044.8|7042|7044.3|7041.5|1
1628643730000|2021-08-11 01:02:10|7043.8|7041|7045.3|7042.5|7046|7043.2|7043.8|7041|2
1628643740000|2021-08-11 01:02:20|7045.8|7043|7046.5|7043.7|7046.8|7044|7045.8|7043|16
1628643750000|2021-08-11 01:02:30|7046.3|7043.5|7045.3|7042.5|7046.3|7043.5|7045.3|7042.5|0
1628643760000|2021-08-11 01:02:40|7045|7042.2|7045.3|7042.5|7045.3|7042.5|7044.3|7041.5|0
1628643770000|2021-08-11 01:02:50|7045.8|7043|7046.3|7043.5|7046.5|7043.7|7045.3|7042.5|2
1628643780000|2021-08-11 01:03:00|7046.8|7044|7047|7044.2|7047.5|7044.7|7046.3|7043.5|3
1628643790000|2021-08-11 01:03:10|7046.8|7044|7047.5|7044.7|7047.5|7044.7|7046.3|7043.5|3
1628643800000|2021-08-11 01:03:20|7048|7045.2|7049|7046.2|7049|7046.2|7048|7045.2|2
1628643820000|2021-08-11 01:03:40|7049.8|7047|7050.3|7047.5|7050.3|7047.5|7049.3|7046.5|6
1628643830000|2021-08-11 01:03:50|7049.3|7046.5|7048.5|7045.7|7049.3|7046.5|7048.5|7045.7|0
1628643840000|2021-08-11 01:04:00|7048.3|7045.5|7048.3|7045.5|7048.8|7046|7047.8|7045|6
1628643850000|2021-08-11 01:04:10|7048|7045.2|7047.3|7044.5|7048.5|7045.7|7047.3|7044.5|1
1628643860000|2021-08-11 01:04:20|7047.5|7044.7|7048.3|7045.5|7049.3|7046.5|7047.5|7044.7|0
1628643870000|2021-08-11 01:04:30|7048.8|7046|7048.3|7045.5|7049.3|7046.5|7048.3|7045.5|3
1628643880000|2021-08-11 01:04:40|7047.7|7044.9|7047.3|7044.5|7047.7|7044.9|7047.3|7044.5|0
1628643910000|2021-08-11 01:05:10|7047|7044.2|7047|7044.2|7047|7044.2|7047|7044.2|0
1628643930000|2021-08-11 01:05:30|7046.8|7044|7046|7043.2|7046.8|7044|7046|7043.2|1
1628643940000|2021-08-11 01:05:40|7046.8|7044|7045.5|7042.7|7047|7044.2|7045.5|7042.7|2
1628643950000|2021-08-11 01:05:50|7044.3|7041.5|7044.3|7041.5|7044.3|7041.5|7044.3|7041.5|0
1628643960000|2021-08-11 01:06:00|7044|7041.2|7043.8|7041|7044|7041.2|7043.3|7040.5|9
1628643970000|2021-08-11 01:06:10|7043.2|7040.4|7043.5|7040.7|7043.5|7040.7|7043|7040.2|1
1628643980000|2021-08-11 01:06:20|7043.2|7040.4|7043.2|7040.4|7043.7|7040.9|7043.2|7040.4|0
1628643990000|2021-08-11 01:06:30|7042.5|7039.7|7043|7040.2|7043|7040.2|7042.5|7039.7|1
1628644000000|2021-08-11 01:06:40|7042.7|7039.9|7042|7039.2|7042.7|7039.9|7042|7039.2|2
1628644010000|2021-08-11 01:06:50|7041.7|7038.9|7042|7039.2|7042|7039.2|7040.5|7037.7|25
1628644020000|2021-08-11 01:07:00|7041.5|7038.7|7041.2|7038.4|7041.5|7038.7|7040.7|7037.9|29
1628644030000|2021-08-11 01:07:10|7042|7039.2|7042.5|7039.7|7042.5|7039.7|7042|7039.2|0
1628644040000|2021-08-11 01:07:20|7043|7040.2|7042.8|7040|7043|7040.2|7042.8|7040|25
1628644050000|2021-08-11 01:07:30|7042.5|7039.7|7043|7040.2|7043|7040.2|7042|7039.2|37
1628644060000|2021-08-11 01:07:40|7042|7039.2|7040.7|7037.9|7042|7039.2|7040.7|7037.9|42
1628644070000|2021-08-11 01:07:50|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|7039.7|7036.9|2
1628644080000|2021-08-11 01:08:00|7040.5|7037.7|7040|7037.2|7040.7|7037.9|7039.7|7036.9|22
1628644090000|2021-08-11 01:08:10|7040.2|7037.4|7039.7|7036.9|7040.2|7037.4|7039.7|7036.9|1
1628644100000|2021-08-11 01:08:20|7040|7037.2|7039.7|7036.9|7040.2|7037.4|7039.7|7036.9|2
1628644110000|2021-08-11 01:08:30|7040|7037.2|7040.2|7037.4|7040.7|7037.9|7040|7037.2|1
1628644120000|2021-08-11 01:08:40|7040.5|7037.7|7040.2|7037.4|7042.7|7039.9|7040.2|7037.4|7
1628644150000|2021-08-11 01:09:10|7040|7037.2|7040|7037.2|7040|7037.2|7040|7037.2|0
1628644170000|2021-08-11 01:09:30|7040.2|7037.4|7039.2|7036.4|7040.2|7037.4|7039.2|7036.4|1
1628644190000|2021-08-11 01:09:50|7039.5|7036.7|7039.7|7036.9|7039.7|7036.9|7039.5|7036.7|0
1628644200000|2021-08-11 01:10:00|7040|7037.2|7041.2|7038.4|7041.2|7038.4|7040|7037.2|7
1628644210000|2021-08-11 01:10:10|7041.8|7039|7042.2|7039.4|7042.2|7039.4|7041.8|7039|0
1628644230000|2021-08-11 01:10:30|7041.7|7038.9|7043|7040.2|7043|7040.2|7041.7|7038.9|1
1628644240000|2021-08-11 01:10:40|7043.7|7040.9|7044|7041.2|7044.2|7041.4|7043.7|7040.9|1
1628644250000|2021-08-11 01:10:50|7044.3|7041.5|7044|7041.2|7044.5|7041.7|7043.7|7040.9|1
1628644260000|2021-08-11 01:11:00|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|0
1628644270000|2021-08-11 01:11:10|7044|7041.2|7044.7|7041.9|7045.5|7042.7|7044|7041.2|28
1628644280000|2021-08-11 01:11:20|||||||||1
1628644290000|2021-08-11 01:11:30|7044.4|7041.6|7042.7|7039.9|7044.4|7041.6|7042.7|7039.9|6
1628644300000|2021-08-11 01:11:40|7043|7040.2|7043|7040.2|7043|7040.2|7043|7040.2|3
1628644310000|2021-08-11 01:11:50|7043.2|7040.4|7044|7041.2|7044.5|7041.7|7043.2|7040.4|3
1628644370000|2021-08-11 01:12:50|7043.7|7040.9|7045|7042.2|7045|7042.2|7043.7|7040.9|5
1628644380000|2021-08-11 01:13:00|7045.3|7042.5|7046|7043.2|7046.5|7043.7|7045.3|7042.5|3
1628644390000|2021-08-11 01:13:10|7046.3|7043.5|7046.7|7043.9|7046.7|7043.9|7046|7043.2|2
1628644400000|2021-08-11 01:13:20|7047|7044.2|7047|7044.2|7047|7044.2|7046.7|7043.9|5
1628644410000|2021-08-11 01:13:30|||||||||2
1628644420000|2021-08-11 01:13:40|7047.3|7044.5|7047.5|7044.7|7047.5|7044.7|7047.3|7044.5|0
1628644430000|2021-08-11 01:13:50|7046.5|7043.7|7047|7044.2|7047|7044.2|7046.5|7043.7|8
1628644440000|2021-08-11 01:14:00|7046.7|7043.9|7047|7044.2|7047|7044.2|7046.7|7043.9|1
1628644450000|2021-08-11 01:14:10|7046.7|7043.9|7048.2|7045.4|7048.7|7045.9|7046.7|7043.9|3
1628644460000|2021-08-11 01:14:20|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|7048.2|7045.4|1
1628644470000|2021-08-11 01:14:30|7048.9|7046.1|7047.5|7044.7|7049|7046.2|7047.5|7044.7|5
1628644480000|2021-08-11 01:14:40|7047.8|7045|7048.2|7045.4|7048.2|7045.4|7047.8|7045|0
1628644490000|2021-08-11 01:14:50|7048.4|7045.6|7055|7052.2|7055.2|7052.4|7048.4|7045.6|64
1628644500000|2021-08-11 01:15:00|7055.2|7052.4|7055.2|7052.4|7056.7|7053.9|7054.2|7051.4|51
1628644510000|2021-08-11 01:15:10|7055.7|7052.9|7056.2|7053.4|7056.5|7053.7|7055.4|7052.6|9
1628644520000|2021-08-11 01:15:20|7056|7053.2|7053.2|7050.4|7056|7053.2|7053.2|7050.4|74
1628644530000|2021-08-11 01:15:30|7052.7|7049.9|7055|7052.2|7055.2|7052.4|7052.2|7049.4|61
1628644540000|2021-08-11 01:15:40|7055.2|7052.4|7056.7|7053.9|7057|7054.2|7055.2|7052.4|23
1628644550000|2021-08-11 01:15:50|7056.3|7053.5|7056.7|7053.9|7056.7|7053.9|7055.7|7052.9|7
1628644560000|2021-08-11 01:16:00|7057|7054.2|7055.2|7052.4|7057|7054.2|7054.7|7051.9|14
1628644570000|2021-08-11 01:16:10|7054.9|7052.1|7054.7|7051.9|7054.9|7052.1|7054.4|7051.6|0
1628644580000|2021-08-11 01:16:20|7054.4|7051.6|7055.4|7052.6|7055.4|7052.6|7054.4|7051.6|2
1628644590000|2021-08-11 01:16:30|7055.9|7053.1|7056.7|7053.9|7056.7|7053.9|7055.9|7053.1|5
1628644600000|2021-08-11 01:16:40|7057|7054.2|7058.2|7055.4|7059|7056.2|7056.7|7053.9|8
1628644610000|2021-08-11 01:16:50|7058.8|7056|7057.2|7054.4|7059|7056.2|7056.7|7053.9|15
1628644620000|2021-08-11 01:17:00|7057.5|7054.7|7058.2|7055.4|7059|7056.2|7057.5|7054.7|6
1628644630000|2021-08-11 01:17:10|7058.7|7055.9|7058.2|7055.4|7058.7|7055.9|7056.7|7053.9|11
1628644640000|2021-08-11 01:17:20|7057.9|7055.1|7058|7055.2|7058|7055.2|7057.7|7054.9|0
1628644650000|2021-08-11 01:17:30|7057.7|7054.9|7055.2|7052.4|7058|7055.2|7055.2|7052.4|6
1628644660000|2021-08-11 01:17:40|7055.7|7052.9|7056.2|7053.4|7056.2|7053.4|7055.7|7052.9|11
1628644670000|2021-08-11 01:17:50|7056.5|7053.7|7057.2|7054.4|7057.7|7054.9|7056.5|7053.7|2
1628644680000|2021-08-11 01:18:00|7057.7|7054.9|7060.4|7057.6|7060.4|7057.6|7057.7|7054.9|2
1628644690000|2021-08-11 01:18:10|7060.7|7057.9|7059.4|7056.6|7060.7|7057.9|7059.2|7056.4|0
1628644700000|2021-08-11 01:18:20|7059.6|7056.8|7059.2|7056.4|7060.2|7057.4|7059.2|7056.4|5
1628644710000|2021-08-11 01:18:30|7058.9|7056.1|7059.3|7056.5|7059.3|7056.5|7058.7|7055.9|5
1628644720000|2021-08-11 01:18:40|7059.7|7056.9|7062|7059.2|7062|7059.2|7059.7|7056.9|22
1628644730000|2021-08-11 01:18:50|7062.5|7059.7|7062.7|7059.9|7063.2|7060.4|7062.5|7059.7|2
1628644740000|2021-08-11 01:19:00|7063.2|7060.4|7062.2|7059.4|7063.2|7060.4|7061.7|7058.9|7
1628644750000|2021-08-11 01:19:10|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|0
1628644760000|2021-08-11 01:19:20|7061.2|7058.4|7060.7|7057.9|7061.2|7058.4|7060.7|7057.9|1
1628644770000|2021-08-11 01:19:30|7060.2|7057.4|7060.7|7057.9|7060.7|7057.9|7060.2|7057.4|1
1628644780000|2021-08-11 01:19:40|7061.7|7058.9|7058.4|7055.6|7061.7|7058.9|7058.4|7055.6|38
1628644790000|2021-08-11 01:19:50|7057.9|7055.1|7057.7|7054.9|7057.9|7055.1|7057.7|7054.9|0
1628644800000|2021-08-11 01:20:00|7058|7055.2|7058.2|7055.4|7058.7|7055.9|7057.4|7054.3|0
1628644810000|2021-08-11 01:20:10|7059.4|7056.6|7058.4|7055.6|7059.4|7056.6|7058.4|7055.6|3
1628644820000|2021-08-11 01:20:20|7059.2|7056.4|7059.2|7056.4|7059.2|7056.4|7058.4|7055.6|1
1628644830000|2021-08-11 01:20:30|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|7059.1|7056.3|1
1628644840000|2021-08-11 01:20:40|7060|7057.2|7059.4|7056.6|7060.2|7057.4|7059.4|7056.6|1
1628644850000|2021-08-11 01:20:50|7060|7057.2|7059.4|7056.6|7060.2|7057.4|7059.4|7056.6|0
1628644860000|2021-08-11 01:21:00|7060.2|7057.4|7059.7|7056.9|7060.2|7057.4|7058.4|7055.6|17
1628644870000|2021-08-11 01:21:10|7060|7057.2|7060.2|7057.4|7060.2|7057.4|7060|7057.2|0
1628644890000|2021-08-11 01:21:30|7060.7|7057.9|7060.4|7057.6|7061.2|7058.4|7060.4|7057.6|3
1628644900000|2021-08-11 01:21:40|7060.7|7057.9|7062.5|7059.7|7063.2|7060.4|7060.7|7057.9|5
1628644910000|2021-08-11 01:21:50|7061.7|7058.9|7063|7060.2|7063.2|7060.4|7061.7|7058.9|5
1628644920000|2021-08-11 01:22:00|7063.3|7060.5|7061.7|7058.9|7063.7|7060.9|7061.7|7058.9|2
1628644930000|2021-08-11 01:22:10|7061.2|7058.4|7061.4|7058.6|7061.7|7058.9|7061.2|7058.4|2
1628644940000|2021-08-11 01:22:20|7061.2|7058.4|7061.5|7058.7|7061.7|7058.9|7061.2|7058.4|1
1628644950000|2021-08-11 01:22:30|7061.7|7058.9|7061.7|7058.9|7062.2|7059.4|7060.4|7057.6|2
1628644960000|2021-08-11 01:22:40|7061.4|7058.6|7062.2|7059.4|7062.2|7059.4|7060.7|7057.9|2
1628644970000|2021-08-11 01:22:50|7061.6|7058.8|7061.4|7058.6|7061.6|7058.8|7061.4|7058.6|0
1628644980000|2021-08-11 01:23:00|7060.9|7058.1|7061|7058.2|7061|7058.2|7060.7|7057.9|2
1628644990000|2021-08-11 01:23:10|7060.9|7058.1|7060.2|7057.4|7061.2|7058.4|7060.2|7057.4|1
1628645000000|2021-08-11 01:23:20|||||||||1
1628645010000|2021-08-11 01:23:30|7061.2|7058.4|7060.9|7058.1|7061.2|7058.4|7060.7|7057.9|0
1628645020000|2021-08-11 01:23:40|7061.2|7058.4|7061.2|7058.4|7061.4|7058.6|7060.4|7057.6|1
1628645030000|2021-08-11 01:23:50|7060.4|7057.6|7061.2|7058.4|7061.2|7058.4|7060.4|7057.6|4
1628645040000|2021-08-11 01:24:00|7061.4|7058.6|7057.7|7054.9|7061.4|7058.6|7057.7|7054.9|2
1628645050000|2021-08-11 01:24:10|7058.2|7055.4|7057.7|7054.9|7058.7|7055.9|7057.7|7054.9|12
1628645070000|2021-08-11 01:24:30|7058|7055.2|7058.2|7055.4|7058.2|7055.4|7058|7055.2|1
1628645100000|2021-08-11 01:25:00|7058.8|7056|7057.7|7054.9|7059.2|7056.4|7057.4|7054.6|13
1628645120000|2021-08-11 01:25:20|7058.4|7055.6|7058.4|7055.6|7058.4|7055.6|7058.4|7055.6|0
1628645130000|2021-08-11 01:25:30|7058.6|7055.8|7059.2|7056.4|7059.2|7056.4|7058.6|7055.8|1
1628645140000|2021-08-11 01:25:40|7059.5|7056.7|7061.1|7058.3|7061.4|7058.6|7059.5|7056.7|5
1628645150000|2021-08-11 01:25:50|7060.2|7057.4|7060.2|7057.4|7060.2|7057.4|7060.2|7057.4|1
1628645160000|2021-08-11 01:26:00|7060.4|7057.6|7058.7|7055.9|7060.4|7057.6|7058.7|7055.9|14
1628645170000|2021-08-11 01:26:10|7058.4|7055.6|7057.4|7054.6|7058.4|7055.6|7057.4|7054.6|1
1628645180000|2021-08-11 01:26:20|7058.3|7054.3|7058.2|7055.4|7058.3|7055.4|7058.2|7054.3|0
1628645200000|2021-08-11 01:26:40|7057.4|7054.6|7057.4|7054.6|7057.4|7054.6|7057.4|7054.6|0
1628645220000|2021-08-11 01:27:00|7056.4|7053.6|7056.4|7053.6|7057.2|7054.4|7056.4|7053.6|8
1628645230000|2021-08-11 01:27:10|7056.7|7053.9|7057.2|7054.4|7057.2|7054.4|7056.7|7053.9|0
1628645240000|2021-08-11 01:27:20|7057.1|7054.3|7056.4|7053.6|7057.2|7054.4|7056.4|7053.6|1
1628645250000|2021-08-11 01:27:30|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|7056.4|7053.6|0
1628645260000|2021-08-11 01:27:40|7056.4|7053.6|7056.4|7053.6|7056.7|7053.9|7056.4|7053.6|0
1628645280000|2021-08-11 01:28:00|7056.2|7053.4|7055.7|7052.9|7056.2|7053.4|7055.4|7052.6|7
1628645290000|2021-08-11 01:28:10|7055.4|7052.6|7058.2|7055.4|7058.5|7055.7|7055.4|7052.6|39
1628645300000|2021-08-11 01:28:20|7057.7|7054.9|7057.4|7054.6|7057.7|7054.9|7057.4|7054.6|0
1628645310000|2021-08-11 01:28:30|7057.2|7054.4|7057.2|7054.4|7057.3|7054.4|7056.4|7053.3|0
1628645320000|2021-08-11 01:28:40|7056.9|7054.1|7056.7|7053.9|7056.9|7054.1|7056.2|7053.4|1
1628645330000|2021-08-11 01:28:50|7056.4|7053.6|7058.7|7055.9|7058.7|7055.9|7056.2|7053.4|3
1628645340000|2021-08-11 01:29:00|7058.4|7055.6|7055.2|7052.4|7058.4|7055.6|7054.1|7051.3|24
1628645360000|2021-08-11 01:29:20|7054.7|7051.9|7054.2|7051.4|7054.7|7051.9|7053.7|7050.9|0
1628645370000|2021-08-11 01:29:30|7053.7|7050.9|7053.7|7050.9|7053.7|7050.9|7053.4|7050.6|0
1628645380000|2021-08-11 01:29:40|7053.4|7050.6|7053.4|7050.6|7053.7|7050.9|7053.4|7050.6|5
1628645400000|2021-08-11 01:30:00|7053.2|7050.4|7056.2|7053.4|7056.2|7053.4|7052.9|7050.1|5
1628645410000|2021-08-11 01:30:10|7056.5|7053.7|7055.4|7052.6|7057.2|7054.4|7055.4|7052.6|2
1628645420000|2021-08-11 01:30:20|7054.7|7051.9|7056|7053.2|7056|7053.2|7054.4|7051.6|0
1628645430000|2021-08-11 01:30:30|7056.2|7053.4|7054.7|7051.9|7056.2|7053.4|7054.7|7051.9|0
1628645440000|2021-08-11 01:30:40|7055|7052.2|7056.2|7053.4|7056.2|7053.4|7055|7052.2|0
1628645450000|2021-08-11 01:30:50|7055.7|7052.9|7056.2|7053.4|7056.2|7053.4|7055.7|7052.9|4
1628645460000|2021-08-11 01:31:00|7055.7|7052.9|7054.7|7051.9|7055.7|7052.9|7054.7|7051.9|1
1628645470000|2021-08-11 01:31:10|7054.5|7051.7|7053.2|7050.4|7054.5|7051.7|7053.2|7050.4|1
1628645480000|2021-08-11 01:31:20|7053.7|7050.9|7053.2|7050.4|7054.2|7051.4|7053.2|7050.4|0
1628645490000|2021-08-11 01:31:30|7053.8|7051|7053.7|7050.9|7055.2|7052.4|7053.7|7050.9|2
1628645500000|2021-08-11 01:31:40|7054|7051.2|7054.2|7051.4|7054.2|7051.4|7054|7051.2|0
1628645510000|2021-08-11 01:31:50|7055.2|7052.4|7054.2|7051.4|7055.2|7052.4|7054.2|7051.4|0
1628645520000|2021-08-11 01:32:00|7054.7|7051.9|7054.7|7051.9|7055.2|7052.4|7054.2|7051.4|0
1628645530000|2021-08-11 01:32:10|7054.5|7051.7|7054.2|7051.4|7054.5|7051.7|7054.2|7051.4|3
1628645540000|2021-08-11 01:32:20|7054.8|7052|7053.2|7050.4|7055.2|7052.4|7053.2|7050.4|3
1628645550000|2021-08-11 01:32:30|7052.9|7050.1|7052.7|7049.9|7052.9|7050.1|7052.4|7049.6|1
1628645560000|2021-08-11 01:32:40|7052.4|7049.6|7052.4|7049.6|7052.7|7049.9|7052.4|7049.6|0
1628645580000|2021-08-11 01:33:00|||||||||2
1628645590000|2021-08-11 01:33:10|7052.7|7049.9|7052.7|7049.9|7052.7|7049.9|7052.7|7049.9|0
1628645600000|2021-08-11 01:33:20|7052.9|7050.1|7053.2|7050.4|7053.2|7050.4|7052.9|7050.1|6
1628645610000|2021-08-11 01:33:30|7053.7|7050.9|7053.7|7050.9|7053.7|7050.9|7053.7|7050.9|0
1628645620000|2021-08-11 01:33:40|7052.8|7050|7052.7|7049.9|7052.8|7050|7052.4|7049.6|2
1628645630000|2021-08-11 01:33:50|7051.4|7048.7|7052|7049.2|7052.7|7049.9|7051.2|7048.4|81
1628645640000|2021-08-11 01:34:00|7052.2|7049.4|7051.2|7048.4|7052.2|7049.4|7051.2|7048.4|8
1628645650000|2021-08-11 01:34:10|7051.7|7048.9|7051.2|7048.4|7051.7|7048.9|7051.2|7048.4|0
1628645660000|2021-08-11 01:34:20|7051.6|7048.8|7051.7|7048.9|7052.7|7049.9|7051.6|7048.8|3
1628645670000|2021-08-11 01:34:30|7052.2|7049.4|7053.2|7050.4|7053.7|7050.9|7051.7|7048.9|2
1628645680000|2021-08-11 01:34:40|7052.9|7050.1|7053|7050.2|7053|7050.2|7052.4|7049.6|4
1628645690000|2021-08-11 01:34:50|7053.5|7050.7|7053.4|7050.6|7054.2|7051.4|7053.4|7050.6|0
1628645700000|2021-08-11 01:35:00|7053.2|7050.4|7054.5|7051.7|7054.5|7051.7|7053.2|7050.4|2
1628645710000|2021-08-11 01:35:10|7054.7|7051.9|7054.7|7051.9|7054.7|7051.9|7054.7|7051.9|0
1628645730000|2021-08-11 01:35:30|7053.7|7050.9|7052.2|7049.4|7053.7|7050.9|7051.7|7048.9|1
1628645740000|2021-08-11 01:35:40|7052.7|7049.9|7052.7|7049.9|7053.2|7050.4|7052.7|7049.9|0
1628645750000|2021-08-11 01:35:50|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7052.7|7049.9|0
1628645760000|2021-08-11 01:36:00|7053.5|7050.7|7053.2|7050.4|7053.7|7050.9|7053.2|7050.4|1
1628645770000|2021-08-11 01:36:10|7052.7|7049.9|7051.7|7048.9|7053.2|7050.4|7051.2|7048.4|2
1628645780000|2021-08-11 01:36:20|7051.2|7048.4|7051.4|7048.6|7052.4|7049.6|7051.2|7048.4|1
1628645790000|2021-08-11 01:36:30|7051.2|7048.4|7052.7|7049.9|7052.7|7049.9|7051.2|7048.4|2
1628645800000|2021-08-11 01:36:40|7052.4|7049.6|7052.2|7049.4|7052.4|7049.6|7052.2|7049.4|0
1628645810000|2021-08-11 01:36:50|7051.9|7049.1|7052.2|7049.4|7052.2|7049.4|7051.7|7048.9|2
1628645820000|2021-08-11 01:37:00|7052.7|7049.9|7052.7|7049.9|7052.7|7049.9|7052.7|7049.9|0
1628645830000|2021-08-11 01:37:10|7052.2|7049.4|7051.7|7048.9|7052.7|7049.9|7051.7|7048.9|2
1628645840000|2021-08-11 01:37:20|7051.2|7048.4|7051.4|7048.6|7051.7|7048.9|7051.2|7048.4|3
1628645850000|2021-08-11 01:37:30|7051.7|7048.9|7052.2|7049.4|7052.3|7049.5|7051.7|7048.9|1
1628645860000|2021-08-11 01:37:40|7052.5|7049.7|7052.2|7049.4|7052.7|7049.9|7052.2|7049.4|0
1628645870000|2021-08-11 01:37:50|7051.9|7049.1|7051.2|7048.4|7051.9|7049.1|7051.2|7048.4|0
1628645880000|2021-08-11 01:38:00|7050.7|7047.9|7051.2|7048.4|7051.2|7048.4|7050.7|7047.9|0
1628645890000|2021-08-11 01:38:10|7050.9|7048.1|7050.7|7047.9|7051.2|7048.4|7050.2|7047.4|6
1628645900000|2021-08-11 01:38:20|7049.7|7046.9|7049.2|7046.4|7049.7|7046.9|7048.2|7045.4|6
1628645910000|2021-08-11 01:38:30|7048.7|7045.9|7048.7|7045.9|7049|7046.2|7048.7|7045.9|0
1628645920000|2021-08-11 01:38:40|7049|7046.2|7048.7|7045.9|7049.2|7046.4|7048.7|7045.9|0
1628645940000|2021-08-11 01:39:00|7048.1|7045.3|7046.7|7043.9|7048.2|7045.4|7046.2|7043.4|9
1628645950000|2021-08-11 01:39:10|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|7046.4|7043.6|7
1628645960000|2021-08-11 01:39:20|7046.9|7044.1|7047.2|7044.4|7047.2|7044.4|7046.7|7043.9|0
1628645970000|2021-08-11 01:39:30|7046.9|7044.1|7046.7|7043.9|7046.9|7044.1|7046.7|7043.9|0
1628646000000|2021-08-11 01:40:00|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|7045.7|7042.9|10
1628646010000|2021-08-11 01:40:10|7046.5|7043.7|7046.7|7043.9|7046.7|7043.9|7046.2|7043.4|1
1628646020000|2021-08-11 01:40:20|7047.7|7044.9|7047.2|7044.4|7048.2|7045.4|7047.2|7044.4|9
1628646030000|2021-08-11 01:40:30|7048.2|7045.4|7049|7046.2|7049.2|7046.4|7048.2|7045.4|1
1628646040000|2021-08-11 01:40:40|7049.2|7046.4|7048.7|7045.9|7049.2|7046.4|7048.7|7045.9|0
1628646050000|2021-08-11 01:40:50|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|2
1628646060000|2021-08-11 01:41:00|7048.8|7046|7049.2|7046.4|7049.2|7046.4|7048.7|7045.9|0
1628646070000|2021-08-11 01:41:10|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|0
1628646080000|2021-08-11 01:41:20|7050|7047.2|7050.2|7047.4|7050.2|7047.4|7050|7047.2|0
1628646090000|2021-08-11 01:41:30|7049.8|7047|7050.2|7047.4|7050.2|7047.4|7049.2|7046.4|4
1628646100000|2021-08-11 01:41:40|7049.6|7046.8|7050.2|7047.4|7050.2|7047.4|7048.7|7045.9|1
1628646110000|2021-08-11 01:41:50|7050.5|7047.7|7050.7|7047.9|7051.2|7048.4|7050.5|7047.7|11
1628646120000|2021-08-11 01:42:00|7051.2|7048.4|7050.7|7047.9|7052.2|7049.4|7050.7|7047.9|3
1628646130000|2021-08-11 01:42:10|7049.7|7046.9|7050|7047.2|7050|7047.2|7049.7|7046.9|10
1628646140000|2021-08-11 01:42:20|7050.5|7047.7|7051.2|7048.4|7051.2|7048.4|7050.2|7047.4|0
1628646160000|2021-08-11 01:42:40|7050.9|7048.1|7049.7|7046.9|7050.9|7048.1|7049.2|7046.4|0
1628646170000|2021-08-11 01:42:50|7049.2|7046.4|7049.5|7046.7|7049.5|7046.7|7049.2|7046.4|1
1628646180000|2021-08-11 01:43:00|7049.7|7046.9|7049.2|7046.4|7050.2|7047.4|7049.2|7046.4|1
1628646200000|2021-08-11 01:43:20|||||||||1
1628646220000|2021-08-11 01:43:40|7049.5|7046.7|7049|7046.2|7050.2|7047.4|7048.7|7045.9|8
1628646240000|2021-08-11 01:44:00|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|1
1628646260000|2021-08-11 01:44:20|7050.1|7046.1|7049.2|7046.4|7050.1|7046.4|7049.2|7046.1|0
1628646280000|2021-08-11 01:44:40|||||||||1
1628646290000|2021-08-11 01:44:50|7048.7|7045.9|7048.9|7046.1|7049|7046.2|7048.7|7045.9|0
1628646300000|2021-08-11 01:45:00|7048.7|7045.9|7047.7|7044.9|7050|7047.2|7047.7|7044.9|2
1628646310000|2021-08-11 01:45:10|7048.2|7045.4|7048|7045.2|7048.2|7045.4|7047.7|7044.9|1
1628646320000|2021-08-11 01:45:20|7047.7|7044.9|7047.2|7044.4|7048|7045.2|7047.2|7044.4|0
1628646330000|2021-08-11 01:45:30|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|2
1628646340000|2021-08-11 01:45:40|7047|7044.2|7047|7044.2|7047|7044.2|7046.7|7043.9|0
1628646350000|2021-08-11 01:45:50|7047.3|7044.5|7047.7|7044.9|7047.7|7044.9|7047.3|7044.5|0
1628646360000|2021-08-11 01:46:00|7048|7045.2|7049.2|7046.4|7049.2|7046.4|7048|7045.2|6
1628646370000|2021-08-11 01:46:10|7049.5|7046.7|7050|7047.2|7050|7047.2|7049.5|7046.7|1
1628646390000|2021-08-11 01:46:30|7049.7|7046.9|7049.2|7046.4|7049.7|7046.9|7048.7|7045.9|8
1628646400000|2021-08-11 01:46:40|7049.8|7047|7049.7|7046.9|7050.2|7047.4|7049.7|7046.9|0
1628646410000|2021-08-11 01:46:50|7049.2|7046.4|7047.7|7044.9|7049.2|7046.4|7047.7|7044.9|2
1628646420000|2021-08-11 01:47:00|7048.6|7045.8|7048.2|7045.4|7049|7046.2|7048.2|7045.4|1
1628646430000|2021-08-11 01:47:10|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|5
1628646440000|2021-08-11 01:47:20|7049.1|7046.3|7049.7|7046.9|7049.7|7046.9|7049.1|7046.3|4
1628646450000|2021-08-11 01:47:30|7050|7047.2|7050|7047.2|7050|7047.2|7049.7|7046.9|1
1628646460000|2021-08-11 01:47:40|7049.7|7046.9|7050.5|7047.7|7050.5|7047.7|7049.7|7046.9|0
1628646470000|2021-08-11 01:47:50|7050.7|7047.9|7050.2|7047.4|7050.7|7047.9|7050.2|7047.4|2
1628646480000|2021-08-11 01:48:00|7050.5|7047.7|7050.7|7047.9|7050.7|7047.9|7050.5|7047.7|0
1628646490000|2021-08-11 01:48:10|7050.5|7047.7|7049.2|7046.4|7050.5|7047.7|7049.2|7046.4|2
1628646500000|2021-08-11 01:48:20|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|0
1628646510000|2021-08-11 01:48:30|7048.4|7045.6|7049.2|7046.4|7049.2|7046.4|7048|7045.2|27
1628646540000|2021-08-11 01:49:00|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|0
1628646560000|2021-08-11 01:49:20|||||||||1
1628646570000|2021-08-11 01:49:30|7050.7|7047.9|7049.7|7046.9|7050.7|7047.9|7049.7|7046.9|7
1628646580000|2021-08-11 01:49:40|7049.9|7047.1|7050.2|7047.4|7050.7|7047.9|7049.9|7047.1|1
1628646600000|2021-08-11 01:50:00|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|0
1628646610000|2021-08-11 01:50:10|7051|7048.2|7051|7048.2|7051|7048.2|7051|7048.2|5
1628646630000|2021-08-11 01:50:30|7050.7|7047.9|7050.2|7047.4|7050.7|7047.9|7049.7|7046.9|2
1628646640000|2021-08-11 01:50:40|7049.7|7046.9|7050|7047.2|7050|7047.2|7049.7|7046.9|0
1628646650000|2021-08-11 01:50:50|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|0
1628646680000|2021-08-11 01:51:20|||||||||3
1628646690000|2021-08-11 01:51:30|7051|7048.2|7050.7|7047.9|7051|7048.2|7050.7|7047.9|0
1628646710000|2021-08-11 01:51:50|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|7049.7|7046.9|1
1628646720000|2021-08-11 01:52:00|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|7049.2|7046.4|5
1628646730000|2021-08-11 01:52:10|7049.9|7047.1|7049.2|7046.4|7050.2|7047.4|7049.2|7046.4|3
1628646750000|2021-08-11 01:52:30|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|7049.2|7046.4|0
1628646760000|2021-08-11 01:52:40|7049.4|7046.6|7049.2|7046.4|7049.7|7046.9|7049.2|7046.4|0
1628646770000|2021-08-11 01:52:50|7049.4|7046.6|7049.7|7046.9|7049.7|7046.9|7049.4|7046.6|4
1628646780000|2021-08-11 01:53:00|7049.9|7047.1|7050|7047.2|7050.5|7047.7|7049.7|7046.9|3
1628646790000|2021-08-11 01:53:10|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|0
1628646810000|2021-08-11 01:53:30|7049.2|7046.4|7048.2|7045.4|7049.2|7046.4|7048.2|7045.4|2
1628646820000|2021-08-11 01:53:40|7050.5|7047.7|7050.2|7047.4|7050.7|7047.9|7049.2|7046.4|7
1628646830000|2021-08-11 01:53:50|7049.7|7046.9|7050.2|7047.4|7050.2|7047.4|7049.7|7046.9|0
1628646840000|2021-08-11 01:54:00|7050.5|7047.7|7052.7|7049.9|7052.7|7049.9|7050.2|7047.4|9
1628646850000|2021-08-11 01:54:10|7052.2|7049.4|7051.7|7048.9|7052.5|7049.4|7051.4|7048.5|8
1628646860000|2021-08-11 01:54:20|7051.9|7049.1|7051.4|7048.6|7052.7|7049.9|7051.4|7048.6|6
1628646870000|2021-08-11 01:54:30|7051.6|7048.8|7052|7049.2|7052.7|7049.9|7051.6|7048.8|6
1628646880000|2021-08-11 01:54:40|7051.7|7048.9|7052.4|7049.6|7052.8|7050|7051.7|7048.9|0
1628646890000|2021-08-11 01:54:50|7051.9|7049.1|7053.7|7050.9|7053.7|7050.9|7051.9|7049.1|1
1628646900000|2021-08-11 01:55:00|7053.4|7050.6|7051.2|7048.4|7053.4|7050.6|7051.2|7048.4|4
1628646910000|2021-08-11 01:55:10|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|7051.4|7048.6|0
1628646920000|2021-08-11 01:55:20|7050.7|7047.9|7051.4|7048.6|7051.7|7048.9|7050.7|7047.9|0
1628646930000|2021-08-11 01:55:30|7051.1|7048.3|7051.2|7048.4|7051.2|7048.4|7050.7|7047.9|0
1628646940000|2021-08-11 01:55:40|7051.3|7048.5|7051.7|7048.9|7051.7|7048.9|7051.3|7048.5|0
1628646950000|2021-08-11 01:55:50|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|7050.4|7047.6|12
1628646960000|2021-08-11 01:56:00|7050.4|7047.6|7048.4|7045.6|7050.4|7047.6|7048.4|7045.6|2
1628646970000|2021-08-11 01:56:10|7048|7045.2|7045.7|7042.9|7048|7045.2|7045.7|7042.9|5
1628646980000|2021-08-11 01:56:20|7046.2|7043.4|7045.7|7042.9|7046.2|7043.4|7045.7|7042.9|3
1628646990000|2021-08-11 01:56:30|7044.6|7041.8|7045.4|7042.6|7045.4|7042.6|7044.4|7041.6|14
1628647000000|2021-08-11 01:56:40|7045.7|7042.9|7045.7|7042.9|7046.2|7043.4|7045.6|7042.8|1
1628647010000|2021-08-11 01:56:50|7044.9|7042.1|7044.7|7041.9|7045.4|7042.6|7044.7|7041.9|7
1628647020000|2021-08-11 01:57:00|7045|7042.2|7045.2|7042.4|7045.2|7042.4|7045|7042.2|0
1628647030000|2021-08-11 01:57:10|7045.7|7042.9|7045.2|7042.4|7045.7|7042.9|7044.7|7041.9|2
1628647040000|2021-08-11 01:57:20|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|0
1628647050000|2021-08-11 01:57:30|7044.4|7041.6|7045.2|7042.4|7045.2|7042.4|7044.4|7041.6|0
1628647060000|2021-08-11 01:57:40|7046.2|7043.4|7045.7|7042.9|7046.5|7043.7|7045.4|7042.6|19
1628647070000|2021-08-11 01:57:50|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|0
1628647080000|2021-08-11 01:58:00|7045.2|7042.4|7043.2|7040.4|7045.2|7042.4|7043.2|7040.4|10
1628647090000|2021-08-11 01:58:10|7042.7|7039.9|7042.4|7039.6|7043.4|7040.6|7042.4|7039.6|3
1628647100000|2021-08-11 01:58:20|7042.7|7039.9|7044.2|7041.4|7044.2|7041.4|7042.4|7039.6|14
1628647110000|2021-08-11 01:58:30|7044|7041.2|7044.7|7041.9|7046.2|7043.4|7044|7041.2|30
1628647120000|2021-08-11 01:58:40|7045.2|7042.4|7044.2|7041.4|7045.2|7042.4|7044.2|7041.4|3
1628647130000|2021-08-11 01:58:50|7044.7|7041.9|7044.4|7041.6|7044.7|7041.9|7044.4|7041.6|0
1628647140000|2021-08-11 01:59:00|7044.7|7041.9|7046.2|7043.4|7046.2|7043.4|7044.7|7041.9|2
1628647150000|2021-08-11 01:59:10|7045.7|7042.9|7046.2|7043.4|7046.2|7043.4|7045.7|7042.9|0
1628647160000|2021-08-11 01:59:20|7046.5|7043.7|7046.2|7043.4|7046.7|7043.9|7046.2|7043.4|2
1628647170000|2021-08-11 01:59:30|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|0
1628647180000|2021-08-11 01:59:40|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|0
1628647200000|2021-08-11 02:00:00|7047.7|7044.9|7047.2|7044.4|7048.3|7045.5|7046.7|7043.9|17
1628647210000|2021-08-11 02:00:10|7047.5|7044.7|7047.7|7044.9|7047.7|7044.9|7046.7|7043.9|0
1628647220000|2021-08-11 02:00:20|7047.2|7044.4|7046.9|7044.1|7047.7|7044.9|7046.9|7044.1|0
1628647230000|2021-08-11 02:00:30|7046.7|7043.9|7045.7|7042.9|7046.7|7043.9|7045.2|7042.4|1
1628647240000|2021-08-11 02:00:40|7045.4|7042.6|7044.7|7041.9|7045.4|7042.6|7044.7|7041.9|0
1628647250000|2021-08-11 02:00:50|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|1
1628647260000|2021-08-11 02:01:00|7045.4|7042.6|7045.7|7042.9|7045.7|7042.9|7044.7|7041.9|3
1628647270000|2021-08-11 02:01:10|7045.1|7042.3|7045.4|7042.6|7045.7|7042.9|7044.7|7041.9|4
1628647280000|2021-08-11 02:01:20|7045.5|7042.7|7045.7|7042.9|7046.2|7043.4|7045.5|7042.7|1
1628647300000|2021-08-11 02:01:40|7045.4|7042.6|7042.7|7039.9|7045.4|7042.6|7042.1|7039.3|20
1628647310000|2021-08-11 02:01:50|7042.4|7039.6|7042.7|7039.9|7042.7|7039.9|7041.7|7038.9|7
1628647320000|2021-08-11 02:02:00|7042.5|7039.7|7041.7|7038.9|7042.5|7039.7|7041.7|7038.9|10
1628647330000|2021-08-11 02:02:10|7041.9|7039.1|7041.7|7038.9|7042.2|7039.4|7041.7|7038.9|1
1628647340000|2021-08-11 02:02:20|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|0
1628647350000|2021-08-11 02:02:30|||||||||2
1628647370000|2021-08-11 02:02:50|||||||||1
1628647380000|2021-08-11 02:03:00|||||||||1
1628647390000|2021-08-11 02:03:10|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|2
1628647400000|2021-08-11 02:03:20|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|1
1628647410000|2021-08-11 02:03:30|7042.7|7039.9|7043.2|7040.4|7043.5|7040.7|7042.7|7039.9|8
1628647420000|2021-08-11 02:03:40|7042.9|7040.1|7042.2|7039.4|7043.2|7040.4|7041.7|7038.9|1
1628647430000|2021-08-11 02:03:50|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|0
1628647440000|2021-08-11 02:04:00|7043.2|7040.4|7043.4|7040.6|7044.2|7041.4|7043|7040.2|10
1628647450000|2021-08-11 02:04:10|7042.2|7039.4|7042.2|7039.4|7042.5|7039.7|7041.9|7039.1|7
1628647460000|2021-08-11 02:04:20|7043.2|7040.4|7043.2|7040.4|7043.2|7040.4|7043.2|7040.4|0
1628647470000|2021-08-11 02:04:30|7043.8|7041|7044.2|7041.4|7044.2|7041.4|7043.8|7041|1
1628647480000|2021-08-11 02:04:40|||||||||1
1628647490000|2021-08-11 02:04:50|7043.9|7041.1|7043.7|7040.9|7043.9|7041.1|7043.7|7040.9|0
1628647500000|2021-08-11 02:05:00|7044.2|7041.4|7044.7|7041.9|7044.7|7041.9|7044.2|7041.4|0
1628647540000|2021-08-11 02:05:40|||||||||2
1628647560000|2021-08-11 02:06:00|||||||||5
1628647580000|2021-08-11 02:06:20|7044.1|7041.3|7044.2|7041.4|7044.2|7041.4|7044|7041.2|1
1628647590000|2021-08-11 02:06:30|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|0
1628647600000|2021-08-11 02:06:40|7043.2|7040.4|7043.7|7040.9|7043.7|7040.9|7043.2|7040.4|2
1628647610000|2021-08-11 02:06:50|7043.9|7041.1|7044.7|7041.9|7044.7|7041.9|7043.9|7041.1|2
1628647620000|2021-08-11 02:07:00|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|7043.7|7040.9|2
1628647630000|2021-08-11 02:07:10|7043.7|7040.9|7043.7|7040.9|7044.2|7041.4|7043.7|7040.9|0
1628647640000|2021-08-11 02:07:20|7044|7041.2|7044.2|7041.4|7044.7|7041.9|7044|7041.2|0
1628647650000|2021-08-11 02:07:30|7043.7|7040.9|7044.2|7041.4|7044.7|7041.9|7043.7|7040.9|1
1628647660000|2021-08-11 02:07:40|7043.7|7040.9|7044.7|7041.9|7044.7|7041.9|7043.7|7040.9|14
1628647670000|2021-08-11 02:07:50|7044.9|7042.1|7044.9|7042.1|7044.9|7042.1|7044.9|7042.1|8
1628647680000|2021-08-11 02:08:00|7044.5|7041.7|7043.2|7040.4|7044.5|7041.7|7043.2|7040.4|2
1628647690000|2021-08-11 02:08:10|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|0
1628647700000|2021-08-11 02:08:20|7042.9|7040.1|7042.4|7039.6|7042.9|7040.1|7041.7|7038.9|10
1628647710000|2021-08-11 02:08:30|7042.7|7039.9|7043.7|7040.9|7043.7|7040.9|7042.7|7039.9|2
1628647720000|2021-08-11 02:08:40|7043.4|7040.6|7042.4|7039.6|7043.7|7040.9|7041.9|7039.1|14
1628647730000|2021-08-11 02:08:50|7042.7|7039.9|7042.4|7039.6|7042.7|7039.9|7042.4|7039.6|3
1628647740000|2021-08-11 02:09:00|7041.9|7039.1|7041.4|7038.6|7042.4|7039.6|7041.4|7038.6|10
1628647750000|2021-08-11 02:09:10|7041.9|7039.1|7042.7|7039.9|7043.2|7040.4|7041.9|7039.1|10
1628647760000|2021-08-11 02:09:20|7043.2|7040.4|7043.9|7041.1|7044.4|7041.6|7043.2|7040.4|4
1628647770000|2021-08-11 02:09:30|7043.4|7040.6|7043.4|7040.6|7043.7|7040.9|7043.4|7040.6|2
1628647780000|2021-08-11 02:09:40|7043.7|7040.9|7043.4|7040.6|7043.7|7040.9|7043.4|7040.6|2
1628647790000|2021-08-11 02:09:50|7042.9|7040.1|7043.4|7040.6|7043.4|7040.6|7042.9|7040.1|2
1628647800000|2021-08-11 02:10:00|7042.9|7040.1|7043.9|7041.1|7044.4|7041.6|7042.9|7040.1|14
1628647810000|2021-08-11 02:10:10|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|0
1628647820000|2021-08-11 02:10:20|7044.4|7041.6|7043.9|7041.1|7044.4|7041.6|7043.9|7041.1|8
1628647830000|2021-08-11 02:10:30|7043.7|7040.9|7042.9|7040.1|7043.7|7040.9|7042.4|7039.6|18
1628647840000|2021-08-11 02:10:40|7043.5|7040.7|7042.9|7040.1|7043.7|7040.9|7042.9|7040.1|2
1628647850000|2021-08-11 02:10:50|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|3
1628647860000|2021-08-11 02:11:00|7042.9|7040.1|7042.9|7040.1|7043.4|7040.6|7042.9|7040.1|0
1628647870000|2021-08-11 02:11:10|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|1
1628647880000|2021-08-11 02:11:20|7043.1|7040.3|7043.4|7040.6|7043.7|7040.9|7042.9|7040.1|1
1628647890000|2021-08-11 02:11:30|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|2
1628647900000|2021-08-11 02:11:40|7043.2|7040.4|7042.9|7040.1|7043.2|7040.4|7042.9|7040.1|1
1628647920000|2021-08-11 02:12:00|7043.5|7040.7|7043.7|7040.9|7043.7|7040.9|7043.4|7040.6|9
1628647930000|2021-08-11 02:12:10|7043.9|7041.1|7043.1|7040.3|7043.9|7041.1|7043.1|7040.3|2
1628647950000|2021-08-11 02:12:30|7042.9|7040.1|7043.4|7040.6|7043.4|7040.6|7042.9|7040.1|1
1628647960000|2021-08-11 02:12:40|7042.5|7039.7|7042.9|7040.1|7043.4|7040.6|7042.5|7039.7|2
1628647970000|2021-08-11 02:12:50|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|1
1628647980000|2021-08-11 02:13:00|7043.7|7040.9|7042.9|7040.1|7043.7|7040.9|7042.9|7040.1|1
1628648030000|2021-08-11 02:13:50|7042.4|7039.6|7044.4|7041.6|7044.4|7041.6|7042.4|7039.6|5
1628648040000|2021-08-11 02:14:00|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|0
1628648050000|2021-08-11 02:14:10|7043.1|7040.3|7042.9|7040.1|7043.1|7040.3|7042.9|7040.1|0
1628648060000|2021-08-11 02:14:20|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|0
1628648080000|2021-08-11 02:14:40|7044|7041.2|7044.4|7041.6|7044.4|7041.6|7044|7041.2|1
1628648090000|2021-08-11 02:14:50|7044.7|7041.9|7045.7|7042.9|7046|7043.2|7044.7|7041.9|5
1628648100000|2021-08-11 02:15:00|7046|7043.2|7046.7|7043.9|7046.7|7043.9|7045.7|7042.9|3
1628648110000|2021-08-11 02:15:10|7046.5|7043.7|7045.7|7042.9|7046.5|7043.7|7045.7|7042.9|4
1628648120000|2021-08-11 02:15:20|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|0
1628648140000|2021-08-11 02:15:40|7047.7|7044.9|7048.7|7045.9|7048.7|7045.9|7047.7|7044.9|5
1628648150000|2021-08-11 02:15:50|7049.2|7046.4|7049.7|7046.9|7049.7|7046.9|7048.7|7045.9|3
1628648160000|2021-08-11 02:16:00|||||||||22
1628648170000|2021-08-11 02:16:10|7048.9|7046.1|7049.7|7046.9|7049.7|7046.9|7048.2|7045.4|12
1628648180000|2021-08-11 02:16:20|7048.9|7046.1|7049.4|7046.6|7049.7|7046.9|7048.9|7046.1|2
1628648190000|2021-08-11 02:16:30|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|0
1628648200000|2021-08-11 02:16:40|7049.2|7046.4|7048.9|7046.1|7049.2|7046.4|7048.2|7045.4|0
1628648210000|2021-08-11 02:16:50|7048.6|7045.8|7048.7|7045.9|7048.7|7045.9|7048.2|7045.4|1
1628648220000|2021-08-11 02:17:00|7049|7046.2|7049|7046.2|7049|7046.2|7049|7046.2|0
1628648240000|2021-08-11 02:17:20|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|7049.7|7046.9|0
1628648260000|2021-08-11 02:17:40|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|1
1628648270000|2021-08-11 02:17:50|7049|7046.2|7048.7|7045.9|7049.7|7046.9|7048.7|7045.9|0
1628648280000|2021-08-11 02:18:00|7049|7046.2|7049|7046.2|7049|7046.2|7048.7|7045.9|2
1628648290000|2021-08-11 02:18:10|7049.3|7046.5|7049.5|7046.7|7049.5|7046.7|7049.3|7046.5|0
1628648330000|2021-08-11 02:18:50|||||||||2
1628648340000|2021-08-11 02:19:00|7049.7|7046.9|7049|7046.2|7049.7|7046.9|7048.7|7045.9|3
1628648350000|2021-08-11 02:19:10|7048.7|7045.9|7048.7|7045.9|7049.2|7046.4|7048.7|7045.9|0
1628648360000|2021-08-11 02:19:20|7048.4|7045.6|7047.9|7045.1|7048.7|7045.6|7047.2|7044.4|24
1628648370000|2021-08-11 02:19:30|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|0
1628648390000|2021-08-11 02:19:50|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|0
1628648400000|2021-08-11 02:20:00|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|6
1628648410000|2021-08-11 02:20:10|7049.7|7046.9|7050.7|7047.9|7051|7048.2|7049.7|7046.9|3
1628648420000|2021-08-11 02:20:20|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|8
1628648430000|2021-08-11 02:20:30|7051|7048.2|7051.7|7048.9|7051.7|7048.9|7051|7048.2|0
1628648440000|2021-08-11 02:20:40|7052|7049.2|7052.2|7049.4|7052.2|7049.4|7051.7|7048.9|0
1628648450000|2021-08-11 02:20:50|7051.7|7048.9|7052.7|7049.9|7052.7|7049.9|7051.7|7048.9|5
1628648460000|2021-08-11 02:21:00|7052.4|7049.6|7052.4|7049.6|7053.2|7050.4|7052.4|7049.6|1
1628648470000|2021-08-11 02:21:10|7052.1|7049.3|7051.9|7049.1|7052.1|7049.3|7051.9|7049.1|0
1628648480000|2021-08-11 02:21:20|7052.1|7049.3|7053.4|7050.6|7053.7|7050.9|7052.1|7049.3|2
1628648490000|2021-08-11 02:21:30|7053.7|7050.9|7053.7|7050.9|7053.7|7050.9|7053.4|7050.6|0
1628648500000|2021-08-11 02:21:40|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|0
1628648510000|2021-08-11 02:21:50|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|0
1628648530000|2021-08-11 02:22:10|7052.1|7049.3|7051.9|7049.1|7052.4|7049.6|7051.9|7049.1|0
1628648540000|2021-08-11 02:22:20|7051.6|7048.8|7051.4|7048.6|7051.7|7048.9|7051.4|7048.6|1
1628648550000|2021-08-11 02:22:30|7051.7|7048.9|7051.4|7048.6|7051.7|7048.9|7051.4|7048.6|0
1628648560000|2021-08-11 02:22:40|7051.7|7048.9|7051.4|7048.6|7051.7|7048.9|7051.4|7048.6|0
1628648570000|2021-08-11 02:22:50|7051.7|7048.9|7051.7|7048.9|7051.7|7048.9|7051.7|7048.9|0
1628648580000|2021-08-11 02:23:00|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|1
1628648590000|2021-08-11 02:23:10|7052.1|7049.3|7052.7|7049.9|7052.7|7049.9|7052.1|7049.3|1
1628648600000|2021-08-11 02:23:20|7053.7|7050.9|7055.4|7052.6|7055.7|7052.9|7053.7|7050.9|12
1628648610000|2021-08-11 02:23:30|7055.2|7052.4|7053.4|7050.6|7055.2|7052.4|7053.4|7050.6|5
1628648620000|2021-08-11 02:23:40|7053.7|7050.9|7054.4|7051.6|7054.7|7051.9|7053.7|7050.9|0
1628648640000|2021-08-11 02:24:00|7054.2|7051.4|7053.7|7050.9|7054.2|7051.4|7053.7|7050.9|0
1628648660000|2021-08-11 02:24:20|7054|7051.2|7054|7051.2|7054|7051.2|7054|7051.2|1
1628648680000|2021-08-11 02:24:40|7054.5|7051.7|7054.7|7051.9|7054.7|7051.9|7054.5|7051.7|0
1628648700000|2021-08-11 02:25:00|7055.7|7052.9|7053.8|7051|7055.7|7052.9|7053.8|7051|6
1628648710000|2021-08-11 02:25:10|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|0
1628648720000|2021-08-11 02:25:20|7053.5|7050.7|7053.2|7050.4|7053.7|7050.9|7053.2|7050.4|0
1628648730000|2021-08-11 02:25:30|7053.5|7050.7|7053.2|7050.4|7053.7|7050.9|7053.2|7050.4|0
1628648740000|2021-08-11 02:25:40|7053.7|7050.9|7054.2|7051.4|7054.2|7051.4|7053.7|7050.9|0
1628648750000|2021-08-11 02:25:50|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|0
1628648760000|2021-08-11 02:26:00|7053|7050.2|7052.7|7049.9|7053|7050.2|7052.4|7049.6|0
1628648800000|2021-08-11 02:26:40|||||||||1
1628648820000|2021-08-11 02:27:00|7051.7|7048.9|7051.4|7048.6|7051.7|7048.9|7051.4|7048.6|1
1628648830000|2021-08-11 02:27:10|7051.7|7048.9|7050.9|7048.1|7051.7|7048.9|7050.9|7048.1|2
1628648840000|2021-08-11 02:27:20|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|2
1628648850000|2021-08-11 02:27:30|7052|7049.2|7051.4|7048.6|7052|7049.2|7051.4|7048.6|0
1628648860000|2021-08-11 02:27:40|7051.1|7048.3|7050.2|7047.4|7051.1|7048.3|7050.2|7047.4|0
1628648870000|2021-08-11 02:27:50|7050.5|7047.7|7050.7|7047.9|7050.7|7047.9|7050.5|7047.7|0
1628648880000|2021-08-11 02:28:00|7051.2|7048.4|7050.7|7047.9|7051.2|7048.4|7050.2|7047.4|0
1628648900000|2021-08-11 02:28:20|7050.4|7047.6|7050.5|7047.7|7050.5|7047.7|7050.2|7047.4|0
1628648910000|2021-08-11 02:28:30|7050.7|7047.9|7050.2|7047.4|7050.7|7047.9|7050.2|7047.4|0
1628648920000|2021-08-11 02:28:40|7050.7|7047.9|7051|7048.2|7051.2|7048.4|7050.7|7047.9|2
1628648940000|2021-08-11 02:29:00|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|0
1628648950000|2021-08-11 02:29:10|||||||||1
1628648960000|2021-08-11 02:29:20|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|7050.7|7047.9|0
1628648980000|2021-08-11 02:29:40|7050.2|7047.4|7049.7|7046.9|7050.2|7047.4|7049.7|7046.9|1
1628648990000|2021-08-11 02:29:50|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|3
1628649000000|2021-08-11 02:30:00|7049.2|7046.4|7049.4|7046.6|7049.7|7046.9|7049.2|7046.4|9
1628649010000|2021-08-11 02:30:10|7049.2|7046.4|7050.2|7047.4|7050.2|7047.4|7049.2|7046.4|4
1628649020000|2021-08-11 02:30:20|7050.8|7048|7051.2|7048.4|7051.2|7048.4|7050.8|7048|5
1628649050000|2021-08-11 02:30:50|7050.6|7047.8|7049.4|7046.6|7050.6|7047.8|7049.4|7046.6|1
1628649060000|2021-08-11 02:31:00|7049.7|7046.9|7050.2|7047.4|7050.2|7047.4|7049.7|7046.9|0
1628649070000|2021-08-11 02:31:10|7050.5|7047.7|7051|7048.2|7051|7048.2|7050.5|7047.7|1
1628649080000|2021-08-11 02:31:20|7051.5|7048.7|7049.7|7046.9|7051.7|7048.9|7049.7|7046.9|2
1628649090000|2021-08-11 02:31:30|7049.4|7046.6|7049.2|7046.4|7049.4|7046.6|7049.2|7046.4|2
1628649100000|2021-08-11 02:31:40|7049.7|7046.9|7049.4|7046.6|7050.2|7047.4|7049.4|7046.6|0
1628649110000|2021-08-11 02:31:50|7048.6|7045.8|7049.2|7046.4|7049.2|7046.4|7048.4|7045.6|0
1628649130000|2021-08-11 02:32:10|7048.9|7046.1|7047.4|7044.6|7048.9|7046.1|7047.4|7044.6|1
1628649140000|2021-08-11 02:32:20|||||||||6
1628649160000|2021-08-11 02:32:40|7046.2|7043.4|7046.9|7044.1|7046.9|7044.1|7046.2|7043.4|1
1628649170000|2021-08-11 02:32:50|7046.7|7043.9|7047.7|7044.9|7047.7|7044.9|7046.7|7043.9|6
1628649190000|2021-08-11 02:33:10|7048|7045.2|7047.7|7044.9|7048.2|7045.4|7047.7|7044.9|0
1628649200000|2021-08-11 02:33:20|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|1
1628649210000|2021-08-11 02:33:30|7047.9|7045.1|7046.4|7043.6|7047.9|7045.1|7046.4|7043.6|4
1628649220000|2021-08-11 02:33:40|7045.9|7043.1|7045.9|7043.1|7045.9|7043.1|7045.9|7043.1|1
1628649230000|2021-08-11 02:33:50|7046.2|7043.4|7045.9|7043.1|7046.4|7043.6|7045.9|7043.1|0
1628649240000|2021-08-11 02:34:00|7046.1|7043.3|7046.4|7043.6|7046.4|7043.6|7046.1|7043.3|2
1628649250000|2021-08-11 02:34:10|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|1
1628649260000|2021-08-11 02:34:20|7046.9|7044.1|7045.9|7043.1|7046.9|7044.1|7045.9|7043.1|6
1628649270000|2021-08-11 02:34:30|7047.1|7044.3|7048.4|7045.6|7048.4|7045.6|7046.9|7044.1|29
1628649280000|2021-08-11 02:34:40|7048.7|7045.9|7048.1|7045.3|7048.7|7045.9|7048.1|7045.3|4
1628649290000|2021-08-11 02:34:50|7047.7|7044.9|7045.9|7043.1|7047.7|7044.9|7045.9|7043.1|8
1628649300000|2021-08-11 02:35:00|7045.4|7042.6|7043.9|7041.1|7045.4|7042.6|7043.9|7041.1|1
1628649310000|2021-08-11 02:35:10|7044.2|7041.4|7044.4|7041.6|7044.4|7041.6|7044.2|7041.4|0
1628649320000|2021-08-11 02:35:20|7044.1|7041.3|7043.9|7041.1|7044.4|7041.6|7043.9|7041.1|1
1628649330000|2021-08-11 02:35:30|7043.7|7040.9|7044.4|7041.6|7045|7042.2|7043.7|7040.9|2
1628649340000|2021-08-11 02:35:40|7044.7|7041.9|7045.2|7042.4|7045.2|7042.4|7044.7|7041.9|11
1628649350000|2021-08-11 02:35:50|7044.7|7041.9|7043.9|7041.1|7045.2|7042.4|7043.9|7041.1|1
1628649360000|2021-08-11 02:36:00|7044.4|7041.6|7044.7|7041.9|7044.7|7041.9|7044.4|7041.6|2
1628649370000|2021-08-11 02:36:10|7045|7042.2|7045.2|7042.4|7045.7|7042.9|7044.7|7041.9|23
1628649380000|2021-08-11 02:36:20|7044.9|7042.1|7046|7043.2|7046|7043.2|7044.9|7042.1|2
1628649390000|2021-08-11 02:36:30|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|0
1628649400000|2021-08-11 02:36:40|7045.9|7043.1|7045.7|7042.9|7045.9|7043.1|7045.4|7042.6|6
1628649410000|2021-08-11 02:36:50|7045.4|7042.6|7046.2|7043.4|7046.2|7043.4|7045.4|7042.6|1
1628649420000|2021-08-11 02:37:00|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|2
1628649430000|2021-08-11 02:37:10|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|0
1628649440000|2021-08-11 02:37:20|7045.6|7042.8|7045.4|7042.6|7046.2|7043.4|7045.4|7042.6|1
1628649450000|2021-08-11 02:37:30|7046|7043.2|7046|7043.2|7046.2|7043.4|7045.7|7042.9|0
1628649460000|2021-08-11 02:37:40|7046.2|7043.4|7045.4|7042.6|7046.2|7043.4|7045.2|7042.4|12
1628649470000|2021-08-11 02:37:50|7045.7|7042.9|7045.4|7042.6|7046.2|7043.4|7045.4|7042.6|0
1628649490000|2021-08-11 02:38:10|7045.7|7042.9|7046.2|7043.4|7046.2|7043.4|7045.7|7042.9|1
1628649500000|2021-08-11 02:38:20|7045.9|7043.1|7046.2|7043.4|7046.2|7043.4|7045.7|7042.9|7
1628649510000|2021-08-11 02:38:30|7045.9|7043.1|7045.7|7042.9|7045.9|7043.1|7045.7|7042.9|0
1628649520000|2021-08-11 02:38:40|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|2
1628649530000|2021-08-11 02:38:50|7045.7|7042.9|7044.2|7041.4|7045.7|7042.9|7044.1|7041.3|2
1628649540000|2021-08-11 02:39:00|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|2
1628649560000|2021-08-11 02:39:20|7043.9|7041.1|7044.2|7041.4|7044.2|7041.4|7043.9|7041.1|1
1628649570000|2021-08-11 02:39:30|7043.9|7041.1|7043.2|7040.4|7044.2|7041.4|7043.2|7040.4|5
1628649580000|2021-08-11 02:39:40|7042.7|7039.9|7042.4|7039.6|7042.7|7039.9|7041.4|7038.6|8
1628649590000|2021-08-11 02:39:50|7042.1|7039.3|7041.9|7039.1|7042.4|7039.6|7041.9|7039.1|0
1628649600000|2021-08-11 02:40:00|7041.4|7038.6|7042|7039.2|7042|7039.2|7041.4|7038.6|0
1628649610000|2021-08-11 02:40:10|7042.7|7039.9|7041.4|7038.6|7042.7|7039.9|7041.4|7038.6|1
1628649620000|2021-08-11 02:40:20|7041.7|7038.9|7041.2|7038.4|7041.7|7038.9|7040.7|7037.9|4
1628649630000|2021-08-11 02:40:30|7042.7|7039.9|7042.4|7039.6|7042.7|7039.9|7042.4|7039.6|12
1628649650000|2021-08-11 02:40:50|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|0
1628649660000|2021-08-11 02:41:00|7042.4|7039.6|7041|7038.2|7042.7|7039.9|7040.7|7037.9|4
1628649670000|2021-08-11 02:41:10|7040.9|7038.1|7041.7|7038.9|7042.2|7039.4|7040.7|7037.9|0
1628649680000|2021-08-11 02:41:20|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|0
1628649690000|2021-08-11 02:41:30|7041.6|7038.8|7042.4|7039.6|7042.4|7039.6|7041.6|7038.8|7
1628649700000|2021-08-11 02:41:40|7042.1|7039.3|7042.2|7039.4|7042.2|7039.4|7041.4|7038.6|2
1628649710000|2021-08-11 02:41:50|7041.2|7038.4|7040.4|7037.6|7041.2|7038.4|7039.9|7037.1|24
1628649720000|2021-08-11 02:42:00|7039.9|7037.1|7039|7036.2|7039.9|7037.1|7038.7|7035.9|4
1628649730000|2021-08-11 02:42:10|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|0
1628649740000|2021-08-11 02:42:20|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|1
1628649750000|2021-08-11 02:42:30|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|0
1628649760000|2021-08-11 02:42:40|7038.9|7036.1|7037.7|7034.9|7038.9|7036.1|7037.7|7034.9|5
1628649770000|2021-08-11 02:42:50|7038|7035.2|7037.9|7035.1|7038.4|7035.6|7037.9|7035.1|7
1628649780000|2021-08-11 02:43:00|7038.5|7035.7|7038.2|7035.4|7038.7|7035.9|7037.7|7034.9|43
1628649790000|2021-08-11 02:43:10|||||||||2
1628649800000|2021-08-11 02:43:20|7038.5|7035.7|7037.7|7034.9|7039|7036.2|7037.7|7034.9|2
1628649810000|2021-08-11 02:43:30|7038.2|7035.4|7038.7|7035.9|7038.7|7035.9|7038.2|7035.4|3
1628649820000|2021-08-11 02:43:40|7039.1|7036.3|7039.4|7036.6|7039.7|7036.9|7039.1|7036.3|2
1628649840000|2021-08-11 02:44:00|7038.4|7035.6|7038.7|7035.9|7038.7|7035.9|7037.7|7034.9|14
1628649850000|2021-08-11 02:44:10|7039|7036.2|7038.1|7035.3|7039.2|7036.4|7037.9|7035.1|17
1628649860000|2021-08-11 02:44:20|7038|7035.2|7037.7|7034.9|7038.4|7035.6|7037.7|7034.9|7
1628649870000|2021-08-11 02:44:30|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|3
1628649880000|2021-08-11 02:44:40|||||||||2
1628649890000|2021-08-11 02:44:50|7037.7|7034.9|7038.4|7035.6|7038.7|7035.9|7037.7|7034.9|0
1628649900000|2021-08-11 02:45:00|7038.1|7035.3|7036.7|7033.9|7038.1|7035.3|7036.7|7033.9|2
1628649910000|2021-08-11 02:45:10|7035.9|7033.1|7036.7|7033.9|7036.7|7033.9|7035.9|7033.1|18
1628649920000|2021-08-11 02:45:20|7037.2|7034.4|7036.7|7033.9|7037.2|7034.4|7036.2|7033.4|20
1628649930000|2021-08-11 02:45:30|7037|7034.2|7037.7|7034.9|7037.7|7034.9|7036.7|7033.9|1
1628649940000|2021-08-11 02:45:40|7036.7|7033.9|7035.7|7032.9|7036.7|7033.9|7035.7|7032.9|1
1628649950000|2021-08-11 02:45:50|7036.2|7033.4|7036.5|7033.7|7036.5|7033.7|7036.2|7033.4|0
1628649960000|2021-08-11 02:46:00|7036.9|7034.1|7037.1|7034.3|7037.2|7034.4|7036.7|7033.9|3
1628649970000|2021-08-11 02:46:10|7036.9|7034.1|7037.4|7034.6|7037.7|7034.9|7036.9|7034.1|2
1628649980000|2021-08-11 02:46:20|7037.7|7034.9|7036.9|7034.1|7037.7|7034.9|7036.9|7034.1|3
1628649990000|2021-08-11 02:46:30|7036.2|7033.4|7036.2|7033.4|7036.2|7033.4|7035.7|7032.9|4
1628650000000|2021-08-11 02:46:40|7036.7|7033.9|7036.7|7033.9|7037|7034.2|7036.2|7033.4|21
1628650010000|2021-08-11 02:46:50|7036.4|7033.6|7036.2|7033.4|7036.4|7033.6|7035.9|7033.1|0
1628650020000|2021-08-11 02:47:00|7037|7034.2|7037.9|7035.1|7037.9|7035.1|7037|7034.2|15
1628650040000|2021-08-11 02:47:20|7038|7035.2|7037.9|7035.1|7038.2|7035.4|7037.9|7035.1|1
1628650050000|2021-08-11 02:47:30|7037.7|7034.9|7036.9|7034.1|7037.7|7034.9|7036.7|7033.9|5
1628650060000|2021-08-11 02:47:40|7037.2|7034.4|7036.9|7034.1|7037.4|7034.6|7036.9|7034.1|5
1628650070000|2021-08-11 02:47:50|7037.7|7034.9|7035.7|7032.9|7037.7|7034.9|7035.7|7032.9|19
1628650080000|2021-08-11 02:48:00|7036.2|7033.4|7035.7|7032.9|7036.2|7033.4|7035.5|7032.7|52
1628650090000|2021-08-11 02:48:10|||||||||12
1628650100000|2021-08-11 02:48:20|||||||||7
1628650110000|2021-08-11 02:48:30|||||||||1
1628650120000|2021-08-11 02:48:40|||||||||1
1628650130000|2021-08-11 02:48:50|||||||||1
1628650140000|2021-08-11 02:49:00|||||||||1
1628650150000|2021-08-11 02:49:10|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|42
1628650160000|2021-08-11 02:49:20|7034.9|7032.1|7034.4|7031.6|7034.9|7032.1|7034.2|7031.4|32
1628650170000|2021-08-11 02:49:30|7034.2|7031.4|7036.3|7033.5|7036.7|7033.9|7034.2|7031.4|10
1628650180000|2021-08-11 02:49:40|7036.7|7033.9|7036.2|7033.4|7036.7|7033.9|7036.2|7033.4|1
1628650190000|2021-08-11 02:49:50|7035.5|7032.7|7036.7|7033.9|7036.7|7033.9|7035.5|7032.7|3
1628650200000|2021-08-11 02:50:00|7036.5|7033.7|7036|7033.2|7036.5|7033.7|7035.7|7032.9|2
1628650210000|2021-08-11 02:50:10|7035.7|7032.9|7034.7|7031.9|7035.7|7032.9|7034.7|7031.9|6
1628650220000|2021-08-11 02:50:20|7035|7032.2|7035|7032.2|7035|7032.2|7034.7|7031.9|2
1628650230000|2021-08-11 02:50:30|7035.2|7032.4|7034.7|7031.9|7035.5|7032.7|7034.7|7031.9|3
1628650240000|2021-08-11 02:50:40|7035.5|7032.7|7034.7|7031.9|7035.5|7032.7|7034.7|7031.9|3
1628650250000|2021-08-11 02:50:50|7035|7032.2|7034.7|7031.9|7035|7032.2|7034.2|7031.4|3
1628650260000|2021-08-11 02:51:00|7033.7|7030.9|7034.7|7031.9|7034.7|7031.9|7033.7|7030.9|4
1628650270000|2021-08-11 02:51:10|7034.4|7031.6|7034.4|7031.6|7034.7|7031.9|7034.2|7031.4|0
1628650290000|2021-08-11 02:51:30|7034.2|7031.4|7035.5|7032.7|7035.5|7032.7|7034.2|7031.4|1
1628650300000|2021-08-11 02:51:40|7035.7|7032.9|7037|7034.2|7037|7034.2|7035.7|7032.9|4
1628650310000|2021-08-11 02:51:50|7036.7|7033.9|7037.7|7034.9|7037.7|7034.9|7036.4|7033.6|6
1628650320000|2021-08-11 02:52:00|7038|7035.2|7035.7|7032.9|7038.2|7035.4|7035.7|7032.9|12
1628650330000|2021-08-11 02:52:10|7035.9|7033.1|7036.4|7033.6|7037|7034.2|7035.9|7033.1|5
1628650340000|2021-08-11 02:52:20|7036.2|7033.4|7037|7034.2|7037|7034.2|7036.2|7033.4|8
1628650350000|2021-08-11 02:52:30|7036.7|7033.9|7036.2|7033.4|7036.7|7033.9|7036.2|7033.4|4
1628650360000|2021-08-11 02:52:40|7036|7033.2|7035.5|7032.7|7036.7|7033.9|7035.4|7032.6|20
1628650370000|2021-08-11 02:52:50|7035.2|7032.4|7036.2|7033.4|7036.2|7033.4|7035|7032.2|0
1628650390000|2021-08-11 02:53:10|7036.5|7033.7|7036.4|7033.6|7037|7034.2|7036.4|7033.6|2
1628650400000|2021-08-11 02:53:20|7036|7033.2|7036.2|7033.4|7036.2|7033.4|7035.4|7032.6|19
1628650410000|2021-08-11 02:53:30|7035.6|7032.8|7034.7|7031.9|7035.6|7032.8|7034.7|7031.9|7
1628650420000|2021-08-11 02:53:40|7035.2|7032.4|7034.9|7032.1|7036.2|7033.4|7034.9|7032.1|6
1628650430000|2021-08-11 02:53:50|7035.4|7032.6|7035.7|7032.9|7036.7|7033.9|7034.9|7031.5|6
1628650440000|2021-08-11 02:54:00|7035.4|7032.6|7037.5|7034.7|7037.5|7034.7|7035.2|7032.4|8
1628650450000|2021-08-11 02:54:10|7037.2|7034.4|7037.7|7034.9|7037.7|7034.9|7036.9|7034.1|1
1628650460000|2021-08-11 02:54:20|7038|7035.2|7038.7|7035.9|7039|7036.2|7037.4|7034.6|21
1628650470000|2021-08-11 02:54:30|7039|7036.2|7039.7|7036.9|7040.7|7037.9|7039|7036.2|6
1628650480000|2021-08-11 02:54:40|7040.2|7037.4|7040.2|7037.4|7040.5|7037.7|7040.2|7037.4|3
1628650490000|2021-08-11 02:54:50|7040.5|7037.7|7041|7038.2|7041|7038.2|7040.2|7037.4|16
1628650500000|2021-08-11 02:55:00|7040.7|7037.9|7039.7|7036.9|7041|7038.2|7039.7|7036.9|0
1628650510000|2021-08-11 02:55:10|7040.2|7037.4|7040|7037.2|7040.7|7037.9|7039.7|7036.9|1
1628650520000|2021-08-11 02:55:20|7039.7|7036.9|7039.2|7036.4|7039.7|7036.9|7039.2|7036.4|0
1628650530000|2021-08-11 02:55:30|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|0
1628650540000|2021-08-11 02:55:40|7039.2|7036.4|7039.7|7036.9|7039.7|7036.9|7039.2|7036.4|2
1628650550000|2021-08-11 02:55:50|7040|7037.2|7039.4|7036.6|7040|7037.2|7038.7|7035.9|6
1628650560000|2021-08-11 02:56:00|7039.2|7036.4|7039.7|7036.9|7039.7|7036.9|7039.2|7036.4|0
1628650570000|2021-08-11 02:56:10|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|0
1628650580000|2021-08-11 02:56:20|7040|7036|7039.4|7036.6|7040|7036.9|7039.2|7036|2
1628650590000|2021-08-11 02:56:30|7039.2|7036.4|7038.7|7035.9|7039.2|7036.4|7038.7|7035.9|0
1628650600000|2021-08-11 02:56:40|7038.9|7036.1|7038.2|7035.4|7038.9|7036.1|7038.2|7035.4|2
1628650610000|2021-08-11 02:56:50|7038.7|7035.9|7038.9|7036.1|7038.9|7036.1|7038.7|7035.9|0
1628650620000|2021-08-11 02:57:00|7039.2|7036.4|7038.7|7035.9|7039.2|7036.4|7038.7|7035.9|2
1628650630000|2021-08-11 02:57:10|7039.2|7036.4|7038.2|7035.4|7039.2|7036.4|7038.2|7035.4|1
1628650650000|2021-08-11 02:57:30|7038.7|7035.9|7038.4|7035.6|7038.7|7035.9|7038.4|7035.6|1
1628650660000|2021-08-11 02:57:40|7038.2|7035.4|7038.7|7035.9|7039.3|7036.4|7038.2|7035.3|12
1628650670000|2021-08-11 02:57:50|7038.9|7036.1|7038.7|7035.9|7039.2|7036.4|7038.7|7035.9|1
1628650680000|2021-08-11 02:58:00|7038.9|7036.1|7039.2|7036.4|7040|7036.4|7038.9|7036|2
1628650690000|2021-08-11 02:58:10|7039.7|7036.9|7039.2|7036.4|7040.2|7037.4|7039.2|7036.4|0
1628650710000|2021-08-11 02:58:30|7038.7|7035.9|7038.7|7035.9|7038.7|7035.9|7038.7|7035.9|12
1628650720000|2021-08-11 02:58:40|7040.9|7038.1|7040.9|7038.1|7041.4|7038.6|7040.7|7037.9|20
1628650730000|2021-08-11 02:58:50|7040.7|7037.9|7040.7|7037.9|7040.9|7038.1|7040.4|7037.6|2
1628650740000|2021-08-11 02:59:00|7040.9|7038.1|7040.7|7037.9|7040.9|7038.1|7040.2|7037.4|7
1628650750000|2021-08-11 02:59:10|7040.4|7037.6|7040.4|7037.6|7041.7|7038.9|7040.2|7037.4|19
1628650760000|2021-08-11 02:59:20|7040.7|7037.9|7039.4|7036.6|7040.7|7037.9|7039.4|7036.6|4
1628650770000|2021-08-11 02:59:30|7039.2|7036.4|7038.7|7035.9|7039.2|7036.4|7038.7|7035.9|4
1628650780000|2021-08-11 02:59:40|7038.9|7036.1|7039.2|7036.4|7039.2|7036.4|7038.9|7036.1|0
1628650790000|2021-08-11 02:59:50|7039.7|7036.9|7040.2|7037.4|7040.2|7037.4|7039.7|7036.9|8
1628650800000|2021-08-11 03:00:00|7039.7|7036.9|7038.7|7035.9|7039.9|7037.1|7038.7|7035.9|4
1628650810000|2021-08-11 03:00:10|7039.2|7036.4|7039.7|7036.9|7039.7|7036.9|7039.2|7036.4|0
1628650820000|2021-08-11 03:00:20|7039.2|7036.4|7039.7|7036.9|7039.7|7036.9|7039.2|7036.4|3
1628650830000|2021-08-11 03:00:30|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|0
1628650850000|2021-08-11 03:00:50|||||||||1
1628650860000|2021-08-11 03:01:00|7039.9|7037.1|7039.2|7036.4|7039.9|7037.1|7039.2|7036.4|9
1628650880000|2021-08-11 03:01:20|7038.7|7035.9|7038.4|7035.6|7038.7|7035.9|7038.4|7035.6|13
1628650890000|2021-08-11 03:01:30|7038.2|7035.4|7038.4|7035.6|7038.7|7035.9|7038.2|7035.4|6
1628650900000|2021-08-11 03:01:40|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|0
1628650910000|2021-08-11 03:01:50|7038.7|7035.9|7038.4|7035.6|7038.7|7035.9|7038.2|7035.4|8
1628650920000|2021-08-11 03:02:00|7038.2|7035.4|7038.7|7035.9|7039.2|7036.4|7038.2|7035.4|5
1628650930000|2021-08-11 03:02:10|7038.2|7035.4|7037.7|7034.9|7038.2|7035.4|7037.7|7034.9|3
1628650940000|2021-08-11 03:02:20|7038.7|7035.9|7038.2|7035.4|7038.7|7035.9|7038.2|7035.4|10
1628650950000|2021-08-11 03:02:30|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|1
1628650960000|2021-08-11 03:02:40|7037.7|7034.9|7037.2|7034.4|7037.7|7034.9|7036.7|7033.9|6
1628650970000|2021-08-11 03:02:50|7037.6|7034.8|7038.1|7035.3|7038.1|7035.3|7037.6|7034.8|13
1628650980000|2021-08-11 03:03:00|7038.9|7036.1|7038.9|7036.1|7038.9|7036.1|7038.9|7036.1|2
1628651000000|2021-08-11 03:03:20|7039.4|7036.6|7038.9|7036.1|7039.4|7036.6|7038.4|7035.6|78
1628651010000|2021-08-11 03:03:30|7038.6|7035.8|7038.9|7036.1|7038.9|7036.1|7038.6|7035.8|0
1628651020000|2021-08-11 03:03:40|||||||||1
1628651030000|2021-08-11 03:03:50|7038.6|7035.8|7037.2|7034.4|7038.6|7035.8|7036.6|7033.8|18
1628651040000|2021-08-11 03:04:00|7037.6|7034.8|7036.6|7033.8|7037.6|7034.8|7036.6|7033.8|9
1628651070000|2021-08-11 03:04:30|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|1
1628651080000|2021-08-11 03:04:40|7037.4|7034.6|7038.6|7035.8|7038.6|7035.8|7037.4|7034.6|0
1628651090000|2021-08-11 03:04:50|7038.9|7036.1|7038.9|7036.1|7038.9|7036.1|7038.6|7035.8|3
1628651100000|2021-08-11 03:05:00|7039.4|7036.6|7038.9|7036.1|7039.4|7036.6|7038.6|7035.8|22
1628651110000|2021-08-11 03:05:10|7038.6|7035.8|7038.6|7035.8|7038.6|7035.8|7038.6|7035.8|0
1628651130000|2021-08-11 03:05:30|7038.9|7036.1|7039.4|7036.6|7039.4|7036.6|7038.6|7035.8|8
1628651140000|2021-08-11 03:05:40|7039.7|7036.9|7039.4|7036.6|7039.7|7036.9|7039.4|7036.6|54
1628651150000|2021-08-11 03:05:50|||||||||2
1628651160000|2021-08-11 03:06:00|7038.9|7036.1|7037.9|7035.1|7038.9|7036.1|7037.4|7034.6|18
1628651170000|2021-08-11 03:06:10|7037.6|7034.8|7038.4|7035.6|7038.4|7035.6|7037.6|7034.8|0
1628651180000|2021-08-11 03:06:20|7037.9|7035.1|7038.4|7035.6|7038.4|7035.6|7037.6|7034.8|2
1628651200000|2021-08-11 03:06:40|7038.2|7035.4|7037.6|7034.8|7038.9|7036.1|7037.6|7034.8|26
1628651210000|2021-08-11 03:06:50|7037.9|7035.1|7038.1|7035.3|7038.1|7035.3|7037.9|7035.1|2
1628651220000|2021-08-11 03:07:00|7037.9|7035.1|7037.6|7034.8|7037.9|7035.1|7037.6|7034.8|51
1628651230000|2021-08-11 03:07:10|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|7036.1|7033.3|9
1628651240000|2021-08-11 03:07:20|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|1
1628651250000|2021-08-11 03:07:30|||||||||1
1628651260000|2021-08-11 03:07:40|7037.9|7035.1|7037.1|7034.3|7037.9|7035.1|7037.1|7034.3|4
1628651270000|2021-08-11 03:07:50|7036.9|7034.1|7036.6|7033.8|7036.9|7034.1|7036.6|7033.8|0
1628651280000|2021-08-11 03:08:00|7036.9|7034.1|7034.6|7031.8|7037.4|7034.6|7034.6|7031.8|9
1628651290000|2021-08-11 03:08:10|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|2
1628651300000|2021-08-11 03:08:20|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|2
1628651320000|2021-08-11 03:08:40|7033.9|7031.1|7032.9|7030.1|7033.9|7031.1|7031.9|7029.1|54
1628651330000|2021-08-11 03:08:50|7032.6|7029.8|7032|7029.2|7033.9|7031.1|7031.7|7028.9|17
1628651340000|2021-08-11 03:09:00|7031.4|7028.6|7030.9|7028.1|7031.4|7028.6|7030.9|7028.1|29
1628651350000|2021-08-11 03:09:10|7030.6|7027.8|7030.9|7028.1|7030.9|7028.1|7030.6|7027.8|1
1628651360000|2021-08-11 03:09:20|7030.4|7027.6|7030.1|7027.3|7030.4|7027.6|7030.1|7027.3|1
1628651380000|2021-08-11 03:09:40|7029.6|7026.8|7029.9|7027.1|7029.9|7027.1|7029.4|7026.6|63
1628651390000|2021-08-11 03:09:50|7030.4|7027.6|7029.9|7027.1|7030.4|7027.6|7029.6|7026.8|4
1628651400000|2021-08-11 03:10:00|7030.2|7027.4|7029.6|7026.8|7030.4|7027.6|7029.6|7026.8|3
1628651410000|2021-08-11 03:10:10|7029.4|7026.6|7029.6|7026.8|7029.6|7026.8|7029.4|7026.6|4
1628651420000|2021-08-11 03:10:20|||||||||3
1628651440000|2021-08-11 03:10:40|7030.2|7027.4|7030.1|7027.3|7030.3|7027.5|7030.1|7027.3|2
1628651450000|2021-08-11 03:10:50|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|7030.1|7027.3|0
1628651460000|2021-08-11 03:11:00|7030.9|7028.1|7031.4|7028.6|7031.4|7028.6|7030.9|7028.1|2
1628651470000|2021-08-11 03:11:10|7030.9|7028.1|7030.1|7027.3|7030.9|7028.1|7030.1|7027.3|2
1628651480000|2021-08-11 03:11:20|7030.4|7027.6|7030.6|7027.8|7030.6|7027.8|7030.4|7027.6|0
1628651490000|2021-08-11 03:11:30|7030.1|7027.3|7030.2|7027.4|7030.2|7027.4|7029.6|7026.8|29
1628651500000|2021-08-11 03:11:40|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|7030.3|7027.5|2
1628651510000|2021-08-11 03:11:50|7030.8|7028|7031.4|7028.6|7031.4|7028.6|7030.8|7028|1
1628651520000|2021-08-11 03:12:00|7031.1|7028.3|7030.6|7027.8|7031.1|7028.3|7030.1|7027.3|25
1628651540000|2021-08-11 03:12:20|7030.8|7028|7030.9|7028.1|7031.1|7028.3|7030.8|7028|5
1628651550000|2021-08-11 03:12:30|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|8
1628651570000|2021-08-11 03:12:50|7029.6|7026.8|7029.9|7027.1|7029.9|7027.1|7029.6|7026.8|8
1628651580000|2021-08-11 03:13:00|7029.6|7026.8|7029.9|7027.1|7029.9|7027.1|7029.6|7026.8|0
1628651590000|2021-08-11 03:13:10|7029.6|7026.8|7029.9|7027.1|7029.9|7027.1|7029.6|7026.8|0
1628651610000|2021-08-11 03:13:30|7029.6|7026.8|7029.9|7027.1|7029.9|7027.1|7029.6|7026.8|0
1628651620000|2021-08-11 03:13:40|7030.4|7027.6|7029.9|7027.1|7030.4|7027.6|7029.9|7027.1|0
1628651630000|2021-08-11 03:13:50|7030.2|7027.4|7030.9|7028.1|7030.9|7028.1|7030.2|7027.4|1
1628651640000|2021-08-11 03:14:00|7030.6|7027.8|7030.9|7028.1|7030.9|7028.1|7030.6|7027.8|0
1628651660000|2021-08-11 03:14:20|||||||||2
1628651670000|2021-08-11 03:14:30|7031.4|7028.6|7031.1|7028.3|7031.4|7028.6|7031.1|7028.3|3
1628651680000|2021-08-11 03:14:40|7031.2|7028.4|7030.9|7028.1|7031.4|7028.6|7030.9|7028.1|0
1628651690000|2021-08-11 03:14:50|7030.6|7027.8|7030.9|7028.1|7030.9|7028.1|7030.6|7027.8|9
1628651700000|2021-08-11 03:15:00|7030.6|7027.8|7029.9|7027.1|7030.6|7027.8|7029.9|7027.1|2
1628651710000|2021-08-11 03:15:10|||||||||2
1628651720000|2021-08-11 03:15:20|7030.2|7027.4|7031.4|7028.6|7031.4|7028.6|7030.2|7027.4|81
1628651730000|2021-08-11 03:15:30|||||||||44
1628651740000|2021-08-11 03:15:40|||||||||40
1628651750000|2021-08-11 03:15:50|||||||||15
1628651760000|2021-08-11 03:16:00|7030.8|7028|7030.9|7028.1|7030.9|7028.1|7029.6|7026.8|39
1628651770000|2021-08-11 03:16:10|7031.2|7028.4|7031.4|7028.6|7031.4|7028.6|7030.6|7027.8|6
1628651780000|2021-08-11 03:16:20|7030.8|7028|7030.9|7028.1|7030.9|7028.1|7030.4|7027.6|66
1628651790000|2021-08-11 03:16:30|7030.4|7027.6|7029.9|7027.1|7030.4|7027.6|7029.6|7026.8|11
1628651800000|2021-08-11 03:16:40|7030.4|7027.6|7030.4|7027.6|7030.4|7027.6|7029.6|7026.8|54
1628651810000|2021-08-11 03:16:50|7030.1|7027.3|7026.6|7023.8|7030.2|7027.4|7025.6|7022.8|73
1628651820000|2021-08-11 03:17:00|7026.9|7024.1|7026.1|7023.3|7027.2|7024.4|7025.6|7022.8|24
1628651830000|2021-08-11 03:17:10|7026.4|7023.6|7026.9|7024.1|7027.6|7024.8|7026.4|7023.6|8
1628651840000|2021-08-11 03:17:20|7026.3|7023.5|7025.9|7023.1|7026.4|7023.6|7024.6|7021.8|38
1628651850000|2021-08-11 03:17:30|7026.6|7023.8|7026.9|7024.1|7026.9|7024.1|7026.2|7023.4|4
1628651870000|2021-08-11 03:17:50|7027.8|7025|7028.4|7025.6|7028.6|7025.8|7027.8|7025|82
1628651880000|2021-08-11 03:18:00|7027.9|7025.1|7027.6|7024.8|7027.9|7025.1|7027.6|7024.8|14
1628651890000|2021-08-11 03:18:10|7027.9|7025.1|7027.9|7025.1|7027.9|7025.1|7027.9|7025.1|3
1628651900000|2021-08-11 03:18:20|7027.6|7024.8|7026.9|7024.1|7027.9|7025.1|7026.6|7023.8|2
1628651910000|2021-08-11 03:18:30|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|0
1628651920000|2021-08-11 03:18:40|7027.2|7024.4|7026.9|7024.1|7027.2|7024.4|7026.9|7024.1|1
1628651930000|2021-08-11 03:18:50|7026.4|7023.6|7025.6|7022.8|7026.4|7023.6|7024.4|7021.6|21
1628651940000|2021-08-11 03:19:00|7025.3|7022.5|7023.6|7020.8|7025.3|7022.5|7022.9|7020.1|60
1628651950000|2021-08-11 03:19:10|7023.9|7021.1|7023.9|7021.1|7023.9|7021.1|7023.9|7021.1|0
1628651960000|2021-08-11 03:19:20|7024|7020|7022.6|7019.8|7024|7020.3|7022.6|7019.8|2
1628651970000|2021-08-11 03:19:30|7022.3|7019.5|7020.6|7017.8|7022.3|7019.5|7020.6|7017.8|12
1628651980000|2021-08-11 03:19:40|7021.6|7018.8|7022.9|7020.1|7022.9|7020.1|7021.6|7018.8|5
1628651990000|2021-08-11 03:19:50|7022.6|7019.8|7021.6|7018.8|7022.9|7020.1|7021.6|7018.8|7
1628652000000|2021-08-11 03:20:00|7021.8|7019|7022.6|7019.8|7022.9|7020.1|7021.8|7019|4
1628652010000|2021-08-11 03:20:10|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|7022.9|7020.1|1
1628652020000|2021-08-11 03:20:20|7022.6|7019.8|7022.6|7019.8|7023.4|7020.6|7022.6|7019.8|22
1628652030000|2021-08-11 03:20:30|7022.1|7019.3|7023.4|7020.6|7023.4|7020.6|7021.4|7018.6|14
1628652040000|2021-08-11 03:20:40|7022.9|7020.1|7021.6|7018.8|7022.9|7020.1|7021.6|7018.8|6
1628652050000|2021-08-11 03:20:50|7021.9|7019.1|7021.6|7018.8|7021.9|7019.1|7021.6|7018.8|2
1628652060000|2021-08-11 03:21:00|7021.9|7019.1|7021.6|7018.8|7022.4|7019.6|7021.6|7018.8|12
1628652070000|2021-08-11 03:21:10|7021.2|7018.4|7021.4|7018.6|7021.9|7019.1|7020.7|7017.9|12
1628652080000|2021-08-11 03:21:20|7020.9|7018.1|7020.6|7017.8|7020.9|7018.1|7020.6|7017.8|1
1628652090000|2021-08-11 03:21:30|7020.4|7017.6|7019.8|7017|7020.4|7017.6|7019.8|7017|40
1628652100000|2021-08-11 03:21:40|7019.4|7016.6|7017.6|7014.8|7019.9|7017.1|7017.6|7014.8|14
1628652110000|2021-08-11 03:21:50|7017.1|7014.3|7016.6|7013.8|7017.3|7014.5|7016.6|7013.8|11
1628652120000|2021-08-11 03:22:00|||||||||1
1628652150000|2021-08-11 03:22:30|7016.2|7013.4|7016.1|7013.3|7016.6|7013.8|7014.1|7011.3|86
1628652160000|2021-08-11 03:22:40|7015.6|7012.8|7017.1|7014.3|7017.1|7014.3|7015.6|7012.8|3
1628652170000|2021-08-11 03:22:50|7017.6|7014.8|7017.9|7015.1|7017.9|7015.1|7016.6|7013.8|3
1628652190000|2021-08-11 03:23:10|7018.9|7016.1|7017.6|7014.8|7019.6|7016.8|7017.6|7014.8|3
1628652200000|2021-08-11 03:23:20|7017.9|7015.1|7018.4|7015.6|7018.4|7015.6|7017.9|7015.1|1
1628652210000|2021-08-11 03:23:30|7019.1|7016.3|7019.6|7016.8|7020.9|7018.1|7018.6|7015.8|22
1628652220000|2021-08-11 03:23:40|7019.3|7016.5|7019.1|7016.3|7020.4|7017.6|7018.6|7015.8|6
1628652230000|2021-08-11 03:23:50|7019.4|7016.6|7019.6|7016.8|7019.6|7016.8|7019.4|7016.6|0
1628652240000|2021-08-11 03:24:00|7019.8|7017|7022.4|7019.6|7022.4|7019.6|7019.8|7017|26
1628652250000|2021-08-11 03:24:10|||||||||1
1628652260000|2021-08-11 03:24:20|7021.6|7018.8|7021.9|7019.1|7022.4|7019.6|7021.6|7018.8|13
1628652270000|2021-08-11 03:24:30|7020.4|7017.6|7019.9|7017.1|7020.4|7017.6|7019.9|7017.1|24
1628652290000|2021-08-11 03:24:50|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|7020.4|7017.6|0
1628652300000|2021-08-11 03:25:00|7020.2|7017.4|7019.9|7017.1|7020.2|7017.4|7019.9|7017.1|3
1628652320000|2021-08-11 03:25:20|7020.2|7017.4|7019.6|7016.8|7020.4|7017.6|7019.6|7016.8|2
1628652330000|2021-08-11 03:25:30|7018.9|7016.1|7018.6|7015.8|7018.9|7016.1|7018.6|7015.8|0
1628652340000|2021-08-11 03:25:40|7018.9|7016.1|7019.1|7016.3|7019.1|7016.3|7018.9|7016.1|0
1628652350000|2021-08-11 03:25:50|7018.3|7015.5|7018.6|7015.8|7018.6|7015.8|7018.3|7015.5|0
1628652360000|2021-08-11 03:26:00|7019.4|7016.6|7019.6|7016.8|7019.6|7016.8|7019.4|7016.6|2
1628652380000|2021-08-11 03:26:20|7020.4|7017.6|7020.1|7017.3|7020.4|7017.6|7020.1|7017.3|37
1628652390000|2021-08-11 03:26:30|7019.9|7017.1|7020.4|7017.6|7020.4|7017.6|7019.9|7017.1|31
1628652400000|2021-08-11 03:26:40|||||||||4
1628652410000|2021-08-11 03:26:50|||||||||4
1628652430000|2021-08-11 03:27:10|||||||||22
1628652440000|2021-08-11 03:27:20|||||||||1
1628652470000|2021-08-11 03:27:50|||||||||20
1628652480000|2021-08-11 03:28:00|||||||||23
1628652490000|2021-08-11 03:28:10|||||||||21
1628652500000|2021-08-11 03:28:20|7022.6|7019.8|7023.4|7020.6|7024.2|7021.4|7022.6|7019.8|2
1628652510000|2021-08-11 03:28:30|7022.9|7020.1|7023.4|7020.6|7023.4|7020.6|7022.9|7020.1|0
1628652540000|2021-08-11 03:29:00|7023.2|7020.4|7022.1|7019.3|7023.2|7020.4|7021.6|7018.8|2
1628652560000|2021-08-11 03:29:20|7022.5|7019.7|7023.4|7020.6|7023.4|7020.6|7022.5|7019.7|21
1628652570000|2021-08-11 03:29:30|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|29
1628652580000|2021-08-11 03:29:40|7025.4|7022.6|7027.1|7024.3|7027.6|7024.8|7025.4|7022.6|15
1628652590000|2021-08-11 03:29:50|7028.4|7025.6|7028.9|7026.1|7029.2|7026.4|7028.4|7025.6|20
1628652600000|2021-08-11 03:30:00|7029.1|7026.3|7030.6|7027.8|7031.6|7028.8|7028.9|7026.1|10
1628652610000|2021-08-11 03:30:10|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|7030.6|7027.8|9
1628652620000|2021-08-11 03:30:20|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|7029.6|7026.8|1
1628652630000|2021-08-11 03:30:30|7029.6|7026.8|7030.6|7027.8|7030.6|7027.8|7029.6|7026.8|0
1628652640000|2021-08-11 03:30:40|7030.9|7028.1|7031.6|7028.8|7031.6|7028.8|7030.9|7028.1|10
1628652650000|2021-08-11 03:30:50|7030.9|7028.1|7030.3|7027.5|7031.4|7028.6|7030.3|7027.5|1
1628652660000|2021-08-11 03:31:00|7029.9|7027.1|7030.6|7027.8|7030.6|7027.8|7029.4|7026.6|3
1628652680000|2021-08-11 03:31:20|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|1
1628652690000|2021-08-11 03:31:30|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|0
1628652700000|2021-08-11 03:31:40|7030.4|7027.6|7030.4|7027.6|7030.4|7027.6|7030.4|7027.6|0
1628652710000|2021-08-11 03:31:50|7029.9|7027.1|7031.4|7028.6|7031.4|7028.6|7029.9|7027.1|1
1628652720000|2021-08-11 03:32:00|7031.6|7028.8|7031.6|7028.8|7031.6|7028.8|7031.6|7028.8|2
1628652730000|2021-08-11 03:32:10|7031.9|7029.1|7032.6|7029.8|7032.6|7029.8|7031.6|7028.8|14
1628652750000|2021-08-11 03:32:30|7032.2|7029.4|7031.9|7029.1|7032.2|7029.4|7031.6|7028.8|1
1628652760000|2021-08-11 03:32:40|7031.6|7028.8|7032.6|7029.8|7032.6|7029.8|7031.6|7028.8|0
1628652770000|2021-08-11 03:32:50|7032.1|7029.3|7032.6|7029.8|7032.6|7029.8|7032.1|7029.3|39
1628652780000|2021-08-11 03:33:00|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|6
1628652790000|2021-08-11 03:33:10|||||||||53
1628652800000|2021-08-11 03:33:20|7033.2|7030.4|7030.9|7028.1|7033.2|7030.4|7030.9|7028.1|7
1628652820000|2021-08-11 03:33:40|7030.6|7027.8|7030.1|7027.3|7030.6|7027.8|7030.1|7027.3|0
1628652840000|2021-08-11 03:34:00|7030.4|7027.6|7029.1|7026.3|7030.6|7027.8|7029.1|7026.3|26
1628652850000|2021-08-11 03:34:10|||||||||1
1628652870000|2021-08-11 03:34:30|7027.8|7025|7027.6|7024.8|7027.8|7025|7027.1|7024.3|8
1628652900000|2021-08-11 03:35:00|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|0
1628652910000|2021-08-11 03:35:10|7027.4|7024.6|7027.6|7024.8|7027.6|7024.8|7027.4|7024.6|0
1628652930000|2021-08-11 03:35:30|7027.4|7024.6|7027.1|7024.3|7027.4|7024.6|7027.1|7024.3|2
1628653010000|2021-08-11 03:36:50|7027.6|7024.8|7027.1|7024.3|7027.6|7024.8|7027.1|7024.3|4
1628653020000|2021-08-11 03:37:00|7027.6|7024.8|7029.3|7026.5|7029.9|7027.1|7027.6|7024.8|100
1628653030000|2021-08-11 03:37:10|7029.1|7026.3|7029.1|7026.3|7029.1|7026.3|7029.1|7026.3|0
1628653040000|2021-08-11 03:37:20|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|0
1628653050000|2021-08-11 03:37:30|7028.9|7026.1|7029.1|7026.3|7029.1|7026.3|7028.9|7026.1|29
1628653090000|2021-08-11 03:38:10|7028.8|7026|7028.6|7025.8|7028.8|7026|7028.6|7025.8|0
1628653100000|2021-08-11 03:38:20|7028.2|7025.4|7027.8|7025|7028.3|7025.5|7027.6|7024.8|5
1628653120000|2021-08-11 03:38:40|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|0
1628653140000|2021-08-11 03:39:00|7027|7024.2|7027.1|7024.3|7027.1|7024.3|7026.6|7023.8|16
1628653150000|2021-08-11 03:39:10|7026.9|7024.1|7026.6|7023.8|7026.9|7024.1|7026.6|7023.8|0
1628653160000|2021-08-11 03:39:20|7025.9|7023.1|7025.6|7022.8|7025.9|7023.1|7025.6|7022.8|2
1628653170000|2021-08-11 03:39:30|||||||||15
1628653180000|2021-08-11 03:39:40|7026.2|7023.4|7026.1|7023.3|7026.6|7023.8|7026.1|7023.3|2
1628653190000|2021-08-11 03:39:50|7026.6|7023.8|7026.9|7024.1|7026.9|7024.1|7026.6|7023.8|1
1628653200000|2021-08-11 03:40:00|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|0
1628653210000|2021-08-11 03:40:10|7026.9|7024.1|7027.1|7024.3|7027.1|7024.3|7026.9|7024.1|0
1628653220000|2021-08-11 03:40:20|7027.6|7024.8|7028.1|7025.3|7028.1|7025.3|7027.6|7024.8|1
1628653240000|2021-08-11 03:40:40|7027.6|7024.8|7027.9|7025.1|7027.9|7025.1|7027.6|7024.8|3
1628653250000|2021-08-11 03:40:50|||||||||25
1628653260000|2021-08-11 03:41:00|7028.2|7025.4|7026.9|7024.1|7028.2|7025.4|7026.6|7023.8|8
1628653270000|2021-08-11 03:41:10|7027.4|7024.6|7029.1|7026.3|7029.1|7026.3|7027.4|7024.6|1
1628653280000|2021-08-11 03:41:20|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|0
1628653290000|2021-08-11 03:41:30|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|2
1628653300000|2021-08-11 03:41:40|7028.9|7026.1|7028.9|7026.1|7028.9|7026.1|7028.9|7026.1|0
1628653320000|2021-08-11 03:42:00|7029.4|7026.6|7028.9|7026.1|7029.4|7026.6|7028.9|7026.1|1
1628653350000|2021-08-11 03:42:30|7029.1|7026.3|7029.1|7026.3|7029.1|7026.3|7029.1|7026.3|1
1628653360000|2021-08-11 03:42:40|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|0
1628653370000|2021-08-11 03:42:50|7028.9|7026.1|7028.9|7026.1|7028.9|7026.1|7028.9|7026.1|0
1628653380000|2021-08-11 03:43:00|7028.6|7025.8|7028.9|7026.1|7028.9|7026.1|7028.6|7025.8|0
1628653390000|2021-08-11 03:43:10|7029.4|7026.6|7029.9|7027.1|7029.9|7027.1|7029.4|7026.6|0
1628653400000|2021-08-11 03:43:20|7030.4|7027.6|7029.9|7027.1|7030.9|7028.1|7029.9|7027.1|1
1628653420000|2021-08-11 03:43:40|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|0
1628653430000|2021-08-11 03:43:50|7030.4|7027.6|7029.9|7027.1|7030.6|7027.8|7029.9|7027.1|0
1628653440000|2021-08-11 03:44:00|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|0
1628653450000|2021-08-11 03:44:10|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|0
1628653460000|2021-08-11 03:44:20|7030.6|7027.8|7031.1|7028.3|7031.1|7028.3|7030.6|7027.8|4
1628653470000|2021-08-11 03:44:30|7031.6|7028.8|7031.9|7029.1|7031.9|7029.1|7031.6|7028.8|1
1628653480000|2021-08-11 03:44:40|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|0
1628653500000|2021-08-11 03:45:00|||||||||1
1628653530000|2021-08-11 03:45:30|7032.7|7029.9|7032.6|7029.8|7032.9|7030.1|7032.6|7029.8|4
1628653540000|2021-08-11 03:45:40|7032.9|7030.1|7032.6|7029.8|7032.9|7030.1|7032.6|7029.8|0
1628653550000|2021-08-11 03:45:50|7032.4|7029.6|7030.9|7028.1|7032.4|7029.6|7030.6|7027.8|1
1628653560000|2021-08-11 03:46:00|7030.6|7027.8|7030.9|7028.1|7030.9|7028.1|7030.6|7027.8|0
1628653580000|2021-08-11 03:46:20|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|0
1628653590000|2021-08-11 03:46:30|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|5
1628653600000|2021-08-11 03:46:40|7031.6|7028.8|7030.9|7028.1|7031.6|7028.8|7030.9|7028.1|0
1628653610000|2021-08-11 03:46:50|7031.6|7028.8|7031.6|7028.8|7031.6|7028.8|7031.6|7028.8|0
1628653620000|2021-08-11 03:47:00|7032.9|7030.1|7031.9|7029.1|7032.9|7030.1|7031.9|7029.1|26
1628653630000|2021-08-11 03:47:10|7032.2|7029.4|7032.6|7029.8|7032.6|7029.8|7032.2|7029.4|0
1628653640000|2021-08-11 03:47:20|7032.4|7029.6|7033.9|7031.1|7033.9|7031.1|7032.4|7029.6|8
1628653650000|2021-08-11 03:47:30|7033.6|7030.8|7033.6|7030.8|7033.6|7030.8|7033.6|7030.8|0
1628653670000|2021-08-11 03:47:50|7033.1|7030.3|7032.6|7029.8|7033.1|7030.3|7032.6|7029.8|0
1628653710000|2021-08-11 03:48:30|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|2
1628653720000|2021-08-11 03:48:40|7033.6|7030.8|7033.9|7031.1|7033.9|7031.1|7033.6|7030.8|2
1628653730000|2021-08-11 03:48:50|7034.9|7032.1|7035.1|7032.3|7035.1|7032.3|7034.9|7032.1|44
1628653740000|2021-08-11 03:49:00|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|0
1628653750000|2021-08-11 03:49:10|||||||||4
1628653770000|2021-08-11 03:49:30|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|2
1628653790000|2021-08-11 03:49:50|7035.9|7033.1|7035.6|7032.8|7035.9|7033.1|7035.6|7032.8|1
1628653800000|2021-08-11 03:50:00|7035.3|7032.5|7034.6|7031.8|7035.3|7032.5|7034.6|7031.8|0
1628653810000|2021-08-11 03:50:10|7034.4|7031.6|7034.9|7032.1|7034.9|7032.1|7034.4|7031.6|1
1628653840000|2021-08-11 03:50:40|7034.6|7031.8|7034.4|7031.6|7034.6|7031.8|7034.4|7031.6|0
1628653850000|2021-08-11 03:50:50|7034.7|7031.9|7035.4|7032.6|7035.4|7032.6|7034.7|7031.9|245
1628653860000|2021-08-11 03:51:00|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|1
1628653880000|2021-08-11 03:51:20|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|0
1628653890000|2021-08-11 03:51:30|7034.9|7032.1|7034.4|7031.6|7034.9|7032.1|7034.4|7031.6|4
1628653900000|2021-08-11 03:51:40|7034.1|7031.3|7033.1|7030.3|7034.1|7031.3|7033.1|7030.3|0
1628653910000|2021-08-11 03:51:50|7032.6|7029.8|7032.7|7029.9|7032.7|7029.9|7032.4|7029.6|0
1628653920000|2021-08-11 03:52:00|7032.9|7030.1|7032.9|7030.1|7033.6|7030.8|7032.9|7030.1|0
1628653930000|2021-08-11 03:52:10|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|7032.3|7029.5|1
1628653940000|2021-08-11 03:52:20|7032.3|7029.5|7032.1|7029.3|7032.3|7029.5|7032.1|7029.3|1
1628653950000|2021-08-11 03:52:30|7031.6|7028.8|7031.6|7028.8|7032.1|7029.3|7031.6|7028.8|2
1628653980000|2021-08-11 03:53:00|7032.2|7029.4|7032.6|7029.8|7032.6|7029.8|7032.2|7029.4|0
1628653990000|2021-08-11 03:53:10|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|1
1628654000000|2021-08-11 03:53:20|7033.2|7030.4|7033.9|7031.1|7033.9|7031.1|7033.2|7030.4|0
1628654010000|2021-08-11 03:53:30|7033.3|7030.5|7033.1|7030.3|7033.3|7030.5|7033.1|7030.3|0
1628654020000|2021-08-11 03:53:40|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|0
1628654030000|2021-08-11 03:53:50|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|0
1628654040000|2021-08-11 03:54:00|7032.9|7030.1|7032.6|7029.8|7032.9|7030.1|7032.6|7029.8|1
1628654100000|2021-08-11 03:55:00|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|1
1628654120000|2021-08-11 03:55:20|7032.6|7029.8|7032.3|7029.5|7032.6|7029.8|7032.3|7029.5|11
1628654130000|2021-08-11 03:55:30|7031.9|7029.1|7032.1|7029.3|7032.3|7029.5|7031.9|7029.1|0
1628654140000|2021-08-11 03:55:40|||||||||1
1628654160000|2021-08-11 03:56:00|7031.5|7028.7|7031.1|7028.3|7031.5|7028.7|7031.1|7028.3|0
1628654170000|2021-08-11 03:56:10|7031.4|7028.6|7031.9|7029.1|7032.3|7029.5|7031.4|7028.6|0
1628654220000|2021-08-11 03:57:00|7032.6|7029.8|7032.3|7029.5|7032.6|7029.8|7032.3|7029.5|5
1628654230000|2021-08-11 03:57:10|7031.9|7029.1|7032.4|7029.6|7032.4|7029.6|7031.9|7029.1|0
1628654240000|2021-08-11 03:57:20|7031.9|7029.1|7032.4|7029.6|7032.4|7029.6|7031.9|7029.1|0
1628654250000|2021-08-11 03:57:30|7033|7030.2|7032.9|7030.1|7034.1|7031.3|7032.6|7029.8|3
1628654290000|2021-08-11 03:58:10|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|0
1628654310000|2021-08-11 03:58:30|7033.4|7030.6|7033.9|7031.1|7033.9|7031.1|7033.4|7030.6|0
1628654320000|2021-08-11 03:58:40|7033.3|7030.5|7032.9|7030.1|7033.3|7030.5|7032.9|7030.1|0
1628654340000|2021-08-11 03:59:00|7033.2|7030.4|7034.4|7031.6|7034.4|7031.6|7033.2|7030.4|0
1628654350000|2021-08-11 03:59:10|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|2
1628654390000|2021-08-11 03:59:50|7035.2|7032.4|7035.6|7032.8|7035.6|7032.8|7035.2|7032.4|0
1628654400000|2021-08-11 04:00:00|7035.1|7032.3|7035.4|7032.6|7035.6|7032.8|7034.6|7031.8|3
1628654410000|2021-08-11 04:00:10|7034.9|7032.1|7034.6|7031.8|7034.9|7032.1|7034.1|7031.3|1
1628654420000|2021-08-11 04:00:20|7034.3|7031.5|7034.1|7031.3|7034.6|7031.8|7034.1|7031.3|0
1628654430000|2021-08-11 04:00:30|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|6
1628654440000|2021-08-11 04:00:40|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|1
1628654450000|2021-08-11 04:00:50|7035.6|7032.8|7035.9|7033.1|7035.9|7033.1|7035.6|7032.8|2
1628654470000|2021-08-11 04:01:10|7035.6|7032.8|7035.4|7032.6|7035.6|7032.8|7035.4|7032.6|1
1628654480000|2021-08-11 04:01:20|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|2
1628654490000|2021-08-11 04:01:30|7035.9|7033.1|7035.9|7033.1|7035.9|7033.1|7035.9|7033.1|1
1628654500000|2021-08-11 04:01:40|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|0
1628654510000|2021-08-11 04:01:50|7035.4|7032.6|7034.9|7032.1|7035.4|7032.6|7034.9|7032.1|2
1628654550000|2021-08-11 04:02:30|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|0
1628654570000|2021-08-11 04:02:50|||||||||1
1628654590000|2021-08-11 04:03:10|7033.9|7031.1|7033.9|7031.1|7033.9|7031.1|7033.9|7031.1|1
1628654600000|2021-08-11 04:03:20|||||||||2
1628654610000|2021-08-11 04:03:30|7034.2|7031.4|7034.4|7031.6|7034.4|7031.6|7034.2|7031.4|0
1628654620000|2021-08-11 04:03:40|7034.1|7031.3|7033.9|7031.1|7034.1|7031.3|7033.9|7031.1|0
1628654630000|2021-08-11 04:03:50|||||||||1
1628654640000|2021-08-11 04:04:00|7034.1|7031.3|7035.4|7032.6|7035.4|7032.6|7034.1|7031.3|7
1628654650000|2021-08-11 04:04:10|||||||||4
1628654660000|2021-08-11 04:04:20|||||||||1
1628654670000|2021-08-11 04:04:30|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|6
1628654700000|2021-08-11 04:05:00|7035.3|7032.5|7035.6|7032.8|7035.6|7032.8|7035.3|7032.5|5
1628654710000|2021-08-11 04:05:10|7035.4|7032.6|7035.6|7032.8|7035.6|7032.8|7035.4|7032.6|3
1628654720000|2021-08-11 04:05:20|7036.2|7033.4|7037.6|7034.8|7037.9|7035.1|7036.2|7033.4|22
1628654730000|2021-08-11 04:05:30|7037.9|7035.1|7037.1|7034.3|7037.9|7035.1|7037.1|7034.3|7
1628654740000|2021-08-11 04:05:40|7036.9|7034.1|7036.6|7033.8|7036.9|7034.1|7036.6|7033.8|0
1628654750000|2021-08-11 04:05:50|7036.4|7033.6|7036.1|7033.3|7036.9|7034.1|7036.1|7033.3|1
1628654760000|2021-08-11 04:06:00|7035.9|7033.1|7035.9|7033.1|7036.4|7033.6|7035.9|7033.1|0
1628654770000|2021-08-11 04:06:10|7036.1|7033.3|7036|7033.2|7036.6|7033.8|7036|7033.2|3
1628654780000|2021-08-11 04:06:20|7035.6|7032.8|7035.6|7032.8|7035.9|7033.1|7035.6|7032.8|2
1628654790000|2021-08-11 04:06:30|7035.9|7033.1|7035.9|7033.1|7035.9|7033.1|7035.9|7033.1|0
1628654800000|2021-08-11 04:06:40|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|0
1628654820000|2021-08-11 04:07:00|7035.6|7032.8|7034.9|7032.1|7035.6|7032.8|7034.9|7032.1|0
1628654840000|2021-08-11 04:07:20|7034.1|7031.3|7034.1|7031.3|7034.6|7031.8|7034.1|7031.3|2
1628654850000|2021-08-11 04:07:30|7034.4|7031.6|7034.3|7031.5|7034.4|7031.6|7034.3|7031.5|2
1628654860000|2021-08-11 04:07:40|7034.1|7031.3|7034.9|7032.1|7035.2|7032.4|7034.1|7031.3|1
1628654880000|2021-08-11 04:08:00|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|0
1628654890000|2021-08-11 04:08:10|7033.6|7030.8|7033.4|7030.6|7033.6|7030.8|7033.4|7030.6|2
1628654910000|2021-08-11 04:08:30|7033.6|7030.8|7034.1|7031.3|7034.9|7032.1|7033.6|7030.8|1
1628654920000|2021-08-11 04:08:40|7033.6|7030.8|7033.9|7031.1|7033.9|7031.1|7033.6|7030.8|1
1628654930000|2021-08-11 04:08:50|7033.6|7030.8|7033.6|7030.8|7033.6|7030.8|7033.6|7030.8|0
1628654940000|2021-08-11 04:09:00|7033.4|7030.6|7033.1|7030.3|7033.4|7030.6|7033.1|7030.3|1
1628654970000|2021-08-11 04:09:30|7032.9|7030.1|7032.6|7029.8|7032.9|7030.1|7032.6|7029.8|0
1628654980000|2021-08-11 04:09:40|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|2
1628655050000|2021-08-11 04:10:50|||||||||1
1628655080000|2021-08-11 04:11:20|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|0
1628655100000|2021-08-11 04:11:40|7031.6|7028.8|7031.4|7028.6|7031.6|7028.8|7031.4|7028.6|11
1628655110000|2021-08-11 04:11:50|7031.2|7028.4|7030.3|7027.5|7031.2|7028.4|7030.3|7027.5|2
1628655120000|2021-08-11 04:12:00|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|0
1628655130000|2021-08-11 04:12:10|7030.6|7027.8|7031.6|7028.8|7031.6|7028.8|7030.6|7027.8|3
1628655140000|2021-08-11 04:12:20|7031.2|7028.4|7030.9|7028.1|7031.2|7028.4|7030.9|7028.1|1
1628655150000|2021-08-11 04:12:30|7031.1|7028.3|7031.1|7028.3|7031.1|7028.3|7031.1|7028.3|0
1628655160000|2021-08-11 04:12:40|7031.6|7028.8|7032.1|7029.3|7032.1|7029.3|7031.6|7028.8|0
1628655170000|2021-08-11 04:12:50|7031.6|7028.8|7032.1|7029.3|7032.1|7029.3|7031.6|7028.8|1
1628655180000|2021-08-11 04:13:00|7031.9|7029.1|7031.6|7028.8|7031.9|7029.1|7031.6|7028.8|0
1628655190000|2021-08-11 04:13:10|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|1
1628655240000|2021-08-11 04:14:00|7031.6|7028.8|7031.6|7028.8|7031.6|7028.8|7031.6|7028.8|0
1628655250000|2021-08-11 04:14:10|7031.4|7028.6|7032.1|7029.3|7032.1|7029.3|7031.4|7028.6|8
1628655260000|2021-08-11 04:14:20|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|0
1628655280000|2021-08-11 04:14:40|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|1
1628655290000|2021-08-11 04:14:50|7032.6|7029.8|7032.9|7030.1|7032.9|7030.1|7032.4|7029.6|0
1628655300000|2021-08-11 04:15:00|7032.6|7029.8|7031.9|7029.1|7032.6|7029.8|7031.9|7029.1|2
1628655310000|2021-08-11 04:15:10|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|0
1628655320000|2021-08-11 04:15:20|||||||||1
1628655330000|2021-08-11 04:15:30|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|1
1628655390000|2021-08-11 04:16:30|7033.2|7030.4|7034.6|7031.8|7034.9|7032.1|7033.2|7030.4|3
1628655400000|2021-08-11 04:16:40|7034.9|7032.1|7034.1|7031.3|7034.9|7032.1|7034.1|7031.3|1
1628655410000|2021-08-11 04:16:50|7034.6|7031.8|7035.6|7032.8|7035.6|7032.8|7034.6|7031.8|3
1628655420000|2021-08-11 04:17:00|7035.9|7033.1|7034.9|7032.1|7036.1|7033.3|7034.6|7031.8|2
1628655430000|2021-08-11 04:17:10|7035.4|7032.6|7036.9|7034.1|7036.9|7034.1|7035.4|7032.6|8
1628655440000|2021-08-11 04:17:20|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|0
1628655460000|2021-08-11 04:17:40|7035.9|7033.1|7035.9|7033.1|7035.9|7033.1|7035.9|7033.1|0
1628655470000|2021-08-11 04:17:50|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|1
1628655480000|2021-08-11 04:18:00|7035.9|7033.1|7035.9|7033.1|7035.9|7033.1|7035.9|7033.1|1
1628655530000|2021-08-11 04:18:50|7035.6|7032.8|7034.1|7031.3|7035.6|7032.8|7034.1|7031.3|1
1628655540000|2021-08-11 04:19:00|||||||||3
1628655550000|2021-08-11 04:19:10|7034.4|7031.6|7034.9|7032.1|7035.1|7032.3|7034.4|7031.6|20
1628655570000|2021-08-11 04:19:30|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|0
1628655590000|2021-08-11 04:19:50|7035.2|7032.4|7035.2|7032.4|7035.2|7032.4|7035.2|7032.4|2
1628655600000|2021-08-11 04:20:00|7035.6|7032.8|7033.3|7030.5|7035.6|7032.8|7033.3|7030.5|0
1628655610000|2021-08-11 04:20:10|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|0
1628655620000|2021-08-11 04:20:20|7032.1|7029.3|7032.4|7029.6|7032.4|7029.6|7031.9|7029.1|4
1628655630000|2021-08-11 04:20:30|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|1
1628655660000|2021-08-11 04:21:00|7032.9|7030.1|7032.1|7029.3|7032.9|7030.1|7032.1|7029.3|0
1628655670000|2021-08-11 04:21:10|7032.4|7029.6|7032.3|7029.5|7032.6|7029.8|7032.3|7029.5|0
1628655680000|2021-08-11 04:21:20|7032.4|7029.6|7032.6|7029.8|7032.6|7029.8|7032.4|7029.6|0
1628655690000|2021-08-11 04:21:30|7032.3|7029.5|7032.1|7029.3|7032.6|7029.8|7032.1|7029.3|0
1628655700000|2021-08-11 04:21:40|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|1
1628655710000|2021-08-11 04:21:50|7032.3|7029.5|7032.1|7029.3|7032.3|7029.5|7032.1|7029.3|0
1628655720000|2021-08-11 04:22:00|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|0
1628655730000|2021-08-11 04:22:10|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|0
1628655770000|2021-08-11 04:22:50|7031.1|7028.3|7031.9|7029.1|7031.9|7029.1|7031.1|7028.3|0
1628655790000|2021-08-11 04:23:10|7032.2|7029.4|7032.4|7029.6|7032.4|7029.6|7032.2|7029.4|1
1628655800000|2021-08-11 04:23:20|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|0
1628655820000|2021-08-11 04:23:40|7031.6|7028.8|7031.6|7028.8|7031.6|7028.8|7031.6|7028.8|0
1628655830000|2021-08-11 04:23:50|7031.9|7029.1|7032.9|7030.1|7032.9|7030.1|7031.9|7029.1|2
1628655890000|2021-08-11 04:24:50|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|1
1628655900000|2021-08-11 04:25:00|7031.8|7029|7031.1|7028.3|7031.8|7029|7031.1|7028.3|2
1628655920000|2021-08-11 04:25:20|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|0
1628655950000|2021-08-11 04:25:50|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|4
1628655960000|2021-08-11 04:26:00|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|0
1628655970000|2021-08-11 04:26:10|||||||||1
1628655980000|2021-08-11 04:26:20|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|0
1628656020000|2021-08-11 04:27:00|7031.1|7028.3|7032.6|7029.8|7032.7|7029.9|7031.1|7028.3|3
1628656050000|2021-08-11 04:27:30|7032.4|7029.6|7032.9|7030.1|7032.9|7030.1|7032.4|7029.6|0
1628656080000|2021-08-11 04:28:00|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|0
1628656090000|2021-08-11 04:28:10|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|0
1628656100000|2021-08-11 04:28:20|7032.2|7029.4|7031.6|7028.8|7032.2|7029.4|7031.6|7028.8|2
1628656110000|2021-08-11 04:28:30|7031.1|7028.3|7031.1|7028.3|7031.1|7028.3|7031.1|7028.3|0
1628656120000|2021-08-11 04:28:40|||||||||10
1628656130000|2021-08-11 04:28:50|||||||||1
1628656190000|2021-08-11 04:29:50|7030.6|7027.8|7030.9|7028.1|7030.9|7028.1|7030.6|7027.8|1
1628656200000|2021-08-11 04:30:00|7031.2|7028.4|7030.6|7027.8|7031.6|7028.8|7030.6|7027.8|3
1628656210000|2021-08-11 04:30:10|7031.6|7028.8|7031.9|7029.1|7031.9|7029.1|7031.6|7028.8|2
1628656220000|2021-08-11 04:30:20|7031.6|7028.8|7031.1|7028.3|7031.9|7029.1|7031.1|7028.3|8
1628656230000|2021-08-11 04:30:30|7031.7|7028.9|7031.9|7029.1|7032.1|7029.3|7031.6|7028.8|7
1628656240000|2021-08-11 04:30:40|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|0
1628656250000|2021-08-11 04:30:50|7032.4|7029.6|7033.6|7030.8|7033.6|7030.8|7032.4|7029.6|2
1628656260000|2021-08-11 04:31:00|7033.1|7030.3|7033.6|7030.8|7033.6|7030.8|7033.1|7030.3|6
1628656270000|2021-08-11 04:31:10|7033.9|7031.1|7033.6|7030.8|7033.9|7031.1|7033.6|7030.8|5
1628656280000|2021-08-11 04:31:20|7033.9|7031.1|7033.6|7030.8|7033.9|7031.1|7033.6|7030.8|0
1628656290000|2021-08-11 04:31:30|7033.9|7031.1|7033.6|7030.8|7033.9|7031.1|7033.6|7030.8|2
1628656300000|2021-08-11 04:31:40|7033.9|7031.1|7033.6|7030.8|7033.9|7031.1|7033.6|7030.8|0
1628656310000|2021-08-11 04:31:50|7034.6|7031.8|7033.6|7030.8|7034.6|7031.8|7033.6|7030.8|11
1628656320000|2021-08-11 04:32:00|7033.1|7030.3|7031.1|7028.3|7033.1|7030.3|7030.6|7027.8|5
1628656330000|2021-08-11 04:32:10|7031.6|7028.8|7031.9|7029.1|7032.6|7029.8|7031.6|7028.8|3
1628656340000|2021-08-11 04:32:20|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|0
1628656360000|2021-08-11 04:32:40|7032.4|7029.6|7032.6|7029.8|7032.6|7029.8|7032.1|7029.3|1
1628656370000|2021-08-11 04:32:50|7032.3|7029.5|7032.6|7029.8|7032.6|7029.8|7032.1|7029.3|0
1628656380000|2021-08-11 04:33:00|7032.1|7029.3|7032.4|7029.6|7032.4|7029.6|7032.1|7029.3|1
1628656390000|2021-08-11 04:33:10|7032.6|7029.8|7032.3|7029.5|7032.6|7029.8|7032.3|7029.5|1
1628656410000|2021-08-11 04:33:30|7032.1|7029.3|7028.1|7025.3|7032.1|7029.3|7028.1|7025.3|26
1628656420000|2021-08-11 04:33:40|7027.8|7025|7028.1|7025.3|7028.1|7025.3|7027.6|7024.8|1
1628656430000|2021-08-11 04:33:50|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|0
1628656440000|2021-08-11 04:34:00|7027.4|7024.6|7024.4|7021.6|7027.6|7024.8|7024.4|7021.6|40
1628656450000|2021-08-11 04:34:10|7024.1|7021.3|7024.1|7021.3|7024.4|7021.6|7023.6|7020.8|9
1628656470000|2021-08-11 04:34:30|7023.9|7021.1|7023.9|7021.1|7024.4|7021.6|7023.6|7020.8|3
1628656490000|2021-08-11 04:34:50|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|7023.6|7020.8|0
1628656500000|2021-08-11 04:35:00|7022.6|7019.8|7023.6|7020.8|7023.9|7021.1|7022.6|7019.8|7
1628656510000|2021-08-11 04:35:10|7024.2|7021.4|7024.3|7021.5|7024.6|7021.8|7024.2|7021.4|5
1628656520000|2021-08-11 04:35:20|7024.1|7021.3|7024.1|7021.3|7024.6|7021.8|7023.6|7020.8|10
1628656530000|2021-08-11 04:35:30|7024.7|7021.9|7024.1|7021.3|7024.9|7022.1|7024.1|7021.3|1
1628656540000|2021-08-11 04:35:40|7024.4|7021.6|7024.9|7022.1|7024.9|7022.1|7024.4|7021.6|0
1628656560000|2021-08-11 04:36:00|7025.1|7022.3|7024.6|7021.8|7025.1|7022.3|7024.6|7021.8|1
1628656570000|2021-08-11 04:36:10|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|1
1628656580000|2021-08-11 04:36:20|7025.8|7023|7025.6|7022.8|7026.6|7023.8|7025.6|7022.8|2
1628656590000|2021-08-11 04:36:30|7025.9|7023.1|7025.9|7023.1|7025.9|7023.1|7025.9|7023.1|0
1628656600000|2021-08-11 04:36:40|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|0
1628656610000|2021-08-11 04:36:50|7025.3|7022.5|7024.9|7022.1|7025.3|7022.5|7024.9|7022.1|3
1628656620000|2021-08-11 04:37:00|7024.6|7021.8|7024.9|7022.1|7024.9|7022.1|7024.1|7021.3|0
1628656630000|2021-08-11 04:37:10|7024.6|7021.8|7024.9|7022.1|7024.9|7022.1|7024.6|7021.8|0
1628656640000|2021-08-11 04:37:20|7024.6|7021.8|7024.9|7022.1|7024.9|7022.1|7024.6|7021.8|0
1628656660000|2021-08-11 04:37:40|7025.1|7022.3|7025.1|7022.3|7025.1|7022.3|7025.1|7022.3|0
1628656680000|2021-08-11 04:38:00|7025.9|7023.1|7025.9|7023.1|7025.9|7023.1|7025.6|7022.8|0
1628656690000|2021-08-11 04:38:10|7025.6|7022.8|7025.1|7022.3|7025.6|7022.8|7025.1|7022.3|0
1628656710000|2021-08-11 04:38:30|7024.9|7022.1|7024.9|7022.1|7025.9|7023.1|7024.9|7022.1|0
1628656720000|2021-08-11 04:38:40|7025.2|7022.4|7025.9|7023.1|7025.9|7023.1|7025.2|7022.4|0
1628656740000|2021-08-11 04:39:00|7025.3|7022.5|7025.6|7022.8|7025.6|7022.8|7024.6|7021.8|5
1628656750000|2021-08-11 04:39:10|7025.3|7022.5|7024.9|7022.1|7025.3|7022.5|7024.6|7021.8|2
1628656760000|2021-08-11 04:39:20|7025.4|7022.6|7026.1|7023.3|7026.1|7023.3|7025.4|7022.6|1
1628656770000|2021-08-11 04:39:30|7025.8|7023|7025.6|7022.8|7025.8|7023|7025.3|7022.5|0
1628656780000|2021-08-11 04:39:40|7025.3|7022.5|7025.6|7022.8|7025.9|7023.1|7025.1|7022.3|1
1628656790000|2021-08-11 04:39:50|7025.1|7022.3|7024.9|7022.1|7025.1|7022.3|7024.6|7021.8|1
1628656800000|2021-08-11 04:40:00|7025.1|7022.3|7024.6|7021.8|7025.1|7022.3|7024.6|7021.8|0
1628656820000|2021-08-11 04:40:20|7024.9|7022.1|7025.6|7022.8|7025.6|7022.8|7024.9|7022.1|1
1628656850000|2021-08-11 04:40:50|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|0
1628656860000|2021-08-11 04:41:00|7025.4|7022.6|7025.6|7022.8|7025.6|7022.8|7025.4|7022.6|0
1628656870000|2021-08-11 04:41:10|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|0
1628656880000|2021-08-11 04:41:20|7025.4|7022.6|7025.9|7023.1|7025.9|7023.1|7025.4|7022.6|5
1628656890000|2021-08-11 04:41:30|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|0
1628656900000|2021-08-11 04:41:40|7025.9|7023.1|7025.9|7023.1|7025.9|7023.1|7025.6|7022.8|1
1628656910000|2021-08-11 04:41:50|7026.2|7023.4|7026.1|7023.3|7026.6|7023.8|7026.1|7023.3|0
1628656920000|2021-08-11 04:42:00|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|0
1628656930000|2021-08-11 04:42:10|7026.3|7023.5|7026.1|7023.3|7026.3|7023.5|7026.1|7023.3|0
1628656950000|2021-08-11 04:42:30|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|0
1628656960000|2021-08-11 04:42:40|7026.3|7023.5|7026.1|7023.3|7026.3|7023.5|7026.1|7023.3|0
1628656980000|2021-08-11 04:43:00|7025.8|7023|7025.1|7022.3|7025.8|7023|7025.1|7022.3|0
1628657010000|2021-08-11 04:43:30|7025.6|7022.8|7026.1|7023.3|7026.4|7023.6|7025.6|7022.8|0
1628657020000|2021-08-11 04:43:40|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|0
1628657040000|2021-08-11 04:44:00|7027.1|7024.3|7027.9|7025.1|7028.6|7025.8|7027.1|7024.3|5
1628657060000|2021-08-11 04:44:20|7028.1|7025.3|7027.9|7025.1|7028.6|7025.8|7027.9|7025.1|2
1628657070000|2021-08-11 04:44:30|7028.1|7025.3|7028.3|7025.5|7028.6|7025.8|7028.1|7025.3|1
1628657080000|2021-08-11 04:44:40|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|0
1628657090000|2021-08-11 04:44:50|7028.6|7025.8|7028.6|7025.8|7028.6|7025.8|7028.1|7025.3|0
1628657100000|2021-08-11 04:45:00|7028.3|7025.5|7027.6|7024.8|7028.6|7025.8|7027.6|7024.8|2
1628657110000|2021-08-11 04:45:10|7027.3|7024.5|7027.1|7024.3|7027.3|7024.5|7027.1|7024.3|1
1628657120000|2021-08-11 04:45:20|7026.8|7024|7026.1|7023.3|7026.8|7024|7026.1|7023.3|0
1628657130000|2021-08-11 04:45:30|7025.9|7023.1|7025.9|7023.1|7025.9|7023.1|7025.9|7023.1|0
1628657140000|2021-08-11 04:45:40|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|0
1628657160000|2021-08-11 04:46:00|7025.9|7023.1|7026.9|7024.1|7026.9|7024.1|7025.9|7023.1|17
1628657170000|2021-08-11 04:46:10|7026.6|7023.8|7026.3|7023.5|7026.6|7023.8|7026.3|7023.5|0
1628657190000|2021-08-11 04:46:30|7025.9|7023.1|7026.9|7024.1|7026.9|7024.1|7025.9|7023.1|1
1628657220000|2021-08-11 04:47:00|7027.6|7024.8|7027.6|7024.8|7027.9|7025.1|7027.6|7024.8|4
1628657230000|2021-08-11 04:47:10|7027.4|7024.6|7026.8|7024|7027.4|7024.6|7026.8|7024|1
1628657250000|2021-08-11 04:47:30|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|0
1628657270000|2021-08-11 04:47:50|7026.9|7024.1|7027.6|7024.8|7028.1|7025.3|7026.9|7024.1|7
1628657280000|2021-08-11 04:48:00|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|7027.1|7024.3|0
1628657290000|2021-08-11 04:48:10|7027.4|7024.6|7027.6|7024.8|7027.6|7024.8|7027.4|7024.6|0
1628657320000|2021-08-11 04:48:40|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|0
1628657330000|2021-08-11 04:48:50|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|1
1628657340000|2021-08-11 04:49:00|7027.8|7025|7028.4|7025.6|7028.4|7025.6|7027.8|7025|2
1628657360000|2021-08-11 04:49:20|7028.6|7025.8|7028.6|7025.8|7028.9|7026.1|7028.6|7025.8|0
1628657370000|2021-08-11 04:49:30|7028.4|7025.6|7028.6|7025.8|7028.9|7026.1|7028.4|7025.6|0
1628657380000|2021-08-11 04:49:40|7028.9|7026.1|7028.9|7026.1|7028.9|7026.1|7028.9|7026.1|0
1628657390000|2021-08-11 04:49:50|||||||||1
1628657400000|2021-08-11 04:50:00|7029.1|7026.3|7029.6|7026.8|7029.6|7026.8|7029.1|7026.3|0
1628657410000|2021-08-11 04:50:10|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|1
1628657450000|2021-08-11 04:50:50|||||||||1
1628657480000|2021-08-11 04:51:20|7029.6|7026.8|7029.8|7027|7029.8|7027|7029.6|7026.8|0
1628657500000|2021-08-11 04:51:40|7030.8|7028|7030.8|7028|7030.8|7028|7030.8|7028|0
1628657510000|2021-08-11 04:51:50|||||||||1
1628657520000|2021-08-11 04:52:00|7030.6|7027.8|7029.8|7027|7030.6|7027.8|7029.8|7027|0
1628657530000|2021-08-11 04:52:10|7030.8|7028|7031.8|7029|7031.8|7029|7030.8|7028|22
1628657560000|2021-08-11 04:52:40|7031.6|7028.8|7030.8|7028|7031.6|7028.8|7030.8|7028|1
1628657570000|2021-08-11 04:52:50|7031.1|7028.3|7031.8|7029|7031.8|7029|7030.8|7028|0
1628657600000|2021-08-11 04:53:20|7032.1|7029.3|7032.3|7029.5|7032.3|7029.5|7032.1|7029.3|0
1628657610000|2021-08-11 04:53:30|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|1
1628657630000|2021-08-11 04:53:50|7032.1|7029.3|7031.8|7029|7032.6|7029.8|7031.8|7029|3
1628657640000|2021-08-11 04:54:00|7031.6|7028.8|7031.8|7029|7031.8|7029|7031.6|7028.8|1
1628657650000|2021-08-11 04:54:10|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|0
1628657660000|2021-08-11 04:54:20|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|0
1628657710000|2021-08-11 04:55:10|7032.1|7029.3|7031.8|7029|7032.6|7029.8|7031.8|7029|2
1628657730000|2021-08-11 04:55:30|7032.1|7029.3|7032.3|7029.5|7032.3|7029.5|7032.1|7029.3|1
1628657740000|2021-08-11 04:55:40|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|0
1628657750000|2021-08-11 04:55:50|7033.1|7030.3|7033.8|7031|7033.8|7031|7032.6|7029.8|5
1628657760000|2021-08-11 04:56:00|7033.6|7030.8|7032.3|7029.5|7033.6|7030.8|7032.3|7029.5|2
1628657770000|2021-08-11 04:56:10|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|0
1628657790000|2021-08-11 04:56:30|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|0
1628657800000|2021-08-11 04:56:40|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|3
1628657820000|2021-08-11 04:57:00|7032.8|7030|7032.8|7030|7032.8|7030|7032.8|7030|2
1628657830000|2021-08-11 04:57:10|7033.3|7030.5|7031.8|7029|7033.3|7030.5|7031.8|7029|5
1628657840000|2021-08-11 04:57:20|7031.6|7028.8|7032.1|7029.3|7032.1|7029.3|7031.6|7028.8|1
1628657850000|2021-08-11 04:57:30|7032.6|7029.8|7032.1|7029.3|7032.6|7029.8|7031.8|7029|0
1628657860000|2021-08-11 04:57:40|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|0
1628657920000|2021-08-11 04:58:40|7031.6|7028.8|7031.6|7028.8|7031.6|7028.8|7031.6|7028.8|20
1628657940000|2021-08-11 04:59:00|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|11
1628658040000|2021-08-11 05:00:40|7032.5|7029.7|7032.5|7029.7|7032.5|7029.7|7032.5|7029.7|0
1628658050000|2021-08-11 05:00:50|7033.8|7031|7033.8|7031|7033.8|7031|7033.8|7031|2
1628658060000|2021-08-11 05:01:00|7034.3|7031.5|7034|7031.2|7034.3|7031.5|7034|7031.2|0
1628658070000|2021-08-11 05:01:10|7033.5|7030.7|7033.5|7030.7|7033.5|7030.7|7033.5|7030.7|0
1628658080000|2021-08-11 05:01:20|7032.8|7030|7032.8|7030|7032.8|7030|7032.8|7030|11
1628658090000|2021-08-11 05:01:30|||||||||2
1628658120000|2021-08-11 05:02:00|||||||||1
1628658200000|2021-08-11 05:03:20|7032.3|7029.5|7031.5|7028.7|7032.3|7029.5|7031.5|7028.7|1
1628658220000|2021-08-11 05:03:40|7031|7028.2|7031.3|7028.5|7031.3|7028.5|7031|7028.2|1
1628658230000|2021-08-11 05:03:50|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|1
1628658290000|2021-08-11 05:04:50|7032.3|7029.5|7033.3|7030.5|7033.3|7030.5|7032.3|7029.5|2
1628658300000|2021-08-11 05:05:00|7033|7030.2|7033.5|7030.7|7033.5|7030.7|7033|7030.2|0
1628658330000|2021-08-11 05:05:30|7033.3|7030.5|7032|7029.2|7033.3|7030.5|7032|7029.2|1
1628658340000|2021-08-11 05:05:40|7032.5|7029.7|7032|7029.2|7032.5|7029.7|7032|7029.2|2
1628658350000|2021-08-11 05:05:50|7032.3|7029.5|7032.5|7029.7|7032.5|7029.7|7032|7029.2|0
1628658360000|2021-08-11 05:06:00|7032.8|7030|7033.5|7030.7|7033.5|7030.7|7032.8|7030|1
1628658370000|2021-08-11 05:06:10|7033.8|7031|7033.8|7031|7033.8|7031|7033.8|7031|1
1628658390000|2021-08-11 05:06:30|||||||||5
1628658410000|2021-08-11 05:06:50|7034.5|7031.7|7034.5|7031.7|7034.8|7032|7034.5|7031.7|1
1628658420000|2021-08-11 05:07:00|7034.8|7032|7034.8|7032|7034.8|7032|7034.8|7032|1
1628658460000|2021-08-11 05:07:40|7035.1|7032.3|7036.5|7033.7|7036.5|7033.7|7035.1|7032.3|4
1628658470000|2021-08-11 05:07:50|7036.8|7034|7036.8|7034|7036.8|7034|7036.8|7034|2
1628658480000|2021-08-11 05:08:00|7037.1|7034.3|7039.3|7036.5|7039.5|7036.7|7037.1|7034.3|9
1628658490000|2021-08-11 05:08:10|7039|7036.2|7038.2|7035.4|7039|7036.2|7038.2|7035.4|2
1628658500000|2021-08-11 05:08:20|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|7038|7035.2|2
1628658510000|2021-08-11 05:08:30|7038.2|7035.4|7037.5|7034.7|7038.2|7035.4|7037.5|7034.7|0
1628658520000|2021-08-11 05:08:40|7037.2|7034.4|7036.5|7033.7|7037.2|7034.4|7036.5|7033.7|0
1628658530000|2021-08-11 05:08:50|7037.5|7034.7|7038.5|7035.7|7038.5|7035.7|7037.5|7034.7|1
1628658540000|2021-08-11 05:09:00|7038|7035.2|7037.2|7034.4|7038|7035.2|7037.2|7034.4|0
1628658550000|2021-08-11 05:09:10|7037|7034.2|7036.5|7033.7|7037|7034.2|7036.5|7033.7|0
1628658560000|2021-08-11 05:09:20|7036.7|7033.9|7037|7034.2|7037.3|7034.5|7036.7|7033.9|1
1628658570000|2021-08-11 05:09:30|7036.8|7034|7036.5|7033.7|7036.8|7034|7036.5|7033.7|0
1628658580000|2021-08-11 05:09:40|7036|7033.2|7036|7033.2|7036.5|7033.7|7035.8|7033|3
1628658590000|2021-08-11 05:09:50|7036.3|7033.5|7036.8|7034|7036.8|7034|7036.3|7033.5|0
1628658600000|2021-08-11 05:10:00|7036.5|7033.7|7035.8|7033|7036.5|7033.7|7035.5|7032.7|1
1628658610000|2021-08-11 05:10:10|7036.1|7033.3|7036.3|7033.5|7036.3|7033.5|7036.1|7033.3|0
1628658630000|2021-08-11 05:10:30|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|0
1628658640000|2021-08-11 05:10:40|7036.3|7033.5|7036.8|7034|7036.8|7034|7036.3|7033.5|3
1628658680000|2021-08-11 05:11:20|7035.8|7033|7035.8|7033|7035.8|7033|7035.8|7033|0
1628658700000|2021-08-11 05:11:40|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|0
1628658710000|2021-08-11 05:11:50|||||||||10
1628658740000|2021-08-11 05:12:20|||||||||3
1628658750000|2021-08-11 05:12:30|7035.7|7032.9|7035|7032.2|7035.7|7032.9|7034.8|7031.1|26
1628658760000|2021-08-11 05:12:40|7034.5|7031.7|7035.3|7032.5|7035.3|7032.5|7033.8|7031|5
1628658770000|2021-08-11 05:12:50|7035|7032.2|7035.5|7032.7|7035.5|7032.7|7034.8|7032|0
1628658790000|2021-08-11 05:13:10|7035.3|7032.5|7034.8|7032|7035.3|7032.5|7034.8|7032|1
1628658870000|2021-08-11 05:14:30|7035.8|7033|7036.1|7033.3|7036.1|7033.3|7035.8|7033|3
1628658880000|2021-08-11 05:14:40|7036.3|7033.5|7035.8|7033|7036.3|7033.5|7035|7032.2|3
1628658900000|2021-08-11 05:15:00|7035.5|7032.7|7034.8|7032|7035.5|7032.7|7034.8|7032|1
1628658920000|2021-08-11 05:15:20|7034|7031.2|7034|7031.2|7034|7031.2|7034|7031.2|1
1628658930000|2021-08-11 05:15:30|7034.5|7031.7|7034.5|7031.7|7034.5|7031.7|7034.5|7031.7|0
1628658940000|2021-08-11 05:15:40|7034|7031.2|7034.5|7031.7|7034.5|7031.7|7034|7031.2|0
1628658960000|2021-08-11 05:16:00|7034.8|7032|7035.8|7033|7035.8|7033|7034.8|7032|0
1628658970000|2021-08-11 05:16:10|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|0
1628658980000|2021-08-11 05:16:20|7035.8|7033|7035.8|7033|7035.8|7033|7035.8|7033|0
1628659010000|2021-08-11 05:16:50|7035.5|7032.7|7035.3|7032.5|7035.5|7032.7|7035.3|7032.5|1
1628659020000|2021-08-11 05:17:00|7035.8|7033|7035|7032.2|7035.8|7033|7035|7032.2|2
1628659030000|2021-08-11 05:17:10|7034.8|7032|7034.8|7032|7034.8|7032|7034.8|7032|0
1628659050000|2021-08-11 05:17:30|7034|7031.2|7034|7031.2|7034|7031.2|7034|7031.2|0
1628659070000|2021-08-11 05:17:50|7034.9|7032.1|7034.8|7032|7035.3|7032.5|7034.8|7032|0
1628659080000|2021-08-11 05:18:00|7034.5|7031.7|7034.8|7032|7034.8|7032|7034.5|7031.7|0
1628659120000|2021-08-11 05:18:40|7035.1|7032.3|7036.1|7033.3|7036.1|7033.3|7035.1|7032.3|0
1628659130000|2021-08-11 05:18:50|7035.3|7032.5|7034.5|7031.7|7035.3|7032.5|7034|7031.2|3
1628659160000|2021-08-11 05:19:20|7034|7031.2|7034.5|7031.7|7034.5|7031.7|7034|7031.2|0
1628659170000|2021-08-11 05:19:30|7034|7031.2|7034.8|7032|7034.8|7032|7033.5|7030.7|3
1628659190000|2021-08-11 05:19:50|7034.5|7031.7|7034.5|7031.7|7034.5|7031.7|7034.5|7031.7|0
1628659230000|2021-08-11 05:20:30|7034|7031.2|7034|7031.2|7034|7031.2|7034|7031.2|0
1628659260000|2021-08-11 05:21:00|7033.5|7030.7|7033.5|7030.7|7033.8|7031|7033.5|7030.7|0
1628659270000|2021-08-11 05:21:10|7034.3|7031.5|7034.5|7031.7|7034.5|7031.7|7034.3|7031.5|2
1628659290000|2021-08-11 05:21:30|7033.5|7030.7|7033.5|7030.7|7033.5|7030.7|7033.5|7030.7|1
1628659300000|2021-08-11 05:21:40|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|0
1628659310000|2021-08-11 05:21:50|7032.5|7029.7|7032.5|7029.7|7032.5|7029.7|7032|7029.2|7
1628659360000|2021-08-11 05:22:40|7033.5|7030.7|7034.3|7031.5|7034.3|7031.5|7033.5|7030.7|2
1628659370000|2021-08-11 05:22:50|7034.8|7032|7034.8|7032|7034.8|7032|7034.8|7032|1
1628659380000|2021-08-11 05:23:00|7035.1|7032.3|7034.8|7032|7035.5|7032.7|7034.8|7032|1
1628659400000|2021-08-11 05:23:20|7035.1|7032.3|7035.5|7032.7|7035.5|7032.7|7035.1|7032.3|0
1628659420000|2021-08-11 05:23:40|7034.8|7032|7034.8|7032|7034.8|7032|7034.8|7032|0
1628659430000|2021-08-11 05:23:50|7035.3|7032.5|7035.3|7032.5|7035.3|7032.5|7035.3|7032.5|0
1628659440000|2021-08-11 05:24:00|7035.5|7032.7|7034.8|7032|7035.5|7032.7|7034.8|7032|3
1628659460000|2021-08-11 05:24:20|7034.5|7031.7|7031.6|7028.8|7036.7|7031.7|7031|7026.7|102
1628659470000|2021-08-11 05:24:30|||||||||1
1628659490000|2021-08-11 05:24:50|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|7032.3|7029.5|0
1628659500000|2021-08-11 05:25:00|7032.3|7029.5|7032.1|7029.3|7032.3|7029.5|7031.3|7028.5|1
1628659520000|2021-08-11 05:25:20|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|1
1628659540000|2021-08-11 05:25:40|||||||||2
1628659560000|2021-08-11 05:26:00|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|0
1628659570000|2021-08-11 05:26:10|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|0
1628659590000|2021-08-11 05:26:30|7031.7|7028.9|7032.8|7030|7032.8|7030|7031.7|7028.9|2
1628659610000|2021-08-11 05:26:50|7032.5|7029.7|7032.8|7030|7032.8|7030|7032.5|7029.7|0
1628659620000|2021-08-11 05:27:00|7032.5|7029.7|7032.8|7030|7032.8|7030|7032.5|7029.7|1
1628659640000|2021-08-11 05:27:20|7032.5|7029.7|7032.8|7030|7032.8|7030|7032.5|7029.7|1
1628659650000|2021-08-11 05:27:30|||||||||1
1628659660000|2021-08-11 05:27:40|7033.4|7030.6|7033.8|7031|7033.8|7031|7033.4|7030.6|4
1628659690000|2021-08-11 05:28:10|7033.5|7030.7|7033.8|7031|7033.8|7031|7033.3|7030.5|0
1628659710000|2021-08-11 05:28:30|7034|7031.2|7034.8|7032|7034.8|7032|7034|7031.2|2
1628659730000|2021-08-11 05:28:50|7034.5|7031.7|7035.3|7032.5|7035.3|7032.5|7034.5|7031.7|2
1628659740000|2021-08-11 05:29:00|7034.5|7031.7|7034.5|7031.7|7034.5|7031.7|7034.5|7031.7|1
1628659760000|2021-08-11 05:29:20|7033.3|7030.5|7033.8|7031|7033.8|7031|7033|7030.2|2
1628659770000|2021-08-11 05:29:30|7034.1|7031.3|7034.8|7032|7034.8|7032|7034.1|7031.3|0
1628659780000|2021-08-11 05:29:40|7034.2|7031.4|7034|7031.2|7034.2|7031.4|7034|7031.2|1
1628659790000|2021-08-11 05:29:50|7034.5|7031.7|7034.8|7032|7034.8|7032|7034|7031.2|1
1628659800000|2021-08-11 05:30:00|7034.5|7031.7|7034.8|7032|7035.3|7032.5|7034|7031.2|6
1628659810000|2021-08-11 05:30:10|7034.5|7031.7|7034.1|7031.3|7034.5|7031.7|7033.3|7030.5|2
1628659820000|2021-08-11 05:30:20|7034.6|7031.8|7034.8|7032|7034.8|7032|7034.6|7031.8|0
1628659830000|2021-08-11 05:30:30|7035.3|7032.5|7036.8|7034|7036.8|7034|7035.3|7032.5|6
1628659840000|2021-08-11 05:30:40|7036.5|7033.7|7035.8|7033|7036.5|7033.7|7034.8|7032|5
1628659850000|2021-08-11 05:30:50|7034.8|7032|7035.8|7033|7035.8|7033|7034.8|7032|0
1628659860000|2021-08-11 05:31:00|7035.3|7032.5|7035.8|7033|7035.8|7033|7035.3|7032.5|0
1628659870000|2021-08-11 05:31:10|7036.3|7033.5|7037.3|7034.5|7037.3|7034.5|7036.3|7033.5|1
1628659880000|2021-08-11 05:31:20|7037.8|7035|7038.1|7035.3|7038.1|7035.3|7037.8|7035|2
1628659890000|2021-08-11 05:31:30|7038.3|7035.5|7040.1|7037.3|7040.1|7037.3|7038.3|7035.5|21
1628659900000|2021-08-11 05:31:40|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|0
1628659910000|2021-08-11 05:31:50|7040.9|7038.1|7041.3|7038.5|7041.3|7038.5|7040.9|7038.1|2
1628659920000|2021-08-11 05:32:00|7042.3|7039.5|7042.8|7040|7043|7040.2|7041.8|7039|17
1628659930000|2021-08-11 05:32:10|7042.5|7039.7|7042.8|7040|7042.8|7040|7042.5|7039.7|1
1628659940000|2021-08-11 05:32:20|7042.3|7039.5|7041.8|7039|7042.3|7039.5|7041.5|7038.7|6
1628659950000|2021-08-11 05:32:30|7041.5|7038.7|7041.1|7038.3|7041.5|7038.7|7040.5|7037.7|7
1628659960000|2021-08-11 05:32:40|7041.3|7038.5|7042.8|7040|7043.3|7040.5|7041.3|7038.5|14
1628659970000|2021-08-11 05:32:50|7043.2|7040.4|7043.1|7040.3|7043.5|7040.7|7042.8|7040|4
1628659980000|2021-08-11 05:33:00|7043.3|7040.5|7044.8|7042|7045.9|7043.1|7043.3|7040.5|61
1628659990000|2021-08-11 05:33:10|7045.3|7042.5|7045.8|7043|7045.9|7043|7045.3|7041.9|4
1628660010000|2021-08-11 05:33:30|7045.3|7042.5|7044.5|7041.7|7045.3|7042.5|7044.5|7041.7|0
1628660020000|2021-08-11 05:33:40|7045.3|7042.5|7044.8|7042|7045.3|7042.5|7044.3|7041.5|1
1628660030000|2021-08-11 05:33:50|7045.1|7042.3|7045.5|7042.7|7045.8|7043|7045.1|7042.3|4
1628660050000|2021-08-11 05:34:10|7045.8|7043|7045.8|7043|7045.8|7043|7045.5|7042.7|2
1628660060000|2021-08-11 05:34:20|7045.5|7042.7|7045.8|7043|7045.8|7043|7045.5|7042.7|0
1628660070000|2021-08-11 05:34:30|7044.8|7042|7043.8|7041|7044.8|7042|7043.8|7041|2
1628660080000|2021-08-11 05:34:40|7044.3|7041.5|7044.8|7042|7045.3|7042.5|7044.3|7041.5|2
1628660090000|2021-08-11 05:34:50|7044.3|7041.5|7044.3|7041.5|7044.3|7041.5|7043.8|7041|2
1628660100000|2021-08-11 05:35:00|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|1
1628660110000|2021-08-11 05:35:10|7044.1|7041.3|7042.8|7040|7044.1|7041.3|7042.3|7039.5|3
1628660120000|2021-08-11 05:35:20|||||||||1
1628660130000|2021-08-11 05:35:30|7042.3|7039.5|7041.8|7039|7042.3|7039.5|7041.8|7039|3
1628660140000|2021-08-11 05:35:40|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|0
1628660150000|2021-08-11 05:35:50|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|3
1628660160000|2021-08-11 05:36:00|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|0
1628660170000|2021-08-11 05:36:10|7042.8|7040|7042.8|7040|7042.8|7040|7042.8|7040|2
1628660180000|2021-08-11 05:36:20|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|0
1628660190000|2021-08-11 05:36:30|7042.9|7040.1|7041.8|7039|7042.9|7040.1|7041.8|7039|2
1628660210000|2021-08-11 05:36:50|7041.5|7038.7|7040.8|7038|7041.5|7038.7|7040.3|7037.5|3
1628660220000|2021-08-11 05:37:00|7040.5|7037.7|7039.8|7037|7040.5|7037.7|7039.5|7036.7|1
1628660230000|2021-08-11 05:37:10|7040.4|7037.6|7040.4|7037.6|7040.4|7037.6|7040.4|7037.6|0
1628660240000|2021-08-11 05:37:20|7040.8|7038|7039.8|7037|7040.8|7038|7039.5|7036.7|4
1628660250000|2021-08-11 05:37:30|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|0
1628660270000|2021-08-11 05:37:50|7039.1|7036.3|7037.5|7034.7|7039.1|7036.3|7037.5|7034.7|1
1628660280000|2021-08-11 05:38:00|7037|7034.2|7037.5|7034.7|7037.5|7034.7|7037|7034.2|1
1628660290000|2021-08-11 05:38:10|7037.8|7035|7037.5|7034.7|7037.8|7035|7037.5|7034.7|0
1628660300000|2021-08-11 05:38:20|7037.8|7035|7037.8|7035|7037.8|7035|7037.8|7035|1
1628660310000|2021-08-11 05:38:30|7038.5|7035.7|7038.8|7036|7039.8|7037|7038.5|7035.7|0
1628660320000|2021-08-11 05:38:40|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|0
1628660330000|2021-08-11 05:38:50|7038|7035.2|7037.5|7034.7|7038.3|7035.5|7037.5|7034.7|1
1628660350000|2021-08-11 05:39:10|7037.8|7035|7037.5|7034.7|7037.8|7035|7037.5|7034.7|1
1628660370000|2021-08-11 05:39:30|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|4
1628660380000|2021-08-11 05:39:40|||||||||1
1628660390000|2021-08-11 05:39:50|7038.2|7035.4|7038.5|7035.7|7038.5|7035.7|7037.5|7034.7|5
1628660410000|2021-08-11 05:40:10|||||||||1
1628660420000|2021-08-11 05:40:20|7038.2|7035.4|7036.8|7034|7038.2|7035.4|7036.5|7033.7|15
1628660430000|2021-08-11 05:40:30|7036.5|7033.7|7036|7033.2|7036.8|7034|7036|7033.2|1
1628660440000|2021-08-11 05:40:40|7036.3|7033.5|7036.5|7033.7|7036.5|7033.7|7036.3|7033.5|2
1628660450000|2021-08-11 05:40:50|7036|7033.2|7036|7033.2|7036.5|7033.7|7036|7033.2|2
1628660470000|2021-08-11 05:41:10|7036.5|7033.7|7038|7035.2|7038|7035.2|7036.5|7033.7|5
1628660490000|2021-08-11 05:41:30|7037.7|7034.9|7037.5|7034.7|7037.8|7035|7037.5|7034.7|0
1628660500000|2021-08-11 05:41:40|7037.8|7035|7038.5|7035.7|7038.8|7036|7037.5|7034.7|1
1628660510000|2021-08-11 05:41:50|7037.5|7034.7|7036.2|7033.4|7037.5|7034.7|7036.2|7033.4|13
1628660520000|2021-08-11 05:42:00|7036|7033.2|7035.5|7032.7|7036|7033.2|7035.5|7032.7|1
1628660530000|2021-08-11 05:42:10|7035.2|7032.4|7035.3|7032.5|7035.3|7032.5|7033.2|7030.4|12
1628660540000|2021-08-11 05:42:20|7035.8|7033|7036.5|7033.7|7036.5|7033.7|7035.8|7033|0
1628660550000|2021-08-11 05:42:30|7036.8|7034|7037.3|7034.5|7037.3|7034.5|7036.5|7033.7|0
1628660560000|2021-08-11 05:42:40|7037.8|7035|7038.3|7035.5|7038.5|7035.7|7037.5|7034.7|3
1628660570000|2021-08-11 05:42:50|7038.8|7036|7039.3|7036.5|7039.3|7036.5|7038.8|7036|1
1628660580000|2021-08-11 05:43:00|7039.5|7036.7|7039.5|7036.7|7039.8|7037|7039.3|7036.5|3
1628660590000|2021-08-11 05:43:10|7039.8|7037|7039.5|7036.7|7039.8|7037|7039.5|7036.7|0
1628660600000|2021-08-11 05:43:20|7039.8|7037|7039.8|7037|7039.8|7037|7039.8|7037|1
1628660610000|2021-08-11 05:43:30|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|0
1628660620000|2021-08-11 05:43:40|7039.8|7037|7039.8|7037|7039.8|7037|7039.8|7037|0
1628660630000|2021-08-11 05:43:50|7039.5|7036.7|7039.8|7037|7039.8|7037|7039.5|7036.7|1
1628660650000|2021-08-11 05:44:10|7040.1|7037.3|7040.5|7037.7|7040.5|7037.7|7040.1|7037.3|0
1628660660000|2021-08-11 05:44:20|7040.1|7037.3|7040.3|7037.5|7040.3|7037.5|7039.8|7037|8
1628660680000|2021-08-11 05:44:40|7040|7037.2|7037.8|7035|7040|7037.2|7037.8|7035|9
1628660690000|2021-08-11 05:44:50|7037.5|7034.7|7037.8|7035|7037.8|7035|7037.5|7034.7|1
1628660700000|2021-08-11 05:45:00|7037.5|7034.7|7037.8|7035|7037.8|7035|7037.5|7034.7|8
1628660710000|2021-08-11 05:45:10|7038.3|7035.5|7041.8|7039|7041.8|7039|7038.3|7035.5|5
1628660720000|2021-08-11 05:45:20|7042.4|7039.6|7042.8|7040|7042.8|7040|7042.4|7039.6|0
1628660730000|2021-08-11 05:45:30|7043.1|7040.3|7043.8|7041|7043.8|7041|7042.5|7039.7|3
1628660740000|2021-08-11 05:45:40|7044.3|7041.5|7044.5|7041.7|7045.3|7042.5|7043.8|7041|53
1628660750000|2021-08-11 05:45:50|7044.8|7042|7045.3|7042.5|7045.3|7042.5|7044.8|7042|2
1628660760000|2021-08-11 05:46:00|7045.8|7043|7046.3|7043.5|7046.3|7043.5|7045.5|7042.7|6
1628660770000|2021-08-11 05:46:10|7045.8|7043|7046|7043.2|7046.5|7043.7|7045.8|7043|24
1628660780000|2021-08-11 05:46:20|7046.3|7043.5|7045.5|7042.7|7046.5|7043.7|7045.5|7042.7|3
1628660790000|2021-08-11 05:46:30|7045.8|7043|7045.8|7043|7045.8|7043|7045.8|7043|8
1628660800000|2021-08-11 05:46:40|7045.4|7042.6|7044.8|7042|7045.4|7042.6|7044.8|7042|3
1628660810000|2021-08-11 05:46:50|7046.1|7042.1|7045|7042.2|7046.1|7042.2|7045|7042.1|8
1628660820000|2021-08-11 05:47:00|7044.8|7042|7043.5|7040.7|7044.8|7042|7043.5|7040.7|2
1628660830000|2021-08-11 05:47:10|7043.9|7041.1|7044.5|7041.7|7044.5|7041.7|7043.9|7041.1|7
1628660840000|2021-08-11 05:47:20|7044.3|7041.5|7044|7041.2|7044.3|7041.5|7044|7041.2|1
1628660850000|2021-08-11 05:47:30|7043|7040.2|7043.8|7041|7043.8|7041|7043|7040.2|0
1628660860000|2021-08-11 05:47:40|7044|7041.2|7044|7041.2|7044|7041.2|7044|7041.2|2
1628660880000|2021-08-11 05:48:00|7044.6|7041.8|7045|7042.2|7045|7042.2|7044.6|7041.8|24
1628660890000|2021-08-11 05:48:10|7044.5|7041.7|7044.5|7041.7|7044.8|7042|7044.5|7041.7|3
1628660910000|2021-08-11 05:48:30|7044.8|7042|7044.5|7041.7|7044.8|7042|7044.5|7041.7|0
1628660920000|2021-08-11 05:48:40|7044.7|7041.9|7045.5|7042.7|7045.8|7043|7044.7|7041.9|3
1628660930000|2021-08-11 05:48:50|7045|7042.2|7045|7042.2|7045|7042.2|7045|7042.2|2
1628660950000|2021-08-11 05:49:10|7045.5|7042.7|7045|7042.2|7046.3|7043.2|7045|7042.2|7
1628660960000|2021-08-11 05:49:20|7045.6|7042.8|7046.8|7044|7046.8|7044|7045.6|7042.8|2
1628660970000|2021-08-11 05:49:30|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|7046.5|7043.7|0
1628660980000|2021-08-11 05:49:40|7046.3|7043.5|7046.5|7043.7|7047.3|7044.5|7046.3|7043.5|5
1628660990000|2021-08-11 05:49:50|7046.8|7044|7047|7044.2|7047.1|7044.3|7046.5|7043.7|6
1628661000000|2021-08-11 05:50:00|7046.8|7044|7046.8|7044|7047.5|7044.7|7046.5|7043.7|5
1628661010000|2021-08-11 05:50:10|7046.5|7043.7|7046.4|7043.6|7046.5|7043.7|7046.1|7043.3|55
1628661020000|2021-08-11 05:50:20|7046.1|7043.3|7047.8|7045|7048.1|7045.3|7046.1|7043.3|19
1628661030000|2021-08-11 05:50:30|7047.6|7044.8|7048.5|7045.7|7048.5|7045.7|7047.6|7044.8|50
1628661040000|2021-08-11 05:50:40|7049.3|7046.5|7050.3|7047.5|7050.3|7047.5|7049.3|7046.5|13
1628661050000|2021-08-11 05:50:50|7050.5|7047.7|7052.3|7049.5|7052.3|7049.5|7050.5|7047.7|22
1628661060000|2021-08-11 05:51:00|7054.9|7052.1|7052.5|7049.7|7054.9|7052.1|7052.5|7049.7|73
1628661070000|2021-08-11 05:51:10|7052.3|7049.5|7052.3|7049.5|7053.1|7050.3|7052.3|7049.5|4
1628661080000|2021-08-11 05:51:20|7052.6|7049.8|7052.5|7049.7|7052.6|7049.8|7052.5|7049.7|3
1628661090000|2021-08-11 05:51:30|7052.3|7049.5|7052|7049.2|7052.3|7049.5|7052|7049.2|2
1628661100000|2021-08-11 05:51:40|7051.1|7048.3|7051.8|7049|7052.3|7049.5|7050.8|7048|11
1628661110000|2021-08-11 05:51:50|7051|7048.2|7050.3|7047.5|7051|7048.2|7050.3|7047.5|0
1628661120000|2021-08-11 05:52:00|7050.5|7047.7|7049.5|7046.7|7050.5|7047.7|7048.5|7045.7|33
1628661130000|2021-08-11 05:52:10|7049|7046.2|7048.5|7045.7|7049|7046.2|7048.5|7045.7|0
1628661150000|2021-08-11 05:52:30|7049.3|7046.5|7049.8|7047|7049.8|7047|7049.3|7046.5|10
1628661160000|2021-08-11 05:52:40|7049.5|7046.7|7052|7049.2|7052.8|7050|7049.5|7046.7|5
1628661180000|2021-08-11 05:53:00|7052.5|7049.7|7053|7050.2|7053|7050.2|7052.5|7049.7|1
1628661190000|2021-08-11 05:53:10|7053.3|7050.5|7052.8|7050|7053.3|7050.5|7052.8|7050|38
1628661200000|2021-08-11 05:53:20|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|0
1628661210000|2021-08-11 05:53:30|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|1
1628661230000|2021-08-11 05:53:50|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|8
1628661240000|2021-08-11 05:54:00|7053.5|7050.7|7054.3|7051.5|7055.9|7053.1|7053.5|7050.7|64
1628661250000|2021-08-11 05:54:10|7054|7051.2|7053.3|7050.5|7054|7051.2|7053.3|7050.5|3
1628661260000|2021-08-11 05:54:20|7053|7050.2|7053.3|7050.5|7053.3|7050.5|7052.5|7049.7|3
1628661270000|2021-08-11 05:54:30|7052.8|7050|7052.8|7050|7052.8|7050|7052.8|7050|2
1628661280000|2021-08-11 05:54:40|7052.3|7049.5|7052.1|7049.3|7052.3|7049.5|7051.1|7048.3|33
1628661290000|2021-08-11 05:54:50|7052.3|7049.5|7053.2|7050.4|7054.1|7051.3|7052.3|7049.5|37
1628661300000|2021-08-11 05:55:00|7052.8|7050|7052.8|7050|7053.1|7050.3|7051.5|7048.7|32
1628661310000|2021-08-11 05:55:10|7052.6|7049.8|7052.1|7049.3|7052.6|7049.8|7052.1|7049.3|31
1628661320000|2021-08-11 05:55:20|7052.6|7049.8|7053.6|7050.8|7055.1|7052.3|7052.6|7049.8|58
1628661330000|2021-08-11 05:55:30|7053.1|7050.3|7052|7049.2|7053.1|7050.3|7052|7049.2|21
1628661340000|2021-08-11 05:55:40|7051.8|7049|7052.6|7049.8|7052.6|7049.8|7051.8|7049|21
1628661350000|2021-08-11 05:55:50|||||||||7
1628661360000|2021-08-11 05:56:00|7052|7049.2|7052.6|7049.8|7052.8|7050|7052|7049.2|7
1628661370000|2021-08-11 05:56:10|7052|7049.2|7052|7049.2|7052|7049.2|7052|7049.2|0
1628661390000|2021-08-11 05:56:30|7051.8|7049|7053.3|7050.5|7053.3|7050.5|7051.8|7049|1
1628661400000|2021-08-11 05:56:40|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|1
1628661410000|2021-08-11 05:56:50|7053|7050.2|7053|7050.2|7053|7050.2|7053|7050.2|4
1628661420000|2021-08-11 05:57:00|7052.8|7050|7052.8|7050|7052.8|7050|7052.8|7050|0
1628661440000|2021-08-11 05:57:20|7052.5|7049.7|7052.1|7049.3|7052.5|7049.7|7052.1|7049.3|1
1628661450000|2021-08-11 05:57:30|7052.3|7049.5|7052.4|7049.6|7052.4|7049.6|7051.3|7048.5|5
1628661460000|2021-08-11 05:57:40|7052.6|7049.8|7052.6|7049.8|7052.6|7049.8|7052.6|7049.8|0
1628661470000|2021-08-11 05:57:50|7052|7049.2|7051.8|7049|7052|7049.2|7051.8|7049|1
1628661480000|2021-08-11 05:58:00|7051.5|7048.7|7051|7048.2|7051.5|7048.7|7051|7048.2|2
1628661500000|2021-08-11 05:58:20|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|11
1628661510000|2021-08-11 05:58:30|7051.9|7049.1|7053.3|7050.5|7053.3|7050.5|7051.9|7049.1|1
1628661530000|2021-08-11 05:58:50|7053|7050.2|7052.8|7050|7053|7050.2|7052.8|7050|1
1628661540000|2021-08-11 05:59:00|7052.9|7048.9|7051.8|7049|7052.9|7049.5|7051.8|7048.9|5
1628661550000|2021-08-11 05:59:10|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|0
1628661570000|2021-08-11 05:59:30|7052|7049.2|7052|7049.2|7052|7049.2|7052|7049.2|14
1628661580000|2021-08-11 05:59:40|7051.5|7048.7|7051.6|7048.8|7052.3|7049.5|7051.5|7048.7|1
1628661600000|2021-08-11 06:00:00|7051.3|7048.5|7050.4|7047.6|7052.3|7049.5|7050.4|7047.6|17
1628661610000|2021-08-11 06:00:10|7050.9|7048.1|7051.6|7048.8|7052|7049.2|7050.9|7048.1|0
1628661630000|2021-08-11 06:00:30|7051.3|7048.5|7051.6|7048.8|7051.6|7048.8|7051.3|7048.5|1
1628661640000|2021-08-11 06:00:40|7051.3|7048.5|7051.6|7048.8|7051.6|7048.8|7051.3|7048.5|0
1628661650000|2021-08-11 06:00:50|7051|7048.2|7050.8|7048|7051.1|7048.3|7050.3|7047.5|8
1628661670000|2021-08-11 06:01:10|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|0
1628661680000|2021-08-11 06:01:20|7051.4|7048.6|7052.6|7049.8|7052.6|7049.8|7051.1|7048.3|2
1628661690000|2021-08-11 06:01:30|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|0
1628661700000|2021-08-11 06:01:40|7052.5|7049.7|7052.6|7049.8|7052.8|7050|7052.5|7049.7|2
1628661720000|2021-08-11 06:02:00|7053|7050.2|7053|7050.2|7053|7050.2|7052.3|7049.5|2
1628661730000|2021-08-11 06:02:10|7052.8|7050|7053.3|7050.5|7053.3|7050.5|7052.8|7050|0
1628661740000|2021-08-11 06:02:20|||||||||7
1628661760000|2021-08-11 06:02:40|7053|7050.2|7052.3|7049.5|7053.1|7050.3|7052.3|7049.5|12
1628661770000|2021-08-11 06:02:50|7053|7050.2|7053|7050.2|7053|7050.2|7053|7050.2|1
1628661780000|2021-08-11 06:03:00|7052.7|7049.9|7052.3|7049.5|7052.8|7050|7052.3|7049.5|0
1628661790000|2021-08-11 06:03:10|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|0
1628661800000|2021-08-11 06:03:20|7052.3|7049.5|7051.6|7048.8|7052.3|7049.5|7051.6|7048.8|3
1628661810000|2021-08-11 06:03:30|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|0
1628661820000|2021-08-11 06:03:40|7052.6|7049.8|7052.8|7050|7053.3|7050.5|7052.6|7049.8|5
1628661830000|2021-08-11 06:03:50|7053.1|7050.3|7053.5|7050.7|7053.5|7050.7|7053.1|7050.3|6
1628661840000|2021-08-11 06:04:00|7053.3|7050.5|7053|7050.2|7053.3|7050.5|7053|7050.2|3
1628661850000|2021-08-11 06:04:10|7053.3|7050.5|7052.6|7049.8|7053.3|7050.5|7052.5|7049.7|1
1628661860000|2021-08-11 06:04:20|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|1
1628661870000|2021-08-11 06:04:30|7052|7049.2|7052.1|7049.3|7052.3|7049.5|7052|7049.2|10
1628661880000|2021-08-11 06:04:40|7051.8|7049|7051.3|7048.5|7052.1|7049.3|7051.3|7048.5|4
1628661890000|2021-08-11 06:04:50|7051.6|7048.8|7051.3|7048.5|7051.6|7048.8|7051.3|7048.5|52
1628661900000|2021-08-11 06:05:00|7050.3|7047.5|7050.1|7047.3|7050.3|7047.5|7050.1|7047.3|5
1628661910000|2021-08-11 06:05:10|7050.3|7047.5|7051.3|7048.5|7051.3|7048.5|7050.1|7047.3|14
1628661920000|2021-08-11 06:05:20|7050.8|7048|7050.8|7048|7050.8|7048|7050.8|7048|1
1628661930000|2021-08-11 06:05:30|7051.3|7048.5|7051.6|7048.8|7052.6|7049.8|7051.3|7048.5|15
1628661940000|2021-08-11 06:05:40|7051.3|7048.5|7050.3|7047.5|7051.3|7048.5|7050.3|7047.5|4
1628661950000|2021-08-11 06:05:50|7050.4|7047.6|7050.6|7047.8|7050.6|7047.8|7050.3|7047.5|4
1628661960000|2021-08-11 06:06:00|7050.3|7047.5|7050.6|7047.8|7050.6|7047.8|7050.3|7047.5|2
1628661980000|2021-08-11 06:06:20|7051.2|7048.4|7051.6|7048.8|7051.6|7048.8|7051.2|7048.4|4
1628661990000|2021-08-11 06:06:30|||||||||1
1628662000000|2021-08-11 06:06:40|7052.3|7049.5|7051.6|7048.8|7052.3|7049.5|7051.6|7048.8|3
1628662010000|2021-08-11 06:06:50|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|0
1628662020000|2021-08-11 06:07:00|7052.3|7049.5|7053.3|7050.5|7053.3|7050.5|7052.3|7049.5|35
1628662030000|2021-08-11 06:07:10|7053.7|7050.9|7054.3|7051.5|7054.3|7051.5|7053.7|7050.9|11
1628662040000|2021-08-11 06:07:20|7054.9|7052.1|7056.1|7053.3|7056.1|7053.3|7054.6|7051.8|12
1628662050000|2021-08-11 06:07:30|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|1
1628662060000|2021-08-11 06:07:40|7057.1|7054.3|7058.1|7055.3|7058.1|7055.3|7057.1|7054.3|17
1628662070000|2021-08-11 06:07:50|7058.4|7055.6|7060.3|7057.5|7061|7058.2|7058.4|7055.6|17
1628662080000|2021-08-11 06:08:00|7059.3|7056.5|7059.6|7056.8|7059.6|7056.8|7059.3|7056.5|4
1628662090000|2021-08-11 06:08:10|7059.3|7056.5|7059.3|7056.5|7059.6|7056.8|7059.3|7056.5|2
1628662100000|2021-08-11 06:08:20|7059.6|7056.8|7059.3|7056.5|7059.6|7056.8|7059.3|7056.5|0
1628662120000|2021-08-11 06:08:40|7059|7056.2|7056|7053.2|7059|7056.2|7056|7053.2|5
1628662130000|2021-08-11 06:08:50|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|0
1628662140000|2021-08-11 06:09:00|7056|7053.2|7055.5|7052.7|7056|7053.2|7055.5|7052.7|1
1628662170000|2021-08-11 06:09:30|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|4
1628662180000|2021-08-11 06:09:40|||||||||2
1628662190000|2021-08-11 06:09:50|7055.7|7052.9|7055.5|7052.7|7055.7|7052.9|7055.5|7052.7|1
1628662200000|2021-08-11 06:10:00|7055.8|7053|7055.5|7052.7|7055.8|7053|7055.2|7052.4|0
1628662210000|2021-08-11 06:10:10|7056.5|7053.7|7057.3|7054.5|7057.3|7054.5|7056.5|7053.7|7
1628662220000|2021-08-11 06:10:20|7058|7055.2|7058.5|7055.7|7058.5|7055.7|7057.5|7054.7|4
1628662230000|2021-08-11 06:10:30|7059|7056.2|7059.5|7056.7|7060.3|7057.5|7059|7056.2|14
1628662240000|2021-08-11 06:10:40|7059.2|7056.4|7059|7056.2|7059.2|7056.4|7058.5|7055.7|9
1628662250000|2021-08-11 06:10:50|7059.5|7056.7|7060.2|7057.4|7061.1|7058|7059.5|7056.7|2
1628662260000|2021-08-11 06:11:00|7060|7057.2|7061.8|7059|7061.8|7059|7060|7057.2|4
1628662270000|2021-08-11 06:11:10|7061.5|7058.7|7064.6|7061.8|7064.6|7061.8|7061.5|7058.7|38
1628662280000|2021-08-11 06:11:20|7064|7061.2|7063.8|7061|7064.3|7061.5|7063.3|7060.5|11
1628662290000|2021-08-11 06:11:30|7063.6|7060.8|7062.6|7059.8|7063.6|7060.8|7062.3|7059.5|19
1628662300000|2021-08-11 06:11:40|7062.3|7059.5|7061|7058.2|7062.6|7059.8|7060.3|7057.5|15
1628662310000|2021-08-11 06:11:50|7060.8|7058|7061.3|7058.5|7061.3|7058.5|7060.8|7058|22
1628662320000|2021-08-11 06:12:00|7061|7058.2|7061.3|7058.5|7061.3|7058.5|7059.8|7057|6
1628662330000|2021-08-11 06:12:10|7061|7058.2|7061|7058.2|7061|7058.2|7061|7058.2|0
1628662340000|2021-08-11 06:12:20|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|0
1628662350000|2021-08-11 06:12:30|7061|7058.2|7062|7059.2|7062.3|7059.5|7061|7058.2|5
1628662360000|2021-08-11 06:12:40|7062.3|7059.5|7062.5|7059.7|7064.1|7061.3|7062.3|7059.5|5
1628662370000|2021-08-11 06:12:50|7063|7060.2|7062.3|7059.5|7063|7060.2|7062|7059.2|1
1628662380000|2021-08-11 06:13:00|7062|7059.2|7062|7059.2|7062.5|7059.7|7061|7058.2|4
1628662390000|2021-08-11 06:13:10|7062.3|7059.5|7060.8|7058|7062.3|7059.5|7060.5|7057.7|3
1628662400000|2021-08-11 06:13:20|7061.3|7058.5|7062|7059.2|7062|7059.2|7061|7058.2|2
1628662410000|2021-08-11 06:13:30|||||||||2
1628662420000|2021-08-11 06:13:40|7061.5|7058.7|7060.8|7058|7061.5|7058.7|7060.8|7058|1
1628662430000|2021-08-11 06:13:50|7061.3|7058.5|7060.6|7057.8|7061.3|7058.5|7060.3|7057.5|2
1628662440000|2021-08-11 06:14:00|7061|7058.2|7061|7058.2|7061|7058.2|7060.5|7057.7|1
1628662450000|2021-08-11 06:14:10|7060.8|7058|7061.3|7058.5|7061.3|7058.5|7060.8|7058|0
1628662460000|2021-08-11 06:14:20|7061|7058.2|7061.5|7058.7|7062|7059.2|7061|7058.2|1
1628662470000|2021-08-11 06:14:30|7061.1|7058.3|7061.8|7059|7061.8|7059|7060.8|7058|17
1628662480000|2021-08-11 06:14:40|7061.7|7058.9|7062.3|7059.5|7062.3|7059.5|7060.8|7058|27
1628662490000|2021-08-11 06:14:50|7062.6|7059.8|7062|7059.2|7062.6|7059.8|7062|7059.2|1
1628662500000|2021-08-11 06:15:00|7061.7|7058.9|7061.6|7058.8|7061.7|7058.9|7060.3|7057.5|3
1628662510000|2021-08-11 06:15:10|7061.3|7058.5|7061.8|7059|7062.1|7059.3|7061.1|7058.3|12
1628662520000|2021-08-11 06:15:20|7061.6|7058.8|7062.8|7060|7064.1|7061.3|7061.6|7058.8|52
1628662530000|2021-08-11 06:15:30|7063|7060.2|7061.6|7058.8|7063.1|7060.3|7061.3|7058.5|3
1628662540000|2021-08-11 06:15:40|7062.3|7059.5|7060.6|7057.8|7062.3|7059.5|7060.3|7057.5|16
1628662560000|2021-08-11 06:16:00|7060.8|7058|7062|7059.2|7062.3|7059.5|7060.8|7058|11
1628662570000|2021-08-11 06:16:10|7062.8|7060|7065|7062.2|7066.3|7063.5|7062.8|7060|48
1628662580000|2021-08-11 06:16:20|7065.8|7063|7063.2|7060.4|7065.8|7063|7063.2|7060.4|63
1628662590000|2021-08-11 06:16:30|7062.6|7059.8|7062.7|7059.9|7063.3|7060.5|7062.5|7059.7|4
1628662600000|2021-08-11 06:16:40|7062.5|7059.7|7062|7059.2|7062.5|7059.7|7061.5|7058.7|24
1628662610000|2021-08-11 06:16:50|7062.3|7059.5|7065.5|7062.7|7067.5|7064.7|7062.3|7059.5|149
1628662620000|2021-08-11 06:17:00|7066|7063.2|7066.5|7063.7|7067.3|7064.3|7065.2|7062.4|34
1628662630000|2021-08-11 06:17:10|7066.2|7063.4|7062.7|7059.9|7066.2|7063.4|7062.7|7059.9|2
1628662640000|2021-08-11 06:17:20|7062|7059.2|7063.2|7060.4|7063.2|7060.4|7061.5|7058.7|7
1628662650000|2021-08-11 06:17:30|7063.5|7060.7|7069.6|7066.8|7069.6|7066.8|7063.5|7060.7|59
1628662660000|2021-08-11 06:17:40|7069.7|7066.9|7072.2|7069.4|7072.5|7069.7|7069.2|7066.4|39
1628662670000|2021-08-11 06:17:50|7072.5|7069.7|7073.8|7071|7075.6|7072.8|7072.5|7069.7|25
1628662680000|2021-08-11 06:18:00|7074|7071.2|7075|7072.2|7075.6|7072.8|7073.2|7070.4|56
1628662690000|2021-08-11 06:18:10|7075.5|7072.7|7074|7071.2|7076.1|7073.3|7074|7071.2|41
1628662700000|2021-08-11 06:18:20|7073.5|7070.7|7072.5|7069.7|7073.5|7070.7|7072.5|7069.7|2
1628662710000|2021-08-11 06:18:30|7073.2|7070.4|7072.7|7069.9|7075|7072.2|7072.7|7069.9|10
1628662720000|2021-08-11 06:18:40|7072.8|7070|7072.8|7070|7074.1|7071.3|7072.5|7069.7|18
1628662730000|2021-08-11 06:18:50|7073.3|7070.5|7073.3|7070.5|7073.5|7070.7|7072.8|7070|2
1628662740000|2021-08-11 06:19:00|7073.5|7070.7|7072.2|7069.4|7073.5|7070.7|7072.2|7069.4|6
1628662750000|2021-08-11 06:19:10|7071.5|7068.7|7073|7070.2|7073.5|7070.7|7071.5|7068.7|11
1628662760000|2021-08-11 06:19:20|7072.5|7069.7|7073.8|7071|7074.3|7071.5|7072|7069.2|21
1628662770000|2021-08-11 06:19:30|7073.5|7070.7|7073.3|7070.5|7073.8|7071|7073.3|7070.5|2
1628662780000|2021-08-11 06:19:40|7072.8|7070|7071.5|7068.7|7072.8|7070|7071|7068.2|3
1628662790000|2021-08-11 06:19:50|7071.8|7069|7070.8|7068|7071.8|7069|7070.2|7067.4|12
1628662800000|2021-08-11 06:20:00|7071|7068.2|7070.8|7068|7071|7068.2|7070|7067.2|4
1628662810000|2021-08-11 06:20:10|7071.4|7068.6|7072|7069.2|7072.3|7069.5|7071.4|7068.6|10
1628662820000|2021-08-11 06:20:20|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|6
1628662830000|2021-08-11 06:20:30|7070.8|7068|7071.5|7068.7|7072.3|7069.5|7070.5|7067.7|8
1628662840000|2021-08-11 06:20:40|7071.8|7069|7071.5|7068.7|7071.8|7069|7071.5|7068.7|0
1628662850000|2021-08-11 06:20:50|7071.7|7068.9|7072.3|7069.5|7072.3|7069.5|7071.7|7068.9|1
1628662860000|2021-08-11 06:21:00|7072.1|7069.3|7071.3|7068.5|7072.1|7069.3|7071.3|7068.5|2
1628662870000|2021-08-11 06:21:10|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|0
1628662880000|2021-08-11 06:21:20|7071|7068.2|7069.8|7067|7071|7068.2|7069.8|7067|4
1628662890000|2021-08-11 06:21:30|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7068.5|7065.7|8
1628662900000|2021-08-11 06:21:40|7069.8|7067|7070|7067.2|7070|7067.2|7069.5|7066.7|1
1628662910000|2021-08-11 06:21:50|7069.5|7066.7|7070|7067.2|7070|7067.2|7069.5|7066.7|3
1628662920000|2021-08-11 06:22:00|7069.5|7066.7|7069.5|7066.7|7070|7067.2|7069.5|7066.7|0
1628662930000|2021-08-11 06:22:10|7070.5|7067.7|7071.5|7068.7|7071.5|7068.7|7070.5|7067.7|5
1628662940000|2021-08-11 06:22:20|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070|7067.2|2
1628662950000|2021-08-11 06:22:30|7070.2|7067.4|7069.5|7066.7|7070.5|7067.7|7069.5|7066.7|12
1628662960000|2021-08-11 06:22:40|7069.8|7067|7070.5|7067.7|7070.5|7067.7|7069.5|7066.7|3
1628662980000|2021-08-11 06:23:00|7070.3|7067.5|7071.5|7068.7|7071.5|7068.7|7070.3|7067.5|9
1628663000000|2021-08-11 06:23:20|7070.8|7068|7070.8|7068|7070.8|7068|7070.8|7068|1
1628663010000|2021-08-11 06:23:30|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|0
1628663020000|2021-08-11 06:23:40|7070.9|7068.1|7069.8|7067|7070.9|7068.1|7069.5|7066.7|6
1628663030000|2021-08-11 06:23:50|7069.5|7066.7|7070.5|7067.7|7070.5|7067.7|7069.5|7066.7|4
1628663040000|2021-08-11 06:24:00|7070.8|7068|7071.8|7069|7071.8|7069|7070.5|7067.7|4
1628663050000|2021-08-11 06:24:10|7072.3|7069.5|7071.8|7069|7072.8|7070|7071.8|7069|4
1628663060000|2021-08-11 06:24:20|7071.5|7068.7|7071.8|7069|7071.8|7069|7071.5|7068.7|1
1628663080000|2021-08-11 06:24:40|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|7070.8|7068|6
1628663090000|2021-08-11 06:24:50|7070.8|7068|7071.8|7069|7071.8|7069|7070.5|7067.7|3
1628663100000|2021-08-11 06:25:00|7072.8|7070|7071.8|7069|7073|7070.2|7071.5|7068.7|11
1628663110000|2021-08-11 06:25:10|7071.5|7068.7|7071.8|7069|7071.8|7069|7071.5|7068.7|0
1628663120000|2021-08-11 06:25:20|7072|7069.2|7074.5|7071.7|7074.8|7072|7072|7069.2|22
1628663130000|2021-08-11 06:25:30|7074.3|7071.5|7074.5|7071.7|7074.8|7072|7074.3|7071.5|0
1628663140000|2021-08-11 06:25:40|7073.5|7070.7|7075.6|7072.8|7075.6|7072.8|7073.5|7070.7|19
1628663150000|2021-08-11 06:25:50|7076.1|7073.3|7078.8|7076|7078.8|7076|7076.1|7073.3|11
1628663160000|2021-08-11 06:26:00|7079.1|7076.3|7079.4|7076.6|7079.9|7077.1|7078.3|7075.5|92
1628663170000|2021-08-11 06:26:10|7079.6|7076.8|7080.6|7077.8|7081.1|7078.3|7079.6|7076.8|7
1628663180000|2021-08-11 06:26:20|7081.1|7078.3|7081.5|7078.7|7081.8|7079|7080.6|7077.8|22
1628663190000|2021-08-11 06:26:30|7081.3|7078.5|7081.1|7078.3|7081.3|7078.5|7080.8|7078|4
1628663200000|2021-08-11 06:26:40|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081|7078.2|4
1628663210000|2021-08-11 06:26:50|||||||||24
1628663220000|2021-08-11 06:27:00|7082.1|7079.3|7081.5|7078.7|7082.3|7079.5|7081.5|7078.7|33
1628663230000|2021-08-11 06:27:10|7081.3|7078.5|7080.5|7077.7|7081.3|7078.5|7080.5|7077.7|10
1628663240000|2021-08-11 06:27:20|7080.3|7077.5|7080.1|7077.3|7080.3|7077.5|7080.1|7077.3|11
1628663250000|2021-08-11 06:27:30|7080.5|7077.7|7081|7078.2|7081.3|7078.5|7080.5|7077.7|3
1628663260000|2021-08-11 06:27:40|7080.5|7077.7|7080.5|7077.7|7080.5|7077.7|7080.5|7077.7|6
1628663270000|2021-08-11 06:27:50|7080.7|7077.9|7081.3|7078.5|7081.3|7078.5|7080.7|7077.9|5
1628663280000|2021-08-11 06:28:00|7081.5|7078.7|7082.3|7079.5|7082.3|7079.5|7081.5|7078.7|32
1628663290000|2021-08-11 06:28:10|7082|7079.2|7082|7079.2|7082|7079.2|7082|7079.2|0
1628663300000|2021-08-11 06:28:20|7081.8|7079|7082.5|7079.7|7082.5|7079.7|7081.5|7078.7|8
1628663310000|2021-08-11 06:28:30|7082.8|7080|7083|7080.2|7083|7080.2|7082.5|7079.7|1
1628663330000|2021-08-11 06:28:50|7082.7|7079.9|7082.5|7079.7|7082.7|7079.9|7082.5|7079.7|0
1628663340000|2021-08-11 06:29:00|7082|7079.2|7081.8|7079|7082.5|7079.7|7081.5|7078.7|4
1628663350000|2021-08-11 06:29:10|7081.5|7078.7|7081.5|7078.7|7082|7079.2|7081.5|7078.7|1
1628663360000|2021-08-11 06:29:20|7082.2|7079.4|7082.8|7080|7082.8|7080|7082.2|7079.4|6
1628663370000|2021-08-11 06:29:30|7083|7080.2|7083|7080.2|7083|7080.2|7082.5|7079.7|6
1628663380000|2021-08-11 06:29:40|7082.8|7080|7082.5|7079.7|7083.3|7080.5|7082.5|7079.7|3
1628663390000|2021-08-11 06:29:50|7082.8|7080|7083.3|7080.5|7083.3|7080.5|7082.8|7080|23
1628663400000|2021-08-11 06:30:00|7083|7080.2|7082.5|7079.7|7083|7080.2|7082.5|7079.7|18
1628663410000|2021-08-11 06:30:10|7082.8|7080|7082.5|7079.7|7082.8|7080|7082.5|7079.7|60
1628663420000|2021-08-11 06:30:20|7082.8|7080|7082.8|7080|7082.8|7080|7082.5|7079.7|27
1628663430000|2021-08-11 06:30:30|7082.5|7079.7|7083.1|7080.3|7083.3|7080.5|7082.3|7079.5|42
1628663440000|2021-08-11 06:30:40|7083.3|7080.5|7085.8|7083|7086|7083.2|7083.3|7080.5|70
1628663450000|2021-08-11 06:30:50|7085.5|7082.7|7088.5|7085.7|7088.5|7085.7|7085.5|7082.7|89
1628663460000|2021-08-11 06:31:00|7089.5|7086.7|7087.5|7084.7|7089.5|7086.7|7087.2|7084.4|21
1628663470000|2021-08-11 06:31:10|7087.3|7084.5|7086.5|7083.7|7087.3|7084.5|7086.2|7083.4|15
1628663480000|2021-08-11 06:31:20|7085.3|7082.5|7084.2|7081.4|7085.5|7082.7|7083.5|7080.7|14
1628663490000|2021-08-11 06:31:30|7083.9|7081.1|7083.5|7080.7|7084.2|7081.4|7083.5|7080.7|10
1628663500000|2021-08-11 06:31:40|7083|7080.2|7081.5|7078.7|7083|7080.2|7081.5|7078.7|1
1628663510000|2021-08-11 06:31:50|7082.2|7079.4|7082.5|7079.7|7082.5|7079.7|7082.2|7079.4|7
1628663520000|2021-08-11 06:32:00|7082.7|7079.9|7082.5|7079.7|7083|7080.2|7082.5|7079.7|23
1628663530000|2021-08-11 06:32:10|7081.8|7079|7081.5|7078.7|7081.8|7079|7081.5|7078.7|29
1628663540000|2021-08-11 06:32:20|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|42
1628663550000|2021-08-11 06:32:30|7081.5|7078.7|7083|7080.2|7083.8|7081|7081.5|7078.7|25
1628663560000|2021-08-11 06:32:40|7082.8|7080|7081.5|7078.7|7082.8|7080|7081.5|7078.7|1
1628663570000|2021-08-11 06:32:50|7081.3|7078.5|7081.5|7078.7|7081.5|7078.7|7080.8|7078|3
1628663580000|2021-08-11 06:33:00|7081.1|7078.3|7080.8|7078|7081.3|7078.5|7080.8|7078|9
1628663590000|2021-08-11 06:33:10|7080.5|7077.7|7079.5|7076.7|7080.5|7077.7|7078.5|7075.7|134
1628663600000|2021-08-11 06:33:20|7079.3|7076.5|7076.8|7074|7079.3|7076.5|7075.3|7072.5|90
1628663610000|2021-08-11 06:33:30|7077.1|7074.3|7078.3|7075.5|7078.6|7075.8|7076.5|7073.7|9
1628663620000|2021-08-11 06:33:40|7078.1|7075.3|7077.5|7074.7|7078.3|7075.5|7077.5|7074.7|1
1628663630000|2021-08-11 06:33:50|7077.8|7075|7076.8|7074|7077.8|7075|7076.5|7073.7|2
1628663640000|2021-08-11 06:34:00|7077.1|7074.3|7077.8|7075|7078.6|7075.8|7077.1|7074.3|7
1628663650000|2021-08-11 06:34:10|7077.5|7074.7|7079.1|7076.3|7079.1|7076.3|7077.5|7074.7|2
1628663660000|2021-08-11 06:34:20|7079.5|7076.7|7078.5|7075.7|7079.5|7076.7|7076.5|7073.7|127
1628663670000|2021-08-11 06:34:30|7079.3|7076.5|7079|7076.2|7079.5|7076.7|7079|7076.2|16
1628663680000|2021-08-11 06:34:40|7078.5|7075.7|7079|7076.2|7079.3|7076.5|7078.5|7075.7|2
1628663690000|2021-08-11 06:34:50|7078.7|7075.9|7078.5|7075.7|7078.7|7075.9|7078.5|7075.7|0
1628663700000|2021-08-11 06:35:00|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|2
1628663710000|2021-08-11 06:35:10|7079.5|7076.7|7077.8|7075|7079.5|7076.7|7077.8|7075|2
1628663720000|2021-08-11 06:35:20|7078.3|7075.5|7077.8|7075|7078.5|7075.7|7077.8|7075|1
1628663730000|2021-08-11 06:35:30|7078.2|7075.4|7079|7076.2|7079.5|7076.7|7078.2|7075.4|16
1628663740000|2021-08-11 06:35:40|7078.7|7075.9|7079.5|7076.7|7079.5|7076.7|7078.5|7075.7|0
1628663750000|2021-08-11 06:35:50|7080.5|7077.7|7081.8|7079|7082.5|7079.7|7080.2|7077.4|18
1628663760000|2021-08-11 06:36:00|7082|7079.2|7081.5|7078.7|7082.5|7079.7|7081.5|7078.7|16
1628663770000|2021-08-11 06:36:10|7081.2|7078.4|7080.8|7078|7081.2|7078.4|7080.8|7078|1
1628663780000|2021-08-11 06:36:20|7080.9|7078.1|7081.1|7078.3|7081.1|7078.3|7080.2|7077.4|1
1628663790000|2021-08-11 06:36:30|7081.5|7078.7|7080.8|7078|7081.5|7078.7|7080.8|7078|4
1628663800000|2021-08-11 06:36:40|7080.5|7077.7|7079.5|7076.7|7080.5|7077.7|7079.5|7076.7|4
1628663810000|2021-08-11 06:36:50|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|6
1628663820000|2021-08-11 06:37:00|7078.2|7075.4|7078.2|7075.4|7078.5|7075.7|7078|7075.2|3
1628663830000|2021-08-11 06:37:10|7078.3|7075.5|7078.5|7075.7|7078.5|7075.7|7078|7075.2|3
1628663840000|2021-08-11 06:37:20|7079.8|7077|7079.8|7077|7079.8|7077|7079.8|7077|1
1628663850000|2021-08-11 06:37:30|7079.5|7076.7|7079|7076.2|7079.5|7076.7|7079|7076.2|6
1628663860000|2021-08-11 06:37:40|7079.3|7076.5|7080.5|7077.7|7080.5|7077.7|7079.3|7076.5|1
1628663870000|2021-08-11 06:37:50|7080.8|7078|7080.5|7077.7|7080.8|7078|7080.5|7077.7|1
1628663880000|2021-08-11 06:38:00|7079.8|7077|7079.5|7076.7|7079.8|7077|7078.5|7075.7|10
1628663920000|2021-08-11 06:38:40|7079.3|7076.5|7078.8|7076|7079.3|7076.5|7078.8|7076|1
1628663930000|2021-08-11 06:38:50|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|1
1628663940000|2021-08-11 06:39:00|7078.3|7075.5|7079|7076.2|7079|7076.2|7078.3|7075.5|4
1628663950000|2021-08-11 06:39:10|7079.5|7076.7|7079.5|7076.7|7081|7078.2|7079.5|7076.7|52
1628663960000|2021-08-11 06:39:20|7079.3|7076.5|7078|7075.2|7079.5|7076.7|7078|7075.2|7
1628663970000|2021-08-11 06:39:30|7077.5|7074.7|7077.5|7074.7|7078|7075.2|7077.5|7074.7|14
1628663980000|2021-08-11 06:39:40|7077.8|7075|7078.5|7075.7|7078.5|7075.7|7077.8|7075|13
1628663990000|2021-08-11 06:39:50|7078.2|7075.4|7077.8|7075|7078.2|7075.4|7077.8|7075|10
1628664000000|2021-08-11 06:40:00|7078.3|7075.5|7079.3|7076.5|7079.3|7076.5|7077.5|7074.7|26
1628664010000|2021-08-11 06:40:10|7079.5|7076.7|7079.3|7076.5|7079.5|7076.7|7078.8|7076|14
1628664020000|2021-08-11 06:40:20|7079.5|7076.7|7080.5|7077.7|7080.5|7077.7|7079.5|7076.7|4
1628664030000|2021-08-11 06:40:30|7080.3|7077.5|7078.9|7076.1|7080.3|7077.5|7078.9|7076.1|5
1628664040000|2021-08-11 06:40:40|7078.2|7075.4|7077.8|7075|7078.2|7075.4|7077.8|7075|0
1628664050000|2021-08-11 06:40:50|7077.5|7074.7|7077|7074.2|7077.5|7074.7|7076.3|7073.5|18
1628664060000|2021-08-11 06:41:00|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|15
1628664070000|2021-08-11 06:41:10|7077.8|7075|7077.5|7074.7|7077.8|7075|7077.5|7074.7|0
1628664080000|2021-08-11 06:41:20|7076.8|7074|7075.5|7072.7|7076.8|7074|7075.5|7072.7|10
1628664090000|2021-08-11 06:41:30|7075.3|7072.5|7075|7072.2|7075.3|7072.5|7075|7072.2|5
1628664100000|2021-08-11 06:41:40|7074.8|7072|7073.8|7071|7074.8|7072|7073.3|7070.5|74
1628664110000|2021-08-11 06:41:50|7073|7070.2|7073.8|7071|7073.8|7071|7073|7070.2|8
1628664120000|2021-08-11 06:42:00|7074.3|7071.5|7074.5|7071.7|7075|7072.2|7074|7071.2|11
1628664130000|2021-08-11 06:42:10|7074.8|7072|7074.8|7072|7075.3|7072.5|7074.8|7072|5
1628664150000|2021-08-11 06:42:30|7074.5|7071.7|7074.8|7072|7075.1|7072.3|7074.5|7071.7|31
1628664160000|2021-08-11 06:42:40|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|0
1628664170000|2021-08-11 06:42:50|7074.3|7071.5|7074|7071.2|7074.3|7071.5|7073.5|7070.7|3
1628664180000|2021-08-11 06:43:00|7073.8|7071|7075|7072.2|7075|7072.2|7073.8|7071|39
1628664190000|2021-08-11 06:43:10|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7075|7072.2|0
1628664200000|2021-08-11 06:43:20|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|3
1628664210000|2021-08-11 06:43:30|7076|7073.2|7075.3|7072.5|7076|7073.2|7075.3|7072.5|4
1628664220000|2021-08-11 06:43:40|7075|7072.2|7076|7073.2|7076|7073.2|7075|7072.2|3
1628664230000|2021-08-11 06:43:50|7076.5|7073.7|7076.8|7074|7077.3|7074.5|7076.5|7073.7|5
1628664240000|2021-08-11 06:44:00|7076.3|7073.5|7077.5|7074.7|7078|7075.2|7075.8|7073|10
1628664250000|2021-08-11 06:44:10|7078|7075.2|7077.8|7075|7078|7075.2|7077.8|7075|0
1628664260000|2021-08-11 06:44:20|7078|7075.2|7077.3|7074.5|7078.5|7075.7|7077|7074.2|9
1628664270000|2021-08-11 06:44:30|7076|7073.2|7076|7073.2|7076|7073.2|7076|7073.2|5
1628664280000|2021-08-11 06:44:40|7075.8|7073|7075.8|7073|7076.3|7073.5|7075.8|7073|14
1628664290000|2021-08-11 06:44:50|7076.3|7073.5|7076.5|7073.7|7076.8|7074|7076|7073.2|3
1628664300000|2021-08-11 06:45:00|7076.8|7074|7076.8|7074|7076.8|7074|7076.8|7074|4
1628664310000|2021-08-11 06:45:10|7076.5|7073.7|7076.2|7073.4|7076.5|7073.7|7076.2|7073.4|0
1628664320000|2021-08-11 06:45:20|7075.5|7072.7|7078.8|7076|7079.5|7076.7|7075.3|7072.5|15
1628664330000|2021-08-11 06:45:30|7079.3|7076.5|7079.5|7076.7|7079.8|7077|7078.5|7075.7|7
1628664340000|2021-08-11 06:45:40|7079.2|7076.4|7079.3|7076.5|7079.5|7076.7|7078.8|7076|3
1628664350000|2021-08-11 06:45:50|7079.5|7076.7|7079.3|7076.5|7079.5|7076.7|7079|7076.2|1
1628664360000|2021-08-11 06:46:00|7079.5|7076.7|7083.5|7080.7|7083.5|7080.7|7079.5|7076.7|23
1628664370000|2021-08-11 06:46:10|7083.8|7081|7082.3|7079.5|7083.8|7081|7082|7079.2|6
1628664380000|2021-08-11 06:46:20|7082.5|7079.7|7083.5|7080.7|7083.8|7081|7082.5|7079.7|4
1628664390000|2021-08-11 06:46:30|7083|7080.2|7082.5|7079.7|7083|7080.2|7082.5|7079.7|3
1628664400000|2021-08-11 06:46:40|7082|7079.2|7082.5|7079.7|7082.5|7079.7|7082|7079.2|11
1628664410000|2021-08-11 06:46:50|7083.5|7080.7|7083.5|7080.7|7083.7|7080.9|7083.5|7080.7|51
1628664420000|2021-08-11 06:47:00|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|7083.7|7080.9|2
1628664430000|2021-08-11 06:47:10|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|9
1628664440000|2021-08-11 06:47:20|7083.2|7080.4|7082.7|7079.9|7083.2|7080.4|7082.7|7079.9|6
1628664450000|2021-08-11 06:47:30|7082.5|7079.7|7080.7|7077.9|7082.5|7079.7|7080.7|7077.9|3
1628664460000|2021-08-11 06:47:40|7081|7078.2|7081|7078.2|7081.5|7078.7|7081|7078.2|4
1628664470000|2021-08-11 06:47:50|7080.5|7077.7|7080.2|7077.4|7080.5|7077.7|7080.2|7077.4|7
1628664480000|2021-08-11 06:48:00|7080.5|7077.7|7079.5|7076.7|7081.2|7078.4|7079.5|7076.7|9
1628664490000|2021-08-11 06:48:10|7078.7|7075.9|7079.5|7076.7|7079.5|7076.7|7078.5|7075.7|3
1628664500000|2021-08-11 06:48:20|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|2
1628664510000|2021-08-11 06:48:30|7077.7|7074.9|7078.7|7075.9|7078.7|7075.9|7077|7074.2|4
1628664530000|2021-08-11 06:48:50|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|0
1628664540000|2021-08-11 06:49:00|7078.7|7075.9|7079.5|7076.7|7079.7|7076.9|7078.5|7075.7|4
1628664550000|2021-08-11 06:49:10|7079.2|7076.4|7078.5|7075.7|7079.5|7076.7|7078.5|7075.7|11
1628664560000|2021-08-11 06:49:20|||||||||1
1628664570000|2021-08-11 06:49:30|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7078.5|7075.7|7
1628664580000|2021-08-11 06:49:40|7079.5|7076.7|7079.5|7076.7|7080.5|7077.7|7079.5|7076.7|6
1628664600000|2021-08-11 06:50:00|7079.2|7076.4|7080.5|7077.7|7080.7|7077.9|7079.2|7076.4|4
1628664610000|2021-08-11 06:50:10|7079.6|7076.8|7078.2|7075.4|7079.6|7076.8|7077.5|7074.7|27
1628664620000|2021-08-11 06:50:20|7078.7|7075.9|7078.5|7075.7|7079.2|7076.4|7078.5|7075.7|6
1628664630000|2021-08-11 06:50:30|7077.7|7074.9|7079.7|7076.9|7079.7|7076.9|7077.5|7074.7|11
1628664640000|2021-08-11 06:50:40|7079.5|7076.7|7078.5|7075.7|7079.5|7076.7|7078.5|7075.7|8
1628664660000|2021-08-11 06:51:00|7079.5|7076.7|7078.7|7075.9|7079.7|7076.9|7078.7|7075.9|5
1628664670000|2021-08-11 06:51:10|7079.2|7076.4|7079|7076.2|7079.2|7076.4|7079|7076.2|5
1628664680000|2021-08-11 06:51:20|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|0
1628664690000|2021-08-11 06:51:30|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|3
1628664700000|2021-08-11 06:51:40|7079|7076.2|7080.7|7077.9|7080.7|7077.9|7079|7076.2|1
1628664710000|2021-08-11 06:51:50|7081.2|7078.4|7081.2|7078.4|7081.2|7078.4|7081.2|7078.4|4
1628664720000|2021-08-11 06:52:00|7081|7078.2|7080.5|7077.7|7081.2|7078.4|7079.5|7076.7|30
1628664730000|2021-08-11 06:52:10|7080.2|7077.4|7079.5|7076.7|7080.2|7077.4|7079.5|7076.7|3
1628664740000|2021-08-11 06:52:20|7080|7077.2|7083|7080.2|7083.7|7080.9|7080|7077.2|243
1628664750000|2021-08-11 06:52:30|7082.7|7079.9|7082.5|7079.7|7083|7080.2|7082.5|7079.7|1
1628664760000|2021-08-11 06:52:40|7082.2|7079.4|7080.2|7077.4|7082.2|7079.4|7080.2|7077.4|29
1628664770000|2021-08-11 06:52:50|7079.5|7076.7|7081.2|7078.4|7081.2|7078.4|7079.5|7076.7|18
1628664780000|2021-08-11 06:53:00|7082.7|7079.9|7081.7|7078.9|7082.7|7079.9|7081.7|7078.9|80
1628664790000|2021-08-11 06:53:10|7081.5|7078.7|7083.2|7080.4|7083.2|7080.4|7080.5|7077.7|40
1628664800000|2021-08-11 06:53:20|7083.5|7080.7|7083.7|7080.9|7084.2|7081.4|7083.5|7080.7|3
1628664810000|2021-08-11 06:53:30|7084.5|7081.7|7085.5|7082.7|7086.7|7083.9|7084.5|7081.7|121
1628664820000|2021-08-11 06:53:40|7086.7|7083.9|7087|7084.2|7087.7|7084.9|7085.5|7082.7|118
1628664830000|2021-08-11 06:53:50|7086.5|7083.7|7086.5|7083.7|7087.5|7084.7|7086|7083.2|9
1628664840000|2021-08-11 06:54:00|7086.7|7083.9|7086.5|7083.7|7089.5|7086.7|7086.5|7083.7|49
1628664850000|2021-08-11 06:54:10|7085.7|7082.9|7085.5|7082.7|7086.5|7083.7|7085.5|7082.7|3
1628664860000|2021-08-11 06:54:20|7085.2|7082.4|7085.5|7082.7|7085.7|7082.9|7084.5|7081.7|20
1628664870000|2021-08-11 06:54:30|7085.2|7082.4|7084.5|7081.7|7085.2|7082.4|7084.5|7081.7|4
1628664880000|2021-08-11 06:54:40|7084|7081.2|7083|7080.2|7084|7081.2|7083|7080.2|3
1628664890000|2021-08-11 06:54:50|7083.5|7080.7|7086.5|7083.7|7086.5|7083.7|7083.5|7080.7|38
1628664900000|2021-08-11 06:55:00|7087|7084.2|7086.5|7083.7|7087|7084.2|7086.2|7083.4|1
1628664910000|2021-08-11 06:55:10|7086.2|7083.4|7086.2|7083.4|7086.5|7083.7|7086.2|7083.4|0
1628664920000|2021-08-11 06:55:20|7086.5|7083.7|7086.2|7083.4|7086.5|7083.7|7086.2|7083.4|2
1628664930000|2021-08-11 06:55:30|7085.7|7082.9|7085.5|7082.7|7085.7|7082.9|7085.5|7082.7|0
1628664940000|2021-08-11 06:55:40|7086|7083.2|7086.2|7083.4|7087|7084.2|7086|7083.2|6
1628664950000|2021-08-11 06:55:50|7085.9|7083.1|7085.5|7082.7|7085.9|7083.1|7085.5|7082.7|5
1628664960000|2021-08-11 06:56:00|7085|7082.2|7081.4|7078.6|7085.5|7082.7|7081.2|7078.4|30
1628664970000|2021-08-11 06:56:10|7081.7|7078.9|7085.4|7082.6|7085.9|7083.1|7081.7|7078.9|27
1628664980000|2021-08-11 06:56:20|7085.2|7082.4|7085.4|7082.6|7085.7|7082.9|7084.4|7081.6|17
1628664990000|2021-08-11 06:56:30|7084.9|7082.1|7085.2|7082.4|7085.7|7082.9|7084.9|7082.1|7
1628665000000|2021-08-11 06:56:40|7085.4|7082.6|7085.2|7082.4|7085.7|7082.9|7085.2|7082.4|4
1628665010000|2021-08-11 06:56:50|7084.7|7081.9|7084.4|7081.6|7084.7|7081.9|7084.4|7081.6|2
1628665020000|2021-08-11 06:57:00|7084.2|7081.4|7084.4|7081.6|7084.4|7081.6|7084.2|7081.4|3
1628665030000|2021-08-11 06:57:10|7085.4|7082.6|7085.4|7082.6|7085.7|7082.9|7085.2|7082.4|7
1628665040000|2021-08-11 06:57:20|7086|7083.2|7088.4|7085.6|7088.4|7085.6|7086|7083.2|113
1628665050000|2021-08-11 06:57:30|7088.2|7085.4|7087.4|7084.6|7088.2|7085.4|7087.2|7084.4|2
1628665060000|2021-08-11 06:57:40|7088.4|7085.6|7087.7|7084.9|7088.4|7085.6|7086.4|7083.6|8
1628665070000|2021-08-11 06:57:50|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|5
1628665080000|2021-08-11 06:58:00|7088.7|7085.9|7087.4|7084.6|7088.9|7086.1|7087.4|7084.6|8
1628665090000|2021-08-11 06:58:10|7086.4|7083.6|7086.7|7083.9|7086.9|7084.1|7086.4|7083.6|9
1628665110000|2021-08-11 06:58:30|7086.4|7083.6|7088.7|7085.9|7088.7|7085.9|7086.4|7083.6|23
1628665120000|2021-08-11 06:58:40|7088.4|7085.6|7088.7|7085.9|7088.7|7085.9|7087.4|7084.6|4
1628665130000|2021-08-11 06:58:50|7088.4|7085.6|7088.7|7085.9|7089.4|7086.6|7087.9|7085.1|37
1628665140000|2021-08-11 06:59:00|7088.4|7085.6|7088.2|7085.4|7088.4|7085.6|7086.9|7084.1|8
1628665150000|2021-08-11 06:59:10|7088.4|7085.6|7088.9|7086.1|7089.4|7086.6|7088.4|7085.6|4
1628665160000|2021-08-11 06:59:20|7088.7|7085.9|7089.4|7086.6|7089.4|7086.6|7088.7|7085.9|1
1628665170000|2021-08-11 06:59:30|7089.2|7086.4|7089.4|7086.6|7089.4|7086.6|7088.7|7085.9|11
1628665180000|2021-08-11 06:59:40|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|1
1628665190000|2021-08-11 06:59:50|7089.4|7086.6|7090.2|7087.4|7090.2|7087.4|7089.4|7086.6|20
1628665200000|2021-08-11 07:00:00|7089.7|7086.9|7085.4|7082.6|7089.7|7086.9|7084.9|7082.1|37
1628665210000|2021-08-11 07:00:10|7084.9|7082.1|7086.4|7083.6|7086.4|7083.6|7084.9|7082.1|6
1628665220000|2021-08-11 07:00:20|7087.4|7084.6|7088.9|7086.1|7088.9|7086.1|7087.4|7084.6|11
1628665230000|2021-08-11 07:00:30|7088.7|7085.9|7090.2|7087.4|7090.7|7087.9|7088.4|7085.6|15
1628665240000|2021-08-11 07:00:40|7089.9|7087.1|7092.2|7089.4|7092.2|7089.4|7089.9|7087.1|5
1628665250000|2021-08-11 07:00:50|7091.7|7088.9|7092.2|7089.4|7092.2|7089.4|7091.7|7088.9|2
1628665260000|2021-08-11 07:01:00|7091.9|7089.1|7091.4|7088.6|7091.9|7089.1|7091.4|7088.6|21
1628665270000|2021-08-11 07:01:10|7090.7|7087.9|7090.9|7088.1|7091.2|7088.4|7090.4|7087.6|8
1628665280000|2021-08-11 07:01:20|7090.4|7087.6|7090.7|7087.9|7090.7|7087.9|7090.2|7087.4|13
1628665290000|2021-08-11 07:01:30|7091.2|7088.4|7091.4|7088.6|7091.4|7088.6|7091.2|7088.4|1
1628665300000|2021-08-11 07:01:40|7090.4|7087.6|7090.2|7087.4|7090.4|7087.6|7090.2|7087.4|6
1628665310000|2021-08-11 07:01:50|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|6
1628665320000|2021-08-11 07:02:00|7090.4|7087.6|7089.4|7086.6|7090.4|7087.6|7089.4|7086.6|42
1628665330000|2021-08-11 07:02:10|||||||||1
1628665340000|2021-08-11 07:02:20|7089.9|7087.1|7090.4|7087.6|7090.4|7087.6|7089.4|7086.6|7
1628665350000|2021-08-11 07:02:30|7091.7|7088.9|7091.4|7088.6|7092.2|7089.4|7091.4|7088.6|20
1628665360000|2021-08-11 07:02:40|7091.7|7088.9|7091.9|7089.1|7092.2|7089.4|7091.7|7088.9|4
1628665370000|2021-08-11 07:02:50|7091.7|7088.9|7091.4|7088.6|7092.2|7089.4|7091.4|7088.6|15
1628665380000|2021-08-11 07:03:00|7091|7088.2|7087.4|7084.6|7091|7088.2|7086.4|7083.6|148
1628665390000|2021-08-11 07:03:10|7087.7|7084.9|7088.4|7085.6|7089.4|7086.6|7087.7|7084.9|8
1628665400000|2021-08-11 07:03:20|7087.7|7084.9|7087.4|7084.6|7087.7|7084.9|7087.4|7084.6|7
1628665410000|2021-08-11 07:03:30|7086.7|7083.9|7087.4|7084.6|7087.4|7084.6|7086.4|7083.6|10
1628665420000|2021-08-11 07:03:40|7087.7|7084.9|7089.4|7086.6|7089.4|7086.6|7087.7|7084.9|3
1628665430000|2021-08-11 07:03:50|7089.7|7086.9|7089.4|7086.6|7089.7|7086.9|7089.4|7086.6|1
1628665440000|2021-08-11 07:04:00|7089.2|7086.4|7087.4|7084.6|7089.2|7086.4|7087.4|7084.6|5
1628665450000|2021-08-11 07:04:10|7087.7|7084.9|7086.4|7083.6|7088.2|7085.4|7086.4|7083.6|9
1628665460000|2021-08-11 07:04:20|7087.4|7084.6|7091.2|7088.4|7091.4|7088.6|7087.4|7084.6|17
1628665470000|2021-08-11 07:04:30|7090.7|7087.9|7089.2|7086.4|7091.6|7088.8|7088.7|7085.9|47
1628665480000|2021-08-11 07:04:40|7089|7086.2|7089|7086.2|7089|7086.2|7089|7086.2|0
1628665500000|2021-08-11 07:05:00|7089.2|7086.4|7090|7087.2|7090|7087.2|7089.2|7086.4|7
1628665510000|2021-08-11 07:05:10|7089.2|7086.4|7089|7086.2|7089.2|7086.4|7089|7086.2|19
1628665520000|2021-08-11 07:05:20|7088.7|7085.9|7087|7084.2|7088.7|7085.9|7087|7084.2|7
1628665530000|2021-08-11 07:05:30|7086.8|7084|7087.5|7084.7|7087.5|7084.7|7085.7|7082.9|13
1628665540000|2021-08-11 07:05:40|7088|7085.2|7088|7085.2|7088|7085.2|7087.7|7084.9|0
1628665550000|2021-08-11 07:05:50|7087.7|7084.9|7088|7085.2|7088|7085.2|7087.7|7084.9|2
1628665560000|2021-08-11 07:06:00|7087.7|7084.9|7087.7|7084.9|7088|7085.2|7087.4|7084.6|3
1628665570000|2021-08-11 07:06:10|7087.4|7084.6|7087|7084.2|7087.4|7084.6|7086.5|7083.7|14
1628665580000|2021-08-11 07:06:20|7086|7083.2|7088|7085.2|7088|7085.2|7086|7083.2|3
1628665590000|2021-08-11 07:06:30|7087.7|7084.9|7086|7083.2|7087.7|7084.9|7086|7083.2|4
1628665600000|2021-08-11 07:06:40|7086.3|7083.5|7086.2|7083.4|7086.7|7083.9|7086.2|7083.4|0
1628665610000|2021-08-11 07:06:50|7086.7|7083.9|7088.7|7085.9|7089|7086.2|7086.7|7083.9|53
1628665620000|2021-08-11 07:07:00|7088|7085.2|7086.7|7083.9|7088.7|7085.9|7086.7|7083.9|4
1628665630000|2021-08-11 07:07:10|7087|7084.2|7086.7|7083.9|7087|7084.2|7086.7|7083.9|0
1628665640000|2021-08-11 07:07:20|7087|7084.2|7087|7084.2|7087|7084.2|7086.7|7083.9|1
1628665650000|2021-08-11 07:07:30|7087.2|7084.4|7088.7|7085.9|7088.7|7085.9|7086.7|7083.9|7
1628665660000|2021-08-11 07:07:40|7089|7086.2|7088.7|7085.9|7089|7086.2|7088.7|7085.9|0
1628665670000|2021-08-11 07:07:50|7089|7086.2|7086.5|7083.7|7089|7086.2|7086.5|7083.7|12
1628665680000|2021-08-11 07:08:00|7086.7|7083.9|7088.7|7085.9|7088.7|7085.9|7086.2|7083.4|28
1628665690000|2021-08-11 07:08:10|7088.2|7085.4|7088|7085.2|7088.2|7085.4|7087.2|7084.4|3
1628665710000|2021-08-11 07:08:30|7088.4|7085.6|7089|7086.2|7089|7086.2|7088|7085.2|6
1628665720000|2021-08-11 07:08:40|7088.8|7086|7091.5|7088.7|7091.5|7088.7|7088.5|7085.7|5
1628665730000|2021-08-11 07:08:50|7091|7088.2|7092.2|7089.4|7092.2|7089.4|7091|7088.2|1
1628665740000|2021-08-11 07:09:00|7091.7|7088.9|7092|7089.2|7092|7089.2|7091|7088.2|2
1628665750000|2021-08-11 07:09:10|7092.6|7089.8|7094.7|7091.9|7095.7|7092.9|7092.6|7089.8|36
1628665760000|2021-08-11 07:09:20|7095|7092.2|7096.8|7094|7097.6|7094.8|7095|7092.2|625
1628665770000|2021-08-11 07:09:30|7096.5|7093.7|7097|7094.2|7097|7094.2|7096.5|7093.7|28
1628665780000|2021-08-11 07:09:40|7097.3|7094.5|7097.3|7094.5|7097.8|7095|7097|7094.2|2
1628665790000|2021-08-11 07:09:50|7097|7094.2|7097.3|7094.5|7097.3|7094.5|7097|7094.2|3
1628665800000|2021-08-11 07:10:00|7097|7094.2|7097.3|7094.5|7097.3|7094.5|7097|7094.2|2
1628665810000|2021-08-11 07:10:10|7097.6|7094.8|7097|7094.2|7097.8|7095|7097|7094.2|6
1628665820000|2021-08-11 07:10:20|7097.3|7094.5|7097|7094.2|7097.3|7094.5|7097|7094.2|4
1628665830000|2021-08-11 07:10:30|7096.8|7094|7096.3|7093.5|7096.8|7094|7095.8|7093|152
1628665840000|2021-08-11 07:10:40|7096.6|7093.8|7097.8|7095|7097.8|7095|7096.3|7093.5|61
1628665850000|2021-08-11 07:10:50|7098.4|7095.6|7095.5|7092.7|7098.6|7095.8|7095|7092.2|237
1628665860000|2021-08-11 07:11:00|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095|7092.2|2
1628665870000|2021-08-11 07:11:10|7095.6|7092.8|7095.8|7093|7095.8|7093|7095.6|7092.8|2
1628665880000|2021-08-11 07:11:20|||||||||1
1628665890000|2021-08-11 07:11:30|7094.8|7092|7095.3|7092.5|7095.8|7093|7094.8|7092|15
1628665900000|2021-08-11 07:11:40|7095.8|7093|7095.3|7092.5|7095.8|7093|7095|7092.2|6
1628665910000|2021-08-11 07:11:50|7095.6|7092.8|7096.6|7093.8|7096.6|7093.8|7095.6|7092.8|6
1628665920000|2021-08-11 07:12:00|7096.8|7094|7096.5|7093.7|7096.8|7094|7096.3|7093.5|11
1628665930000|2021-08-11 07:12:10|7096.6|7093.8|7096.3|7093.5|7096.8|7094|7096.3|7093.5|0
1628665940000|2021-08-11 07:12:20|7096.6|7093.8|7096.8|7094|7096.8|7094|7096.6|7093.8|0
1628665950000|2021-08-11 07:12:30|7097|7094.2|7096.8|7094|7097|7094.2|7096.8|7094|11
1628665960000|2021-08-11 07:12:40|7097|7094.2|7101|7098.2|7101.3|7098.5|7097|7094.2|34
1628665970000|2021-08-11 07:12:50|7100.8|7098|7099.6|7096.8|7100.8|7098|7099.3|7096.5|68
1628665980000|2021-08-11 07:13:00|7098.3|7095.5|7097.3|7094.5|7098.6|7095.8|7097|7094.2|152
1628665990000|2021-08-11 07:13:10|7097|7094.2|7096.6|7093.8|7097|7094.2|7096.6|7093.8|2
1628666000000|2021-08-11 07:13:20|7096.8|7094|7096|7093.2|7096.8|7094|7095.3|7092.5|5
1628666010000|2021-08-11 07:13:30|7096.6|7093.8|7095.5|7092.7|7096.8|7094|7095.5|7092.7|9
1628666020000|2021-08-11 07:13:40|7095.3|7092.5|7095.3|7092.5|7096|7093.2|7095.3|7092.5|4
1628666030000|2021-08-11 07:13:50|7095|7092.2|7095.3|7092.5|7095.3|7092.5|7095|7092.2|3
1628666040000|2021-08-11 07:14:00|7095.8|7093|7095.3|7092.5|7095.8|7093|7094.6|7091.8|33
1628666050000|2021-08-11 07:14:10|7095|7092.2|7095|7092.2|7095.3|7092.5|7094.6|7091.8|22
1628666060000|2021-08-11 07:14:20|7095.3|7092.5|7095.3|7092.5|7095.6|7092.8|7095.3|7092.5|5
1628666070000|2021-08-11 07:14:30|7095.6|7092.8|7096.1|7093.3|7096.1|7093.3|7095.6|7092.8|1
1628666080000|2021-08-11 07:14:40|7095.8|7093|7096.6|7093.8|7096.6|7093.8|7095.6|7092.8|6
1628666090000|2021-08-11 07:14:50|7096.3|7093.5|7095.5|7092.7|7096.6|7093.8|7095.5|7092.7|3
1628666100000|2021-08-11 07:15:00|7095.3|7092.5|7093.3|7090.5|7095.3|7092.5|7092.3|7089.5|26
1628666110000|2021-08-11 07:15:10|7092.8|7090|7093.3|7090.5|7093.3|7090.5|7092.8|7090|0
1628666120000|2021-08-11 07:15:20|7092.3|7089.5|7092.3|7089.5|7092.6|7089.8|7092.3|7089.5|7
1628666130000|2021-08-11 07:15:30|7092|7089.2|7092.3|7089.5|7092.6|7089.8|7091.3|7088.5|1
1628666140000|2021-08-11 07:15:40|7092|7089.2|7092.3|7089.5|7092.3|7089.5|7092|7089.2|1
1628666150000|2021-08-11 07:15:50|7095.1|7085.1|7090.3|7087.5|7095.1|7088.7|7089|7085.1|100
1628666160000|2021-08-11 07:16:00|7089.8|7087|7089|7086.2|7090.6|7087.8|7088.8|7086|32
1628666170000|2021-08-11 07:16:10|7089.3|7086.5|7089.3|7086.5|7089.6|7086.8|7089.3|7086.5|1
1628666180000|2021-08-11 07:16:20|7089|7086.2|7089.3|7086.5|7089.3|7086.5|7089|7086.2|4
1628666190000|2021-08-11 07:16:30|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|0
1628666200000|2021-08-11 07:16:40|7089.3|7086.5|7089|7086.2|7089.6|7086.8|7089|7086.2|5
1628666210000|2021-08-11 07:16:50|7089.8|7087|7089.8|7087|7089.8|7087|7089.8|7087|3
1628666220000|2021-08-11 07:17:00|7089.6|7086.8|7089|7086.2|7089.8|7087|7089|7086.2|8
1628666230000|2021-08-11 07:17:10|7089.3|7086.5|7089|7086.2|7089.3|7086.5|7089|7086.2|1
1628666240000|2021-08-11 07:17:20|7088.8|7086|7086.7|7083.9|7088.8|7086|7086|7083.2|19
1628666250000|2021-08-11 07:17:30|7086.3|7083.5|7085.6|7082.8|7087.3|7084.5|7085.6|7082.8|42
1628666260000|2021-08-11 07:17:40|7086|7083.2|7087.6|7084.8|7087.6|7084.8|7086|7083.2|11
1628666270000|2021-08-11 07:17:50|7087.3|7084.5|7087.8|7085|7087.8|7085|7087.3|7084.5|0
1628666280000|2021-08-11 07:18:00|7088|7085.2|7088|7085.2|7088.3|7085.5|7088|7085.2|4
1628666290000|2021-08-11 07:18:10|7087.6|7084.8|7088|7085.2|7088.8|7086|7087.6|7084.8|11
1628666300000|2021-08-11 07:18:20|7087.6|7084.8|7089.6|7086.8|7089.6|7086.8|7086.5|7083.7|4
1628666310000|2021-08-11 07:18:30|7089.8|7087|7089.8|7087|7089.8|7087|7089.8|7087|20
1628666320000|2021-08-11 07:18:40|7089.6|7086.8|7087|7084.2|7089.6|7086.8|7087|7084.2|5
1628666330000|2021-08-11 07:18:50|7086.5|7083.7|7086.7|7083.9|7087|7084.2|7086.5|7083.7|0
1628666340000|2021-08-11 07:19:00|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7085.5|7082.7|2
1628666350000|2021-08-11 07:19:10|7086.6|7083.8|7086.8|7084|7086.8|7084|7086.3|7083.5|8
1628666360000|2021-08-11 07:19:20|7086.5|7083.7|7086.3|7083.5|7086.8|7084|7086.3|7083.5|5
1628666370000|2021-08-11 07:19:30|7087|7084.2|7086.3|7083.5|7087|7084.2|7086|7083.2|12
1628666380000|2021-08-11 07:19:40|7085.8|7083|7085.6|7082.8|7085.8|7083|7085.3|7082.5|23
1628666390000|2021-08-11 07:19:50|7085.8|7083|7085.3|7082.5|7085.8|7083|7085.3|7082.5|4
1628666400000|2021-08-11 07:20:00|7085|7082.2|7085|7082.2|7085.3|7082.5|7085|7082.2|2
1628666410000|2021-08-11 07:20:10|7084.8|7082|7084.8|7082|7084.8|7082|7084.6|7081.8|9
1628666420000|2021-08-11 07:20:20|7084.6|7081.8|7085.3|7082.5|7086.3|7083.5|7084.6|7081.8|6
1628666430000|2021-08-11 07:20:30|7084.8|7082|7085.1|7082.3|7085.1|7082.3|7084.8|7082|2
1628666440000|2021-08-11 07:20:40|7085|7082.2|7085.3|7082.5|7085.6|7082.8|7085|7082.2|3
1628666450000|2021-08-11 07:20:50|7085.6|7082.8|7085.3|7082.5|7085.8|7083|7085|7082.2|0
1628666460000|2021-08-11 07:21:00|7085|7082.2|7083.3|7080.5|7085|7082.2|7081.8|7079|16
1628666470000|2021-08-11 07:21:10|7083|7080.2|7084|7081.2|7084.8|7082|7083|7080.2|8
1628666480000|2021-08-11 07:21:20|7084.8|7082|7085.5|7082.7|7086|7083.2|7084.8|7082|8
1628666490000|2021-08-11 07:21:30|7085.3|7082.5|7086.8|7084|7086.8|7084|7085|7082.2|4
1628666500000|2021-08-11 07:21:40|7086.5|7083.7|7086.3|7083.5|7086.8|7084|7086.3|7083.5|0
1628666510000|2021-08-11 07:21:50|7086|7083.2|7086.8|7084|7086.8|7084|7086|7083.2|0
1628666540000|2021-08-11 07:22:20|7085.9|7083.1|7086|7083.2|7086.3|7083.5|7085|7082.2|16
1628666550000|2021-08-11 07:22:30|7086.8|7084|7086.3|7083.5|7086.8|7084|7086.3|7083.5|4
1628666560000|2021-08-11 07:22:40|7086|7083.2|7086.3|7083.5|7086.8|7084|7086|7083.2|2
1628666570000|2021-08-11 07:22:50|7085.5|7082.7|7085|7082.2|7085.5|7082.7|7084.7|7081.9|0
1628666580000|2021-08-11 07:23:00|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|7084.7|7081.9|1
1628666590000|2021-08-11 07:23:10|7085|7082.2|7084.7|7081.9|7085|7082.2|7084.7|7081.9|0
1628666600000|2021-08-11 07:23:20|7085|7082.2|7084|7081.2|7085|7082.2|7084|7081.2|25
1628666610000|2021-08-11 07:23:30|7083.6|7080.8|7083.5|7080.7|7084|7081.2|7082|7079.2|15
1628666620000|2021-08-11 07:23:40|7083.3|7080.5|7082.3|7079.5|7083.3|7080.5|7082.3|7079.5|10
1628666630000|2021-08-11 07:23:50|7082.8|7080|7082.8|7080|7082.8|7080|7082|7079.2|9
1628666640000|2021-08-11 07:24:00|7083|7080.2|7082.8|7080|7083|7080.2|7081.3|7078.5|18
1628666650000|2021-08-11 07:24:10|7083|7080.2|7082.3|7079.5|7083|7080.2|7082.3|7079.5|0
1628666660000|2021-08-11 07:24:20|7083|7080.2|7082|7079.2|7083|7080.2|7082|7079.2|2
1628666670000|2021-08-11 07:24:30|7081.5|7078.7|7081.5|7078.7|7082|7079.2|7081|7078.2|4
1628666680000|2021-08-11 07:24:40|7081|7078.2|7081.5|7078.7|7082|7079.2|7081|7078.2|8
1628666690000|2021-08-11 07:24:50|7081|7078.2|7082|7079.2|7082.3|7079.5|7081|7078.2|11
1628666700000|2021-08-11 07:25:00|7081.7|7078.9|7082|7079.2|7082|7079.2|7081|7078.2|4
1628666710000|2021-08-11 07:25:10|7081.7|7078.9|7082.5|7079.7|7082.5|7079.7|7081.7|7078.9|4
1628666720000|2021-08-11 07:25:20|7083|7080.2|7084|7081.2|7084|7081.2|7083|7080.2|9
1628666730000|2021-08-11 07:25:30|7083.7|7080.9|7083|7080.2|7083.7|7080.9|7082.3|7079.5|5
1628666740000|2021-08-11 07:25:40|7082.3|7079.5|7081.8|7079|7082.3|7079.5|7081.5|7078.7|5
1628666750000|2021-08-11 07:25:50|7081.5|7078.7|7081.2|7078.4|7081.5|7078.7|7081|7078.2|5
1628666760000|2021-08-11 07:26:00|7081|7078.2|7081.5|7078.7|7081.5|7078.7|7081|7078.2|9
1628666770000|2021-08-11 07:26:10|7082|7079.2|7082|7079.2|7082|7079.2|7081|7078.2|5
1628666780000|2021-08-11 07:26:20|||||||||4
1628666790000|2021-08-11 07:26:30|7081.8|7079|7080.4|7077.6|7081.8|7079|7080.2|7077.4|111
1628666800000|2021-08-11 07:26:40|7080|7077.2|7079|7076.2|7080|7077.2|7078.2|7075.4|11
1628666810000|2021-08-11 07:26:50|7078.8|7076|7078.2|7075.4|7078.8|7076|7078.2|7075.4|2
1628666820000|2021-08-11 07:27:00|7078|7075.2|7077|7074.2|7078.3|7075.5|7075.2|7072.4|71
1628666830000|2021-08-11 07:27:10|7076.7|7073.9|7076.2|7073.4|7077|7074.2|7076.2|7073.4|2
1628666840000|2021-08-11 07:27:20|7076|7073.2|7076|7073.2|7076|7073.2|7076|7073.2|1
1628666850000|2021-08-11 07:27:30|7076.2|7073.4|7078|7075.2|7078|7075.2|7076.2|7073.4|10
1628666860000|2021-08-11 07:27:40|7077.6|7074.8|7078|7075.2|7078.2|7075.4|7077|7074.2|5
1628666870000|2021-08-11 07:27:50|7077.7|7074.9|7080|7077.2|7080|7077.2|7077.7|7074.9|37
1628666880000|2021-08-11 07:28:00|7080.7|7077.9|7081|7078.2|7081.2|7078.4|7080.7|7077.9|9
1628666890000|2021-08-11 07:28:10|7080.7|7077.9|7081|7078.2|7081|7078.2|7080.7|7077.9|1
1628666900000|2021-08-11 07:28:20|7080.7|7077.9|7082|7079.2|7082|7079.2|7080.7|7077.9|13
1628666910000|2021-08-11 07:28:30|7082.3|7079.5|7083|7080.2|7083|7080.2|7082.3|7079.5|131
1628666920000|2021-08-11 07:28:40|7082.7|7079.9|7082|7079.2|7082.7|7079.9|7082|7079.2|1
1628666930000|2021-08-11 07:28:50|7081.8|7079|7077.2|7074.4|7081.8|7079|7077.2|7074.4|29
1628666940000|2021-08-11 07:29:00|7078|7075.2|7078|7075.2|7078.2|7075.4|7077|7074.2|9
1628666950000|2021-08-11 07:29:10|7077.7|7074.9|7079|7076.2|7079.5|7076.7|7077.7|7074.9|5
1628666960000|2021-08-11 07:29:20|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|0
1628666970000|2021-08-11 07:29:30|7079|7076.2|7079|7076.2|7079|7076.2|7079|7076.2|0
1628666980000|2021-08-11 07:29:40|7079.8|7077|7080.7|7077.9|7080.7|7077.9|7079.8|7077|8
1628666990000|2021-08-11 07:29:50|7080|7077.2|7080|7077.2|7080.3|7077.5|7080|7077.2|0
1628667000000|2021-08-11 07:30:00|7079.7|7076.9|7080|7077.2|7082|7079.2|7079.7|7076.9|36
1628667010000|2021-08-11 07:30:10|7079.7|7076.9|7079|7076.2|7080|7077.2|7079|7076.2|1
1628667020000|2021-08-11 07:30:20|7079.4|7076.6|7079.7|7076.9|7080|7077.2|7079.4|7076.6|18
1628667030000|2021-08-11 07:30:30|7079.2|7076.4|7079|7076.2|7079.2|7076.4|7079|7076.2|10
1628667040000|2021-08-11 07:30:40|7079.2|7076.4|7080|7077.2|7080|7077.2|7079.2|7076.4|12
1628667050000|2021-08-11 07:30:50|7079.7|7076.9|7079.7|7076.9|7080|7077.2|7079.7|7076.9|0
1628667060000|2021-08-11 07:31:00|7079.8|7077|7079|7076.2|7080|7077.2|7079|7076.2|10
1628667070000|2021-08-11 07:31:10|7078|7075.2|7075.7|7072.9|7079|7076.2|7075.7|7072.9|42
1628667080000|2021-08-11 07:31:20|7075.5|7072.7|7076.5|7073.7|7077|7074.2|7075.2|7072.4|26
1628667090000|2021-08-11 07:31:30|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|0
1628667100000|2021-08-11 07:31:40|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|18
1628667110000|2021-08-11 07:31:50|7074.6|7071.8|7077.5|7074.7|7077.5|7074.7|7073.7|7070.9|23
1628667120000|2021-08-11 07:32:00|7077.8|7075|7080|7077.2|7080.5|7077.7|7077.8|7075|12
1628667130000|2021-08-11 07:32:10|7079.7|7076.9|7079|7076.2|7079.7|7076.9|7079|7076.2|11
1628667140000|2021-08-11 07:32:20|7078.7|7075.9|7079|7076.2|7079|7076.2|7078.5|7075.7|0
1628667150000|2021-08-11 07:32:30|7078.5|7075.7|7078.5|7075.7|7079|7076.2|7078.2|7075.4|7
1628667160000|2021-08-11 07:32:40|7079|7076.2|7078.5|7075.7|7079|7076.2|7078.5|7075.7|3
1628667170000|2021-08-11 07:32:50|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1628667180000|2021-08-11 07:33:00|7077.4|7074.6|7080.3|7077.5|7080.3|7077.5|7077|7074.2|14
1628667190000|2021-08-11 07:33:10|7080|7077.2|7080|7077.2|7080|7077.2|7079.7|7076.9|4
1628667200000|2021-08-11 07:33:20|7079.7|7076.9|7079|7076.2|7080|7077.2|7079|7076.2|0
1628667210000|2021-08-11 07:33:30|7078.7|7075.9|7077|7074.2|7079|7076.2|7077|7074.2|65
1628667220000|2021-08-11 07:33:40|7076.8|7074|7076.3|7073.5|7076.8|7074|7075.7|7072.9|7
1628667230000|2021-08-11 07:33:50|7076.6|7073.8|7076.8|7074|7076.8|7074|7076|7073.2|11
1628667240000|2021-08-11 07:34:00|7076.5|7073.7|7074|7071.2|7076.5|7073.7|7073|7070.2|19
1628667250000|2021-08-11 07:34:10|7073.8|7071|7073.3|7070.5|7073.8|7071|7072|7069.2|34
1628667260000|2021-08-11 07:34:20|7073|7070.2|7071.8|7069|7073|7070.2|7070|7067.2|20
1628667270000|2021-08-11 07:34:30|7071.5|7068.7|7071.8|7069|7071.8|7069|7071.5|7068.7|1
1628667280000|2021-08-11 07:34:40|7072.4|7069.6|7075.3|7072.5|7075.3|7072.5|7072.4|7069.6|39
1628667290000|2021-08-11 07:34:50|7075.8|7073|7076|7073.2|7076|7073.2|7075.8|7073|1
1628667300000|2021-08-11 07:35:00|7075.3|7072.5|7074.5|7071.7|7075.3|7072.5|7074|7071.2|14
1628667310000|2021-08-11 07:35:10|7074.2|7071.4|7075.8|7073|7075.8|7073|7074.2|7071.4|4
1628667320000|2021-08-11 07:35:20|7075.5|7072.7|7074.3|7071.5|7075.5|7072.7|7074|7071.2|30
1628667330000|2021-08-11 07:35:30|7074.6|7071.8|7077.3|7074.5|7077.3|7074.5|7074.3|7071.5|4
1628667340000|2021-08-11 07:35:40|7077|7074.2|7077|7074.2|7077|7074.2|7076|7073.2|12
1628667350000|2021-08-11 07:35:50|7076.3|7073.5|7076|7073.2|7076.3|7073.5|7076|7073.2|0
1628667360000|2021-08-11 07:36:00|7075.5|7072.7|7075|7072.2|7076|7073.2|7075|7072.2|8
1628667370000|2021-08-11 07:36:10|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|6
1628667390000|2021-08-11 07:36:30|7073.8|7071|7075.8|7073|7075.8|7073|7073|7070.2|16
1628667400000|2021-08-11 07:36:40|7076|7073.2|7075|7072.2|7076|7073.2|7075|7072.2|2
1628667410000|2021-08-11 07:36:50|7074.8|7072|7075|7072.2|7075|7072.2|7074|7071.2|11
1628667420000|2021-08-11 07:37:00|7074.7|7071.9|7075|7072.2|7075|7072.2|7074.7|7071.9|7
1628667430000|2021-08-11 07:37:10|7076.1|7073.3|7076.5|7073.7|7076.8|7074|7076.1|7073.3|10
1628667440000|2021-08-11 07:37:20|7076.8|7074|7075|7072.2|7077|7074.2|7075|7072.2|12
1628667460000|2021-08-11 07:37:40|7074.7|7071.9|7073|7070.2|7074.7|7071.9|7073|7070.2|18
1628667470000|2021-08-11 07:37:50|||||||||15
1628667480000|2021-08-11 07:38:00|7072.8|7070|7074.8|7072|7074.8|7072|7072.2|7069.4|9
1628667490000|2021-08-11 07:38:10|7075.3|7072.5|7076|7073.2|7076|7073.2|7075.3|7072.5|0
1628667500000|2021-08-11 07:38:20|||||||||3
1628667510000|2021-08-11 07:38:30|7075.6|7072.8|7075|7072.2|7075.6|7072.8|7075|7072.2|18
1628667520000|2021-08-11 07:38:40|7075.6|7072.8|7075.5|7072.7|7076|7073.2|7075.5|7072.7|11
1628667530000|2021-08-11 07:38:50|7075|7072.2|7072|7069.2|7075|7072.2|7071.7|7068.9|16
1628667540000|2021-08-11 07:39:00|7072.6|7069.8|7072.7|7069.9|7073|7070.2|7072|7069.2|9
1628667550000|2021-08-11 07:39:10|7073|7070.2|7073.2|7070.4|7073.2|7070.4|7073|7070.2|1
1628667560000|2021-08-11 07:39:20|7073|7070.2|7072.7|7069.9|7073.2|7070.4|7072|7069.2|11
1628667570000|2021-08-11 07:39:30|7073|7070.2|7073|7070.2|7073|7070.2|7073|7070.2|0
1628667580000|2021-08-11 07:39:40|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|14
1628667590000|2021-08-11 07:39:50|7071.7|7068.9|7074.3|7071.5|7075|7072.2|7071.7|7068.9|215
1628667600000|2021-08-11 07:40:00|7074.5|7071.7|7074|7071.2|7074.5|7071.7|7074|7071.2|0
1628667610000|2021-08-11 07:40:10|7074.2|7071.4|7075.2|7072.4|7075.2|7072.4|7074.2|7071.4|5
1628667620000|2021-08-11 07:40:20|7075|7072.2|7075|7072.2|7075.7|7072.9|7075|7072.2|7
1628667630000|2021-08-11 07:40:30|7074.7|7071.9|7074.5|7071.7|7075|7072.2|7074.2|7071.4|10
1628667640000|2021-08-11 07:40:40|7075|7072.2|7075|7072.2|7075|7072.2|7074|7071.2|4
1628667650000|2021-08-11 07:40:50|7076|7073.2|7077.7|7074.9|7078.8|7076|7075.7|7072.9|18
1628667660000|2021-08-11 07:41:00|7077|7074.2|7077|7074.2|7078|7075.2|7077|7074.2|17
1628667670000|2021-08-11 07:41:10|7077.5|7074.7|7077|7074.2|7078|7075.2|7077|7074.2|1
1628667680000|2021-08-11 07:41:20|7077.6|7074.8|7079|7076.2|7079|7076.2|7077.6|7074.8|15
1628667690000|2021-08-11 07:41:30|7079.2|7076.4|7080.2|7077.4|7080.5|7077.7|7079.2|7076.4|12
1628667700000|2021-08-11 07:41:40|7080.4|7077.6|7081|7078.2|7081|7078.2|7080.4|7077.6|4
1628667710000|2021-08-11 07:41:50|7082.2|7079.4|7082.2|7079.4|7082.2|7079.4|7081.2|7078.4|4
1628667720000|2021-08-11 07:42:00|7082|7079.2|7082.2|7079.4|7082.2|7079.4|7081|7078.2|77
1628667730000|2021-08-11 07:42:10|7083.1|7080.3|7083.2|7080.4|7084|7081.2|7083.1|7080.3|16
1628667740000|2021-08-11 07:42:20|7083|7080.2|7083|7080.2|7083|7080.2|7083|7080.2|10
1628667750000|2021-08-11 07:42:30|||||||||1
1628667760000|2021-08-11 07:42:40|7083.6|7080.8|7084|7081.2|7084.2|7081.4|7083.6|7080.8|7
1628667770000|2021-08-11 07:42:50|7085|7082.2|7086.5|7083.7|7086.8|7084|7085|7082.2|33
1628667780000|2021-08-11 07:43:00|7087.6|7084.8|7087.5|7084.7|7087.6|7084.8|7086.8|7084|98
1628667790000|2021-08-11 07:43:10|7087.2|7084.4|7086|7083.2|7087.5|7084.7|7085.5|7082.7|35
1628667800000|2021-08-11 07:43:20|7085.7|7082.9|7085|7082.2|7086|7083.2|7085|7082.2|2
1628667810000|2021-08-11 07:43:30|7084.7|7081.9|7083.2|7080.4|7084.7|7081.9|7082.1|7079.3|23
1628667820000|2021-08-11 07:43:40|||||||||1
1628667830000|2021-08-11 07:43:50|7083.4|7080.6|7083.7|7080.9|7084|7081.2|7083.4|7080.6|18
1628667840000|2021-08-11 07:44:00|7083.4|7080.6|7083.2|7080.4|7083.4|7080.6|7083.2|7080.4|48
1628667850000|2021-08-11 07:44:10|||||||||58
1628667860000|2021-08-11 07:44:20|||||||||11
1628667870000|2021-08-11 07:44:30|7079.7|7076.9|7077|7074.2|7080.2|7077.4|7076.7|7073.9|50
1628667880000|2021-08-11 07:44:40|7077.2|7074.4|7079|7076.2|7079|7076.2|7077.2|7074.4|22
1628667890000|2021-08-11 07:44:50|7078.7|7075.9|7078.2|7075.4|7078.7|7075.9|7078.2|7075.4|3
1628667900000|2021-08-11 07:45:00|7077.9|7075.1|7076.7|7073.9|7077.9|7075.1|7076.2|7073.4|12
1628667910000|2021-08-11 07:45:10|7076.5|7073.7|7078.2|7075.4|7078.2|7075.4|7076.5|7073.7|12
1628667920000|2021-08-11 07:45:20|7077|7074.2|7077|7074.2|7077|7074.2|7077|7074.2|2
1628667930000|2021-08-11 07:45:30|7077.2|7074.4|7076.2|7073.4|7077.2|7074.4|7076.2|7073.4|7
1628667940000|2021-08-11 07:45:40|7075.9|7073.1|7071.9|7069.1|7076|7073.2|7071|7068.2|49
1628667950000|2021-08-11 07:45:50|7071.7|7068.9|7073|7070.2|7073|7070.2|7071.2|7068.4|25
1628667960000|2021-08-11 07:46:00|7072.7|7069.9|7072.2|7069.4|7072.7|7069.9|7071.4|7068.6|19
1628667970000|2021-08-11 07:46:10|7072.5|7069.7|7072.7|7069.9|7072.8|7070|7072.5|7069.7|9
1628667980000|2021-08-11 07:46:20|7073|7070.2|7073|7070.2|7073|7070.2|7073|7070.2|0
1628667990000|2021-08-11 07:46:30|7074|7071.2|7074.7|7071.9|7074.8|7072|7074|7071.2|13
1628668000000|2021-08-11 07:46:40|7074.2|7071.4|7073.5|7070.7|7074.2|7071.4|7073|7070.2|6
1628668010000|2021-08-11 07:46:50|7073|7070.2|7072.2|7069.4|7073|7070.2|7072.2|7069.4|22
1628668020000|2021-08-11 07:47:00|7072|7069.2|7071|7068.2|7072|7069.2|7071|7068.2|1
1628668030000|2021-08-11 07:47:10|7071.8|7069|7074|7071.2|7074|7071.2|7071.5|7068.7|16
1628668040000|2021-08-11 07:47:20|7072.7|7069.9|7072.2|7069.4|7072.7|7069.9|7072.2|7069.4|3
1628668050000|2021-08-11 07:47:30|7072|7069.2|7073|7070.2|7073|7070.2|7072|7069.2|7
1628668060000|2021-08-11 07:47:40|7072.7|7069.9|7072.5|7069.7|7072.7|7069.9|7072.2|7069.4|6
1628668070000|2021-08-11 07:47:50|7072.8|7070|7073.8|7071|7073.8|7071|7072.8|7070|5
1628668080000|2021-08-11 07:48:00|7074|7071.2|7072.5|7069.7|7074|7071.2|7072.5|7069.7|6
1628668090000|2021-08-11 07:48:10|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|1
1628668100000|2021-08-11 07:48:20|7073.3|7070.5|7072|7069.2|7074|7071.2|7072|7069.2|11
1628668110000|2021-08-11 07:48:30|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|0
1628668120000|2021-08-11 07:48:40|7071.4|7068.6|7071.7|7068.9|7072|7069.2|7071|7068.2|5
1628668130000|2021-08-11 07:48:50|7071|7068.2|7071.2|7068.4|7072.2|7069.4|7071|7068.2|12
1628668140000|2021-08-11 07:49:00|7071|7068.2|7068.7|7065.9|7071|7068.2|7068|7065.2|24
1628668150000|2021-08-11 07:49:10|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|1
1628668170000|2021-08-11 07:49:30|7069.2|7066.4|7068.7|7065.9|7069.2|7066.4|7068|7065.2|13
1628668180000|2021-08-11 07:49:40|7068.4|7065.6|7066|7063.2|7068.4|7065.6|7064.2|7061.4|53
1628668190000|2021-08-11 07:49:50|7066.2|7063.4|7067|7064.2|7067|7064.2|7066.2|7063.4|6
1628668200000|2021-08-11 07:50:00|7067.4|7064.6|7067|7064.2|7068|7065.2|7067|7064.2|22
1628668210000|2021-08-11 07:50:10|7066|7063.2|7064|7061.2|7066|7063.2|7063.7|7060.9|8
1628668220000|2021-08-11 07:50:20|7065|7062.2|7065|7062.2|7065|7062.2|7065|7062.2|4
1628668230000|2021-08-11 07:50:30|7064.8|7062|7065|7062.2|7065|7062.2|7063.2|7060.4|37
1628668240000|2021-08-11 07:50:40|7065.2|7062.4|7066.7|7063.9|7067.7|7064.9|7065|7062.2|39
1628668250000|2021-08-11 07:50:50|7067|7064.2|7067.5|7064.7|7067.5|7064.7|7067|7064.2|2
1628668260000|2021-08-11 07:51:00|7067|7064.2|7069|7066.2|7070.2|7067.4|7066|7063|152
1628668280000|2021-08-11 07:51:20|7068.3|7065.5|7069|7066.2|7069|7066.2|7068|7065.2|34
1628668290000|2021-08-11 07:51:30|7069.5|7066.7|7071|7068.2|7072|7069.2|7069.5|7066.7|12
1628668300000|2021-08-11 07:51:40|7070.7|7067.9|7071|7068.2|7072|7069.2|7070|7067.2|21
1628668310000|2021-08-11 07:51:50|7071.7|7068.9|7070.7|7067.9|7071.7|7068.9|7069.7|7066.9|29
1628668320000|2021-08-11 07:52:00|7070.4|7067.6|7070|7067.2|7070.4|7067.6|7067.7|7064.9|38
1628668330000|2021-08-11 07:52:10|7070.2|7067.4|7070.2|7067.4|7071.2|7068.4|7070.2|7067.4|10
1628668340000|2021-08-11 07:52:20|7070.8|7068|7073|7070.2|7073|7070.2|7070.8|7068|6
1628668350000|2021-08-11 07:52:30|7072.7|7069.9|7072|7069.2|7073|7070.2|7072|7069.2|1
1628668360000|2021-08-11 07:52:40|7071.7|7068.9|7072|7069.2|7072|7069.2|7071.5|7068.7|3
1628668370000|2021-08-11 07:52:50|7071.7|7068.9|7072|7069.2|7072|7069.2|7071.5|7068.7|49
1628668380000|2021-08-11 07:53:00|7071.7|7068.9|7071|7068.2|7071.7|7068.9|7070|7067.2|13
1628668390000|2021-08-11 07:53:10|7070.7|7067.9|7071|7068.2|7071|7068.2|7070.7|7067.9|0
1628668400000|2021-08-11 07:53:20|7070.7|7067.9|7071|7068.2|7071|7068.2|7069|7066.2|41
1628668410000|2021-08-11 07:53:30|7070.7|7067.9|7068.8|7066|7070.7|7067.9|7068.5|7065.7|3
1628668420000|2021-08-11 07:53:40|7069|7066.2|7070.5|7067.7|7070.5|7067.7|7069|7066.2|2
1628668430000|2021-08-11 07:53:50|7071|7068.2|7071|7068.2|7071|7068.2|7070.7|7067.9|0
1628668440000|2021-08-11 07:54:00|7070.2|7067.4|7070.2|7067.4|7070.5|7067.7|7070.2|7067.4|6
1628668450000|2021-08-11 07:54:10|7070.8|7068|7072|7069.2|7072|7069.2|7070.8|7068|12
1628668460000|2021-08-11 07:54:20|7072.7|7069.9|7073|7070.2|7073|7070.2|7072.2|7069.4|12
1628668470000|2021-08-11 07:54:30|7072.7|7069.9|7073.2|7070.4|7073.2|7070.4|7072.7|7069.9|3
1628668480000|2021-08-11 07:54:40|7074.2|7071.4|7075.2|7072.4|7075.2|7072.4|7074.2|7071.4|7
1628668490000|2021-08-11 07:54:50|7074.2|7071.4|7074.2|7071.4|7074.5|7071.7|7074.2|7071.4|0
1628668500000|2021-08-11 07:55:00|7074.7|7071.9|7074.7|7071.9|7077|7074.2|7074.7|7071.9|8
1628668510000|2021-08-11 07:55:10|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|7074|7071.2|45
1628668520000|2021-08-11 07:55:20|7073.7|7070.9|7074|7071.2|7074|7071.2|7073.2|7070.4|2
1628668530000|2021-08-11 07:55:30|7073.7|7070.9|7073.7|7070.9|7074|7071.2|7073.7|7070.9|0
1628668540000|2021-08-11 07:55:40|7073.2|7070.4|7070.7|7067.9|7073.2|7070.4|7070.7|7067.9|2
1628668550000|2021-08-11 07:55:50|7070.2|7067.4|7071.7|7068.9|7071.7|7068.9|7069.7|7066.9|5
1628668560000|2021-08-11 07:56:00|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|7
1628668570000|2021-08-11 07:56:10|7071|7068.2|7070.7|7067.9|7071|7068.2|7070.7|7067.9|4
1628668580000|2021-08-11 07:56:20|7071|7068.2|7071|7068.2|7071|7068.2|7070.7|7067.9|3
1628668590000|2021-08-11 07:56:30|7070.7|7067.9|7070.2|7067.4|7070.7|7067.9|7069.2|7066.4|8
1628668600000|2021-08-11 07:56:40|7070|7067.2|7069.7|7066.9|7070.2|7067.4|7069.2|7066.4|24
1628668610000|2021-08-11 07:56:50|7069.4|7066.6|7069.7|7066.9|7069.7|7066.9|7068.2|7065.4|5
1628668620000|2021-08-11 07:57:00|7069.4|7066.6|7069|7066.2|7069.4|7066.6|7068.7|7065.9|1
1628668630000|2021-08-11 07:57:10|7068.7|7065.9|7067.5|7064.7|7068.7|7065.9|7066.2|7063.4|10
1628668640000|2021-08-11 07:57:20|7067.2|7064.4|7066|7063.2|7067.5|7064.7|7065.7|7062.9|5
1628668650000|2021-08-11 07:57:30|7065.7|7062.9|7066|7063.2|7066|7063.2|7065.7|7062.9|0
1628668660000|2021-08-11 07:57:40|7066.4|7063.6|7065.2|7062.4|7067|7064.2|7064.7|7061.9|191
1628668670000|2021-08-11 07:57:50|7065.4|7062.6|7064.9|7062.1|7065.4|7062.6|7063.4|7060.6|31
1628668680000|2021-08-11 07:58:00|7064.4|7061.6|7065.2|7062.4|7065.2|7062.4|7064.4|7061.6|4
1628668690000|2021-08-11 07:58:10|7064.7|7061.9|7063.9|7061.1|7065|7062.2|7063.4|7060.6|53
1628668700000|2021-08-11 07:58:20|7064.4|7061.6|7064.9|7062.1|7065.7|7062.9|7064.1|7061.3|65
1628668710000|2021-08-11 07:58:30|7065.4|7062.6|7064.9|7062.1|7065.4|7062.6|7064.9|7062.1|4
1628668720000|2021-08-11 07:58:40|7063.9|7061.1|7064.4|7061.6|7064.9|7062.1|7063.1|7060.3|38
1628668730000|2021-08-11 07:58:50|7064.6|7061.8|7065.2|7062.4|7065.2|7062.4|7064.6|7061.8|1
1628668740000|2021-08-11 07:59:00|7064.9|7062.1|7065.2|7062.4|7065.2|7062.4|7064.4|7061.6|7
1628668750000|2021-08-11 07:59:10|||||||||8
1628668760000|2021-08-11 07:59:20|7064.9|7062.1|7063.7|7060.9|7064.9|7062.1|7063.4|7060.6|15
1628668770000|2021-08-11 07:59:30|7064|7061.2|7064.7|7061.9|7065|7062.2|7063.9|7061.1|8
1628668780000|2021-08-11 07:59:40|7065.2|7062.4|7064.2|7061.4|7065.7|7062.9|7063.7|7060.9|39
1628668790000|2021-08-11 07:59:50|7063.8|7061|7063.2|7060.4|7063.8|7061|7063.2|7060.4|34
1628668800000|2021-08-11 08:00:00|7065.4|7061.4|7065.4|7062.6|7066.4|7063.6|7063.1|7060.3|252
1628668810000|2021-08-11 08:00:10|7065.6|7062.8|7069.2|7066.4|7069.2|7066.4|7065.6|7062.8|10
1628668820000|2021-08-11 08:00:20|7069.4|7066.6|7067.7|7064.9|7069.7|7066.9|7067.7|7064.9|8
1628668830000|2021-08-11 08:00:30|7067.4|7064.6|7066.4|7063.6|7067.4|7064.6|7065.4|7062.6|18
1628668840000|2021-08-11 08:00:40|7066.2|7063.4|7066.4|7063.6|7066.4|7063.6|7066.2|7063.4|5
1628668850000|2021-08-11 08:00:50|7066.7|7063.9|7066.7|7063.9|7068|7065.2|7065.6|7062.8|67
1628668860000|2021-08-11 08:01:00|7066.2|7063.4|7066.2|7063.4|7066.4|7063.6|7065.7|7062.9|23
1628668870000|2021-08-11 08:01:10|7065.9|7063.1|7067.2|7064.4|7067.2|7064.4|7065.4|7062.6|11
1628668880000|2021-08-11 08:01:20|7067.4|7064.6|7066.8|7064|7067.4|7064.6|7066.8|7064|7
1628668890000|2021-08-11 08:01:30|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|0
1628668900000|2021-08-11 08:01:40|7065.7|7062.9|7065.7|7062.9|7066.7|7063.9|7065.2|7062.4|18
1628668910000|2021-08-11 08:01:50|7066|7063.2|7065.7|7062.9|7066.4|7063.6|7065.7|7062.9|4
1628668920000|2021-08-11 08:02:00|7066|7063.2|7065.4|7062.6|7066.2|7063.4|7065.4|7062.6|0
1628668930000|2021-08-11 08:02:10|7065.2|7062.4|7063.4|7060.6|7065.2|7062.4|7062.4|7059.6|17
1628668940000|2021-08-11 08:02:20|7062.9|7060.1|7062.6|7059.8|7062.9|7060.1|7062.6|7059.8|2
1628668950000|2021-08-11 08:02:30|7062.4|7059.6|7063.4|7060.6|7063.7|7060.9|7062.4|7059.6|14
1628668960000|2021-08-11 08:02:40|7062.6|7059.8|7062.9|7060.1|7063.2|7060.4|7062.4|7059.6|41
1628668970000|2021-08-11 08:02:50|7063.4|7060.6|7067.7|7064.9|7067.7|7064.9|7063.4|7060.6|20
1628668980000|2021-08-11 08:03:00|7067.4|7064.6|7064.4|7061.6|7067.7|7064.9|7064.4|7061.6|30
1628668990000|2021-08-11 08:03:10|7064|7061.2|7064.7|7061.9|7065.2|7062.4|7062.4|7059.6|120
1628669000000|2021-08-11 08:03:20|7064.4|7061.6|7065.2|7062.4|7065.2|7062.4|7064.4|7061.6|4
1628669010000|2021-08-11 08:03:30|7065.4|7062.6|7067.4|7064.6|7067.4|7064.6|7065.4|7062.6|14
1628669020000|2021-08-11 08:03:40|7066.9|7064.1|7066.4|7063.6|7067.7|7064.9|7066.4|7063.6|28
1628669030000|2021-08-11 08:03:50|7066.7|7063.9|7067.2|7064.4|7067.2|7064.4|7066.7|7063.9|12
1628669040000|2021-08-11 08:04:00|7068.7|7065.9|7069.2|7066.4|7069.2|7066.4|7068.4|7065.6|72
1628669050000|2021-08-11 08:04:10|||||||||1
1628669060000|2021-08-11 08:04:20|7069|7066.2|7069|7066.2|7069|7066.2|7068.5|7065.7|6
1628669070000|2021-08-11 08:04:30|7068.7|7065.9|7069|7066.2|7069|7066.2|7068.7|7065.9|0
1628669080000|2021-08-11 08:04:40|7068.7|7065.9|7069|7066.2|7069|7066.2|7068.5|7065.7|1
1628669090000|2021-08-11 08:04:50|7068.7|7065.9|7070|7067.2|7070|7067.2|7068.7|7065.9|21
1628669100000|2021-08-11 08:05:00|7071.5|7068.7|7071|7068.2|7071.5|7068.7|7071|7068.2|21
1628669110000|2021-08-11 08:05:10|7071.5|7068.7|7072.7|7069.9|7073|7070.2|7071.5|7068.7|6
1628669120000|2021-08-11 08:05:20|7072|7069.2|7069|7066.2|7072|7069.2|7069|7066.2|26
1628669130000|2021-08-11 08:05:30|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|4
1628669140000|2021-08-11 08:05:40|7068.2|7065.4|7068.7|7065.9|7069|7066.2|7068.2|7065.4|7
1628669150000|2021-08-11 08:05:50|7069|7066.2|7069|7066.2|7069|7066.2|7068.7|7065.9|0
1628669160000|2021-08-11 08:06:00|7068.2|7065.4|7068.2|7065.4|7068.7|7065.9|7068.2|7065.4|1
1628669170000|2021-08-11 08:06:10|7071.8|7067.8|7069.6|7066.8|7072.2|7069.4|7069.6|7066.8|114
1628669180000|2021-08-11 08:06:20|7069.1|7066.3|7068.7|7065.9|7069.1|7066.3|7068.4|7065.6|3
1628669190000|2021-08-11 08:06:30|7068.9|7066.1|7068.4|7065.6|7068.9|7066.1|7068.4|7065.6|1
1628669200000|2021-08-11 08:06:40|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.9|7065.1|2
1628669210000|2021-08-11 08:06:50|7068|7065.2|7067.4|7064.6|7068|7065.2|7067.4|7064.6|4
1628669220000|2021-08-11 08:07:00|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|8
1628669230000|2021-08-11 08:07:10|7068.1|7065.3|7068.1|7065.3|7068.4|7065.6|7067.9|7065.1|0
1628669240000|2021-08-11 08:07:20|7068.4|7065.6|7067.4|7064.6|7068.4|7065.6|7067.4|7064.6|34
1628669250000|2021-08-11 08:07:30|||||||||2
1628669260000|2021-08-11 08:07:40|||||||||8
1628669270000|2021-08-11 08:07:50|7066.2|7063.4|7065.4|7062.6|7066.2|7063.4|7065.1|7062.3|10
1628669280000|2021-08-11 08:08:00|7066.2|7063.4|7067.4|7064.6|7067.4|7064.6|7066.2|7063.4|11
1628669290000|2021-08-11 08:08:10|7067.2|7064.4|7063.1|7060.3|7067.2|7064.4|7062.4|7059.6|15
1628669300000|2021-08-11 08:08:20|7062.8|7060|7063.2|7060.4|7063.4|7060.6|7062.6|7059.8|4
1628669310000|2021-08-11 08:08:30|7063.4|7060.6|7062.6|7059.8|7063.4|7060.6|7062.6|7059.8|5
1628669320000|2021-08-11 08:08:40|7062.4|7059.6|7063.4|7060.6|7063.4|7060.6|7061.6|7058.8|15
1628669330000|2021-08-11 08:08:50|7063.6|7060.8|7064.4|7061.6|7064.4|7061.6|7063.6|7060.8|6
1628669340000|2021-08-11 08:09:00|7064.6|7061.8|7065.4|7062.6|7065.4|7062.6|7064.6|7061.8|26
1628669350000|2021-08-11 08:09:10|7064.4|7061.6|7063.6|7060.8|7064.4|7061.6|7063.6|7060.8|9
1628669360000|2021-08-11 08:09:20|7063.3|7060.5|7063.6|7060.8|7063.6|7060.8|7062.6|7059.8|52
1628669370000|2021-08-11 08:09:30|7063.4|7060.6|7064.1|7061.3|7064.4|7061.6|7063.4|7060.6|2
1628669380000|2021-08-11 08:09:40|7063.6|7060.8|7062.6|7059.8|7063.6|7060.8|7062.6|7059.8|1
1628669390000|2021-08-11 08:09:50|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|6
1628669400000|2021-08-11 08:10:00|7062.1|7059.3|7062.4|7059.6|7062.4|7059.6|7061.6|7058.8|84
1628669410000|2021-08-11 08:10:10|7062.1|7059.3|7062.4|7059.6|7062.4|7059.6|7062.1|7059.3|6
1628669420000|2021-08-11 08:10:20|7062.1|7059.3|7062.4|7059.6|7062.6|7059.8|7062.1|7059.3|5
1628669430000|2021-08-11 08:10:30|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|1
1628669440000|2021-08-11 08:10:40|7062.4|7059.6|7062.6|7059.8|7062.6|7059.8|7061.9|7059.1|5
1628669450000|2021-08-11 08:10:50|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|1
1628669460000|2021-08-11 08:11:00|7062.1|7059.3|7062.4|7059.6|7062.4|7059.6|7061.6|7058.8|21
1628669470000|2021-08-11 08:11:10|7062.9|7060.1|7062.1|7059.3|7062.9|7060.1|7062.1|7059.3|16
1628669480000|2021-08-11 08:11:20|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|2
1628669490000|2021-08-11 08:11:30|||||||||16
1628669500000|2021-08-11 08:11:40|7062.4|7059.6|7064.2|7061.4|7064.2|7061.4|7062.1|7059.3|25
1628669510000|2021-08-11 08:11:50|7063.2|7060.4|7062.1|7059.3|7063.2|7060.4|7062.1|7059.3|21
1628669520000|2021-08-11 08:12:00|7061.6|7058.8|7061.6|7058.8|7062.4|7059.6|7061.6|7058.8|9
1628669530000|2021-08-11 08:12:10|||||||||4
1628669540000|2021-08-11 08:12:20|||||||||28
1628669550000|2021-08-11 08:12:30|7062.2|7059.4|7062.1|7059.3|7062.2|7059.4|7062.1|7059.3|6
1628669560000|2021-08-11 08:12:40|7061.6|7058.8|7062.1|7059.3|7062.4|7059.6|7061.6|7058.8|26
1628669570000|2021-08-11 08:12:50|7062.6|7059.8|7062.6|7059.8|7062.9|7060.1|7062.6|7059.8|5
1628669580000|2021-08-11 08:13:00|7062.1|7059.3|7062.1|7059.3|7062.6|7059.8|7062.1|7059.3|4
1628669590000|2021-08-11 08:13:10|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|6
1628669610000|2021-08-11 08:13:30|7062.4|7059.6|7061.6|7058.8|7062.4|7059.6|7061.6|7058.8|5
1628669620000|2021-08-11 08:13:40|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|11
1628669640000|2021-08-11 08:14:00|7062.4|7059.6|7061.6|7058.8|7062.4|7059.6|7061.6|7058.8|4
1628669650000|2021-08-11 08:14:10|7062.2|7059.4|7062.1|7059.3|7062.6|7059.8|7061.6|7058.8|61
1628669660000|2021-08-11 08:14:20|7061.6|7058.8|7062.6|7059.8|7062.6|7059.8|7061.6|7058.8|4
1628669680000|2021-08-11 08:14:40|7062.1|7059.3|7062.6|7059.8|7062.6|7059.8|7062.1|7059.3|5
1628669690000|2021-08-11 08:14:50|7063.1|7060.3|7064.4|7061.6|7064.4|7061.6|7062.6|7059.8|16
1628669700000|2021-08-11 08:15:00|7064.1|7061.3|7062.6|7059.8|7064.1|7061.3|7062.6|7059.8|4
1628669710000|2021-08-11 08:15:10|7063.4|7060.6|7066.1|7063.3|7066.6|7063.8|7063.4|7060.6|124
1628669720000|2021-08-11 08:15:20|7065.6|7062.8|7062.6|7059.8|7065.6|7062.8|7062.6|7059.8|42
1628669730000|2021-08-11 08:15:30|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|1
1628669740000|2021-08-11 08:15:40|7061.8|7059|7062.6|7059.8|7062.6|7059.8|7061.6|7058.8|45
1628669750000|2021-08-11 08:15:50|7062.4|7059.6|7061.6|7058.8|7062.4|7059.6|7061.6|7058.8|8
1628669760000|2021-08-11 08:16:00|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|83
1628669770000|2021-08-11 08:16:10|7062.6|7059.8|7062.1|7059.3|7062.6|7059.8|7061.6|7058.8|34
1628669780000|2021-08-11 08:16:20|7061.8|7059|7062.1|7059.3|7062.1|7059.3|7061.6|7058.8|16
1628669790000|2021-08-11 08:16:30|7061.6|7058.8|7061|7058.2|7062.1|7059.3|7061|7058.2|886
1628669800000|2021-08-11 08:16:40|||||||||7
1628669810000|2021-08-11 08:16:50|||||||||3
1628669820000|2021-08-11 08:17:00|7061.4|7058.6|7061|7058.2|7061.8|7059|7061|7058.2|67
1628669830000|2021-08-11 08:17:10|7061.3|7058.5|7063|7060.2|7063|7060.2|7061|7058.2|54
1628669840000|2021-08-11 08:17:20|7062|7059.2|7062.8|7060|7062.8|7060|7062|7059.2|14
1628669850000|2021-08-11 08:17:30|7063|7060.2|7063.6|7060.8|7064|7061.2|7063|7060.2|39
1628669860000|2021-08-11 08:17:40|7063.3|7060.5|7065|7062.2|7066.1|7063.3|7063.3|7060.5|19
1628669870000|2021-08-11 08:17:50|7064.8|7062|7064.8|7062|7064.8|7062|7064.8|7062|3
1628669880000|2021-08-11 08:18:00|7064.6|7061.8|7062.8|7060|7064.8|7062|7062.5|7059.7|158
1628669890000|2021-08-11 08:18:10|7062.5|7059.7|7064.3|7061.5|7064.3|7061.5|7062.5|7059.7|9
1628669900000|2021-08-11 08:18:20|7064|7061.2|7064|7061.2|7064|7061.2|7064|7061.2|0
1628669910000|2021-08-11 08:18:30|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|0
1628669920000|2021-08-11 08:18:40|7063.2|7060.4|7063|7060.2|7063.2|7060.4|7062|7059.2|39
1628669930000|2021-08-11 08:18:50|7063.3|7060.5|7062.8|7060|7063.3|7060.5|7062.8|7060|3
1628669940000|2021-08-11 08:19:00|7062|7059.2|7062.8|7060|7062.8|7060|7061.8|7059|22
1628669960000|2021-08-11 08:19:20|7062.2|7059.4|7061.6|7058.8|7062.2|7059.4|7061|7058.2|12
1628669970000|2021-08-11 08:19:30|7062|7059.2|7062.8|7060|7062.8|7060|7062|7059.2|4
1628669980000|2021-08-11 08:19:40|7063|7060.2|7062|7059.2|7063|7060.2|7061.7|7058.9|5
1628669990000|2021-08-11 08:19:50|7061.8|7059|7062.6|7059.8|7062.8|7060|7061.8|7059|12
1628670000000|2021-08-11 08:20:00|7062.3|7059.5|7061.8|7059|7062.3|7059.5|7061.8|7059|152
1628670010000|2021-08-11 08:20:10|||||||||15
1628670020000|2021-08-11 08:20:20|7062|7059.2|7062.8|7060|7064.6|7061.8|7062|7059.2|52
1628670030000|2021-08-11 08:20:30|7062.3|7059.5|7061.8|7059|7062.8|7060|7061.5|7058.7|55
1628670040000|2021-08-11 08:20:40|7062|7059.2|7062.3|7059.5|7062.8|7060|7062|7059.2|71
1628670050000|2021-08-11 08:20:50|7062.5|7059.7|7062.8|7060|7062.8|7060|7062.3|7059.5|22
1628670060000|2021-08-11 08:21:00|7062.6|7059.8|7061.3|7058.5|7062.8|7060|7061|7058.2|26
1628670070000|2021-08-11 08:21:10|7061|7058.2|7061|7058.2|7061.5|7058.7|7061|7058.2|27
1628670080000|2021-08-11 08:21:20|7061.8|7059|7062.8|7060|7062.8|7060|7061.8|7059|226
1628670090000|2021-08-11 08:21:30|7062.3|7059.5|7062.8|7060|7062.8|7060|7062.3|7059.5|35
1628670100000|2021-08-11 08:21:40|7063.4|7060.6|7064.4|7061.6|7064.4|7061.6|7063.4|7060.6|102
1628670110000|2021-08-11 08:21:50|7064.1|7061.3|7063.6|7060.8|7064.4|7061.6|7063.6|7060.8|4
1628670120000|2021-08-11 08:22:00|7063.4|7060.6|7062.6|7059.8|7063.4|7060.6|7062.6|7059.8|3
1628670130000|2021-08-11 08:22:10|7062.8|7060|7063.1|7060.3|7063.1|7060.3|7062.8|7060|6
1628670140000|2021-08-11 08:22:20|7062.8|7060|7061.8|7059|7062.8|7060|7061.6|7058.8|8
1628670150000|2021-08-11 08:22:30|7061.6|7058.8|7062.6|7059.8|7062.6|7059.8|7061|7058.2|201
1628670160000|2021-08-11 08:22:40|7062.3|7059.5|7063|7060.2|7063.6|7060.8|7062.3|7059.5|17
1628670170000|2021-08-11 08:22:50|7062.8|7060|7062.8|7060|7062.8|7060|7062.8|7060|9
1628670180000|2021-08-11 08:23:00|7062.6|7059.8|7063.3|7060.5|7063.3|7060.5|7062.5|7059.7|10
1628670190000|2021-08-11 08:23:10|7063.6|7060.8|7062.5|7059.7|7063.6|7060.8|7062.5|7059.7|5
1628670200000|2021-08-11 08:23:20|7062.3|7059.5|7063.6|7060.8|7063.6|7060.8|7062.3|7059.5|8
1628670210000|2021-08-11 08:23:30|7063.3|7060.5|7062.8|7060|7063.3|7060.5|7062|7059.2|113
1628670220000|2021-08-11 08:23:40|7063|7060.2|7061.8|7059|7063|7060.2|7061|7058.2|190
1628670230000|2021-08-11 08:23:50|7061.5|7058.7|7061.6|7058.8|7061.8|7059|7061.3|7058.5|8
1628670240000|2021-08-11 08:24:00|7061.8|7059|7061.8|7059|7061.8|7059|7061.5|7058.7|17
1628670250000|2021-08-11 08:24:10|7061.5|7058.7|7061|7058.2|7061.8|7059|7061|7058.2|56
1628670260000|2021-08-11 08:24:20|||||||||4
1628670270000|2021-08-11 08:24:30|||||||||26
1628670280000|2021-08-11 08:24:40|7061.5|7058.7|7062.6|7059.8|7062.6|7059.8|7061.3|7058.5|91
1628670290000|2021-08-11 08:24:50|7062.8|7060|7063|7060.2|7063.8|7061|7062.8|7060|20
1628670300000|2021-08-11 08:25:00|7062.6|7059.8|7062|7059.2|7062.6|7059.8|7062|7059.2|4
1628670310000|2021-08-11 08:25:10|7061.8|7059|7061.8|7059|7062|7059.2|7061.8|7059|3
1628670320000|2021-08-11 08:25:20|7062|7059.2|7061.8|7059|7062|7059.2|7061.5|7058.7|6
1628670330000|2021-08-11 08:25:30|7061.3|7058.5|7061.8|7059|7062.6|7059.8|7061|7058.2|27
1628670340000|2021-08-11 08:25:40|7061.6|7058.8|7063.6|7060.8|7063.6|7060.8|7061.6|7058.8|34
1628670350000|2021-08-11 08:25:50|7063.9|7061.1|7064.3|7061.5|7064.6|7061.8|7063.8|7061|12
1628670360000|2021-08-11 08:26:00|7064.1|7061.3|7063.6|7060.8|7064.1|7061.3|7063|7060.2|40
1628670370000|2021-08-11 08:26:10|7063.3|7060.5|7062.6|7059.8|7063.3|7060.5|7062.6|7059.8|36
1628670380000|2021-08-11 08:26:20|7062.4|7059.6|7062.6|7059.8|7062.6|7059.8|7062.3|7059.5|9
1628670390000|2021-08-11 08:26:30|7062.4|7059.6|7062.6|7059.8|7062.6|7059.8|7062.4|7059.6|15
1628670400000|2021-08-11 08:26:40|7062.4|7059.6|7062.6|7059.8|7062.6|7059.8|7061|7058.2|73
1628670410000|2021-08-11 08:26:50|7062.3|7059.5|7063.6|7060.8|7063.8|7061|7062.3|7059.5|29
1628670420000|2021-08-11 08:27:00|7063.8|7061|7063.8|7061|7064.6|7061.8|7062.8|7060|124
1628670430000|2021-08-11 08:27:10|7063.6|7060.8|7062.3|7059.5|7063.6|7060.8|7061.5|7058.7|143
1628670440000|2021-08-11 08:27:20|7062.6|7059.8|7061.8|7059|7062.6|7059.8|7061.6|7058.8|120
1628670450000|2021-08-11 08:27:30|7061.5|7058.7|7061.8|7059|7061.8|7059|7061.5|7058.7|83
1628670460000|2021-08-11 08:27:40|7061.5|7058.7|7061.8|7059|7061.8|7059|7061|7058.2|245
1628670470000|2021-08-11 08:27:50|7061.5|7058.7|7063|7060.2|7063.6|7060.8|7061.5|7058.7|111
1628670480000|2021-08-11 08:28:00|7062.8|7060|7061|7058.2|7062.8|7060|7061|7058.2|296
1628670490000|2021-08-11 08:28:10|7060.4|7057.6|7060.4|7057.6|7061.4|7058.6|7057.4|7054.6|787
1628670500000|2021-08-11 08:28:20|7060.2|7057.4|7060.7|7057.9|7061|7058.2|7058.4|7055.6|167
1628670510000|2021-08-11 08:28:30|7061|7058.2|7054.2|7051.4|7061.2|7058.4|7052.4|7049.6|364
1628670520000|2021-08-11 08:28:40|7053.6|7050.8|7056|7053.2|7056.2|7053.4|7053|7050.2|172
1628670530000|2021-08-11 08:28:50|7056.2|7053.4|7059.2|7056.4|7059.2|7056.4|7056.2|7053.4|242
1628670540000|2021-08-11 08:29:00|7059.4|7056.6|7062.4|7059.6|7062.4|7059.6|7058.2|7055.4|367
1628670550000|2021-08-11 08:29:10|7061.2|7058.4|7062|7059.2|7063.2|7060.4|7059.2|7056.4|191
1628670560000|2021-08-11 08:29:20|7062.2|7059.4|7065.7|7062.9|7068.2|7065.4|7062.2|7059.4|171
1628670570000|2021-08-11 08:29:30|7066|7063.2|7063.8|7061|7066|7063.2|7061.8|7059|242
1628670580000|2021-08-11 08:29:40|7064|7061.2|7066.5|7063.7|7066.8|7064|7063.8|7061|107
1628670590000|2021-08-11 08:29:50|7066.8|7064|7063.2|7060.4|7067.8|7065|7063|7060.2|730
1628670600000|2021-08-11 08:30:00|7064|7061.2|7065|7062.2|7065.2|7062.4|7061|7058.2|486
1628670610000|2021-08-11 08:30:10|7064.7|7061.9|7063.5|7060.7|7064.8|7062|7057.3|7054.5|1041
1628670620000|2021-08-11 08:30:20|7064.2|7061.4|7057|7054.2|7064.2|7061.4|7055.9|7053.1|257
1628670630000|2021-08-11 08:30:30|7057.2|7054.4|7061.7|7058.9|7062.2|7059.4|7056.4|7053.6|99
1628670640000|2021-08-11 08:30:40|7061.2|7058.4|7062.2|7059.4|7062.4|7059.6|7059.4|7056.6|449
1628670650000|2021-08-11 08:30:50|7061.6|7058.8|7062.6|7059.8|7064.2|7061.4|7061.4|7058.6|110
1628670660000|2021-08-11 08:31:00|7062.4|7059.6|7060.2|7057.4|7063.2|7060.4|7060.2|7057.4|169
1628670670000|2021-08-11 08:31:10|7061.9|7059.1|7065.9|7063.1|7066.4|7063.6|7061.9|7059.1|373
1628670680000|2021-08-11 08:31:20|7066.2|7063.4|7067.2|7064.4|7067.2|7064.4|7064.4|7061.6|180
1628670690000|2021-08-11 08:31:30|7067.5|7064.7|7069.2|7066.4|7069.2|7066.4|7067.2|7064.4|39
1628670700000|2021-08-11 08:31:40|7068.2|7065.4|7069.2|7066.4|7069.7|7066.9|7068.2|7065.4|36
1628670710000|2021-08-11 08:31:50|7070|7067.2|7069.2|7066.4|7070|7067.2|7069.2|7066.4|14
1628670720000|2021-08-11 08:32:00|7069|7066.2|7070.2|7067.4|7070.2|7067.4|7069|7066.2|21
1628670730000|2021-08-11 08:32:10|7070.5|7067.7|7070.7|7067.9|7072.5|7069.7|7070.2|7067.4|531
1628670740000|2021-08-11 08:32:20|7070.5|7067.7|7073.4|7070.6|7073.4|7070.6|7070.5|7067.7|36
1628670750000|2021-08-11 08:32:30|7073.2|7070.4|7072.7|7069.9|7073.2|7070.4|7072.4|7069.6|670
1628670760000|2021-08-11 08:32:40|7072.9|7070.1|7073.8|7071|7075|7072.2|7072.9|7070.1|160
1628670770000|2021-08-11 08:32:50|7074|7071.2|7074.7|7071.9|7075|7072.2|7074|7071.2|550
1628670780000|2021-08-11 08:33:00|7074.4|7071.6|7072.7|7069.9|7074.4|7071.6|7072.7|7069.9|409
1628670790000|2021-08-11 08:33:10|7072.4|7069.6|7071|7068.2|7072.4|7069.6|7070.2|7067.4|51
1628670800000|2021-08-11 08:33:20|7071.2|7068.4|7071.2|7068.4|7071.2|7068.4|7070.9|7068.1|16
1628670810000|2021-08-11 08:33:30|7070.9|7068.1|7071|7068.2|7071.9|7069.1|7070.4|7067.6|8
1628670820000|2021-08-11 08:33:40|7070.9|7068.1|7071.2|7068.4|7071.2|7068.4|7070.9|7068.1|10
1628670830000|2021-08-11 08:33:50|7070.4|7067.6|7071.4|7068.6|7071.8|7068.6|7070.4|7067.6|35
1628670840000|2021-08-11 08:34:00|7070.8|7068|7071.2|7068.4|7071.2|7068.4|7070.4|7067.6|57
1628670850000|2021-08-11 08:34:10|7071.4|7068.6|7070.4|7067.6|7071.4|7068.6|7070.4|7067.6|26
1628670860000|2021-08-11 08:34:20|7070.7|7067.9|7074.2|7071.4|7074.2|7071.4|7069.4|7066.6|121
1628670870000|2021-08-11 08:34:30|7074|7071.2|7074|7071.2|7074.2|7071.4|7073.2|7070.4|10
1628670880000|2021-08-11 08:34:40|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|7073.9|7071.1|14
1628670890000|2021-08-11 08:34:50|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.9|7071.1|50
1628670900000|2021-08-11 08:35:00|7075|7072.2|7075.4|7072.6|7075.4|7072.6|7075|7072.2|10
1628670910000|2021-08-11 08:35:10|7077.4|7074.6|7077.7|7074.9|7079|7076.2|7077.4|7074.6|78
1628670920000|2021-08-11 08:35:20|7077.4|7074.6|7079.2|7076.4|7079.2|7076.4|7075.2|7072.4|211
1628670930000|2021-08-11 08:35:30|7078.8|7076|7079.2|7076.4|7079.7|7076.9|7078.2|7075.4|37
1628670940000|2021-08-11 08:35:40|7078.9|7076.1|7080|7077.2|7081|7078.2|7078.4|7075.6|106
1628670950000|2021-08-11 08:35:50|7080.2|7077.4|7079.2|7076.4|7081.3|7078.5|7078.4|7075.6|103
1628670960000|2021-08-11 08:36:00|7078.2|7075.4|7076.2|7073.4|7078.2|7075.4|7075.7|7072.9|144
1628670970000|2021-08-11 08:36:10|7075.7|7072.9|7076.4|7073.6|7077.2|7074.4|7075.4|7072.6|16
1628670980000|2021-08-11 08:36:20|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7075.2|7072.4|36
1628670990000|2021-08-11 08:36:30|7077.2|7074.4|7077.2|7074.4|7078|7075.2|7076.2|7073.4|85
1628671000000|2021-08-11 08:36:40|7078.2|7075.4|7077.2|7074.4|7078.2|7075.4|7077.2|7074.4|48
1628671010000|2021-08-11 08:36:50|7076.2|7073.4|7077.2|7074.4|7077.2|7074.4|7076.2|7073.4|198
1628671020000|2021-08-11 08:37:00|7076.8|7074|7075.2|7072.4|7076.8|7074|7075.2|7072.4|10
1628671030000|2021-08-11 08:37:10|7076.2|7073.4|7078|7075.2|7078.2|7075.4|7076.2|7073.4|12
1628671040000|2021-08-11 08:37:20|7077.7|7074.9|7077.6|7074.8|7078.2|7075.4|7077.6|7074.8|32
1628671050000|2021-08-11 08:37:30|7077.2|7074.4|7076.2|7073.4|7077.2|7074.4|7074.7|7071.9|30
1628671060000|2021-08-11 08:37:40|||||||||2
1628671070000|2021-08-11 08:37:50|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|7076.5|7073.7|58
1628671080000|2021-08-11 08:38:00|7076.4|7073.6|7075.2|7072.4|7076.4|7073.6|7075.2|7072.4|5
1628671090000|2021-08-11 08:38:10|7074.2|7071.4|7076.2|7073.4|7076.2|7073.4|7074.2|7071.4|6
1628671110000|2021-08-11 08:38:30|7076|7073.2|7073.4|7070.6|7076|7073.2|7073.4|7070.6|62
1628671120000|2021-08-11 08:38:40|7073.7|7070.9|7074.2|7071.4|7074.2|7071.4|7073.3|7070.5|148
1628671130000|2021-08-11 08:38:50|7073.2|7070.4|7073.7|7070.9|7074|7071.2|7072.2|7069.4|9
1628671140000|2021-08-11 08:39:00|7076.8|7074|7075.5|7072.7|7076.8|7074|7075|7072.2|72
1628671150000|2021-08-11 08:39:10|7074.8|7072|7073.8|7071|7074.8|7072|7073.5|7070.7|10
1628671160000|2021-08-11 08:39:20|7073.4|7070.6|7072.8|7070|7073.4|7070.6|7072.8|7070|1
1628671170000|2021-08-11 08:39:30|||||||||2
1628671180000|2021-08-11 08:39:40|7073|7070.2|7072.5|7069.7|7073|7070.2|7072.5|7069.7|3
1628671190000|2021-08-11 08:39:50|7072|7069.2|7072.8|7070|7072.8|7070|7070.3|7067.5|40
1628671200000|2021-08-11 08:40:00|7072.5|7069.7|7075|7072.2|7076.1|7073.3|7072.5|7069.7|24
1628671210000|2021-08-11 08:40:10|7074.8|7072|7074|7071.2|7077.4|7074|7074|7071.2|57
1628671220000|2021-08-11 08:40:20|7073|7070.2|7073.3|7070.5|7073.5|7070.7|7073|7070.2|15
1628671230000|2021-08-11 08:40:30|7073.5|7070.7|7073|7070.2|7073.5|7070.7|7073|7070.2|4
1628671240000|2021-08-11 08:40:40|7073.8|7071|7073.8|7071|7075|7072.2|7073.8|7071|21
1628671250000|2021-08-11 08:40:50|7072.6|7069.8|7072.8|7070|7073.8|7071|7072.6|7069.8|25
1628671260000|2021-08-11 08:41:00|7073.2|7070.4|7076.8|7074|7076.8|7074|7073.2|7070.4|37
1628671270000|2021-08-11 08:41:10|7076.5|7073.7|7075.3|7072.5|7076.5|7073.7|7074.8|7072|34
1628671280000|2021-08-11 08:41:20|7075|7072.2|7076|7073.2|7076.5|7073.7|7074.8|7072|63
1628671290000|2021-08-11 08:41:30|7076.8|7074|7074.8|7072|7076.8|7074|7074.5|7071.7|32
1628671300000|2021-08-11 08:41:40|7075|7072.2|7074|7071.2|7075.8|7073|7074|7071.2|27
1628671310000|2021-08-11 08:41:50|7074.6|7071.8|7076.8|7074|7076.8|7074|7074.5|7071.7|34
1628671320000|2021-08-11 08:42:00|7076.3|7073.5|7075.6|7072.8|7076.8|7074|7075.6|7072.8|40
1628671330000|2021-08-11 08:42:10|7075.3|7072.5|7073.6|7070.8|7075.8|7073|7073.3|7070.5|16
1628671340000|2021-08-11 08:42:20|7073.8|7071|7073.2|7070.4|7073.8|7071|7073.2|7070.4|20
1628671350000|2021-08-11 08:42:30|7072.8|7070|7073.1|7070.3|7073.1|7070.3|7072.8|7070|4
1628671360000|2021-08-11 08:42:40|7072.8|7070|7073.3|7070.5|7073.8|7071|7072.8|7070|23
1628671370000|2021-08-11 08:42:50|7072.8|7070|7073.8|7071|7074.1|7071.3|7072.8|7070|31
1628671380000|2021-08-11 08:43:00|7073.5|7070.7|7074.6|7071.8|7074.6|7071.8|7072.8|7070|29
1628671390000|2021-08-11 08:43:10|7074.8|7072|7074.8|7072|7075.1|7072.3|7074.3|7071.5|41
1628671400000|2021-08-11 08:43:20|7075.3|7072.5|7074.8|7072|7075.6|7072.8|7074.8|7072|6
1628671410000|2021-08-11 08:43:30|7074.3|7071.5|7074.3|7071.5|7074.6|7071.8|7073.8|7071|34
1628671420000|2021-08-11 08:43:40|7073.8|7071|7074.8|7072|7074.8|7072|7073.8|7071|24
1628671430000|2021-08-11 08:43:50|7074.5|7071.7|7073|7070.2|7074.8|7072|7072.5|7069.7|422
1628671440000|2021-08-11 08:44:00|7072.5|7069.7|7072|7069.2|7072.5|7069.7|7071.5|7068.7|68
1628671450000|2021-08-11 08:44:10|7071.7|7068.9|7071.7|7068.9|7072|7069.2|7071.2|7068.4|8
1628671460000|2021-08-11 08:44:20|7071.5|7068.7|7072.5|7069.7|7072.5|7069.7|7071.5|7068.7|19
1628671470000|2021-08-11 08:44:30|7072|7069.2|7072.5|7069.7|7073|7070.2|7071.7|7068.9|75
1628671480000|2021-08-11 08:44:40|7072.2|7069.4|7069|7066.2|7072.5|7069.7|7068.9|7066.1|145
1628671490000|2021-08-11 08:44:50|7068.4|7065.6|7068.2|7065.4|7068.4|7065.6|7068.2|7065.4|3
1628671500000|2021-08-11 08:45:00|7068|7065.2|7066|7063.2|7068|7065.2|7066|7063.2|26
1628671510000|2021-08-11 08:45:10|7066.2|7063.4|7065.2|7062.4|7066.7|7063.9|7065|7062.2|75
1628671520000|2021-08-11 08:45:20|7065|7062.2|7064|7061.2|7065|7062.2|7063.2|7060.4|86
1628671530000|2021-08-11 08:45:30|7063.7|7060.9|7063.2|7060.4|7064.8|7062|7063.2|7060.4|61
1628671540000|2021-08-11 08:45:40|7063.5|7060.7|7063|7060.2|7063.5|7060.7|7063|7060.2|5
1628671550000|2021-08-11 08:45:50|7063.2|7060.4|7061.2|7058.4|7063.2|7060.4|7061|7058.2|303
1628671560000|2021-08-11 08:46:00|7062|7059.2|7062|7059.2|7062|7059.2|7061.5|7058.7|9
1628671570000|2021-08-11 08:46:10|7062.5|7059.7|7063.5|7060.7|7063.5|7060.7|7062.2|7059.4|10
1628671580000|2021-08-11 08:46:20|7064|7061.2|7065.5|7062.7|7065.5|7062.7|7064|7061.2|29
1628671590000|2021-08-11 08:46:30|7065.8|7063|7065.5|7062.7|7066|7063.2|7064.7|7061.9|55
1628671600000|2021-08-11 08:46:40|7065.2|7062.4|7064.9|7062.1|7066|7063.2|7064.9|7062.1|22
1628671610000|2021-08-11 08:46:50|7064.2|7061.4|7062.2|7059.4|7064.7|7061.9|7062.2|7059.4|31
1628671620000|2021-08-11 08:47:00|7061.2|7058.4|7063.5|7060.7|7063.5|7060.7|7061|7058.2|81
1628671630000|2021-08-11 08:47:10|7063.2|7060.4|7063.9|7061.1|7063.9|7061.1|7063.2|7060.4|7
1628671640000|2021-08-11 08:47:20|7063.4|7060.6|7063.9|7061.1|7064.2|7061.4|7063.4|7060.6|12
1628671650000|2021-08-11 08:47:30|7063.6|7060.8|7063.7|7060.9|7063.7|7060.9|7063.2|7060.4|2
1628671660000|2021-08-11 08:47:40|7063.6|7060.8|7064.2|7061.4|7064.2|7061.4|7062.4|7059.6|20
1628671670000|2021-08-11 08:47:50|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|2
1628671680000|2021-08-11 08:48:00|7064.2|7061.4|7063.7|7060.9|7064.4|7061.6|7063.7|7060.9|12
1628671690000|2021-08-11 08:48:10|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|0
1628671700000|2021-08-11 08:48:20|7061.4|7058.6|7056.2|7053.4|7061.4|7058.6|7055.7|7052.9|77
1628671710000|2021-08-11 08:48:30|7055.9|7053.1|7056.4|7053.6|7056.9|7054.1|7055.4|7052.6|29
1628671720000|2021-08-11 08:48:40|7056.2|7053.4|7055.2|7052.4|7056.2|7053.4|7054.4|7051.6|30
1628671730000|2021-08-11 08:48:50|7055.4|7052.6|7056.2|7053.4|7056.2|7053.4|7055.2|7052.4|22
1628671740000|2021-08-11 08:49:00|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|14
1628671750000|2021-08-11 08:49:10|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|9
1628671760000|2021-08-11 08:49:20|7056.8|7054|7057.2|7054.4|7057.2|7054.4|7056.8|7054|11
1628671770000|2021-08-11 08:49:30|7057.4|7054.6|7058.2|7055.4|7058.2|7055.4|7057.2|7054.4|20
1628671780000|2021-08-11 08:49:40|7058.4|7055.6|7057.4|7054.6|7058.4|7055.6|7057.4|7054.6|23
1628671790000|2021-08-11 08:49:50|7057.2|7054.4|7055.2|7052.4|7057.2|7054.4|7054.2|7051.4|25
1628671800000|2021-08-11 08:50:00|7054.9|7052.1|7055.9|7053.1|7056.2|7053.4|7054.6|7051.8|8
1628671810000|2021-08-11 08:50:10|7056.2|7053.4|7054.2|7051.4|7056.2|7053.4|7054.2|7051.4|5
1628671820000|2021-08-11 08:50:20|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|15
1628671830000|2021-08-11 08:50:30|7055.9|7053.1|7056.2|7053.4|7056.2|7053.4|7055.9|7053.1|10
1628671840000|2021-08-11 08:50:40|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|1
1628671850000|2021-08-11 08:50:50|7055.6|7052.8|7055.4|7052.6|7055.6|7052.8|7055.4|7052.6|1
1628671860000|2021-08-11 08:51:00|7053.7|7050.9|7054.2|7051.4|7054.7|7051.9|7052|7049.2|19
1628671870000|2021-08-11 08:51:10|7053.9|7051.1|7056.2|7053.4|7056.2|7053.4|7053.9|7051.1|29
1628671880000|2021-08-11 08:51:20|7055.9|7053.1|7058.2|7055.4|7058.2|7055.4|7055.2|7052.4|11
1628671890000|2021-08-11 08:51:30|7057.4|7054.6|7055.6|7052.8|7057.9|7055.1|7055.6|7052.8|57
1628671900000|2021-08-11 08:51:40|7054.9|7052.1|7054.2|7051.4|7054.9|7052.1|7052.4|7049.6|15
1628671910000|2021-08-11 08:51:50|7054.6|7051.8|7053.4|7050.6|7054.9|7052.1|7053.4|7050.6|1
1628671920000|2021-08-11 08:52:00|7053.2|7050.4|7052.2|7049.4|7055.2|7052.4|7051.9|7049.1|48
1628671930000|2021-08-11 08:52:10|7051.9|7049.1|7055.7|7052.9|7055.9|7053.1|7051.9|7049.1|24
1628671940000|2021-08-11 08:52:20|7055.6|7052.8|7057.2|7054.4|7057.9|7055.1|7055.2|7052.4|8
1628671950000|2021-08-11 08:52:30|7056.9|7054.1|7055.4|7052.6|7056.9|7054.1|7055.4|7052.6|3
1628671960000|2021-08-11 08:52:40|7054.9|7052.1|7057.2|7054.4|7057.2|7054.4|7054.4|7051.6|18
1628671970000|2021-08-11 08:52:50|7056.9|7054.1|7055.5|7052.7|7056.9|7054.1|7055.2|7052.4|23
1628671980000|2021-08-11 08:53:00|7055.2|7052.4|7055.2|7052.4|7055.2|7052.4|7054.7|7051.9|11
1628671990000|2021-08-11 08:53:10|7055.4|7052.6|7057.2|7054.4|7057.2|7054.4|7055.4|7052.6|7
1628672000000|2021-08-11 08:53:20|7056.9|7054.1|7056.2|7053.4|7057.2|7054.4|7056.2|7053.4|67
1628672010000|2021-08-11 08:53:30|7055.7|7052.9|7056.2|7053.4|7057.4|7054.6|7055.2|7052.4|25
1628672020000|2021-08-11 08:53:40|7054.4|7051.6|7054.9|7052.1|7054.9|7052.1|7053.9|7051.1|10
1628672030000|2021-08-11 08:53:50|7054.6|7051.8|7054.2|7051.4|7054.9|7052.1|7053.9|7051.1|50
1628672040000|2021-08-11 08:54:00|7053.9|7051.1|7053.9|7051.1|7054.7|7051.9|7052.8|7050|469
1628672050000|2021-08-11 08:54:10|7054.2|7051.4|7055.4|7052.6|7055.9|7053.1|7053.9|7051.1|426
1628672060000|2021-08-11 08:54:20|7055.2|7052.4|7054.4|7051.6|7055.4|7052.6|7054.4|7051.6|187
1628672070000|2021-08-11 08:54:30|7054.2|7051.4|7055.4|7052.6|7056.2|7053.4|7053.6|7050.8|13
1628672080000|2021-08-11 08:54:40|7054.7|7051.9|7053.4|7050.6|7054.7|7051.9|7053.4|7050.6|3
1628672090000|2021-08-11 08:54:50|7053.6|7050.8|7054.9|7052.1|7054.9|7052.1|7053.6|7050.8|9
1628672100000|2021-08-11 08:55:00|7054.6|7051.8|7054.9|7052.1|7054.9|7052.1|7053.4|7050.6|8
1628672110000|2021-08-11 08:55:10|7054.6|7051.8|7054.6|7051.8|7054.9|7052.1|7054.6|7051.8|1
1628672120000|2021-08-11 08:55:20|7055.6|7052.8|7054.6|7051.8|7055.6|7052.8|7054.6|7051.8|8
1628672130000|2021-08-11 08:55:30|7054.2|7051.4|7053.6|7050.8|7054.2|7051.4|7053.6|7050.8|4
1628672140000|2021-08-11 08:55:40|7053.4|7050.6|7057.2|7054.4|7057.2|7054.4|7053.4|7050.6|15
1628672150000|2021-08-11 08:55:50|7056.9|7054.1|7056.8|7054|7057.4|7054.6|7056.8|7054|11
1628672160000|2021-08-11 08:56:00|7056.6|7053.8|7056.9|7054.1|7056.9|7054.1|7054.6|7051.8|20
1628672170000|2021-08-11 08:56:10|7056.6|7053.8|7054.2|7051.4|7056.6|7053.8|7053.6|7050.8|40
1628672180000|2021-08-11 08:56:20|7054.3|7051.5|7054.6|7051.8|7054.6|7051.8|7053.9|7051.1|1
1628672190000|2021-08-11 08:56:30|7053.9|7051.1|7052.6|7049.8|7053.9|7051.1|7052.6|7049.8|15
1628672200000|2021-08-11 08:56:40|7053.4|7050.6|7053.9|7051.1|7053.9|7051.1|7052.6|7049.8|9
1628672210000|2021-08-11 08:56:50|7053.6|7050.8|7055.1|7052.3|7056.4|7053.6|7053.3|7050.5|41
1628672220000|2021-08-11 08:57:00|7054.9|7052.1|7057.1|7054.3|7057.4|7054.6|7054.9|7052.1|17
1628672230000|2021-08-11 08:57:10|7056.8|7054|7053|7050.2|7056.8|7054|7053|7050.2|7
1628672240000|2021-08-11 08:57:20|7052.6|7049.8|7054.3|7051.5|7054.3|7051.5|7052.6|7049.8|5
1628672250000|2021-08-11 08:57:30|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|7054.3|7051.5|0
1628672260000|2021-08-11 08:57:40|7054.1|7051.3|7053.3|7050.5|7054.1|7051.3|7052.8|7050|23
1628672270000|2021-08-11 08:57:50|7053.6|7050.8|7054.3|7051.5|7054.3|7051.5|7053.6|7050.8|6
1628672280000|2021-08-11 08:58:00|7054.6|7051.8|7054.3|7051.5|7055.6|7052.8|7054.3|7051.5|8
1628672290000|2021-08-11 08:58:10|7054.6|7051.8|7053.8|7051|7055.6|7052.8|7053.8|7051|53
1628672300000|2021-08-11 08:58:20|7053.6|7050.8|7052.8|7050|7053.6|7050.8|7052.8|7050|4
1628672310000|2021-08-11 08:58:30|7052.2|7049.4|7052.6|7049.8|7052.6|7049.8|7051.8|7049|21
1628672320000|2021-08-11 08:58:40|7052.4|7049.6|7051.6|7048.8|7052.4|7049.6|7050.8|7048|15
1628672330000|2021-08-11 08:58:50|7051.3|7048.5|7052.3|7049.5|7052.3|7049.5|7051.3|7048.5|152
1628672340000|2021-08-11 08:59:00|7052|7049.2|7052.6|7049.8|7052.6|7049.8|7051.8|7049|3
1628672350000|2021-08-11 08:59:10|7052.3|7049.5|7053.6|7050.8|7054.6|7051.8|7052.3|7049.5|27
1628672360000|2021-08-11 08:59:20|7054.3|7051.5|7053.8|7051|7054.6|7051.8|7053.6|7050.8|56
1628672370000|2021-08-11 08:59:30|7053.6|7050.8|7054.8|7052|7054.8|7052|7053.6|7050.8|229
1628672380000|2021-08-11 08:59:40|7054.6|7051.8|7053.1|7050.3|7054.6|7051.8|7052.6|7049.8|82
1628672390000|2021-08-11 08:59:50|7053.3|7050.5|7053.3|7050.5|7054.3|7051.5|7053.3|7050.5|42
1628672400000|2021-08-11 09:00:00|7053.1|7050.3|7053.6|7050.8|7054.6|7051.8|7052.6|7049.8|55
1628672410000|2021-08-11 09:00:10|7054.1|7051.3|7055.6|7052.8|7055.6|7052.8|7054.1|7051.3|135
1628672420000|2021-08-11 09:00:20|7055.8|7053|7059.6|7056.8|7059.6|7056.8|7055.8|7053|26
1628672430000|2021-08-11 09:00:30|7060.4|7057.6|7060.1|7057.3|7060.6|7057.8|7059.9|7057.1|120
1628672440000|2021-08-11 09:00:40|7059.8|7057|7058.8|7056|7059.8|7057|7058.8|7056|17
1628672450000|2021-08-11 09:00:50|7059.8|7057|7058.1|7055.3|7059.8|7057|7058.1|7055.3|19
1628672460000|2021-08-11 09:01:00|7057.8|7055|7057.1|7054.3|7057.8|7055|7057.1|7054.3|14
1628672470000|2021-08-11 09:01:10|7056.8|7054|7058.1|7055.3|7058.6|7055.8|7056.8|7054|30
1628672480000|2021-08-11 09:01:20|7058.6|7055.8|7055.6|7052.8|7058.6|7055.8|7055.6|7052.8|98
1628672490000|2021-08-11 09:01:30|7055.3|7052.5|7055.6|7052.8|7055.6|7052.8|7055.3|7052.5|0
1628672500000|2021-08-11 09:01:40|7055|7052.2|7055.6|7052.8|7055.6|7052.8|7054.8|7052|5
1628672510000|2021-08-11 09:01:50|7055.1|7052.3|7055.3|7052.5|7055.6|7052.8|7054.8|7052|20
1628672520000|2021-08-11 09:02:00|7055.6|7052.8|7058.3|7055.5|7058.6|7055.8|7055.6|7052.8|30
1628672530000|2021-08-11 09:02:10|7058.6|7055.8|7058.6|7055.8|7058.8|7056|7057.8|7055|10
1628672540000|2021-08-11 09:02:20|7058.4|7055.6|7057.8|7055|7058.4|7055.6|7057.8|7055|4
1628672550000|2021-08-11 09:02:30|7057.5|7054.7|7056.8|7054|7057.5|7054.7|7056.3|7053.5|8
1628672560000|2021-08-11 09:02:40|7057.6|7054.8|7056.8|7054|7057.6|7054.8|7056.8|7054|14
1628672570000|2021-08-11 09:02:50|||||||||9
1628672580000|2021-08-11 09:03:00|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|7057.3|7054.5|17
1628672590000|2021-08-11 09:03:10|7057.8|7055|7057.8|7055|7057.8|7055|7057.8|7055|0
1628672600000|2021-08-11 09:03:20|7057.3|7054.5|7056.8|7054|7057.3|7054.5|7056.8|7054|18
1628672610000|2021-08-11 09:03:30|7055.8|7053|7052.6|7049.8|7055.8|7053|7052.6|7049.8|24
1628672620000|2021-08-11 09:03:40|7052.3|7049.5|7050.8|7048|7052.4|7049.6|7050.8|7048|15
1628672630000|2021-08-11 09:03:50|7051|7048.2|7052.6|7049.8|7052.6|7049.8|7050.8|7048|17
1628672640000|2021-08-11 09:04:00|7051.8|7049|7049|7046.2|7051.8|7049|7049|7046.2|82
1628672650000|2021-08-11 09:04:10|7049.2|7046.4|7050.3|7047.5|7050.8|7048|7049.2|7046.4|59
1628672660000|2021-08-11 09:04:20|7049.8|7047|7048.8|7046|7049.8|7047|7048.8|7046|2
1628672670000|2021-08-11 09:04:30|7050.3|7047.5|7049.8|7047|7050.3|7047.5|7049.8|7047|5
1628672680000|2021-08-11 09:04:40|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|7048.8|7046|6
1628672690000|2021-08-11 09:04:50|7049|7046.2|7049.3|7046.5|7049.3|7046.5|7048.8|7046|30
1628672700000|2021-08-11 09:05:00|7048.8|7046|7049.3|7046.5|7049.6|7046.8|7048.3|7045.5|26
1628672710000|2021-08-11 09:05:10|7048.8|7046|7051.3|7048.5|7051.3|7048.5|7048.8|7046|17
1628672720000|2021-08-11 09:05:20|7051.1|7048.3|7050.3|7047.5|7051.1|7048.3|7049.8|7047|7
1628672730000|2021-08-11 09:05:30|7050.6|7047.8|7051.6|7048.8|7051.6|7048.8|7050.6|7047.8|6
1628672740000|2021-08-11 09:05:40|7051.3|7048.5|7050.3|7047.5|7051.3|7048.5|7050.3|7047.5|4
1628672750000|2021-08-11 09:05:50|7050.6|7047.8|7049.8|7047|7050.8|7048|7049.8|7047|13
1628672760000|2021-08-11 09:06:00|7049.6|7046.8|7050.4|7047.6|7051.6|7048.8|7049.6|7046.8|39
1628672770000|2021-08-11 09:06:10|||||||||1
1628672780000|2021-08-11 09:06:20|7049.8|7047|7050.1|7047.3|7050.4|7047.6|7049.8|7047|10
1628672790000|2021-08-11 09:06:30|7049.8|7047|7049.8|7047|7049.8|7047|7049.8|7047|0
1628672800000|2021-08-11 09:06:40|7049.6|7046.8|7049|7046.2|7049.6|7046.8|7048.6|7045.8|21
1628672810000|2021-08-11 09:06:50|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|2
1628672820000|2021-08-11 09:07:00|7047.4|7044.6|7043.6|7040.8|7047.4|7044.6|7041.8|7039|179
1628672830000|2021-08-11 09:07:10|7044.6|7041.8|7043.4|7040.6|7044.6|7041.8|7043.4|7040.6|16
1628672840000|2021-08-11 09:07:20|7042.6|7039.8|7043.4|7040.6|7043.4|7040.6|7042.6|7039.8|11
1628672850000|2021-08-11 09:07:30|7042.3|7039.5|7042.4|7039.6|7042.6|7039.8|7040.6|7037.8|93
1628672860000|2021-08-11 09:07:40|7042.1|7039.3|7041.6|7038.8|7042.1|7039.3|7041.6|7038.8|40
1628672870000|2021-08-11 09:07:50|7040.9|7038.1|7041.4|7038.6|7041.4|7038.6|7040.9|7038.1|2
1628672880000|2021-08-11 09:08:00|7041.6|7038.8|7041.3|7038.5|7041.6|7038.8|7040.6|7037.8|27
1628672890000|2021-08-11 09:08:10|7040.8|7038|7040.6|7037.8|7041.4|7038.6|7040.6|7037.8|9
1628672900000|2021-08-11 09:08:20|7039.8|7037|7038.6|7035.8|7039.8|7037|7038.6|7035.8|17
1628672910000|2021-08-11 09:08:30|7039.6|7036.8|7039.8|7037|7039.8|7037|7039.3|7036.5|17
1628672920000|2021-08-11 09:08:40|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|7039.3|7036.5|5
1628672930000|2021-08-11 09:08:50|7040.6|7037.8|7041.8|7039|7042.4|7039.6|7040.6|7037.8|50
1628672940000|2021-08-11 09:09:00|7041.6|7038.8|7040.6|7037.8|7042.4|7039.6|7040.1|7037.3|31
1628672950000|2021-08-11 09:09:10|7040.4|7037.6|7039.9|7037.1|7040.4|7037.6|7039.6|7036.8|18
1628672960000|2021-08-11 09:09:20|7039.6|7036.8|7039.4|7036.6|7041.5|7038.7|7039.4|7036.6|87
1628672970000|2021-08-11 09:09:30|||||||||3
1628672980000|2021-08-11 09:09:40|7039.1|7036.3|7039.1|7036.3|7039.1|7036.3|7039.1|7036.3|35
1628672990000|2021-08-11 09:09:50|7038.9|7036.1|7038.9|7036.1|7039.1|7036.3|7037.6|7034.8|117
1628673000000|2021-08-11 09:10:00|7038.6|7035.8|7037.8|7035|7038.6|7035.8|7037.8|7035|1
1628673010000|2021-08-11 09:10:10|7037.6|7034.8|7037.4|7034.6|7037.6|7034.8|7036.6|7033.8|170
1628673020000|2021-08-11 09:10:20|7037.6|7034.8|7039.4|7036.6|7039.4|7036.6|7037.6|7034.8|33
1628673030000|2021-08-11 09:10:30|7039.1|7036.3|7038.6|7035.8|7039.1|7036.3|7037.9|7035.1|3
1628673040000|2021-08-11 09:10:40|7039.2|7036.4|7039.4|7036.6|7039.4|7036.6|7039.2|7036.4|15
1628673050000|2021-08-11 09:10:50|7038.6|7035.8|7039.4|7036.6|7039.4|7036.6|7038.6|7035.8|110
1628673060000|2021-08-11 09:11:00|7038.9|7036.1|7038.9|7036.1|7039.2|7036.4|7038.4|7035.6|12
1628673070000|2021-08-11 09:11:10|7038.6|7035.8|7038.4|7035.6|7038.6|7035.8|7038.4|7035.6|21
1628673080000|2021-08-11 09:11:20|7038.6|7035.8|7038.6|7035.8|7039.2|7036.4|7038.6|7035.8|8
1628673090000|2021-08-11 09:11:30|7038.4|7035.6|7038.6|7035.8|7038.6|7035.8|7038.4|7035.6|2
1628673100000|2021-08-11 09:11:40|7038.4|7035.6|7038.6|7035.8|7038.6|7035.8|7038.4|7035.6|1
1628673110000|2021-08-11 09:11:50|7038.4|7035.6|7037.4|7034.6|7038.4|7035.6|7037.4|7034.6|9
1628673120000|2021-08-11 09:12:00|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|12
1628673130000|2021-08-11 09:12:10|7038.5|7035.7|7039.4|7036.6|7039.4|7036.6|7038.5|7035.7|32
1628673140000|2021-08-11 09:12:20|7040.9|7038.1|7040.6|7037.8|7040.9|7038.1|7040.3|7037.5|5
1628673150000|2021-08-11 09:12:30|7040.8|7038|7041.9|7039.1|7042.4|7039.6|7040.8|7038|53
1628673160000|2021-08-11 09:12:40|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|7042.2|7039.4|11
1628673170000|2021-08-11 09:12:50|7043.1|7040.3|7041.9|7039.1|7043.1|7040.3|7040.4|7037.6|31
1628673180000|2021-08-11 09:13:00|7041.6|7038.8|7042.6|7039.8|7042.6|7039.8|7041.6|7038.8|3
1628673190000|2021-08-11 09:13:10|7043|7040.2|7043.6|7040.8|7043.9|7041.1|7043|7040.2|1
1628673200000|2021-08-11 09:13:20|7043.9|7041.1|7043.9|7041.1|7044.4|7041.6|7043.6|7040.8|7
1628673210000|2021-08-11 09:13:30|7043.6|7040.8|7042.9|7040.1|7043.6|7040.8|7042.9|7040.1|2
1628673220000|2021-08-11 09:13:40|7042.6|7039.8|7041.9|7039.1|7042.6|7039.8|7041.9|7039.1|0
1628673230000|2021-08-11 09:13:50|7041.6|7038.8|7043.4|7040.6|7043.4|7040.6|7041.6|7038.8|2
1628673240000|2021-08-11 09:14:00|7043.2|7040.4|7042.6|7039.8|7043.4|7040.6|7042.6|7039.8|16
1628673250000|2021-08-11 09:14:10|7042.4|7039.6|7041.6|7038.8|7042.4|7039.6|7041.4|7038.6|6
1628673260000|2021-08-11 09:14:20|7041.4|7038.6|7040.7|7037.9|7041.4|7038.6|7040.6|7037.8|5
1628673270000|2021-08-11 09:14:30|7040.9|7038.1|7042.9|7040.1|7042.9|7040.1|7040.9|7038.1|5
1628673280000|2021-08-11 09:14:40|7043.2|7040.4|7041.6|7038.8|7043.6|7040.8|7041.1|7038.3|20
1628673290000|2021-08-11 09:14:50|7041.1|7038.3|7041.6|7038.8|7041.6|7038.8|7041.1|7038.3|0
1628673300000|2021-08-11 09:15:00|7041.9|7039.1|7042.6|7039.8|7042.6|7039.8|7041.9|7039.1|11
1628673310000|2021-08-11 09:15:10|7042.9|7040.1|7043.6|7040.8|7043.6|7040.8|7042.9|7040.1|2
1628673320000|2021-08-11 09:15:20|7042.9|7040.1|7042.6|7039.8|7042.9|7040.1|7042.6|7039.8|11
1628673330000|2021-08-11 09:15:30|7042|7039.2|7040.1|7037.3|7042|7039.2|7039.9|7037.1|6
1628673340000|2021-08-11 09:15:40|7040.6|7037.8|7040.1|7037.3|7040.6|7037.8|7040.1|7037.3|0
1628673350000|2021-08-11 09:15:50|7040.4|7037.6|7043.6|7040.8|7043.6|7040.8|7040.1|7037.3|15
1628673360000|2021-08-11 09:16:00|7043.4|7040.6|7043.6|7040.8|7043.6|7040.8|7042.6|7039.8|6
1628673370000|2021-08-11 09:16:10|7043.3|7040.5|7042.9|7040.1|7043.6|7040.8|7042.6|7039.8|1
1628673380000|2021-08-11 09:16:20|7043.6|7040.8|7042.9|7040.1|7043.6|7040.8|7042.9|7040.1|5
1628673390000|2021-08-11 09:16:30|7043.2|7040.4|7043.3|7040.5|7043.6|7040.8|7042.8|7040|2
1628673400000|2021-08-11 09:16:40|7044.3|7041.5|7044.6|7041.8|7044.6|7041.8|7043.3|7040.5|5
1628673410000|2021-08-11 09:16:50|7044.3|7041.5|7044.3|7041.5|7045.2|7042.4|7044.3|7041.5|35
1628673420000|2021-08-11 09:17:00|7044.1|7041.3|7044.1|7041.3|7044.6|7041.8|7044.1|7041.3|16
1628673430000|2021-08-11 09:17:10|7043.8|7041|7041.6|7038.8|7043.8|7041|7039.6|7036.8|135
1628673440000|2021-08-11 09:17:20|7040.8|7038|7041.6|7038.8|7041.6|7038.8|7040.6|7037.8|2
1628673450000|2021-08-11 09:17:30|7041.3|7038.5|7043.6|7040.8|7043.9|7041.1|7041.3|7038.5|13
1628673460000|2021-08-11 09:17:40|7043.9|7041.1|7043.6|7040.8|7043.9|7041.1|7043.6|7040.8|3
1628673470000|2021-08-11 09:17:50|7044.1|7041.3|7044.6|7041.8|7044.6|7041.8|7044.1|7041.3|0
1628673480000|2021-08-11 09:18:00|7044|7041.2|7042.8|7040|7044|7041.2|7042.6|7039.8|4
1628673490000|2021-08-11 09:18:10|7041.6|7038.8|7041.6|7038.8|7042.6|7039.8|7041.6|7038.8|110
1628673500000|2021-08-11 09:18:20|7039.6|7036.8|7040.2|7037.4|7040.2|7037.4|7039.6|7036.8|142
1628673510000|2021-08-11 09:18:30|7040.6|7037.8|7039.6|7036.8|7040.6|7037.8|7039.6|7036.8|4
1628673520000|2021-08-11 09:18:40|7039.3|7036.5|7039.6|7036.8|7039.6|7036.8|7039.3|7036.5|2
1628673530000|2021-08-11 09:18:50|7040.3|7037.5|7039.6|7036.8|7040.9|7038.1|7039.6|7036.8|9
1628673540000|2021-08-11 09:19:00|7039.1|7036.3|7037.3|7034.5|7039.1|7036.3|7036.8|7034|9
1628673550000|2021-08-11 09:19:10|7037|7034.2|7036.8|7034|7037.3|7034.5|7036.8|7034|0
1628673560000|2021-08-11 09:19:20|7037.6|7034.8|7036.6|7033.8|7037.6|7034.8|7036.6|7033.8|91
1628673570000|2021-08-11 09:19:30|7036.8|7034|7036.6|7033.8|7037.6|7034.8|7036.6|7033.8|57
1628673580000|2021-08-11 09:19:40|7036.8|7034|7035.4|7032.6|7036.8|7034|7035.4|7032.6|26
1628673590000|2021-08-11 09:19:50|7035.8|7033|7035.8|7033|7036.8|7034|7035.8|7033|44
1628673600000|2021-08-11 09:20:00|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7034.8|7032|18
1628673610000|2021-08-11 09:20:10|7034.8|7032|7035.6|7032.8|7035.6|7032.8|7034.8|7032|13
1628673620000|2021-08-11 09:20:20|7035.8|7033|7037.6|7034.8|7037.6|7034.8|7035.8|7033|56
1628673630000|2021-08-11 09:20:30|7036.8|7034|7037.3|7034.5|7037.4|7034.6|7036.8|7034|10
1628673640000|2021-08-11 09:20:40|7037.6|7034.8|7038.1|7035.3|7038.6|7035.8|7037.6|7034.8|11
1628673650000|2021-08-11 09:20:50|7038.4|7035.6|7037.6|7034.8|7038.4|7035.6|7037.6|7034.8|2
1628673660000|2021-08-11 09:21:00|7038.6|7035.8|7038.6|7035.8|7038.8|7036|7037.6|7034.8|25
1628673670000|2021-08-11 09:21:10|7038.9|7036.1|7042.1|7039.3|7042.1|7039.3|7038.9|7036.1|17
1628673680000|2021-08-11 09:21:20|7041.6|7038.8|7040.6|7037.8|7041.9|7039.1|7039.8|7037|5
1628673690000|2021-08-11 09:21:30|7040.1|7037.3|7040.9|7038.1|7041.1|7038.3|7040.1|7037.3|2
1628673700000|2021-08-11 09:21:40|7040.6|7037.8|7039.6|7036.8|7040.8|7038|7039.6|7036.8|43
1628673710000|2021-08-11 09:21:50|7040|7037.2|7039.6|7036.8|7040.6|7037.8|7039.6|7036.8|3
1628673720000|2021-08-11 09:22:00|7039.2|7036.4|7038.6|7035.8|7039.2|7036.4|7038.6|7035.8|3
1628673730000|2021-08-11 09:22:10|7038.1|7035.3|7037.6|7034.8|7038.1|7035.3|7037.6|7034.8|5
1628673740000|2021-08-11 09:22:20|7037.3|7034.5|7037.6|7034.8|7037.6|7034.8|7037|7034.2|3
1628673750000|2021-08-11 09:22:30|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|1
1628673770000|2021-08-11 09:22:50|7035.6|7032.8|7037.6|7034.8|7037.6|7034.8|7035.6|7032.8|13
1628673780000|2021-08-11 09:23:00|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|7036.3|7033.5|5
1628673790000|2021-08-11 09:23:10|7036.3|7033.5|7035.8|7033|7036.3|7033.5|7035.8|7033|5
1628673800000|2021-08-11 09:23:20|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7034.8|7032|7
1628673810000|2021-08-11 09:23:30|7035.3|7032.5|7035.3|7032.5|7035.6|7032.8|7035.3|7032.5|1
1628673820000|2021-08-11 09:23:40|7035.6|7032.8|7037.3|7034.5|7037.6|7034.8|7035.6|7032.8|24
1628673830000|2021-08-11 09:23:50|7037.6|7034.8|7037.3|7034.5|7037.6|7034.8|7036.6|7033.8|1
1628673840000|2021-08-11 09:24:00|7037.6|7034.8|7036.8|7034|7037.6|7034.8|7036.8|7034|1
1628673850000|2021-08-11 09:24:10|7037.4|7034.6|7039.1|7036.3|7039.3|7036.5|7037.4|7034.6|20
1628673860000|2021-08-11 09:24:20|7038.5|7035.7|7039.6|7036.8|7039.6|7036.8|7038.3|7035.5|57
1628673870000|2021-08-11 09:24:30|7039.3|7036.5|7038.8|7036|7039.6|7036.8|7038.8|7036|4
1628673880000|2021-08-11 09:24:40|7039.4|7036.6|7040.3|7037.5|7040.4|7037.6|7039.4|7036.6|71
1628673890000|2021-08-11 09:24:50|7039.9|7037.1|7039.3|7036.5|7039.9|7037.1|7039.3|7036.5|28
1628673900000|2021-08-11 09:25:00|7039|7036.2|7038.3|7035.5|7039|7036.2|7038.3|7035.5|2
1628673910000|2021-08-11 09:25:10|7038.6|7035.8|7038.3|7035.5|7038.6|7035.8|7038.3|7035.5|0
1628673920000|2021-08-11 09:25:20|7037.8|7035|7036.6|7033.8|7037.8|7035|7036.6|7033.8|8
1628673930000|2021-08-11 09:25:30|7036.3|7033.5|7037.6|7034.8|7037.6|7034.8|7036.3|7033.5|30
1628673940000|2021-08-11 09:25:40|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7036.5|7033.7|19
1628673950000|2021-08-11 09:25:50|7037.6|7034.8|7037.3|7034.5|7037.6|7034.8|7037.3|7034.5|4
1628673960000|2021-08-11 09:26:00|7036.6|7033.8|7036.3|7033.5|7036.6|7033.8|7036.3|7033.5|6
1628673970000|2021-08-11 09:26:10|7035.8|7033|7037.6|7034.8|7037.6|7034.8|7035.8|7033|38
1628673980000|2021-08-11 09:26:20|7037.3|7034.5|7038.3|7035.5|7038.8|7036|7037.3|7034.5|5
1628673990000|2021-08-11 09:26:30|7037.8|7035|7038.3|7035.5|7038.3|7035.5|7037.3|7034.5|4
1628674000000|2021-08-11 09:26:40|7037.8|7035|7036.3|7033.5|7037.8|7035|7036.3|7033.5|9
1628674010000|2021-08-11 09:26:50|7036.6|7033.8|7037|7034.2|7037.8|7035|7036.3|7033.5|11
1628674020000|2021-08-11 09:27:00|7036.8|7034|7038.8|7036|7038.8|7036|7036.6|7033.8|40
1628674030000|2021-08-11 09:27:10|7038.3|7035.5|7037.6|7034.8|7038.6|7035.8|7037.3|7034.5|5
1628674040000|2021-08-11 09:27:20|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|0
1628674050000|2021-08-11 09:27:30|7036.8|7034|7037.3|7034.5|7037.3|7034.5|7035.8|7033|9
1628674060000|2021-08-11 09:27:40|7037.8|7035|7038|7035.2|7038.6|7035.8|7037.8|7035|19
1628674070000|2021-08-11 09:27:50|7037.3|7034.5|7037.6|7034.8|7037.6|7034.8|7037.3|7034.5|0
1628674080000|2021-08-11 09:28:00|7037.8|7035|7038.6|7035.8|7038.6|7035.8|7037.8|7035|7
1628674090000|2021-08-11 09:28:10|7038.8|7036|7038.8|7036|7038.8|7036|7038.8|7036|0
1628674100000|2021-08-11 09:28:20|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|15
1628674110000|2021-08-11 09:28:30|7039.8|7037|7039.6|7036.8|7039.8|7037|7039.6|7036.8|4
1628674120000|2021-08-11 09:28:40|7039.1|7036.3|7038.3|7035.5|7039.1|7036.3|7038.3|7035.5|8
1628674130000|2021-08-11 09:28:50|7037.8|7035|7037.8|7035|7037.8|7035|7037.3|7034.5|21
1628674140000|2021-08-11 09:29:00|7037.3|7034.5|7037.3|7034.5|7037.6|7034.8|7037.3|7034.5|4
1628674150000|2021-08-11 09:29:10|7036.8|7034|7036.4|7033.6|7036.8|7034|7036.1|7033.3|8
1628674160000|2021-08-11 09:29:20|7036.6|7033.8|7036.3|7033.5|7036.6|7033.8|7036.3|7033.5|4
1628674170000|2021-08-11 09:29:30|7036|7033.2|7036.3|7033.5|7036.3|7033.5|7035.8|7033|3
1628674180000|2021-08-11 09:29:40|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|7036.3|7033.5|1
1628674190000|2021-08-11 09:29:50|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|1
1628674200000|2021-08-11 09:30:00|7036|7033.2|7035.3|7032.5|7036|7033.2|7034.8|7032|66
1628674210000|2021-08-11 09:30:10|7035.6|7032.8|7038.3|7035.5|7038.3|7035.5|7035.6|7032.8|16
1628674220000|2021-08-11 09:30:20|7038.6|7035.8|7040.6|7037.8|7040.6|7037.8|7038.6|7035.8|7
1628674230000|2021-08-11 09:30:30|7040.8|7038|7041.6|7038.8|7042|7039.2|7040.8|7038|5
1628674240000|2021-08-11 09:30:40|7040.3|7037.5|7039.8|7037|7040.9|7038.1|7039.8|7037|56
1628674250000|2021-08-11 09:30:50|7040|7037.2|7040.6|7037.8|7042.6|7039.8|7040|7037.2|48
1628674260000|2021-08-11 09:31:00|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|0
1628674270000|2021-08-11 09:31:10|7041.3|7038.5|7041.3|7038.5|7042.3|7039.5|7040.8|7038|20
1628674280000|2021-08-11 09:31:20|7041.6|7038.8|7041.6|7038.8|7041.6|7038.8|7041.3|7038.5|3
1628674290000|2021-08-11 09:31:30|7042.6|7039.8|7044.6|7041.8|7044.6|7041.8|7042.6|7039.8|7
1628674300000|2021-08-11 09:31:40|7044.3|7041.5|7046.6|7043.8|7046.6|7043.8|7044.3|7041.5|83
1628674310000|2021-08-11 09:31:50|7046.8|7044|7046.4|7043.6|7047.4|7044.6|7045.6|7042.8|113
1628674320000|2021-08-11 09:32:00|7046.6|7043.8|7048.1|7045.3|7049.6|7046.8|7046.6|7043.8|28
1628674330000|2021-08-11 09:32:10|7047.6|7044.8|7049.4|7046.6|7049.6|7046.8|7047.3|7044.5|59
1628674340000|2021-08-11 09:32:20|7050.2|7047.4|7050.6|7047.8|7050.9|7048.1|7050.2|7047.4|7
1628674350000|2021-08-11 09:32:30|7050.3|7047.5|7049.8|7047|7051.3|7048.5|7049.8|7047|19
1628674360000|2021-08-11 09:32:40|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|30
1628674370000|2021-08-11 09:32:50|7048.8|7046|7050.6|7047.8|7050.6|7047.8|7048.8|7046|38
1628674380000|2021-08-11 09:33:00|7051.6|7048.8|7051.2|7048.4|7051.6|7048.8|7050.6|7047.8|16
1628674390000|2021-08-11 09:33:10|7052|7049.2|7050|7047.2|7053.6|7050.8|7050|7047.2|67
1628674400000|2021-08-11 09:33:20|7049.6|7046.8|7050.6|7047.8|7050.6|7047.8|7049.6|7046.8|11
1628674410000|2021-08-11 09:33:30|7049.8|7047|7049.8|7047|7050.3|7047.5|7049.8|7047|1
1628674420000|2021-08-11 09:33:40|7049.6|7046.8|7047.3|7044.5|7049.6|7046.8|7047.3|7044.5|11
1628674430000|2021-08-11 09:33:50|7046.6|7043.8|7047.3|7044.5|7047.3|7044.5|7046.6|7043.8|2
1628674440000|2021-08-11 09:34:00|7047|7044.2|7046.6|7043.8|7047|7044.2|7045.6|7042.8|11
1628674450000|2021-08-11 09:34:10|7047.1|7044.3|7048.6|7045.8|7048.6|7045.8|7046.6|7043.8|27
1628674460000|2021-08-11 09:34:20|7048.3|7045.5|7047.8|7045|7048.3|7045.5|7047.8|7045|1
1628674470000|2021-08-11 09:34:30|7047.6|7044.8|7048.1|7045.3|7048.4|7045.6|7047.3|7044.5|3
1628674480000|2021-08-11 09:34:40|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.3|7044.5|2
1628674490000|2021-08-11 09:34:50|7047.8|7045|7047.6|7044.8|7048.4|7045.6|7047.6|7044.8|1
1628674500000|2021-08-11 09:35:00|7047.8|7045|7050.1|7047.3|7050.1|7047.3|7047.8|7045|9
1628674510000|2021-08-11 09:35:10|7050.6|7047.8|7051.6|7048.8|7051.6|7048.8|7049.8|7047|34
1628674520000|2021-08-11 09:35:20|7051.8|7049|7052.6|7049.8|7052.6|7049.8|7051.6|7048.8|30
1628674530000|2021-08-11 09:35:30|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|7051.8|7049|5
1628674540000|2021-08-11 09:35:40|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|0
1628674550000|2021-08-11 09:35:50|7051.4|7048.6|7050.6|7047.8|7051.4|7048.6|7050.6|7047.8|17
1628674560000|2021-08-11 09:36:00|7050.9|7048.1|7051.3|7048.5|7051.6|7048.8|7050.6|7047.8|5
1628674570000|2021-08-11 09:36:10|7051.6|7048.8|7051.3|7048.5|7051.6|7048.8|7051.3|7048.5|0
1628674590000|2021-08-11 09:36:30|7050.6|7047.8|7050.3|7047.5|7050.6|7047.8|7050.3|7047.5|2
1628674610000|2021-08-11 09:36:50|7050.1|7047.3|7051.4|7048.6|7051.4|7048.6|7049.1|7046.3|15
1628674620000|2021-08-11 09:37:00|7051.1|7048.3|7048.6|7045.8|7051.1|7048.3|7048.6|7045.8|29
1628674640000|2021-08-11 09:37:20|7048.2|7045.4|7049.4|7046.6|7049.4|7046.6|7048.2|7045.4|15
1628674650000|2021-08-11 09:37:30|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|7049.1|7046.3|7
1628674660000|2021-08-11 09:37:40|7049.3|7046.5|7048.8|7046|7049.3|7046.5|7048.8|7046|0
1628674670000|2021-08-11 09:37:50|7048.6|7045.8|7048.4|7045.6|7048.6|7045.8|7048.1|7045.3|1
1628674680000|2021-08-11 09:38:00|7048.6|7045.8|7047.9|7045.1|7048.6|7045.8|7047.6|7044.8|6
1628674690000|2021-08-11 09:38:10|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|0
1628674700000|2021-08-11 09:38:20|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|3
1628674710000|2021-08-11 09:38:30|7048.4|7045.6|7047.9|7045.1|7048.4|7045.6|7047.9|7045.1|7
1628674720000|2021-08-11 09:38:40|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.4|7044.6|1
1628674730000|2021-08-11 09:38:50|7047.2|7044.4|7046.6|7043.8|7047.2|7044.4|7046.6|7043.8|4
1628674740000|2021-08-11 09:39:00|7046.4|7043.6|7046.6|7043.8|7046.6|7043.8|7045.8|7043|8
1628674750000|2021-08-11 09:39:10|7045.8|7043|7045.6|7042.8|7046.6|7043.8|7045.6|7042.8|11
1628674760000|2021-08-11 09:39:20|7046.1|7043.3|7046.6|7043.8|7046.6|7043.8|7046.1|7043.3|2
1628674770000|2021-08-11 09:39:30|7046.4|7043.6|7046.6|7043.8|7046.6|7043.8|7045.6|7042.8|4
1628674780000|2021-08-11 09:39:40|7046.8|7044|7047.6|7044.8|7047.6|7044.8|7046.6|7043.8|4
1628674790000|2021-08-11 09:39:50|7047.3|7044.5|7047.6|7044.8|7047.6|7044.8|7047.3|7044.5|0
1628674800000|2021-08-11 09:40:00|7047.3|7044.5|7049.4|7046.6|7049.4|7046.6|7047.3|7044.5|15
1628674810000|2021-08-11 09:40:10|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|7048.8|7046|4
1628674820000|2021-08-11 09:40:20|7050.1|7047.3|7050.6|7047.8|7050.6|7047.8|7050.1|7047.3|11
1628674830000|2021-08-11 09:40:30|7050.8|7048|7050.9|7048.1|7051.6|7048.8|7050.6|7047.8|11
1628674840000|2021-08-11 09:40:40|7051.1|7048.3|7050.9|7048.1|7051.6|7048.8|7050.6|7047.8|3
1628674850000|2021-08-11 09:40:50|7050.4|7047.6|7051.1|7048.3|7051.1|7048.3|7050.4|7047.6|0
1628674860000|2021-08-11 09:41:00|7050.9|7048.1|7051.6|7048.8|7051.6|7048.8|7050.9|7048.1|0
1628674870000|2021-08-11 09:41:10|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|1
1628674880000|2021-08-11 09:41:20|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|7051.6|7048.8|0
1628674890000|2021-08-11 09:41:30|7050.9|7048.1|7050.3|7047.5|7050.9|7048.1|7050.3|7047.5|2
1628674900000|2021-08-11 09:41:40|7050.1|7047.3|7050.6|7047.8|7051.4|7048.6|7050.1|7047.3|192
1628674920000|2021-08-11 09:42:00|7050.4|7047.6|7049.9|7047.1|7050.4|7047.6|7049.9|7047.1|1
1628674940000|2021-08-11 09:42:20|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|6
1628674950000|2021-08-11 09:42:30|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|1
1628674960000|2021-08-11 09:42:40|7049.4|7046.6|7049.1|7046.3|7049.6|7046.8|7049.1|7046.3|0
1628674970000|2021-08-11 09:42:50|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|1
1628674980000|2021-08-11 09:43:00|7050.1|7047.3|7051.6|7048.8|7051.6|7048.8|7050.1|7047.3|24
1628675000000|2021-08-11 09:43:20|7052.1|7049.3|7053.6|7050.8|7053.6|7050.8|7052.1|7049.3|31
1628675010000|2021-08-11 09:43:30|7053.4|7050.6|7052.9|7050.1|7053.6|7050.8|7052.9|7050.1|4
1628675020000|2021-08-11 09:43:40|7052.4|7049.6|7051.9|7049.1|7052.4|7049.6|7051.9|7049.1|1
1628675030000|2021-08-11 09:43:50|7052.6|7049.8|7052.6|7049.8|7052.6|7049.8|7052.6|7049.8|20
1628675040000|2021-08-11 09:44:00|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|2
1628675060000|2021-08-11 09:44:20|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|1
1628675070000|2021-08-11 09:44:30|7052.1|7049.3|7054.9|7052.1|7055.4|7052.6|7052.1|7049.3|34
1628675080000|2021-08-11 09:44:40|7054.4|7051.6|7054.9|7052.1|7054.9|7052.1|7054.4|7051.6|4
1628675090000|2021-08-11 09:44:50|7054.6|7051.8|7053.9|7051.1|7054.6|7051.8|7053.6|7050.8|29
1628675100000|2021-08-11 09:45:00|7053.6|7050.8|7052.6|7049.8|7053.6|7050.8|7052.6|7049.8|7
1628675110000|2021-08-11 09:45:10|7052.9|7050.1|7053.4|7050.6|7053.6|7050.8|7052.9|7050.1|5
1628675120000|2021-08-11 09:45:20|7053.6|7050.8|7054.6|7051.8|7054.6|7051.8|7053.6|7050.8|5
1628675130000|2021-08-11 09:45:30|7054.9|7052.1|7054.9|7052.1|7054.9|7052.1|7053.9|7051.1|16
1628675140000|2021-08-11 09:45:40|7054.6|7051.8|7055.9|7053.1|7055.9|7053.1|7054.6|7051.8|17
1628675150000|2021-08-11 09:45:50|7055.6|7052.8|7055.6|7052.8|7056.4|7053.6|7055.6|7052.8|0
1628675160000|2021-08-11 09:46:00|7055.9|7053.1|7057.1|7054.3|7057.6|7054.8|7055.6|7052.8|97
1628675170000|2021-08-11 09:46:10|7056.9|7054.1|7055.9|7053.1|7056.9|7054.1|7055.9|7053.1|77
1628675180000|2021-08-11 09:46:20|7055.6|7052.8|7055.6|7052.8|7055.6|7052.8|7055.6|7052.8|3
1628675190000|2021-08-11 09:46:30|7055.4|7052.6|7055.6|7052.8|7055.6|7052.8|7054.6|7051.8|13
1628675200000|2021-08-11 09:46:40|7055.4|7052.6|7055.6|7052.8|7055.6|7052.8|7055.4|7052.6|2
1628675210000|2021-08-11 09:46:50|7055.4|7052.6|7053.6|7050.8|7055.4|7052.6|7053.3|7050.5|11
1628675220000|2021-08-11 09:47:00|7054|7051.2|7054.6|7051.8|7054.6|7051.8|7054|7051.2|8
1628675230000|2021-08-11 09:47:10|7054.1|7051.3|7054.6|7051.8|7054.6|7051.8|7054.1|7051.3|0
1628675240000|2021-08-11 09:47:20|7054.3|7051.5|7054.6|7051.8|7054.6|7051.8|7054.3|7051.5|0
1628675250000|2021-08-11 09:47:30|7054.1|7051.3|7053.8|7051|7054.1|7051.3|7053.8|7051|0
1628675260000|2021-08-11 09:47:40|7053.6|7050.8|7054.6|7051.8|7054.6|7051.8|7053.6|7050.8|9
1628675270000|2021-08-11 09:47:50|7054.8|7052|7055.6|7052.8|7055.6|7052.8|7054.8|7052|9
1628675280000|2021-08-11 09:48:00|||||||||4
1628675290000|2021-08-11 09:48:10|7054.8|7052|7054.3|7051.5|7054.8|7052|7054.3|7051.5|23
1628675300000|2021-08-11 09:48:20|7054|7051.2|7054.6|7051.8|7054.6|7051.8|7053.6|7050.8|6
1628675310000|2021-08-11 09:48:30|7054.3|7051.5|7054.3|7051.5|7054.6|7051.8|7054.1|7051.3|1
1628675320000|2021-08-11 09:48:40|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|7053.6|7050.8|0
1628675330000|2021-08-11 09:48:50|7053.4|7050.6|7052.6|7049.8|7053.4|7050.6|7052.3|7049.5|23
1628675340000|2021-08-11 09:49:00|7052.8|7050|7051.6|7048.8|7053.6|7050.8|7051.6|7048.8|11
1628675350000|2021-08-11 09:49:10|7051.1|7048.3|7051.6|7048.8|7051.6|7048.8|7051.1|7048.3|3
1628675360000|2021-08-11 09:49:20|7051.1|7048.3|7050.6|7047.8|7051.1|7048.3|7050.6|7047.8|0
1628675370000|2021-08-11 09:49:30|7050.8|7048|7052.3|7049.5|7052.6|7049.8|7050.6|7047.8|28
1628675380000|2021-08-11 09:49:40|7051.9|7049.1|7051.6|7048.8|7051.9|7049.1|7051.6|7048.8|0
1628675410000|2021-08-11 09:50:10|7051.4|7048.6|7052.6|7049.8|7053.6|7050.8|7051.4|7048.6|3
1628675420000|2021-08-11 09:50:20|7052.9|7050.1|7053.6|7050.8|7053.6|7050.8|7052.9|7050.1|2
1628675430000|2021-08-11 09:50:30|7053.4|7050.6|7053.1|7050.3|7053.4|7050.6|7053.1|7050.3|1
1628675440000|2021-08-11 09:50:40|7052.8|7050|7053.6|7050.8|7053.6|7050.8|7052.6|7049.8|1
1628675450000|2021-08-11 09:50:50|7054.6|7051.8|7055.6|7052.8|7055.6|7052.8|7054.3|7051.5|20
1628675460000|2021-08-11 09:51:00|||||||||18
1628675480000|2021-08-11 09:51:20|7055.8|7053|7056.1|7053.3|7056.6|7053.8|7055.6|7052.8|5
1628675490000|2021-08-11 09:51:30|7055.8|7053|7055.6|7052.8|7055.8|7053|7055.6|7052.8|3
1628675500000|2021-08-11 09:51:40|7055.1|7052.3|7054.8|7052|7055.1|7052.3|7054.8|7052|20
1628675510000|2021-08-11 09:51:50|7055.6|7052.8|7055.6|7052.8|7055.9|7053.1|7055.6|7052.8|9
1628675520000|2021-08-11 09:52:00|7055.1|7052.3|7056.6|7053.8|7056.6|7053.8|7055.1|7052.3|34
1628675530000|2021-08-11 09:52:10|||||||||6
1628675540000|2021-08-11 09:52:20|7056.3|7053.5|7055.6|7052.8|7056.3|7053.5|7055.6|7052.8|1
1628675550000|2021-08-11 09:52:30|7056.3|7053.5|7055.8|7053|7056.3|7053.5|7055.8|7053|12
1628675560000|2021-08-11 09:52:40|7055.6|7052.8|7054.8|7052|7055.6|7052.8|7054.8|7052|1
1628675570000|2021-08-11 09:52:50|7054.6|7051.8|7052.8|7050|7054.6|7051.8|7052.8|7050|6
1628675580000|2021-08-11 09:53:00|7052.6|7049.8|7052.6|7049.8|7052.6|7049.8|7052.6|7049.8|8
1628675590000|2021-08-11 09:53:10|7053.3|7050.5|7054.1|7051.3|7054.6|7051.8|7053.3|7050.5|14
1628675600000|2021-08-11 09:53:20|7053.8|7051|7053.6|7050.8|7054.1|7051.3|7052.8|7050|27
1628675610000|2021-08-11 09:53:30|7053.3|7050.5|7053.6|7050.8|7053.6|7050.8|7053.3|7050.5|1
1628675620000|2021-08-11 09:53:40|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|6
1628675630000|2021-08-11 09:53:50|7055.6|7052.8|7056.6|7053.8|7056.6|7053.8|7055.6|7052.8|9
1628675640000|2021-08-11 09:54:00|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7056.3|7053.5|484
1628675650000|2021-08-11 09:54:10|7057.3|7054.5|7060.8|7058|7061.1|7058.3|7057.3|7054.5|70
1628675660000|2021-08-11 09:54:20|7060.3|7057.5|7059.6|7056.8|7061.6|7058.8|7059.6|7056.8|64
1628675670000|2021-08-11 09:54:30|7059.1|7056.3|7059.1|7056.3|7059.3|7056.5|7058.8|7056|12
1628675680000|2021-08-11 09:54:40|7060.1|7057.3|7059.4|7056.6|7060.3|7057.5|7058.8|7056|21
1628675690000|2021-08-11 09:54:50|7059.8|7057|7061.1|7058.3|7061.1|7058.3|7059.8|7057|3
1628675700000|2021-08-11 09:55:00|7061.3|7058.5|7063.3|7060.5|7063.3|7060.5|7061.3|7058.5|31
1628675710000|2021-08-11 09:55:10|7063.8|7061|7061.6|7058.8|7064.3|7061.5|7061.6|7058.8|90
1628675720000|2021-08-11 09:55:20|7062.6|7059.8|7062.8|7060|7062.8|7060|7062.3|7059.5|29
1628675730000|2021-08-11 09:55:30|7062.6|7059.8|7062.8|7060|7063.3|7060.5|7062.6|7059.8|54
1628675740000|2021-08-11 09:55:40|7062.6|7059.8|7061.8|7059|7062.6|7059.8|7061.8|7059|1
1628675750000|2021-08-11 09:55:50|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|28
1628675760000|2021-08-11 09:56:00|7060.8|7058|7060.6|7057.8|7060.8|7058|7060.6|7057.8|14
1628675770000|2021-08-11 09:56:10|||||||||3
1628675780000|2021-08-11 09:56:20|7060.1|7057.3|7059.6|7056.8|7060.3|7057.5|7059.6|7056.8|8
1628675790000|2021-08-11 09:56:30|7059.1|7056.3|7057.6|7054.8|7059.1|7056.3|7057.6|7054.8|7
1628675800000|2021-08-11 09:56:40|7058.1|7055.3|7058.6|7055.8|7058.6|7055.8|7058.1|7055.3|25
1628675810000|2021-08-11 09:56:50|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|1
1628675820000|2021-08-11 09:57:00|7058.1|7055.3|7057.8|7055|7058.1|7055.3|7057.8|7055|2
1628675830000|2021-08-11 09:57:10|7058.1|7055.3|7057.3|7054.5|7058.1|7055.3|7057.3|7054.5|5
1628675840000|2021-08-11 09:57:20|7057.8|7055|7058.1|7055.3|7058.1|7055.3|7057.8|7055|1
1628675850000|2021-08-11 09:57:30|7057.6|7054.8|7057.3|7054.5|7057.6|7054.8|7057.3|7054.5|6
1628675860000|2021-08-11 09:57:40|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|6
1628675870000|2021-08-11 09:57:50|7056.8|7054|7057.1|7054.3|7057.1|7054.3|7056.8|7054|0
1628675880000|2021-08-11 09:58:00|7057.6|7054.8|7057.8|7055|7058.6|7055.8|7057.6|7054.8|11
1628675890000|2021-08-11 09:58:10|7057.6|7054.8|7059.9|7057.1|7059.9|7057.1|7057.1|7054.3|7
1628675900000|2021-08-11 09:58:20|7060.1|7057.3|7059.8|7057|7060.1|7057.3|7059.8|7057|2
1628675910000|2021-08-11 09:58:30|7059.6|7056.8|7058.1|7055.3|7059.6|7056.8|7057.6|7054.8|10
1628675920000|2021-08-11 09:58:40|||||||||1
1628675930000|2021-08-11 09:58:50|||||||||2
1628675940000|2021-08-11 09:59:00|7057.8|7055|7058.1|7055.3|7058.8|7056|7057.8|7055|5
1628675950000|2021-08-11 09:59:10|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|7058.3|7055.5|2
1628675960000|2021-08-11 09:59:20|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|6
1628675970000|2021-08-11 09:59:30|7059.6|7056.8|7059.3|7056.5|7059.6|7056.8|7059.3|7056.5|4
1628675980000|2021-08-11 09:59:40|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|1
1628675990000|2021-08-11 09:59:50|7060.6|7057.8|7062.8|7060|7063.1|7060.3|7060.6|7057.8|19
1628676000000|2021-08-11 10:00:00|7063.1|7060.3|7061.8|7059|7063.1|7060.3|7061.6|7058.8|24
1628676010000|2021-08-11 10:00:10|7061.6|7058.8|7062.1|7059.3|7062.1|7059.3|7061.6|7058.8|32
1628676020000|2021-08-11 10:00:20|7061.8|7059|7062.8|7060|7063.6|7060.8|7061.6|7058.8|21
1628676030000|2021-08-11 10:00:30|7065.3|7062.5|7066.3|7063.5|7066.3|7063.5|7064.3|7061.5|62
1628676040000|2021-08-11 10:00:40|7066.6|7063.8|7068.1|7065.3|7068.3|7065.5|7065.6|7062.8|23
1628676050000|2021-08-11 10:00:50|7068.3|7065.5|7074.6|7071.8|7074.6|7071.8|7067.6|7064.8|177
1628676060000|2021-08-11 10:01:00|7074.3|7071.5|7076.6|7073.8|7078.6|7075.8|7072.6|7069.8|75
1628676070000|2021-08-11 10:01:10|7076.1|7073.3|7074.8|7072|7076.1|7073.3|7074.3|7071.5|14
1628676080000|2021-08-11 10:01:20|7075.1|7072.3|7072.3|7069.5|7075.1|7072.3|7072.3|7069.5|17
1628676090000|2021-08-11 10:01:30|7072.1|7069.3|7070.8|7068|7072.1|7069.3|7070.3|7067.5|44
1628676100000|2021-08-11 10:01:40|7071.1|7068.3|7069.8|7067|7071.3|7068.5|7069.6|7066.8|9
1628676110000|2021-08-11 10:01:50|7069.6|7066.8|7069.6|7066.8|7070.7|7067.9|7069.6|7066.8|20
1628676120000|2021-08-11 10:02:00|7070.3|7067.5|7070.6|7067.8|7070.6|7067.8|7069.6|7066.8|15
1628676130000|2021-08-11 10:02:10|7070.8|7068|7070.6|7067.8|7071.6|7068.8|7070.6|7067.8|3
1628676140000|2021-08-11 10:02:20|7070.3|7067.5|7070.6|7067.8|7070.6|7067.8|7069.6|7066.8|27
1628676150000|2021-08-11 10:02:30|7070.3|7067.5|7069|7066.2|7070.3|7067.5|7069|7066.2|26
1628676160000|2021-08-11 10:02:40|7068.8|7066|7067.6|7064.8|7068.8|7066|7067.6|7064.8|12
1628676170000|2021-08-11 10:02:50|7068.6|7065.8|7069.8|7067|7069.8|7067|7068.3|7065.5|13
1628676180000|2021-08-11 10:03:00|7069.6|7066.8|7068.6|7065.8|7069.6|7066.8|7068.6|7065.8|3
1628676190000|2021-08-11 10:03:10|7068.8|7066|7067.6|7064.8|7068.8|7066|7067.6|7064.8|9
1628676200000|2021-08-11 10:03:20|7067.8|7065|7067.6|7064.8|7067.8|7065|7067.6|7064.8|0
1628676210000|2021-08-11 10:03:30|7067.8|7065|7070.6|7067.8|7070.6|7067.8|7067.8|7065|13
1628676230000|2021-08-11 10:03:50|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|1
1628676240000|2021-08-11 10:04:00|7070.6|7067.8|7069.6|7066.8|7070.6|7067.8|7069.6|7066.8|4
1628676250000|2021-08-11 10:04:10|7068.8|7066|7068.6|7065.8|7068.8|7066|7068.6|7065.8|5
1628676260000|2021-08-11 10:04:20|7068.8|7066|7069.3|7066.5|7069.3|7066.5|7068.8|7066|1
1628676280000|2021-08-11 10:04:40|7068.8|7066|7068.6|7065.8|7068.8|7066|7068.6|7065.8|1
1628676290000|2021-08-11 10:04:50|7068.1|7065.3|7067.1|7064.3|7068.1|7065.3|7066.6|7063.8|12
1628676300000|2021-08-11 10:05:00|7066.8|7064|7066.6|7063.8|7066.8|7064|7066.6|7063.8|0
1628676310000|2021-08-11 10:05:10|7066.5|7063.7|7067.8|7065|7067.8|7065|7066.5|7063.7|5
1628676320000|2021-08-11 10:05:20|7068.5|7065.7|7067.8|7065|7068.5|7065.7|7067.5|7064.7|2
1628676330000|2021-08-11 10:05:30|7067.5|7064.7|7067.5|7064.7|7067.8|7065|7067.5|7064.7|0
1628676340000|2021-08-11 10:05:40|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|2
1628676350000|2021-08-11 10:05:50|7068.3|7065.5|7068.3|7065.5|7068.3|7065.5|7068.3|7065.5|1
1628676360000|2021-08-11 10:06:00|7068.5|7065.7|7070.5|7067.7|7071.8|7069|7068.5|7065.7|160
1628676370000|2021-08-11 10:06:10|7070.1|7067.3|7070.8|7068|7071.1|7068.3|7070.1|7067.3|5
1628676380000|2021-08-11 10:06:20|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|0
1628676390000|2021-08-11 10:06:30|7070.1|7067.3|7069.5|7066.7|7070.5|7067.7|7069.5|7066.7|20
1628676400000|2021-08-11 10:06:40|7070.8|7068|7072.1|7069.3|7072.1|7069.3|7070.8|7068|8
1628676420000|2021-08-11 10:07:00|7072.5|7069.7|7072.8|7070|7073.5|7070.7|7072.5|7069.7|13
1628676430000|2021-08-11 10:07:10|7072.5|7069.7|7072.8|7070|7072.8|7070|7072.5|7069.7|0
1628676450000|2021-08-11 10:07:30|7072.5|7069.7|7071.8|7069|7072.5|7069.7|7071.5|7068.7|23
1628676460000|2021-08-11 10:07:40|7070.7|7067.9|7069.8|7067|7070.8|7068|7069.5|7066.7|81
1628676470000|2021-08-11 10:07:50|7070.3|7067.5|7070.8|7068|7070.8|7068|7070.3|7067.5|1
1628676480000|2021-08-11 10:08:00|7070.5|7067.7|7069.8|7067|7070.8|7068|7069.5|7066.7|6
1628676490000|2021-08-11 10:08:10|7070.1|7067.3|7070.5|7067.7|7070.5|7067.7|7070.1|7067.3|0
1628676500000|2021-08-11 10:08:20|7069.8|7067|7069.8|7067|7069.8|7067|7069.3|7066.5|119
1628676510000|2021-08-11 10:08:30|7070.3|7067.5|7071.3|7068.5|7071.3|7068.5|7070.3|7067.5|0
1628676520000|2021-08-11 10:08:40|7072.3|7069.5|7071.5|7068.7|7072.5|7069.7|7071.5|7068.7|8
1628676530000|2021-08-11 10:08:50|7071.8|7069|7072.3|7069.5|7072.3|7069.5|7071.5|7068.7|0
1628676540000|2021-08-11 10:09:00|7072.5|7069.7|7071.5|7068.7|7072.5|7069.7|7071.5|7068.7|4
1628676550000|2021-08-11 10:09:10|7070.5|7067.7|7070.8|7068|7070.8|7068|7070.5|7067.7|5
1628676560000|2021-08-11 10:09:20|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|0
1628676570000|2021-08-11 10:09:30|7070.3|7067.5|7063|7060.2|7070.3|7067.5|7062.8|7060|80
1628676580000|2021-08-11 10:09:40|7063.5|7060.7|7062.5|7059.7|7064.5|7061.7|7062.5|7059.7|28
1628676590000|2021-08-11 10:09:50|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|7061.5|7058.7|20
1628676600000|2021-08-11 10:10:00|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|7062.3|7059.5|0
1628676610000|2021-08-11 10:10:10|7061.5|7058.7|7062.5|7059.7|7062.5|7059.7|7061.5|7058.7|11
1628676620000|2021-08-11 10:10:20|7062.8|7060|7062.5|7059.7|7062.8|7060|7062.5|7059.7|5
1628676630000|2021-08-11 10:10:30|7062|7059.2|7062.8|7060|7063|7060.2|7061.5|7058.7|37
1628676640000|2021-08-11 10:10:40|7062.5|7059.7|7062.8|7060|7062.8|7060|7062.5|7059.7|42
1628676650000|2021-08-11 10:10:50|7062.5|7059.7|7062.8|7060|7063.5|7060.7|7062.5|7059.7|8
1628676660000|2021-08-11 10:11:00|||||||||4
1628676670000|2021-08-11 10:11:10|7063|7060.2|7063.5|7060.7|7063.5|7060.7|7062.8|7060|3
1628676680000|2021-08-11 10:11:20|||||||||1
1628676690000|2021-08-11 10:11:30|7062.4|7059.6|7059.8|7057|7062.5|7059.7|7059.5|7056.7|98
1628676700000|2021-08-11 10:11:40|7059.5|7056.7|7058.5|7055.7|7059.5|7056.7|7058.5|7055.7|11
1628676710000|2021-08-11 10:11:50|7059|7056.2|7059.3|7056.5|7059.8|7057|7058.5|7055.7|7
1628676720000|2021-08-11 10:12:00|7058.8|7056|7059.5|7056.7|7060|7057.2|7058.8|7056|18
1628676730000|2021-08-11 10:12:10|7059.8|7057|7060.5|7057.7|7060.5|7057.7|7059.5|7056.7|0
1628676740000|2021-08-11 10:12:20|7061|7058.2|7061.5|7058.7|7061.5|7058.7|7061|7058.2|8
1628676750000|2021-08-11 10:12:30|7060.8|7058|7060.5|7057.7|7060.8|7058|7060.5|7057.7|2
1628676760000|2021-08-11 10:12:40|7060.8|7058|7060.5|7057.7|7060.8|7058|7060.5|7057.7|6
1628676770000|2021-08-11 10:12:50|7059.8|7057|7040|7037.2|7059.8|7057|7040|7037.2|376
1628676780000|2021-08-11 10:13:00|7038.8|7036|7026.3|7023.5|7042.7|7039.9|7024.5|7020.1|3602
1628676790000|2021-08-11 10:13:10|7025|7022.2|7034.3|7031.5|7036.5|7033.7|7022|7016.9|618
1628676800000|2021-08-11 10:13:20|7034|7031.2|7031.6|7028.8|7040.1|7037|7029|7026.2|319
1628676810000|2021-08-11 10:13:30|7031.8|7029|7029.5|7026.7|7034.3|7031.5|7029.3|7026.5|67
1628676820000|2021-08-11 10:13:40|7027.8|7025|7013.3|7010.5|7030.5|7027.7|7009.3|7006.5|438
1628676830000|2021-08-11 10:13:50|7012.4|7009.6|6997.5|6994.7|7013.5|7010.7|6996.5|6993.7|837
1628676840000|2021-08-11 10:14:00|6996.6|6993.8|6962|6959.2|6996.6|6993.8|6962|6959.2|1097
1628676850000|2021-08-11 10:14:10|6962.3|6959.5|6963.5|6960.7|6976.5|6973.7|6958.5|6955.7|766
1628676860000|2021-08-11 10:14:20|6963|6960.2|6982.5|6979.7|6982.5|6979.7|6963|6960.2|407
1628676870000|2021-08-11 10:14:30|6984|6981.2|6982.8|6980|6987.8|6985|6977.5|6974.7|504
1628676880000|2021-08-11 10:14:40|6983|6980.2|6986.3|6983.5|6990|6987.2|6978|6975.2|364
1628676890000|2021-08-11 10:14:50|6986.8|6984|6988|6985.2|6991.5|6988.7|6984.6|6981.1|154
1628676900000|2021-08-11 10:15:00|6988.5|6985.7|6987|6984.2|6992.5|6989.7|6987|6984.2|205
1628676910000|2021-08-11 10:15:10|6986.3|6983.5|6988.8|6986|6989.3|6986.5|6985.5|6982.7|215
1628676920000|2021-08-11 10:15:20|6989.5|6986.7|6985|6982.2|6989.5|6986.7|6984.8|6982|54
1628676930000|2021-08-11 10:15:30|6984.8|6982|6973.8|6971|6985.3|6982.5|6970.3|6967.5|72
1628676940000|2021-08-11 10:15:40|6973.6|6970.8|6966.5|6963.7|6978.5|6975.7|6962.7|6959.9|749
1628676950000|2021-08-11 10:15:50|6966.8|6964|6960.3|6957.5|6968.3|6965.5|6958.5|6955.7|86
1628676960000|2021-08-11 10:16:00|6963.6|6960.8|6964.8|6962|6965.8|6963|6958.3|6955.5|193
1628676970000|2021-08-11 10:16:10|6955.8|6953|6954|6951.2|6960.8|6958|6951|6948|741
1628676980000|2021-08-11 10:16:20|6952|6949.2|6948|6945.2|6956.5|6953.7|6946|6943.2|241
1628676990000|2021-08-11 10:16:30|6947.4|6944.6|6936.6|6932.6|6949|6946.2|6933.4|6930.6|499
1628677000000|2021-08-11 10:16:40|6936.3|6933.5|6944.3|6941.5|6946.5|6943.7|6934|6931.2|270
1628677010000|2021-08-11 10:16:50|6944.6|6940.6|6955.8|6953|6956.3|6953.5|6941.5|6938.7|210
1628677020000|2021-08-11 10:17:00|6956.3|6953.5|6962.3|6959.5|6964.3|6961.5|6953|6950.2|342
1628677030000|2021-08-11 10:17:10|6962.7|6959.9|6961.3|6958.5|6964.5|6961.7|6955.7|6952.9|83
1628677040000|2021-08-11 10:17:20|6961|6958.2|6964|6961.2|6966.3|6963.5|6960|6957.2|289
1628677050000|2021-08-11 10:17:30|6963.7|6960.9|6966.2|6963.4|6967.3|6964.5|6961.5|6958.7|216
1628677060000|2021-08-11 10:17:40|6966.4|6962.4|6968|6965.2|6968.5|6965.7|6965.7|6962.4|121
1628677070000|2021-08-11 10:17:50|6966.8|6964|6968.3|6965.5|6969.3|6966.5|6965|6962.2|85
1628677080000|2021-08-11 10:18:00|6968.5|6965.7|6982.3|6979.5|6984.8|6982|6967.5|6964.7|479
1628677090000|2021-08-11 10:18:10|6982.8|6980|6983|6980.2|6985|6982.2|6981.5|6978.7|116
1628677100000|2021-08-11 10:18:20|6982.8|6980|6982.5|6979.7|6987|6984.2|6981.2|6978.4|152
1628677110000|2021-08-11 10:18:30|6983|6980.2|6982|6979.2|6984|6981.2|6981|6978.2|156
1628677120000|2021-08-11 10:18:40|6981.4|6978.6|6977.7|6974.9|6981.4|6978.6|6973|6970.2|312
1628677130000|2021-08-11 10:18:50|6976.2|6973.4|6966|6963.2|6980.2|6977.4|6966|6963.2|104
1628677140000|2021-08-11 10:19:00|6965.7|6962.9|6974.7|6971.9|6977|6974.2|6964.7|6961.9|78
1628677150000|2021-08-11 10:19:10|6974|6971.2|6975.7|6972.9|6975.7|6972.9|6972.2|6969.4|14
1628677160000|2021-08-11 10:19:20|6975|6972.2|6970.5|6967.7|6975.7|6972.9|6968|6964.8|129
1628677170000|2021-08-11 10:19:30|6970|6967.2|6968.9|6966.1|6975|6972.2|6968.9|6966.1|62
1628677180000|2021-08-11 10:19:40|6968.7|6965.9|6965.2|6962.4|6971.2|6968.4|6964.7|6961.9|83
1628677190000|2021-08-11 10:19:50|6965.5|6962.7|6968|6965.2|6970|6967.2|6964.7|6961.9|33
1628677200000|2021-08-11 10:20:00|6968.5|6965.7|6968.5|6965.7|6973.5|6970.7|6967.5|6964.7|38
1628677210000|2021-08-11 10:20:10|6968|6965.2|6968|6965.2|6969.5|6966.7|6967.7|6964.9|15
1628677220000|2021-08-11 10:20:20|6968.7|6965.9|6971.7|6968.9|6972|6969.2|6966|6963.2|87
1628677230000|2021-08-11 10:20:30|6971.4|6968.6|6975|6972.2|6976|6973.2|6971.2|6968.4|14
1628677240000|2021-08-11 10:20:40|6975.2|6972.4|6976|6973.2|6978|6975.2|6975|6972.2|26
1628677250000|2021-08-11 10:20:50|6976.2|6973.4|6969.2|6966.4|6976.5|6973.7|6969|6966.2|68
1628677260000|2021-08-11 10:21:00|6969|6966.2|6974|6971.2|6974.5|6971.7|6969|6966.2|27
1628677270000|2021-08-11 10:21:10|6973.5|6970.7|6974.2|6971.4|6975|6972.2|6972.2|6969.4|25
1628677280000|2021-08-11 10:21:20|6974.5|6971.7|6974.5|6971.7|6975|6972.2|6974.2|6971.4|4
1628677290000|2021-08-11 10:21:30|6975|6972.2|6969.5|6966.7|6975|6972.2|6969.5|6966.7|27
1628677300000|2021-08-11 10:21:40|6967.2|6964.4|6971.2|6968.4|6971.2|6968.4|6966.7|6963.9|122
1628677310000|2021-08-11 10:21:50|6971|6968.2|6975|6972.2|6976.6|6973.7|6970|6967.2|21
1628677320000|2021-08-11 10:22:00|6975.2|6972.4|6971|6968.2|6976.2|6973.4|6970.5|6967.7|26
1628677330000|2021-08-11 10:22:10|6970|6967.2|6969.5|6966.7|6972|6969.2|6969.2|6966.4|40
1628677340000|2021-08-11 10:22:20|6969.2|6966.4|6968|6965.2|6970|6967.2|6967|6964.2|34
1628677350000|2021-08-11 10:22:30|6967.2|6964.4|6965.4|6962.6|6967.2|6964.4|6964.7|6961.9|20
1628677360000|2021-08-11 10:22:40|6964.5|6961.7|6971|6968.2|6971.2|6968.4|6964.5|6961.7|27
1628677370000|2021-08-11 10:22:50|6971.5|6968.7|6971.2|6968.4|6974|6971.2|6971|6968.2|24
1628677380000|2021-08-11 10:23:00|6971|6968.2|6974.7|6971.9|6974.7|6971.9|6970.2|6967.4|30
1628677390000|2021-08-11 10:23:10|6974|6971.2|6974.5|6971.7|6974.5|6971.7|6973|6970.2|3
1628677400000|2021-08-11 10:23:20|6974.2|6971.4|6977|6974.2|6978.2|6975.4|6974.2|6971.4|53
1628677410000|2021-08-11 10:23:30|6976.7|6973.9|6976.5|6973.7|6980.5|6977.7|6975.7|6972.9|76
1628677420000|2021-08-11 10:23:40|6976|6973.2|6977|6974.2|6977.7|6974.9|6975.7|6972.9|63
1628677430000|2021-08-11 10:23:50|6977.7|6974.9|6976.5|6973.7|6978.7|6975.9|6975.7|6972.9|69
1628677440000|2021-08-11 10:24:00|6976.7|6973.9|6979|6976.2|6979.2|6976.4|6976.7|6973.9|38
1628677450000|2021-08-11 10:24:10|6979.2|6976.4|6976|6973.2|6980|6977.2|6976|6973.2|31
1628677460000|2021-08-11 10:24:20|6975.2|6972.4|6975.4|6972.6|6976.5|6973.7|6974.2|6971.4|24
1628677470000|2021-08-11 10:24:30|6975.2|6972.4|6977.7|6974.9|6977.7|6974.9|6974.2|6971.4|39
1628677480000|2021-08-11 10:24:40|6978|6975.2|6976.4|6973.6|6978|6975.2|6974.7|6971.9|29
1628677490000|2021-08-11 10:24:50|6976|6973.2|6977.7|6974.9|6978.7|6975.9|6976|6973.2|4
1628677500000|2021-08-11 10:25:00|6976.5|6973.7|6976|6973.2|6978.7|6975.9|6975.7|6972.9|45
1628677510000|2021-08-11 10:25:10|6975.7|6972.9|6973|6970.2|6975.7|6972.9|6972.7|6969.9|29
1628677520000|2021-08-11 10:25:20|6973.7|6970.9|6977.5|6974.7|6977.7|6974.9|6973.7|6970.9|39
1628677530000|2021-08-11 10:25:30|6978|6975.2|6979.2|6976.4|6979.7|6976.9|6978|6975.2|46
1628677540000|2021-08-11 10:25:40|6979|6976.2|6979|6976.2|6979.2|6976.4|6977.2|6974.4|57
1628677550000|2021-08-11 10:25:50|6978.7|6975.9|6974|6971.2|6978.7|6975.9|6973.5|6970.7|24
1628677560000|2021-08-11 10:26:00|6974.5|6971.7|6967|6964.2|6975|6972.2|6966.2|6963.4|168
1628677570000|2021-08-11 10:26:10|6966|6963.2|6970.7|6967.9|6970.7|6967.9|6966|6963.2|42
1628677580000|2021-08-11 10:26:20|6970.6|6966.6|6968.7|6965.9|6970.6|6967.2|6968|6965.2|19
1628677590000|2021-08-11 10:26:30|6968|6965.2|6966.7|6963.9|6970|6967.2|6966.4|6963.6|117
1628677600000|2021-08-11 10:26:40|6967|6964.2|6960|6957.2|6967.2|6964.4|6960|6957.2|386
1628677610000|2021-08-11 10:26:50|6959.8|6957|6955.8|6953|6960.4|6957.6|6954.3|6951.5|167
1628677620000|2021-08-11 10:27:00|6954.4|6951.6|6958.8|6956|6961.6|6958.8|6953.1|6950.3|441
1628677630000|2021-08-11 10:27:10|6959.1|6956.3|6961.9|6959.1|6962.4|6959.6|6958.6|6955.8|139
1628677640000|2021-08-11 10:27:20|6962.4|6959.6|6962.9|6960.1|6963.4|6960.6|6961.4|6958.6|30
1628677650000|2021-08-11 10:27:30|6963.1|6960.3|6963.1|6960.3|6964.4|6961.6|6961.6|6958.8|29
1628677660000|2021-08-11 10:27:40|6963.4|6960.6|6964.4|6961.6|6966.2|6963.4|6963.4|6960.6|29
1628677670000|2021-08-11 10:27:50|6963.8|6961|6960.7|6957.9|6964.1|6961.3|6959.8|6957|19
1628677680000|2021-08-11 10:28:00|6960.4|6957.6|6962.4|6959.6|6962.4|6959.6|6959.4|6956.6|19
1628677690000|2021-08-11 10:28:10|6962.9|6960.1|6963.9|6961.1|6965.4|6962.6|6962.9|6960|52
1628677700000|2021-08-11 10:28:20|6963.7|6960.9|6962.4|6959.6|6965.4|6962.6|6962.4|6959.6|16
1628677710000|2021-08-11 10:28:30|6962.7|6959.9|6963.7|6960.9|6963.7|6960.9|6962.4|6959.6|32
1628677720000|2021-08-11 10:28:40|6963.4|6960.6|6963.1|6960.3|6964.9|6962.1|6962.4|6959.6|15
1628677730000|2021-08-11 10:28:50|6962.4|6959.6|6965.4|6962.6|6965.4|6962.6|6962.4|6959.6|1
1628677740000|2021-08-11 10:29:00|6964.8|6962|6972|6969.2|6972.4|6969.6|6964.7|6961.9|145
1628677750000|2021-08-11 10:29:10|6972.7|6969.9|6971.4|6968.6|6973.7|6970.9|6971.4|6968.6|18
1628677760000|2021-08-11 10:29:20|6970.7|6967.9|6973.7|6970.9|6975.2|6972.4|6968.1|6964.6|514
1628677770000|2021-08-11 10:29:30|6974|6971.2|6971.7|6968.9|6974|6971.2|6971|6968.2|154
1628677780000|2021-08-11 10:29:40|6971.2|6968.4|6970.7|6967.9|6972.8|6969.7|6970.7|6967.9|41
1628677790000|2021-08-11 10:29:50|6971|6968.2|6970.4|6967.6|6971.7|6968.9|6969.9|6967.1|18
1628677800000|2021-08-11 10:30:00|6970.1|6967.3|6972.4|6969.6|6974.6|6971.8|6969.6|6966.8|42
1628677810000|2021-08-11 10:30:10|6971.1|6968.3|6969.9|6967.1|6971.5|6968.7|6969.1|6966.3|300
1628677820000|2021-08-11 10:30:20|6969.4|6966.6|6971.2|6968.4|6971.2|6968.4|6968.9|6966.1|70
1628677830000|2021-08-11 10:30:30|6971|6968.2|6973.2|6970.4|6974|6971.2|6970.7|6967.9|67
1628677840000|2021-08-11 10:30:40|6972.7|6969.9|6970.7|6967.9|6972.7|6969.9|6970.7|6967.9|10
1628677850000|2021-08-11 10:30:50|6971|6968.2|6967.2|6964.4|6971|6968.2|6966|6963.2|25
1628677860000|2021-08-11 10:31:00|6967|6964.2|6968|6965.2|6968|6965.2|6965.7|6962.6|15
1628677870000|2021-08-11 10:31:10|6968.2|6965.4|6969.7|6966.9|6972|6969.2|6968.2|6965.4|60
1628677880000|2021-08-11 10:31:20|6969|6966.2|6972|6969.2|6972|6969.2|6968|6965.2|71
1628677890000|2021-08-11 10:31:30|6970.7|6967.9|6969.4|6966.6|6970.7|6967.9|6969.4|6966.6|13
1628677900000|2021-08-11 10:31:40|6969|6966.2|6968|6965.2|6970|6967.2|6965.4|6962.6|91
1628677910000|2021-08-11 10:31:50|6968.2|6965.4|6969|6966.2|6969|6966.2|6966.7|6963.9|355
1628677920000|2021-08-11 10:32:00|6968.9|6966.1|6970.4|6967.6|6971.2|6968.4|6967.9|6965.1|29
1628677930000|2021-08-11 10:32:10|6969.9|6967.1|6968.9|6966.1|6972.2|6969.4|6968.9|6966.1|167
1628677940000|2021-08-11 10:32:20|6970.7|6967.9|6974.2|6971.4|6974.9|6972.1|6970.7|6967.9|32
1628677950000|2021-08-11 10:32:30|6973.9|6971.1|6973.9|6971.1|6973.9|6971.1|6972.4|6969.6|5
1628677960000|2021-08-11 10:32:40|6974.5|6971.7|6971.9|6969.1|6976|6973.2|6971.9|6969.1|26
1628677970000|2021-08-11 10:32:50|6972.2|6969.4|6973.2|6970.4|6973.9|6971.1|6971.7|6968.9|49
1628677980000|2021-08-11 10:33:00|6972.9|6970.1|6978.2|6975.4|6978.9|6976.1|6972.9|6970.1|72
1628677990000|2021-08-11 10:33:10|6977.9|6975.1|6978.9|6976.1|6978.9|6976.1|6976.9|6974.1|67
1628678000000|2021-08-11 10:33:20|6981.2|6978.4|6979.7|6976.9|6981.2|6978.4|6979.7|6976.9|64
1628678010000|2021-08-11 10:33:30|6979.9|6977.1|6978.9|6976.1|6980.9|6978.1|6978.9|6976.1|66
1628678020000|2021-08-11 10:33:40|6978.7|6975.9|6976.7|6973.9|6978.9|6976.1|6974.7|6971.9|79
1628678030000|2021-08-11 10:33:50|6977.2|6974.4|6981.9|6979.1|6981.9|6979.1|6975.9|6973.1|39
1628678040000|2021-08-11 10:34:00|6982.2|6979.4|6981.2|6978.4|6982.2|6979.4|6981.2|6978.4|6
1628678050000|2021-08-11 10:34:10|6980.9|6978.1|6980.7|6977.9|6981.9|6979.1|6980.7|6977.9|25
1628678060000|2021-08-11 10:34:20|6980.9|6978.1|6980.9|6978.1|6980.9|6978.1|6979.9|6977.1|2
1628678070000|2021-08-11 10:34:30|6981.7|6978.9|6980.9|6978.1|6981.7|6978.9|6979.7|6976.9|39
1628678080000|2021-08-11 10:34:40|6981.2|6978.4|6980.4|6977.6|6981.7|6978.9|6980.4|6977.6|3
1628678090000|2021-08-11 10:34:50|6980.9|6978.1|6980.9|6978.1|6981.7|6978.9|6980.7|6977.9|2
1628678100000|2021-08-11 10:35:00|6979.9|6977.1|6979.7|6976.9|6979.9|6977.1|6977.9|6975.1|35
1628678110000|2021-08-11 10:35:10|6979.9|6977.1|6979.7|6976.9|6979.9|6977.1|6979.7|6976.9|2
1628678120000|2021-08-11 10:35:20|6979.9|6977.1|6977.9|6975.1|6979.9|6977.1|6977.9|6975.1|26
1628678130000|2021-08-11 10:35:30|6977.4|6974.6|6977.7|6974.9|6977.7|6974.9|6976.9|6974.1|28
1628678140000|2021-08-11 10:35:40|6977.4|6974.6|6974.7|6971.9|6977.4|6974.6|6974.7|6971.9|31
1628678150000|2021-08-11 10:35:50|6974.2|6971.4|6974.7|6971.9|6974.9|6972.1|6973.7|6970.9|13
1628678160000|2021-08-11 10:36:00|6974.9|6972.1|6979.9|6977.1|6980.9|6978.1|6974.9|6972.1|127
1628678170000|2021-08-11 10:36:10|6979.7|6976.9|6978.2|6975.4|6979.9|6977.1|6978.2|6975.4|10
1628678180000|2021-08-11 10:36:20|6977.9|6975.1|6978.7|6975.9|6978.7|6975.9|6977.4|6974.6|14
1628678190000|2021-08-11 10:36:30|6977.9|6975.1|6977.9|6975.1|6977.9|6975.1|6977.7|6974.9|10
1628678200000|2021-08-11 10:36:40|6977.7|6974.9|6975.7|6972.9|6977.7|6974.9|6975.7|6972.9|37
1628678210000|2021-08-11 10:36:50|6975.4|6972.6|6974.7|6971.9|6975.4|6972.6|6973.2|6970.4|15
1628678220000|2021-08-11 10:37:00|6973.9|6971.1|6974.7|6971.9|6974.9|6972.1|6973.7|6970.9|6
1628678230000|2021-08-11 10:37:10|6974.9|6972.1|6975.2|6972.4|6975.4|6972.6|6974.9|6972.1|5
1628678240000|2021-08-11 10:37:20|6974.9|6972.1|6973.4|6970.6|6974.9|6972.1|6973.2|6970.4|46
1628678250000|2021-08-11 10:37:30|6973.7|6970.9|6972.4|6969.6|6974.9|6972.1|6972.4|6969.6|12
1628678260000|2021-08-11 10:37:40|6972.2|6969.4|6975.9|6973.1|6976.9|6974.1|6971.7|6968.9|132
1628678270000|2021-08-11 10:37:50|6975.7|6972.9|6974.9|6972.1|6975.9|6973.1|6974.9|6972.1|7
1628678280000|2021-08-11 10:38:00|6974.4|6971.6|6978.9|6976.1|6978.9|6976.1|6974.2|6971.4|66
1628678290000|2021-08-11 10:38:10|6978.7|6975.9|6979.4|6976.6|6981.3|6977.6|6978.4|6975.6|19
1628678300000|2021-08-11 10:38:20|6979.9|6977.1|6983.2|6980.4|6984.2|6981.4|6979.9|6977.1|62
1628678310000|2021-08-11 10:38:30|6982.9|6980.1|6981.9|6979.1|6982.9|6980.1|6981.7|6978.9|11
1628678320000|2021-08-11 10:38:40|6982.2|6979.4|6984.7|6981.9|6984.9|6982.1|6981.2|6978.4|38
1628678330000|2021-08-11 10:38:50|6983.9|6981.1|6986.2|6983.4|6986.9|6984.1|6983.9|6981.1|26
1628678340000|2021-08-11 10:39:00|6985.9|6983.1|6985.7|6982.9|6985.9|6983.1|6983.9|6981.1|52
1628678350000|2021-08-11 10:39:10|6985.4|6982.6|6986.7|6983.9|6986.9|6984.1|6983.9|6981.1|22
1628678360000|2021-08-11 10:39:20|6986.4|6983.6|6987.2|6984.4|6988.7|6985.9|6986.4|6983.6|93
1628678370000|2021-08-11 10:39:30|6986.9|6984.1|6986.9|6984.1|6988.2|6985.4|6986.9|6984.1|5
1628678380000|2021-08-11 10:39:40|6987.2|6984.4|6989.2|6986.4|6989.2|6986.4|6986.2|6983.4|15
1628678390000|2021-08-11 10:39:50|6988.9|6986.1|6991.2|6988.4|6991.9|6989.1|6988.9|6986.1|102
1628678400000|2021-08-11 10:40:00|6990.9|6988.1|6990.9|6988.1|6992.9|6990.1|6990.7|6987.9|12
1628678410000|2021-08-11 10:40:10|6991.2|6988.4|6990.9|6988.1|6991.7|6988.9|6990.4|6987.6|32
1628678420000|2021-08-11 10:40:20|6991.2|6988.4|6990.9|6988.1|6991.2|6988.4|6990.7|6987.9|44
1628678430000|2021-08-11 10:40:30|6991.2|6988.4|6991.2|6988.4|6991.2|6988.4|6991.2|6988.4|4
1628678440000|2021-08-11 10:40:40|6990.9|6988.1|6990.7|6987.9|6990.9|6988.1|6990.2|6987.4|7
1628678450000|2021-08-11 10:40:50|||||||||4
1628678460000|2021-08-11 10:41:00|||||||||2
1628678470000|2021-08-11 10:41:10|6992.9|6990.1|6992.9|6990.1|6992.9|6990.1|6992.9|6990.1|10
1628678480000|2021-08-11 10:41:20|6993.9|6991.1|6989.7|6986.9|6994.2|6991.4|6989.7|6986.9|22
1628678490000|2021-08-11 10:41:30|6989.2|6986.4|6988.9|6986.1|6990.2|6987.4|6988.9|6986.1|6
1628678500000|2021-08-11 10:41:40|6989.4|6986.6|6989.7|6986.9|6991.2|6988.4|6989.4|6986.6|22
1628678510000|2021-08-11 10:41:50|6988.7|6985.9|6988.9|6986.1|6988.9|6986.1|6987.4|6984.6|12
1628678520000|2021-08-11 10:42:00|6988.7|6985.9|6988.2|6985.4|6988.7|6985.9|6986.9|6984.1|8
1628678530000|2021-08-11 10:42:10|6987.9|6985.1|6988.7|6985.9|6988.7|6985.9|6987.9|6985.1|3
1628678540000|2021-08-11 10:42:20|6989.2|6986.4|6992.9|6990.1|6993.4|6990.6|6989.2|6986.4|6
1628678550000|2021-08-11 10:42:30|6993.2|6990.4|6992.9|6990.1|6993.9|6991.1|6992.9|6990.1|12
1628678560000|2021-08-11 10:42:40|6993.2|6990.4|6993.9|6991.1|6995.9|6993.1|6993.2|6990.4|30
1628678570000|2021-08-11 10:42:50|6994.2|6991.4|6996.5|6993.7|6996.5|6993.7|6993.9|6991.1|35
1628678580000|2021-08-11 10:43:00|6996.9|6994.1|6996.9|6994.1|6996.9|6994.1|6994.9|6992.1|6
1628678590000|2021-08-11 10:43:10|6996.7|6993.9|6996.2|6993.4|6996.9|6994.1|6995.7|6992.9|2
1628678600000|2021-08-11 10:43:20|6996.4|6993.6|6997.2|6994.4|6997.2|6994.4|6995.7|6992.9|20
1628678610000|2021-08-11 10:43:30|6997.9|6995.1|6998.9|6996.1|6998.9|6996.1|6996.4|6993.6|235
1628678620000|2021-08-11 10:43:40|6998.2|6995.4|6998.7|6995.9|7000.2|6997.4|6997.9|6995.1|74
1628678630000|2021-08-11 10:43:50|6998.9|6996.1|6998.9|6996.1|6999.9|6997.1|6997.9|6995.1|35
1628678640000|2021-08-11 10:44:00|6999.2|6996.4|6999.9|6997.1|7000.4|6997.6|6998.4|6995.6|4
1628678650000|2021-08-11 10:44:10|6999.4|6996.6|6999.9|6997.1|7000.2|6997.4|6997.9|6995.1|140
1628678660000|2021-08-11 10:44:20|6999.4|6996.6|6998.9|6996.1|6999.4|6996.6|6998.9|6996.1|57
1628678670000|2021-08-11 10:44:30|6999.7|6996.9|7000.9|6998.1|7001.2|6998.4|6998.9|6996.1|98
1628678680000|2021-08-11 10:44:40|7000.7|6997.9|6998.2|6995.4|7000.9|6998.1|6997.4|6994.6|103
1628678690000|2021-08-11 10:44:50|6997.7|6994.9|6999.2|6996.4|6999.4|6996.6|6997.7|6994.9|6
1628678700000|2021-08-11 10:45:00|6999.4|6996.6|6996.9|6994.1|6999.7|6996.9|6996.9|6994.1|4
1628678710000|2021-08-11 10:45:10|6996.7|6993.9|6993.9|6991.1|6996.7|6993.9|6993.9|6991.1|17
1628678720000|2021-08-11 10:45:20|6993.4|6990.6|6992.7|6989.9|6994.4|6991.6|6992.4|6989.6|57
1628678730000|2021-08-11 10:45:30|6993.7|6990.9|6993.7|6990.9|6994.4|6991.6|6990.1|6987.3|66
1628678740000|2021-08-11 10:45:40|6993.1|6990.3|6992.4|6989.6|6993.2|6990.4|6991.4|6988.6|9
1628678750000|2021-08-11 10:45:50|6991.9|6989.1|6993.4|6990.6|6993.4|6990.6|6991.4|6988.6|9
1628678760000|2021-08-11 10:46:00|6993.1|6990.3|6993.9|6991.1|6993.9|6991.1|6992.9|6990.1|10
1628678770000|2021-08-11 10:46:10|6994.4|6991.6|6994.4|6991.6|6995.6|6992.8|6994.4|6991.6|17
1628678780000|2021-08-11 10:46:20|6993.4|6990.6|6992.4|6989.6|6993.4|6990.6|6992.4|6989.6|17
1628678790000|2021-08-11 10:46:30|6992.1|6989.3|6989.1|6986.3|6992.1|6989.3|6988.4|6985.6|29
1628678800000|2021-08-11 10:46:40|6988.4|6985.6|6989.4|6986.6|6989.6|6986.8|6988.1|6985.3|3
1628678810000|2021-08-11 10:46:50|6989.9|6987.1|6988.6|6985.8|6990.1|6987.3|6986.1|6983.3|182
1628678820000|2021-08-11 10:47:00|6988.9|6986.1|6991.4|6988.6|6991.6|6988.8|6988.6|6985.8|14
1628678830000|2021-08-11 10:47:10|6991.6|6988.8|6991.6|6988.8|6991.6|6988.8|6991.6|6988.8|0
1628678840000|2021-08-11 10:47:20|6991.4|6988.6|6992.4|6989.6|6992.4|6989.6|6991.4|6988.6|2
1628678850000|2021-08-11 10:47:30|6992.6|6989.8|6992.4|6989.6|6993.1|6990.3|6992.4|6989.6|7
1628678860000|2021-08-11 10:47:40|6992.1|6989.3|6990.4|6987.6|6992.1|6989.3|6990.4|6987.6|2
1628678870000|2021-08-11 10:47:50|6990.1|6987.3|6990.4|6987.6|6990.6|6987.8|6989.4|6986.6|3
1628678880000|2021-08-11 10:48:00|6989.8|6987|6991.1|6988.3|6991.1|6988.3|6989.4|6986.6|6
1628678900000|2021-08-11 10:48:20|6990.9|6988.1|6990.4|6987.6|6991.1|6988.3|6990.4|6987.6|5
1628678910000|2021-08-11 10:48:30|6990.1|6987.3|6990.6|6987.8|6990.9|6988.1|6990.1|6987.3|13
1628678920000|2021-08-11 10:48:40|6990.4|6987.6|6990.4|6987.6|6990.6|6987.8|6990.4|6987.6|1
1628678930000|2021-08-11 10:48:50|6990.1|6987.3|6990.6|6987.8|6990.6|6987.8|6990.1|6987.3|24
1628678940000|2021-08-11 10:49:00|6990.4|6987.6|6990.6|6987.8|6990.6|6987.8|6990.4|6987.6|2
1628678950000|2021-08-11 10:49:10|6989.4|6986.6|6988.6|6985.8|6989.4|6986.6|6988.4|6985.6|6
1628678960000|2021-08-11 10:49:20|6988.9|6986.1|6990.6|6987.8|6990.6|6987.8|6988.9|6986.1|15
1628678970000|2021-08-11 10:49:30|6990.4|6987.6|6989.6|6986.8|6990.4|6987.6|6988.6|6985.8|11
1628678980000|2021-08-11 10:49:40|6989.9|6987.1|6989.4|6986.6|6990.1|6987.3|6989.4|6986.6|1
1628678990000|2021-08-11 10:49:50|6989.6|6986.8|6990.1|6987.3|6990.1|6987.3|6989.6|6986.8|21
1628679000000|2021-08-11 10:50:00|6989.9|6987.1|6988.4|6985.6|6989.9|6987.1|6988.4|6985.6|12
1628679010000|2021-08-11 10:50:10|6988.1|6985.3|6985.4|6982.6|6988.1|6985.3|6985.4|6982.6|37
1628679030000|2021-08-11 10:50:30|6986.1|6983.3|6986.4|6983.6|6987.1|6984.3|6986.1|6983.3|15
1628679050000|2021-08-11 10:50:50|6986.1|6983.3|6985.4|6982.6|6987.1|6984.3|6985.1|6982.3|74
1628679060000|2021-08-11 10:51:00|6985.1|6982.3|6986.4|6983.6|6987.1|6984.3|6984.4|6981.6|17
1628679070000|2021-08-11 10:51:10|6986.1|6983.3|6987.1|6984.3|6987.1|6984.3|6986.1|6983.3|9
1628679080000|2021-08-11 10:51:20|6986.9|6984.1|6984.6|6981.8|6986.9|6984.1|6984.4|6981.6|68
1628679090000|2021-08-11 10:51:30|6984.4|6981.6|6985.1|6982.3|6985.1|6982.3|6984.4|6981.6|5
1628679100000|2021-08-11 10:51:40|6984.6|6981.8|6983.1|6980.3|6984.6|6981.8|6983.1|6980.3|4
1628679110000|2021-08-11 10:51:50|6982.4|6979.6|6982.9|6980.1|6983.1|6980.3|6981.9|6979.1|10
1628679120000|2021-08-11 10:52:00|6982.4|6979.6|6983.4|6980.6|6983.6|6980.8|6982.4|6979.6|21
1628679130000|2021-08-11 10:52:10|6983.1|6980.3|6981.4|6978.6|6983.1|6980.3|6980.6|6977.8|31
1628679140000|2021-08-11 10:52:20|||||||||2
1628679150000|2021-08-11 10:52:30|6981.1|6978.3|6981.4|6978.6|6982.1|6979.3|6981.1|6978.3|31
1628679160000|2021-08-11 10:52:40|6982.1|6979.3|6987.1|6984.3|6987.1|6984.3|6982.1|6979.3|55
1628679170000|2021-08-11 10:52:50|6986.4|6983.6|6986.4|6983.6|6986.4|6983.6|6986.4|6983.6|2
1628679180000|2021-08-11 10:53:00|6986.1|6983.3|6990.6|6987.8|6993.1|6990.3|6986.1|6983.3|164
1628679190000|2021-08-11 10:53:10|6991.1|6988.3|6992.6|6989.8|6992.6|6989.8|6990.4|6987.6|117
1628679200000|2021-08-11 10:53:20|6992.4|6989.6|6992.9|6990.1|6993.1|6990.3|6992.1|6989.3|9
1628679210000|2021-08-11 10:53:30|6992.6|6989.8|6992.6|6989.8|6992.9|6990.1|6992.6|6989.8|12
1628679220000|2021-08-11 10:53:40|6992.4|6989.6|6989.6|6986.8|6992.4|6989.6|6989.6|6986.8|2
1628679230000|2021-08-11 10:53:50|6988.6|6985.8|6988.6|6985.8|6988.6|6985.8|6988.4|6985.6|2
1628679240000|2021-08-11 10:54:00|6988.4|6985.6|6986.4|6983.6|6988.4|6985.6|6985.6|6982.8|3
1628679250000|2021-08-11 10:54:10|6986.6|6983.8|6984.6|6981.8|6986.6|6983.8|6984.6|6981.8|25
1628679260000|2021-08-11 10:54:20|6984.4|6981.6|6984.6|6981.8|6984.6|6981.8|6983.4|6980.6|39
1628679270000|2021-08-11 10:54:30|6984.4|6981.6|6984.4|6981.6|6984.6|6981.8|6984.4|6981.6|0
1628679280000|2021-08-11 10:54:40|6984.1|6981.3|6982.4|6979.6|6984.1|6981.3|6982.4|6979.6|20
1628679290000|2021-08-11 10:54:50|6983.1|6980.3|6983.1|6980.3|6983.1|6980.3|6982.9|6980.1|3
1628679300000|2021-08-11 10:55:00|6982.9|6980.1|6982.6|6979.8|6983.4|6980.6|6981.4|6978.6|5
1628679310000|2021-08-11 10:55:10|6982.4|6979.6|6982.1|6979.3|6982.4|6979.6|6981.1|6978.3|6
1628679320000|2021-08-11 10:55:20|6981.9|6979.1|6980.4|6977.6|6981.9|6979.1|6980.4|6977.6|11
1628679330000|2021-08-11 10:55:30|6980.9|6978.1|6983.4|6980.6|6983.4|6980.6|6980.9|6978.1|19
1628679340000|2021-08-11 10:55:40|6982.4|6979.6|6981.9|6979.1|6983.4|6980.6|6981.4|6978.6|25
1628679350000|2021-08-11 10:55:50|6982.1|6979.3|6981.9|6979.1|6982.1|6979.3|6981.9|6979.1|9
1628679360000|2021-08-11 10:56:00|6981.6|6978.8|6983.4|6980.6|6983.4|6980.6|6981.6|6978.8|8
1628679370000|2021-08-11 10:56:10|6982.9|6980.1|6983.4|6980.6|6984.4|6981.6|6982.9|6980.1|5
1628679380000|2021-08-11 10:56:20|6982.4|6979.6|6981.4|6978.6|6982.4|6979.6|6981.1|6978.3|6
1628679390000|2021-08-11 10:56:30|6981.1|6978.3|6981.4|6978.6|6981.4|6978.6|6980.4|6977.6|4
1628679400000|2021-08-11 10:56:40|6981.1|6978.3|6978.8|6976|6981.4|6978.6|6978.8|6976|15
1628679410000|2021-08-11 10:56:50|6978.4|6975.6|6977.6|6974.8|6978.4|6975.6|6975.1|6972.3|94
1628679420000|2021-08-11 10:57:00|6977.9|6975.1|6978.4|6975.6|6978.6|6975.8|6977.9|6975.1|2
1628679430000|2021-08-11 10:57:10|6978.6|6975.8|6980.4|6977.6|6980.4|6977.6|6978.6|6975.8|5
1628679440000|2021-08-11 10:57:20|6980.9|6978.1|6980.4|6977.6|6981.1|6978.3|6979.4|6976.6|9
1628679450000|2021-08-11 10:57:30|6980.1|6977.3|6979.9|6977.1|6980.1|6977.3|6979.9|6977.1|0
1628679460000|2021-08-11 10:57:40|6979.6|6976.8|6979.4|6976.6|6979.9|6977.1|6979.4|6976.6|5
1628679470000|2021-08-11 10:57:50|6979.6|6976.8|6981.3|6978.5|6981.4|6978.6|6979.6|6976.8|50
1628679480000|2021-08-11 10:58:00|6980.6|6977.8|6981.1|6978.3|6981.1|6978.3|6980.6|6977.8|7
1628679490000|2021-08-11 10:58:10|6981.4|6978.6|6981.4|6978.6|6981.4|6978.6|6980.6|6977.8|1
1628679500000|2021-08-11 10:58:20|6981.1|6978.3|6979.6|6976.8|6981.1|6978.3|6979.6|6976.8|1
1628679510000|2021-08-11 10:58:30|6980.4|6977.6|6979.4|6976.6|6980.4|6977.6|6979.4|6976.6|0
1628679520000|2021-08-11 10:58:40|6978.6|6975.8|6977.1|6974.3|6978.6|6975.8|6977.1|6974.3|5
1628679530000|2021-08-11 10:58:50|6976.4|6973.6|6977.4|6974.6|6978.4|6975.6|6976.1|6973.3|11
1628679540000|2021-08-11 10:59:00|6976.6|6973.8|6976.1|6973.3|6976.6|6973.8|6976.1|6973.3|33
1628679550000|2021-08-11 10:59:10|6976.4|6973.6|6976.1|6973.3|6976.4|6973.6|6976.1|6973.3|2
1628679560000|2021-08-11 10:59:20|6975.4|6972.6|6972.4|6969.6|6975.4|6972.6|6972.1|6969.3|5
1628679570000|2021-08-11 10:59:30|6972.1|6969.3|6973.6|6970.8|6974.4|6971.6|6970.9|6968.1|111
1628679580000|2021-08-11 10:59:40|6974.4|6971.6|6972.6|6969.8|6974.4|6971.6|6972.6|6969.8|44
1628679590000|2021-08-11 10:59:50|6972.4|6969.6|6972.4|6969.6|6973.4|6970.6|6972.4|6969.6|3
1628679600000|2021-08-11 11:00:00|6973.1|6970.3|6973.4|6970.6|6973.4|6970.6|6970.6|6967.8|106
1628679610000|2021-08-11 11:00:10|6975.1|6972.3|6978.9|6976.1|6978.9|6976.1|6974.6|6971.8|27
1628679620000|2021-08-11 11:00:20|6978.4|6975.6|6976.8|6974|6978.4|6975.6|6973.9|6971.1|55
1628679630000|2021-08-11 11:00:30|6977.1|6974.3|6976.5|6973.7|6977.8|6975|6976.3|6973.5|12
1628679640000|2021-08-11 11:00:40|6975.3|6972.5|6977.1|6974.3|6977.3|6974.5|6975.3|6972.5|0
1628679650000|2021-08-11 11:00:50|6976.3|6973.5|6974.8|6972|6977.3|6974.5|6974.8|6972|17
1628679660000|2021-08-11 11:01:00|6974.3|6971.5|6974.3|6971.5|6975.3|6972.5|6973.8|6971|10
1628679670000|2021-08-11 11:01:10|6973.3|6970.5|6971.6|6968.8|6973.6|6970.8|6971.3|6968.5|8
1628679680000|2021-08-11 11:01:20|6971.3|6968.5|6971.6|6968.8|6971.8|6969|6970.8|6968|5
1628679690000|2021-08-11 11:01:30|6972.1|6969.3|6971.1|6968.3|6972.3|6969.5|6970.3|6967.5|4
1628679700000|2021-08-11 11:01:40|6970.3|6967.5|6970.3|6967.5|6971.3|6968.5|6970.1|6967.3|8
1628679710000|2021-08-11 11:01:50|6971.1|6968.3|6971.6|6968.8|6972.7|6969.5|6971.1|6968.3|13
1628679720000|2021-08-11 11:02:00|6971.9|6969.1|6975.6|6972.8|6975.6|6972.8|6971.9|6969.1|11
1628679730000|2021-08-11 11:02:10|6976.3|6973.5|6976.6|6973.8|6977.1|6974.3|6976.3|6973.5|10
1628679740000|2021-08-11 11:02:20|6976.3|6973.5|6974.3|6971.5|6976.3|6973.5|6974.1|6971.3|3
1628679750000|2021-08-11 11:02:30|6974.6|6971.8|6975.3|6972.5|6975.3|6972.5|6974.6|6971.8|3
1628679760000|2021-08-11 11:02:40|6974.9|6972.1|6969.3|6966.5|6974.9|6972.1|6969.1|6966.3|26
1628679770000|2021-08-11 11:02:50|6969.1|6966.3|6964.8|6962|6969.2|6966.3|6962.8|6960|100
1628679780000|2021-08-11 11:03:00|6965.3|6962.5|6966.8|6964|6967.3|6964.5|6965.3|6962.5|27
1628679790000|2021-08-11 11:03:10|6967.1|6964.3|6966.3|6963.5|6967.1|6964.3|6965.6|6962.8|45
1628679800000|2021-08-11 11:03:20|6966.1|6963.3|6967.1|6964.3|6967.1|6964.3|6964.8|6962|26
1628679810000|2021-08-11 11:03:30|6967.3|6964.5|6966.1|6963.3|6967.3|6964.5|6966.1|6963.3|5
1628679820000|2021-08-11 11:03:40|6965.6|6962.8|6967.3|6964.5|6969.1|6966.3|6965.6|6962.8|45
1628679830000|2021-08-11 11:03:50|6967.1|6964.3|6968.8|6966|6968.8|6966|6966.3|6963.5|7
1628679840000|2021-08-11 11:04:00|6969.1|6966.3|6968.8|6966|6969.3|6966.5|6968.3|6965.5|5
1628679850000|2021-08-11 11:04:10|6968.3|6965.5|6973.1|6970.3|6973.1|6970.3|6968.3|6965.5|27
1628679860000|2021-08-11 11:04:20|6973.3|6970.5|6970.3|6967.5|6973.6|6970.8|6970.1|6967.3|33
1628679870000|2021-08-11 11:04:30|6970.1|6967.3|6962.1|6959.3|6970.1|6967.3|6961.6|6958.8|149
1628679880000|2021-08-11 11:04:40|6962.8|6960|6961.3|6958.5|6963.3|6960.5|6960.8|6958|51
1628679890000|2021-08-11 11:04:50|6961.6|6958.8|6961.3|6958.5|6962.3|6959.5|6961.3|6958.5|35
1628679900000|2021-08-11 11:05:00|6961.6|6958.8|6962.6|6959.8|6963.3|6960.5|6959.3|6956.5|189
1628679910000|2021-08-11 11:05:10|6963.1|6960.3|6962.1|6959.3|6963.8|6961|6962.1|6959.3|13
1628679920000|2021-08-11 11:05:20|6962.3|6959.5|6960.6|6957.8|6962.3|6959.5|6958.6|6955.8|36
1628679930000|2021-08-11 11:05:30|6960.3|6957.5|6961.3|6958.5|6962.4|6959.3|6960.3|6957.5|122
1628679940000|2021-08-11 11:05:40|6961.8|6959|6959.8|6957|6961.8|6959|6959.3|6956.5|44
1628679950000|2021-08-11 11:05:50|6959.3|6956.5|6958.8|6956|6959.3|6956.5|6955.5|6952.7|759
1628679960000|2021-08-11 11:06:00|6959.1|6956.3|6961.8|6959|6962.6|6959.8|6959.1|6956.3|142
1628679970000|2021-08-11 11:06:10|6961.6|6958.8|6962.5|6959.7|6962.8|6960|6961.1|6958.3|41
1628679980000|2021-08-11 11:06:20|6961.8|6959|6967.8|6965|6968.6|6965.8|6961.8|6959|99
1628679990000|2021-08-11 11:06:30|6968.6|6965.8|6967.1|6964.3|6968.8|6966|6967.1|6964.3|13
1628680000000|2021-08-11 11:06:40|6966.8|6964|6967.3|6964.5|6967.3|6964.5|6965.8|6963|28
1628680010000|2021-08-11 11:06:50|6967.8|6965|6968.3|6965.5|6970.6|6967.8|6965.6|6962.8|210
1628680020000|2021-08-11 11:07:00|6968.1|6965.3|6969.6|6966.8|6969.6|6966.8|6967.3|6964.5|44
1628680030000|2021-08-11 11:07:10|6970.6|6967.8|6971.3|6968.5|6973.3|6970.5|6970.6|6967.8|21
1628680040000|2021-08-11 11:07:20|6970.8|6968|6970.8|6968|6971.3|6968.5|6970.1|6967.3|26
1628680050000|2021-08-11 11:07:30|6970.6|6967.8|6969.1|6966.3|6970.6|6967.8|6969.1|6966.3|0
1628680060000|2021-08-11 11:07:40|6968.3|6965.5|6968.6|6965.8|6969.3|6966.5|6968.3|6965.5|2
1628680070000|2021-08-11 11:07:50|6968.3|6965.5|6975.6|6972.8|6975.6|6972.8|6968.3|6965.5|54
1628680080000|2021-08-11 11:08:00|6975.1|6972.3|6976.6|6973.8|6977.3|6974.5|6975.1|6972.3|68
1628680090000|2021-08-11 11:08:10|6976.3|6973.5|6977.3|6974.5|6977.6|6974.8|6975.6|6972.8|10
1628680100000|2021-08-11 11:08:20|6977.6|6974.8|6978.8|6976|6979.6|6976.8|6977.6|6974.8|11
1628680110000|2021-08-11 11:08:30|6978.6|6975.8|6977.3|6974.5|6979.6|6976.8|6977.3|6974.5|31
1628680120000|2021-08-11 11:08:40|6977.6|6974.8|6977.3|6974.5|6977.6|6974.8|6977.3|6974.5|1
1628680130000|2021-08-11 11:08:50|6977.1|6974.3|6976.3|6973.5|6977.6|6974.8|6976.3|6973.5|29
1628680140000|2021-08-11 11:09:00|||||||||4
1628680150000|2021-08-11 11:09:10|6975.1|6972.3|6974.8|6972|6975.6|6972.8|6973.8|6971|30
1628680160000|2021-08-11 11:09:20|6975.6|6972.8|6976.3|6973.5|6976.3|6973.5|6975.6|6972.8|1
1628680170000|2021-08-11 11:09:30|6976.9|6974.1|6976.8|6974|6977.3|6974.5|6976.6|6973.8|56
1628680180000|2021-08-11 11:09:40|6977.3|6974.5|6977.8|6975|6978.6|6975.8|6977.3|6974.5|10
1628680190000|2021-08-11 11:09:50|6978.3|6975.5|6977.6|6974.8|6978.6|6975.8|6977.3|6974.5|1
1628680200000|2021-08-11 11:10:00|6977.3|6974.5|6975.1|6972.3|6977.3|6974.5|6975.1|6972.3|36
1628680210000|2021-08-11 11:10:10|6974.3|6971.5|6974.3|6971.5|6974.3|6971.5|6973.8|6971|24
1628680220000|2021-08-11 11:10:20|6973.8|6971|6974.6|6971.8|6976.1|6973.3|6973.8|6971|7
1628680230000|2021-08-11 11:10:30|6975.1|6972.3|6974.8|6972|6975.6|6972.8|6974.8|6972|5
1628680240000|2021-08-11 11:10:40|6974.6|6971.8|6973.3|6970.5|6974.6|6971.8|6973.3|6970.5|0
1628680250000|2021-08-11 11:10:50|6972.9|6970.1|6973.3|6970.5|6973.3|6970.5|6971.6|6968.8|11
1628680260000|2021-08-11 11:11:00|6973.6|6970.8|6971.3|6968.5|6973.6|6970.8|6971.3|6968.5|2
1628680270000|2021-08-11 11:11:10|6970.6|6967.8|6971.1|6968.3|6971.1|6968.3|6970.3|6967.5|20
1628680280000|2021-08-11 11:11:20|6970.9|6968.1|6970.8|6968|6971.3|6968.5|6970.8|6968|1
1628680290000|2021-08-11 11:11:30|6970.6|6967.8|6970.3|6967.5|6970.6|6967.8|6970.3|6967.5|2
1628680300000|2021-08-11 11:11:40|6970.1|6967.3|6973.1|6970.3|6974.3|6971.5|6970.1|6967.3|24
1628680310000|2021-08-11 11:11:50|6973.3|6970.5|6972.3|6969.5|6973.3|6970.5|6972.3|6969.5|0
1628680320000|2021-08-11 11:12:00|6971.3|6968.5|6970.3|6967.5|6971.3|6968.5|6970.1|6967.3|12
1628680330000|2021-08-11 11:12:10|6971.3|6968.5|6970.3|6967.5|6971.3|6968.5|6970.1|6967.3|6
1628680340000|2021-08-11 11:12:20|6970.1|6967.3|6968.1|6965.3|6970.1|6967.3|6968.1|6965.3|2
1628680350000|2021-08-11 11:12:30|6968.3|6965.5|6966.6|6963.8|6968.3|6965.5|6966.6|6963.8|4
1628680360000|2021-08-11 11:12:40|6966.3|6963.5|6968.1|6965.3|6968.3|6965.5|6966.3|6963.5|22
1628680370000|2021-08-11 11:12:50|6968.3|6965.5|6968.3|6965.5|6968.3|6965.5|6968.3|6965.5|0
1628680380000|2021-08-11 11:13:00|6968.6|6965.8|6966.3|6963.5|6968.6|6965.8|6966.3|6963.5|3
1628680390000|2021-08-11 11:13:10|6965.8|6963|6967.3|6964.5|6967.3|6964.5|6965.8|6963|8
1628680400000|2021-08-11 11:13:20|6967.8|6965|6969.6|6966.8|6970.8|6968|6967.8|6965|12
1628680410000|2021-08-11 11:13:30|6969.3|6966.5|6969.3|6966.5|6969.6|6966.8|6969.3|6966.5|3
1628680420000|2021-08-11 11:13:40|6969.1|6966.3|6967.3|6964.5|6969.1|6966.3|6967.3|6964.5|3
1628680430000|2021-08-11 11:13:50|6967.6|6964.8|6969.9|6967.1|6970.1|6967.3|6967.6|6964.8|3
1628680440000|2021-08-11 11:14:00|6970.1|6967.3|6970.3|6967.5|6970.3|6967.5|6968.6|6965.8|6
1628680450000|2021-08-11 11:14:10|6970.1|6967.3|6967.6|6964.8|6970.1|6967.3|6967.6|6964.8|3
1628680460000|2021-08-11 11:14:20|6968.1|6965.3|6967.6|6964.8|6968.1|6965.3|6967.6|6964.8|0
1628680470000|2021-08-11 11:14:30|6968.1|6965.3|6966.3|6963.5|6968.1|6965.3|6966.3|6963.5|19
1628680480000|2021-08-11 11:14:40|6967.1|6964.3|6969.3|6966.5|6969.3|6966.5|6967.1|6964.3|14
1628680490000|2021-08-11 11:14:50|6970.1|6967.3|6970.6|6967.8|6971.3|6968.5|6969.6|6966.8|3
1628680500000|2021-08-11 11:15:00|6971.3|6968.5|6966.6|6963.8|6972.1|6969.3|6966.6|6963.8|13
1628680510000|2021-08-11 11:15:10|6966.1|6963.3|6966.6|6963.8|6967.1|6964.3|6966.1|6963.3|10
1628680520000|2021-08-11 11:15:20|6967.1|6964.3|6968.9|6966.1|6969.9|6967.1|6966.6|6963.8|343
1628680530000|2021-08-11 11:15:30|6969.2|6966.4|6972.9|6970.1|6972.9|6970.1|6968.9|6966.1|47
1628680540000|2021-08-11 11:15:40|6971.9|6969.1|6971.9|6969.1|6971.9|6969.1|6971.9|6969.1|8
1628680550000|2021-08-11 11:15:50|6971.5|6968.7|6970.7|6967.9|6971.5|6968.7|6970.6|6967.8|3
1628680560000|2021-08-11 11:16:00|6970.9|6968.1|6973.2|6970.4|6973.6|6970.8|6969.6|6966.8|10
1628680570000|2021-08-11 11:16:10|6972.9|6970.1|6975.9|6973.1|6977.4|6974.6|6972.9|6970.1|71
1628680580000|2021-08-11 11:16:20|6976.2|6973.4|6975.9|6973.1|6976.2|6973.4|6974.9|6972.1|9
1628680590000|2021-08-11 11:16:30|6976.9|6974.1|6976.9|6974.1|6976.9|6974.1|6976.9|6974.1|13
1628680600000|2021-08-11 11:16:40|6976.3|6973.5|6973.9|6971.1|6976.3|6973.5|6973.9|6971.1|20
1628680610000|2021-08-11 11:16:50|6973.6|6970.8|6973.9|6971.1|6974.2|6971.4|6973.4|6970.6|0
1628680620000|2021-08-11 11:17:00|6973.6|6970.8|6971.9|6969.1|6973.6|6970.8|6971.9|6969.1|9
1628680630000|2021-08-11 11:17:10|6972.8|6970|6975.6|6972.8|6975.6|6972.8|6972.8|6970|11
1628680640000|2021-08-11 11:17:20|6975.9|6973.1|6976.9|6974.1|6977.2|6974.4|6974.6|6971.8|6
1628680650000|2021-08-11 11:17:30|6977.4|6974.6|6978.9|6976.1|6978.9|6976.1|6976.9|6974.1|14
1628680660000|2021-08-11 11:17:40|6978.6|6975.8|6978.2|6975.4|6979.6|6976.8|6978.2|6975.4|2
1628680670000|2021-08-11 11:17:50|6978.1|6975.3|6976.6|6973.8|6978.1|6975.3|6976.6|6973.8|4
1628680680000|2021-08-11 11:18:00|6976.4|6973.6|6975.9|6973.1|6976.4|6973.6|6975.4|6972.6|1
1628680690000|2021-08-11 11:18:10|6975.7|6972.9|6974.9|6972.1|6975.7|6972.9|6974.6|6971.8|5
1628680700000|2021-08-11 11:18:20|6975.2|6972.4|6975.2|6972.4|6975.2|6972.4|6975.2|6972.4|30
1628680710000|2021-08-11 11:18:30|6974.9|6972.1|6975.2|6972.4|6975.2|6972.4|6974.9|6972.1|2
1628680720000|2021-08-11 11:18:40|6974.9|6972.1|6974.9|6972.1|6974.9|6972.1|6974.9|6972.1|0
1628680730000|2021-08-11 11:18:50|6975.2|6972.4|6975.2|6972.4|6975.9|6973.1|6974.6|6971.8|4
1628680740000|2021-08-11 11:19:00|6974.9|6972.1|6975.9|6973.1|6975.9|6973.1|6973.9|6971.1|1
1628680750000|2021-08-11 11:19:10|6974.9|6972.1|6978.9|6976.1|6979.9|6977.1|6974.9|6972.1|9
1628680760000|2021-08-11 11:19:20|6979.2|6976.4|6977.6|6974.8|6979.2|6976.4|6977.6|6974.8|2
1628680770000|2021-08-11 11:19:30|6977.4|6974.6|6976.9|6974.1|6978.2|6975.4|6976.9|6974.1|2
1628680780000|2021-08-11 11:19:40|6977.2|6974.4|6976.2|6973.4|6977.2|6974.4|6975.9|6973.1|2
1628680790000|2021-08-11 11:19:50|6975.9|6973.1|6975.6|6972.8|6976.6|6973.8|6974.6|6971.8|5
1628680800000|2021-08-11 11:20:00|6975|6972.2|6974.6|6971.8|6975.4|6972.6|6974.6|6971.8|2
1628680810000|2021-08-11 11:20:10|6973.9|6971.1|6971.9|6969.1|6973.9|6971.1|6971.4|6968.6|13
1628680820000|2021-08-11 11:20:20|6972.5|6969.7|6973.9|6971.1|6974.4|6971.6|6972.5|6969.7|29
1628680830000|2021-08-11 11:20:30|6973.6|6970.8|6972.1|6969.3|6973.9|6971.1|6971.9|6969.1|35
1628680840000|2021-08-11 11:20:40|6971.6|6968.8|6973.2|6970.4|6975.2|6972.4|6971.2|6968.4|1068
1628680850000|2021-08-11 11:20:50|6972.9|6970.1|6972.2|6969.4|6972.9|6970.1|6971.2|6968.4|28
1628680860000|2021-08-11 11:21:00|6972.5|6969.7|6973.5|6970.7|6974.2|6971.4|6972.5|6969.7|3
1628680870000|2021-08-11 11:21:10|6973.7|6970.9|6972.5|6969.7|6974|6971.2|6972.5|6969.7|6
1628680880000|2021-08-11 11:21:20|6973|6970.2|6973.2|6970.4|6973.5|6970.7|6972.7|6969.9|2
1628680890000|2021-08-11 11:21:30|6973|6970.2|6973|6970.2|6973|6970.2|6973|6970.2|0
1628680900000|2021-08-11 11:21:40|6972.5|6969.7|6973.2|6970.4|6973.2|6970.4|6972.5|6969.7|1
1628680910000|2021-08-11 11:21:50|6972.7|6969.9|6970.2|6967.4|6972.7|6969.9|6969.5|6966.7|20
1628680920000|2021-08-11 11:22:00|6970.5|6967.7|6972.5|6969.7|6973.5|6970.7|6970.5|6967.7|6
1628680930000|2021-08-11 11:22:10|6973.2|6970.4|6973|6970.2|6973.2|6970.4|6972.5|6969.7|0
1628680950000|2021-08-11 11:22:30|6973.2|6970.4|6973.5|6970.7|6973.5|6970.7|6973.2|6970.4|2
1628680970000|2021-08-11 11:22:50|6973|6970.2|6973.2|6970.4|6974|6971.2|6973|6970.2|22
1628680980000|2021-08-11 11:23:00|6972.7|6969.9|6975.2|6972.4|6975.2|6972.4|6970.5|6967.7|38
1628681000000|2021-08-11 11:23:20|6974.5|6971.7|6975.2|6972.4|6975.2|6972.4|6974.2|6971.4|0
1628681010000|2021-08-11 11:23:30|6974.9|6972.1|6974.2|6971.4|6974.9|6972.1|6974.2|6971.4|2
1628681020000|2021-08-11 11:23:40|6973.9|6971.1|6972.2|6969.4|6973.9|6971.1|6972.2|6969.4|27
1628681030000|2021-08-11 11:23:50|6971.5|6968.7|6971.5|6968.7|6971.5|6968.7|6971.5|6968.7|0
1628681040000|2021-08-11 11:24:00|6971.7|6968.9|6972.2|6969.4|6972.2|6969.4|6971.7|6968.9|2
1628681050000|2021-08-11 11:24:10|6972.5|6969.7|6971.5|6968.7|6973.2|6970.4|6971.5|6968.7|12
1628681070000|2021-08-11 11:24:30|6971.2|6968.4|6971.5|6968.7|6971.5|6968.7|6970.5|6967.7|32
1628681080000|2021-08-11 11:24:40|6971.7|6968.9|6972.2|6969.4|6973.2|6970.4|6971.7|6968.9|2
1628681090000|2021-08-11 11:24:50|6972.5|6969.7|6973.5|6970.7|6973.5|6970.7|6972.5|6969.7|4
1628681100000|2021-08-11 11:25:00|6973.8|6971|6977.5|6974.7|6978.5|6975.7|6973.7|6970.9|12
1628681110000|2021-08-11 11:25:10|6977.2|6974.4|6976.2|6973.4|6977.2|6974.4|6976.2|6973.4|0
1628681120000|2021-08-11 11:25:20|6976.5|6973.7|6976.2|6973.4|6977.5|6974.7|6975.5|6972.7|1
1628681130000|2021-08-11 11:25:30|6975.5|6972.7|6975.5|6972.7|6975.5|6972.7|6975.5|6972.7|1
1628681140000|2021-08-11 11:25:40|6974.7|6971.9|6975.2|6972.4|6975.2|6972.4|6974.5|6971.7|2
1628681150000|2021-08-11 11:25:50|6976.2|6973.4|6975.5|6972.7|6976.2|6973.4|6974.5|6971.7|36
1628681160000|2021-08-11 11:26:00|6975.8|6973|6975.2|6972.4|6975.8|6973|6975.2|6972.4|20
1628681170000|2021-08-11 11:26:10|6975.5|6972.7|6977.2|6974.4|6977.2|6974.4|6975.5|6972.7|22
1628681180000|2021-08-11 11:26:20|6976.5|6973.7|6979.9|6977.1|6980.5|6977.7|6976.5|6973.7|283
1628681190000|2021-08-11 11:26:30|6979.7|6976.9|6979.2|6976.4|6980.5|6977.7|6979.2|6976.4|27
1628681200000|2021-08-11 11:26:40|6978.9|6976.1|6978.2|6975.4|6978.9|6976.1|6978.2|6975.4|21
1628681210000|2021-08-11 11:26:50|6978.5|6975.7|6978.7|6975.9|6979.2|6976.4|6978.5|6975.7|2
1628681220000|2021-08-11 11:27:00|6978.5|6975.7|6975.9|6973.1|6978.5|6975.7|6975.4|6972.6|5
1628681230000|2021-08-11 11:27:10|6976.9|6974.1|6976.9|6974.1|6977.2|6974.4|6975.6|6972.8|3
1628681240000|2021-08-11 11:27:20|6977.9|6975.1|6976.4|6973.6|6977.9|6975.1|6976.4|6973.6|2
1628681250000|2021-08-11 11:27:30|6976.9|6974.1|6980.9|6978.1|6980.9|6978.1|6976.9|6974.1|27
1628681260000|2021-08-11 11:27:40|6979.9|6977.1|6981.4|6978.6|6982.7|6979.9|6979.9|6977.1|50
1628681270000|2021-08-11 11:27:50|6981.9|6979.1|6983.2|6980.4|6983.7|6980.9|6981.4|6978.6|5
1628681280000|2021-08-11 11:28:00|6982.9|6980.1|6984.2|6981.4|6984.9|6982.1|6982.9|6980.1|57
1628681290000|2021-08-11 11:28:10|6983.9|6981.1|6981.9|6979.1|6983.9|6981.1|6981.6|6978.8|3
1628681300000|2021-08-11 11:28:20|6982.9|6980.1|6982.9|6980.1|6983.1|6980.3|6982.9|6980.1|5
1628681310000|2021-08-11 11:28:30|6983.9|6981.1|6983.9|6981.1|6984.2|6981.4|6983.9|6981.1|8
1628681320000|2021-08-11 11:28:40|6983.5|6980.7|6982.9|6980.1|6983.5|6980.7|6982.2|6979.4|15
1628681330000|2021-08-11 11:28:50|6982.5|6979.7|6982.2|6979.4|6982.5|6979.7|6982.2|6979.4|1
1628681340000|2021-08-11 11:29:00|6980.9|6978.1|6979.7|6976.9|6981.2|6978.4|6979.6|6976.8|2
1628681350000|2021-08-11 11:29:10|6979.4|6976.6|6980.6|6977.8|6980.6|6977.8|6978.9|6976.1|7
1628681360000|2021-08-11 11:29:20|6981.9|6979.1|6982.5|6979.7|6982.5|6979.7|6981.5|6978.7|1
1628681370000|2021-08-11 11:29:30|6982.9|6980.1|6982.9|6980.1|6982.9|6980.1|6982.9|6980.1|1
1628681380000|2021-08-11 11:29:40|6982.2|6979.4|6980.9|6978.1|6982.2|6979.4|6980.2|6977.4|7
1628681390000|2021-08-11 11:29:50|6980.4|6977.6|6980.9|6978.1|6980.9|6978.1|6980.4|6977.6|1
1628681400000|2021-08-11 11:30:00|6980.7|6977.9|6979.9|6977.1|6980.7|6977.9|6979.9|6977.1|4
1628681410000|2021-08-11 11:30:10|6980.2|6977.4|6983.6|6980.8|6983.9|6981.1|6979.9|6977.1|16
1628681420000|2021-08-11 11:30:20|6983.7|6980.9|6983.4|6980.6|6984.1|6981.3|6983.4|6980.6|5
1628681430000|2021-08-11 11:30:30|6984|6981.2|6984.2|6981.4|6985.2|6982.4|6984|6981.2|53
1628681440000|2021-08-11 11:30:40|6983.9|6981.1|6984.2|6981.4|6984.2|6981.4|6983.9|6981.1|1
1628681450000|2021-08-11 11:30:50|6983.2|6980.4|6982.9|6980.1|6983.2|6980.4|6982.9|6980.1|7
1628681460000|2021-08-11 11:31:00|6982.6|6979.8|6981.9|6979.1|6982.6|6979.8|6981.6|6978.8|0
1628681470000|2021-08-11 11:31:10|6981.6|6978.8|6979.2|6976.4|6981.6|6978.8|6978.9|6976.1|6
1628681480000|2021-08-11 11:31:20|6978.9|6976.1|6979.9|6977.1|6979.9|6977.1|6978.6|6975.8|1
1628681490000|2021-08-11 11:31:30|6979.6|6976.8|6978.4|6975.6|6979.6|6976.8|6977.9|6975.1|5
1628681500000|2021-08-11 11:31:40|6977.9|6975.1|6976.9|6974.1|6977.9|6975.1|6976.9|6974.1|11
1628681510000|2021-08-11 11:31:50|6976.4|6973.6|6976.4|6973.6|6976.4|6973.6|6976.4|6973.6|5
1628681520000|2021-08-11 11:32:00|6976.9|6974.1|6975.9|6973.1|6977.9|6975.1|6975.9|6973.1|8
1628681530000|2021-08-11 11:32:10|6975.4|6972.6|6974.2|6971.4|6975.9|6973.1|6973.9|6971.1|14
1628681540000|2021-08-11 11:32:20|6973.9|6971.1|6973.9|6971.1|6973.9|6971.1|6972.9|6970.1|2
1628681550000|2021-08-11 11:32:30|6974.3|6971.5|6974.9|6972.1|6974.9|6972.1|6974.3|6971.5|9
1628681560000|2021-08-11 11:32:40|6975.2|6972.4|6973.9|6971.1|6975.2|6972.4|6973.4|6970.6|2
1628681570000|2021-08-11 11:32:50|6974.6|6971.8|6974.9|6972.1|6975.5|6972.4|6974.6|6971.5|3
1628681580000|2021-08-11 11:33:00|6975.6|6972.8|6975.2|6972.4|6975.9|6973.1|6974.9|6972.1|6
1628681590000|2021-08-11 11:33:10|6975.6|6972.8|6973.3|6970.5|6975.6|6972.8|6973.3|6970.5|6
1628681600000|2021-08-11 11:33:20|6972.9|6970.1|6974.7|6971.9|6974.7|6971.9|6972.9|6970.1|4
1628681610000|2021-08-11 11:33:30|6974.9|6972.1|6975.6|6972.8|6975.9|6973.1|6974.9|6972.1|6
1628681620000|2021-08-11 11:33:40|6975.2|6972.4|6975.9|6973.1|6975.9|6973.1|6974.9|6972.1|6
1628681630000|2021-08-11 11:33:50|6976.8|6974|6978.2|6975.4|6978.2|6975.4|6975.9|6973.1|11
1628681640000|2021-08-11 11:34:00|6977.6|6974.8|6978.2|6975.4|6978.9|6976.1|6977.4|6974.6|14
1628681650000|2021-08-11 11:34:10|6977.9|6975.1|6977.9|6975.1|6977.9|6975.1|6977.9|6975.1|6
1628681660000|2021-08-11 11:34:20|6978.2|6975.4|6977.9|6975.1|6978.2|6975.4|6977.9|6975.1|9
1628681670000|2021-08-11 11:34:30|6978.2|6975.4|6975.9|6973.1|6978.2|6975.4|6975.9|6973.1|24
1628681680000|2021-08-11 11:34:40|6976.3|6973.5|6980.2|6977.4|6981.7|6978.9|6976.3|6973.5|29
1628681690000|2021-08-11 11:34:50|6979.9|6977.1|6981.4|6978.6|6982.2|6979.4|6979.9|6977.1|3
1628681700000|2021-08-11 11:35:00|6981.2|6978.4|6980.6|6977.8|6982.7|6979.9|6979.2|6976.4|510
1628681710000|2021-08-11 11:35:10|6980.7|6977.9|6981.4|6978.6|6982.4|6979.6|6980.7|6977.9|249
1628681720000|2021-08-11 11:35:20|6981.2|6978.4|6979.9|6977.1|6981.2|6978.4|6978.7|6975.9|24
1628681730000|2021-08-11 11:35:30|6978.9|6976.1|6977.9|6975.1|6979.2|6976.4|6977.7|6974.9|4
1628681740000|2021-08-11 11:35:40|6977.2|6974.4|6978.9|6976.1|6978.9|6976.1|6977.2|6974.4|3
1628681750000|2021-08-11 11:35:50|6979.2|6976.4|6980.2|6977.4|6980.2|6977.4|6979.2|6976.4|4
1628681760000|2021-08-11 11:36:00|6980.9|6978.1|6980.2|6977.4|6981.2|6978.4|6980.2|6977.4|1
1628681770000|2021-08-11 11:36:10|6980.4|6977.6|6980.2|6977.4|6980.9|6978.1|6980.2|6977.4|3
1628681780000|2021-08-11 11:36:20|6979.9|6977.1|6978.2|6975.4|6979.9|6977.1|6977.4|6974.6|13
1628681790000|2021-08-11 11:36:30|6979.2|6976.4|6978.6|6975.8|6979.2|6976.4|6978.6|6975.8|1
1628681800000|2021-08-11 11:36:40|6977.9|6975.1|6979.2|6976.4|6979.2|6976.4|6977.9|6975.1|2
1628681810000|2021-08-11 11:36:50|6978.9|6976.1|6979.2|6976.4|6979.2|6976.4|6978.9|6976.1|1
1628681820000|2021-08-11 11:37:00|6979.6|6976.8|6978.9|6976.1|6979.6|6976.8|6977.9|6975.1|6
1628681830000|2021-08-11 11:37:10|6979.2|6976.4|6983.2|6980.4|6984.2|6981.4|6979.2|6976.4|20
1628681840000|2021-08-11 11:37:20|6983.6|6980.8|6983.9|6981.1|6983.9|6981.1|6983.4|6980.6|1
1628681850000|2021-08-11 11:37:30|6982.4|6979.6|6981.9|6979.1|6982.4|6979.6|6980.7|6977.9|120
1628681860000|2021-08-11 11:37:40|6981.2|6978.4|6980.2|6977.4|6981.2|6978.4|6980.2|6977.4|0
1628681870000|2021-08-11 11:37:50|6980.9|6978.1|6980.9|6978.1|6980.9|6978.1|6980.9|6978.1|0
1628681880000|2021-08-11 11:38:00|6980.6|6977.8|6979.4|6976.6|6980.6|6977.8|6979.4|6976.6|0
1628681890000|2021-08-11 11:38:10|6979.2|6976.4|6981.2|6978.4|6981.2|6978.4|6979.2|6976.4|83
1628681900000|2021-08-11 11:38:20|6980.4|6977.6|6980.4|6977.6|6980.4|6977.6|6980.4|6977.6|0
1628681910000|2021-08-11 11:38:30|6980.2|6977.4|6978.2|6975.4|6980.2|6977.4|6977.9|6975.1|2
1628681920000|2021-08-11 11:38:40|6978.5|6975.7|6977.9|6975.1|6978.9|6976.1|6976.9|6974.1|5
1628681930000|2021-08-11 11:38:50|6978.9|6976.1|6977.9|6975.1|6978.9|6976.1|6977.9|6975.1|9
1628681940000|2021-08-11 11:39:00|6976.9|6974.1|6976.9|6974.1|6976.9|6974.1|6976.4|6973.6|3
1628681950000|2021-08-11 11:39:10|6977.7|6974.9|6977.7|6974.9|6977.7|6974.9|6977.7|6974.9|1
1628681960000|2021-08-11 11:39:20|6977.9|6975.1|6977.2|6974.4|6977.9|6975.1|6977.2|6974.4|4
1628681970000|2021-08-11 11:39:30|6976.9|6974.1|6975.9|6973.1|6976.9|6974.1|6975.4|6972.6|1
1628681980000|2021-08-11 11:39:40|6976.2|6973.4|6975.9|6973.1|6976.2|6973.4|6975.9|6973.1|0
1628681990000|2021-08-11 11:39:50|6976.2|6973.4|6977.9|6975.1|6977.9|6975.1|6976.2|6973.4|3
1628682000000|2021-08-11 11:40:00|6977.6|6974.8|6976|6973.2|6977.6|6974.8|6975.7|6972.9|7
1628682010000|2021-08-11 11:40:10|6976.7|6973.9|6977.2|6974.4|6977.9|6975.1|6975.9|6973.1|5
1628682020000|2021-08-11 11:40:20|6977.7|6974.9|6978.2|6975.4|6978.9|6976.1|6977.7|6974.9|2
1628682030000|2021-08-11 11:40:30|6978.5|6975.7|6979.2|6976.4|6980.4|6977.6|6978.2|6975.4|6
1628682040000|2021-08-11 11:40:40|6978.9|6976.1|6978.9|6976.1|6979.2|6976.4|6978.9|6976.1|1
1628682050000|2021-08-11 11:40:50|6978.7|6975.9|6979.7|6976.9|6980.2|6977.4|6978.7|6975.9|5
1628682060000|2021-08-11 11:41:00|6979.4|6976.6|6979.2|6976.4|6979.4|6976.6|6978.9|6976.1|5
1628682070000|2021-08-11 11:41:10|6980.2|6977.4|6981.7|6978.9|6982.2|6979.4|6980.2|6977.4|5
1628682080000|2021-08-11 11:41:20|6981.4|6978.6|6980.9|6978.1|6981.4|6978.6|6980.9|6978.1|2
1628682090000|2021-08-11 11:41:30|6980.7|6977.9|6980.7|6977.9|6980.7|6977.9|6980.7|6977.9|2
1628682100000|2021-08-11 11:41:40|6980.2|6977.4|6981.2|6978.4|6981.2|6978.4|6979.9|6977.1|4
1628682110000|2021-08-11 11:41:50|6981.5|6978.7|6981.9|6979.1|6982.2|6979.4|6981.5|6978.7|1
1628682120000|2021-08-11 11:42:00|6981.7|6978.9|6980.2|6977.4|6981.7|6978.9|6980.2|6977.4|8
1628682130000|2021-08-11 11:42:10|6980.8|6978|6980.9|6978.1|6981.2|6978.4|6980.8|6978|2
1628682140000|2021-08-11 11:42:20|6981.2|6978.4|6981.2|6978.4|6981.2|6978.4|6981.2|6978.4|2
1628682150000|2021-08-11 11:42:30|6981.6|6978.8|6980.9|6978.1|6982.2|6979.4|6980.7|6977.9|13
1628682160000|2021-08-11 11:42:40|6980.5|6977.7|6979.7|6976.9|6980.7|6977.9|6978.9|6976.1|10
1628682170000|2021-08-11 11:42:50|6979.1|6976.3|6979.2|6976.4|6979.2|6976.4|6978.9|6976.1|3
1628682180000|2021-08-11 11:43:00|6978.9|6976.1|6978.6|6975.8|6979.7|6976.9|6978.6|6975.8|1
1628682190000|2021-08-11 11:43:10|6977.9|6975.1|6977.9|6975.1|6977.9|6975.1|6977.9|6975.1|0
1628682200000|2021-08-11 11:43:20|6978.9|6976.1|6978.4|6975.6|6979.2|6976.4|6978.4|6975.6|7
1628682210000|2021-08-11 11:43:30|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|1
1628682220000|2021-08-11 11:43:40|6977.9|6975.1|6978.1|6975.3|6978.6|6975.8|6977.9|6975.1|45
1628682230000|2021-08-11 11:43:50|6977.9|6975.1|6979.7|6976.9|6979.7|6976.9|6977.9|6975.1|5
1628682240000|2021-08-11 11:44:00|6979.9|6977.1|6983.9|6981.1|6984.2|6981.4|6979.9|6977.1|7
1628682250000|2021-08-11 11:44:10|6983.4|6980.6|6983.9|6981.1|6983.9|6981.1|6982.9|6980.1|0
1628682260000|2021-08-11 11:44:20|6983.6|6980.8|6980.9|6978.1|6983.6|6980.8|6980.9|6978.1|5
1628682270000|2021-08-11 11:44:30|||||||||3
1628682280000|2021-08-11 11:44:40|6979.7|6976.9|6979.9|6977.1|6980.2|6977.4|6979.2|6976.4|18
1628682290000|2021-08-11 11:44:50|6980.2|6977.4|6980.2|6977.4|6980.2|6977.4|6979.9|6977.1|1
1628682300000|2021-08-11 11:45:00|6980.7|6977.9|6978.8|6976|6980.7|6977.9|6978.2|6975.4|7
1628682310000|2021-08-11 11:45:10|6978.9|6976.1|6979.4|6976.6|6979.4|6976.6|6977.9|6975.1|7
1628682320000|2021-08-11 11:45:20|6979.9|6977.1|6980.2|6977.4|6980.7|6977.9|6979.9|6977.1|1
1628682330000|2021-08-11 11:45:30|6979.9|6977.1|6979.9|6977.1|6980.4|6977.6|6979.9|6977.1|4
1628682340000|2021-08-11 11:45:40|6980.2|6977.4|6980.2|6977.4|6980.2|6977.4|6979.9|6977.1|2
1628682350000|2021-08-11 11:45:50|6979.9|6977.1|6978.9|6976.1|6979.9|6977.1|6978.9|6976.1|1
1628682360000|2021-08-11 11:46:00|6979.2|6976.4|6978.9|6976.1|6979.2|6976.4|6978.9|6976.1|3
1628682370000|2021-08-11 11:46:10|6979.2|6976.4|6978.9|6976.1|6980|6977.2|6978.9|6976.1|16
1628682380000|2021-08-11 11:46:20|6978.2|6975.4|6977.9|6975.1|6978.2|6975.4|6977.9|6975.1|0
1628682390000|2021-08-11 11:46:30|6979.4|6976.6|6980.2|6977.4|6980.2|6977.4|6979.2|6976.4|32
1628682400000|2021-08-11 11:46:40|6980.7|6977.9|6981.2|6978.4|6981.7|6978.9|6980.7|6977.9|10
1628682410000|2021-08-11 11:46:50|6980.9|6978.1|6981.4|6978.6|6981.9|6979.1|6980.9|6978.1|0
1628682420000|2021-08-11 11:47:00|6981.7|6978.9|6980.9|6978.1|6981.7|6978.9|6980.9|6978.1|1
1628682440000|2021-08-11 11:47:20|6980.7|6977.9|6977.6|6974.8|6980.7|6977.9|6975.9|6973.1|127
1628682450000|2021-08-11 11:47:30|6977.9|6975.1|6977.9|6975.1|6977.9|6975.1|6977.9|6975.1|1
1628682460000|2021-08-11 11:47:40|6977.7|6974.9|6977.9|6975.1|6977.9|6975.1|6977.4|6974.6|3
1628682470000|2021-08-11 11:47:50|6977.1|6974.3|6975.9|6973.1|6977.1|6974.3|6975.9|6973.1|3
1628682480000|2021-08-11 11:48:00|6976.3|6973.5|6976.6|6973.8|6976.9|6974.1|6976.3|6973.5|1
1628682490000|2021-08-11 11:48:10|6975.9|6973.1|6975.9|6973.1|6975.9|6973.1|6975.6|6972.8|4
1628682500000|2021-08-11 11:48:20|6975.4|6972.6|6974.6|6971.8|6975.4|6972.6|6974.6|6971.8|4
1628682510000|2021-08-11 11:48:30|6974.9|6972.1|6973.4|6970.6|6974.9|6972.1|6972.1|6969.3|16
1628682530000|2021-08-11 11:48:50|6973.7|6970.9|6972.1|6969.3|6973.7|6970.9|6972.1|6969.3|5
1628682540000|2021-08-11 11:49:00|6971.5|6968.7|6970.9|6968.1|6971.5|6968.7|6969.9|6967.1|13
1628682550000|2021-08-11 11:49:10|6971.9|6969.1|6971.9|6969.1|6973.5|6970.7|6971.9|6969.1|9
1628682560000|2021-08-11 11:49:20|6972.1|6969.3|6972.5|6969.7|6972.9|6970.1|6971.9|6969.1|12
1628682570000|2021-08-11 11:49:30|6972.9|6970.1|6972.7|6969.9|6972.9|6970.1|6971.9|6969.1|10
1628682580000|2021-08-11 11:49:40|6972.2|6969.4|6972.7|6969.9|6972.7|6969.9|6971.9|6969.1|1
1628682590000|2021-08-11 11:49:50|6972.5|6969.7|6972.6|6969.8|6973|6970.2|6972.5|6969.7|15
1628682600000|2021-08-11 11:50:00|6972.7|6969.9|6972.6|6969.8|6972.9|6970.1|6972.6|6969.8|0
1628682620000|2021-08-11 11:50:20|6972.9|6970.1|6972.6|6969.8|6972.9|6970.1|6972.6|6969.8|20
1628682630000|2021-08-11 11:50:30|6972.9|6970.1|6971.9|6969.1|6972.9|6970.1|6971.9|6969.1|4
1628682640000|2021-08-11 11:50:40|6972.1|6969.3|6972.4|6969.6|6972.4|6969.6|6972.1|6969.3|2
1628682650000|2021-08-11 11:50:50|6973.9|6971.1|6973.9|6971.1|6974.2|6971.4|6973.9|6971.1|25
1628682660000|2021-08-11 11:51:00|6973.7|6970.9|6973.2|6970.4|6973.7|6970.9|6972.9|6970.1|21
1628682670000|2021-08-11 11:51:10|6972.9|6970.1|6972.9|6970.1|6972.9|6970.1|6972.9|6970.1|3
1628682680000|2021-08-11 11:51:20|6971.9|6969.1|6975|6972.2|6975|6972.2|6971.9|6969.1|146
1628682690000|2021-08-11 11:51:30|6975.2|6972.4|6975.9|6973.1|6979.7|6976.9|6975.2|6972.4|175
1628682700000|2021-08-11 11:51:40|6975.2|6972.4|6972.1|6969.3|6975.2|6972.4|6972.1|6969.3|0
1628682710000|2021-08-11 11:51:50|6971.7|6968.9|6970.9|6968.1|6971.7|6968.9|6970.4|6967.6|12
1628682720000|2021-08-11 11:52:00|6969.9|6967.1|6970.2|6967.4|6970.6|6967.8|6969.2|6966.4|58
1628682730000|2021-08-11 11:52:10|6969.2|6966.4|6970.4|6967.6|6971.2|6968.4|6969.2|6966.4|4
1628682740000|2021-08-11 11:52:20|6970.9|6968.1|6970.2|6967.4|6971.2|6968.4|6969.9|6967.1|4
1628682750000|2021-08-11 11:52:30|6970.6|6967.8|6973.2|6970.4|6973.2|6970.4|6970.6|6967.8|22
1628682760000|2021-08-11 11:52:40|6972.9|6970.1|6976.7|6973.9|6976.7|6973.9|6972.9|6970.1|12
1628682770000|2021-08-11 11:52:50|6977.2|6974.4|6976.5|6973.7|6977.2|6974.4|6975.9|6973.1|4
1628682780000|2021-08-11 11:53:00|6976.9|6974.1|6976.9|6974.1|6978.2|6975.4|6976.9|6974.1|2
1628682790000|2021-08-11 11:53:10|6977.7|6974.9|6975.2|6972.4|6978.5|6975.7|6974.7|6971.9|39
1628682800000|2021-08-11 11:53:20|6974.9|6972.1|6972.7|6969.9|6975.2|6972.4|6972.6|6969.8|61
1628682810000|2021-08-11 11:53:30|6972.9|6970.1|6973.2|6970.4|6973.2|6970.4|6971.7|6968.9|7
1628682820000|2021-08-11 11:53:40|6972.9|6970.1|6972.9|6970.1|6973.9|6971.1|6972.9|6970.1|0
1628682830000|2021-08-11 11:53:50|6973.2|6970.4|6973.9|6971.1|6974.7|6971.9|6972.9|6970.1|40
1628682840000|2021-08-11 11:54:00|6974.9|6972.1|6975.2|6972.4|6975.2|6972.4|6974.9|6972.1|0
1628682850000|2021-08-11 11:54:10|6974.9|6972.1|6973.4|6970.6|6974.9|6972.1|6973.4|6970.6|0
1628682870000|2021-08-11 11:54:30|6973.2|6970.4|6971.9|6969.1|6973.2|6970.4|6971.9|6969.1|2
1628682880000|2021-08-11 11:54:40|6972.1|6969.3|6971.7|6968.9|6972.1|6969.3|6970.9|6968.1|36
1628682890000|2021-08-11 11:54:50|6972|6969.2|6972.2|6969.4|6972.2|6969.4|6971.9|6969.1|5
1628682900000|2021-08-11 11:55:00|6971.9|6969.1|6970.9|6968.1|6972.2|6969.4|6970.9|6968.1|6
1628682910000|2021-08-11 11:55:10|6970.7|6967.9|6969.9|6967.1|6970.7|6967.9|6969.9|6967.1|10
1628682920000|2021-08-11 11:55:20|6969.7|6966.9|6969.2|6966.4|6969.7|6966.9|6968.9|6966.1|10
1628682930000|2021-08-11 11:55:30|6969.4|6966.6|6968.9|6966.1|6969.9|6967.1|6968.9|6966.1|60
1628682940000|2021-08-11 11:55:40|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|6968.6|6965.8|30
1628682950000|2021-08-11 11:55:50|6968.9|6966.1|6966.9|6964.1|6968.9|6966.1|6964.9|6962.1|84
1628682960000|2021-08-11 11:56:00|6967.5|6964.7|6968.9|6966.1|6969.9|6967.1|6967.5|6964.7|11
1628682970000|2021-08-11 11:56:10|6968.4|6965.6|6967.9|6965.1|6968.4|6965.6|6967.6|6964.8|1
1628682980000|2021-08-11 11:56:20|6967.6|6964.8|6967.9|6965.1|6967.9|6965.1|6967.6|6964.8|4
1628682990000|2021-08-11 11:56:30|6967.7|6964.9|6967.7|6964.9|6967.7|6964.9|6967.4|6964.6|11
1628683000000|2021-08-11 11:56:40|6967.4|6964.6|6966.9|6964.1|6967.7|6964.9|6966.9|6964.1|1
1628683010000|2021-08-11 11:56:50|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|6964.9|6962.1|17
1628683020000|2021-08-11 11:57:00|6965.6|6962.8|6966.2|6963.4|6966.9|6964.1|6965.6|6962.8|27
1628683030000|2021-08-11 11:57:10|6966.4|6963.6|6966.2|6963.4|6966.9|6964.1|6966.2|6963.4|11
1628683040000|2021-08-11 11:57:20|6966.4|6963.6|6966.9|6964.1|6967.7|6964.9|6966.2|6963.4|13
1628683050000|2021-08-11 11:57:30|6966.5|6963.7|6965.9|6963.1|6966.5|6963.7|6965.9|6963.1|4
1628683060000|2021-08-11 11:57:40|6965.7|6962.9|6964.9|6962.1|6965.9|6963.1|6962.9|6960.1|125
1628683070000|2021-08-11 11:57:50|||||||||5
1628683080000|2021-08-11 11:58:00|6964.6|6961.8|6963.9|6961.1|6964.9|6962.1|6963.9|6961.1|7
1628683090000|2021-08-11 11:58:10|6963.3|6960.5|6964.9|6962.1|6964.9|6962.1|6963.3|6960.5|11
1628683100000|2021-08-11 11:58:20|6964.6|6961.8|6964.6|6961.8|6964.9|6962.1|6964.6|6961.8|3
1628683110000|2021-08-11 11:58:30|6964.3|6961.5|6964.4|6961.6|6964.4|6961.6|6963.9|6961.1|6
1628683120000|2021-08-11 11:58:40|6964.6|6961.8|6964.9|6962.1|6965.2|6962.4|6964.6|6961.8|9
1628683130000|2021-08-11 11:58:50|6966|6963.2|6965.6|6962.8|6966.9|6964.1|6965.6|6962.8|18
1628683140000|2021-08-11 11:59:00|6965.2|6962.4|6965.2|6962.4|6966.4|6963.6|6964.9|6962.1|9
1628683150000|2021-08-11 11:59:10|6964.9|6962.1|6962.9|6960.1|6964.9|6962.1|6962.9|6960.1|5
1628683160000|2021-08-11 11:59:20|6962.7|6959.9|6962.9|6960.1|6962.9|6960.1|6961.9|6959.1|7
1628683170000|2021-08-11 11:59:30|6963.2|6960.4|6960.9|6958.1|6963.7|6960.9|6960.6|6957.8|70
1628683180000|2021-08-11 11:59:40|6960.4|6957.6|6960.6|6957.8|6960.9|6958.1|6958.9|6956.1|110
1628683190000|2021-08-11 11:59:50|6959.9|6957.1|6958.9|6956.1|6959.9|6957.1|6958.9|6956.1|4
1628683200000|2021-08-11 12:00:00|6958.7|6955.9|6951.6|6948.8|6958.9|6956.1|6950.2|6947.4|227
1628683210000|2021-08-11 12:00:10|6951.9|6949.1|6953.2|6950.4|6954.6|6951.8|6950.9|6948.1|72
1628683220000|2021-08-11 12:00:20|6952.9|6950.1|6953.4|6950.6|6953.4|6950.6|6951.6|6948.8|31
1628683230000|2021-08-11 12:00:30|6953.6|6950.8|6953.4|6950.6|6953.9|6951.1|6953.1|6950.3|10
1628683240000|2021-08-11 12:00:40|6953.1|6950.3|6956.2|6953.4|6956.3|6953.4|6953.1|6950.3|43
1628683250000|2021-08-11 12:00:50|6956.7|6953.9|6958.1|6955.3|6958.1|6955.3|6955.9|6953.1|38
1628683260000|2021-08-11 12:01:00|6957.9|6955.1|6955.6|6952.8|6957.9|6955.1|6954.6|6951.8|23
1628683270000|2021-08-11 12:01:10|6955.2|6952.4|6955.9|6953.1|6955.9|6953.1|6953.9|6951.1|55
1628683280000|2021-08-11 12:01:20|6955.2|6952.4|6954.9|6952.1|6955.2|6952.4|6954.1|6951.3|23
1628683290000|2021-08-11 12:01:30|6954.6|6951.8|6953.9|6951.1|6954.9|6952.1|6953.6|6950.8|14
1628683300000|2021-08-11 12:01:40|6953.4|6950.6|6954.9|6952.1|6954.9|6952.1|6952.9|6950.1|34
1628683310000|2021-08-11 12:01:50|6954.5|6951.7|6952.9|6950.1|6954.5|6951.7|6952.2|6949.4|21
1628683320000|2021-08-11 12:02:00|6952.1|6949.3|6955.7|6952.9|6955.9|6953.1|6951.9|6949.1|62
1628683330000|2021-08-11 12:02:10|6955.9|6953.1|6962.2|6959.4|6962.5|6959.7|6955.9|6953.1|31
1628683340000|2021-08-11 12:02:20|6961.7|6958.9|6961.2|6958.4|6962.2|6959.4|6960.2|6957.4|10
1628683350000|2021-08-11 12:02:30|6961.4|6958.6|6961.2|6958.4|6961.7|6958.9|6960.6|6957.8|9
1628683360000|2021-08-11 12:02:40|6960.7|6957.9|6960.4|6957.6|6961.4|6958.6|6959.2|6956.4|19
1628683370000|2021-08-11 12:02:50|6960.5|6957.7|6960.9|6958.1|6960.9|6958.1|6959.9|6957.1|6
1628683380000|2021-08-11 12:03:00|6960.7|6957.9|6957.2|6954.4|6960.7|6957.9|6956.4|6953.6|12
1628683390000|2021-08-11 12:03:10|6956.9|6954.1|6953.7|6950.9|6956.9|6954.1|6953.7|6950.9|16
1628683400000|2021-08-11 12:03:20|6953.4|6950.6|6951.7|6948.9|6953.7|6950.9|6950.7|6947.9|65
1628683410000|2021-08-11 12:03:30|6951.4|6948.6|6953.2|6950.4|6953.9|6951.1|6950.9|6948.1|31
1628683420000|2021-08-11 12:03:40|6952.9|6950.1|6953.4|6950.6|6953.5|6950.7|6952.4|6949.6|7
1628683430000|2021-08-11 12:03:50|6953.2|6950.4|6951.4|6948.6|6953.2|6950.4|6950.9|6948.1|16
1628683440000|2021-08-11 12:04:00|6951.2|6948.4|6943.6|6940.8|6951.2|6948.4|6941.1|6938.3|135
1628683450000|2021-08-11 12:04:10|6943.4|6940.6|6942.9|6940.1|6943.7|6940.9|6941.9|6939.1|80
1628683460000|2021-08-11 12:04:20|6943.1|6940.3|6944.9|6942.1|6944.9|6942.1|6942.9|6940.1|55
1628683470000|2021-08-11 12:04:30|6943.9|6941.1|6942.9|6940.1|6943.9|6941.1|6942.9|6940.1|43
1628683480000|2021-08-11 12:04:40|6942.6|6939.8|6941.9|6939.1|6942.9|6940.1|6940.9|6938.1|54
1628683490000|2021-08-11 12:04:50|6942.2|6939.4|6944.4|6941.6|6944.4|6941.6|6941.9|6939.1|58
1628683500000|2021-08-11 12:05:00|6944.2|6941.4|6939.9|6937.1|6944.2|6941.4|6939.7|6936.9|80
1628683510000|2021-08-11 12:05:10|6940.2|6937.4|6908.9|6906.1|6940.2|6937.4|6906.9|6904.1|851
1628683520000|2021-08-11 12:05:20|6908.6|6905.8|6909.6|6906.8|6910.5|6907.7|6901.9|6899.1|312
1628683530000|2021-08-11 12:05:30|6909.4|6906.6|6912.5|6909.7|6913.8|6911|6906.9|6904.1|214
1628683540000|2021-08-11 12:05:40|6912.9|6910.1|6915.6|6912.8|6915.6|6912.8|6911.4|6908.6|594
1628683550000|2021-08-11 12:05:50|6915.3|6912.5|6916.6|6913.8|6916.8|6914|6914.3|6911.5|44
1628683560000|2021-08-11 12:06:00|6915.6|6912.8|6909.8|6907|6916.3|6913.5|6909.1|6906.3|69
1628683570000|2021-08-11 12:06:10|6909.3|6906.5|6908.3|6905.5|6909.3|6906.5|6906.3|6903.5|11
1628683580000|2021-08-11 12:06:20|6907.6|6904.8|6901.3|6898.5|6908.6|6905.8|6900.6|6897.8|103
1628683590000|2021-08-11 12:06:30|6901.6|6898.8|6896.1|6893.3|6901.6|6898.8|6893.6|6890.8|307
1628683600000|2021-08-11 12:06:40|6896.3|6893.5|6900|6897.2|6902.3|6899.5|6896.3|6893.5|45
1628683610000|2021-08-11 12:06:50|6901.1|6898.3|6905.8|6903|6906.3|6903.5|6901|6898.2|80
1628683620000|2021-08-11 12:07:00|6905.6|6902.8|6902.3|6899.5|6905.6|6902.8|6901.3|6898.5|43
1628683630000|2021-08-11 12:07:10|6902.6|6899.8|6909.6|6906.8|6910.6|6907.8|6902.3|6899.5|317
1628683640000|2021-08-11 12:07:20|6910.1|6907.3|6908.6|6905.8|6915|6908.6|6907.1|6904.3|250
1628683650000|2021-08-11 12:07:30|6908.3|6905.5|6911.3|6908.5|6915.1|6912.3|6908.3|6905.5|197
1628683660000|2021-08-11 12:07:40|6912.1|6909.3|6919.9|6917.1|6920.4|6917.6|6910.6|6907.8|213
1628683670000|2021-08-11 12:07:50|6919.6|6916.8|6920.6|6917.8|6921.6|6918.8|6918.3|6915.5|154
1628683680000|2021-08-11 12:08:00|6920.1|6917.3|6920.6|6917.8|6920.6|6917.8|6918.6|6915.8|217
1628683690000|2021-08-11 12:08:10|6920.3|6917.5|6917.6|6914.8|6923|6920.2|6917.3|6914.5|79
1628683700000|2021-08-11 12:08:20|6917.9|6915.1|6923.1|6920.3|6923.7|6920.9|6917.9|6915.1|184
1628683710000|2021-08-11 12:08:30|6922.1|6919.3|6922.4|6919.6|6926.7|6922.5|6920.1|6916.7|123
1628683720000|2021-08-11 12:08:40|6922.3|6919.5|6918|6915.2|6922.3|6919.5|6918|6915.2|30
1628683730000|2021-08-11 12:08:50|6917.3|6914.5|6912.5|6909.7|6917.3|6914.5|6912.5|6909.7|121
1628683740000|2021-08-11 12:09:00|6912.3|6909.5|6914|6911.2|6916.1|6913|6912|6909.2|25
1628683750000|2021-08-11 12:09:10|6913.3|6910.5|6914.3|6911.5|6916.3|6913.5|6912.8|6910|50
1628683760000|2021-08-11 12:09:20|6913.8|6911|6916.3|6913.5|6917.3|6914.5|6913.8|6911|34
1628683770000|2021-08-11 12:09:30|6915.7|6912.9|6917|6914.2|6918.1|6915.3|6915.3|6912.5|78
1628683780000|2021-08-11 12:09:40|6916.5|6913.7|6917.6|6914.8|6918|6915.2|6916.3|6913.5|59
1628683790000|2021-08-11 12:09:50|6917.3|6914.5|6919|6916.2|6919|6916.2|6915.3|6912.5|64
1628683800000|2021-08-11 12:10:00|6919.6|6916.8|6913.3|6910.5|6919.6|6916.8|6913.3|6910.5|37
1628683810000|2021-08-11 12:10:10|6912.7|6909.9|6910.8|6908|6912.7|6909.9|6908|6905.2|54
1628683820000|2021-08-11 12:10:20|6911.1|6908.3|6911|6908.2|6911.3|6908.5|6910.3|6907.5|29
1628683830000|2021-08-11 12:10:30|6911.3|6908.5|6910.3|6907.5|6912.3|6909.5|6910.3|6907.5|41
1628683840000|2021-08-11 12:10:40|6909.5|6906.7|6914.6|6911.8|6915.3|6912.5|6909.5|6906.7|40
1628683850000|2021-08-11 12:10:50|6914.5|6911.7|6916.3|6913.5|6917.3|6914.5|6914.5|6911.7|147
1628683860000|2021-08-11 12:11:00|6915.7|6912.9|6917.3|6914.5|6917.8|6915|6913.3|6910.5|63
1628683870000|2021-08-11 12:11:10|6917|6914.2|6919.3|6916.5|6919.6|6916.8|6917|6914.2|4
1628683880000|2021-08-11 12:11:20|6919.9|6917.1|6921.1|6918.3|6921.9|6919.1|6919.9|6917.1|36
1628683890000|2021-08-11 12:11:30|6921.3|6918.5|6920.3|6917.5|6921.3|6918.5|6920.1|6917.3|11
1628683900000|2021-08-11 12:11:40|6920.5|6917.7|6922.3|6919.5|6922.3|6919.5|6920.5|6917.7|107
1628683910000|2021-08-11 12:11:50|6921.3|6918.5|6921.6|6918.8|6922.1|6919.3|6920.3|6917.5|16
1628683920000|2021-08-11 12:12:00|6921.8|6919|6924.6|6921.8|6926.6|6923.8|6921.3|6918.5|79
1628683930000|2021-08-11 12:12:10|6925.3|6922.5|6925|6922.2|6926.6|6923.8|6924.6|6921.8|39
1628683940000|2021-08-11 12:12:20|6925.3|6922.5|6925.3|6922.5|6926.6|6923.8|6924.3|6921.5|17
1628683950000|2021-08-11 12:12:30|6924.8|6922|6923.8|6921|6925.6|6922.8|6923|6920.2|21
1628683960000|2021-08-11 12:12:40|6923.6|6920.8|6923.3|6920.5|6925.3|6922.5|6923.3|6920.5|23
1628683970000|2021-08-11 12:12:50|6922.3|6919.5|6924|6921.2|6925.3|6922.5|6922.3|6919.5|60
1628683980000|2021-08-11 12:13:00|6923.8|6921|6924.3|6921.5|6925.3|6922.5|6923.5|6920.7|42
1628683990000|2021-08-11 12:13:10|6924|6921.2|6924|6921.2|6924.6|6921.8|6923|6920.2|18
1628684010000|2021-08-11 12:13:30|6923.5|6920.7|6920.3|6917.5|6923.5|6920.7|6919.3|6916.5|11
1628684020000|2021-08-11 12:13:40|6920|6917.2|6920.8|6918|6922.8|6920|6920|6917.2|62
1628684030000|2021-08-11 12:13:50|6921|6918.2|6921.3|6918.5|6922|6919.2|6920.3|6917.5|63
1628684040000|2021-08-11 12:14:00|6920.9|6918.1|6918.8|6916|6920.9|6918.1|6917.3|6914.5|48
1628684050000|2021-08-11 12:14:10|6918.5|6915.7|6919.3|6916.5|6919.3|6916.5|6918.1|6915.3|18
1628684060000|2021-08-11 12:14:20|6919.1|6916.3|6919.3|6916.5|6919.3|6916.5|6918.5|6915.7|5
1628684070000|2021-08-11 12:14:30|6919|6916.2|6918.3|6915.5|6919.3|6916.5|6918.3|6915.5|32
1628684080000|2021-08-11 12:14:40|6918.7|6915.9|6921|6918.2|6921.3|6918.5|6918.7|6915.9|23
1628684090000|2021-08-11 12:14:50|6920.6|6917.8|6920.3|6917.5|6920.6|6917.8|6920|6917.2|24
1628684100000|2021-08-11 12:15:00|6920|6917.2|6918.3|6915.5|6920.3|6917.5|6916.8|6914|46
1628684110000|2021-08-11 12:15:10|6918.5|6915.7|6917.3|6914.5|6918.5|6915.7|6917.3|6914.5|20
1628684120000|2021-08-11 12:15:20|6917.5|6914.7|6917.3|6914.5|6918.5|6915.7|6917.3|6914.5|29
1628684130000|2021-08-11 12:15:30|6916.7|6913.9|6914.5|6911.7|6916.7|6913.9|6913.5|6910.7|75
1628684140000|2021-08-11 12:15:40|6914|6911.2|6914.5|6911.7|6914.5|6911.7|6913.5|6910.7|12
1628684150000|2021-08-11 12:15:50|6914|6911.2|6913.1|6910.3|6914|6911.2|6912.5|6909.7|85
1628684160000|2021-08-11 12:16:00|6913.5|6910.7|6911.5|6908.7|6913.5|6910.7|6911|6908.2|57
1628684170000|2021-08-11 12:16:10|6912.3|6909.5|6914.3|6911.5|6914.7|6911.9|6912|6909.2|34
1628684180000|2021-08-11 12:16:20|6914|6911.2|6914.5|6911.7|6914.6|6911.8|6913.3|6910.5|12
1628684190000|2021-08-11 12:16:30|6914.3|6911.5|6915.7|6912.9|6916|6913.2|6914.3|6911.5|19
1628684200000|2021-08-11 12:16:40|6915.3|6912.5|6915.3|6912.5|6915.3|6912.5|6915.3|6912.5|18
1628684210000|2021-08-11 12:16:50|6915.5|6912.7|6920.3|6917.5|6920.3|6917.5|6915.3|6912.5|34
1628684220000|2021-08-11 12:17:00|6920.5|6917.7|6920|6917.2|6921|6918.2|6919.5|6916.7|13
1628684230000|2021-08-11 12:17:10|6920.3|6917.5|6919.3|6916.5|6921.3|6918.5|6919|6916.2|15
1628684240000|2021-08-11 12:17:20|6919.6|6916.8|6918.3|6915.5|6919.6|6916.8|6918.3|6915.5|2
1628684250000|2021-08-11 12:17:30|6917.8|6915|6916.3|6913.5|6918.3|6915.5|6916.3|6913.5|15
1628684260000|2021-08-11 12:17:40|6915.3|6912.5|6913.3|6910.5|6915.3|6912.5|6913.3|6910.5|68
1628684270000|2021-08-11 12:17:50|6913.6|6910.8|6913|6910.2|6914.1|6911.3|6912.3|6909.5|20
1628684280000|2021-08-11 12:18:00|6912.6|6909.8|6916.8|6914|6916.8|6914|6912.3|6909.5|114
1628684290000|2021-08-11 12:18:10|6916.3|6913.5|6917|6914.2|6917|6914.2|6916|6913.2|33
1628684300000|2021-08-11 12:18:20|6916.3|6913.5|6915.3|6912.5|6916.3|6913.5|6914.5|6911.7|17
1628684310000|2021-08-11 12:18:30|6915.6|6912.8|6917.3|6914.5|6917.6|6914.8|6915.6|6912.8|29
1628684320000|2021-08-11 12:18:40|6917.6|6914.8|6918.3|6915.5|6919.5|6916.7|6917.6|6914.8|23
1628684330000|2021-08-11 12:18:50|6918|6915.2|6916.3|6913.5|6918.3|6915.5|6916.3|6913.5|20
1628684340000|2021-08-11 12:19:00|6916.1|6913.3|6914|6911.2|6916.1|6913.3|6913.5|6910.7|11
1628684350000|2021-08-11 12:19:10|6913.5|6910.7|6914|6911.2|6914.3|6911.5|6913.5|6910.7|5
1628684360000|2021-08-11 12:19:20|6914.3|6911.5|6916|6913.2|6916.3|6913.5|6914.3|6911.5|11
1628684370000|2021-08-11 12:19:30|6916.3|6913.5|6921.5|6918.7|6922.3|6919.5|6916.3|6913.5|62
1628684380000|2021-08-11 12:19:40|6921.3|6918.5|6921.8|6919|6921.8|6919|6920.3|6917.5|96
1628684390000|2021-08-11 12:19:50|6922|6919.2|6919.5|6916.7|6922|6919.2|6919.3|6916.5|14
1628684400000|2021-08-11 12:20:00|6919.3|6916.5|6916.1|6913.3|6919.3|6916.5|6915.3|6912.5|39
1628684410000|2021-08-11 12:20:10|6915.3|6912.5|6916.8|6914|6917.3|6914.5|6915.3|6912.5|27
1628684420000|2021-08-11 12:20:20|6916.5|6913.7|6916.3|6913.5|6917|6914.2|6915.3|6912.5|38
1628684430000|2021-08-11 12:20:30|6916|6913.2|6915.3|6912.5|6916.3|6913.5|6915.3|6912.5|9
1628684440000|2021-08-11 12:20:40|6916|6913.2|6917.5|6914.7|6917.5|6914.7|6913.5|6910.7|63
1628684450000|2021-08-11 12:20:50|6917.2|6914.4|6915|6912.2|6917.2|6914.4|6915|6912.2|43
1628684460000|2021-08-11 12:21:00|6914.8|6912|6912.5|6909.7|6914.8|6912|6912.5|6909.7|237
1628684470000|2021-08-11 12:21:10|6912.3|6909.5|6911|6908.2|6912.5|6909.7|6910.5|6907.7|34
1628684480000|2021-08-11 12:21:20|6911.3|6908.5|6911.3|6908.5|6911.8|6909|6911|6908.2|9
1628684490000|2021-08-11 12:21:30|6911|6908.2|6910.5|6907.7|6911.3|6908.5|6910.5|6907.7|40
1628684500000|2021-08-11 12:21:40|6910.8|6908|6909.3|6906.5|6910.8|6908|6908.5|6905.7|51
1628684510000|2021-08-11 12:21:50|6908.5|6905.7|6907.5|6904.7|6909.3|6906.5|6907.5|6904.7|27
1628684520000|2021-08-11 12:22:00|6908.1|6905.3|6909.5|6906.7|6910.5|6907.7|6908.1|6905.3|59
1628684530000|2021-08-11 12:22:10|6909.8|6907|6908.8|6906|6910|6907.2|6908.5|6905.7|4
1628684540000|2021-08-11 12:22:20|6909|6906.2|6911.5|6908.7|6911.6|6908.8|6909|6906.2|66
1628684550000|2021-08-11 12:22:30|6911.3|6908.5|6911.5|6908.7|6913.1|6910.3|6911.3|6908.5|48
1628684560000|2021-08-11 12:22:40|6911|6908.2|6910.8|6908|6911.1|6908.3|6910.3|6907.5|15
1628684570000|2021-08-11 12:22:50|6910.5|6907.7|6908.5|6905.7|6910.5|6907.7|6907.5|6904.7|37
1628684580000|2021-08-11 12:23:00|6908.3|6905.5|6907|6904.2|6908.5|6905.7|6906.5|6903.7|80
1628684590000|2021-08-11 12:23:10|6907.3|6904.5|6910.3|6907.5|6910.3|6907.5|6907|6904.2|47
1628684600000|2021-08-11 12:23:20|6910.6|6907.8|6914.8|6912|6915.1|6912.3|6910.6|6907.8|19
1628684610000|2021-08-11 12:23:30|6914.6|6911.8|6914.8|6912|6915.3|6912.5|6914.5|6911.7|9
1628684620000|2021-08-11 12:23:40|6914.3|6911.5|6915|6912.2|6916.5|6913.7|6914.3|6911.5|77
1628684630000|2021-08-11 12:23:50|6914.5|6911.7|6914.5|6911.7|6914.5|6911.7|6914.3|6911.5|23
1628684640000|2021-08-11 12:24:00|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|7
1628684650000|2021-08-11 12:24:10|6914.5|6911.7|6913|6910.2|6915.1|6912.3|6913|6910.2|12
1628684660000|2021-08-11 12:24:20|6913.3|6910.5|6912.1|6909.3|6913.3|6910.5|6911.3|6908.5|11
1628684670000|2021-08-11 12:24:30|6911.8|6909|6910|6907.2|6911.8|6909|6909.5|6906.7|20
1628684680000|2021-08-11 12:24:40|6909.7|6906.9|6911.5|6908.7|6912.1|6909.3|6909.5|6906.7|16
1628684690000|2021-08-11 12:24:50|6912.1|6909.3|6913.6|6910.8|6913.6|6910.8|6912.1|6909.3|5
1628684700000|2021-08-11 12:25:00|6913.8|6911|6912.8|6910|6913.8|6911|6912.3|6909.5|35
1628684710000|2021-08-11 12:25:10|6912.3|6909.5|6910.8|6908|6912.3|6909.5|6910.3|6907.5|8
1628684720000|2021-08-11 12:25:20|6911.1|6908.3|6914.3|6911.5|6914.3|6911.5|6911.1|6908.3|37
1628684730000|2021-08-11 12:25:30|6914.6|6911.8|6914.3|6911.5|6915.3|6912.5|6913.8|6911|15
1628684740000|2021-08-11 12:25:40|6914.5|6911.7|6915|6912.2|6916.1|6913.3|6914.5|6911.7|9
1628684750000|2021-08-11 12:25:50|6915.3|6912.5|6921.3|6918.5|6922.3|6919.5|6914.8|6912|55
1628684760000|2021-08-11 12:26:00|6921.6|6918.8|6921.8|6919|6922.1|6919.3|6920.5|6917.7|29
1628684770000|2021-08-11 12:26:10|6921.3|6918.5|6918.5|6915.7|6921.6|6918.8|6918.5|6915.7|13
1628684780000|2021-08-11 12:26:20|6919|6916.2|6919.3|6916.5|6919.6|6916.8|6918.8|6916|44
1628684790000|2021-08-11 12:26:30|6919.5|6916.7|6919.1|6916.3|6920.1|6917.3|6919.1|6916.3|6
1628684800000|2021-08-11 12:26:40|6918.9|6916.1|6921.3|6918.5|6921.8|6919|6918.6|6915.8|40
1628684810000|2021-08-11 12:26:50|6921|6918.2|6920.5|6917.7|6922.6|6919.8|6920.3|6917.5|13
1628684820000|2021-08-11 12:27:00|6920.3|6917.5|6921.8|6919|6921.8|6919|6920|6917.2|27
1628684830000|2021-08-11 12:27:10|6921.3|6918.5|6921.5|6918.7|6922.3|6919.5|6921.3|6918.5|36
1628684840000|2021-08-11 12:27:20|6921.3|6918.5|6922.3|6919.5|6922.6|6919.8|6921.3|6918.5|66
1628684850000|2021-08-11 12:27:30|6922.6|6919.8|6921.3|6918.5|6923.1|6920.3|6921.3|6918.5|45
1628684860000|2021-08-11 12:27:40|6921.1|6918.3|6924.1|6921.3|6924.1|6921.3|6920.1|6917.3|43
1628684870000|2021-08-11 12:27:50|6923.9|6921.1|6923.3|6920.5|6924.3|6921.5|6923.3|6920.5|13
1628684880000|2021-08-11 12:28:00|6923.6|6920.8|6924.3|6921.5|6925.6|6922.8|6923.3|6920.5|33
1628684890000|2021-08-11 12:28:10|6924.1|6921.3|6923.8|6921|6924.1|6921.3|6923.3|6920.5|20
1628684900000|2021-08-11 12:28:20|6923.6|6920.8|6924.8|6922|6924.8|6922|6923.3|6920.5|14
1628684910000|2021-08-11 12:28:30|6925.3|6922.5|6925.3|6922.5|6926.6|6923.8|6924.3|6921.5|86
1628684920000|2021-08-11 12:28:40|6925.6|6922.8|6925.6|6922.8|6926.1|6923.3|6925.3|6922.5|5
1628684930000|2021-08-11 12:28:50|6925.3|6922.5|6926.1|6923.3|6926.1|6923.3|6925.3|6922.5|11
1628684940000|2021-08-11 12:29:00|6926.3|6923.5|6927.1|6924.3|6927.6|6924.8|6926.3|6923.5|24
1628684950000|2021-08-11 12:29:10|6926.9|6924.1|6926.3|6923.5|6928.3|6925.5|6926.3|6923.5|143
1628684960000|2021-08-11 12:29:20|6925.5|6922.7|6927.1|6924.3|6927.1|6924.3|6925.3|6922.5|332
1628684970000|2021-08-11 12:29:30|||||||||22
1628684980000|2021-08-11 12:29:40|6925.6|6922.8|6927.1|6924.3|6927.9|6925.1|6925.6|6922.8|98
1628684990000|2021-08-11 12:29:50|||||||||25
1628685000000|2021-08-11 12:30:00|6926.4|6923.6|6925.9|6923.1|6927.6|6924.8|6925.6|6922.8|124
1628685010000|2021-08-11 12:30:10|6925.6|6922.8|6932.9|6930.1|6932.9|6930.1|6925.6|6922.8|88
1628685020000|2021-08-11 12:30:20|6933.4|6930.6|6939.6|6936.8|6941.1|6938.1|6933.4|6930.6|379
1628685030000|2021-08-11 12:30:30|6939.9|6937.1|6938.9|6936.1|6939.9|6937.1|6936.4|6933.6|32
1628685040000|2021-08-11 12:30:40|6939.1|6936.3|6946.6|6943.8|6946.6|6943.8|6938.4|6935.6|75
1628685050000|2021-08-11 12:30:50|6947.1|6944.3|6944.9|6942.1|6949.1|6946.3|6944.6|6939|262
1628685060000|2021-08-11 12:31:00|6944.4|6941.6|6947.6|6944.8|6947.9|6945.1|6944.1|6941.3|145
1628685070000|2021-08-11 12:31:10|6947.1|6944.3|6947.1|6944.3|6948.1|6945.3|6945.1|6942.3|632
1628685080000|2021-08-11 12:31:20|6946.9|6944.1|6944.1|6941.3|6946.9|6944.1|6944.1|6941.3|40
1628685090000|2021-08-11 12:31:30|6943.9|6941.1|6951.1|6948.3|6951.4|6948.6|6943.9|6941.1|75
1628685100000|2021-08-11 12:31:40|6950.9|6948.1|6953.1|6950.3|6954.1|6951.3|6949.6|6946.8|97
1628685110000|2021-08-11 12:31:50|6952.9|6950.1|6959.4|6956.6|6960.4|6957.6|6952.4|6949.6|154
1628685120000|2021-08-11 12:32:00|6958.9|6956.1|6962.9|6960.1|6963.9|6961.1|6958.9|6956.1|91
1628685130000|2021-08-11 12:32:10|6962.6|6959.8|6960.4|6957.6|6964.9|6962.1|6960.1|6957.3|188
1628685140000|2021-08-11 12:32:20|6960.1|6957.3|6966.6|6963.8|6966.6|6963.8|6959.1|6956.2|266
1628685150000|2021-08-11 12:32:30|6966.9|6964.1|6975.1|6972.3|6975.4|6972.6|6966.9|6964.1|317
1628685160000|2021-08-11 12:32:40|6975.4|6972.6|6978.4|6975.6|6983.1|6980.3|6975.1|6972.3|304
1628685170000|2021-08-11 12:32:50|6979|6976.2|6969.6|6966.8|6981.4|6978.6|6969.6|6966.8|295
1628685180000|2021-08-11 12:33:00|6968.4|6965.6|6968.1|6965.3|6969.9|6967.1|6963.6|6960.8|693
1628685190000|2021-08-11 12:33:10|6967.6|6964.8|6961.4|6958.6|6967.9|6965.1|6960.9|6958.1|332
1628685200000|2021-08-11 12:33:20|6960.9|6958.1|6957.9|6955.1|6961.1|6958.3|6957.6|6954.8|65
1628685210000|2021-08-11 12:33:30|6958.1|6955.3|6960.1|6957.3|6961.9|6959.1|6957.9|6955.1|107
1628685220000|2021-08-11 12:33:40|6959.9|6957.1|6961.6|6958.8|6962.1|6959.3|6956.6|6953.8|175
1628685230000|2021-08-11 12:33:50|6961.9|6959.1|6956.4|6953.6|6962.1|6959.3|6956.3|6953.5|114
1628685240000|2021-08-11 12:34:00|6956.6|6953.8|6955.9|6953.1|6956.6|6953.8|6950.9|6948.1|51
1628685250000|2021-08-11 12:34:10|6956.6|6953.8|6961.9|6959.1|6961.9|6959.1|6956.6|6953.8|31
1628685260000|2021-08-11 12:34:20|6961.3|6958.5|6962.3|6959.5|6962.6|6959.8|6960.6|6957.8|130
1628685270000|2021-08-11 12:34:30|6962.1|6959.3|6960.9|6958.1|6962.1|6959.3|6957.9|6955.1|23
1628685280000|2021-08-11 12:34:40|6961.1|6958.3|6965.1|6962.3|6965.1|6962.3|6961.1|6958.3|35
1628685290000|2021-08-11 12:34:50|6965.6|6962.8|6966.6|6963.8|6966.9|6964.1|6964.9|6962.1|21
1628685300000|2021-08-11 12:35:00|6966.9|6964.1|6966.9|6964.1|6970.5|6967.1|6964.9|6962.1|53
1628685310000|2021-08-11 12:35:10|6966.3|6963.5|6968.9|6966.1|6968.9|6966.1|6964.3|6961.5|80
1628685320000|2021-08-11 12:35:20|6969.1|6966.3|6972.9|6970.1|6973.1|6970.3|6969.1|6966.3|43
1628685330000|2021-08-11 12:35:30|6972.6|6969.8|6975.3|6972.5|6975.9|6973.1|6972.6|6969.8|103
1628685340000|2021-08-11 12:35:40|6974.9|6972.1|6970.9|6968.1|6975.9|6973.1|6970.9|6968.1|118
1628685350000|2021-08-11 12:35:50|6971.3|6968.5|6969.9|6967.1|6973.9|6971.1|6969.9|6967.1|36
1628685360000|2021-08-11 12:36:00|6970.4|6967.6|6972.6|6969.8|6974.9|6972.1|6969.9|6967.1|66
1628685370000|2021-08-11 12:36:10|6973.4|6970.6|6974.6|6971.8|6975.9|6973.1|6973.4|6970.6|61
1628685380000|2021-08-11 12:36:20|6974.9|6972.1|6975.6|6972.8|6976.1|6973.3|6974.6|6971.8|44
1628685390000|2021-08-11 12:36:30|6975.1|6972.3|6973.6|6970.8|6975.9|6973.1|6973.6|6970.8|21
1628685400000|2021-08-11 12:36:40|6973.9|6971.1|6972.6|6969.8|6974.9|6972.1|6972.6|6969.8|21
1628685410000|2021-08-11 12:36:50|6972.9|6970.1|6972.1|6969.3|6973.6|6970.8|6971.6|6968.8|27
1628685420000|2021-08-11 12:37:00|6972.6|6969.8|6973.9|6971.1|6975.9|6973.1|6972.6|6969.8|165
1628685430000|2021-08-11 12:37:10|6974.1|6971.3|6975.4|6972.6|6975.9|6973.1|6974.1|6971.3|77
1628685440000|2021-08-11 12:37:20|6975.9|6973.1|6974.1|6971.3|6976.1|6973.3|6974.1|6971.3|79
1628685450000|2021-08-11 12:37:30|6973.9|6971.1|6973.1|6970.3|6973.9|6971.1|6971.9|6969.1|48
1628685460000|2021-08-11 12:37:40|6973.6|6970.8|6972.6|6969.8|6973.6|6970.8|6971.1|6968.3|10
1628685470000|2021-08-11 12:37:50|6973.1|6970.3|6975.6|6972.8|6975.9|6973.1|6973.1|6970.3|22
1628685480000|2021-08-11 12:38:00|6975.1|6972.3|6975.1|6972.3|6976.1|6973.3|6974.9|6972.1|49
1628685490000|2021-08-11 12:38:10|6976.1|6973.3|6974.6|6971.8|6976.1|6973.3|6974.6|6971.8|22
1628685500000|2021-08-11 12:38:20|6974.8|6972|6975.1|6972.3|6976.1|6973.3|6974.8|6972|83
1628685510000|2021-08-11 12:38:30|6974.9|6972.1|6980.1|6977.3|6981.1|6978.3|6974.9|6972.1|178
1628685520000|2021-08-11 12:38:40|6979.9|6977.1|6992.1|6989.3|6992.9|6990.1|6979.9|6977.1|486
1628685530000|2021-08-11 12:38:50|6991.9|6989.1|6989.1|6986.3|6991.9|6989.1|6987.1|6984.3|126
1628685540000|2021-08-11 12:39:00|6989.3|6986.5|6990.8|6988|6992.5|6989.7|6989|6986.2|133
1628685550000|2021-08-11 12:39:10|6990.3|6987.5|6991.4|6988.6|6994.3|6991.5|6990.3|6987.5|165
1628685560000|2021-08-11 12:39:20|6991.6|6988.8|6992.9|6990.1|6994|6991.1|6990.6|6987.8|47
1628685570000|2021-08-11 12:39:30|6993.6|6990.8|6995.3|6992.5|6995.9|6993.1|6993.6|6990.8|159
1628685580000|2021-08-11 12:39:40|6993.7|6990.9|6993.4|6990.6|6994.6|6991.8|6992.9|6990.1|243
1628685590000|2021-08-11 12:39:50|6993.6|6990.8|6995.9|6993.1|6998.9|6996.1|6993.6|6990.8|70
1628685600000|2021-08-11 12:40:00|6996.1|6993.3|6987.9|6985.1|6997.1|6994.3|6987.6|6984.8|52
1628685610000|2021-08-11 12:40:10|6987.6|6984.8|6983.6|6980.8|6987.6|6984.8|6982.9|6980.1|65
1628685620000|2021-08-11 12:40:20|6983.9|6981.1|6987.1|6984.3|6987.1|6984.3|6982.1|6979.3|24
1628685630000|2021-08-11 12:40:30|6987.9|6985.1|6997.9|6995.1|6999.6|6996.8|6987.4|6984.6|105
1628685640000|2021-08-11 12:40:40|6998.9|6996.1|6999.4|6996.6|7001.9|6999.1|6998.4|6995.6|167
1628685650000|2021-08-11 12:40:50|6999.9|6997.1|6996.4|6993.6|6999.9|6997.1|6994.1|6991.3|61
1628685660000|2021-08-11 12:41:00|6996.9|6994.1|6992.1|6989.3|6996.9|6994.1|6991.6|6988.8|59
1628685670000|2021-08-11 12:41:10|6992.9|6990.1|6995.9|6993.1|6996.4|6993.6|6990.9|6988.1|21
1628685680000|2021-08-11 12:41:20|6995.4|6992.6|6996.9|6994.1|6998.4|6995.6|6995.1|6992.3|39
1628685690000|2021-08-11 12:41:30|6996.6|6993.8|6993.4|6990.6|6997.6|6994.8|6993.4|6990.6|16
1628685700000|2021-08-11 12:41:40|6993.9|6991.1|6994.9|6992.1|6997.1|6994.3|6992.9|6990.1|172
1628685710000|2021-08-11 12:41:50|6994.8|6992|6998.8|6996|6999.1|6996.3|6994.8|6992|10
1628685720000|2021-08-11 12:42:00|6999.1|6996.3|6996.8|6994|6999.1|6996.3|6995.3|6992.5|53
1628685730000|2021-08-11 12:42:10|6996.3|6993.5|6997.6|6994.8|6998.3|6995.5|6995.8|6993|124
1628685740000|2021-08-11 12:42:20|6997.3|6994.5|6995.8|6993|6998.6|6995.8|6995.8|6993|50
1628685750000|2021-08-11 12:42:30|6996.3|6993.5|6993.8|6991|6997.6|6994.8|6993.1|6990.3|18
1628685760000|2021-08-11 12:42:40|6994.1|6991.3|6992.8|6990|6995.8|6993|6992.1|6989.3|19
1628685770000|2021-08-11 12:42:50|6992.6|6989.8|6984.6|6981.8|6992.6|6989.8|6983.1|6980.3|246
1628685780000|2021-08-11 12:43:00|6984.3|6981.5|6984.6|6981.8|6987.3|6984.5|6983.1|6980.3|80
1628685790000|2021-08-11 12:43:10|6983.3|6980.5|6977.3|6974.5|6983.6|6980.8|6975.3|6972.5|53
1628685800000|2021-08-11 12:43:20|6977.1|6974.3|6976.8|6974|6977.6|6974.8|6975.1|6972.3|21
1628685810000|2021-08-11 12:43:30|6976.6|6973.8|6974.8|6972|6976.8|6974|6974.3|6971.5|68
1628685820000|2021-08-11 12:43:40|6975.8|6973|6982.3|6979.5|6982.6|6979.8|6975.3|6972.5|24
1628685830000|2021-08-11 12:43:50|6981.8|6979|6983.3|6980.5|6983.6|6980.8|6980.8|6978|45
1628685840000|2021-08-11 12:44:00|6982.8|6980|6985.3|6982.5|6985.8|6983|6982.1|6979.3|13
1628685850000|2021-08-11 12:44:10|6984.6|6981.8|6981.8|6979|6984.6|6981.8|6980.1|6977.3|390
1628685860000|2021-08-11 12:44:20|6982.1|6979.3|6978.8|6976|6982.3|6979.5|6977.8|6975|88
1628685870000|2021-08-11 12:44:30|6978.3|6975.5|6979.6|6976.8|6980.1|6977.3|6977.6|6974.8|30
1628685880000|2021-08-11 12:44:40|6979.4|6976.6|6979.8|6977|6980.8|6978|6978.8|6976|74
1628685890000|2021-08-11 12:44:50|6979.1|6976.3|6976.6|6973.8|6979.8|6977|6975.8|6973|17
1628685900000|2021-08-11 12:45:00|6976.3|6973.5|6972.1|6969.3|6976.8|6974|6972.1|6969.3|67
1628685910000|2021-08-11 12:45:10|6972.6|6969.8|6973.8|6971|6974.8|6972|6972.1|6969.3|30
1628685920000|2021-08-11 12:45:20|6973.6|6970.8|6978.3|6975.5|6978.8|6976|6972.1|6969.3|24
1628685930000|2021-08-11 12:45:30|6978.1|6975.3|6978.1|6975.3|6979.6|6976.8|6977.6|6974.8|7
1628685940000|2021-08-11 12:45:40|6978.8|6976|6980.8|6978|6981.1|6978.3|6978.6|6975.8|16
1628685950000|2021-08-11 12:45:50|6980.6|6977.8|6979.1|6976.3|6980.8|6978|6978.6|6975.8|10
1628685960000|2021-08-11 12:46:00|6979.6|6976.8|6983.1|6980.3|6983.1|6980.3|6979.6|6976.8|37
1628685970000|2021-08-11 12:46:10|6983.8|6981|6984.8|6982|6985.8|6983|6983.3|6980.5|29
1628685980000|2021-08-11 12:46:20|6985.1|6982.3|6983.8|6981|6985.3|6982.5|6983.8|6981|16
1628685990000|2021-08-11 12:46:30|6984.1|6981.3|6983.8|6981|6984.6|6981.8|6983.8|6981|57
1628686000000|2021-08-11 12:46:40|6984.1|6981.3|6985.6|6982.8|6986.1|6983.3|6983.8|6981|16
1628686010000|2021-08-11 12:46:50|6985.8|6983|6985.8|6983|6986.1|6983.3|6985.3|6982.5|37
1628686020000|2021-08-11 12:47:00|6985.1|6982.3|6992.6|6989.8|6992.8|6990|6985.1|6982.3|69
1628686030000|2021-08-11 12:47:10|6992.3|6989.5|6992.3|6989.5|6992.8|6990|6991.8|6989|42
1628686040000|2021-08-11 12:47:20|6991.8|6989|6996.1|6993.3|6996.1|6993.3|6990.8|6988|67
1628686050000|2021-08-11 12:47:30|6995.8|6993|6993.8|6991|6996.1|6993.3|6993.8|6991|31
1628686060000|2021-08-11 12:47:40|6993.3|6990.5|6992.8|6990|6994.6|6991.8|6992.1|6989.3|36
1628686070000|2021-08-11 12:47:50|6992.6|6989.8|6995.8|6993|6996.6|6993.8|6991.8|6989|85
1628686080000|2021-08-11 12:48:00|6996.4|6993.6|6994.8|6992|6996.8|6994|6994.3|6991.5|12
1628686090000|2021-08-11 12:48:10|6995.8|6993|6993.8|6991|6995.8|6993|6993.3|6990.5|47
1628686100000|2021-08-11 12:48:20|6993.3|6990.5|6989.8|6987|6993.3|6990.5|6989.8|6987|97
1628686110000|2021-08-11 12:48:30|6989.6|6986.8|6989.1|6986.3|6989.8|6987|6988.6|6985.8|27
1628686120000|2021-08-11 12:48:40|6987.8|6985|6979.6|6976.8|6987.8|6985|6978.6|6975.8|82
1628686130000|2021-08-11 12:48:50|6979.8|6977|6978.8|6976|6980.3|6977.5|6978.6|6975.8|18
1628686140000|2021-08-11 12:49:00|6979.3|6976.5|6981.3|6978.5|6981.8|6979|6978.6|6975.8|12
1628686150000|2021-08-11 12:49:10|6980.8|6978|6978.8|6976|6982.6|6979.8|6978.6|6975.8|12
1628686160000|2021-08-11 12:49:20|6979.1|6976.3|6980.1|6977.3|6980.1|6977.3|6978.1|6975.3|230
1628686170000|2021-08-11 12:49:30|6979.8|6977|6978.6|6975.8|6980.1|6977.3|6977.6|6974.8|211
1628686180000|2021-08-11 12:49:40|6979.1|6976.3|6978.1|6975.3|6980.1|6977.3|6977.8|6975|104
1628686190000|2021-08-11 12:49:50|6977.8|6975|6977.8|6975|6979.6|6976.8|6977.6|6974.8|84
1628686200000|2021-08-11 12:50:00|6977.6|6974.8|6976.6|6973.8|6978.1|6975.3|6974.1|6971.3|35
1628686210000|2021-08-11 12:50:10|6976.8|6974|6976.6|6973.8|6977.1|6974.3|6974.8|6972|55
1628686220000|2021-08-11 12:50:20|6976.1|6973.3|6976.8|6974|6978.1|6975.3|6976.1|6973.3|17
1628686230000|2021-08-11 12:50:30|6976.3|6973.5|6976.3|6973.5|6976.8|6974|6976.1|6973.3|8
1628686240000|2021-08-11 12:50:40|6976.9|6974.1|6976.3|6973.5|6977.3|6974.5|6975.8|6973|3
1628686250000|2021-08-11 12:50:50|6976.8|6974|6976.3|6973.5|6976.8|6974|6976.3|6973.5|1
1628686260000|2021-08-11 12:51:00|6976.1|6973.3|6971.3|6968.5|6976.1|6973.3|6970.6|6967.4|36
1628686270000|2021-08-11 12:51:10|6970.8|6968|6968.8|6966|6972.3|6969.5|6968.8|6966|48
1628686280000|2021-08-11 12:51:20|6969.1|6966.3|6969.6|6966.8|6969.8|6967|6968.3|6965.5|20
1628686290000|2021-08-11 12:51:30|6969.8|6967|6970.3|6967.5|6972.7|6969.5|6969.8|6967|155
1628686300000|2021-08-11 12:51:40|6970.6|6967.8|6971.8|6969|6973.6|6970.8|6970.3|6967.5|17
1628686310000|2021-08-11 12:51:50|6972.6|6969.8|6971.8|6969|6972.6|6969.8|6971.8|6969|3
1628686320000|2021-08-11 12:52:00|6970.8|6968|6969.8|6967|6970.8|6968|6968.8|6966|18
1628686330000|2021-08-11 12:52:10|6968.8|6966|6969.3|6966.5|6970.8|6968|6967.8|6965|52
1628686340000|2021-08-11 12:52:20|6969.6|6966.8|6968.3|6965.5|6970.1|6967.3|6968.1|6965.3|27
1628686350000|2021-08-11 12:52:30|6968.6|6965.8|6967.8|6965|6969.8|6967|6967.6|6964.8|25
1628686360000|2021-08-11 12:52:40|6967.6|6964.8|6970.8|6968|6971.1|6968.3|6966.6|6963.8|18
1628686370000|2021-08-11 12:52:50|6970.1|6967.3|6968.8|6966|6970.1|6967.3|6968.8|6966|4
1628686380000|2021-08-11 12:53:00|6968.3|6965.5|6965.6|6962.8|6968.3|6965.5|6964.3|6961.5|32
1628686390000|2021-08-11 12:53:10|6965.8|6963|6967.6|6964.8|6967.8|6965|6965.8|6963|76
1628686400000|2021-08-11 12:53:20|6967.8|6965|6967.8|6965|6967.8|6965|6965.8|6963|9
1628686410000|2021-08-11 12:53:30|6968.1|6965.3|6967.8|6965|6968.8|6966|6967.8|6965|16
1628686420000|2021-08-11 12:53:40|6968.8|6966|6968.8|6966|6969.1|6966.3|6968.6|6965.8|29
1628686430000|2021-08-11 12:53:50|6968.3|6965.5|6967.8|6965|6968.8|6966|6967.3|6964.5|73
1628686440000|2021-08-11 12:54:00|6968.1|6965.3|6966.6|6963.8|6968.1|6965.3|6963.8|6961|82
1628686450000|2021-08-11 12:54:10|6966.8|6964|6966.6|6963.8|6967.1|6964.3|6966.1|6963.3|2
1628686460000|2021-08-11 12:54:20|6966.1|6963.3|6965.6|6962.8|6966.1|6963.3|6964.6|6961.8|94
1628686470000|2021-08-11 12:54:30|6965.8|6963|6964.3|6961.5|6966.1|6963.3|6964.3|6961.5|36
1628686480000|2021-08-11 12:54:40|6964.6|6961.8|6967.6|6964.8|6968.1|6965.3|6964.6|6961.8|94
1628686490000|2021-08-11 12:54:50|6966.8|6964|6965.8|6963|6967.8|6965|6965.8|6963|53
1628686500000|2021-08-11 12:55:00|6965.6|6962.8|6971.3|6968.5|6971.8|6969|6965.6|6962.8|35
1628686510000|2021-08-11 12:55:10|6970.8|6968|6972.1|6969.3|6972.1|6969.3|6970.3|6967.5|9
1628686520000|2021-08-11 12:55:20|6971.3|6968.5|6971.1|6968.3|6971.3|6968.5|6970.6|6967.8|2
1628686530000|2021-08-11 12:55:30|6971.3|6968.5|6970.6|6967.8|6971.3|6968.5|6970.6|6967.8|3
1628686540000|2021-08-11 12:55:40|6971.1|6968.3|6974.3|6971.5|6975.3|6972.5|6971.1|6968.3|25
1628686550000|2021-08-11 12:55:50|6974.6|6971.8|6974.1|6971.3|6974.6|6971.8|6974.1|6971.3|28
1628686560000|2021-08-11 12:56:00|6974.3|6971.5|6976.3|6973.5|6976.6|6973.8|6974.3|6971.5|68
1628686570000|2021-08-11 12:56:10|6976.1|6973.3|6976.3|6973.5|6976.3|6973.5|6975.3|6972.5|4
1628686580000|2021-08-11 12:56:20|6976.8|6974|6977.1|6974.3|6977.6|6974.8|6976.6|6973.8|5
1628686590000|2021-08-11 12:56:30|6977.3|6974.5|6980.1|6977.3|6981.1|6978.3|6977.3|6974.5|95
1628686600000|2021-08-11 12:56:40|6980.3|6977.5|6978.3|6975.5|6980.3|6977.5|6977.8|6975|32
1628686610000|2021-08-11 12:56:50|6977.8|6975|6978.3|6975.5|6979.1|6976.3|6977.3|6974.5|10
1628686620000|2021-08-11 12:57:00|6977.8|6975|6977.6|6974.8|6978.3|6975.5|6977.3|6974.5|14
1628686630000|2021-08-11 12:57:10|6977.3|6974.5|6975.3|6972.5|6977.3|6974.5|6975.3|6972.5|36
1628686640000|2021-08-11 12:57:20|6974.4|6971.6|6968.8|6966|6974.4|6971.6|6968.8|6966|24
1628686650000|2021-08-11 12:57:30|6969.1|6966.3|6969.3|6966.5|6969.8|6967|6968.3|6965.5|16
1628686660000|2021-08-11 12:57:40|6969.5|6966.7|6970.3|6967.5|6970.3|6967.5|6969.5|6966.7|1
1628686670000|2021-08-11 12:57:50|6971|6968.2|6972.8|6970|6973|6970.2|6969.5|6966.7|15
1628686680000|2021-08-11 12:58:00|6972.5|6969.7|6968|6965.2|6973.3|6970.5|6967.8|6965|15
1628686690000|2021-08-11 12:58:10|6968.3|6965.5|6965.5|6962.7|6968.3|6965.5|6964.7|6961.9|26
1628686700000|2021-08-11 12:58:20|6965.3|6962.5|6968.3|6965.5|6968.3|6965.5|6965.3|6962.5|36
1628686710000|2021-08-11 12:58:30|6969|6966.2|6969|6966.2|6969.3|6966.5|6968|6965.2|8
1628686720000|2021-08-11 12:58:40|6969.3|6966.5|6968.5|6965.7|6970.8|6968|6967.3|6964.5|19
1628686730000|2021-08-11 12:58:50|6969|6966.2|6965|6962.2|6969.3|6966.5|6964.5|6961.7|22
1628686740000|2021-08-11 12:59:00|6965.3|6962.5|6968.5|6965.7|6970.5|6967.7|6965.3|6962.5|88
1628686750000|2021-08-11 12:59:10|6968|6965.2|6970.5|6967.7|6971.3|6968.5|6968|6965.2|14
1628686760000|2021-08-11 12:59:20|6970.3|6967.5|6970.3|6967.5|6970.3|6967.5|6969|6966.2|13
1628686770000|2021-08-11 12:59:30|6971.3|6968.5|6973.3|6970.5|6974|6971.2|6970.3|6967.5|57
1628686780000|2021-08-11 12:59:40|6973.5|6970.7|6975.3|6972.5|6975.5|6972.7|6973.5|6970.7|133
1628686790000|2021-08-11 12:59:50|6975.8|6973|6970.3|6967.5|6976|6973.2|6970.3|6967.5|22
1628686800000|2021-08-11 13:00:00|6969.3|6966.5|6990|6987.2|6997.1|6990.7|6967|6964.2|557
1628686810000|2021-08-11 13:00:10|6990.3|6987.5|6997|6994.2|6998.3|6995.5|6990.3|6987.5|151
1628686820000|2021-08-11 13:00:20|6997.3|6994.5|6989|6986.2|6998.5|6995.7|6988.3|6985.5|195
1628686830000|2021-08-11 13:00:30|6989.3|6986.5|6992.3|6989.5|6993.3|6990.5|6987.4|6984.6|114
1628686840000|2021-08-11 13:00:40|6991.8|6989|6991|6988.2|6995.3|6992.5|6991|6988.2|181
1628686850000|2021-08-11 13:00:50|6990.7|6987.9|6987|6984.2|6993|6990.2|6987|6984.2|99
1628686860000|2021-08-11 13:01:00|6986.7|6983.9|6980|6977.2|6986.7|6983.9|6979.5|6976.7|120
1628686870000|2021-08-11 13:01:10|6980.3|6977.5|6979.5|6976.7|6980.7|6977.9|6975.5|6972.7|58
1628686880000|2021-08-11 13:01:20|6979.3|6976.5|6968.8|6966|6979.8|6977|6968.5|6965.7|59
1628686890000|2021-08-11 13:01:30|6969|6966.2|6962.3|6959.5|6969|6966.2|6960.3|6957.5|259
1628686900000|2021-08-11 13:01:40|6962|6959.2|6960|6957.2|6964.5|6961.7|6956.1|6953.3|714
1628686910000|2021-08-11 13:01:50|6960.8|6958|6962.5|6959.7|6962.5|6959.7|6955.5|6952.7|188
1628686920000|2021-08-11 13:02:00|6962.2|6959.4|6959.7|6956.9|6962.2|6959.4|6957.2|6954.4|104
1628686930000|2021-08-11 13:02:10|6959.5|6956.7|6957|6954.2|6963|6960.2|6957|6954.2|118
1628686940000|2021-08-11 13:02:20|6957.7|6954.9|6958.4|6955.6|6960.7|6957.9|6956.7|6953.9|40
1628686950000|2021-08-11 13:02:30|6958|6955.2|6953.7|6950.9|6958.5|6955.7|6950.4|6947.6|90
1628686960000|2021-08-11 13:02:40|6953.4|6950.6|6958.7|6955.9|6959.5|6956.7|6952.7|6949.9|84
1628686970000|2021-08-11 13:02:50|6959|6956.2|6959.7|6956.9|6960.5|6957.7|6957.7|6954.9|40
1628686980000|2021-08-11 13:03:00|6959.3|6956.5|6960.5|6957.7|6962.7|6959.9|6957|6954.2|32
1628686990000|2021-08-11 13:03:10|6961.1|6958.3|6965.7|6962.9|6967|6964.2|6961.1|6958.3|54
1628687000000|2021-08-11 13:03:20|6965.9|6963.1|6964.7|6961.9|6967.5|6964.7|6963.4|6960.6|29
1628687010000|2021-08-11 13:03:30|6964.2|6961.4|6962|6959.2|6966.7|6963.9|6960.4|6957.6|46
1628687020000|2021-08-11 13:03:40|6961.9|6959.1|6960.7|6957.9|6964.7|6961.9|6960.4|6957.6|197
1628687030000|2021-08-11 13:03:50|6960.2|6957.4|6956.9|6954.1|6962|6959.2|6955.7|6952.9|53
1628687040000|2021-08-11 13:04:00|6956.7|6953.9|6953.2|6950.4|6956.7|6953.9|6951.4|6948.6|90
1628687050000|2021-08-11 13:04:10|6953.7|6950.9|6954.2|6951.4|6957.7|6954.9|6953.2|6950.4|118
1628687060000|2021-08-11 13:04:20|6954.3|6951.5|6953.3|6950.5|6957.5|6954.7|6953.2|6950.4|105
1628687070000|2021-08-11 13:04:30|6953.7|6950.9|6952.7|6949.9|6953.7|6950.9|6950.7|6947.9|23
1628687080000|2021-08-11 13:04:40|6952.4|6949.6|6953|6950.2|6953|6950.2|6950.4|6947.6|44
1628687090000|2021-08-11 13:04:50|6952|6949.2|6951.7|6948.9|6952.7|6949.9|6950.9|6948.1|15
1628687100000|2021-08-11 13:05:00|6951.4|6948.6|6952.5|6949.7|6953.3|6950.5|6950.7|6947.9|58
1628687110000|2021-08-11 13:05:10|6952.2|6949.4|6953.7|6950.9|6956.7|6953.9|6951.9|6949.1|42
1628687120000|2021-08-11 13:05:20|6954.7|6951.9|6955.2|6952.4|6956.2|6953.4|6952.7|6949.9|17
1628687130000|2021-08-11 13:05:30|6955.4|6952.6|6956.1|6953.3|6956.4|6953.6|6953.7|6950.9|56
1628687140000|2021-08-11 13:05:40|6955.7|6952.9|6957.7|6954.9|6960.4|6957.6|6954.9|6952.1|54
1628687150000|2021-08-11 13:05:50|6958.7|6955.9|6958|6955.2|6959|6956.2|6957|6954.2|60
1628687160000|2021-08-11 13:06:00|6957.1|6954.3|6959.3|6956.5|6960.5|6957.7|6956.2|6953.4|29
1628687170000|2021-08-11 13:06:10|6959.9|6957.1|6957|6954.2|6960.3|6957.5|6956.3|6953.5|261
1628687180000|2021-08-11 13:06:20|6957.5|6954.7|6953.7|6950.9|6958.4|6955.6|6953.7|6950.9|61
1628687190000|2021-08-11 13:06:30|6953.5|6950.7|6949.2|6946.4|6953.5|6950.7|6949.2|6946.4|47
1628687200000|2021-08-11 13:06:40|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6943.7|6940.9|170
1628687210000|2021-08-11 13:06:50|6949.9|6947.1|6947.7|6944.9|6950.4|6947.6|6946.4|6943.6|322
1628687220000|2021-08-11 13:07:00|6948|6945.2|6951.7|6948.9|6952.7|6949.9|6947.7|6944.9|58
1628687230000|2021-08-11 13:07:10|6951.4|6948.6|6951.4|6948.6|6954|6951.2|6950.7|6947.9|44
1628687240000|2021-08-11 13:07:20|6950.7|6947.9|6951.4|6948.6|6952|6949.2|6949.7|6946.9|40
1628687250000|2021-08-11 13:07:30|6951.2|6948.4|6958.4|6955.6|6958.4|6955.6|6949.7|6946.9|22
1628687260000|2021-08-11 13:07:40|6958.7|6955.9|6958|6955.2|6959|6956.2|6955|6952.2|100
1628687270000|2021-08-11 13:07:50|6957.8|6955|6958.7|6955.9|6958.7|6955.9|6956|6953.2|58
1628687280000|2021-08-11 13:08:00|6960|6957.2|6957.7|6954.9|6960|6957.2|6956.9|6954.1|92
1628687290000|2021-08-11 13:08:10|6957.9|6955.1|6954.7|6951.9|6958.4|6955.6|6953.9|6951.1|35
1628687300000|2021-08-11 13:08:20|6953.9|6951.1|6957|6954.2|6957.7|6954.9|6953.7|6950.9|21
1628687310000|2021-08-11 13:08:30|6957.2|6954.4|6954.2|6951.4|6957.2|6954.4|6953.9|6951.1|28
1628687320000|2021-08-11 13:08:40|6954.4|6951.6|6954.7|6951.9|6956|6953.2|6953.4|6950.6|114
1628687330000|2021-08-11 13:08:50|6953.7|6950.9|6955.7|6952.9|6955.7|6952.9|6951.2|6948.4|25
1628687340000|2021-08-11 13:09:00|6956.3|6953.5|6950.7|6947.9|6957.7|6954.9|6950.7|6947.9|22
1628687350000|2021-08-11 13:09:10|6950.2|6947.4|6949.7|6946.9|6950.7|6947.9|6947.7|6944.9|21
1628687360000|2021-08-11 13:09:20|6950.7|6947.9|6952.7|6949.9|6953.7|6950.9|6950.7|6947.9|29
1628687370000|2021-08-11 13:09:30|6953|6950.2|6949.7|6946.9|6953.7|6950.9|6949.4|6946.6|77
1628687380000|2021-08-11 13:09:40|6950.2|6947.4|6951.4|6948.6|6951.7|6948.9|6948.4|6945.6|13
1628687390000|2021-08-11 13:09:50|6951.1|6948.3|6949.7|6946.9|6951.1|6948.3|6949.7|6946.9|7
1628687400000|2021-08-11 13:10:00|6949.1|6946.3|6942.7|6939.9|6949.1|6946.3|6941.7|6938.9|110
1628687410000|2021-08-11 13:10:10|6942.4|6939.6|6944.7|6941.9|6946.2|6943.4|6942.4|6939.6|50
1628687420000|2021-08-11 13:10:20|6943.9|6941.1|6943.1|6940.3|6944|6941.2|6941.6|6938.8|43
1628687430000|2021-08-11 13:10:30|6942.9|6940.1|6942.2|6939.4|6943.7|6940.9|6939.9|6937.1|83
1628687440000|2021-08-11 13:10:40|6941.7|6938.9|6940.7|6937.9|6942|6939.2|6939.7|6936.9|179
1628687450000|2021-08-11 13:10:50|6941.2|6938.4|6940.4|6937.6|6943|6940.2|6939.7|6936.9|49
1628687460000|2021-08-11 13:11:00|6940.7|6937.9|6935|6932.2|6940.7|6937.9|6934.7|6931.9|309
1628687470000|2021-08-11 13:11:10|6934.7|6931.9|6933.7|6930.9|6935.7|6932.9|6932.7|6929.9|90
1628687480000|2021-08-11 13:11:20|6934|6931.2|6931.9|6929.1|6934.4|6931.6|6928.7|6925.9|204
1628687490000|2021-08-11 13:11:30|6931.7|6928.9|6931.7|6928.9|6932.7|6929.9|6929.4|6926.6|66
1628687500000|2021-08-11 13:11:40|6931.4|6928.6|6930.4|6927.6|6931.7|6928.9|6930.4|6927.6|19
1628687510000|2021-08-11 13:11:50|6930.1|6927.3|6928.7|6925.9|6930.7|6927.9|6926.1|6923.3|34
1628687520000|2021-08-11 13:12:00|6928.1|6925.3|6922.7|6919.9|6928.1|6925.3|6920.9|6918.1|243
1628687530000|2021-08-11 13:12:10|6922.9|6920.1|6926.2|6923.4|6926.4|6923.6|6922.4|6919.6|145
1628687540000|2021-08-11 13:12:20|6926.7|6923.9|6930.7|6927.9|6931.7|6928.9|6926.7|6923.9|54
1628687550000|2021-08-11 13:12:30|6931|6928.2|6929.7|6926.9|6934|6931.2|6927.7|6924.9|146
1628687560000|2021-08-11 13:12:40|6930.3|6927.5|6933.4|6930.6|6933.7|6930.9|6930|6927.2|6
1628687570000|2021-08-11 13:12:50|6933.7|6930.9|6934|6931.2|6934.2|6931.4|6931.9|6929.1|42
1628687580000|2021-08-11 13:13:00|6933.7|6930.9|6933.7|6930.9|6934.4|6931.6|6929.9|6927.1|51
1628687590000|2021-08-11 13:13:10|6934.8|6932|6932|6929.2|6935.5|6932.7|6931.7|6928.9|152
1628687600000|2021-08-11 13:13:20|6932.3|6929.5|6934|6931.2|6934|6931.2|6932|6929.2|24
1628687610000|2021-08-11 13:13:30|6933.7|6930.9|6932.2|6929.4|6934|6931.2|6932.2|6929.4|6
1628687620000|2021-08-11 13:13:40|6933.2|6930.4|6943.7|6940.9|6945.2|6942.4|6933.2|6930.4|255
1628687630000|2021-08-11 13:13:50|6944|6941.2|6944|6941.2|6945|6942.2|6942.9|6940.1|101
1628687640000|2021-08-11 13:14:00|6943.7|6940.9|6946.5|6943.7|6946.5|6943.7|6943.7|6940.9|131
1628687650000|2021-08-11 13:14:10|6946|6943.2|6948|6945.2|6949.5|6946.7|6945.7|6942.9|129
1628687660000|2021-08-11 13:14:20|6948.2|6945.4|6950.7|6947.9|6951.5|6948.7|6948.2|6945.4|28
1628687670000|2021-08-11 13:14:30|6950.5|6947.7|6955|6952.2|6957.5|6954.7|6950.5|6947.7|258
1628687680000|2021-08-11 13:14:40|6955.2|6952.4|6953.7|6950.9|6957.2|6954.4|6952.2|6949.4|47
1628687690000|2021-08-11 13:14:50|6953.4|6950.6|6954.4|6951.6|6957|6954.2|6953.4|6950.6|143
1628687700000|2021-08-11 13:15:00|6954.7|6951.9|6951.2|6948.4|6954.7|6951.9|6948.1|6945.3|72
1628687710000|2021-08-11 13:15:10|6951.5|6948.7|6952|6949.2|6953.5|6950.7|6951|6948.2|111
1628687720000|2021-08-11 13:15:20|6952.7|6949.9|6951.7|6948.9|6953.7|6950.9|6951.7|6948.3|70
1628687730000|2021-08-11 13:15:30|6952|6949.2|6953.7|6950.9|6955|6952.2|6951|6948.2|33
1628687740000|2021-08-11 13:15:40|6953.2|6950.4|6954|6951.2|6954|6951.2|6951.7|6948.9|82
1628687750000|2021-08-11 13:15:50|6954.7|6951.9|6955|6952.2|6956|6953.2|6954.2|6951.4|10
1628687760000|2021-08-11 13:16:00|6954.7|6951.9|6946.4|6943.6|6954.7|6951.9|6946.4|6943.6|56
1628687770000|2021-08-11 13:16:10|6946.2|6943.4|6948|6945.2|6948|6945.2|6943.7|6940.9|47
1628687780000|2021-08-11 13:16:20|6947.7|6944.9|6945|6942.2|6948|6945.2|6944.2|6941.4|37
1628687790000|2021-08-11 13:16:30|6945.2|6942.4|6943|6940.2|6946.5|6943.7|6942.2|6939.4|38
1628687800000|2021-08-11 13:16:40|6942.7|6939.9|6941.2|6938.4|6943.7|6940.9|6941.2|6938.4|29
1628687810000|2021-08-11 13:16:50|6941.4|6938.6|6946|6943.2|6946|6943.2|6940.4|6937.6|50
1628687820000|2021-08-11 13:17:00|6945.7|6942.9|6943.2|6940.4|6945.7|6942.9|6941.7|6938.9|17
1628687830000|2021-08-11 13:17:10|6942.7|6939.9|6943.7|6940.9|6944|6941.2|6941.7|6938.9|36
1628687840000|2021-08-11 13:17:20|6943|6940.2|6942.5|6939.7|6944|6941.2|6941.7|6938.9|32
1628687850000|2021-08-11 13:17:30|6942.7|6939.9|6942|6939.2|6944.2|6941.4|6941.7|6938.9|39
1628687860000|2021-08-11 13:17:40|6941.7|6938.9|6946.4|6943.6|6949.7|6946.9|6941.7|6938.9|83
1628687870000|2021-08-11 13:17:50|6946.5|6943.7|6948.1|6945.3|6948.5|6945.7|6945.7|6942.9|10
1628687880000|2021-08-11 13:18:00|6947.7|6944.9|6945.7|6942.9|6948.7|6945.9|6944|6941.2|36
1628687890000|2021-08-11 13:18:10|6945.2|6942.4|6945.7|6942.9|6945.7|6942.9|6944.7|6941.9|4
1628687900000|2021-08-11 13:18:20|6946|6943.2|6948.7|6945.9|6948.7|6945.9|6946|6943.2|28
1628687910000|2021-08-11 13:18:30|6949.2|6946.4|6953.7|6950.9|6953.7|6950.9|6948.4|6945.6|19
1628687920000|2021-08-11 13:18:40|6954|6951.2|6954|6951.2|6955.7|6952.9|6954|6951.2|30
1628687930000|2021-08-11 13:18:50|6955|6952.2|6955|6952.2|6957.3|6954.5|6954.7|6951.9|51
1628687940000|2021-08-11 13:19:00|6955.2|6952.4|6959.2|6956.4|6960.2|6957.4|6955.2|6952.4|44
1628687950000|2021-08-11 13:19:10|6959.7|6956.9|6955.5|6952.7|6960.7|6957.9|6955.2|6952.4|73
1628687960000|2021-08-11 13:19:20|6955|6952.2|6956.7|6953.9|6957|6954.2|6955|6952.2|22
1628687970000|2021-08-11 13:19:30|6957|6954.2|6958|6955.2|6958|6955.2|6955.7|6952.9|14
1628687980000|2021-08-11 13:19:40|6957.7|6954.9|6958|6955.2|6958.5|6955.7|6957.7|6954.9|1
1628687990000|2021-08-11 13:19:50|6958.5|6955.7|6956.5|6953.7|6958.7|6955.9|6955.7|6952.9|39
1628688000000|2021-08-11 13:20:00|6956.7|6953.9|6955.9|6953.1|6958.5|6955.7|6955.9|6953.1|180
1628688010000|2021-08-11 13:20:10|6955.7|6952.9|6955.7|6952.9|6956|6953.2|6955.7|6952.9|25
1628688020000|2021-08-11 13:20:20|6956|6953.2|6954|6951.2|6956|6953.2|6951.7|6948.9|378
1628688030000|2021-08-11 13:20:30|6953.7|6950.9|6954.2|6951.4|6954.5|6951.7|6953.7|6950.9|4
1628688040000|2021-08-11 13:20:40|6953.5|6950.7|6954|6951.2|6954|6951.2|6952.4|6949.3|18
1628688050000|2021-08-11 13:20:50|6954.5|6951.7|6953.5|6950.7|6954.5|6951.7|6952.7|6949.9|16
1628688060000|2021-08-11 13:21:00|6953.7|6950.9|6949.5|6946.7|6953.7|6950.9|6949.2|6946.4|20
1628688070000|2021-08-11 13:21:10|6949.7|6946.9|6951.7|6948.9|6951.7|6948.9|6949.7|6946.9|12
1628688080000|2021-08-11 13:21:20|6952|6949.2|6956.5|6953.7|6957|6954.2|6952|6949.2|25
1628688090000|2021-08-11 13:21:30|6956.2|6953.4|6954.2|6951.4|6956.2|6953.4|6954.2|6951.4|4
1628688100000|2021-08-11 13:21:40|6954|6951.2|6950.7|6947.9|6954|6951.2|6949|6946.2|19
1628688110000|2021-08-11 13:21:50|6949.5|6946.7|6952|6949.2|6952|6949.2|6949|6946.2|95
1628688120000|2021-08-11 13:22:00|6951.5|6948.7|6953|6950.2|6953.5|6950.7|6950.5|6947.7|15
1628688130000|2021-08-11 13:22:10|6952.7|6949.9|6949.7|6946.9|6952.7|6949.9|6949.2|6946.4|7
1628688140000|2021-08-11 13:22:20|6949.4|6946.6|6948.7|6945.9|6950|6947.2|6948.7|6945.9|67
1628688150000|2021-08-11 13:22:30|6948.4|6945.6|6949.4|6946.6|6951|6948.2|6946.7|6943.9|10
1628688160000|2021-08-11 13:22:40|6949.2|6946.4|6949|6946.2|6949.7|6946.9|6948.7|6945.9|5
1628688170000|2021-08-11 13:22:50|6948.7|6945.9|6949|6946.2|6949.7|6946.9|6947|6944.2|20
1628688180000|2021-08-11 13:23:00|6948.7|6945.9|6955.5|6952.7|6955.5|6952.7|6948.7|6945.9|40
1628688190000|2021-08-11 13:23:10|6954.7|6951.9|6954.4|6951.6|6955.3|6952.4|6954.2|6951.3|14
1628688200000|2021-08-11 13:23:20|6954.2|6951.4|6953.4|6950.6|6954.7|6951.9|6952|6949.2|12
1628688210000|2021-08-11 13:23:30|6953|6950.2|6954.5|6951.7|6954.7|6951.9|6953|6950.2|24
1628688220000|2021-08-11 13:23:40|6954.7|6951.9|6958|6955.2|6961|6958.2|6954.7|6951.9|14
1628688230000|2021-08-11 13:23:50|6958.5|6955.7|6959.5|6956.7|6960.2|6957.4|6958|6955.2|25
1628688240000|2021-08-11 13:24:00|6959|6956.2|6965|6962.2|6966.4|6963.6|6959|6956.2|109
1628688250000|2021-08-11 13:24:10|6965.7|6962.9|6966.5|6963.7|6967.7|6964.9|6964.7|6961.9|46
1628688260000|2021-08-11 13:24:20|6966.7|6963.9|6968|6965.2|6970.7|6967.9|6966.7|6963.9|68
1628688270000|2021-08-11 13:24:30|6967.7|6964.9|6965|6962.2|6968.2|6965.4|6964.7|6961.9|73
1628688280000|2021-08-11 13:24:40|6965.2|6962.4|6966.4|6963.6|6967|6964.2|6964.7|6961.9|33
1628688290000|2021-08-11 13:24:50|6966.7|6963.9|6967.2|6964.4|6969.7|6966.9|6966.7|6963.9|23
1628688300000|2021-08-11 13:25:00|6967.7|6964.9|6969|6966.2|6969|6966.2|6966.7|6963.9|55
1628688310000|2021-08-11 13:25:10|6968.7|6965.9|6975.7|6972.9|6975.7|6972.9|6968.4|6965.6|83
1628688320000|2021-08-11 13:25:20|6975|6972.2|6976.7|6973.9|6977.5|6974.7|6974.7|6971.9|108
1628688330000|2021-08-11 13:25:30|6977|6974.2|6978.7|6975.9|6980.5|6977.7|6976.7|6973.9|103
1628688340000|2021-08-11 13:25:40|6978|6975.2|6977.7|6974.9|6979|6976.2|6977|6974.2|366
1628688350000|2021-08-11 13:25:50|6978|6975.2|6978.7|6975.9|6981.7|6978.9|6977.7|6974.9|72
1628688360000|2021-08-11 13:26:00|6979|6976.2|6980.7|6977.9|6981.2|6978.4|6978.2|6975.4|39
1628688370000|2021-08-11 13:26:10|6980|6977.2|6978.2|6975.4|6981.5|6978.7|6978.2|6975.4|153
1628688380000|2021-08-11 13:26:20|6978.5|6975.7|6978|6975.2|6979|6976.2|6976.8|6974|456
1628688390000|2021-08-11 13:26:30|6978.2|6975.4|6979|6976.2|6979.7|6976.9|6976.7|6973.9|131
1628688400000|2021-08-11 13:26:40|6978.7|6975.9|6978|6975.2|6978.7|6975.9|6976.7|6973.9|100
1628688410000|2021-08-11 13:26:50|6977.7|6974.9|6976|6973.2|6978|6975.2|6975.7|6972.9|18
1628688420000|2021-08-11 13:27:00|6975.7|6972.9|6971.9|6969.1|6977.7|6974.9|6971.9|6969.1|70
1628688430000|2021-08-11 13:27:10|6971.7|6968.9|6970.4|6967.6|6971.7|6968.9|6969.7|6966.9|44
1628688440000|2021-08-11 13:27:20|6970.7|6967.9|6973|6970.2|6973.7|6970.9|6970.7|6967.9|14
1628688450000|2021-08-11 13:27:30|6974.2|6971.4|6976.2|6973.4|6976.2|6973.4|6974.2|6971.4|3
1628688460000|2021-08-11 13:27:40|6976.7|6973.9|6978.7|6975.9|6978.7|6975.9|6975.2|6972.4|23
1628688470000|2021-08-11 13:27:50|6978|6975.2|6978.4|6975.6|6979.7|6976.9|6977.7|6974.9|4
1628688480000|2021-08-11 13:28:00|6978.2|6975.4|6977.9|6975.1|6979.7|6976.9|6977.7|6974.9|27
1628688490000|2021-08-11 13:28:10|6977.7|6974.9|6978.5|6975.7|6978.7|6975.9|6976.9|6974.1|23
1628688500000|2021-08-11 13:28:20|6978.7|6975.9|6978.2|6975.4|6979|6976.2|6976.7|6973.9|11
1628688510000|2021-08-11 13:28:30|6977.9|6975.1|6979.5|6976.7|6979.5|6976.7|6977.7|6974.9|27
1628688520000|2021-08-11 13:28:40|6979.9|6977.1|6982.7|6979.9|6983.7|6980.9|6979.9|6977.1|27
1628688530000|2021-08-11 13:28:50|6983.2|6980.4|6981.7|6978.9|6983.2|6980.4|6981.2|6978.4|51
1628688540000|2021-08-11 13:29:00|6981.9|6979.1|6976.7|6973.9|6981.9|6979.1|6976.7|6973.9|179
1628688550000|2021-08-11 13:29:10|6978.5|6975.7|6977.7|6974.9|6979|6976.2|6976.7|6973.9|56
1628688560000|2021-08-11 13:29:20|6978|6975.2|6979.7|6976.9|6980.2|6977.4|6977.5|6974.7|24
1628688570000|2021-08-11 13:29:30|6979.5|6976.7|6979|6976.2|6980|6977.2|6977.9|6975.1|7
1628688580000|2021-08-11 13:29:40|6978.7|6975.9|6981.7|6978.9|6981.7|6978.9|6978.7|6975.9|25
1628688590000|2021-08-11 13:29:50|6981.9|6979.1|6981.7|6978.9|6983.4|6980.6|6980.7|6977.9|42
1628688600000|2021-08-11 13:30:00|6981.4|6978.6|6981.7|6978.9|6983.7|6980.9|6981.4|6978.6|52
1628688610000|2021-08-11 13:30:10|6982|6979.2|6979|6976.2|6982|6979.2|6977.7|6974.9|32
1628688620000|2021-08-11 13:30:20|6979.8|6977|6981.7|6978.9|6982.5|6979.7|6979.8|6977|21
1628688630000|2021-08-11 13:30:30|6981|6978.2|6986|6983.2|6986.2|6983.4|6981|6978.2|40
1628688640000|2021-08-11 13:30:40|6986.7|6983.9|6985.4|6982.6|6989.5|6986.7|6984.7|6981.9|118
1628688650000|2021-08-11 13:30:50|6985.9|6983.1|6980.9|6978.1|6986.9|6984.1|6980.7|6977.9|19
1628688660000|2021-08-11 13:31:00|6981.2|6978.4|6975.7|6972.9|6981.7|6978.9|6974.4|6971.6|85
1628688670000|2021-08-11 13:31:10|6976.2|6973.4|6981.7|6978.9|6981.7|6978.9|6975.7|6972.9|38
1628688680000|2021-08-11 13:31:20|6981.9|6979.1|6986.7|6983.9|6988.2|6985.4|6981.9|6979.1|49
1628688690000|2021-08-11 13:31:30|6986.2|6983.4|6989.7|6986.9|6990.4|6987.6|6986.2|6983.4|39
1628688700000|2021-08-11 13:31:40|6989.9|6987.1|6989.4|6986.6|6990.7|6987.9|6988.2|6985.4|36
1628688710000|2021-08-11 13:31:50|6989.7|6986.9|6991.7|6988.9|6991.7|6988.9|6988.7|6985.9|74
1628688720000|2021-08-11 13:32:00|6991.2|6988.4|6984.6|6981.8|6991.2|6988.4|6984.4|6981.6|23
1628688730000|2021-08-11 13:32:10|6984.7|6981.9|6984.7|6981.9|6984.7|6981.9|6982.7|6979.9|26
1628688740000|2021-08-11 13:32:20|6984.2|6981.4|6984.7|6981.9|6984.7|6981.9|6983.7|6980.9|90
1628688750000|2021-08-11 13:32:30|6984.9|6982.1|6986.4|6983.6|6987.4|6984.6|6984.9|6982.1|11
1628688760000|2021-08-11 13:32:40|6986.7|6983.9|6989.7|6986.9|6989.9|6987.1|6986.7|6983.9|16
1628688770000|2021-08-11 13:32:50|6989.2|6986.4|6989.7|6986.9|6990.4|6987.6|6989.2|6986.4|27
1628688780000|2021-08-11 13:33:00|6989.4|6986.6|6979.4|6976.6|6989.7|6986.9|6978.7|6975.9|97
1628688790000|2021-08-11 13:33:10|6978.7|6975.9|6974.7|6971.9|6980.2|6977.4|6974.7|6971.9|70
1628688800000|2021-08-11 13:33:20|6974.9|6972.1|6972.7|6969.9|6976.2|6973.4|6972.7|6969.9|30
1628688810000|2021-08-11 13:33:30|6972.2|6969.4|6976.7|6973.9|6977.9|6975.1|6971.7|6968.9|89
1628688820000|2021-08-11 13:33:40|6976.4|6973.6|6975.9|6973.1|6976.4|6973.6|6972.7|6969.9|43
1628688830000|2021-08-11 13:33:50|6975.7|6972.9|6976.7|6973.9|6976.9|6974.1|6973.7|6970.9|23
1628688840000|2021-08-11 13:34:00|6976.4|6973.6|6973.9|6971.1|6977.9|6975.1|6973.7|6970.9|7
1628688850000|2021-08-11 13:34:10|6974.7|6971.9|6973.4|6970.6|6974.7|6971.9|6972.2|6969.4|344
1628688860000|2021-08-11 13:34:20|6973.9|6971.1|6978.4|6975.6|6978.4|6975.6|6973.9|6971.1|62
1628688870000|2021-08-11 13:34:30|6978.7|6975.9|6976.9|6974.1|6978.9|6976.1|6976.4|6973.6|8
1628688880000|2021-08-11 13:34:40|6977.4|6974.6|6977.9|6975.1|6979.4|6976.6|6976.7|6973.9|9
1628688890000|2021-08-11 13:34:50|6978.7|6975.9|6960.7|6957.9|6978.9|6976.1|6960.7|6957.9|349
1628688900000|2021-08-11 13:35:00|6960.4|6957.6|6959.7|6956.9|6963.7|6960.9|6957.9|6955.1|85
1628688910000|2021-08-11 13:35:10|6959.9|6957.1|6962.9|6960.1|6964.5|6961.7|6958.4|6955.6|275
1628688920000|2021-08-11 13:35:20|6962.2|6959.4|6964.9|6962.1|6965.2|6962.4|6962.2|6959.4|312
1628688930000|2021-08-11 13:35:30|6963.9|6961.1|6963.7|6960.9|6964.7|6961.9|6962.7|6959.9|6
1628688940000|2021-08-11 13:35:40|6962.9|6960.1|6966.9|6964.1|6966.9|6964.1|6962.2|6959.4|64
1628688950000|2021-08-11 13:35:50|6966.7|6963.9|6963.2|6960.4|6967.2|6964.4|6962.9|6960.1|22
1628688960000|2021-08-11 13:36:00|6962.9|6960.1|6956.7|6953.9|6962.9|6960.1|6955.7|6952.9|40
1628688970000|2021-08-11 13:36:10|6956.4|6953.6|6954.4|6951.6|6956.4|6953.6|6953.2|6950.4|26
1628688980000|2021-08-11 13:36:20|6954.7|6951.9|6954.7|6951.9|6955.2|6952.4|6952.7|6949.9|19
1628688990000|2021-08-11 13:36:30|6954.9|6952.1|6960.9|6958.1|6960.9|6958.1|6954.2|6951.4|40
1628689000000|2021-08-11 13:36:40|6960.7|6957.9|6962.7|6959.9|6964.7|6961.9|6958.7|6955.9|15
1628689010000|2021-08-11 13:36:50|6963.2|6960.4|6963.2|6960.4|6963.4|6960.6|6961.7|6958.9|13
1628689020000|2021-08-11 13:37:00|6963.4|6960.6|6964.4|6961.6|6966.7|6963.9|6963.4|6960.6|44
1628689030000|2021-08-11 13:37:10|6963.7|6960.9|6962.9|6960.1|6966.7|6963.9|6961.4|6958.3|29
1628689040000|2021-08-11 13:37:20|6962.7|6959.9|6964.7|6961.9|6965.2|6962.4|6962.7|6959.9|29
1628689050000|2021-08-11 13:37:30|6964.9|6962.1|6961.7|6958.9|6964.9|6962.1|6960.4|6957.6|55
1628689060000|2021-08-11 13:37:40|6962.1|6959.3|6959.9|6957.1|6963.7|6960.9|6958.9|6956.1|110
1628689070000|2021-08-11 13:37:50|6960.4|6957.6|6958.7|6955.9|6960.7|6957.9|6957.7|6954.9|25
1628689080000|2021-08-11 13:38:00|6959.4|6956.6|6962.7|6959.9|6962.7|6959.9|6958.4|6955.6|34
1628689090000|2021-08-11 13:38:10|6962.4|6959.6|6964.1|6961.3|6964.7|6961.9|6962.4|6959.6|89
1628689100000|2021-08-11 13:38:20|6962.7|6959.9|6965.4|6962.6|6966.4|6963.6|6962.7|6959.9|122
1628689110000|2021-08-11 13:38:30|6965.7|6962.9|6966.4|6963.6|6966.9|6964.1|6965.7|6962.9|227
1628689120000|2021-08-11 13:38:40|6966.7|6963.9|6972.8|6970|6973.7|6970.9|6966.7|6963.9|138
1628689130000|2021-08-11 13:38:50|6972.7|6969.9|6970.7|6967.9|6974.7|6971.9|6969.9|6967.1|76
1628689140000|2021-08-11 13:39:00|6970.9|6968.1|6972.2|6969.4|6972.7|6969.9|6970.7|6967.9|40
1628689150000|2021-08-11 13:39:10|6971.9|6969.1|6973.4|6970.6|6974.9|6972.1|6971.7|6968.9|22
1628689160000|2021-08-11 13:39:20|6973.1|6970.3|6973.7|6970.9|6975.4|6972.6|6971.7|6968.9|15
1628689170000|2021-08-11 13:39:30|6972.7|6969.9|6970.7|6967.9|6972.7|6969.9|6969.9|6967.1|14
1628689180000|2021-08-11 13:39:40|6969.9|6967.1|6972.4|6969.6|6972.4|6969.6|6967.7|6964.9|62
1628689190000|2021-08-11 13:39:50|6972.9|6970.1|6972.7|6969.9|6973.7|6970.9|6972.7|6969.9|12
1628689200000|2021-08-11 13:40:00|6972.2|6969.4|6973.4|6970.6|6974.7|6971.9|6970.4|6967.6|32
1628689210000|2021-08-11 13:40:10|6972.9|6970.1|6970.4|6967.6|6972.9|6970.1|6969.9|6967.1|15
1628689220000|2021-08-11 13:40:20|6969.7|6966.9|6967.9|6965.1|6970.9|6968.1|6966.9|6964.1|10
1628689230000|2021-08-11 13:40:30|6967.4|6964.6|6963.9|6961.1|6967.7|6964.9|6963.4|6960.6|16
1628689240000|2021-08-11 13:40:40|6964.4|6961.6|6968.9|6966.1|6969.9|6967.1|6964.4|6961.6|19
1628689250000|2021-08-11 13:40:50|6969.4|6966.6|6970.7|6967.9|6972.4|6969.6|6969.4|6966.6|9
1628689260000|2021-08-11 13:41:00|6970.9|6968.1|6974.4|6971.6|6974.7|6971.9|6970.4|6967.6|31
1628689270000|2021-08-11 13:41:10|6974.1|6971.3|6972.4|6969.6|6974.1|6971.3|6971.9|6969.1|3
1628689280000|2021-08-11 13:41:20|6971.9|6969.1|6969.2|6966.4|6971.9|6969.1|6968.9|6966.1|4
1628689290000|2021-08-11 13:41:30|6969.4|6966.6|6971.4|6968.6|6971.4|6968.6|6968.9|6966.1|12
1628689300000|2021-08-11 13:41:40|6971.7|6968.9|6973.7|6970.9|6974.7|6971.9|6971.4|6968.6|10
1628689310000|2021-08-11 13:41:50|6974.2|6971.4|6974.2|6971.4|6976.2|6973.4|6973.1|6970.3|112
1628689320000|2021-08-11 13:42:00|6974.4|6971.6|6978.2|6975.4|6978.2|6975.4|6973.9|6971.1|47
1628689330000|2021-08-11 13:42:10|6977.9|6975.1|6976.4|6973.6|6978.4|6975.6|6976.4|6973.6|18
1628689340000|2021-08-11 13:42:20|6975.9|6973.1|6978.4|6975.6|6978.4|6975.6|6973.4|6970.6|48
1628689350000|2021-08-11 13:42:30|6978.7|6975.9|6975.9|6973.1|6979.7|6976.9|6975.9|6973.1|30
1628689360000|2021-08-11 13:42:40|6976.4|6973.6|6974.9|6972.1|6976.7|6973.9|6973.9|6971.1|12
1628689370000|2021-08-11 13:42:50|6973.7|6970.9|6974.4|6971.6|6974.9|6972.1|6973.7|6970.9|7
1628689380000|2021-08-11 13:43:00|6974.9|6972.1|6975.4|6972.6|6978.4|6975.6|6974.4|6971.6|17
1628689390000|2021-08-11 13:43:10|6975.7|6972.9|6973.4|6970.6|6975.7|6972.9|6973.4|6970.6|10
1628689400000|2021-08-11 13:43:20|6973.9|6971.1|6975.4|6972.6|6975.4|6972.6|6973.9|6971.1|6
1628689410000|2021-08-11 13:43:30|6976.1|6973.3|6976.9|6974.1|6977.7|6974.9|6975.9|6973.1|11
1628689420000|2021-08-11 13:43:40|6976.4|6973.6|6975.7|6972.9|6976.4|6973.6|6974.9|6972.1|6
1628689430000|2021-08-11 13:43:50|6975.9|6973.1|6975.4|6972.6|6976.7|6973.9|6975.4|6972.6|3
1628689440000|2021-08-11 13:44:00|6975.1|6972.3|6975.4|6972.6|6976.2|6973.4|6973.9|6971.1|22
1628689450000|2021-08-11 13:44:10|6974.9|6972.1|6975.2|6972.4|6975.4|6972.6|6972.9|6970.1|8
1628689460000|2021-08-11 13:44:20|6974.9|6972.1|6975.7|6972.9|6976.4|6973.6|6972.9|6970.1|11
1628689470000|2021-08-11 13:44:30|6975.4|6972.6|6971.7|6968.9|6975.7|6972.9|6970.9|6968.1|12
1628689480000|2021-08-11 13:44:40|6972.7|6969.9|6968.7|6965.9|6972.7|6969.9|6968.4|6965.6|56
1628689490000|2021-08-11 13:44:50|6968.4|6965.6|6971.7|6968.9|6971.9|6969.1|6968.4|6965.6|7
1628689500000|2021-08-11 13:45:00|6971.9|6969.1|6967.7|6964.9|6971.9|6969.1|6966.9|6964.1|20
1628689510000|2021-08-11 13:45:10|6967.1|6964.3|6968.2|6965.4|6968.2|6965.4|6965.9|6963.1|34
1628689520000|2021-08-11 13:45:20|6967.9|6965.1|6961.7|6958.9|6967.9|6965.1|6960.9|6958.1|22
1628689530000|2021-08-11 13:45:30|6961.4|6958.6|6960.7|6957.9|6961.9|6959.1|6960.4|6957.6|9
1628689540000|2021-08-11 13:45:40|6961.2|6958.4|6960.7|6957.9|6961.7|6958.9|6959.9|6957.1|60
1628689550000|2021-08-11 13:45:50|6960.4|6957.6|6961.4|6958.6|6962.2|6959.4|6958.9|6956.1|21
1628689560000|2021-08-11 13:46:00|6961.2|6958.4|6963.2|6960.4|6963.7|6960.9|6961.2|6958.4|22
1628689570000|2021-08-11 13:46:10|6963.7|6960.9|6966.7|6963.9|6967.9|6965.1|6963.4|6960.6|13
1628689580000|2021-08-11 13:46:20|6966.9|6964.1|6964.1|6961.3|6967.7|6964.9|6963.4|6960.6|1895
1628689590000|2021-08-11 13:46:30|6964.4|6961.6|6969.4|6966.6|6969.4|6966.6|6964.1|6961.3|178
1628689600000|2021-08-11 13:46:40|6969.7|6966.9|6972.1|6969.3|6973.1|6970.3|6969.6|6966.8|26
1628689610000|2021-08-11 13:46:50|6972.4|6969.6|6974.4|6971.6|6974.4|6971.6|6971.6|6968.8|15
1628689620000|2021-08-11 13:47:00|6975|6972.2|6976.4|6973.6|6977.1|6974.3|6975|6972.2|18
1628689630000|2021-08-11 13:47:10|6976.9|6974.1|6974.4|6971.6|6976.9|6974.1|6972.8|6970|19
1628689640000|2021-08-11 13:47:20|6974.1|6971.3|6973.6|6970.8|6974.6|6971.8|6973.4|6970.6|9
1628689650000|2021-08-11 13:47:30|6973.4|6970.6|6970.1|6967.3|6973.4|6970.6|6969.6|6966.8|60
1628689660000|2021-08-11 13:47:40|6969.8|6967|6974.3|6971.5|6978.9|6972.3|6969.6|6966.8|195
1628689670000|2021-08-11 13:47:50|6974.8|6972|6974.3|6971.5|6974.8|6972|6972.6|6969.8|225
1628689680000|2021-08-11 13:48:00|6974.1|6971.3|6974.1|6971.3|6975.1|6972.3|6973.1|6970.3|8
1628689690000|2021-08-11 13:48:10|6973.7|6970.9|6972.6|6969.8|6973.7|6970.9|6972.6|6969.8|3
1628689700000|2021-08-11 13:48:20|6972.5|6969.7|6973.1|6970.3|6973.1|6970.3|6971.8|6969|4
1628689710000|2021-08-11 13:48:30|6972.8|6970|6969.8|6967|6973.1|6970.3|6968.8|6966|65
1628689720000|2021-08-11 13:48:40|6969.5|6966.7|6967.8|6965|6969.5|6966.7|6967.8|6965|3
1628689730000|2021-08-11 13:48:50|6968.1|6965.3|6971.6|6968.8|6971.8|6969|6967.8|6965|47
1628689740000|2021-08-11 13:49:00|6971.8|6969|6972.3|6969.5|6972.3|6969.5|6971.3|6968.5|7
1628689750000|2021-08-11 13:49:10|6971.6|6968.8|6972.8|6970|6973.8|6971|6970.3|6967.5|153
1628689760000|2021-08-11 13:49:20|6972.1|6969.3|6972.5|6969.7|6973.1|6970.3|6972.1|6969.3|1
1628689770000|2021-08-11 13:49:30|6972.3|6969.5|6972.1|6969.3|6974.1|6971.3|6972.1|6969.3|8
1628689780000|2021-08-11 13:49:40|6972.3|6969.5|6970.3|6967.5|6972.3|6969.5|6970.3|6967.5|12
1628689790000|2021-08-11 13:49:50|6970.1|6967.3|6969.8|6967|6971.9|6968.3|6968.1|6965.3|36
1628689800000|2021-08-11 13:50:00|6970.1|6967.3|6968.3|6965.5|6970.4|6967.6|6967.3|6964.5|9
1628689810000|2021-08-11 13:50:10|6968.5|6965.7|6972.3|6969.5|6972.9|6970.1|6968.5|6965.7|41
1628689820000|2021-08-11 13:50:20|6972.1|6969.3|6970.1|6967.3|6973.1|6970.3|6969.5|6966.7|32
1628689830000|2021-08-11 13:50:30|6970.6|6967.8|6975.8|6973|6976.3|6973.5|6970.1|6967.3|155
1628689840000|2021-08-11 13:50:40|6975.5|6972.7|6972.8|6970|6975.5|6972.7|6972.8|6970|15
1628689850000|2021-08-11 13:50:50|6972.1|6969.3|6972.8|6970|6973.4|6970.6|6970.8|6968|18
1628689860000|2021-08-11 13:51:00|6972.5|6969.7|6970.1|6967.3|6972.5|6969.7|6969.8|6967|4
1628689870000|2021-08-11 13:51:10|6969.8|6967|6971.6|6968.8|6971.9|6969.1|6969.3|6966.5|14
1628689880000|2021-08-11 13:51:20|6971.9|6969.1|6971.1|6968.3|6972.8|6970|6969.8|6967|2
1628689890000|2021-08-11 13:51:30|6971.4|6968.6|6972.1|6969.3|6972.7|6969.3|6971.1|6968.3|6
1628689900000|2021-08-11 13:51:40|6971.8|6969|6971.8|6969|6972.1|6969.3|6971.3|6968.5|21
1628689910000|2021-08-11 13:51:50|6972.1|6969.3|6972.8|6970|6973.8|6971|6971.8|6969|4
1628689920000|2021-08-11 13:52:00|6972.1|6969.3|6970.8|6968|6972.1|6969.3|6970.8|6968|4
1628689930000|2021-08-11 13:52:10|6970.5|6967.7|6969.8|6967|6970.6|6967.8|6968.1|6965.3|40
1628689940000|2021-08-11 13:52:20|6970.1|6967.3|6971.1|6968.3|6971.3|6968.5|6970.1|6967.3|6
1628689950000|2021-08-11 13:52:30|6971.3|6968.5|6968.1|6965.3|6971.6|6968.8|6968.1|6965.3|19
1628689960000|2021-08-11 13:52:40|6968.4|6965.6|6967.8|6965|6968.8|6966|6967.3|6964.5|14
1628689970000|2021-08-11 13:52:50|6967.3|6964.5|6960.8|6958|6967.3|6964.5|6960.8|6958|37
1628689980000|2021-08-11 13:53:00|6960.3|6957.5|6961.6|6958.8|6961.6|6958.8|6958.3|6955.5|39
1628689990000|2021-08-11 13:53:10|6961.3|6958.5|6961.8|6959|6962.1|6959.3|6960.6|6957.8|31
1628690000000|2021-08-11 13:53:20|6962.3|6959.5|6963.1|6960.3|6963.8|6961|6961.8|6959|5
1628690010000|2021-08-11 13:53:30|6962.8|6960|6965.1|6962.3|6967.1|6964.3|6962.8|6960|21
1628690020000|2021-08-11 13:53:40|6964.9|6962.1|6964.1|6961.3|6964.9|6962.1|6963.1|6960.3|18
1628690030000|2021-08-11 13:53:50|6964.8|6962|6965.1|6962.3|6965.8|6963|6963.3|6960.5|43
1628690040000|2021-08-11 13:54:00|6964.8|6962|6963.8|6961|6965.1|6962.3|6963.8|6961|17
1628690050000|2021-08-11 13:54:10|6964.1|6961.3|6961.3|6958.5|6964.1|6961.3|6961.3|6958.5|5
1628690060000|2021-08-11 13:54:20|6961.6|6958.8|6958.8|6956|6963.1|6960.3|6958.1|6955.3|21
1628690070000|2021-08-11 13:54:30|6958.1|6955.3|6960.8|6958|6960.8|6958|6958.1|6955.3|15
1628690080000|2021-08-11 13:54:40|6960.3|6957.5|6959.1|6956.3|6961.1|6958.3|6958.1|6955.3|22
1628690090000|2021-08-11 13:54:50|6958.8|6956|6957.8|6955|6958.8|6956|6956.8|6954|4
1628690100000|2021-08-11 13:55:00|6957.3|6954.5|6959.1|6956.3|6959.8|6957|6955.3|6952.5|64
1628690110000|2021-08-11 13:55:10|6958.8|6956|6960.1|6957.3|6960.1|6957.3|6958.8|6956|2
1628690120000|2021-08-11 13:55:20|6959.5|6956.7|6959.8|6957|6960.1|6957.3|6958.8|6956|11
1628690130000|2021-08-11 13:55:30|6959.1|6956.3|6957.8|6955|6959.1|6956.3|6956.1|6953.3|26
1628690140000|2021-08-11 13:55:40|6958.1|6955.3|6959.8|6957|6960.1|6957.3|6957.3|6954.5|19
1628690150000|2021-08-11 13:55:50|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|6959.8|6957|0
1628690160000|2021-08-11 13:56:00|6960.3|6957.5|6958.1|6955.3|6960.3|6957.5|6957.8|6955|6
1628690170000|2021-08-11 13:56:10|6957.8|6955|6954.3|6951.5|6958.1|6955.3|6954.3|6951.5|3
1628690180000|2021-08-11 13:56:20|6954|6951.2|6955.1|6952.3|6955.8|6953|6953.3|6950.5|35
1628690190000|2021-08-11 13:56:30|6955.8|6953|6957.8|6955|6957.8|6955|6954.8|6952|27
1628690200000|2021-08-11 13:56:40|6957.1|6954.3|6959.8|6957|6960.1|6957.3|6957.1|6954.3|15
1628690210000|2021-08-11 13:56:50|6959.1|6956.3|6957.1|6954.3|6960.1|6957.3|6956.6|6953.8|8
1628690220000|2021-08-11 13:57:00|6957.8|6955|6957.8|6955|6958.1|6955.3|6957.1|6954.3|8
1628690230000|2021-08-11 13:57:10|6957.1|6954.3|6960.8|6958|6961.8|6959|6957.1|6954.3|8
1628690240000|2021-08-11 13:57:20|6960.5|6957.7|6961.1|6958.3|6961.1|6958.3|6960.3|6957.5|4
1628690250000|2021-08-11 13:57:30|6960.8|6958|6959.8|6957|6961.8|6959|6959.1|6956.3|16
1628690260000|2021-08-11 13:57:40|6959.3|6956.5|6959.6|6956.8|6960.1|6957.3|6959.3|6956.5|3
1628690270000|2021-08-11 13:57:50|6959.3|6956.5|6956.8|6954|6960.1|6957.3|6956.8|6954|22
1628690280000|2021-08-11 13:58:00|6956.3|6953.5|6955.3|6952.5|6957.1|6954.3|6955.3|6952.5|15
1628690290000|2021-08-11 13:58:10|6954.8|6952|6954.8|6952|6955.8|6953|6954.3|6951.5|15
1628690300000|2021-08-11 13:58:20|6955.1|6952.3|6955.3|6952.5|6955.3|6952.5|6954.3|6951.5|4
1628690310000|2021-08-11 13:58:30|6954.9|6952.1|6955|6952.2|6955.3|6952.5|6954.3|6951.5|12
1628690320000|2021-08-11 13:58:40|6954.3|6951.5|6955.8|6953|6956.1|6953.3|6954.3|6951.5|23
1628690330000|2021-08-11 13:58:50|6955.5|6952.7|6954.8|6952|6955.5|6952.7|6954.3|6951.5|6
1628690340000|2021-08-11 13:59:00|6954.1|6951.3|6959.6|6956.8|6959.6|6956.8|6954.1|6951.3|29
1628690350000|2021-08-11 13:59:10|6959.1|6956.3|6956.3|6953.5|6959.1|6956.3|6956.1|6953.3|5
1628690360000|2021-08-11 13:59:20|6956.6|6953.8|6956.3|6953.5|6957.3|6954.5|6956.3|6953.5|8
1628690370000|2021-08-11 13:59:30|6956|6953.2|6952.1|6949.3|6956|6953.2|6950.3|6945.4|101
1628690380000|2021-08-11 13:59:40|6951.8|6949|6952.8|6950|6953.1|6950.3|6950.3|6947.5|43
1628690390000|2021-08-11 13:59:50|6952.5|6949.7|6952.8|6950|6952.8|6950|6951.8|6949|9
1628690400000|2021-08-11 14:00:00|6952.3|6949.5|6950.1|6947.3|6953.1|6950.3|6948.1|6945.3|71
1628690410000|2021-08-11 14:00:10|6950.6|6947.8|6949.3|6946.5|6950.8|6948|6949.3|6946.5|54
1628690420000|2021-08-11 14:00:20|6948.3|6945.5|6954.5|6951.7|6955.1|6952.3|6947.1|6944.3|86
1628690430000|2021-08-11 14:00:30|6954.3|6951.5|6956.4|6953.6|6958.3|6955.5|6954.3|6951.5|42
1628690440000|2021-08-11 14:00:40|6957.1|6954.3|6953.1|6950.3|6957.1|6954.3|6951.5|6948.7|854
1628690450000|2021-08-11 14:00:50|6953|6950.2|6953.6|6950.8|6954.8|6952|6952.5|6949.7|343
1628690460000|2021-08-11 14:01:00|6953.8|6951|6955.5|6952.7|6956.1|6953.3|6953.5|6950.7|26
1628690470000|2021-08-11 14:01:10|6955.3|6952.5|6954.1|6951.3|6955.3|6952.5|6953.8|6951|31
1628690480000|2021-08-11 14:01:20|6953.8|6951|6953.8|6951|6954.1|6951.3|6952.5|6949.7|8
1628690490000|2021-08-11 14:01:30|6953.5|6950.7|6954.3|6951.5|6954.3|6951.5|6953.5|6950.7|58
1628690500000|2021-08-11 14:01:40|6953.7|6950.9|6954.3|6951.5|6954.5|6951.7|6953.5|6950.7|15
1628690510000|2021-08-11 14:01:50|6954.5|6951.7|6952.8|6950|6954.5|6951.7|6952.5|6949.7|10
1628690520000|2021-08-11 14:02:00|6953.3|6950.5|6955.6|6952.8|6955.6|6952.8|6952.5|6949.7|55
1628690530000|2021-08-11 14:02:10|6956|6953.2|6954.5|6951.7|6956|6953.2|6954.3|6951.5|20
1628690540000|2021-08-11 14:02:20|6954.3|6951.5|6950.5|6947.7|6954.6|6951.8|6950.5|6947.7|17
1628690550000|2021-08-11 14:02:30|6950.8|6948|6951|6948.2|6951.5|6948.7|6950.5|6947.7|17
1628690560000|2021-08-11 14:02:40|6950.5|6947.7|6944.2|6941.4|6951.5|6948.7|6943|6940.2|49
1628690570000|2021-08-11 14:02:50|6943.2|6940.4|6943.5|6940.7|6944|6941.2|6942.5|6939.7|13
1628690580000|2021-08-11 14:03:00|6943.2|6940.4|6943.2|6940.4|6945.5|6942.7|6941.3|6938.5|88
1628690590000|2021-08-11 14:03:10|6943.5|6940.7|6944.8|6942|6944.8|6942|6941.3|6938.5|73
1628690600000|2021-08-11 14:03:20|6945.5|6942.7|6945.8|6943|6946.5|6943.7|6943.5|6940.7|28
1628690610000|2021-08-11 14:03:30|6946.3|6943.5|6946.7|6943.9|6947.5|6944.7|6945.5|6942.7|16
1628690620000|2021-08-11 14:03:40|6946.5|6943.7|6944.1|6941.3|6946.5|6943.7|6943.2|6940.4|81
1628690630000|2021-08-11 14:03:50|6944.5|6941.7|6943.5|6940.7|6944.5|6941.7|6941.7|6938.9|18
1628690640000|2021-08-11 14:04:00|6942.7|6939.9|6941.7|6938.9|6943.5|6940.7|6941.7|6938.9|32
1628690650000|2021-08-11 14:04:10|6941.2|6938.4|6939.5|6936.7|6942.3|6939.5|6938.5|6935.7|136
1628690660000|2021-08-11 14:04:20|6940.5|6937.7|6940.5|6937.7|6940.5|6937.7|6938.7|6935.9|74
1628690670000|2021-08-11 14:04:30|6940|6937.2|6944.8|6942|6945.3|6942.5|6940|6937.2|189
1628690680000|2021-08-11 14:04:40|6944.5|6941.7|6942.5|6939.7|6944.5|6941.7|6942.5|6939.7|154
1628690690000|2021-08-11 14:04:50|6943.1|6940.3|6946.8|6944|6947.3|6944.5|6943.1|6940.3|35
1628690700000|2021-08-11 14:05:00|6947.4|6944.6|6946.5|6943.7|6949.3|6946.5|6944.8|6942|153
1628690710000|2021-08-11 14:05:10|6946.8|6944|6944.8|6942|6947.5|6944.7|6944.8|6942|8
1628690720000|2021-08-11 14:05:20|6945.1|6942.3|6946.8|6944|6948.8|6946|6943.7|6940.9|206
1628690730000|2021-08-11 14:05:30|6946.5|6943.7|6950.3|6947.5|6950.5|6947.7|6946.5|6943.7|162
1628690740000|2021-08-11 14:05:40|6950.1|6947.3|6952|6949.2|6952.8|6950|6949|6946.2|83
1628690750000|2021-08-11 14:05:50|6951.3|6948.5|6952.3|6949.5|6952.3|6949.5|6950.8|6948|34
1628690760000|2021-08-11 14:06:00|6952|6949.2|6952.1|6949.3|6954.1|6951.3|6950.5|6947.7|126
1628690770000|2021-08-11 14:06:10|6951.8|6949|6949.5|6946.7|6952.3|6949.5|6949.5|6946.7|25
1628690780000|2021-08-11 14:06:20|6949|6946.2|6955.8|6953|6955.8|6953|6948.8|6946|874
1628690790000|2021-08-11 14:06:30|6955.6|6952.8|6954.8|6952|6956.3|6953.5|6954.8|6952|58
1628690800000|2021-08-11 14:06:40|6954.5|6951.7|6955.6|6952.8|6956.1|6953.3|6954.3|6951.5|14
1628690810000|2021-08-11 14:06:50|6956.1|6953.3|6959.1|6956.3|6959.6|6956.8|6956.1|6953.3|49
1628690820000|2021-08-11 14:07:00|6958.8|6956|6959.8|6957|6960.6|6957.8|6958.3|6955.5|31
1628690830000|2021-08-11 14:07:10|6959.3|6956.5|6958.1|6955.3|6960.1|6957.3|6957.8|6955|11
1628690840000|2021-08-11 14:07:20|6957.8|6955|6962.1|6959.3|6962.1|6959.3|6957.1|6954.3|37
1628690850000|2021-08-11 14:07:30|6961.8|6959|6960.3|6957.5|6961.8|6959|6960.3|6957.5|9
1628690860000|2021-08-11 14:07:40|6959.4|6956.6|6960.1|6957.3|6960.1|6957.3|6958.6|6955.8|88
1628690870000|2021-08-11 14:07:50|6959.8|6957|6959.6|6956.8|6964.4|6958.3|6958.1|6954.4|26
1628690880000|2021-08-11 14:08:00|6959.5|6956.7|6963.5|6960.7|6964.5|6961.7|6959.3|6956.5|685
1628690890000|2021-08-11 14:08:10|6963.3|6960.5|6963.8|6961|6964.3|6961.5|6962.8|6960|394
1628690900000|2021-08-11 14:08:20|6964.1|6961.3|6962.6|6959.8|6964.3|6961.5|6962.3|6959.5|33
1628690910000|2021-08-11 14:08:30|6962.8|6960|6960.8|6958|6962.8|6960|6960.3|6957.5|8
1628690920000|2021-08-11 14:08:40|6961.1|6958.3|6961.5|6958.7|6963.1|6960.3|6960.8|6958|10
1628690930000|2021-08-11 14:08:50|6961.3|6958.5|6961.8|6959|6962.8|6960|6961.3|6958.5|77
1628690940000|2021-08-11 14:09:00|6961.5|6958.7|6958.5|6955.7|6961.5|6958.7|6958.3|6955.5|45
1628690950000|2021-08-11 14:09:10|6958.3|6955.5|6959|6956.2|6959.5|6956.7|6958.3|6955.5|12
1628690960000|2021-08-11 14:09:20|6958.5|6955.7|6960.8|6958|6961.1|6958.3|6958.5|6955.7|23
1628690970000|2021-08-11 14:09:30|6961.1|6958.3|6961.1|6958.3|6961.1|6958.3|6960.5|6957.7|12
1628690980000|2021-08-11 14:09:40|6961|6958.2|6958.8|6956|6961|6958.2|6958.8|6956|4
1628690990000|2021-08-11 14:09:50|6958.3|6955.5|6957.1|6954.3|6958.3|6955.5|6955.8|6953|19
1628691000000|2021-08-11 14:10:00|6957.3|6954.5|6960.3|6957.5|6960.3|6957.5|6957|6954.2|25
1628691010000|2021-08-11 14:10:10|6959.8|6957|6958.1|6955.3|6961.3|6958.5|6958.1|6955.3|50
1628691020000|2021-08-11 14:10:20|6958.8|6956|6959.1|6956.3|6959.1|6956.3|6958.1|6955.3|7
1628691030000|2021-08-11 14:10:30|6959.5|6956.7|6960.1|6957.3|6961.1|6958.3|6959.1|6956.3|21
1628691040000|2021-08-11 14:10:40|6960.5|6957.7|6961.8|6959|6962.1|6959.3|6960.5|6957.7|5
1628691050000|2021-08-11 14:10:50|6962.1|6959.3|6959.6|6956.8|6962.1|6959.3|6958.1|6955.3|11
1628691060000|2021-08-11 14:11:00|6959.8|6957|6959.8|6957|6959.8|6957|6958.8|6956|9
1628691070000|2021-08-11 14:11:10|6959.1|6956.3|6961.8|6959|6962.1|6959.3|6958.8|6956|29
1628691080000|2021-08-11 14:11:20|6961.3|6958.5|6962.8|6960|6963.3|6960.5|6961.3|6958.5|13
1628691090000|2021-08-11 14:11:30|6963.1|6960.3|6964.1|6961.3|6964.1|6961.3|6962.8|6960|16
1628691100000|2021-08-11 14:11:40|6963.8|6961|6962.8|6960|6964.1|6961.3|6962.1|6959.3|3
1628691110000|2021-08-11 14:11:50|6963.1|6960.3|6962.8|6960|6963.1|6960.3|6962.8|6960|0
1628691120000|2021-08-11 14:12:00|6963|6960.2|6963.3|6960.5|6964.3|6961.5|6962.8|6960|62
1628691130000|2021-08-11 14:12:10|6962.8|6960|6964.1|6961.3|6964.1|6961.3|6962.8|6960|9
1628691140000|2021-08-11 14:12:20|6963.8|6961|6964.1|6961.3|6964.1|6961.3|6962.8|6960|21
1628691150000|2021-08-11 14:12:30|6964.3|6961.5|6968.3|6965.5|6968.8|6966|6964.1|6961.3|120
1628691160000|2021-08-11 14:12:40|6968.8|6966|6969.8|6967|6971.1|6968.3|6968.3|6965.5|78
1628691170000|2021-08-11 14:12:50|6970.1|6967.3|6972.1|6969.3|6972.3|6969.5|6970.1|6967.3|40
1628691180000|2021-08-11 14:13:00|6972.3|6969.5|6970.6|6967.8|6972.8|6970|6969.3|6966.5|41
1628691190000|2021-08-11 14:13:10|6971.1|6968.3|6974|6971.2|6974.8|6972|6971.1|6968.3|14
1628691200000|2021-08-11 14:13:20|6974.1|6971.3|6973.6|6970.8|6974.1|6971.3|6973.3|6970.5|2
1628691210000|2021-08-11 14:13:30|6973.8|6971|6973.8|6971|6975.1|6972.3|6973.1|6970.3|35
1628691220000|2021-08-11 14:13:40|6973.3|6970.5|6973.8|6971|6973.8|6971|6972.8|6970|6
1628691230000|2021-08-11 14:13:50|6973.5|6970.7|6975.3|6972.5|6975.8|6973|6973.3|6970.5|280
1628691240000|2021-08-11 14:14:00|6975.6|6972.8|6974.6|6971.8|6977.3|6974.5|6974.3|6971.5|241
1628691250000|2021-08-11 14:14:10|6973.8|6971|6973.3|6970.5|6973.8|6971|6972.1|6969.3|36
1628691260000|2021-08-11 14:14:20|6973.6|6970.8|6977.3|6974.5|6977.6|6974.8|6973.3|6970.5|39
1628691270000|2021-08-11 14:14:30|6976.8|6974|6979.3|6976.5|6979.6|6976.8|6976.8|6974|46
1628691280000|2021-08-11 14:14:40|6979.6|6976.8|6979.6|6976.8|6982.3|6979.5|6979.3|6976.5|166
1628691290000|2021-08-11 14:14:50|6979.3|6976.5|6976.1|6973.3|6979.3|6976.5|6975.8|6973|153
1628691300000|2021-08-11 14:15:00|6976.3|6973.5|6977.3|6974.5|6977.4|6974.6|6974.6|6971.8|83
1628691310000|2021-08-11 14:15:10|6976.6|6973.8|6976.6|6973.8|6977.6|6974.8|6976.3|6973.5|4
1628691320000|2021-08-11 14:15:20|6977.3|6974.5|6978.3|6975.5|6980.6|6977.8|6976.8|6974|48
1628691330000|2021-08-11 14:15:30|6979.3|6976.5|6979.6|6976.8|6979.6|6976.8|6977.8|6975|22
1628691340000|2021-08-11 14:15:40|6979.3|6976.5|6977.6|6974.8|6979.6|6976.8|6977.6|6974.8|8
1628691350000|2021-08-11 14:15:50|6978.3|6975.5|6979.8|6977|6979.8|6977|6978.3|6975.5|40
1628691360000|2021-08-11 14:16:00|6979.6|6976.8|6983.3|6980.5|6983.6|6980.8|6979.3|6976.5|36
1628691370000|2021-08-11 14:16:10|6984.8|6982|6984.6|6981.8|6985.6|6982.8|6984.3|6981.5|31
1628691380000|2021-08-11 14:16:20|6985.3|6982.5|6984.6|6981.8|6985.6|6982.8|6983.6|6980.8|23
1628691390000|2021-08-11 14:16:30|6985.8|6983|6984.8|6982|6986.8|6984|6984.6|6981.8|14
1628691400000|2021-08-11 14:16:40|6984.9|6982.1|6983.1|6980.3|6985.1|6982.3|6982.6|6979.8|16
1628691410000|2021-08-11 14:16:50|6983.4|6980.6|6983.6|6980.8|6985.1|6982.3|6983.3|6980.5|84
1628691420000|2021-08-11 14:17:00|6983.9|6981.1|6983.6|6980.8|6984.1|6981.3|6981.8|6979|189
1628691430000|2021-08-11 14:17:10|6983.3|6980.5|6982.3|6979.5|6983.6|6980.8|6978.6|6975.8|66
1628691440000|2021-08-11 14:17:20|6982.6|6979.8|6983.3|6980.5|6983.6|6980.8|6982.3|6979.5|14
1628691450000|2021-08-11 14:17:30|6983.6|6980.8|6982.8|6980|6983.6|6980.8|6982.3|6979.5|21
1628691460000|2021-08-11 14:17:40|6983.3|6980.5|6983.6|6980.8|6983.6|6980.8|6982.8|6980|13
1628691470000|2021-08-11 14:17:50|6983.8|6981|6986.8|6984|6987.6|6984.8|6982.8|6980|72
1628691480000|2021-08-11 14:18:00|6987.6|6984.8|6991.9|6989.1|6994.1|6991.3|6987.6|6984.8|541
1628691490000|2021-08-11 14:18:10|6992.2|6989.4|6994.6|6991.8|6994.6|6991.8|6991.6|6988.8|32
1628691500000|2021-08-11 14:18:20|6994.9|6992.1|6992.6|6989.8|6995.6|6992.8|6992.6|6989.8|120
1628691510000|2021-08-11 14:18:30|6993.1|6990.3|6993.6|6990.8|6994.4|6991.6|6991.6|6988.8|31
1628691520000|2021-08-11 14:18:40|6993.9|6991.1|6992.6|6989.8|6993.9|6991.1|6992.6|6989.8|3
1628691530000|2021-08-11 14:18:50|6992.4|6989.6|6992.6|6989.8|6993.1|6990.3|6992.4|6989.6|12
1628691540000|2021-08-11 14:19:00|6992.9|6990.1|6993.7|6990.9|6994.6|6991.8|6992.2|6989.4|1156
1628691550000|2021-08-11 14:19:10|6994.2|6991.4|6994.2|6991.4|6994.4|6991.6|6993|6990.2|20
1628691560000|2021-08-11 14:19:20|6994.4|6991.6|6993.4|6990.6|6995.2|6992.4|6993.4|6990.6|39
1628691570000|2021-08-11 14:19:30|6993.7|6990.9|6988.4|6985.6|6994.5|6991.7|6987.4|6984.6|562
1628691580000|2021-08-11 14:19:40|6987.4|6984.6|6989.9|6987.1|6990.9|6988.1|6987.4|6984.6|107
1628691590000|2021-08-11 14:19:50|6990.2|6987.4|6988.4|6985.6|6991.2|6988.4|6985.9|6983.1|298
1628691600000|2021-08-11 14:20:00|6988.7|6985.9|6992.4|6989.6|6993.2|6990.4|6988.4|6985.6|113
1628691610000|2021-08-11 14:20:10|6993.4|6990.6|6991.4|6988.6|6993.9|6991.1|6989.9|6987.1|57
1628691620000|2021-08-11 14:20:20|6991.9|6989.1|6993.2|6990.4|6993.2|6990.4|6991.9|6989.1|12
1628691630000|2021-08-11 14:20:30|6993.4|6990.6|6993.9|6991.1|6995.4|6992.6|6993.4|6990.6|114
1628691640000|2021-08-11 14:20:40|6994.4|6991.6|6993.6|6990.8|6995.2|6992.4|6993.6|6990.8|12
1628691650000|2021-08-11 14:20:50|6993.9|6991.1|6994.2|6991.4|6994.4|6991.6|6993.9|6991.1|8
1628691660000|2021-08-11 14:21:00|6995.2|6992.4|6992.7|6989.9|6995.2|6992.4|6992.4|6989.6|94
1628691670000|2021-08-11 14:21:10|6992.9|6990.1|6992.4|6989.6|6993.2|6990.4|6992.4|6989.6|7
1628691680000|2021-08-11 14:21:20|6991.9|6989.1|6991.2|6988.4|6991.9|6989.1|6989.9|6987.1|32
1628691690000|2021-08-11 14:21:30|6992.2|6989.4|6988.2|6985.4|6992.7|6989.9|6988.2|6985.4|72
1628691700000|2021-08-11 14:21:40|6988.9|6986.1|6988.7|6985.9|6990.2|6987.4|6988.2|6985.4|5
1628691710000|2021-08-11 14:21:50|6989|6986.2|6989.2|6986.4|6991|6988.2|6988.9|6986.1|12
1628691720000|2021-08-11 14:22:00|6989.6|6986.8|6991.9|6989.1|6992.2|6989.4|6988.9|6986.1|82
1628691730000|2021-08-11 14:22:10|6991.6|6988.8|6989.4|6986.6|6991.6|6988.8|6989.4|6986.6|23
1628691740000|2021-08-11 14:22:20|6990|6987.2|6989.9|6987.1|6990.4|6987.6|6989.9|6987.1|20
1628691750000|2021-08-11 14:22:30|6990.2|6987.4|6989.9|6987.1|6990.4|6987.6|6989.9|6987.1|16
1628691760000|2021-08-11 14:22:40|6990.2|6987.4|6989.2|6986.4|6990.9|6988.1|6988.7|6985.9|53
1628691770000|2021-08-11 14:22:50|6989.4|6986.6|6989.9|6987.1|6990.2|6987.4|6988.4|6985.6|52
1628691780000|2021-08-11 14:23:00|6990.2|6987.4|6988.2|6985.4|6990.2|6987.4|6988.2|6985.4|45
1628691790000|2021-08-11 14:23:10|6987.9|6985.1|6987.2|6984.4|6988.2|6985.4|6986.9|6984.1|45
1628691800000|2021-08-11 14:23:20|6987.4|6984.6|6985.7|6982.9|6987.4|6984.6|6985.7|6982.9|14
1628691810000|2021-08-11 14:23:30|6985.4|6982.6|6984.2|6981.4|6985.9|6983.1|6983.4|6980.6|43
1628691820000|2021-08-11 14:23:40|6984.7|6981.9|6984.2|6981.4|6985.2|6982.4|6984.2|6981.4|7
1628691830000|2021-08-11 14:23:50|6984.7|6981.9|6983.9|6981.1|6985.2|6982.4|6983.9|6981.1|12
1628691840000|2021-08-11 14:24:00|6983.7|6980.9|6982.9|6980.1|6984.2|6981.4|6982.2|6979.4|66
1628691850000|2021-08-11 14:24:10|6983.2|6980.4|6983|6980.2|6983.2|6980.4|6981.9|6979.1|15
1628691860000|2021-08-11 14:24:20|6983.2|6980.4|6987.2|6984.4|6987.2|6984.4|6981.9|6979.1|55
1628691870000|2021-08-11 14:24:30|6986.9|6984.1|6986.2|6983.4|6987.2|6984.4|6985.2|6982.4|21
1628691880000|2021-08-11 14:24:40|6985.9|6983.1|6981.1|6978.3|6985.9|6983.1|6981.1|6978.3|14
1628691890000|2021-08-11 14:24:50|6981.2|6978.4|6981.6|6978.8|6981.6|6978.8|6979.9|6977.1|128
1628691900000|2021-08-11 14:25:00|6981.4|6978.6|6981.6|6978.8|6981.6|6978.8|6979.9|6977.1|123
1628691910000|2021-08-11 14:25:10|6981.3|6978.5|6981.6|6978.8|6981.6|6978.8|6981.1|6978.3|2
1628691920000|2021-08-11 14:25:20|6983.4|6980.6|6984.4|6981.6|6984.9|6982.1|6982.9|6980.1|28
1628691930000|2021-08-11 14:25:30|6984.3|6981.5|6983.9|6981.1|6984.3|6981.5|6983.1|6980.3|12
1628691940000|2021-08-11 14:25:40|6984.4|6981.6|6983.2|6980.4|6984.4|6981.6|6982.6|6979.8|185
1628691950000|2021-08-11 14:25:50|6982.9|6980.1|6984.2|6981.4|6984.2|6981.4|6982.7|6979.9|4
1628691960000|2021-08-11 14:26:00|6983.9|6981.1|6981.2|6978.4|6984.2|6981.4|6981.2|6978.4|32
1628691970000|2021-08-11 14:26:10|6982.2|6979.4|6982.9|6980.1|6983.2|6980.4|6982.2|6979.4|4
1628691980000|2021-08-11 14:26:20|6981.9|6979.1|6982.4|6979.6|6983.2|6980.4|6981.2|6978.4|15
1628691990000|2021-08-11 14:26:30|6982.2|6979.4|6983.2|6980.4|6983.2|6980.4|6982.2|6979.4|2
1628692000000|2021-08-11 14:26:40|6983.4|6980.6|6982.5|6979.7|6983.4|6980.6|6982.2|6979.4|15
1628692010000|2021-08-11 14:26:50|6983.2|6980.4|6980.7|6977.9|6983.2|6980.4|6980.7|6977.9|3
1628692020000|2021-08-11 14:27:00|6981.5|6978.7|6984.2|6981.4|6984.7|6981.9|6981.5|6978.7|167
1628692030000|2021-08-11 14:27:10|6983.2|6980.4|6982.4|6979.6|6983.9|6981.1|6981.4|6978.6|39
1628692040000|2021-08-11 14:27:20|6982.2|6979.4|6982.2|6979.4|6984.7|6981.9|6981.7|6978.9|14
1628692050000|2021-08-11 14:27:30|6981.9|6979.1|6983.9|6981.1|6983.9|6981.1|6981.9|6979.1|14
1628692060000|2021-08-11 14:27:40|6984.2|6981.4|6983.9|6981.1|6985.2|6982.4|6983.9|6981.1|14
1628692070000|2021-08-11 14:27:50|6984.2|6981.4|6983.9|6981.1|6985.2|6982.4|6983.9|6981.1|9
1628692080000|2021-08-11 14:28:00|6984.5|6981.7|6989.7|6986.9|6991.1|6986.9|6984.5|6981.1|149
1628692090000|2021-08-11 14:28:10|6988.9|6986.1|6989.2|6985.2|6989.2|6986.1|6988.2|6985.2|21
1628692100000|2021-08-11 14:28:20|6989|6985|6988.7|6985.9|6989.2|6986.4|6987.5|6983.5|27
1628692110000|2021-08-11 14:28:30|6989|6986.2|6988.5|6985.7|6989|6986.2|6988.4|6985.6|6
1628692120000|2021-08-11 14:28:40|6988.9|6986.1|6983.7|6980.9|6988.9|6986.1|6983.7|6980.9|22
1628692130000|2021-08-11 14:28:50|6983.8|6979.8|6982.7|6979.9|6983.8|6980.7|6982.5|6979.7|32
1628692140000|2021-08-11 14:29:00|6982.5|6979.7|6985.7|6982.9|6986.2|6983.4|6982|6979.2|35
1628692150000|2021-08-11 14:29:10|6985.8|6981.8|6983.7|6980.9|6985.8|6982.4|6983.7|6980.8|58
1628692160000|2021-08-11 14:29:20|6985.7|6982.9|6984.7|6981.9|6985.7|6982.9|6984.7|6981.9|51
1628692170000|2021-08-11 14:29:30|6985|6981|6985.6|6982.8|6985.6|6982.8|6983.7|6980.8|62
1628692180000|2021-08-11 14:29:40|6985.2|6982.4|6983.9|6981.1|6986.1|6983.3|6983.9|6981|37
1628692190000|2021-08-11 14:29:50|6984.2|6981.4|6986.2|6983.4|6986.8|6983.9|6984.2|6981.4|62
1628692200000|2021-08-11 14:30:00|6986.7|6983.9|6974.3|6971.5|6988.8|6983.9|6972.9|6967.1|194
1628692210000|2021-08-11 14:30:10|6974.4|6971.6|6985.3|6982.5|6986.8|6983.1|6966.1|6961.4|226
1628692220000|2021-08-11 14:30:20|6985.7|6982.9|6974.2|6971.4|6985.7|6982.9|6974.2|6971.4|75
1628692230000|2021-08-11 14:30:30|6975.2|6972.4|6978.1|6975.3|6980.2|6977.4|6974.7|6971.9|84
1628692240000|2021-08-11 14:30:40|6977.4|6974.6|6975.7|6972.9|6977.4|6974.6|6975.7|6972.6|51
1628692250000|2021-08-11 14:30:50|6972.2|6969.4|6986.7|6983.9|6986.7|6983.9|6971.9|6969.1|282
1628692260000|2021-08-11 14:31:00|6987.6|6984.8|6985.9|6983.1|6989.5|6986.7|6985.1|6982.3|69
1628692270000|2021-08-11 14:31:10|6986.1|6983.3|6992.2|6989.4|6994.5|6991.7|6986.1|6983.3|198
1628692280000|2021-08-11 14:31:20|6992.5|6989.7|6989|6986.2|6993.6|6990.7|6989|6986.2|70
1628692290000|2021-08-11 14:31:30|6989.5|6986.7|6990.5|6987.7|6990.7|6987.9|6989.5|6986.7|38
1628692300000|2021-08-11 14:31:40|6990.2|6987.4|6993.5|6990.7|6996.2|6993.4|6990.2|6987.4|73
1628692310000|2021-08-11 14:31:50|6993.7|6990.9|6989.2|6986.4|6993.7|6990.9|6989.2|6986.4|20
1628692320000|2021-08-11 14:32:00|6989|6986.2|6988.2|6985.4|6991.2|6988.4|6987.5|6984.7|61
1628692330000|2021-08-11 14:32:10|6987.9|6985.1|6984.8|6982|6988.7|6985.9|6984.8|6982|59
1628692340000|2021-08-11 14:32:20|6984.2|6981.4|6983.9|6981.1|6984.2|6981.4|6980.5|6977.7|71
1628692350000|2021-08-11 14:32:30|6983.5|6980.7|6981.5|6978.7|6984.5|6981.7|6981.2|6978.4|62
1628692360000|2021-08-11 14:32:40|6981.2|6978.4|6977.7|6974.9|6981.2|6978.4|6972.4|6969.6|625
1628692370000|2021-08-11 14:32:50|6977.8|6975|6977.8|6975|6978.2|6975.4|6974.2|6971.4|22
1628692380000|2021-08-11 14:33:00|6978.2|6975.4|6977.7|6974.9|6979|6976.2|6975.5|6972.7|78
1628692390000|2021-08-11 14:33:10|6977.2|6974.4|6975.5|6972.7|6977.2|6974.4|6975.2|6972.4|45
1628692400000|2021-08-11 14:33:20|6975.2|6972.4|6971.7|6968.9|6975.2|6972.4|6971.7|6968.9|30
1628692410000|2021-08-11 14:33:30|6971.2|6968.4|6968.2|6965.4|6972.2|6969.4|6968.2|6965.4|34
1628692420000|2021-08-11 14:33:40|6967.7|6964.9|6971.5|6968.7|6973.3|6970.5|6967.2|6964.4|110
1628692430000|2021-08-11 14:33:50|6972|6969.2|6971|6968.2|6972|6969.2|6969|6966.2|69
1628692440000|2021-08-11 14:34:00|6970.8|6968|6967.5|6964.7|6970.8|6968|6963.2|6960.4|79
1628692450000|2021-08-11 14:34:10|6967.2|6964.4|6970.5|6967.7|6971.5|6968.7|6966.7|6963.9|20
1628692460000|2021-08-11 14:34:20|6971.2|6968.4|6973.7|6970.9|6977.2|6974.4|6970.7|6967.9|104
1628692470000|2021-08-11 14:34:30|6973.2|6970.4|6969.5|6966.7|6973.2|6970.4|6967.5|6964.7|58
1628692480000|2021-08-11 14:34:40|6969.2|6966.4|6969|6966.2|6969.2|6966.4|6965.7|6962.9|13
1628692490000|2021-08-11 14:34:50|6968|6965.2|6969.3|6966.5|6969.3|6966.5|6967.5|6964.7|26
1628692500000|2021-08-11 14:35:00|6969.5|6966.7|6965.4|6962.6|6970|6967.2|6965|6962.2|68
1628692510000|2021-08-11 14:35:10|6965.2|6962.4|6962|6959.2|6966.5|6963.7|6962|6959.2|85
1628692520000|2021-08-11 14:35:20|6961.7|6958.9|6960.5|6957.7|6963|6960.2|6959.7|6956.9|86
1628692530000|2021-08-11 14:35:30|6961|6958.2|6961|6958.2|6963|6960.2|6959.9|6957.1|37
1628692540000|2021-08-11 14:35:40|6961.2|6958.4|6964|6961.2|6965.5|6962.7|6961.2|6958.4|12
1628692550000|2021-08-11 14:35:50|6963|6960.2|6961.8|6959|6964|6961.2|6961|6958.2|69
1628692560000|2021-08-11 14:36:00|6962|6959.2|6959|6956.2|6962|6959.2|6958|6955.2|45
1628692570000|2021-08-11 14:36:10|6959.2|6956.4|6961.7|6958.9|6962.5|6959.7|6959|6956.2|42
1628692580000|2021-08-11 14:36:20|6961.9|6959.1|6961.7|6958.9|6962.2|6959.4|6959.9|6957.1|85
1628692590000|2021-08-11 14:36:30|6961|6958.2|6962|6959.2|6962|6959.2|6960.2|6957.4|13
1628692600000|2021-08-11 14:36:40|6962.2|6959.4|6965.2|6962.4|6966.2|6963.4|6962|6959.2|96
1628692610000|2021-08-11 14:36:50|6965.5|6962.7|6965.2|6962.4|6967.5|6964.7|6965.2|6962.4|360
1628692620000|2021-08-11 14:37:00|6966|6963.2|6965.4|6962.6|6966.2|6963.4|6964.2|6961.4|65
1628692630000|2021-08-11 14:37:10|6965.2|6962.4|6969.9|6967.1|6970.2|6967.4|6964|6961.2|23
1628692640000|2021-08-11 14:37:20|6967.9|6965.1|6969.2|6966.4|6969.5|6966.7|6966.2|6963.4|212
1628692650000|2021-08-11 14:37:30|6968.7|6965.9|6969.5|6966.7|6970.5|6967.7|6968.2|6965.4|32
1628692660000|2021-08-11 14:37:40|6970.2|6967.4|6969.2|6966.4|6971.2|6968.4|6969.2|6966.4|15
1628692670000|2021-08-11 14:37:50|6969.7|6966.9|6965.5|6962.7|6969.7|6966.9|6965.4|6962.6|66
1628692680000|2021-08-11 14:38:00|6966|6963.2|6965.7|6962.9|6967.2|6964.4|6965.5|6962.7|104
1628692690000|2021-08-11 14:38:10|6965.9|6963.1|6967.5|6964.7|6968.2|6965.4|6965.7|6962.9|21
1628692700000|2021-08-11 14:38:20|6968.2|6965.4|6966.9|6964.1|6968.2|6965.4|6966.4|6963.6|16
1628692710000|2021-08-11 14:38:30|6966.7|6963.9|6965.9|6963.1|6966.7|6963.9|6965.7|6962.9|20
1628692720000|2021-08-11 14:38:40|6966.2|6963.4|6975.5|6972.7|6976.2|6973.4|6965.9|6963.1|108
1628692730000|2021-08-11 14:38:50|6975.2|6972.4|6974.7|6971.9|6976.5|6973.7|6973.2|6970.4|21
1628692740000|2021-08-11 14:39:00|6974|6971.2|6972.4|6969.6|6974.2|6971.4|6972.4|6969.6|15
1628692750000|2021-08-11 14:39:10|6972.9|6970.1|6972.4|6969.6|6973.7|6970.9|6972|6969.2|18
1628692760000|2021-08-11 14:39:20|6972.7|6969.9|6977.2|6974.4|6977.2|6974.4|6972.7|6969.9|26
1628692770000|2021-08-11 14:39:30|6976.9|6974.1|6980.5|6977.7|6981.2|6978.4|6976.9|6974.1|76
1628692780000|2021-08-11 14:39:40|6980.8|6978|6979.7|6976.9|6981.5|6978.7|6979.5|6976.7|32
1628692790000|2021-08-11 14:39:50|6980.2|6977.4|6979.5|6976.7|6980.2|6977.4|6977.7|6974.9|17
1628692800000|2021-08-11 14:40:00|6979.8|6977|6978.2|6975.4|6980.2|6977.4|6978|6975.2|28
1628692810000|2021-08-11 14:40:10|6978.5|6975.7|6972.5|6969.7|6978.5|6975.7|6972.4|6969.6|88
1628692820000|2021-08-11 14:40:20|6973|6970.2|6976.2|6973.4|6976.2|6973.4|6972.2|6969.4|62
1628692830000|2021-08-11 14:40:30|6976.5|6973.7|6974.7|6971.9|6976.5|6973.7|6974.7|6971.9|8
1628692840000|2021-08-11 14:40:40|6975.2|6972.4|6979.5|6976.7|6979.5|6976.7|6973.7|6970.9|9
1628692850000|2021-08-11 14:40:50|6980.2|6977.4|6980.5|6977.7|6980.8|6978|6979.2|6976.4|9
1628692860000|2021-08-11 14:41:00|6980.2|6977.4|6988.5|6985.7|6988.8|6986|6979.7|6976.9|222
1628692870000|2021-08-11 14:41:10|6988.2|6985.4|6990.2|6987.4|6990.2|6987.4|6987.8|6985|78
1628692880000|2021-08-11 14:41:20|6990.4|6987.6|6988.5|6985.7|6990.4|6987.6|6987.2|6984.4|48
1628692890000|2021-08-11 14:41:30|6989.2|6986.4|6991.2|6988.4|6993|6990.2|6988.5|6985.7|70
1628692900000|2021-08-11 14:41:40|6993|6990.2|6988.2|6985.4|6993|6990.2|6987.4|6984.6|142
1628692910000|2021-08-11 14:41:50|6988|6985.2|6986.4|6983.6|6990.2|6987.4|6986.2|6983.4|188
1628692920000|2021-08-11 14:42:00|6986.2|6983.4|6988.7|6985.9|6988.7|6985.9|6985.9|6983.1|104
1628692930000|2021-08-11 14:42:10|6988.9|6986.1|6988.2|6985.4|6988.9|6986.1|6985.9|6983.1|42
1628692940000|2021-08-11 14:42:20|6989.2|6986.4|6988.2|6985.4|6989.2|6986.4|6987.4|6984.6|111
1628692950000|2021-08-11 14:42:30|6988.7|6985.9|6989.2|6986.4|6989.7|6986.9|6988.4|6985.6|29
1628692960000|2021-08-11 14:42:40|6988.2|6985.4|6990.2|6987.4|6990.2|6987.4|6988.2|6985.4|34
1628692970000|2021-08-11 14:42:50|6989.4|6986.6|6990.9|6988.1|6992.2|6989.4|6989.4|6986.6|24
1628692980000|2021-08-11 14:43:00|6991.2|6988.4|6992.2|6989.4|6992.2|6989.4|6990.2|6987.4|27
1628692990000|2021-08-11 14:43:10|6991.9|6989.1|6996.2|6993.4|6996.2|6993.4|6991.9|6989.1|52
1628693000000|2021-08-11 14:43:20|6995.9|6993.1|6998.2|6995.4|6998.7|6995.9|6995.9|6993.1|117
1628693010000|2021-08-11 14:43:30|6997.9|6995.1|6995.2|6992.4|6998.2|6995.4|6994.2|6991.4|41
1628693020000|2021-08-11 14:43:40|6994.9|6992.1|6997.2|6994.4|6998.2|6995.4|6994.9|6992.1|23
1628693030000|2021-08-11 14:43:50|6997.7|6994.9|6996.2|6993.4|6998.2|6995.4|6996.2|6993.4|15
1628693040000|2021-08-11 14:44:00|6996.6|6993.8|6995.4|6992.6|6997.2|6994.4|6995.4|6992.6|34
1628693050000|2021-08-11 14:44:10|6994.7|6991.9|6995.9|6993.1|6996.2|6993.4|6992.4|6989.6|34
1628693060000|2021-08-11 14:44:20|6995.5|6992.7|6996.2|6993.4|6996.2|6993.4|6994.2|6991.4|15
1628693070000|2021-08-11 14:44:30|6996.7|6993.9|6996.7|6993.9|6997.2|6994.4|6995.2|6992.4|66
1628693080000|2021-08-11 14:44:40|6996.4|6993.6|6996.7|6993.9|6996.7|6993.9|6994.4|6991.6|77
1628693090000|2021-08-11 14:44:50|6996.2|6993.4|6993.2|6990.4|6996.2|6993.4|6992.4|6989.6|26
1628693100000|2021-08-11 14:45:00|6993.7|6990.9|6988.2|6985.4|6993.7|6990.9|6987.4|6984.6|104
1628693110000|2021-08-11 14:45:10|6987.9|6985.1|6991.9|6989.1|6992.2|6989.4|6986.9|6984.1|53
1628693120000|2021-08-11 14:45:20|6991.5|6988.7|6993.5|6990.7|6993.5|6990.7|6991.2|6988.4|18
1628693130000|2021-08-11 14:45:30|6993.9|6991.1|6996.2|6993.4|6997.2|6994.4|6993.2|6990.4|21
1628693140000|2021-08-11 14:45:40|6996.7|6993.9|6997.2|6994.4|6997.2|6994.4|6996.4|6993.6|37
1628693150000|2021-08-11 14:45:50|6996.4|6993.6|6994.9|6992.1|6996.4|6993.6|6994.2|6991.4|13
1628693160000|2021-08-11 14:46:00|6994.5|6991.7|6993.2|6990.4|6994.5|6991.7|6993.2|6990.4|13
1628693170000|2021-08-11 14:46:10|6993.5|6990.7|6995.4|6992.6|6996.2|6993.4|6992.9|6990.1|649
1628693180000|2021-08-11 14:46:20|6994.9|6992.1|6996|6993.2|6996|6993.2|6994.9|6992.1|1
1628693190000|2021-08-11 14:46:30|6996.2|6993.4|6997.5|6994.7|6998.5|6995.7|6996.2|6993.4|810
1628693200000|2021-08-11 14:46:40|6998|6995.2|6996.5|6993.7|6998.8|6996|6996.5|6993.7|44
1628693210000|2021-08-11 14:46:50|6996.8|6994|6997.5|6994.7|6997.8|6995|6996|6993.2|0
1628693220000|2021-08-11 14:47:00|6997.8|6995|6994.5|6991.7|6997.8|6995|6994|6991.2|50
1628693230000|2021-08-11 14:47:10|6993.8|6991|6996.8|6994|6996.8|6994|6993.8|6991|27
1628693240000|2021-08-11 14:47:20|6997.5|6994.7|7000|6997.2|7000|6997.2|6997.5|6994.7|18
1628693250000|2021-08-11 14:47:30|6999|6996.2|6998.5|6995.7|6999|6996.2|6997.5|6994.7|179
1628693260000|2021-08-11 14:47:40|6997.8|6995|7011.8|7009|7012.5|7009.7|6997.8|6995|994
1628693270000|2021-08-11 14:47:50|7012|7009.2|7012.8|7010|7015.5|7012.7|7009.5|7006.7|329
1628693280000|2021-08-11 14:48:00|7012.5|7009.7|7013.3|7010.5|7016.8|7014|7012.3|7009.5|534
1628693290000|2021-08-11 14:48:10|7012.8|7010|7011|7008.2|7013.8|7011|7010.5|7007.7|122
1628693300000|2021-08-11 14:48:20|7010.8|7008|7008.5|7005.7|7012|7009.2|7007.8|7005|83
1628693310000|2021-08-11 14:48:30|7008.8|7006|7005.5|7002.7|7008.8|7006|7005|7002.2|361
1628693320000|2021-08-11 14:48:40|7005|7002.2|7007.8|7005|7007.8|7005|7003.5|7000.7|154
1628693330000|2021-08-11 14:48:50|7007|7004.2|7010|7007.2|7010.3|7007.5|7007|7004.2|13
1628693340000|2021-08-11 14:49:00|7010.5|7007.7|7013.3|7010.5|7013.8|7011|7010|7007.2|149
1628693350000|2021-08-11 14:49:10|7014.6|7011.8|7015.5|7012.7|7015.5|7012.7|7013|7010.2|1256
1628693360000|2021-08-11 14:49:20|7015.8|7013|7014.5|7011.7|7015.8|7013|7013.3|7010.5|125
1628693370000|2021-08-11 14:49:30|7014.8|7012|7011.8|7009|7016|7013.2|7010.8|7008|63
1628693380000|2021-08-11 14:49:40|7011.5|7008.7|7014.8|7012|7015.8|7013|7011.5|7008.7|67
1628693390000|2021-08-11 14:49:50|7015.3|7012.5|7015.2|7012.4|7016|7013.2|7014.8|7012|51
1628693400000|2021-08-11 14:50:00|7014.8|7012|7013.2|7010.4|7014.8|7012|7011.8|7009|54
1628693410000|2021-08-11 14:50:10|7013|7010.2|7014.8|7012|7015.8|7013|7013|7010.2|28
1628693420000|2021-08-11 14:50:20|7014.5|7011.7|7016|7013.2|7016|7013.2|7014|7011.2|94
1628693430000|2021-08-11 14:50:30|7015.8|7013|7011.5|7008.7|7016|7013.2|7011|7008.2|181
1628693440000|2021-08-11 14:50:40|7011.2|7008.4|7011.5|7008.7|7011.8|7009|7010.3|7007.5|20
1628693450000|2021-08-11 14:50:50|7011.2|7008.4|7011.8|7009|7013|7010.2|7010.5|7007.7|53
1628693460000|2021-08-11 14:51:00|7012|7009.2|7015.8|7013|7015.8|7013|7012|7009.2|49
1628693470000|2021-08-11 14:51:10|7014.5|7011.7|7011.8|7009|7014.8|7012|7010.3|7007.5|89
1628693480000|2021-08-11 14:51:20|7012.3|7009.5|7013.8|7011|7014|7011.2|7011.8|7009|50
1628693490000|2021-08-11 14:51:30|7014|7011.2|7013.8|7011|7014.3|7011.5|7013.5|7010.7|30
1628693500000|2021-08-11 14:51:40|7013.7|7010.9|7018.7|7015.9|7018.7|7015.9|7013.7|7010.9|83
1628693510000|2021-08-11 14:51:50|7018.2|7015.4|7023.7|7020.9|7024.7|7021.9|7017.2|7014.4|210
1628693520000|2021-08-11 14:52:00|7024|7021.2|7021.5|7018.7|7025.7|7022.9|7020.7|7017.9|71
1628693530000|2021-08-11 14:52:10|7021.2|7018.4|7022.7|7019.9|7023.7|7020.9|7021.2|7018.4|74
1628693540000|2021-08-11 14:52:20|7022|7019.2|7022.7|7019.9|7023.7|7020.9|7021|7018.2|60
1628693550000|2021-08-11 14:52:30|7023.3|7020.5|7022|7019.2|7023.7|7020.9|7022|7019.2|15
1628693560000|2021-08-11 14:52:40|7022.5|7019.7|7024.5|7021.7|7025|7022.2|7022|7019.2|32
1628693570000|2021-08-11 14:52:50|7025|7022.2|7023|7020.2|7025.7|7022.9|7023|7020.2|297
1628693580000|2021-08-11 14:53:00|7023.2|7020.4|7020.7|7017.9|7023.2|7020.4|7018.5|7015.7|83
1628693590000|2021-08-11 14:53:10|7019.7|7016.9|7020|7017.2|7020.7|7017.9|7019|7016.2|24
1628693600000|2021-08-11 14:53:20|7019.7|7016.9|7020.7|7017.9|7020.7|7017.9|7019.5|7016.7|23
1628693610000|2021-08-11 14:53:30|7020.5|7017.7|7019.5|7016.7|7020.5|7017.7|7017.7|7014.9|66
1628693620000|2021-08-11 14:53:40|7019.2|7016.4|7017.5|7014.7|7019.2|7016.4|7017.5|7014.7|39
1628693630000|2021-08-11 14:53:50|7017.7|7014.9|7017.5|7014.7|7018.5|7015.7|7017.5|7014.7|49
1628693640000|2021-08-11 14:54:00|7017.7|7014.9|7019.2|7016.4|7021.7|7018.9|7017.7|7014.9|75
1628693650000|2021-08-11 14:54:10|7019.7|7016.9|7019.7|7016.9|7020.7|7017.9|7019.2|7016.4|86
1628693660000|2021-08-11 14:54:20|7020|7017.2|7022.7|7019.9|7022.7|7019.9|7020|7017.2|19
1628693670000|2021-08-11 14:54:30|7023|7020.2|7022|7019.2|7024.7|7021.9|7022|7019.2|54
1628693680000|2021-08-11 14:54:40|7022.5|7019.7|7021.5|7018.7|7022.7|7019.9|7020.7|7017.9|20
1628693690000|2021-08-11 14:54:50|7021.7|7018.9|7023.7|7020.9|7023.7|7020.9|7021.2|7018.4|21
1628693700000|2021-08-11 14:55:00|7023.5|7020.7|7023.7|7020.9|7024.7|7021.9|7022.7|7019.9|35
1628693710000|2021-08-11 14:55:10|7025|7022.2|7022.7|7019.9|7025|7022.2|7022.7|7019.9|29
1628693720000|2021-08-11 14:55:20|7022.5|7019.7|7021.7|7018.9|7022.7|7019.9|7020.7|7017.9|207
1628693730000|2021-08-11 14:55:30|7022.3|7019.5|7021.7|7018.9|7022.7|7019.9|7020.7|7017.9|130
1628693740000|2021-08-11 14:55:40|7021.5|7018.7|7020.5|7017.7|7022.7|7019.9|7020.2|7017.4|56
1628693750000|2021-08-11 14:55:50|7019.7|7016.9|7019.5|7016.7|7019.7|7016.9|7018.2|7015.4|17
1628693760000|2021-08-11 14:56:00|7019|7016.2|7019.7|7016.9|7020|7017.2|7018.7|7015.9|42
1628693770000|2021-08-11 14:56:10|7020|7017.2|7021.5|7018.7|7022.7|7019.9|7020|7017.2|42
1628693780000|2021-08-11 14:56:20|7020.7|7017.9|7017.2|7014.4|7020.7|7017.9|7017.2|7014.4|25
1628693790000|2021-08-11 14:56:30|7016.7|7013.9|7014.2|7011.4|7016.7|7013.9|7013|7010.2|107
1628693800000|2021-08-11 14:56:40|7014|7011.2|7008.5|7005.7|7014.7|7011.9|7007|7004.2|276
1628693810000|2021-08-11 14:56:50|7008.7|7005.9|7010.2|7007.4|7010.7|7007.9|7007|7004.2|90
1628693820000|2021-08-11 14:57:00|7010.5|7007.7|7012.7|7009.9|7012.7|7009.9|7010|7007.2|56
1628693830000|2021-08-11 14:57:10|7013.2|7010.4|7010.2|7007.4|7013.7|7010.9|7009.5|7006.7|51
1628693840000|2021-08-11 14:57:20|7010.5|7007.7|7009.7|7006.9|7011.7|7008.9|7009.7|7006.9|40
1628693850000|2021-08-11 14:57:30|7010.3|7007.5|7011.5|7008.7|7012.7|7009.9|7010.3|7007.5|68
1628693860000|2021-08-11 14:57:40|7011.2|7008.4|7011.7|7008.9|7012.7|7009.9|7010.7|7007.9|15
1628693870000|2021-08-11 14:57:50|7012|7009.2|7009|7006.2|7012.5|7009.7|7009|7006.2|20
1628693880000|2021-08-11 14:58:00|7008.7|7005.9|7011.5|7008.7|7013|7010.2|7008.7|7005.9|61
1628693890000|2021-08-11 14:58:10|7011.7|7008.9|7010.5|7007.7|7012.7|7009.9|7010|7007.2|257
1628693900000|2021-08-11 14:58:20|7010|7007.2|7008.5|7005.7|7010.5|7007.7|7008|7005.2|39
1628693910000|2021-08-11 14:58:30|7009|7006.2|7008.5|7005.7|7009.5|7006.7|7007.7|7004.9|25
1628693920000|2021-08-11 14:58:40|7008.7|7005.9|7009.5|7006.7|7012|7009.2|7008.7|7005.9|74
1628693930000|2021-08-11 14:58:50|7008.7|7005.9|7009.5|7006.7|7009.7|7006.9|7007|7004.2|52
1628693940000|2021-08-11 14:59:00|7009.7|7006.9|7004.5|7001.7|7010.5|7007.7|7004|7001.2|34
1628693950000|2021-08-11 14:59:10|7004|7001.2|7004.5|7001.7|7005.7|7002.9|7004|7001.2|50
1628693960000|2021-08-11 14:59:20|7004.2|7001.4|7004|7001.2|7005.2|7002.4|7003.2|7000.4|69
1628693970000|2021-08-11 14:59:30|7004.2|7001.4|7005.7|7002.9|7005.7|7002.9|7004.2|7001.4|3
1628693980000|2021-08-11 14:59:40|7006.2|7003.4|7005.9|7003.1|7006.2|7003.4|7005.2|7002.4|13
1628693990000|2021-08-11 14:59:50|7005.5|7002.7|7006.2|7003.4|7006.5|7003.7|7004|7001.2|48
1628694000000|2021-08-11 15:00:00|7006.5|7003.7|7008.5|7005.7|7009.7|7006.9|7005.5|7002.7|54
1628694010000|2021-08-11 15:00:10|7008.7|7005.9|7009.5|7006.7|7011|7008.2|7008.7|7005.9|76
1628694020000|2021-08-11 15:00:20|7009.7|7006.9|7010.3|7007.5|7010.5|7007.7|7009|7006.2|32
1628694030000|2021-08-11 15:00:30|7011|7008.2|7013.7|7010.9|7014.2|7011.4|7011|7008.2|29
1628694040000|2021-08-11 15:00:40|7014.2|7011.4|7013.7|7010.9|7014.2|7011.4|7013.2|7010.4|23
1628694050000|2021-08-11 15:00:50|7014|7011.2|7014.5|7011.7|7015.5|7012.7|7013.2|7010.4|43
1628694060000|2021-08-11 15:01:00|7014.7|7011.9|7017.5|7014.7|7017.5|7014.7|7014.7|7011.9|23
1628694070000|2021-08-11 15:01:10|7017.2|7014.4|7016.7|7013.9|7017.7|7014.9|7016|7013.2|16
1628694080000|2021-08-11 15:01:20|7017.2|7014.4|7018|7015.2|7018.5|7015.7|7015.5|7012.7|18
1628694090000|2021-08-11 15:01:30|7018.2|7015.4|7018.5|7015.7|7019.2|7016.4|7017.5|7014.7|20
1628694100000|2021-08-11 15:01:40|7018.7|7015.9|7017.2|7014.4|7018.7|7015.9|7015.5|7012.7|34
1628694110000|2021-08-11 15:01:50|7017.7|7014.9|7018.5|7015.7|7020.5|7017.7|7017.7|7014.9|12
1628694120000|2021-08-11 15:02:00|7018.7|7015.9|7019|7016.2|7020|7017.2|7017.5|7014.7|78
1628694130000|2021-08-11 15:02:10|7018.5|7015.7|7017.4|7014.6|7019.5|7016.7|7017.4|7014.6|70
1628694140000|2021-08-11 15:02:20|7016.4|7013.6|7016.2|7013.4|7017.2|7014.4|7015.9|7013.1|41
1628694150000|2021-08-11 15:02:30|7017|7014.2|7017.2|7014.4|7018.2|7015.4|7016.2|7013.4|90
1628694160000|2021-08-11 15:02:40|7016.9|7014.1|7018.5|7015.7|7018.5|7015.7|7016.2|7013.4|4
1628694170000|2021-08-11 15:02:50|7018.2|7015.4|7017.2|7014.4|7018.2|7015.4|7017.2|7014.4|31
1628694180000|2021-08-11 15:03:00|7016.7|7013.9|7012.9|7010.1|7017.2|7014.4|7010.2|7007.4|243
1628694190000|2021-08-11 15:03:10|7011.9|7009.1|7011.2|7008.4|7013.2|7010.4|7011.2|7008.4|15
1628694200000|2021-08-11 15:03:20|7010.9|7008.1|7010.9|7008.1|7011.7|7008.9|7009.2|7006.4|26
1628694210000|2021-08-11 15:03:30|7011.2|7008.4|7011.2|7008.4|7012|7009.2|7010.2|7007.4|25
1628694220000|2021-08-11 15:03:40|7010.9|7008.1|7011.5|7008.7|7013.2|7010.4|7010.9|7008.1|81
1628694230000|2021-08-11 15:03:50|7011.2|7008.4|7014.2|7011.4|7014.2|7011.4|7011.2|7008.4|16
1628694240000|2021-08-11 15:04:00|7014|7011.2|7017.7|7014.9|7018.5|7015.7|7014|7011.2|31
1628694250000|2021-08-11 15:04:10|7018.2|7015.4|7016.2|7013.4|7018.2|7015.4|7015.7|7012.9|85
1628694260000|2021-08-11 15:04:20|7016|7013.2|7015|7012.2|7016.7|7013.9|7015|7012.2|32
1628694270000|2021-08-11 15:04:30|7015.7|7012.9|7015|7012.2|7015.7|7012.9|7014.5|7011.7|5
1628694280000|2021-08-11 15:04:40|7014.7|7011.9|7011.2|7008.4|7014.7|7011.9|7011.2|7008.4|69
1628694290000|2021-08-11 15:04:50|7011.5|7008.7|7013|7010.2|7014.2|7011.4|7011.5|7008.7|9
1628694300000|2021-08-11 15:05:00|7013.2|7010.4|7014.2|7011.4|7015.2|7012.4|7013|7010.2|27
1628694310000|2021-08-11 15:05:10|7014|7011.2|7018|7015.2|7018|7015.2|7014|7011.2|51
1628694320000|2021-08-11 15:05:20|7019|7016.2|7020|7017.2|7021|7018.2|7019|7016.2|38
1628694330000|2021-08-11 15:05:30|7019.2|7016.4|7020.2|7017.4|7020.5|7017.7|7018.7|7015.9|42
1628694340000|2021-08-11 15:05:40|7020|7017.2|7020|7017.2|7021.5|7018.7|7019.7|7016.9|138
1628694350000|2021-08-11 15:05:50|7020.7|7017.9|7021|7018.2|7021.5|7018.7|7020.5|7017.7|15
1628694360000|2021-08-11 15:06:00|7020.7|7017.9|7023|7020.2|7023|7020.2|7020.5|7017.7|23
1628694370000|2021-08-11 15:06:10|7023.7|7020.9|7021.7|7018.9|7023.7|7020.9|7021.5|7018.7|25
1628694380000|2021-08-11 15:06:20|7022.7|7019.9|7023.7|7020.9|7023.7|7020.9|7022.7|7019.9|32
1628694390000|2021-08-11 15:06:30|7024|7021.2|7026|7023.2|7026|7023.2|7022.7|7019.9|215
1628694400000|2021-08-11 15:06:40|7025.4|7022.6|7024.2|7021.4|7025.7|7022.9|7024|7021.2|45
1628694410000|2021-08-11 15:06:50|7024.5|7021.7|7019.2|7016.4|7025.5|7022.7|7019.2|7016.4|93
1628694420000|2021-08-11 15:07:00|7018.7|7015.9|7023.5|7020.7|7023.5|7020.7|7018.7|7015.9|43
1628694430000|2021-08-11 15:07:10|7023.7|7020.9|7023.2|7020.4|7024|7021.2|7022.5|7019.7|29
1628694440000|2021-08-11 15:07:20|7022.7|7019.9|7020.5|7017.7|7023.7|7020.9|7020.5|7017.7|20
1628694450000|2021-08-11 15:07:30|7020.2|7017.4|7018.5|7015.7|7020.2|7017.4|7018.5|7015.7|14
1628694460000|2021-08-11 15:07:40|7018.7|7015.9|7019.5|7016.7|7020|7017.2|7018.7|7015.9|10
1628694470000|2021-08-11 15:07:50|7019.2|7016.4|7017|7014.2|7019.2|7016.4|7016.2|7013.4|15
1628694480000|2021-08-11 15:08:00|7017.2|7014.4|7014.7|7011.9|7017.2|7014.4|7014.7|7011.9|63
1628694490000|2021-08-11 15:08:10|7014.5|7011.7|7010.2|7007.4|7015.2|7012.4|7010.2|7007.4|58
1628694500000|2021-08-11 15:08:20|7010|7007.2|7011.4|7008.6|7011.7|7008.9|7009|7006.2|37
1628694510000|2021-08-11 15:08:30|7011.2|7008.4|7007.7|7004.9|7011.7|7008.9|7007.2|7004.4|125
1628694520000|2021-08-11 15:08:40|7007.2|7004.4|7005.5|7002.7|7007.7|7004.9|7005.2|7002.4|44
1628694530000|2021-08-11 15:08:50|7005.2|7002.4|6995.9|6993.1|7005.2|7002.4|6994.2|6991.4|386
1628694540000|2021-08-11 15:09:00|6996.2|6993.4|6999.2|6996.4|7001.4|6998.6|6994.9|6992.1|77
1628694550000|2021-08-11 15:09:10|6998.7|6995.9|6999.5|6996.7|7000.5|6997.7|6998.2|6995.4|73
1628694560000|2021-08-11 15:09:20|6999.2|6996.4|6997.4|6994.6|6999.2|6996.4|6996.4|6993.6|74
1628694570000|2021-08-11 15:09:30|6997.2|6994.4|6994.4|6991.6|6997.9|6995.1|6994.2|6991.4|51
1628694580000|2021-08-11 15:09:40|6994.2|6991.4|6987.9|6985.1|6996.8|6993.6|6987.2|6984.4|379
1628694590000|2021-08-11 15:09:50|6988.2|6985.4|6989.2|6986.4|6990.2|6987.4|6987.2|6984.4|120
1628694600000|2021-08-11 15:10:00|6989.7|6986.9|6993.9|6991.1|6994.4|6991.6|6989.7|6986.9|78
1628694610000|2021-08-11 15:10:10|6993.4|6990.6|6994.4|6991.6|6994.9|6992.1|6993.2|6990.4|21
1628694620000|2021-08-11 15:10:20|6994.2|6991.4|6994.4|6991.6|6994.9|6992.1|6991.7|6988.9|65
1628694630000|2021-08-11 15:10:30|6994.7|6991.9|6994.2|6991.4|6995.4|6992.6|6993.4|6990.6|67
1628694640000|2021-08-11 15:10:40|6994.9|6992.1|6990.9|6988.1|6994.9|6992.1|6990.9|6988.1|50
1628694650000|2021-08-11 15:10:50|6991.2|6988.4|6991.2|6988.4|6992.4|6989.6|6990.4|6987.6|10
1628694660000|2021-08-11 15:11:00|6992.2|6989.4|6989.9|6987.1|6994.2|6991.4|6989.2|6986.4|80
1628694670000|2021-08-11 15:11:10|6990.6|6987.8|6988.2|6985.4|6991.2|6988.4|6988.2|6985.4|45
1628694680000|2021-08-11 15:11:20|6987.2|6984.4|6985.2|6982.4|6988.2|6985.4|6984.7|6981.9|155
1628694690000|2021-08-11 15:11:30|6985.7|6982.9|6985.2|6982.4|6986.2|6983.4|6984.4|6981.6|31
1628694700000|2021-08-11 15:11:40|6984.4|6981.6|6988.2|6985.4|6988.2|6985.4|6984.2|6981.4|31
1628694710000|2021-08-11 15:11:50|6988.4|6985.6|6990.2|6987.4|6992.2|6989.4|6988.4|6985.6|90
1628694720000|2021-08-11 15:12:00|6989.6|6986.8|6986.7|6983.9|6990.2|6987.4|6985.9|6983.1|128
1628694730000|2021-08-11 15:12:10|6987.4|6984.6|6988.4|6985.6|6988.7|6985.9|6987.4|6984.6|9
1628694740000|2021-08-11 15:12:20|6988.7|6985.9|6989.9|6987.1|6990.4|6987.6|6988.4|6985.6|24
1628694750000|2021-08-11 15:12:30|6989.6|6986.8|6990.9|6988.1|6991.2|6988.4|6989.4|6986.6|27
1628694760000|2021-08-11 15:12:40|6990.4|6987.6|6987.9|6985.1|6990.9|6988.1|6987.9|6985.1|95
1628694770000|2021-08-11 15:12:50|6988.2|6985.4|6988.2|6985.4|6988.9|6986.1|6987.2|6984.4|47
1628694780000|2021-08-11 15:13:00|6987.2|6984.4|6989.9|6987.1|6990.2|6987.4|6987.2|6984.4|25
1628694790000|2021-08-11 15:13:10|6990.4|6987.6|6989.7|6986.9|6992.2|6989.4|6989.2|6986.4|18
1628694800000|2021-08-11 15:13:20|6989.9|6987.1|6991.9|6989.1|6992.9|6990.1|6989.9|6987.1|42
1628694810000|2021-08-11 15:13:30|6992.2|6989.4|6993.2|6990.4|6993.2|6990.4|6991.4|6988.6|11
1628694820000|2021-08-11 15:13:40|6993.4|6990.6|6994.2|6991.4|6996.9|6994.1|6993.4|6990.6|44
1628694830000|2021-08-11 15:13:50|6993.7|6990.9|6989.9|6987.1|6993.7|6990.9|6989.9|6987.1|32
1628694840000|2021-08-11 15:14:00|6989.6|6986.8|6992.9|6990.1|6992.9|6990.1|6987.4|6984.6|60
1628694850000|2021-08-11 15:14:10|6992.7|6989.9|6991.4|6988.6|6993.7|6990.9|6991.2|6988.4|43
1628694860000|2021-08-11 15:14:20|6991.2|6988.4|6993.2|6990.4|6993.9|6991.1|6990.9|6988.1|24
1628694870000|2021-08-11 15:14:30|6993.9|6991.1|6991.9|6989.1|6994.7|6991.9|6991.9|6989.1|35
1628694880000|2021-08-11 15:14:40|6992.2|6989.4|6995.4|6992.6|6995.7|6992.9|6991.9|6989.1|58
1628694890000|2021-08-11 15:14:50|6995.7|6992.9|6994.4|6991.6|6995.7|6992.9|6993.9|6991.1|34
1628694900000|2021-08-11 15:15:00|6994.2|6991.4|6992.9|6990.1|6994.2|6991.4|6990.9|6988.1|49
1628694910000|2021-08-11 15:15:10|6992.4|6989.6|6994.9|6992.1|6995.9|6993.1|6992.4|6989.6|13
1628694920000|2021-08-11 15:15:20|6994.2|6991.4|6993.4|6990.6|6994.2|6991.4|6992.2|6989.4|20
1628694930000|2021-08-11 15:15:30|6993.9|6991.1|6993.2|6990.4|6994.2|6991.4|6992.6|6989.8|32
1628694940000|2021-08-11 15:15:40|6993.4|6990.6|6991.9|6989.1|6993.7|6990.9|6990.4|6987.6|30
1628694950000|2021-08-11 15:15:50|6992.2|6989.4|6992.2|6989.4|6994.4|6991.6|6991.2|6988.4|13
1628694960000|2021-08-11 15:16:00|6992.4|6989.6|6991.9|6989.1|6993.2|6990.4|6990.2|6987.4|26
1628694970000|2021-08-11 15:16:10|6991.4|6988.6|6992.2|6989.4|6992.2|6989.4|6991.2|6988.4|4
1628694980000|2021-08-11 15:16:20|6992.9|6990.1|6992.2|6989.4|6992.9|6990.1|6990.2|6987.4|34
1628694990000|2021-08-11 15:16:30|6992.4|6989.6|6992.2|6989.4|6992.7|6989.9|6991.2|6988.4|18
1628695000000|2021-08-11 15:16:40|6993.2|6990.4|6990.2|6987.4|6993.2|6990.4|6990.2|6987.4|29
1628695010000|2021-08-11 15:16:50|6989.7|6986.9|6991.2|6988.4|6991.2|6988.4|6989.7|6986.9|48
1628695020000|2021-08-11 15:17:00|6990.9|6988.1|6990.2|6987.4|6990.9|6988.1|6988.4|6985.6|30
1628695030000|2021-08-11 15:17:10|6990.4|6987.6|6992.4|6989.6|6992.9|6990.1|6990.4|6987.6|512
1628695040000|2021-08-11 15:17:20|6993.4|6990.6|6994.2|6991.4|6995.2|6992.4|6993.2|6990.4|18
1628695050000|2021-08-11 15:17:30|6994.4|6991.6|6995.2|6992.4|6996.2|6993.4|6993.2|6990.4|73
1628695060000|2021-08-11 15:17:40|6994.4|6991.6|6994.2|6991.4|6994.4|6991.6|6993.2|6990.4|12
1628695070000|2021-08-11 15:17:50|6993.9|6991.1|6995.2|6992.4|6996.2|6993.4|6993.9|6991.1|13
1628695080000|2021-08-11 15:18:00|6995.7|6992.9|6994.2|6991.4|6996.2|6993.4|6994.2|6991.4|19
1628695090000|2021-08-11 15:18:10|6995.2|6992.4|6998.2|6995.4|6998.2|6995.4|6995.2|6992.4|25
1628695100000|2021-08-11 15:18:20|6998.4|6995.6|6997.2|6994.4|6999.4|6996.6|6997.2|6994.4|80
1628695110000|2021-08-11 15:18:30|6996.9|6994.1|6998.4|6995.6|6998.4|6995.6|6996.4|6993.6|23
1628695120000|2021-08-11 15:18:40|6998.2|6995.4|6997.2|6994.4|6998.2|6995.4|6996.4|6993.6|41
1628695130000|2021-08-11 15:18:50|6997.4|6994.6|6996.4|6993.6|6997.4|6994.6|6996.4|6993.6|37
1628695140000|2021-08-11 15:19:00|6996.9|6994.1|6995.4|6992.6|6998.2|6995.4|6995.2|6992.4|13
1628695150000|2021-08-11 15:19:10|6995.2|6992.4|6996.2|6993.4|6996.2|6993.4|6995.2|6992.4|7
1628695160000|2021-08-11 15:19:20|6995.4|6992.6|6997.4|6994.6|6997.4|6994.6|6995.4|6992.6|24
1628695170000|2021-08-11 15:19:30|6997.2|6994.4|6996.2|6993.4|6998.2|6995.4|6995.2|6992.4|18
1628695180000|2021-08-11 15:19:40|6996.4|6993.6|6998.2|6995.4|6998.7|6995.9|6996.4|6993.6|5
1628695190000|2021-08-11 15:19:50|6998.4|6995.6|7000.4|6997.6|7000.7|6997.9|6998.4|6995.6|16
1628695200000|2021-08-11 15:20:00|7000.2|6997.4|6998.7|6995.9|7000.4|6997.6|6998.2|6995.4|38
1628695210000|2021-08-11 15:20:10|6999.2|6996.4|6997.2|6994.4|6999.2|6996.4|6997.2|6994.4|6
1628695220000|2021-08-11 15:20:20|6997.4|6994.6|6997.9|6995.1|6997.9|6995.1|6996.4|6993.6|25
1628695230000|2021-08-11 15:20:30|6997.2|6994.4|6996.9|6994.1|6997.4|6994.6|6995.9|6993.1|130
1628695240000|2021-08-11 15:20:40|6997.4|6994.6|6997.9|6995.1|6997.9|6995.1|6997.2|6994.4|5
1628695250000|2021-08-11 15:20:50|6997.2|6994.4|6999.4|6996.6|6999.4|6996.6|6997.2|6994.4|10
1628695260000|2021-08-11 15:21:00|6999.9|6997.1|7005.4|7002.6|7006.9|7004.1|6999.9|6997.1|58
1628695270000|2021-08-11 15:21:10|7005.2|7002.4|7004.2|7001.4|7005.9|7003.1|7003.9|7001.1|68
1628695280000|2021-08-11 15:21:20|7004.4|7001.6|7005.4|7002.6|7005.4|7002.6|7004.4|7001.6|13
1628695290000|2021-08-11 15:21:30|7005.2|7002.4|7007.2|7004.4|7007.7|7004.9|7004.4|7001.6|86
1628695300000|2021-08-11 15:21:40|7008.2|7005.4|7006.4|7003.6|7008.7|7005.9|7006.4|7003.6|42
1628695310000|2021-08-11 15:21:50|7006.7|7003.9|7005.4|7002.6|7007.5|7004.7|7004.2|7001.4|91
1628695320000|2021-08-11 15:22:00|7005.2|7002.4|7003.7|7000.9|7005.9|7003.1|7003.2|7000.4|65
1628695330000|2021-08-11 15:22:10|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|7003.2|7000.4|27
1628695340000|2021-08-11 15:22:20|7003.9|7001.1|7004.2|7001.4|7005.2|7002.4|7002.4|6999.6|40
1628695350000|2021-08-11 15:22:30|7004.9|7002.1|7003.2|7000.4|7004.9|7002.1|7003.2|7000.4|6
1628695360000|2021-08-11 15:22:40|7003.9|7001.1|7003.2|7000.4|7003.9|7001.1|7002.4|6999.6|19
1628695370000|2021-08-11 15:22:50|7003.4|7000.6|7006.7|7003.9|7006.7|7003.9|7003.4|7000.6|18
1628695380000|2021-08-11 15:23:00|7007.4|7004.6|7008.2|7005.4|7009.2|7006.4|7007.4|7004.6|22
1628695390000|2021-08-11 15:23:10|7008.9|7006.1|7008.9|7006.1|7010.9|7008.1|7008.9|7006.1|40
1628695400000|2021-08-11 15:23:20|7008.2|7005.4|7007.2|7004.4|7008.2|7005.4|7006.9|7004.1|40
1628695410000|2021-08-11 15:23:30|7007.4|7004.6|7007.2|7004.4|7007.9|7005.1|7005.9|7003.1|101
1628695420000|2021-08-11 15:23:40|7007.4|7004.6|7008.2|7005.4|7008.2|7005.4|7006.9|7004.1|6
1628695430000|2021-08-11 15:23:50|7007.7|7004.9|7010.2|7007.4|7010.7|7007.9|7007.4|7004.6|16
1628695440000|2021-08-11 15:24:00|7010.4|7007.6|7011.2|7008.4|7011.2|7008.4|7010.2|7007.4|21
1628695450000|2021-08-11 15:24:10|7012.2|7009.4|7012.9|7010.1|7013.9|7011.1|7011.7|7008.9|47
1628695460000|2021-08-11 15:24:20|7012.7|7009.9|7012.4|7009.6|7012.9|7010.1|7011.9|7009.1|13
1628695470000|2021-08-11 15:24:30|7012.2|7009.4|7011.2|7008.4|7012.2|7009.4|7010.4|7007.6|40
1628695480000|2021-08-11 15:24:40|7010.9|7008.1|7010.2|7007.4|7012.9|7010.1|7010.2|7007.4|40
1628695490000|2021-08-11 15:24:50|7010.7|7007.9|7010.2|7007.4|7012.2|7009.4|7010.2|7007.4|13
1628695500000|2021-08-11 15:25:00|7010.7|7007.9|7006.7|7003.9|7010.7|7007.9|7004.4|7001.6|219
1628695510000|2021-08-11 15:25:10|7006.2|7003.4|7005.4|7002.6|7006.4|7003.6|7003.6|7000.8|75
1628695520000|2021-08-11 15:25:20|7005.2|7002.4|7006.2|7003.4|7006.2|7003.4|7005.2|7002.4|15
1628695530000|2021-08-11 15:25:30|7005.2|7002.4|7004.6|7001.8|7005.4|7002.6|7004.1|7001.3|828
1628695540000|2021-08-11 15:25:40|7004.9|7002.1|7004.3|7001.5|7005.4|7002.6|7004.3|7001.5|13
1628695550000|2021-08-11 15:25:50|7003.8|7001|7000.6|6997.8|7004.6|7001.8|6999.3|6996.5|223
1628695560000|2021-08-11 15:26:00|7001.2|6998.4|7001.6|6998.8|7004.4|7001.6|7001.2|6998.4|205
1628695570000|2021-08-11 15:26:10|7001.4|6998.6|7000.6|6997.8|7001.4|6998.6|6999.6|6996.8|18
1628695580000|2021-08-11 15:26:20|7000.1|6997.3|6998.8|6996|7000.6|6997.8|6998.8|6996|13
1628695590000|2021-08-11 15:26:30|6999.1|6996.3|7000.9|6998.1|7001.6|6998.8|6999.1|6996.3|51
1628695600000|2021-08-11 15:26:40|7000.4|6997.6|6999.6|6996.8|7000.4|6997.6|6998.8|6996|28
1628695610000|2021-08-11 15:26:50|7000.1|6997.3|7001.9|6999.1|7002.4|6999.6|6999.9|6997.1|26
1628695620000|2021-08-11 15:27:00|7001.4|6998.6|7002.1|6999.3|7002.6|6999.8|7000.6|6997.8|32
1628695630000|2021-08-11 15:27:10|7002.4|6999.6|7004.8|7002|7005.9|7003.1|7002.4|6999.6|47
1628695640000|2021-08-11 15:27:20|7004.6|7001.8|7004.9|7002.1|7006.4|7003.6|7004.6|7001.8|314
1628695650000|2021-08-11 15:27:30|7005.4|7002.6|7003.9|7001.1|7005.6|7002.8|7003.1|7000.3|63
1628695660000|2021-08-11 15:27:40|7003.6|7000.8|7009.6|7006.8|7009.6|7006.8|7003.6|7000.8|116
1628695670000|2021-08-11 15:27:50|7009.9|7007.1|7010.1|7007.3|7011.6|7008.8|7008.6|7005.8|46
1628695680000|2021-08-11 15:28:00|7009.9|7007.1|7007.4|7004.6|7009.9|7007.1|7006.6|7003.8|85
1628695690000|2021-08-11 15:28:10|7006.9|7004.1|7009.9|7007.1|7009.9|7007.1|7006.8|7004|58
1628695700000|2021-08-11 15:28:20|7009.6|7006.8|7009.6|7006.8|7010.1|7007.3|7009|7006.2|35
1628695710000|2021-08-11 15:28:30|7010.1|7007.3|7011.6|7008.8|7011.9|7009.1|7010.1|7007.3|23
1628695720000|2021-08-11 15:28:40|7011.9|7009.1|7009.9|7007.1|7012.4|7009.6|7009.9|7007.1|25
1628695730000|2021-08-11 15:28:50|7009.6|7006.8|7010.1|7007.3|7010.1|7007.3|7009.6|7006.8|29
1628695740000|2021-08-11 15:29:00|7009.9|7007.1|7007.6|7004.8|7009.9|7007.1|7007.6|7004.8|106
1628695750000|2021-08-11 15:29:10|7007.1|7004.3|7008.1|7005.3|7008.4|7005.6|7006.6|7003.8|164
1628695760000|2021-08-11 15:29:20|7007.6|7004.8|7005.6|7002.8|7008.6|7005.8|7004.9|7002.1|270
1628695770000|2021-08-11 15:29:30|7005.4|7002.6|7007.6|7004.8|7007.6|7004.8|7003.6|7000.8|90
1628695780000|2021-08-11 15:29:40|7006.6|7003.8|7004.1|7001.3|7007.4|7004.6|7003.6|7000.8|225
1628695790000|2021-08-11 15:29:50|7004.6|7001.8|7000.6|6997.8|7004.6|7001.8|6999.9|6997.1|613
1628695800000|2021-08-11 15:30:00|7000.8|6998|7001.1|6998.3|7002.9|7000.1|6998.4|6995.6|361
1628695810000|2021-08-11 15:30:10|7001.3|6998.5|7003.4|7000.6|7005.6|7002.8|7001.1|6998.3|428
1628695820000|2021-08-11 15:30:20|7003.6|7000.8|7004.4|7001.6|7004.9|7002.1|7003.6|7000.8|218
1628695830000|2021-08-11 15:30:30|7004.1|7001.3|7003.4|7000.6|7004.1|7001.3|7003.1|7000.3|575
1628695840000|2021-08-11 15:30:40|7004.1|7001.3|7004.1|7001.3|7004.1|7001.3|7003.1|7000.3|179
1628695850000|2021-08-11 15:30:50|7004.6|7001.8|7002.4|6999.6|7004.9|7002.1|7001.6|6998.8|109
1628695860000|2021-08-11 15:31:00|7002.1|6999.3|7001.9|6999.1|7002.1|6999.3|7001.4|6998.6|28
1628695870000|2021-08-11 15:31:10|7001.6|6998.8|7002.1|6999.3|7005.6|7002.8|7001.4|6998.6|51
1628695880000|2021-08-11 15:31:20|7002.6|6999.8|7002.4|6999.6|7002.9|7000.1|7001.4|6998.6|36
1628695890000|2021-08-11 15:31:30|7003.1|7000.3|7003.1|7000.3|7003.1|7000.3|7003.1|7000.3|123
1628695900000|2021-08-11 15:31:40|7004.4|7001.6|7003.6|7000.8|7004.6|7001.8|7003.1|7000.3|41
1628695910000|2021-08-11 15:31:50|7003.1|7000.3|7004.1|7001.3|7004.1|7001.3|7003.1|7000.3|39
1628695920000|2021-08-11 15:32:00|7004.6|7001.8|7004.1|7001.3|7004.6|7001.8|7003.9|7001.1|86
1628695930000|2021-08-11 15:32:10|7003.7|7000.9|7002.8|7000|7004.1|7001.3|7002.8|7000|18
1628695940000|2021-08-11 15:32:20|7002.6|6999.8|6999.6|6996.8|7002.9|7000.1|6999.4|6996.6|305
1628695950000|2021-08-11 15:32:30|7000.1|6997.3|6999.4|6996.6|7000.6|6997.8|6998.9|6996.1|146
1628695960000|2021-08-11 15:32:40|6999.9|6997.1|6999.1|6996.3|7000.1|6997.3|6998.6|6995.8|39
1628695970000|2021-08-11 15:32:50|6998.9|6996.1|7000.9|6998.1|7000.9|6998.1|6998.1|6995.3|25
1628695980000|2021-08-11 15:33:00|7000.4|6997.6|7002.9|7000.1|7002.9|7000.1|6999.4|6996.6|48
1628695990000|2021-08-11 15:33:10|7002.4|6999.6|7001.9|6999.1|7003.4|7000.6|7001.9|6999.1|98
1628696000000|2021-08-11 15:33:20|7001.4|6998.6|7006.1|7003.3|7006.1|7003.3|7001.4|6998.6|20
1628696010000|2021-08-11 15:33:30|7005.6|7002.8|7005.6|7002.8|7005.6|7002.8|7005.1|7002.3|9
1628696020000|2021-08-11 15:33:40|7006.1|7003.3|7004.9|7002.1|7006.1|7003.3|7004.4|7001.6|31
1628696030000|2021-08-11 15:33:50|7005.1|7002.3|7004.6|7001.8|7005.1|7002.3|7004.4|7001.6|7
1628696040000|2021-08-11 15:34:00|7005.4|7002.6|7007.6|7004.8|7009.1|7006.3|7005.4|7002.6|146
1628696050000|2021-08-11 15:34:10|7008.1|7005.3|7005.1|7002.3|7008.4|7005.6|7005.1|7002.3|30
1628696060000|2021-08-11 15:34:20|7005.6|7002.8|7007.1|7004.3|7007.1|7004.3|7005.6|7002.8|13
1628696070000|2021-08-11 15:34:30|7007.9|7005.1|7008.1|7005.3|7009.1|7006.3|7007.4|7004.6|26
1628696080000|2021-08-11 15:34:40|7007.9|7005.1|7008.1|7005.3|7009.1|7006.3|7007.6|7004.8|42
1628696090000|2021-08-11 15:34:50|7007.9|7005.1|7008.6|7005.8|7008.9|7006.1|7007.9|7005.1|32
1628696100000|2021-08-11 15:35:00|7008.4|7005.6|7007.4|7004.6|7009.1|7006.3|7007.4|7004.6|23
1628696110000|2021-08-11 15:35:10|7007.9|7005.1|7008.6|7005.8|7008.9|7006.1|7007.9|7005.1|25
1628696120000|2021-08-11 15:35:20|7008.4|7005.6|7008.6|7005.8|7009.4|7006.6|7008.1|7005.3|23
1628696130000|2021-08-11 15:35:30|7008.4|7005.6|7008.7|7005.9|7008.7|7005.9|7007.6|7004.8|29
1628696140000|2021-08-11 15:35:40|7008.9|7006.1|7009.1|7006.3|7009.1|7006.3|7008.4|7005.6|48
1628696150000|2021-08-11 15:35:50|7008.9|7006.1|7009.1|7006.3|7009.9|7007.1|7008.4|7005.6|25
1628696160000|2021-08-11 15:36:00|7008.4|7005.6|7007.1|7004.3|7008.9|7006.1|7007.1|7004.3|174
1628696170000|2021-08-11 15:36:10|7007.4|7004.6|7007.4|7004.6|7007.9|7005.1|7007.4|7004.6|16
1628696180000|2021-08-11 15:36:20|7006.9|7004.1|7007.6|7004.8|7007.9|7005.1|7006.6|7003.8|43
1628696190000|2021-08-11 15:36:30|7007.4|7004.6|7005.4|7002.6|7008.6|7005.8|7005.4|7002.6|43
1628696200000|2021-08-11 15:36:40|7003.4|7000.6|6998.9|6996.1|7003.4|7000.6|6997.1|6994.3|322
1628696210000|2021-08-11 15:36:50|6998.4|6995.6|6998.4|6995.6|6999.1|6996.3|6998.4|6995.6|25
1628696220000|2021-08-11 15:37:00|6998.1|6995.3|6998.6|6995.8|6999.1|6996.3|6998.1|6995.3|52
1628696230000|2021-08-11 15:37:10|6998.1|6995.3|6994.1|6991.3|6998.1|6995.3|6993.1|6990.3|108
1628696240000|2021-08-11 15:37:20|6993.6|6990.8|6993.4|6990.6|6993.6|6990.8|6992.6|6989.8|74
1628696250000|2021-08-11 15:37:30|6993.6|6990.8|6992.4|6989.6|6994.1|6991.3|6992.4|6989.6|73
1628696260000|2021-08-11 15:37:40|6992.1|6989.3|6995.1|6992.3|6995.1|6992.3|6992.1|6989.3|44
1628696270000|2021-08-11 15:37:50|6995.6|6992.8|6994.1|6991.3|6995.6|6992.8|6993.9|6991.1|9
1628696280000|2021-08-11 15:38:00|6994.9|6992.1|6993.6|6990.8|6994.9|6992.1|6993.6|6990.8|25
1628696290000|2021-08-11 15:38:10|6994.1|6991.3|6993.1|6990.3|6995.1|6992.3|6993.1|6990.3|46
1628696300000|2021-08-11 15:38:20|6994.1|6991.3|6993.1|6990.3|6994.1|6991.3|6993.1|6990.3|63
1628696310000|2021-08-11 15:38:30|6992.9|6990.1|6991.4|6988.6|6992.9|6990.1|6990.6|6987.8|54
1628696320000|2021-08-11 15:38:40|6991.6|6988.8|6993.4|6990.6|6993.4|6990.6|6991.1|6988.3|53
1628696330000|2021-08-11 15:38:50|6993.1|6990.3|6990.9|6988.1|6993.1|6990.3|6990.9|6988.1|9
1628696340000|2021-08-11 15:39:00|6990.4|6987.6|6989.9|6987.1|6990.4|6987.6|6989.4|6986.6|70
1628696350000|2021-08-11 15:39:10|6990.1|6987.3|6990.9|6988.1|6990.9|6988.1|6987.9|6985.1|95
1628696360000|2021-08-11 15:39:20|6990.6|6987.8|6992.9|6990.1|6992.9|6990.1|6990.4|6987.6|6
1628696370000|2021-08-11 15:39:30|6993.1|6990.3|6990.1|6987.3|6993.1|6990.3|6990.1|6987.3|18
1628696380000|2021-08-11 15:39:40|6989.6|6986.8|6988.1|6985.3|6990.1|6987.3|6988.1|6985.3|18
1628696390000|2021-08-11 15:39:50|6988.6|6985.8|6988.4|6985.6|6989.6|6986.8|6988.1|6985.3|29
1628696400000|2021-08-11 15:40:00|6988.1|6985.3|6991.1|6988.3|6991.1|6988.3|6988.1|6985.3|43
1628696410000|2021-08-11 15:40:10|6990.9|6988.1|6989.9|6987.1|6990.9|6988.1|6989.1|6986.3|16
1628696420000|2021-08-11 15:40:20|6990.1|6987.3|6986.1|6983.3|6991.1|6988.3|6984.4|6981.6|300
1628696430000|2021-08-11 15:40:30|6985.9|6983.1|6988.4|6985.6|6988.7|6985.9|6985.1|6982.3|260
1628696440000|2021-08-11 15:40:40|6988.1|6985.3|6985.6|6982.8|6988.1|6985.3|6985.1|6982.3|43
1628696450000|2021-08-11 15:40:50|6985.4|6982.6|6984.9|6982.1|6985.7|6982.9|6984.4|6981.6|52
1628696460000|2021-08-11 15:41:00|6985.9|6983.1|6984.4|6981.6|6986.1|6983.3|6984.4|6981.6|50
1628696470000|2021-08-11 15:41:10|6985.1|6982.3|6985.9|6983.1|6986.1|6983.3|6985.1|6982.3|6
1628696480000|2021-08-11 15:41:20|6985.6|6982.8|6984.6|6981.8|6986.6|6983.8|6982.4|6979.6|238
1628696490000|2021-08-11 15:41:30|6984.4|6981.6|6982.1|6979.3|6984.4|6981.6|6981.6|6978.8|67
1628696500000|2021-08-11 15:41:40|6982.6|6979.8|6976.9|6974.1|6982.6|6979.8|6976.6|6973.8|720
1628696510000|2021-08-11 15:41:50|6976.8|6974|6967.3|6964.5|6976.8|6974|6961.6|6958.8|1380
1628696520000|2021-08-11 15:42:00|6967.6|6964.8|6969.6|6966.8|6970.1|6967.3|6964.3|6961.5|312
1628696530000|2021-08-11 15:42:10|6968.6|6965.8|6969.6|6966.8|6969.8|6967|6967.6|6964.8|1095
1628696540000|2021-08-11 15:42:20|6969.3|6966.5|6967.6|6964.8|6969.6|6966.8|6967.1|6964.3|107
1628696550000|2021-08-11 15:42:30|6967.9|6965.1|6966.3|6963.5|6969.3|6966.5|6966.1|6963.3|94
1628696560000|2021-08-11 15:42:40|6966.9|6964.1|6964.1|6961.3|6966.9|6964.1|6963.3|6960.5|207
1628696570000|2021-08-11 15:42:50|6964.6|6961.8|6966.9|6964.1|6967.6|6964.8|6964.6|6961.8|43
1628696580000|2021-08-11 15:43:00|6966.6|6963.8|6964.9|6962.1|6967.4|6964.6|6963.1|6960.3|151
1628696590000|2021-08-11 15:43:10|6965.6|6962.8|6968.6|6965.8|6968.9|6966.1|6964.9|6962.1|287
1628696600000|2021-08-11 15:43:20|6968.4|6965.6|6968.4|6965.6|6968.6|6965.8|6968.1|6965.3|19
1628696610000|2021-08-11 15:43:30|6968.6|6965.8|6967.9|6965.1|6968.6|6965.8|6964.6|6961.8|178
1628696620000|2021-08-11 15:43:40|6968.1|6965.3|6967.6|6964.8|6968.6|6965.8|6966.6|6963.8|79
1628696630000|2021-08-11 15:43:50|6967.9|6965.1|6964.6|6961.8|6968.4|6965.6|6960.8|6958|101
1628696640000|2021-08-11 15:44:00|6964.1|6961.3|6961.6|6958.8|6964.4|6961.6|6960.9|6958.1|27
1628696650000|2021-08-11 15:44:10|6960.9|6958.1|6966.9|6964.1|6966.9|6964.1|6960.6|6957.8|274
1628696660000|2021-08-11 15:44:20|6964.6|6961.8|6967.6|6964.8|6968.3|6965.5|6964.6|6961.8|41
1628696670000|2021-08-11 15:44:30|6967.3|6964.5|6966.8|6964|6968.1|6965.3|6966.8|6964|3
1628696680000|2021-08-11 15:44:40|6965.8|6963|6965.6|6962.8|6966.4|6963.6|6964.6|6961.8|80
1628696690000|2021-08-11 15:44:50|6965.9|6963.1|6966.6|6963.8|6966.9|6964.1|6965.6|6962.8|1
1628696700000|2021-08-11 15:45:00|6966.9|6964.1|6963.8|6961|6967.1|6964.3|6962.3|6959.5|67
1628696710000|2021-08-11 15:45:10|6963.3|6960.5|6963.6|6960.8|6963.6|6960.8|6961.6|6958.8|21
1628696720000|2021-08-11 15:45:20|6963.3|6960.5|6966.6|6963.8|6966.6|6963.8|6962.8|6960|8
1628696730000|2021-08-11 15:45:30|6966.3|6963.5|6967.1|6964.3|6967.3|6964.5|6965.8|6963|10
1628696740000|2021-08-11 15:45:40|6967.3|6964.5|6969.9|6967.1|6969.9|6967.1|6966.3|6963.5|57
1628696750000|2021-08-11 15:45:50|6970.6|6967.8|6970.6|6967.8|6971.1|6968.3|6969.6|6966.8|60
1628696760000|2021-08-11 15:46:00|6970.9|6968.1|6969.6|6966.8|6970.9|6968.1|6968.3|6965.5|43
1628696770000|2021-08-11 15:46:10|6968.6|6965.8|6968.6|6965.8|6969.1|6966.3|6967.6|6964.8|13
1628696780000|2021-08-11 15:46:20|6969.1|6966.3|6970.6|6967.8|6971.3|6968.5|6968.6|6965.8|56
1628696790000|2021-08-11 15:46:30|6969.6|6966.8|6966.8|6964|6969.8|6967|6966.8|6964|66
1628696800000|2021-08-11 15:46:40|6967.6|6964.8|6969.6|6966.8|6969.6|6966.8|6965.8|6963|14
1628696810000|2021-08-11 15:46:50|6969.1|6966.3|6968.6|6965.8|6969.1|6966.3|6967.8|6965|42
1628696820000|2021-08-11 15:47:00|6967.6|6964.8|6965|6962.2|6967.8|6965|6965|6962.2|60
1628696830000|2021-08-11 15:47:10|6964.8|6962|6964.8|6962|6965.3|6962.5|6964|6961.2|18
1628696840000|2021-08-11 15:47:20|6964.3|6961.5|6963.6|6960.8|6965.3|6962.5|6962|6959.2|25
1628696850000|2021-08-11 15:47:30|6963.8|6961|6964.8|6962|6965.3|6962.5|6963.8|6961|19
1628696860000|2021-08-11 15:47:40|6964.6|6961.8|6966|6963.2|6966|6963.2|6964.3|6961.5|8
1628696870000|2021-08-11 15:47:50|6965.8|6963|6961|6958.2|6965.8|6963|6961|6958.2|20
1628696880000|2021-08-11 15:48:00|6960.8|6958|6958|6955.2|6960.8|6958|6958|6955.2|63
1628696890000|2021-08-11 15:48:10|6957.3|6954.5|6958.5|6955.7|6959|6956.2|6955|6952.2|107
1628696900000|2021-08-11 15:48:20|6958.3|6955.5|6958|6955.2|6959|6956.2|6958|6955.2|57
1628696910000|2021-08-11 15:48:30|6958.3|6955.5|6962.3|6959.5|6962.3|6959.5|6958.3|6955.5|24
1628696920000|2021-08-11 15:48:40|6962.8|6960|6963.3|6960.5|6963.8|6961|6962|6959.2|34
1628696930000|2021-08-11 15:48:50|6963|6960.2|6967.8|6965|6969|6966.2|6962.2|6959.4|173
1628696940000|2021-08-11 15:49:00|6966.9|6964.1|6966.3|6963.5|6967.8|6965|6964.7|6961.9|154
1628696950000|2021-08-11 15:49:10|6966|6963.2|6967.8|6965|6968.1|6965.3|6966|6963.2|34
1628696960000|2021-08-11 15:49:20|6968.8|6966|6969.8|6967|6970.3|6967.5|6968|6965.2|50
1628696970000|2021-08-11 15:49:30|6968.8|6966|6968|6965.2|6968.8|6966|6966.8|6964|9
1628696980000|2021-08-11 15:49:40|6967.8|6965|6969.3|6966.5|6969.5|6966.7|6967.8|6965|11
1628696990000|2021-08-11 15:49:50|6968.8|6966|6968|6965.2|6968.8|6966|6968|6965.2|4
1628697000000|2021-08-11 15:50:00|6967.7|6964.9|6971.6|6968.8|6972.2|6969.4|6967|6964.2|173
1628697010000|2021-08-11 15:50:10|6972.3|6969.5|6974.3|6971.5|6974.6|6971.8|6971.6|6968.8|98
1628697020000|2021-08-11 15:50:20|6975.6|6972.8|6976.3|6973.5|6978.8|6976|6975.6|6972.8|271
1628697030000|2021-08-11 15:50:30|6976.1|6973.3|6975.3|6972.5|6976.3|6973.5|6973.8|6971|52
1628697040000|2021-08-11 15:50:40|6974.6|6971.8|6974.6|6971.8|6975.1|6972.3|6973.8|6971|10
1628697050000|2021-08-11 15:50:50|6974.8|6972|6974.8|6972|6974.8|6972|6974.3|6971.5|10
1628697060000|2021-08-11 15:51:00|6975.1|6972.3|6975.6|6972.8|6975.6|6972.8|6974.6|6971.8|29
1628697070000|2021-08-11 15:51:10|6975.8|6973|6976.6|6973.8|6976.6|6973.8|6975.8|6973|12
1628697080000|2021-08-11 15:51:20|6977.1|6974.3|6979.3|6976.5|6980.3|6977.5|6977.1|6974.3|79
1628697090000|2021-08-11 15:51:30|6978.8|6976|6979.1|6976.3|6979.1|6976.3|6978.3|6975.5|12
1628697100000|2021-08-11 15:51:40|6979.6|6976.8|6979.6|6976.8|6979.6|6976.8|6978.6|6975.8|19
1628697110000|2021-08-11 15:51:50|6978.8|6976|6979.6|6976.8|6979.6|6976.8|6978.6|6975.8|128
1628697120000|2021-08-11 15:52:00|6979.1|6976.3|6980.1|6977.3|6982.8|6980|6978.6|6975.8|288
1628697130000|2021-08-11 15:52:10|6980.6|6977.8|6980.3|6977.5|6981.6|6978.8|6978.6|6975.8|41
1628697140000|2021-08-11 15:52:20|6980.6|6977.8|6983.6|6980.8|6983.6|6980.8|6980.3|6977.5|28
1628697150000|2021-08-11 15:52:30|6983.8|6981|6983.8|6981|6983.8|6981|6983.6|6980.8|10
1628697160000|2021-08-11 15:52:40|6983.6|6980.8|6983.1|6980.3|6984.3|6981.5|6982.6|6979.8|32
1628697170000|2021-08-11 15:52:50|6983.6|6980.8|6983.6|6980.8|6983.6|6980.8|6982.6|6979.8|7
1628697180000|2021-08-11 15:53:00|6983|6980.2|6980.3|6977.5|6983.8|6981|6980.3|6977.5|81
1628697190000|2021-08-11 15:53:10|6980.6|6977.8|6980.6|6977.8|6981.8|6979|6979.3|6976.5|66
1628697200000|2021-08-11 15:53:20|6980.1|6977.3|6981.6|6978.8|6982.6|6979.8|6979.6|6976.8|141
1628697210000|2021-08-11 15:53:30|6981.1|6978.3|6982.1|6979.3|6982.6|6979.8|6980.8|6978|42
1628697220000|2021-08-11 15:53:40|6982.3|6979.5|6983.6|6980.8|6983.6|6980.8|6981.6|6978.8|20
1628697230000|2021-08-11 15:53:50|6983.1|6980.3|6981.8|6979|6983.1|6980.3|6981.6|6978.8|7
1628697240000|2021-08-11 15:54:00|6981.6|6978.8|6981.1|6978.3|6981.6|6978.8|6979.1|6976.3|54
1628697250000|2021-08-11 15:54:10|6980.6|6977.8|6981.1|6978.3|6982.3|6979.5|6980.6|6977.8|7
1628697260000|2021-08-11 15:54:20|6981.3|6978.5|6981.3|6978.5|6982.1|6979.3|6981.3|6978.5|8
1628697270000|2021-08-11 15:54:30|6981.6|6978.8|6983.6|6980.8|6984.6|6981.8|6981.6|6978.8|36
1628697280000|2021-08-11 15:54:40|6983.1|6980.3|6983.8|6981|6983.8|6981|6983.1|6980.3|10
1628697290000|2021-08-11 15:54:50|6983.6|6980.8|6983.3|6980.5|6983.8|6981|6982.6|6979.8|21
1628697300000|2021-08-11 15:55:00|6983.6|6980.8|6984.1|6981.3|6984.1|6981.3|6983.3|6980.5|16
1628697310000|2021-08-11 15:55:10|6984.6|6981.8|6988.8|6986|6988.8|6986|6983.8|6981|33
1628697320000|2021-08-11 15:55:20|6987.8|6985|6987.1|6984.3|6987.8|6985|6986.6|6983.8|18
1628697330000|2021-08-11 15:55:30|6988.1|6985.3|6988.1|6985.3|6988.6|6985.8|6987.1|6984.3|35
1628697340000|2021-08-11 15:55:40|6987.8|6985|6988.8|6986|6989.8|6987|6987.3|6984.5|21
1628697350000|2021-08-11 15:55:50|6988.6|6985.8|6989.1|6986.3|6989.6|6986.8|6988.3|6985.5|15
1628697360000|2021-08-11 15:56:00|6989.3|6986.5|6988.8|6986|6989.6|6986.8|6987.8|6985|51
1628697370000|2021-08-11 15:56:10|6988.6|6985.8|6988.6|6985.8|6988.6|6985.8|6988.3|6985.5|10
1628697380000|2021-08-11 15:56:20|6988.8|6986|6987.8|6985|6988.8|6986|6987.8|6985|10
1628697390000|2021-08-11 15:56:30|6988.3|6985.5|6985.8|6983|6988.3|6985.5|6985.5|6982.7|64
1628697400000|2021-08-11 15:56:40|6986.6|6983.8|6986.3|6983.5|6986.6|6983.8|6985.3|6982.5|39
1628697410000|2021-08-11 15:56:50|6986|6983.2|6986.6|6983.8|6986.6|6983.8|6985.8|6983|14
1628697420000|2021-08-11 15:57:00|6985.8|6983|6984.6|6981.8|6987.8|6985|6983.8|6981|200
1628697430000|2021-08-11 15:57:10|6984.8|6982|6983.8|6981|6984.8|6982|6983.8|6981|20
1628697440000|2021-08-11 15:57:20|6981.5|6978.7|6980.2|6977.4|6981.5|6978.7|6979|6976.2|237
1628697450000|2021-08-11 15:57:30|6979.8|6977|6982|6979.2|6982|6979.2|6979.8|6977|28
1628697460000|2021-08-11 15:57:40|6983.8|6981|6982.8|6980|6986|6983.2|6982.8|6980|335
1628697470000|2021-08-11 15:57:50|6981.8|6979|6981.6|6978.8|6982.6|6979.8|6981.3|6978.5|23
1628697480000|2021-08-11 15:58:00|6981.8|6979|6983.6|6980.8|6983.6|6980.8|6979.8|6977|51
1628697490000|2021-08-11 15:58:10|6983.3|6980.5|6984.6|6981.8|6984.6|6981.8|6983.3|6980.5|11
1628697500000|2021-08-11 15:58:20|6984.3|6981.5|6984.3|6981.5|6984.3|6981.5|6983.3|6980.5|26
1628697510000|2021-08-11 15:58:30|6984.8|6982|6983.8|6981|6984.8|6982|6983.8|6981|11
1628697520000|2021-08-11 15:58:40|6983.5|6980.7|6985|6982.2|6985|6982.2|6983|6980.2|16
1628697530000|2021-08-11 15:58:50|6985.6|6982.8|6985.6|6982.8|6985.6|6982.8|6984.8|6982|11
1628697540000|2021-08-11 15:59:00|6985.3|6982.5|6984.8|6982|6985.3|6982.5|6984.3|6981.5|10
1628697550000|2021-08-11 15:59:10|6983.8|6981|6983.6|6980.8|6984.3|6981.5|6983.5|6980.7|41
1628697560000|2021-08-11 15:59:20|6983.3|6980.5|6983|6980.2|6983.6|6980.8|6983|6980.2|29
1628697570000|2021-08-11 15:59:30|6982.8|6980|6984.3|6981.5|6984.8|6982|6982.8|6980|18
1628697580000|2021-08-11 15:59:40|6983.8|6981|6983.6|6980.8|6983.8|6981|6981.3|6978.5|40
1628697590000|2021-08-11 15:59:50|6983.3|6980.5|6982.3|6979.5|6983.8|6981|6982.3|6979.5|6
1628697600000|2021-08-11 16:00:00|6982.6|6979.8|6981.6|6978.8|6983.8|6981|6981.6|6978.8|25
1628697610000|2021-08-11 16:00:10|6981.3|6978.5|6984.6|6981.8|6984.6|6981.8|6981.3|6978.5|18
1628697620000|2021-08-11 16:00:20|6984.3|6981.5|6984.6|6981.8|6985.6|6982.8|6983.6|6980.8|44
1628697630000|2021-08-11 16:00:30|6984.8|6982|6985.3|6982.5|6985.6|6982.8|6984.6|6981.8|16
1628697640000|2021-08-11 16:00:40|6985.6|6982.8|6986|6983.2|6986.3|6983.5|6984.6|6981.8|33
1628697650000|2021-08-11 16:00:50|6985|6982.2|6984.6|6981.8|6985.8|6983|6984.6|6981.8|14
1628697660000|2021-08-11 16:01:00|6984.8|6982|6985.8|6983|6986.3|6983.5|6984.8|6982|29
1628697670000|2021-08-11 16:01:10|6985.6|6982.8|6985.6|6982.8|6985.6|6982.8|6984.8|6982|6
1628697680000|2021-08-11 16:01:20|6985.3|6982.5|6986.6|6983.8|6986.8|6984|6985.3|6982.5|70
1628697690000|2021-08-11 16:01:30|6985.8|6983|6987.3|6984.5|6987.8|6985|6985.6|6982.8|54
1628697700000|2021-08-11 16:01:40|6987.6|6984.8|6988|6985.2|6988.6|6985.8|6987.3|6984.5|7
1628697710000|2021-08-11 16:01:50|6987.8|6985|6987.3|6984.5|6988.6|6985.8|6987.3|6984.5|11
1628697720000|2021-08-11 16:02:00|6987.6|6984.8|6985.6|6982.8|6987.6|6984.8|6985.6|6982.8|17
1628697730000|2021-08-11 16:02:10|6986|6983.2|6985.6|6982.8|6986.6|6983.8|6984.8|6982|15
1628697740000|2021-08-11 16:02:20|6986.3|6983.5|6985.1|6982.3|6986.6|6983.8|6985.1|6982.3|11
1628697750000|2021-08-11 16:02:30|6984.8|6982|6984.3|6981.5|6985.1|6982.3|6983.6|6980.8|24
1628697760000|2021-08-11 16:02:40|6983.8|6981|6982.6|6979.8|6983.8|6981|6982.6|6979.8|10
1628697770000|2021-08-11 16:02:50|6983.1|6980.3|6983.8|6981|6984.3|6981.5|6983.1|6980.3|18
1628697780000|2021-08-11 16:03:00|6984|6981.2|6981.8|6979|6984.3|6981.5|6981.8|6979|32
1628697790000|2021-08-11 16:03:10|6982|6979.2|6982.6|6979.8|6982.6|6979.8|6981.8|6979|8
1628697800000|2021-08-11 16:03:20|6982.3|6979.5|6982.8|6980|6982.8|6980|6982|6979.2|5
1628697810000|2021-08-11 16:03:30|6983.3|6980.5|6982.6|6979.8|6983.6|6980.8|6981.3|6978.5|24
1628697820000|2021-08-11 16:03:40|6982.3|6979.5|6982.3|6979.5|6982.6|6979.8|6982.3|6979.5|12
1628697830000|2021-08-11 16:03:50|6981.8|6979|6979.6|6976.8|6982.3|6979.5|6979.6|6976.8|15
1628697840000|2021-08-11 16:04:00|6979.8|6977|6980.6|6977.8|6981.1|6978.3|6979.8|6977|20
1628697850000|2021-08-11 16:04:10|6980.3|6977.5|6980.3|6977.5|6980.6|6977.8|6979.8|6977|55
1628697860000|2021-08-11 16:04:20|6980.1|6977.3|6980.6|6977.8|6980.6|6977.8|6979.8|6977|3
1628697870000|2021-08-11 16:04:30|6980.3|6977.5|6980.8|6978|6981.3|6978.5|6979.8|6977|34
1628697880000|2021-08-11 16:04:40|6980.6|6977.8|6979.6|6976.8|6981.3|6978.5|6979.6|6976.8|16
1628697890000|2021-08-11 16:04:50|6979.8|6977|6980.8|6978|6981.3|6978.5|6979.8|6977|11
1628697900000|2021-08-11 16:05:00|6980.6|6977.8|6987.8|6985|6987.8|6985|6979.8|6977|38
1628697910000|2021-08-11 16:05:10|6988.3|6985.5|6988.8|6986|6988.8|6986|6987.8|6985|8
1628697920000|2021-08-11 16:05:20|6989.6|6986.8|6990.8|6988|6991.3|6988.5|6989.3|6986.5|34
1628697930000|2021-08-11 16:05:30|6990.6|6987.8|6990.8|6988|6991.1|6988.3|6990.3|6987.5|42
1628697940000|2021-08-11 16:05:40|6991|6988.2|6990.8|6988|6991.5|6988.7|6990.8|6988|33
1628697950000|2021-08-11 16:05:50|6990.3|6987.5|6991.3|6988.5|6991.3|6988.5|6990.3|6987.5|17
1628697960000|2021-08-11 16:06:00|6991.5|6988.7|6988.8|6986|6991.5|6988.7|6988.3|6985.5|58
1628697970000|2021-08-11 16:06:10|6989|6986.2|6988.8|6986|6989.5|6986.7|6988.3|6985.5|14
1628697980000|2021-08-11 16:06:20|6988.5|6985.7|6989.5|6986.7|6989.8|6987|6988.5|6985.7|2
1628697990000|2021-08-11 16:06:30|6989.3|6986.5|6988.8|6986|6989.3|6986.5|6988.3|6985.5|8
1628698000000|2021-08-11 16:06:40|6988.5|6985.7|6990.5|6987.7|6990.5|6987.7|6988.5|6985.7|12
1628698010000|2021-08-11 16:06:50|6989.8|6987|6988.8|6986|6989.8|6987|6988.8|6986|4
1628698020000|2021-08-11 16:07:00|6988.3|6985.5|6987.3|6984.5|6988.5|6985.7|6986.3|6983.5|23
1628698030000|2021-08-11 16:07:10|6987.5|6984.7|6989.5|6986.7|6989.5|6986.7|6987.5|6984.7|18
1628698040000|2021-08-11 16:07:20|6989.8|6987|6990.3|6987.5|6991.3|6988.5|6989.3|6986.5|10
1628698050000|2021-08-11 16:07:30|6989.5|6986.7|6989.8|6987|6989.8|6987|6989.3|6986.5|18
1628698060000|2021-08-11 16:07:40|6989.5|6986.7|6989.3|6986.5|6989.5|6986.7|6989.3|6986.5|1
1628698070000|2021-08-11 16:07:50|6989|6986.2|6987.5|6984.7|6989|6986.2|6987.5|6984.7|10
1628698080000|2021-08-11 16:08:00|6987.3|6984.5|6986.8|6984|6987.3|6984.5|6986.3|6983.5|20
1628698090000|2021-08-11 16:08:10|6985.8|6983|6986.8|6984|6987.5|6984.7|6984.8|6982|40
1628698100000|2021-08-11 16:08:20|6987.3|6984.5|6987.5|6984.7|6987.5|6984.7|6987.3|6984.5|12
1628698110000|2021-08-11 16:08:30|6987.3|6984.5|6987.3|6984.5|6987.3|6984.5|6987.3|6984.5|5
1628698120000|2021-08-11 16:08:40|6986.8|6984|6987.3|6984.5|6987.8|6985|6986.8|6984|7
1628698130000|2021-08-11 16:08:50|6987.5|6984.7|6986.8|6984|6988.3|6985.5|6986.8|6984|20
1628698140000|2021-08-11 16:09:00|6987|6984.2|6985.8|6983|6987.5|6984.7|6985.8|6983|20
1628698150000|2021-08-11 16:09:10|6985.5|6982.7|6985|6982.2|6985.5|6982.7|6984.8|6982|46
1628698160000|2021-08-11 16:09:20|6985.8|6983|6984.8|6982|6986.5|6983.7|6984.8|6982|28
1628698170000|2021-08-11 16:09:30|6984.5|6981.7|6983.3|6980.5|6985.3|6982.5|6983.3|6980.5|31
1628698180000|2021-08-11 16:09:40|6983.8|6981|6984.5|6981.7|6984.5|6981.7|6983.8|6981|42
1628698190000|2021-08-11 16:09:50|6984.8|6982|6984.5|6981.7|6984.8|6982|6984.5|6981.7|7
1628698200000|2021-08-11 16:10:00|6984.8|6982|6986.8|6984|6986.8|6984|6984.8|6982|24
1628698210000|2021-08-11 16:10:10|6986.5|6983.7|6987.3|6984.5|6987.5|6984.7|6985.5|6982.7|16
1628698220000|2021-08-11 16:10:20|6986.8|6984|6988.8|6986|6989.3|6986.5|6986.8|6984|33
1628698230000|2021-08-11 16:10:30|6989.3|6986.5|6988.8|6986|6989.5|6986.7|6988.8|6986|58
1628698240000|2021-08-11 16:10:40|6988.3|6985.5|6988.5|6985.7|6988.5|6985.7|6988.3|6985.5|9
1628698250000|2021-08-11 16:10:50|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|6988.3|6985.5|12
1628698260000|2021-08-11 16:11:00|6987.8|6985|6985.8|6983|6987.8|6985|6985.5|6982.7|25
1628698270000|2021-08-11 16:11:10|6986.5|6983.7|6986.5|6983.7|6986.5|6983.7|6986.3|6983.5|5
1628698280000|2021-08-11 16:11:20|6986.8|6984|6987.3|6984.5|6987.8|6985|6986.8|6984|16
1628698290000|2021-08-11 16:11:30|6986.8|6984|6985.8|6983|6986.8|6984|6985.3|6982.5|47
1628698300000|2021-08-11 16:11:40|6985.3|6982.5|6985|6982.2|6985.5|6982.7|6985|6982.2|3
1628698310000|2021-08-11 16:11:50|6985.3|6982.5|6984.5|6981.7|6985.5|6982.7|6984|6981.2|17
1628698320000|2021-08-11 16:12:00|6984|6981.2|6984.5|6981.7|6984.5|6981.7|6984|6981.2|5
1628698330000|2021-08-11 16:12:10|6983.8|6981|6981.5|6978.7|6983.8|6981|6980.8|6978|65
1628698340000|2021-08-11 16:12:20|6981.8|6979|6982.8|6980|6982.8|6980|6980.8|6978|33
1628698350000|2021-08-11 16:12:30|6982.3|6979.5|6982.5|6979.7|6982.5|6979.7|6981.8|6979|11
1628698360000|2021-08-11 16:12:40|6982.8|6980|6981.8|6979|6982.8|6980|6981.8|6979|11
1628698370000|2021-08-11 16:12:50|6980.8|6978|6980.3|6977.5|6980.8|6978|6979.8|6977|39
1628698380000|2021-08-11 16:13:00|6980|6977.2|6980.3|6977.5|6980.5|6977.7|6979.8|6977|5
1628698390000|2021-08-11 16:13:10|6980.5|6977.7|6982.3|6979.5|6982.3|6979.5|6980.5|6977.7|57
1628698400000|2021-08-11 16:13:20|6982|6979.2|6981.8|6979|6982.3|6979.5|6981.7|6978.9|1
1628698410000|2021-08-11 16:13:30|6981.5|6978.7|6981.3|6978.5|6982|6979.2|6981|6978.2|17
1628698420000|2021-08-11 16:13:40|6981.8|6979|6981.8|6979|6981.8|6979|6981.5|6978.7|25
1628698430000|2021-08-11 16:13:50|6981|6978.2|6982|6979.2|6982.3|6979.5|6981|6978.2|13
1628698440000|2021-08-11 16:14:00|6981.8|6979|6980.3|6977.5|6981.8|6979|6980|6977.2|6
1628698450000|2021-08-11 16:14:10|6980.5|6977.7|6981|6978.2|6981.3|6978.5|6980.5|6977.7|9
1628698460000|2021-08-11 16:14:20|6980.8|6978|6979.5|6976.7|6981|6978.2|6979.3|6976.5|26
1628698470000|2021-08-11 16:14:30|6979.3|6976.5|6979.5|6976.7|6979.8|6977|6979.3|6976.5|9
1628698480000|2021-08-11 16:14:40|6979.8|6977|6980.5|6977.7|6980.8|6978|6979.8|6977|6
1628698490000|2021-08-11 16:14:50|6980|6977.2|6980|6977.2|6980.3|6977.5|6979.8|6977|1
1628698500000|2021-08-11 16:15:00|6980.8|6978|6975|6972.2|6980.8|6978|6975|6972.2|60
1628698510000|2021-08-11 16:15:10|6974.8|6972|6976.5|6973.7|6976.8|6974|6973|6970.2|53
1628698520000|2021-08-11 16:15:20|6977|6974.2|6980|6977.2|6980|6977.2|6977|6974.2|15
1628698530000|2021-08-11 16:15:30|6980.3|6977.5|6981|6978.2|6981.8|6979|6980.3|6977.5|31
1628698540000|2021-08-11 16:15:40|6981.3|6978.5|6980.3|6977.5|6982.8|6980|6980.3|6977.5|8
1628698550000|2021-08-11 16:15:50|6980.5|6977.7|6982|6979.2|6982.8|6980|6980.5|6977.7|32
1628698560000|2021-08-11 16:16:00|6982.3|6979.5|6981.3|6978.5|6982.3|6979.5|6981|6978.2|7
1628698570000|2021-08-11 16:16:10|6981|6978.2|6981.3|6978.5|6981.3|6978.5|6980.2|6977.4|8
1628698580000|2021-08-11 16:16:20|6981.5|6978.7|6982.8|6980|6982.8|6980|6981|6978.2|30
1628698590000|2021-08-11 16:16:30|6983.3|6980.5|6983|6980.2|6983.3|6980.5|6982.3|6979.5|40
1628698600000|2021-08-11 16:16:40|6982.5|6979.7|6984.3|6981.5|6984.3|6981.5|6982.2|6979.4|20
1628698610000|2021-08-11 16:16:50|6985.3|6982.5|6983.8|6981|6985.3|6982.5|6983|6980.2|18
1628698620000|2021-08-11 16:17:00|6984|6981.2|6983.3|6980.5|6984|6981.2|6983.2|6980.4|9
1628698630000|2021-08-11 16:17:10|6983.8|6981|6986.5|6983.7|6987.8|6985|6983.8|6981|31
1628698640000|2021-08-11 16:17:20|6986.8|6984|6986.3|6983.5|6987.3|6984.5|6986.3|6983.5|7
1628698650000|2021-08-11 16:17:30|6986.8|6984|6984.8|6982|6987|6984.2|6984.8|6982|28
1628698660000|2021-08-11 16:17:40|6985|6982.2|6985.5|6982.7|6986|6983.2|6985|6982.2|15
1628698670000|2021-08-11 16:17:50|6986.3|6983.5|6987.8|6985|6987.8|6985|6986|6983.2|25
1628698680000|2021-08-11 16:18:00|6987.2|6984.4|6987.3|6984.5|6987.8|6985|6987|6984.2|22
1628698690000|2021-08-11 16:18:10|6987|6984.2|6987.8|6985|6987.8|6985|6987|6984.2|26
1628698700000|2021-08-11 16:18:20|6987.3|6984.5|6987|6984.2|6987.3|6984.5|6987|6984.2|12
1628698710000|2021-08-11 16:18:30|6986.8|6984|6985.3|6982.5|6986.8|6984|6985|6982.2|26
1628698720000|2021-08-11 16:18:40|6985.5|6982.7|6985|6982.2|6986.8|6984|6985|6982.2|22
1628698730000|2021-08-11 16:18:50|6985.3|6982.5|6986.5|6983.7|6986.5|6983.7|6984.5|6981.7|143
1628698740000|2021-08-11 16:19:00|6985.5|6982.7|6985.8|6983|6986.5|6983.7|6985.5|6982.7|15
1628698750000|2021-08-11 16:19:10|6986.8|6984|6987.8|6985|6988.3|6985.5|6986.5|6983.7|110
1628698760000|2021-08-11 16:19:20|6988.3|6985.5|6987.8|6985|6988.3|6985.5|6987.3|6984.5|16
1628698770000|2021-08-11 16:19:30|6988.3|6985.5|6988|6985.2|6988.3|6985.5|6987.3|6984.5|7
1628698780000|2021-08-11 16:19:40|6987.8|6985|6987.8|6985|6988|6985.2|6987.8|6985|1
1628698790000|2021-08-11 16:19:50|6987.3|6984.5|6987.5|6984.7|6987.5|6984.7|6987|6984.2|3
1628698800000|2021-08-11 16:20:00|6987.3|6984.5|6987|6984.2|6987.5|6984.7|6987|6984.2|2
1628698810000|2021-08-11 16:20:10|6986.5|6983.7|6987.5|6984.7|6987.5|6984.7|6985.8|6983|39
1628698820000|2021-08-11 16:20:20|6988.3|6985.5|6991.8|6989|6992.9|6990.1|6988.3|6985.5|71
1628698830000|2021-08-11 16:20:30|6991.5|6988.7|6992|6989.2|6992.5|6989.7|6991.5|6988.7|18
1628698840000|2021-08-11 16:20:40|6991.8|6989|6991|6988.2|6991.8|6989|6990.8|6988|11
1628698850000|2021-08-11 16:20:50|6991.5|6988.7|6990.5|6987.7|6991.5|6988.7|6990.5|6987.7|2
1628698860000|2021-08-11 16:21:00|6990.8|6988|6991.3|6988.5|6992|6989.2|6990.8|6988|22
1628698870000|2021-08-11 16:21:10|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|2
1628698880000|2021-08-11 16:21:20|6991.8|6989|6992.8|6990|6992.8|6990|6991.5|6988.7|11
1628698890000|2021-08-11 16:21:30|6992.5|6989.7|6994.3|6991.5|6995.5|6992.7|6992.5|6989.7|39
1628698900000|2021-08-11 16:21:40|6994.5|6991.7|6994.5|6991.7|6995|6992.2|6994.5|6991.7|4
1628698910000|2021-08-11 16:21:50|6995.5|6992.7|6994|6991.2|6995.8|6993|6993.8|6991|262
1628698920000|2021-08-11 16:22:00|6994.3|6991.5|6993.7|6990.9|6994.3|6991.5|6993.7|6990.9|51
1628698930000|2021-08-11 16:22:10|6993.3|6990.5|6993.3|6990.5|6993.3|6990.5|6993.3|6990.5|4
1628698940000|2021-08-11 16:22:20|6993|6990.2|6993|6990.2|6993.3|6990.5|6992.8|6990|33
1628698950000|2021-08-11 16:22:30|6992.8|6990|6992.8|6990|6992.8|6990|6992|6989.2|15
1628698960000|2021-08-11 16:22:40|6992.3|6989.5|6993|6990.2|6993|6990.2|6992.3|6989.5|2
1628698970000|2021-08-11 16:22:50|6992.8|6990|6992.3|6989.5|6992.8|6990|6992.3|6989.5|1
1628698980000|2021-08-11 16:23:00|6992|6989.2|6992.8|6990|6992.8|6990|6992|6989.2|7
1628698990000|2021-08-11 16:23:10|6992|6989.2|6992.3|6989.5|6992.3|6989.5|6992|6989.2|3
1628699000000|2021-08-11 16:23:20|6992|6989.2|6992.8|6990|6992.8|6990|6992|6989.2|1
1628699010000|2021-08-11 16:23:30|6992.5|6989.7|6992|6989.2|6992.5|6989.7|6992|6989.2|4
1628699020000|2021-08-11 16:23:40|6991.8|6989|6991.8|6989|6992|6989.2|6990|6987.2|22
1628699030000|2021-08-11 16:23:50|6991.7|6988.9|6993.5|6990.7|6994.3|6991.5|6991.3|6988.5|13
1628699040000|2021-08-11 16:24:00|6993|6990.2|6994.3|6991.5|6994.8|6992|6993|6990.2|24
1628699050000|2021-08-11 16:24:10|6994|6991.2|6994|6991.2|6994.3|6991.5|6993.8|6991|4
1628699060000|2021-08-11 16:24:20|6994.2|6991.4|6994|6991.2|6994.8|6992|6994|6991.2|3
1628699070000|2021-08-11 16:24:30|6993.5|6990.7|6994.3|6991.5|6994.3|6991.5|6993|6990.2|14
1628699080000|2021-08-11 16:24:40|6994|6991.2|6992.5|6989.7|6994|6991.2|6992.5|6989.7|9
1628699090000|2021-08-11 16:24:50|6992.3|6989.5|6992.3|6989.5|6992.3|6989.5|6991.8|6989|21
1628699100000|2021-08-11 16:25:00|6992|6989.2|6992.3|6989.5|6992.8|6990|6992|6989.2|9
1628699110000|2021-08-11 16:25:10|6992.5|6989.7|6993.8|6991|6993.8|6991|6992.3|6989.5|73
1628699120000|2021-08-11 16:25:20|6993.2|6990.4|6992.8|6990|6993.5|6990.7|6992.5|6989.7|38
1628699130000|2021-08-11 16:25:30|6993.3|6990.5|6993.7|6990.9|6994.5|6991.7|6993.2|6990.3|4
1628699140000|2021-08-11 16:25:40|6994.2|6991.4|6994|6991.2|6994.7|6991.9|6993.5|6990.7|56
1628699150000|2021-08-11 16:25:50|6994.5|6991.7|6994.2|6991.4|6994.7|6991.9|6994.2|6991.4|4
1628699160000|2021-08-11 16:26:00|6994|6991.2|6994.5|6991.7|6994.7|6991.9|6993|6990.2|25
1628699170000|2021-08-11 16:26:10|6994.7|6991.9|6997.2|6994.4|6998.2|6995.4|6994.7|6991.9|28
1628699180000|2021-08-11 16:26:20|6997.7|6994.9|6997.2|6994.4|6998.7|6995.9|6997|6994.2|12
1628699190000|2021-08-11 16:26:30|6997.5|6994.7|6997.2|6994.4|6997.5|6994.7|6997|6994.2|4
1628699200000|2021-08-11 16:26:40|6997|6994.2|6996|6993.2|6997|6994.2|6996|6993.2|9
1628699210000|2021-08-11 16:26:50|6996.2|6993.4|6997.2|6994.4|6997.2|6994.4|6996.2|6993.4|28
1628699220000|2021-08-11 16:27:00|6996.7|6993.9|6996|6993.2|6996.7|6993.9|6996|6993.2|8
1628699230000|2021-08-11 16:27:10|6995|6992.2|6995.5|6992.7|6995.5|6992.7|6995|6992.2|19
1628699240000|2021-08-11 16:27:20|6995.7|6992.9|6994.7|6991.9|6996.2|6993.4|6994.5|6991.7|21
1628699250000|2021-08-11 16:27:30|6995|6992.2|6995|6992.2|6995|6992.2|6994|6991.2|16
1628699260000|2021-08-11 16:27:40|6996|6993.2|6996.5|6993.7|6996.7|6993.9|6996|6993.2|6
1628699270000|2021-08-11 16:27:50|6996|6993.2|6996.5|6993.7|6996.5|6993.7|6995.7|6992.9|37
1628699280000|2021-08-11 16:28:00|6996.7|6993.9|6998|6995.2|6999|6996.2|6996.7|6993.9|75
1628699290000|2021-08-11 16:28:10|6997.7|6994.9|6997.5|6994.7|6998|6995.2|6996.7|6993.9|13
1628699300000|2021-08-11 16:28:20|6997.7|6994.9|6997|6994.2|6997.7|6994.9|6996.7|6993.9|7
1628699310000|2021-08-11 16:28:30|6998|6995.2|6997.2|6994.4|6998|6995.2|6997.2|6994.4|7
1628699320000|2021-08-11 16:28:40|6998|6995.2|6997|6994.2|6998|6995.2|6997|6994.2|0
1628699330000|2021-08-11 16:28:50|6996.7|6993.9|6996|6993.2|6996.7|6993.9|6996|6993.2|6
1628699340000|2021-08-11 16:29:00|6996.2|6993.4|6997.5|6994.7|6997.5|6994.7|6996|6993.2|52
1628699350000|2021-08-11 16:29:10|6997.7|6994.9|6997|6994.2|6997.7|6994.9|6997|6994.2|2
1628699360000|2021-08-11 16:29:20|||||||||3
1628699370000|2021-08-11 16:29:30|6996.7|6993.9|6998|6995.2|6998|6995.2|6996.7|6993.9|13
1628699380000|2021-08-11 16:29:40|6998.2|6995.4|6998|6995.2|6998.7|6995.9|6997.5|6994.7|30
1628699390000|2021-08-11 16:29:50|6998.2|6995.4|6998|6995.2|6999|6996.2|6998|6995.2|3
1628699400000|2021-08-11 16:30:00|6998.5|6995.7|6999|6996.2|6999|6996.2|6998.2|6995.4|32
1628699410000|2021-08-11 16:30:10|6998.5|6995.7|6999|6996.2|6999.5|6996.7|6998.2|6995.4|25
1628699420000|2021-08-11 16:30:20|6999.5|6996.7|7002.2|6999.4|7002.7|6999.9|6999|6996.2|106
1628699430000|2021-08-11 16:30:30|7002|6999.2|7002.2|6999.4|7002.7|6999.9|7002|6999.2|7
1628699440000|2021-08-11 16:30:40|7002.7|6999.9|7002.2|6999.4|7003.7|7000.9|7002.2|6999.4|19
1628699450000|2021-08-11 16:30:50|7002|6999.2|7005.7|7002.9|7005.7|7002.9|7002|6999.2|53
1628699460000|2021-08-11 16:31:00|7006.7|7003.9|7006.5|7003.7|7006.7|7003.9|7004.7|7001.9|28
1628699470000|2021-08-11 16:31:10|7006.7|7003.9|7005.7|7002.9|7007.7|7004.9|7005|7002.2|216
1628699480000|2021-08-11 16:31:20|7006|7003.2|7004.2|7001.4|7006|7003.2|7004.2|7001.4|10
1628699490000|2021-08-11 16:31:30|7004.5|7001.7|7005.2|7002.4|7006|7003.2|7004.5|7001.7|7
1628699500000|2021-08-11 16:31:40|7005|7002.2|7004.5|7001.7|7005|7002.2|7003.5|7000.7|54
1628699510000|2021-08-11 16:31:50|7005|7002.2|7008|7005.2|7011|7008.2|7005|7002.2|83
1628699520000|2021-08-11 16:32:00|7007.5|7004.7|7009|7006.2|7009|7006.2|7007.2|7004.4|11
1628699530000|2021-08-11 16:32:10|7008.5|7005.7|7006.7|7003.9|7008.7|7005.9|7006|7003.2|8
1628699540000|2021-08-11 16:32:20|7007|7004.2|7007.5|7004.7|7008|7005.2|7007|7004.2|27
1628699550000|2021-08-11 16:32:30|7007.7|7004.9|7009.5|7006.7|7010|7007.2|7007.7|7004.9|36
1628699560000|2021-08-11 16:32:40|7009|7006.2|7009.5|7006.7|7010|7007.2|7009|7006.2|31
1628699570000|2021-08-11 16:32:50|7009.2|7006.4|7012|7009.2|7012.5|7009.7|7009|7006.2|158
1628699580000|2021-08-11 16:33:00|7011.7|7008.9|7011.7|7008.9|7012.2|7009.4|7011|7008.2|53
1628699590000|2021-08-11 16:33:10|7012|7009.2|7011.4|7008.6|7013|7010.2|7011.4|7008.6|22
1628699600000|2021-08-11 16:33:20|7011.2|7008.4|7010.2|7007.4|7011.2|7008.4|7009.5|7006.7|8
1628699610000|2021-08-11 16:33:30|7010.5|7007.7|7011.2|7008.4|7011.7|7008.9|7010.2|7007.4|28
1628699620000|2021-08-11 16:33:40|7011.5|7008.7|7012|7009.2|7012.2|7009.4|7011.5|7008.7|37
1628699630000|2021-08-11 16:33:50|7011.7|7008.9|7011.7|7008.9|7012|7009.2|7011.2|7008.4|19
1628699640000|2021-08-11 16:34:00|7011.5|7008.7|7011.2|7008.4|7012.2|7009.4|7011.2|7008.4|44
1628699650000|2021-08-11 16:34:10|7012|7009.2|7012|7009.2|7012|7009.2|7011.5|7008.7|8
1628699660000|2021-08-11 16:34:20|7012.2|7009.4|7013.7|7010.9|7014.7|7011.9|7012.2|7009.4|31
1628699670000|2021-08-11 16:34:30|7013.5|7010.7|7013.2|7010.4|7013.7|7010.9|7012.5|7009.7|19
1628699680000|2021-08-11 16:34:40|7013|7010.2|7013|7010.2|7013|7010.2|7011.7|7008.9|42
1628699690000|2021-08-11 16:34:50|7012.7|7009.9|7012.7|7009.9|7013|7010.2|7012.7|7009.9|51
1628699700000|2021-08-11 16:35:00|7013|7010.2|7014|7011.2|7014|7011.2|7013|7010.2|15
1628699710000|2021-08-11 16:35:10|7014.2|7011.4|7018.2|7015.4|7018.5|7015.7|7014.2|7011.4|98
1628699720000|2021-08-11 16:35:20|7018.5|7015.7|7019.5|7016.7|7019.5|7016.7|7018.2|7015.4|75
1628699730000|2021-08-11 16:35:30|7019|7016.2|7019|7016.2|7021.2|7018.4|7018.2|7015.4|210
1628699740000|2021-08-11 16:35:40|7019.5|7016.7|7019.7|7016.9|7020.2|7017.4|7019.5|7016.7|62
1628699750000|2021-08-11 16:35:50|7020|7017.2|7020.5|7017.7|7022|7019.2|7020|7017.2|550
1628699760000|2021-08-11 16:36:00|7020.7|7017.9|7022|7019.2|7022.2|7019.4|7020.5|7017.7|205
1628699770000|2021-08-11 16:36:10|7021.7|7018.9|7019.7|7016.9|7021.7|7018.9|7019.7|7016.9|35
1628699780000|2021-08-11 16:36:20|7020.5|7017.7|7020.5|7017.7|7020.5|7017.7|7020.2|7017.4|20
1628699790000|2021-08-11 16:36:30|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|7019.7|7016.9|2
1628699800000|2021-08-11 16:36:40|7020.5|7017.7|7021.2|7018.4|7021.5|7018.7|7020.2|7017.4|27
1628699810000|2021-08-11 16:36:50|7021|7018.2|7021.2|7018.4|7021.2|7018.4|7020.7|7017.9|33
1628699820000|2021-08-11 16:37:00|7020.7|7017.9|7021.2|7018.4|7021.5|7018.7|7020.7|7017.9|26
1628699830000|2021-08-11 16:37:10|7020.7|7017.9|7025.7|7022.9|7025.7|7022.9|7020.7|7017.9|145
1628699840000|2021-08-11 16:37:20|7026|7023.2|7025.7|7022.9|7026.5|7023.7|7024.7|7021.9|23
1628699850000|2021-08-11 16:37:30|7025.2|7022.4|7026.7|7023.9|7026.7|7023.9|7024.7|7021.9|42
1628699860000|2021-08-11 16:37:40|7027.9|7025.1|7028.5|7025.7|7029.5|7026.7|7027.9|7025.1|124
1628699870000|2021-08-11 16:37:50|7028.3|7025.5|7029.5|7026.7|7029.5|7026.7|7027.7|7024.9|14
1628699880000|2021-08-11 16:38:00|7029.2|7026.4|7041|7038.2|7041.5|7038.7|7028.7|7025.9|434
1628699890000|2021-08-11 16:38:10|7040.5|7037.7|7038.7|7035.9|7040.5|7037.7|7038.2|7035.4|74
1628699900000|2021-08-11 16:38:20|7038.2|7035.4|7038.2|7035.4|7039.5|7036.7|7037.7|7034.9|60
1628699910000|2021-08-11 16:38:30|7037.7|7034.9|7037.2|7034.4|7038.2|7035.4|7036.2|7033.4|75
1628699920000|2021-08-11 16:38:40|7037|7034.2|7038.7|7035.9|7039.2|7036.4|7036.5|7033.7|43
1628699930000|2021-08-11 16:38:50|7038.2|7035.4|7038.5|7035.7|7038.7|7035.9|7037.7|7034.9|18
1628699940000|2021-08-11 16:39:00|7038.2|7035.4|7041.5|7038.7|7041.7|7038.9|7036.7|7033.9|88
1628699950000|2021-08-11 16:39:10|7041.2|7038.4|7040.7|7037.9|7043.5|7040.7|7040.7|7037.9|69
1628699960000|2021-08-11 16:39:20|7040.3|7037.5|7041.2|7038.4|7041.5|7038.7|7040.2|7037.4|18
1628699970000|2021-08-11 16:39:30|7040.7|7037.9|7042.2|7039.4|7043.5|7040.7|7040.7|7037.9|35
1628699980000|2021-08-11 16:39:40|7042|7039.2|7043.2|7040.4|7043.5|7040.7|7041.7|7038.9|50
1628699990000|2021-08-11 16:39:50|7043|7040.2|7044.5|7041.7|7044.5|7041.7|7042.2|7039.4|62
1628700000000|2021-08-11 16:40:00|7044.7|7041.9|7048.7|7045.9|7050.5|7047.7|7044.5|7041.7|299
1628700010000|2021-08-11 16:40:10|7049.3|7046.5|7047.5|7044.7|7050.7|7047.9|7046.2|7043.4|110
1628700020000|2021-08-11 16:40:20|7047.7|7044.9|7047.6|7044.8|7048.5|7045.7|7046.2|7043.4|114
1628700030000|2021-08-11 16:40:30|7048.2|7045.4|7048.5|7045.7|7051.5|7048.7|7047.7|7044.9|81
1628700040000|2021-08-11 16:40:40|7048.7|7045.9|7051.5|7048.7|7051.5|7048.7|7048.7|7045.9|37
1628700050000|2021-08-11 16:40:50|7052.3|7049.5|7049.2|7046.4|7052.7|7049.9|7049.2|7046.4|62
1628700060000|2021-08-11 16:41:00|7049.5|7046.7|7047.5|7044.7|7050.2|7047.4|7047.2|7044.4|40
1628700070000|2021-08-11 16:41:10|7048.2|7045.4|7046.7|7043.9|7048.2|7045.4|7046.5|7043.7|19
1628700080000|2021-08-11 16:41:20|7046.2|7043.4|7047|7044.2|7047.5|7044.7|7046.2|7043.4|32
1628700090000|2021-08-11 16:41:30|7046.7|7043.9|7049|7046.2|7050.2|7047.4|7046.7|7043.9|23
1628700100000|2021-08-11 16:41:40|7048.7|7045.9|7054|7051.2|7054.7|7051.9|7048.7|7045.9|124
1628700110000|2021-08-11 16:41:50|7054.5|7051.7|7054.7|7051.9|7056.7|7053.9|7054|7051.2|406
1628700120000|2021-08-11 16:42:00|7055|7052.2|7055.5|7052.7|7056.5|7053.7|7054.7|7051.9|34
1628700130000|2021-08-11 16:42:10|7055.2|7052.4|7058.5|7055.7|7060.5|7057.7|7055.2|7052.4|154
1628700140000|2021-08-11 16:42:20|7058.2|7055.4|7058.5|7055.7|7058.7|7055.9|7058|7055.2|17
1628700150000|2021-08-11 16:42:30|7058.7|7055.9|7055|7052.2|7059.2|7056.4|7055|7052.2|108
1628700160000|2021-08-11 16:42:40|7055.5|7052.7|7054.7|7051.9|7056.7|7053.9|7054.7|7051.9|13
1628700170000|2021-08-11 16:42:50|7055|7052.2|7055.2|7052.4|7057.3|7054.5|7054.7|7051.9|44
1628700180000|2021-08-11 16:43:00|7054.7|7051.9|7052.7|7049.9|7054.7|7051.9|7052.7|7049.9|52
1628700190000|2021-08-11 16:43:10|7051.7|7048.9|7049.7|7046.9|7052|7049.2|7049.7|7046.9|28
1628700200000|2021-08-11 16:43:20|7050.3|7047.5|7051.7|7048.9|7051.7|7048.9|7049.3|7046.5|43
1628700210000|2021-08-11 16:43:30|7052|7049.2|7052|7049.2|7052.7|7049.9|7050.7|7047.9|58
1628700220000|2021-08-11 16:43:40|7051.7|7048.9|7052.7|7049.9|7052.7|7049.9|7051.2|7048.4|39
1628700230000|2021-08-11 16:43:50|7052.5|7049.7|7053.5|7050.7|7053.5|7050.7|7052.5|7049.7|26
1628700240000|2021-08-11 16:44:00|7053.7|7050.9|7049.2|7046.4|7054.7|7051.9|7048.2|7045.4|95
1628700250000|2021-08-11 16:44:10|7049.5|7046.7|7050.5|7047.7|7051.7|7048.9|7049.5|7046.7|45
1628700260000|2021-08-11 16:44:20|7050.7|7047.9|7052.7|7049.9|7053.5|7050.7|7050.7|7047.9|10
1628700270000|2021-08-11 16:44:30|7052.5|7049.7|7049.7|7046.9|7052.5|7049.7|7049.7|7046.9|53
1628700280000|2021-08-11 16:44:40|7049.5|7046.7|7048.7|7045.9|7049.7|7046.9|7048.7|7045.9|71
1628700290000|2021-08-11 16:44:50|7049|7046.2|7049.5|7046.7|7049.7|7046.9|7048.7|7045.9|27
1628700300000|2021-08-11 16:45:00|7049.7|7046.9|7049.2|7046.4|7050|7047.2|7048.7|7045.9|57
1628700310000|2021-08-11 16:45:10|7049|7046.2|7049.7|7046.9|7050.3|7047.5|7048.7|7045.9|98
1628700320000|2021-08-11 16:45:20|7050.5|7047.7|7054.5|7051.7|7054.5|7051.7|7050.5|7047.7|67
1628700330000|2021-08-11 16:45:30|7054.2|7051.4|7054.7|7051.9|7054.7|7051.9|7053.7|7050.9|30
1628700340000|2021-08-11 16:45:40|7055.5|7052.7|7054.5|7051.7|7055.5|7052.7|7053.7|7050.9|43
1628700350000|2021-08-11 16:45:50|7054.2|7051.4|7054.7|7051.9|7057.7|7054.9|7053.7|7050.9|124
1628700360000|2021-08-11 16:46:00|7055.5|7052.7|7057.1|7054.3|7057.2|7054.4|7055.5|7052.7|40
1628700370000|2021-08-11 16:46:10|7057.7|7054.9|7055.7|7052.9|7057.7|7054.9|7054.5|7051.7|115
1628700380000|2021-08-11 16:46:20|7056.5|7053.7|7055.7|7052.9|7056.7|7053.9|7055.7|7052.9|10
1628700390000|2021-08-11 16:46:30|7055.2|7052.4|7054.7|7051.9|7055.5|7052.7|7054.7|7051.9|7
1628700400000|2021-08-11 16:46:40|7054.4|7051.6|7054.2|7051.4|7054.7|7051.9|7053.7|7050.9|26
1628700410000|2021-08-11 16:46:50|7054.5|7051.7|7055.2|7052.4|7056.5|7053.7|7052.5|7049.7|120
1628700420000|2021-08-11 16:47:00|7054.7|7051.9|7054|7051.2|7054.7|7051.9|7052.7|7049.9|36
1628700430000|2021-08-11 16:47:10|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7051.7|7048.9|100
1628700440000|2021-08-11 16:47:20|7054.2|7051.4|7051.9|7049.1|7055.5|7052.7|7051.9|7049.1|127
1628700450000|2021-08-11 16:47:30|7051.7|7048.9|7051.7|7048.9|7051.7|7048.9|7051.2|7048.4|48
1628700460000|2021-08-11 16:47:40|7053.9|7051.1|7054.5|7051.7|7055.7|7052.9|7053.9|7051.1|81
1628700470000|2021-08-11 16:47:50|7054.2|7051.4|7052.5|7049.7|7054.2|7051.4|7051.2|7048.4|94
1628700480000|2021-08-11 16:48:00|7052.7|7049.9|7056.5|7053.7|7057.5|7054.7|7052.7|7049.9|120
1628700490000|2021-08-11 16:48:10|7056.7|7053.9|7056.5|7053.7|7056.7|7053.9|7055|7052.2|32
1628700500000|2021-08-11 16:48:20|7057|7054.2|7055.8|7053|7057.2|7054.4|7055.5|7052.7|82
1628700510000|2021-08-11 16:48:30|7055.5|7052.7|7057.5|7054.7|7057.5|7054.7|7054.8|7052|68
1628700520000|2021-08-11 16:48:40|7056.5|7053.7|7058.7|7055.9|7058.8|7056|7056.5|7053.7|48
1628700530000|2021-08-11 16:48:50|7058.5|7055.7|7060.5|7057.7|7062|7059.2|7058.5|7055.7|70
1628700540000|2021-08-11 16:49:00|7060.8|7058|7060.8|7058|7062.5|7059.7|7060.5|7057.7|29
1628700550000|2021-08-11 16:49:10|7060.5|7057.7|7061|7058.2|7061.5|7058.7|7060.5|7057.7|22
1628700560000|2021-08-11 16:49:20|7060.5|7057.7|7058.8|7056|7061|7058.2|7056.7|7053.9|79
1628700570000|2021-08-11 16:49:30|7058.5|7055.7|7059.5|7056.7|7059.8|7057|7058.5|7055.7|20
1628700580000|2021-08-11 16:49:40|7058.7|7055.9|7061|7058.2|7061.3|7058.5|7058.2|7055.4|22
1628700590000|2021-08-11 16:49:50|7061.3|7058.5|7063.8|7061|7064.5|7061.7|7061|7058.2|208
1628700600000|2021-08-11 16:50:00|7064|7061.2|7065|7062.2|7065.7|7062.9|7064|7061.2|136
1628700610000|2021-08-11 16:50:10|7065.2|7062.4|7067.2|7064.4|7068.7|7065.9|7065.2|7062.4|104
1628700620000|2021-08-11 16:50:20|7067.5|7064.7|7068.7|7065.9|7069.2|7066.4|7067.5|7064.7|89
1628700630000|2021-08-11 16:50:30|7068.5|7065.7|7069.5|7066.7|7070.8|7068|7068.5|7065.7|405
1628700640000|2021-08-11 16:50:40|7068.9|7066.1|7070.2|7067.4|7070.5|7067.7|7068.7|7065.9|35
1628700650000|2021-08-11 16:50:50|7070|7067.2|7069|7066.2|7071.3|7068.5|7068.5|7065.7|36
1628700660000|2021-08-11 16:51:00|7069.2|7066.4|7070.7|7067.9|7071.3|7068.5|7067.7|7064.9|94
1628700670000|2021-08-11 16:51:10|7070.5|7067.7|7068.9|7066.1|7071|7068.2|7068.9|7066.1|75
1628700680000|2021-08-11 16:51:20|7068.5|7065.7|7070.2|7067.4|7071|7068.2|7068.5|7065.7|85
1628700690000|2021-08-11 16:51:30|7070.5|7067.7|7072.5|7069.7|7072.5|7069.7|7070.5|7067.7|49
1628700700000|2021-08-11 16:51:40|7072.7|7069.9|7073.3|7070.5|7074.3|7071.5|7072.3|7069.5|71
1628700710000|2021-08-11 16:51:50|7073.5|7070.7|7076|7073.2|7076.8|7074|7073.1|7070.3|320
1628700720000|2021-08-11 16:52:00|7075.5|7072.7|7076|7073.2|7077.1|7074.3|7075.5|7072.7|115
1628700730000|2021-08-11 16:52:10|7075.8|7073|7073.8|7071|7075.8|7073|7073.5|7070.7|46
1628700740000|2021-08-11 16:52:20|7074|7071.2|7075.8|7073|7076.5|7073.7|7073.7|7070.9|26
1628700750000|2021-08-11 16:52:30|7076.5|7073.7|7077.5|7074.7|7078.3|7075.5|7076.5|7073.7|24
1628700760000|2021-08-11 16:52:40|7077.8|7075|7076.5|7073.7|7077.8|7075|7076.5|7073.7|111
1628700770000|2021-08-11 16:52:50|7076.8|7074|7077.5|7074.7|7078.3|7075.5|7076.8|7074|56
1628700780000|2021-08-11 16:53:00|7077.3|7074.5|7076.3|7073.5|7077.5|7074.7|7075.3|7072.5|74
1628700790000|2021-08-11 16:53:10|7076.5|7073.7|7076.5|7073.7|7077.3|7074.5|7076.5|7073.7|5
1628700800000|2021-08-11 16:53:20|7076.3|7073.5|7075.6|7072.8|7077.3|7074.5|7074.3|7071.5|632
1628700810000|2021-08-11 16:53:30|7075.8|7073|7075.8|7073|7075.8|7073|7074.3|7071.5|22
1628700820000|2021-08-11 16:53:40|7076.1|7073.3|7077.1|7074.3|7077.8|7075|7076.1|7073.3|16
1628700830000|2021-08-11 16:53:50|7076.3|7073.5|7077.1|7074.3|7077.3|7074.5|7076.1|7073.3|27
1628700840000|2021-08-11 16:54:00|7077.4|7074.6|7079.3|7076.5|7080.1|7077.3|7075.8|7073|168
1628700850000|2021-08-11 16:54:10|7079.6|7076.8|7076.1|7073.3|7080.1|7077.3|7076.1|7073.3|143
1628700860000|2021-08-11 16:54:20|7075.3|7072.5|7074.3|7071.5|7075.3|7072.5|7074.3|7071.5|65
1628700870000|2021-08-11 16:54:30|7074.6|7071.8|7075.1|7072.3|7075.9|7073.1|7074.3|7071.5|103
1628700880000|2021-08-11 16:54:40|7074.6|7071.8|7078.9|7076.1|7078.9|7076.1|7074.1|7071.3|25
1628700890000|2021-08-11 16:54:50|7079.1|7076.3|7079.9|7077.1|7079.9|7077.1|7078.3|7075.5|31
1628700900000|2021-08-11 16:55:00|7080.1|7077.3|7081.8|7079|7081.8|7079|7079.6|7076.8|36
1628700910000|2021-08-11 16:55:10|7082.1|7079.3|7083.1|7080.3|7083.6|7080.8|7081.3|7078.5|85
1628700920000|2021-08-11 16:55:20|7083.6|7080.8|7084.9|7082.1|7085.1|7082.3|7083.3|7080.5|77
1628700930000|2021-08-11 16:55:30|7085.1|7082.3|7084.8|7082|7085.1|7082.3|7084.5|7081.7|28
1628700940000|2021-08-11 16:55:40|7084.3|7081.5|7084.3|7081.5|7085.3|7082.5|7083.9|7081.1|43
1628700950000|2021-08-11 16:55:50|7084.9|7082.1|7084.1|7081.3|7084.9|7082.1|7084.1|7081.3|40
1628700960000|2021-08-11 16:56:00|7084.3|7081.5|7083.8|7081|7085.1|7082.3|7083.3|7080.5|41
1628700970000|2021-08-11 16:56:10|7083.3|7080.5|7083.1|7080.3|7083.8|7081|7082.1|7079.3|31
1628700980000|2021-08-11 16:56:20|7082.8|7080|7084.1|7081.3|7084.1|7081.3|7082.3|7079.5|17
1628700990000|2021-08-11 16:56:30|7084.3|7081.5|7083.3|7080.5|7084.3|7081.5|7083.3|7080.5|137
1628701000000|2021-08-11 16:56:40|7082.8|7080|7083.1|7080.3|7083.1|7080.3|7082.1|7079.3|37
1628701010000|2021-08-11 16:56:50|7083.3|7080.5|7089.3|7086.5|7089.9|7087.1|7083.3|7080.5|495
1628701020000|2021-08-11 16:57:00|7089.8|7087|7090.1|7087.3|7090.3|7087.5|7089.1|7086.3|90
1628701030000|2021-08-11 16:57:10|7090.3|7087.5|7090.1|7087.3|7091.1|7088.3|7090.1|7087.3|73
1628701040000|2021-08-11 16:57:20|7090.4|7087.6|7086.6|7083.8|7090.6|7087.8|7085.3|7082.5|65
1628701050000|2021-08-11 16:57:30|7087.1|7084.3|7085.8|7083|7087.1|7084.3|7085.3|7082.5|13
1628701060000|2021-08-11 16:57:40|7086.1|7083.3|7087.1|7084.3|7087.1|7084.3|7085.8|7083|9
1628701070000|2021-08-11 16:57:50|7087.3|7084.5|7086.1|7083.3|7088.1|7085.3|7085.1|7082.3|23
1628701080000|2021-08-11 16:58:00|7085.8|7083|7089.3|7086.5|7089.9|7087.1|7085.8|7083|15
1628701090000|2021-08-11 16:58:10|7089.8|7087|7089.9|7087.1|7091.1|7088.3|7089.8|7087|201
1628701100000|2021-08-11 16:58:20|7090.3|7087.5|7089.1|7086.3|7090.3|7087.5|7088.8|7086|49
1628701110000|2021-08-11 16:58:30|7089.8|7087|7089.1|7086.3|7090.1|7087.3|7088.8|7086|74
1628701120000|2021-08-11 16:58:40|7089.3|7086.5|7088.8|7086|7089.3|7086.5|7088.8|7086|4
1628701130000|2021-08-11 16:58:50|7088.5|7085.7|7088.8|7086|7089.1|7086.3|7088.1|7085.3|32
1628701140000|2021-08-11 16:59:00|7089.3|7086.5|7089.6|7086.8|7090.1|7087.3|7089|7086.2|49
1628701150000|2021-08-11 16:59:10|7089.8|7087|7092.6|7089.8|7093.3|7090.5|7089.8|7087|147
1628701160000|2021-08-11 16:59:20|7093.1|7090.3|7093.1|7090.3|7093.3|7090.5|7092.6|7089.8|35
1628701170000|2021-08-11 16:59:30|7093.9|7091.1|7094.1|7091.3|7094.1|7091.3|7093.8|7091|23
1628701180000|2021-08-11 16:59:40|7094.3|7091.5|7094.1|7091.3|7095.8|7093|7093.3|7090.5|159
1628701190000|2021-08-11 16:59:50|7093.8|7091|7090.8|7088|7093.8|7091|7090.8|7088|41
1628701200000|2021-08-11 17:00:00|7090.5|7087.7|7097.3|7094.5|7098.9|7096.1|7090.3|7087.5|191
1628701210000|2021-08-11 17:00:10|7096.8|7094|7099.1|7096.3|7099.3|7096.5|7096.8|7094|32
1628701220000|2021-08-11 17:00:20|7099.3|7096.5|7099.9|7097.1|7100.3|7097.5|7098.8|7096|121
1628701230000|2021-08-11 17:00:30|7100.3|7097.5|7098.8|7096|7100.3|7097.5|7098.1|7095.3|87
1628701240000|2021-08-11 17:00:40|7098.4|7095.6|7098.5|7095.7|7100.1|7097.3|7097.3|7094.5|34
1628701250000|2021-08-11 17:00:50|7098.3|7095.5|7099.8|7097|7100.3|7097.5|7098.3|7095.5|27
1628701260000|2021-08-11 17:01:00|7100.1|7097.3|7099.3|7096.5|7100.1|7097.3|7098.1|7095.3|76
1628701270000|2021-08-11 17:01:10|7099.9|7097.1|7101.3|7098.5|7102.8|7100|7099.9|7097.1|270
1628701280000|2021-08-11 17:01:20|7101.1|7098.3|7099.3|7096.5|7101.6|7098.8|7099.3|7096.5|62
1628701290000|2021-08-11 17:01:30|7099.1|7096.3|7100.1|7097.3|7100.3|7097.5|7096.8|7094|107
1628701300000|2021-08-11 17:01:40|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7099.3|7096.5|10
1628701310000|2021-08-11 17:01:50|7101.1|7098.3|7100.1|7097.3|7102.1|7099.3|7099.8|7097|35
1628701320000|2021-08-11 17:02:00|7099.8|7097|7101.6|7098.8|7102.1|7099.3|7099.1|7096.3|122
1628701330000|2021-08-11 17:02:10|7101.3|7098.5|7099.1|7096.3|7101.8|7099|7098.5|7095.7|117
1628701340000|2021-08-11 17:02:20|7098.1|7095.3|7097.3|7094.5|7099.1|7096.3|7097.3|7094.5|37
1628701350000|2021-08-11 17:02:30|7097.6|7094.8|7094.3|7091.5|7098.1|7095.3|7093.3|7090.5|125
1628701360000|2021-08-11 17:02:40|7094.8|7092|7095.1|7092.3|7098.8|7096|7094.8|7092|60
1628701370000|2021-08-11 17:02:50|7095.3|7092.5|7094|7091.2|7096.3|7093.5|7092.3|7089.5|603
1628701380000|2021-08-11 17:03:00|7094.2|7091.4|7096.3|7093.5|7096.8|7094|7093.8|7091|168
1628701390000|2021-08-11 17:03:10|7096.8|7094|7096.1|7093.3|7096.8|7094|7095.5|7092.7|74
1628701400000|2021-08-11 17:03:20|7096.3|7093.5|7098.3|7095.5|7098.6|7095.8|7096.3|7093.5|58
1628701410000|2021-08-11 17:03:30|7098.5|7095.7|7107.4|7104.6|7108.5|7104.6|7098.5|7095.7|660
1628701420000|2021-08-11 17:03:40|7104.1|7101.3|7103.1|7100.3|7104.1|7101.3|7101.6|7098.8|115
1628701430000|2021-08-11 17:03:50|7102.9|7100.1|7100.8|7098|7104.1|7101.3|7100.8|7098|320
1628701440000|2021-08-11 17:04:00|7100.3|7097.5|7102.8|7100|7104.3|7101.5|7099.3|7096.5|108
1628701450000|2021-08-11 17:04:10|7103.1|7100.3|7102.6|7099.8|7104.1|7101.3|7102.1|7099.3|26
1628701460000|2021-08-11 17:04:20|7103.1|7100.3|7107.3|7104.5|7108.9|7106.1|7103.1|7100.3|90
1628701470000|2021-08-11 17:04:30|7107|7104.2|7104.3|7101.5|7107|7104.2|7104.3|7101.5|33
1628701480000|2021-08-11 17:04:40|7104.4|7101.6|7106.6|7103.8|7106.9|7104.1|7104.1|7101.3|1002
1628701490000|2021-08-11 17:04:50|7105.9|7103.1|7107.6|7104.8|7107.6|7104.8|7105.4|7102.6|74
1628701500000|2021-08-11 17:05:00|7107.9|7105.1|7108.6|7105.8|7109.6|7106.8|7106.6|7103.8|91
1628701510000|2021-08-11 17:05:10|7108.4|7105.6|7110.4|7107.6|7110.4|7107.6|7108.4|7105.6|41
1628701520000|2021-08-11 17:05:20|7110.1|7107.3|7111.6|7108.8|7112.1|7109.3|7110.1|7107.3|75
1628701530000|2021-08-11 17:05:30|7111.4|7108.6|7113.1|7110.3|7113.6|7110.8|7111.4|7108.6|66
1628701540000|2021-08-11 17:05:40|7113.4|7110.6|7111.6|7108.8|7113.4|7110.6|7111.6|7108.8|289
1628701550000|2021-08-11 17:05:50|7111.9|7109.1|7112.9|7110.1|7115.6|7112.8|7111.9|7109.1|145
1628701560000|2021-08-11 17:06:00|7113.1|7110.3|7108.6|7105.8|7113.4|7110.6|7108.6|7105.8|110
1628701570000|2021-08-11 17:06:10|7107.9|7105.1|7105.6|7102.8|7107.9|7105.1|7105.4|7102.6|43
1628701580000|2021-08-11 17:06:20|7105.9|7103.1|7103.9|7101.1|7106.1|7103.3|7102.4|7099.6|60
1628701590000|2021-08-11 17:06:30|7103.6|7100.8|7105.1|7102.3|7105.9|7103.1|7103.6|7100.8|104
1628701600000|2021-08-11 17:06:40|7105.4|7102.6|7105.6|7102.8|7106.9|7104.1|7105.4|7102.6|88
1628701610000|2021-08-11 17:06:50|7105.4|7102.6|7103.6|7100.8|7105.6|7102.8|7101.9|7099.1|343
1628701620000|2021-08-11 17:07:00|7103.4|7100.6|7103.4|7100.6|7104.6|7101.8|7103.4|7100.6|145
1628701630000|2021-08-11 17:07:10|7102.6|7099.8|7102.9|7100.1|7102.9|7100.1|7101.6|7098.8|36
1628701640000|2021-08-11 17:07:20|7103.4|7100.6|7102.4|7099.6|7103.9|7101.1|7102.4|7099.6|104
1628701650000|2021-08-11 17:07:30|7102.9|7100.1|7101.6|7098.8|7103.9|7101.1|7101.6|7098.8|146
1628701660000|2021-08-11 17:07:40|7101.9|7099.1|7103.4|7100.6|7103.4|7100.6|7100.1|7097.3|51
1628701670000|2021-08-11 17:07:50|7103.1|7100.3|7101.4|7098.6|7103.1|7100.3|7100.6|7097.8|32
1628701680000|2021-08-11 17:08:00|7100.6|7097.8|7100.4|7097.6|7101.4|7098.6|7099.9|7097.1|167
1628701690000|2021-08-11 17:08:10|7100.6|7097.8|7098.6|7095.8|7100.6|7097.8|7097.9|7095.1|60
1628701700000|2021-08-11 17:08:20|7098.9|7096.1|7099.9|7097.1|7100.6|7097.8|7098.6|7095.8|55
1628701710000|2021-08-11 17:08:30|7099.4|7096.6|7094.4|7091.6|7099.6|7096.8|7093.8|7091|83
1628701720000|2021-08-11 17:08:40|7094.6|7091.8|7096.9|7094.1|7098.1|7095.3|7094.4|7091.6|61
1628701730000|2021-08-11 17:08:50|7097.4|7094.6|7096.1|7093.3|7097.9|7095.1|7096.1|7093.3|28
1628701740000|2021-08-11 17:09:00|7096.4|7093.6|7099.9|7097.1|7101.1|7098.3|7096.4|7093.6|87
1628701750000|2021-08-11 17:09:10|7099.6|7096.8|7098.6|7095.8|7099.6|7096.8|7098.4|7095.6|4
1628701760000|2021-08-11 17:09:20|7098.4|7095.6|7096.6|7093.8|7098.6|7095.8|7096.6|7093.8|5
1628701770000|2021-08-11 17:09:30|7096.1|7093.3|7095.6|7092.8|7096.6|7093.8|7094.4|7091.6|59
1628701780000|2021-08-11 17:09:40|7095.1|7092.3|7096.6|7093.8|7097.6|7094.8|7094.9|7092.1|28
1628701790000|2021-08-11 17:09:50|7097.1|7094.3|7097.1|7094.3|7098.6|7095.8|7097.1|7094.3|4
1628701800000|2021-08-11 17:10:00|7097.4|7094.6|7099.6|7096.8|7100.6|7097.8|7097.4|7094.6|51
1628701810000|2021-08-11 17:10:10|7100.1|7097.3|7097.4|7094.6|7100.6|7097.8|7097.4|7094.6|13
1628701820000|2021-08-11 17:10:20|7097.6|7094.8|7100.4|7097.6|7100.4|7097.6|7097.6|7094.8|9
1628701830000|2021-08-11 17:10:30|7100.6|7097.8|7100.4|7097.6|7101.4|7098.6|7100.4|7097.6|50
1628701840000|2021-08-11 17:10:40|7100.1|7097.3|7098.1|7095.3|7100.1|7097.3|7098.1|7095.3|9
1628701850000|2021-08-11 17:10:50|7098.4|7095.6|7099.9|7097.1|7100.2|7097.4|7098.4|7095.6|33
1628701860000|2021-08-11 17:11:00|7100.1|7097.3|7100.1|7097.3|7100.4|7097.6|7099.9|7097.1|10
1628701870000|2021-08-11 17:11:10|7100.4|7097.6|7097.6|7094.8|7100.4|7097.6|7097.6|7094.8|23
1628701880000|2021-08-11 17:11:20|7097.4|7094.6|7097.6|7094.8|7098.1|7095.3|7097.1|7094.3|6
1628701890000|2021-08-11 17:11:30|7098.1|7095.3|7097.6|7094.8|7098.1|7095.3|7096.6|7093.8|14
1628701900000|2021-08-11 17:11:40|7097.4|7094.6|7096.6|7093.8|7097.4|7094.6|7096.6|7093.8|35
1628701910000|2021-08-11 17:11:50|7095.6|7092.8|7094.1|7091.3|7095.6|7092.8|7093.6|7090.8|39
1628701920000|2021-08-11 17:12:00|7093.9|7091.1|7095.9|7093.1|7095.9|7093.1|7093.9|7091.1|15
1628701930000|2021-08-11 17:12:10|7095.6|7092.8|7094.6|7091.8|7096.1|7093.3|7094.6|7091.8|368
1628701940000|2021-08-11 17:12:20|7095.1|7092.3|7096.1|7093.3|7096.2|7093.4|7095.1|7092.3|26
1628701950000|2021-08-11 17:12:30|7095.9|7093.1|7097.9|7095.1|7097.9|7095.1|7095.9|7093.1|12
1628701960000|2021-08-11 17:12:40|7097.6|7094.8|7096.4|7093.6|7097.6|7094.8|7095.6|7092.8|145
1628701970000|2021-08-11 17:12:50|7096.9|7094.1|7097.6|7094.8|7097.6|7094.8|7096.9|7094.1|18
1628701980000|2021-08-11 17:13:00|7096.9|7094.1|7098.6|7095.8|7099.1|7096.3|7096.9|7094.1|42
1628701990000|2021-08-11 17:13:10|7098.4|7095.6|7097.4|7094.6|7098.4|7095.6|7097.1|7094.3|22
1628702000000|2021-08-11 17:13:20|7097.6|7094.8|7094.6|7091.8|7098.6|7095.8|7094.4|7091.6|15
1628702010000|2021-08-11 17:13:30|7094.2|7091.4|7093.6|7090.8|7094.2|7091.4|7093.6|7090.8|16
1628702020000|2021-08-11 17:13:40|7094.4|7091.6|7095.9|7093.1|7095.9|7093.1|7094.4|7091.6|37
1628702030000|2021-08-11 17:13:50|7096.4|7093.6|7095.4|7092.6|7096.6|7093.8|7094.9|7092.1|93
1628702040000|2021-08-11 17:14:00|7095.1|7092.3|7094.6|7091.8|7096.4|7093.6|7094.1|7091.3|118
1628702050000|2021-08-11 17:14:10|7094.4|7091.6|7096.9|7094.1|7097.2|7094.4|7094.4|7091.6|164
1628702060000|2021-08-11 17:14:20|7097.2|7094.4|7098.6|7095.8|7098.6|7095.8|7097.2|7094.4|17
1628702070000|2021-08-11 17:14:30|7098.4|7095.6|7101.9|7099.1|7102.4|7099.6|7098.4|7095.6|18
1628702080000|2021-08-11 17:14:40|7102.2|7099.4|7102.9|7100.1|7103.9|7101.1|7102.2|7099.4|35
1628702090000|2021-08-11 17:14:50|7102.6|7099.8|7102.4|7099.6|7102.9|7100.1|7102.4|7099.6|37
1628702100000|2021-08-11 17:15:00|7102.6|7099.8|7102.9|7100.1|7104.4|7101.6|7102.6|7099.8|39
1628702110000|2021-08-11 17:15:10|7102.2|7099.4|7101.6|7098.8|7102.6|7099.8|7099.6|7096.8|23
1628702120000|2021-08-11 17:15:20|7101.2|7098.4|7102.4|7099.6|7102.6|7099.8|7100.6|7097.8|37
1628702130000|2021-08-11 17:15:30|7102.1|7099.3|7103.1|7100.3|7103.6|7100.8|7102.1|7099.3|11
1628702140000|2021-08-11 17:15:40|7103.4|7100.6|7103.1|7100.3|7103.6|7100.8|7102.6|7099.8|22
1628702150000|2021-08-11 17:15:50|7103.6|7100.8|7103.1|7100.3|7103.6|7100.8|7103.1|7100.3|3
1628702160000|2021-08-11 17:16:00|7102.9|7100.1|7103.1|7100.3|7103.1|7100.3|7102.9|7100.1|13
1628702170000|2021-08-11 17:16:10|7103.4|7100.6|7104.6|7101.8|7104.6|7101.8|7101.9|7099.1|63
1628702180000|2021-08-11 17:16:20|7103.6|7100.8|7104.6|7101.8|7104.6|7101.8|7103.6|7100.8|25
1628702190000|2021-08-11 17:16:30|7103.8|7101|7101.6|7098.8|7103.8|7101|7100.6|7097.8|70
1628702200000|2021-08-11 17:16:40|7101.9|7099.1|7106.6|7103.8|7106.6|7103.8|7101.9|7099.1|137
1628702210000|2021-08-11 17:16:50|7106.4|7103.6|7104.4|7101.6|7106.6|7103.8|7104.4|7101.6|82
1628702220000|2021-08-11 17:17:00|7104.6|7101.8|7105.6|7102.8|7106.4|7103.6|7104.6|7101.8|10
1628702230000|2021-08-11 17:17:10|7106.2|7103.4|7109.4|7106.6|7109.4|7106.6|7106.2|7103.4|68
1628702240000|2021-08-11 17:17:20|7109.2|7106.4|7108.9|7106.1|7109.9|7107.1|7107.9|7105.1|70
1628702250000|2021-08-11 17:17:30|7108.6|7105.8|7108.6|7105.8|7108.9|7106.1|7108.4|7105.6|34
1628702260000|2021-08-11 17:17:40|7108.4|7105.6|7108.9|7106.1|7108.9|7106.1|7107.6|7104.8|37
1628702270000|2021-08-11 17:17:50|7108.6|7105.8|7109.9|7107.1|7109.9|7107.1|7107.9|7105.1|10
1628702280000|2021-08-11 17:18:00|7109.6|7106.8|7110.4|7107.6|7111.6|7108.8|7109.6|7106.8|66
1628702290000|2021-08-11 17:18:10|7109.9|7107.1|7109.4|7106.6|7110.4|7107.6|7108.6|7105.8|66
1628702300000|2021-08-11 17:18:20|7110.4|7107.6|7113.1|7110.3|7113.4|7110.6|7110.4|7107.6|31
1628702310000|2021-08-11 17:18:30|7112.9|7110.1|7109.6|7106.8|7112.9|7110.1|7109.6|7106.8|45
1628702320000|2021-08-11 17:18:40|7109.4|7106.6|7105.6|7102.8|7109.4|7106.6|7104.9|7102.1|80
1628702330000|2021-08-11 17:18:50|7105.9|7103.1|7108.1|7105.3|7108.9|7106.1|7105.9|7103.1|23
1628702340000|2021-08-11 17:19:00|7108.4|7105.6|7108.9|7106.1|7109.4|7106.6|7107.6|7104.8|22
1628702350000|2021-08-11 17:19:10|7108.4|7105.6|7106.9|7104.1|7108.4|7105.6|7106.6|7103.8|10
1628702360000|2021-08-11 17:19:20|7107.4|7104.6|7106.6|7103.8|7107.4|7104.6|7105.1|7102.3|43
1628702370000|2021-08-11 17:19:30|7106.4|7103.6|7106.6|7103.8|7107.6|7104.8|7105.6|7102.8|17
1628702380000|2021-08-11 17:19:40|7105.9|7103.1|7107.4|7104.6|7107.9|7105.1|7105.9|7103.1|44
1628702390000|2021-08-11 17:19:50|7107.6|7104.8|7108.9|7106.1|7108.9|7106.1|7107.1|7104.3|26
1628702400000|2021-08-11 17:20:00|7109.4|7106.6|7112.4|7109.6|7113.4|7110.6|7109.4|7106.6|103
1628702410000|2021-08-11 17:20:10|7111.9|7109.1|7112.9|7110.1|7112.9|7110.1|7109.4|7106.6|157
1628702420000|2021-08-11 17:20:20|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|7111.9|7109.1|11
1628702430000|2021-08-11 17:20:30|7112.4|7109.6|7112.4|7109.6|7112.4|7109.6|7110.6|7107.8|51
1628702440000|2021-08-11 17:20:40|7112.6|7109.8|7113.4|7110.6|7113.9|7111.1|7112.6|7109.8|47
1628702450000|2021-08-11 17:20:50|7113.9|7111.1|7113.4|7110.6|7113.9|7111.1|7112.9|7110.1|10
1628702460000|2021-08-11 17:21:00|7112.9|7110.1|7106.6|7103.8|7112.9|7110.1|7106.6|7103.8|42
1628702470000|2021-08-11 17:21:10|7107.1|7104.3|7108.6|7105.8|7108.9|7106.1|7107.1|7104.3|31
1628702480000|2021-08-11 17:21:20|||||||||4
1628702490000|2021-08-11 17:21:30|7109.2|7106.4|7106.4|7103.6|7109.8|7107|7104.8|7102|91
1628702500000|2021-08-11 17:21:40|7106.3|7103.5|7107.3|7104.5|7107.8|7105|7105.6|7102.8|77
1628702510000|2021-08-11 17:21:50|7107.6|7104.8|7107.1|7104.3|7107.8|7105|7106.6|7103.8|15
1628702520000|2021-08-11 17:22:00|7106.8|7104|7104.8|7102|7106.8|7104|7104.3|7101.5|58
1628702530000|2021-08-11 17:22:10|7105.1|7102.3|7108.6|7105.8|7110.4|7107.6|7105.1|7102.3|49
1628702540000|2021-08-11 17:22:20|7109.3|7106.5|7108.6|7105.8|7109.6|7106.8|7108.6|7105.8|3
1628702550000|2021-08-11 17:22:30|7107.8|7105|7106.8|7104|7107.8|7105|7106.6|7103.8|32
1628702560000|2021-08-11 17:22:40|7106.6|7103.8|7109.6|7106.8|7109.6|7106.8|7106.6|7103.8|23
1628702570000|2021-08-11 17:22:50|7109.3|7106.5|7108.6|7105.8|7109.3|7106.5|7108.6|7105.8|5
1628702580000|2021-08-11 17:23:00|7108.8|7106|7109.6|7106.8|7110.6|7107.8|7108.8|7106|19
1628702590000|2021-08-11 17:23:10|||||||||13
1628702600000|2021-08-11 17:23:20|7109.9|7107.1|7111.6|7108.8|7112.6|7109.8|7109.9|7107.1|25
1628702610000|2021-08-11 17:23:30|7111.3|7108.5|7110.6|7107.8|7111.6|7108.8|7110.6|7107.8|17
1628702620000|2021-08-11 17:23:40|7111.1|7108.3|7110.6|7107.8|7111.6|7108.8|7110.6|7107.8|19
1628702630000|2021-08-11 17:23:50|7109.3|7106.5|7106.6|7103.8|7109.6|7106.8|7106.6|7103.8|21
1628702640000|2021-08-11 17:24:00|7106.8|7104|7108.6|7105.8|7109.6|7106.8|7106.8|7104|20
1628702650000|2021-08-11 17:24:10|7108.9|7106.1|7108.6|7105.8|7108.9|7106.1|7108.1|7105.3|3
1628702660000|2021-08-11 17:24:20|7108.3|7105.5|7107.6|7104.8|7108.6|7105.8|7107.3|7104.5|27
1628702670000|2021-08-11 17:24:30|7107.3|7104.5|7107.6|7104.8|7107.6|7104.8|7106.6|7103.8|4
1628702680000|2021-08-11 17:24:40|7107.3|7104.5|7108.6|7105.8|7108.6|7105.8|7107.3|7104.5|15
1628702690000|2021-08-11 17:24:50|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7108.6|7105.8|40
1628702700000|2021-08-11 17:25:00|7108.8|7106|7111.6|7108.8|7112.6|7109.8|7108.8|7106|54
1628702710000|2021-08-11 17:25:10|7111.3|7108.5|7108.6|7105.8|7111.9|7109.1|7108.3|7105.5|27
1628702720000|2021-08-11 17:25:20|7108.4|7105.6|7110.6|7107.8|7110.6|7107.8|7108.1|7105.3|21
1628702730000|2021-08-11 17:25:30|7111.1|7108.3|7111.1|7108.3|7111.9|7109.1|7111.1|7108.3|20
1628702740000|2021-08-11 17:25:40|7111.2|7108.4|7110.6|7107.8|7111.4|7108.6|7110.1|7107.3|8
1628702750000|2021-08-11 17:25:50|7109.9|7107.1|7110.6|7107.8|7110.6|7107.8|7109.6|7106.8|4
1628702760000|2021-08-11 17:26:00|7111.4|7108.6|7113.6|7110.8|7113.6|7110.8|7111.4|7108.6|23
1628702770000|2021-08-11 17:26:10|7112.9|7110.1|7112.9|7110.1|7113.1|7110.3|7112.1|7109.3|24
1628702780000|2021-08-11 17:26:20|7112.6|7109.8|7112.1|7109.3|7112.6|7109.8|7111.6|7108.8|22
1628702790000|2021-08-11 17:26:30|7112.4|7109.6|7112.1|7109.3|7112.4|7109.6|7111.9|7109.1|10
1628702800000|2021-08-11 17:26:40|7112.4|7109.6|7111.6|7108.8|7112.6|7109.8|7111.6|7108.8|8
1628702810000|2021-08-11 17:26:50|7111.9|7109.1|7110.9|7108.1|7113.4|7110.6|7110.9|7108.1|22
1628702820000|2021-08-11 17:27:00|7111.6|7108.8|7112.6|7109.8|7112.6|7109.8|7110.6|7107.8|25
1628702830000|2021-08-11 17:27:10|7112.1|7109.3|7112.3|7109.5|7112.6|7109.8|7111.6|7108.8|24
1628702840000|2021-08-11 17:27:20|7112.6|7109.8|7112.1|7109.3|7112.6|7109.8|7111.8|7109|20
1628702850000|2021-08-11 17:27:30|7113.6|7110.8|7121.6|7118.8|7123.4|7120.6|7113.6|7110.8|172
1628702860000|2021-08-11 17:27:40|7121.4|7118.6|7125.2|7122.4|7126|7123.2|7121.4|7118.6|384
1628702870000|2021-08-11 17:27:50|7125.4|7122.6|7123.6|7120.8|7125.7|7122.9|7123.2|7120.4|27
1628702880000|2021-08-11 17:28:00|7123.2|7120.4|7125.2|7122.4|7127.2|7124.4|7123.2|7120.4|108
1628702890000|2021-08-11 17:28:10|7125.9|7123.1|7125.4|7122.6|7125.9|7123.1|7123.9|7121.1|42
1628702900000|2021-08-11 17:28:20|7124.9|7122.1|7124.2|7121.4|7126.2|7123.4|7123.9|7121.1|8
1628702910000|2021-08-11 17:28:30|7124.7|7121.9|7125.7|7122.9|7125.7|7122.9|7124.7|7121.9|4
1628702920000|2021-08-11 17:28:40|7126.4|7123.6|7124.2|7121.4|7126.4|7123.6|7123.9|7121.1|104
1628702930000|2021-08-11 17:28:50|7125|7122.2|7124.4|7121.6|7126|7123.2|7124.2|7121.4|35
1628702940000|2021-08-11 17:29:00|7124.2|7121.4|7125.2|7122.4|7125.2|7122.4|7124.2|7121.4|20
1628702950000|2021-08-11 17:29:10|7125|7122.2|7125.7|7122.9|7126|7123.2|7124.7|7121.9|16
1628702960000|2021-08-11 17:29:20|7125.4|7122.6|7125|7122.2|7127|7124.2|7124.7|7121.9|37
1628702970000|2021-08-11 17:29:30|7124.2|7121.4|7125|7122.2|7126|7123.2|7124|7121.2|888
1628702980000|2021-08-11 17:29:40|7124.8|7122|7125.8|7123|7127|7124.2|7124.8|7122|13
1628702990000|2021-08-11 17:29:50|7125.5|7122.7|7123|7120.2|7125.5|7122.7|7122.5|7119.7|52
1628703000000|2021-08-11 17:30:00|7123.2|7120.4|7122.8|7120|7124.8|7122|7122|7119.2|57
1628703010000|2021-08-11 17:30:10|7122.5|7119.7|7123.5|7120.7|7123.8|7121|7122.5|7119.7|43
1628703020000|2021-08-11 17:30:20|7123.8|7121|7125.8|7123|7125.8|7123|7123.5|7120.7|105
1628703030000|2021-08-11 17:30:30|7125.5|7122.7|7126.3|7123.5|7126.6|7123.8|7125.5|7122.7|4
1628703040000|2021-08-11 17:30:40|7127.1|7124.3|7127.8|7125|7127.8|7125|7127|7124.2|30
1628703050000|2021-08-11 17:30:50|7128|7125.2|7132.8|7130|7133|7130.2|7128|7125.2|294
1628703060000|2021-08-11 17:31:00|7133.1|7130.3|7130.8|7128|7133.1|7130.3|7130.8|7128|43
1628703070000|2021-08-11 17:31:10|7131|7128.2|7130.3|7127.5|7132.6|7129.5|7129|7126.2|152
1628703080000|2021-08-11 17:31:20|7130.6|7127.8|7128.8|7126|7130.8|7128|7128|7125.2|24
1628703090000|2021-08-11 17:31:30|7128|7125.2|7128.8|7126|7128.8|7126|7126.5|7123.7|124
1628703100000|2021-08-11 17:31:40|7128.5|7125.7|7129.8|7127|7129.8|7127|7128.5|7125.7|13
1628703110000|2021-08-11 17:31:50|7129.5|7126.7|7128.8|7126|7129.5|7126.7|7128|7125.2|79
1628703120000|2021-08-11 17:32:00|7129.3|7126.5|7130.2|7127.4|7130.8|7128|7128.8|7126|21
1628703130000|2021-08-11 17:32:10|7130.5|7127.7|7131.5|7128.7|7131.8|7129|7130.5|7127.7|80
1628703140000|2021-08-11 17:32:20|7131|7128.2|7131.5|7128.7|7131.5|7128.7|7131|7128.2|6
1628703150000|2021-08-11 17:32:30|7130.6|7127.8|7130|7127.2|7130.6|7127.8|7129.5|7126.7|15
1628703160000|2021-08-11 17:32:40|7130.5|7127.7|7132.5|7129.7|7132.8|7130|7130|7127.2|135
1628703170000|2021-08-11 17:32:50|7132|7129.2|7131.5|7128.7|7132.8|7130|7130.8|7128|21
1628703180000|2021-08-11 17:33:00|7131.8|7129|7130.5|7127.7|7131.8|7129|7130.5|7127.7|15
1628703190000|2021-08-11 17:33:10|7130.8|7128|7130.2|7127.4|7131.5|7128.7|7130|7127.2|88
1628703200000|2021-08-11 17:33:20|7129.8|7127|7128.8|7126|7129.8|7127|7128.8|7126|24
1628703210000|2021-08-11 17:33:30|7129|7126.2|7130.8|7128|7130.8|7128|7129|7126.2|13
1628703220000|2021-08-11 17:33:40|7131|7128.2|7133|7130.2|7133.3|7130.5|7130.8|7128|15
1628703230000|2021-08-11 17:33:50|7134.8|7132|7134|7131.2|7134.8|7132|7134|7131.2|59
1628703240000|2021-08-11 17:34:00|7132.7|7129.9|7130.5|7127.7|7132.7|7129.9|7130|7127.2|59
1628703250000|2021-08-11 17:34:10|7130.2|7127.4|7131|7128.2|7131.8|7129|7130|7127.2|96
1628703260000|2021-08-11 17:34:20|7131.8|7129|7131.5|7128.7|7131.8|7129|7131.5|7128.7|23
1628703270000|2021-08-11 17:34:30|7131.8|7129|7134|7131.2|7134.5|7131.7|7131.8|7129|69
1628703280000|2021-08-11 17:34:40|7133.8|7131|7133.8|7131|7134|7131.2|7133|7130.2|79
1628703290000|2021-08-11 17:34:50|7133.5|7130.7|7133.5|7130.7|7133.8|7131|7133.5|7130.7|8
1628703300000|2021-08-11 17:35:00|7133.2|7130.4|7133|7130.2|7135|7132.2|7132.8|7130|67
1628703310000|2021-08-11 17:35:10|7132.8|7130|7133.5|7130.7|7133.5|7130.7|7132|7129.2|112
1628703320000|2021-08-11 17:35:20|7134.3|7131.5|7133.8|7131|7135|7132.2|7133|7130.2|40
1628703330000|2021-08-11 17:35:30|7134|7131.2|7132.8|7130|7134|7131.2|7132.8|7130|41
1628703340000|2021-08-11 17:35:40|7133|7130.2|7134|7131.2|7134|7131.2|7133|7130.2|21
1628703350000|2021-08-11 17:35:50|7133.2|7130.4|7133.8|7131|7134|7131.2|7133|7130.2|18
1628703360000|2021-08-11 17:36:00|7134|7131.2|7132.5|7129.7|7134|7131.2|7132.5|7129.7|82
1628703370000|2021-08-11 17:36:10|7131.8|7129|7130|7127.2|7131.8|7129|7129|7126.2|37
1628703380000|2021-08-11 17:36:20|7129.8|7127|7130.3|7127.5|7131|7128.2|7129.5|7126.7|19
1628703390000|2021-08-11 17:36:30|7130.8|7128|7131.3|7128.5|7131.3|7128.5|7130|7127.2|10
1628703400000|2021-08-11 17:36:40|7131|7128.2|7130.8|7128|7131.8|7129|7130|7127.2|22
1628703410000|2021-08-11 17:36:50|7130.5|7127.7|7130.8|7128|7130.8|7128|7130.5|7127.7|6
1628703420000|2021-08-11 17:37:00|7131|7128.2|7132.3|7129.5|7132.5|7129.7|7131|7128.2|57
1628703430000|2021-08-11 17:37:10|7131.8|7129|7128.5|7125.7|7131.8|7129|7128.5|7125.7|117
1628703440000|2021-08-11 17:37:20|7128.3|7125.5|7127|7124.2|7128.3|7125.5|7126.3|7123.5|52
1628703450000|2021-08-11 17:37:30|7127.5|7124.7|7126.5|7123.7|7127.8|7125|7126.3|7123.5|124
1628703460000|2021-08-11 17:37:40|7126|7123.2|7122.8|7120|7126|7123.2|7122|7119.2|110
1628703470000|2021-08-11 17:37:50|7123|7120.2|7126.5|7123.7|7127.8|7125|7122.5|7119.7|45
1628703480000|2021-08-11 17:38:00|7126.8|7124|7127|7124.2|7127.5|7124.7|7125.8|7123|17
1628703490000|2021-08-11 17:38:10|7126.8|7124|7126.8|7124|7127.5|7124.7|7125.8|7123|189
1628703500000|2021-08-11 17:38:20|7127|7124.2|7129|7126.2|7129.3|7126.5|7126.8|7124|47
1628703510000|2021-08-11 17:38:30|7128.8|7126|7129.8|7127|7129.8|7127|7128|7125.2|12
1628703520000|2021-08-11 17:38:40|7129.5|7126.7|7129|7126.2|7129.8|7127|7128|7125.2|45
1628703530000|2021-08-11 17:38:50|7129.8|7127|7130.8|7128|7130.8|7128|7128.8|7126|37
1628703540000|2021-08-11 17:39:00|7130.5|7127.7|7130.8|7128|7130.8|7128|7128.8|7126|33
1628703550000|2021-08-11 17:39:10|7131|7128.2|7131.8|7129|7131.8|7129|7130.8|7128|28
1628703560000|2021-08-11 17:39:20|7131.5|7128.7|7131.3|7128.5|7131.8|7129|7130.5|7127.7|21
1628703570000|2021-08-11 17:39:30|7131|7128.2|7131.3|7128.5|7131.3|7128.5|7130|7127.2|11
1628703580000|2021-08-11 17:39:40|7130.8|7128|7131|7128.2|7131.5|7128.7|7130.8|7128|12
1628703590000|2021-08-11 17:39:50|7130.8|7128|7131.8|7129|7131.8|7129|7130.8|7128|70
1628703600000|2021-08-11 17:40:00|7132|7129.2|7132.8|7130|7133.3|7130.5|7131.8|7129|31
1628703610000|2021-08-11 17:40:10|7132.3|7129.5|7133.3|7130.5|7133.8|7131|7132.3|7129.5|15
1628703620000|2021-08-11 17:40:20|7133.8|7131|7134.8|7132|7135|7132.2|7133.8|7131|54
1628703630000|2021-08-11 17:40:30|7134.5|7131.7|7135|7132.2|7135|7132.2|7134|7131.2|251
1628703640000|2021-08-11 17:40:40|7134.8|7132|7134.8|7132|7135|7132.2|7134.8|7132|66
1628703650000|2021-08-11 17:40:50|7136.5|7133.7|7140.8|7138|7143|7140.2|7136.5|7133.7|322
1628703660000|2021-08-11 17:41:00|7140.5|7137.7|7139.8|7137|7140.5|7137.7|7137.8|7135|72
1628703670000|2021-08-11 17:41:10|7140|7137.2|7140.8|7138|7140.8|7138|7140|7137.2|31
1628703680000|2021-08-11 17:41:20|7141.5|7138.7|7138.8|7136|7141.5|7138.7|7138.3|7135.5|38
1628703690000|2021-08-11 17:41:30|7138.2|7135.4|7137.3|7134.5|7138.3|7135.5|7136.8|7134|33
1628703700000|2021-08-11 17:41:40|7137.8|7135|7137.8|7135|7139.8|7137|7137.8|7135|32
1628703710000|2021-08-11 17:41:50|7137.3|7134.5|7137.8|7135|7137.8|7135|7136.8|7134|19
1628703720000|2021-08-11 17:42:00|7138|7135.2|7139.5|7136.7|7139.8|7137|7138|7135.2|17
1628703730000|2021-08-11 17:42:10|7139|7136.2|7138.3|7135.5|7139|7136.2|7137.8|7135|143
1628703740000|2021-08-11 17:42:20|7138.8|7136|7142|7139.2|7142.3|7139.5|7138.8|7136|145
1628703750000|2021-08-11 17:42:30|7142.5|7139.7|7139.8|7137|7142.5|7139.7|7139.8|7137|32
1628703760000|2021-08-11 17:42:40|7140|7137.2|7138|7135.2|7140|7137.2|7136.8|7134|48
1628703770000|2021-08-11 17:42:50|7137.4|7134.6|7137.8|7135|7138|7135.2|7136.5|7133.7|41
1628703780000|2021-08-11 17:43:00|7138.2|7135.4|7138.8|7136|7138.8|7136|7137.8|7135|7
1628703790000|2021-08-11 17:43:10|7137.8|7135|7136|7133.2|7137.8|7135|7136|7133.2|18
1628703800000|2021-08-11 17:43:20|7136.8|7134|7136.8|7134|7138|7135.2|7136.8|7134|28
1628703810000|2021-08-11 17:43:30|7136.5|7133.7|7135.8|7133|7136.5|7133.7|7135.8|7133|16
1628703820000|2021-08-11 17:43:40|7135.1|7132.3|7133.8|7131|7135.1|7132.3|7133.8|7131|47
1628703830000|2021-08-11 17:43:50|7134.8|7132|7135|7132.2|7135.8|7133|7134.8|7132|16
1628703840000|2021-08-11 17:44:00|7135.5|7132.7|7136.8|7134|7137.8|7135|7135.5|7132.7|19
1628703850000|2021-08-11 17:44:10|7136.5|7133.7|7136.8|7134|7136.8|7134|7136.5|7133.7|6
1628703860000|2021-08-11 17:44:20|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|9
1628703870000|2021-08-11 17:44:30|7137.5|7134.7|7136.8|7134|7137.8|7135|7136.8|7134|9
1628703880000|2021-08-11 17:44:40|7137.2|7134.4|7133.8|7131|7139.4|7135|7132|7127.9|298
1628703890000|2021-08-11 17:44:50|7133.5|7130.7|7131.8|7129|7133.5|7130.7|7131.5|7128.7|46
1628703900000|2021-08-11 17:45:00|7132|7129.2|7132|7129.2|7132|7129.2|7131.8|7129|350
1628703910000|2021-08-11 17:45:10|7131.8|7129|7131.8|7129|7132|7129.2|7131.8|7129|169
1628703920000|2021-08-11 17:45:20|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|163
1628703930000|2021-08-11 17:45:30|||||||||186
1628703940000|2021-08-11 17:45:40|7130.8|7128|7131|7128.2|7131.5|7128.7|7130.8|7128|86
1628703950000|2021-08-11 17:45:50|7130.8|7128|7130.8|7128|7130.8|7128|7128|7125.2|62
1628703960000|2021-08-11 17:46:00|7130.5|7127.7|7127.8|7125|7130.8|7128|7127|7124.2|104
1628703970000|2021-08-11 17:46:10|7126.8|7124|7127|7124.2|7127.3|7124.5|7125|7122.2|2241
1628703980000|2021-08-11 17:46:20|7127.8|7125|7130.8|7128|7131.8|7129|7127.8|7125|64
1628703990000|2021-08-11 17:46:30|7131.3|7128.5|7131.8|7129|7132|7129.2|7131.3|7128.5|151
1628704000000|2021-08-11 17:46:40|7131.5|7128.7|7130.8|7128|7131.8|7129|7130.8|7128|11
1628704010000|2021-08-11 17:46:50|7130.5|7127.7|7130.8|7128|7130.8|7128|7130.3|7127.5|23
1628704020000|2021-08-11 17:47:00|7131|7128.2|7131|7128.2|7131.8|7129|7131|7128.2|26
1628704030000|2021-08-11 17:47:10|7130.8|7128|7130.8|7128|7130.8|7128|7130|7127.2|36
1628704040000|2021-08-11 17:47:20|7131|7128.2|7130.2|7127.4|7131|7128.2|7130.2|7127.4|55
1628704050000|2021-08-11 17:47:30|7130|7127.2|7129.8|7127|7130|7127.2|7129.8|7127|28
1628704060000|2021-08-11 17:47:40|7130|7127.2|7130|7127.2|7130|7127.2|7129.8|7127|6
1628704070000|2021-08-11 17:47:50|7130.8|7128|7131|7128.2|7131|7128.2|7130.8|7128|28
1628704080000|2021-08-11 17:48:00|7130.8|7128|7129.8|7127|7131|7128.2|7129.8|7127|162
1628704090000|2021-08-11 17:48:10|7129.5|7126.7|7127.2|7124.4|7129.5|7126.7|7126.5|7123.7|161
1628704100000|2021-08-11 17:48:20|7127|7124.2|7128.5|7125.7|7128.5|7125.7|7127|7124.2|13
1628704110000|2021-08-11 17:48:30|7128.8|7126|7128|7125.2|7129|7126.2|7128|7125.2|38
1628704120000|2021-08-11 17:48:40|7127.8|7125|7126.8|7124|7127.8|7125|7126.3|7123.5|26
1628704130000|2021-08-11 17:48:50|7127|7124.2|7127|7124.2|7127.8|7125|7127|7124.2|45
1628704140000|2021-08-11 17:49:00|7126.8|7124|7128.2|7125.4|7130.3|7127.5|7126.8|7124|72
1628704150000|2021-08-11 17:49:10|7128.8|7126|7127.8|7125|7129.3|7126.5|7127|7124.2|408
1628704160000|2021-08-11 17:49:20|7127.5|7124.7|7127.5|7124.7|7127.8|7125|7125.8|7123|198
1628704170000|2021-08-11 17:49:30|7127.3|7124.5|7127.8|7125|7127.8|7125|7127.3|7124.5|5
1628704180000|2021-08-11 17:49:40|7127.5|7124.7|7122.8|7120|7127.5|7124.7|7121.8|7119|288
1628704190000|2021-08-11 17:49:50|7123.4|7120.6|7123.5|7120.7|7125.3|7122.5|7123|7120.2|96
1628704200000|2021-08-11 17:50:00|7123.8|7121|7125.8|7123|7125.8|7123|7121|7118.2|78
1628704210000|2021-08-11 17:50:10|7126|7123.2|7126.8|7124|7127.3|7124.5|7125.8|7123|21
1628704220000|2021-08-11 17:50:20|7126.5|7123.7|7129|7126.2|7129.8|7127|7126.5|7123.7|72
1628704230000|2021-08-11 17:50:30|7128.8|7126|7126.8|7124|7128.8|7126|7126|7123.2|26
1628704240000|2021-08-11 17:50:40|7127|7124.2|7127|7124.2|7127.8|7125|7126|7123.2|142
1628704250000|2021-08-11 17:50:50|7126.3|7123.5|7125.2|7122.4|7127.5|7124.7|7125.2|7122.4|40
1628704260000|2021-08-11 17:51:00|7125|7122.2|7126.3|7123.5|7126.3|7123.5|7124|7121.2|230
1628704270000|2021-08-11 17:51:10|7126.8|7124|7123.7|7120.9|7126.8|7124|7123.7|7120.9|17
1628704280000|2021-08-11 17:51:20|7123.5|7120.7|7124|7121.2|7124.5|7121.7|7122.5|7119.7|88
1628704290000|2021-08-11 17:51:30|7124.2|7121.4|7124|7121.2|7125.7|7122.9|7124|7121.2|34
1628704300000|2021-08-11 17:51:40|7124.2|7121.4|7125.7|7122.9|7125.7|7122.9|7124.2|7121.4|23
1628704310000|2021-08-11 17:51:50|7125.2|7122.4|7122.7|7119.9|7125.2|7122.4|7122.5|7119.7|21
1628704320000|2021-08-11 17:52:00|7122.5|7119.7|7122|7119.2|7122.7|7119.9|7121.7|7118.9|84
1628704330000|2021-08-11 17:52:10|7121.2|7118.4|7122.5|7119.7|7122.5|7119.7|7121.2|7118.4|44
1628704340000|2021-08-11 17:52:20|7122|7119.2|7118.7|7115.9|7122|7119.2|7118|7115.2|31
1628704350000|2021-08-11 17:52:30|7118.5|7115.7|7119.5|7116.7|7120.7|7117.9|7118.5|7115.7|37
1628704360000|2021-08-11 17:52:40|7119.7|7116.9|7120|7117.2|7120.5|7117.7|7119.7|7116.9|10
1628704370000|2021-08-11 17:52:50|7120.5|7117.7|7123.5|7120.7|7123.5|7120.7|7120|7117.2|49
1628704380000|2021-08-11 17:53:00|7123.2|7120.4|7121.5|7118.7|7123.2|7120.4|7121.5|7118.7|29
1628704390000|2021-08-11 17:53:10|7121.7|7118.9|7120.2|7117.4|7121.7|7118.9|7119.7|7116.9|47
1628704400000|2021-08-11 17:53:20|7120.7|7117.9|7121.5|7118.7|7121.7|7118.9|7120.7|7117.9|71
1628704410000|2021-08-11 17:53:30|7121|7118.2|7123.5|7120.7|7123.7|7120.9|7121|7118.2|26
1628704420000|2021-08-11 17:53:40|7123|7120.2|7123.7|7120.9|7123.7|7120.9|7122.7|7119.9|15
1628704430000|2021-08-11 17:53:50|7124|7121.2|7122.7|7119.9|7124|7121.2|7122.7|7119.9|20
1628704440000|2021-08-11 17:54:00|7122.5|7119.7|7125|7122.2|7126|7123.2|7122.5|7119.7|18
1628704450000|2021-08-11 17:54:10|7125.5|7122.7|7124.7|7121.9|7126|7123.2|7124.7|7121.9|34
1628704460000|2021-08-11 17:54:20|7125|7122.2|7125.7|7122.9|7125.7|7122.9|7125|7122.2|5
1628704470000|2021-08-11 17:54:30|7126|7123.2|7123.5|7120.7|7126|7123.2|7123|7120.2|23
1628704480000|2021-08-11 17:54:40|7122.5|7119.7|7124|7121.2|7125|7122.2|7122.5|7119.7|34
1628704490000|2021-08-11 17:54:50|7123.5|7120.7|7122.5|7119.7|7123.5|7120.7|7121.2|7118.4|32
1628704500000|2021-08-11 17:55:00|7123|7120.2|7123.5|7120.7|7123.7|7120.9|7121.7|7118.9|20
1628704510000|2021-08-11 17:55:10|7123.7|7120.9|7124.2|7121.4|7124.5|7121.7|7123.7|7120.9|8
1628704520000|2021-08-11 17:55:20|7124|7121.2|7123|7120.2|7124.2|7121.4|7122.7|7119.9|19
1628704530000|2021-08-11 17:55:30|7123.2|7120.4|7122.5|7119.7|7124|7121.2|7122.5|7119.7|17
1628704540000|2021-08-11 17:55:40|7122.2|7119.4|7122|7119.2|7123|7120.2|7122|7119.2|11
1628704550000|2021-08-11 17:55:50|7121.7|7118.9|7120.7|7117.9|7121.7|7118.9|7118.7|7115.9|110
1628704560000|2021-08-11 17:56:00|7121.5|7118.7|7121.7|7118.9|7122.5|7119.7|7120.7|7117.9|28
1628704570000|2021-08-11 17:56:10|||||||||1
1628704580000|2021-08-11 17:56:20|7121|7118.2|7120.2|7117.4|7121|7118.2|7120|7117.2|13
1628704590000|2021-08-11 17:56:30|7120.5|7117.7|7120.7|7117.9|7120.7|7117.9|7119.7|7116.9|18
1628704600000|2021-08-11 17:56:40|7121|7118.2|7121.5|7118.7|7121.5|7118.7|7120.5|7117.7|29
1628704610000|2021-08-11 17:56:50|7121.7|7118.9|7123|7120.2|7123|7120.2|7121|7118.2|7
1628704620000|2021-08-11 17:57:00|7122.5|7119.7|7125.5|7122.7|7125.7|7122.9|7122.5|7119.7|33
1628704630000|2021-08-11 17:57:10|7125.2|7122.4|7125.5|7122.7|7125.5|7122.7|7125|7122.2|12
1628704640000|2021-08-11 17:57:20|7125|7122.2|7125.7|7122.9|7125.7|7122.9|7125|7122.2|10
1628704650000|2021-08-11 17:57:30|7126|7123.2|7124|7121.2|7126|7123.2|7124|7121.2|17
1628704660000|2021-08-11 17:57:40|7124.5|7121.7|7124.5|7121.7|7124.7|7121.9|7124.5|7121.7|9
1628704670000|2021-08-11 17:57:50|||||||||17
1628704680000|2021-08-11 17:58:00|7124.7|7121.9|7122.7|7119.9|7124.7|7121.9|7122.7|7119.9|20
1628704690000|2021-08-11 17:58:10|7122.5|7119.7|7123.3|7120.5|7123.3|7120.5|7122.5|7119.7|39
1628704700000|2021-08-11 17:58:20|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123|7120.2|32
1628704710000|2021-08-11 17:58:30|7123.2|7120.4|7125|7122.2|7126|7123.2|7123|7120.2|54
1628704720000|2021-08-11 17:58:40|7125.5|7122.7|7125|7122.2|7126|7123.2|7123.7|7120.9|100
1628704730000|2021-08-11 17:58:50|7126|7123.2|7124.7|7121.9|7126|7123.2|7124.5|7121.7|69
1628704740000|2021-08-11 17:59:00|7125|7122.2|7127.2|7124.4|7127.5|7124.7|7125|7122.2|44
1628704750000|2021-08-11 17:59:10|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|2
1628704760000|2021-08-11 17:59:20|7126.5|7123.7|7123.7|7120.9|7126.5|7123.7|7123.7|7120.9|58
1628704770000|2021-08-11 17:59:30|7122.7|7119.9|7122|7119.2|7122.7|7119.9|7120.7|7117.9|79
1628704780000|2021-08-11 17:59:40|7121.2|7118.4|7121.7|7118.9|7121.7|7118.9|7120.7|7117.9|7
1628704790000|2021-08-11 17:59:50|7121.5|7118.7|7123.2|7120.4|7123.2|7120.4|7121.5|7118.7|39
1628704800000|2021-08-11 18:00:00|7123.5|7120.7|7123.7|7120.9|7124.7|7121.9|7121.2|7118.4|103
1628704810000|2021-08-11 18:00:10|7124.5|7121.7|7126.7|7123.9|7128.5|7125.7|7124.5|7121.7|45
1628704820000|2021-08-11 18:00:20|7126.5|7123.7|7126|7123.2|7126.5|7123.7|7126|7123.2|15
1628704830000|2021-08-11 18:00:30|7125.7|7122.9|7121|7118.2|7125.7|7122.9|7121|7118.2|41
1628704840000|2021-08-11 18:00:40|7121.2|7118.4|7124|7121.2|7124|7121.2|7120|7117.2|35
1628704850000|2021-08-11 18:00:50|7123.5|7120.7|7124|7121.2|7124.2|7121.4|7123|7120.2|14
1628704860000|2021-08-11 18:01:00|7123.4|7120.6|7124.5|7121.7|7124.5|7121.7|7122.7|7119.9|61
1628704870000|2021-08-11 18:01:10|7124|7121.2|7123.7|7120.9|7124|7121.2|7123.5|7120.7|7
1628704880000|2021-08-11 18:01:20|7123.5|7120.7|7123|7120.2|7123.5|7120.7|7122.7|7119.9|45
1628704890000|2021-08-11 18:01:30|7122|7119.2|7121|7118.2|7122|7119.2|7120|7117.2|44
1628704900000|2021-08-11 18:01:40|7120|7117.2|7120|7117.2|7120|7117.2|7119|7116.2|23
1628704910000|2021-08-11 18:01:50|7119.7|7116.9|7120.7|7117.9|7120.7|7117.9|7118.7|7115.9|170
1628704920000|2021-08-11 18:02:00|7121|7118.2|7120.5|7117.7|7121|7118.2|7120.2|7117.4|45
1628704930000|2021-08-11 18:02:10|7120.2|7117.4|7119|7116.2|7120.2|7117.4|7119|7116.2|387
1628704940000|2021-08-11 18:02:20|7119.2|7116.4|7119|7116.2|7119.7|7116.9|7118.7|7115.9|103
1628704950000|2021-08-11 18:02:30|7119.5|7116.7|7119|7116.2|7119.5|7116.7|7119|7116.2|24
1628704960000|2021-08-11 18:02:40|7119.2|7116.4|7119|7116.2|7119.2|7116.4|7119|7116.2|18
1628704970000|2021-08-11 18:02:50|7119.2|7116.4|7119.7|7116.9|7119.7|7116.9|7119|7116.2|58
1628704980000|2021-08-11 18:03:00|7119.2|7116.4|7119.7|7116.9|7120|7117.2|7119|7116.2|74
1628704990000|2021-08-11 18:03:10|7120|7117.2|7122|7119.2|7122.5|7119.7|7120|7117.2|64
1628705000000|2021-08-11 18:03:20|7122.2|7119.4|7122|7119.2|7122.2|7119.4|7122|7119.2|23
1628705010000|2021-08-11 18:03:30|7121|7118.2|7121|7118.2|7121|7118.2|7121|7118.2|6
1628705020000|2021-08-11 18:03:40|7121.5|7118.7|7121|7118.2|7121.5|7118.7|7120.7|7117.9|15
1628705030000|2021-08-11 18:03:50|7121.7|7118.9|7122.5|7119.7|7122.7|7119.9|7121.7|7118.9|57
1628705040000|2021-08-11 18:04:00|7122.7|7119.9|7116.7|7113.9|7123|7120.2|7115.7|7112.9|130
1628705050000|2021-08-11 18:04:10|7116.5|7113.7|7111.5|7108.7|7116.7|7113.9|7109.7|7106.9|399
1628705060000|2021-08-11 18:04:20|7111|7108.2|7113.7|7110.9|7114.7|7111.9|7111|7108.2|94
1628705070000|2021-08-11 18:04:30|7114|7111.2|7114.5|7111.7|7114.7|7111.9|7113.5|7110.7|27
1628705080000|2021-08-11 18:04:40|7114.7|7111.9|7114.2|7111.4|7114.7|7111.9|7113.5|7110.7|10
1628705090000|2021-08-11 18:04:50|7114.7|7111.9|7114|7111.2|7114.7|7111.9|7114|7111.2|16
1628705100000|2021-08-11 18:05:00|7114.2|7111.4|7115.2|7112.4|7116.5|7113.7|7112|7109.2|186
1628705110000|2021-08-11 18:05:10|7115|7112.2|7116.2|7113.4|7116.5|7113.7|7114.5|7111.7|42
1628705120000|2021-08-11 18:05:20|7115.7|7112.9|7115.7|7112.9|7117|7114.2|7115|7112.2|48
1628705130000|2021-08-11 18:05:30|7116.5|7113.7|7114.5|7111.7|7116.7|7113.9|7113.7|7110.9|57
1628705140000|2021-08-11 18:05:40|7113.7|7110.9|7116.7|7113.9|7116.7|7113.9|7113|7110.2|59
1628705150000|2021-08-11 18:05:50|7117.5|7114.7|7116|7113.2|7118.5|7115.7|7115.5|7112.7|44
1628705160000|2021-08-11 18:06:00|7116.7|7113.9|7120.5|7117.7|7120.5|7117.7|7116.5|7113.7|45
1628705170000|2021-08-11 18:06:10|7121|7118.2|7123|7120.2|7123.2|7120.4|7120.3|7117.5|54
1628705180000|2021-08-11 18:06:20|7123.5|7120.7|7122.7|7119.9|7124.7|7121.9|7122.7|7119.9|181
1628705190000|2021-08-11 18:06:30|7123|7120.2|7124|7121.2|7124|7121.2|7123|7120.2|21
1628705200000|2021-08-11 18:06:40|7124.5|7121.7|7125.7|7122.9|7126|7123.2|7124.5|7121.7|19
1628705210000|2021-08-11 18:06:50|7126.5|7123.7|7125|7122.2|7126.5|7123.7|7124.7|7121.9|44
1628705220000|2021-08-11 18:07:00|7125.2|7122.4|7121.7|7118.9|7125.2|7122.4|7120.7|7117.9|79
1628705230000|2021-08-11 18:07:10|7121.5|7118.7|7121|7118.2|7122.2|7119.4|7121|7118.2|10
1628705240000|2021-08-11 18:07:20|7120.7|7117.9|7121.2|7118.4|7122.7|7119.9|7120.5|7117.7|75
1628705250000|2021-08-11 18:07:30|7121.5|7118.7|7119.7|7116.9|7121.5|7118.7|7119.5|7116.7|15
1628705260000|2021-08-11 18:07:40|7118.7|7115.9|7120.7|7117.9|7121|7118.2|7118.7|7115.9|45
1628705270000|2021-08-11 18:07:50|7120.5|7117.7|7118.7|7115.9|7120.5|7117.7|7118.2|7115.4|62
1628705280000|2021-08-11 18:08:00|7119.7|7116.9|7122.7|7119.9|7123.5|7120.7|7119.7|7116.9|243
1628705290000|2021-08-11 18:08:10|7122.5|7119.7|7120.7|7117.9|7122.7|7119.9|7120.7|7117.9|30
1628705300000|2021-08-11 18:08:20|7121.5|7118.7|7122.7|7119.9|7123.2|7120.4|7121.5|7118.7|16
1628705310000|2021-08-11 18:08:30|7122.2|7119.4|7122.7|7119.9|7122.7|7119.9|7121.7|7118.9|10
1628705320000|2021-08-11 18:08:40|7122|7119.2|7121.5|7118.7|7122|7119.2|7121.5|7118.7|31
1628705330000|2021-08-11 18:08:50|7121.2|7118.4|7121.5|7118.7|7121.7|7118.9|7120.5|7117.7|14
1628705340000|2021-08-11 18:09:00|7121.7|7118.9|7121.7|7118.9|7122.2|7119.4|7120.7|7117.9|7
1628705350000|2021-08-11 18:09:10|7122.2|7119.4|7125|7122.2|7125|7122.2|7121|7118.2|100
1628705360000|2021-08-11 18:09:20|7124.7|7121.9|7122.7|7119.9|7124.7|7121.9|7122.5|7119.7|139
1628705370000|2021-08-11 18:09:30|7123|7120.2|7123.7|7120.9|7124.5|7121.7|7123|7120.2|27
1628705380000|2021-08-11 18:09:40|7123.5|7120.7|7123.7|7120.9|7123.7|7120.9|7122.5|7119.7|32
1628705390000|2021-08-11 18:09:50|7123|7120.2|7122.5|7119.7|7123|7120.2|7122.5|7119.7|14
1628705400000|2021-08-11 18:10:00|7123|7120.2|7122.7|7119.9|7124.7|7121.9|7121.2|7118.4|235
1628705410000|2021-08-11 18:10:10|7123|7120.2|7123.7|7120.9|7123.7|7120.9|7122.7|7119.9|83
1628705420000|2021-08-11 18:10:20|7124.2|7121.4|7122.7|7119.9|7125.7|7122.9|7122.7|7119.9|60
1628705430000|2021-08-11 18:10:30|7123|7120.2|7122.7|7119.9|7123.7|7120.9|7122.7|7119.9|14
1628705440000|2021-08-11 18:10:40|7123.4|7120.6|7125.7|7122.9|7125.7|7122.9|7122.7|7119.9|34
1628705450000|2021-08-11 18:10:50|7125.4|7122.6|7126.2|7123.4|7126.4|7123.6|7124.7|7121.9|115
1628705460000|2021-08-11 18:11:00|7126.4|7123.6|7125.9|7123.1|7126.4|7123.6|7125.7|7122.9|45
1628705470000|2021-08-11 18:11:10|7126.2|7123.4|7126.9|7124.1|7128.7|7125.9|7126.2|7123.4|61
1628705480000|2021-08-11 18:11:20|7127.4|7124.6|7126.7|7123.9|7127.7|7124.9|7126.7|7123.9|53
1628705490000|2021-08-11 18:11:30|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7125.7|7122.9|31
1628705500000|2021-08-11 18:11:40|7127.5|7124.7|7127.7|7124.9|7128.2|7125.4|7127.5|7124.7|4
1628705510000|2021-08-11 18:11:50|7127.5|7124.7|7130.2|7127.4|7131.5|7128.7|7127.2|7124.4|133
1628705520000|2021-08-11 18:12:00|7130|7127.2|7128.7|7125.9|7130|7127.2|7128.7|7125.9|123
1628705530000|2021-08-11 18:12:10|7129.2|7126.4|7129.7|7126.9|7130.7|7127.9|7129.2|7126.4|49
1628705540000|2021-08-11 18:12:20|7129.2|7126.4|7129.7|7126.9|7129.7|7126.9|7128|7125.2|22
1628705550000|2021-08-11 18:12:30|7130.7|7127.9|7131.2|7128.4|7131.7|7128.9|7130.2|7127.4|173
1628705560000|2021-08-11 18:12:40|7131.4|7128.6|7131.9|7129.1|7131.9|7129.1|7130.7|7127.9|37
1628705570000|2021-08-11 18:12:50|7131.7|7128.9|7131.9|7129.1|7131.9|7129.1|7131.2|7128.4|42
1628705580000|2021-08-11 18:13:00|7133.5|7130.7|7131.7|7128.9|7133.5|7130.7|7131.7|7128.9|116
1628705590000|2021-08-11 18:13:10|7132|7129.2|7132.8|7130|7133.8|7131|7131.4|7128.6|1655
1628705600000|2021-08-11 18:13:20|7132.5|7129.7|7132.3|7129.5|7132.5|7129.7|7131.3|7128.5|86
1628705610000|2021-08-11 18:13:30|7132|7129.2|7129.1|7126.3|7132|7129.2|7129|7126.2|50
1628705620000|2021-08-11 18:13:40|7129.3|7126.5|7130.8|7128|7131.3|7128.5|7129.3|7126.5|23
1628705630000|2021-08-11 18:13:50|7131.1|7128.3|7131.3|7128.5|7132.3|7129.5|7130.8|7128|97
1628705640000|2021-08-11 18:14:00|7131.8|7129|7132.3|7129.5|7133.5|7130.7|7131.5|7128.7|67
1628705650000|2021-08-11 18:14:10|7132|7129.2|7132.3|7129.5|7132.5|7129.7|7131.3|7128.5|15
1628705660000|2021-08-11 18:14:20|7133.1|7130.3|7132.8|7130|7133.1|7130.3|7132.8|7130|22
1628705670000|2021-08-11 18:14:30|7133.1|7130.3|7132.3|7129.5|7133.1|7130.3|7132.3|7129.5|16
1628705680000|2021-08-11 18:14:40|7132.6|7129.8|7132.3|7129.5|7132.9|7130.1|7132|7129.2|118
1628705690000|2021-08-11 18:14:50|7133.1|7130.3|7133.1|7130.3|7133.2|7130.4|7132.3|7129.5|45
1628705700000|2021-08-11 18:15:00|7132.8|7130|7133.1|7130.3|7133.8|7131|7132.3|7129.5|81
1628705710000|2021-08-11 18:15:10|7132.5|7129.7|7132.6|7129.8|7133.1|7130.3|7131.5|7128.7|39
1628705720000|2021-08-11 18:15:20|7132.3|7129.5|7129.8|7127|7132.8|7130|7129.8|7127|60
1628705730000|2021-08-11 18:15:30|7130.3|7127.5|7130.8|7128|7132|7129.2|7130|7127.2|33
1628705740000|2021-08-11 18:15:40|7131|7128.2|7132.3|7129.5|7132.6|7129.8|7130.3|7127.5|277
1628705750000|2021-08-11 18:15:50|7131.9|7129.1|7131.8|7129|7132.6|7129.8|7131.3|7128.5|48
1628705760000|2021-08-11 18:16:00|7132.1|7129.3|7132.6|7129.8|7134.1|7131.3|7132.1|7129.3|52
1628705770000|2021-08-11 18:16:10|7132.8|7130|7132.3|7129.5|7133.3|7130.5|7132.3|7129.5|8
1628705780000|2021-08-11 18:16:20|7132.1|7129.3|7131.5|7128.7|7132.1|7129.3|7131.5|7128.7|12
1628705790000|2021-08-11 18:16:30|7131.3|7128.5|7131.3|7128.5|7132.6|7129.8|7131.3|7128.5|26
1628705800000|2021-08-11 18:16:40|7131.1|7128.3|7129.1|7126.3|7131.1|7128.3|7128.3|7125.5|124
1628705810000|2021-08-11 18:16:50|7129.6|7126.8|7130.3|7127.5|7130.5|7127.7|7129.6|7126.8|9
1628705820000|2021-08-11 18:17:00|7130.1|7127.3|7131.8|7129|7132.1|7129.3|7130.1|7127.3|162
1628705830000|2021-08-11 18:17:10|7131.3|7128.5|7131.6|7128.8|7131.6|7128.8|7130.8|7128|13
1628705840000|2021-08-11 18:17:20|7131.8|7129|7132.1|7129.3|7132.1|7129.3|7131.5|7128.7|7
1628705850000|2021-08-11 18:17:30|7132.3|7129.5|7132.1|7129.3|7132.3|7129.5|7131.6|7128.8|13
1628705860000|2021-08-11 18:17:40|7132.3|7129.5|7132.3|7129.5|7133.1|7130.3|7131.8|7129|15
1628705870000|2021-08-11 18:17:50|7132.1|7129.3|7132.3|7129.5|7132.6|7129.8|7132.1|7129.3|5
1628705880000|2021-08-11 18:18:00|7132.1|7129.3|7132.1|7129.3|7133.1|7130.3|7132.1|7129.3|60
1628705890000|2021-08-11 18:18:10|7132.3|7129.5|7132.3|7129.5|7132.8|7130|7132.1|7129.3|177
1628705900000|2021-08-11 18:18:20|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.1|7129.3|3
1628705910000|2021-08-11 18:18:30|7132.8|7130|7131.8|7129|7132.8|7130|7131.1|7128.3|340
1628705920000|2021-08-11 18:18:40|7131.6|7128.8|7131.3|7128.5|7131.6|7128.8|7131.1|7128.3|10
1628705930000|2021-08-11 18:18:50|7131.1|7128.3|7132.1|7129.3|7132.1|7129.3|7131.1|7128.3|50
1628705940000|2021-08-11 18:19:00|7131.8|7129|7130.1|7127.3|7131.8|7129|7129.6|7126.8|32
1628705950000|2021-08-11 18:19:10|7130|7127.2|7128.5|7125.7|7130.3|7127.5|7128.5|7125.7|20
1628705960000|2021-08-11 18:19:20|7128.8|7126|7129.5|7126.7|7130.3|7127.5|7128.5|7125.7|108
1628705970000|2021-08-11 18:19:30|7129.3|7126.5|7132.3|7129.5|7132.3|7129.5|7128.3|7125.5|42
1628705980000|2021-08-11 18:19:40|7131.9|7129.1|7132.3|7129.5|7132.3|7129.5|7130.5|7127.7|66
1628705990000|2021-08-11 18:19:50|7132.1|7129.3|7132.8|7130|7133.1|7130.3|7131.7|7128.9|65
1628706000000|2021-08-11 18:20:00|7132.9|7130.1|7132.8|7130|7133.1|7130.3|7131.1|7128.3|135
1628706010000|2021-08-11 18:20:10|7133.1|7130.3|7131.8|7129|7133.6|7130.8|7131.6|7128.8|77
1628706020000|2021-08-11 18:20:20|7132.1|7129.3|7132.5|7129.7|7134.3|7131.5|7131.8|7129|102
1628706030000|2021-08-11 18:20:30|7132.3|7129.5|7133.1|7130.3|7133.1|7130.3|7132.3|7129.5|28
1628706040000|2021-08-11 18:20:40|7133.4|7130.6|7131.3|7128.5|7133.5|7130.7|7131.3|7128.5|114
1628706050000|2021-08-11 18:20:50|7130.7|7127.9|7130.1|7127.3|7131.8|7129|7130.1|7127.3|105
1628706060000|2021-08-11 18:21:00|7130.3|7127.5|7130.1|7127.3|7130.8|7128|7128.3|7125.5|809
1628706070000|2021-08-11 18:21:10|7129.8|7127|7129.8|7127|7130.3|7127.5|7129.5|7126.7|47
1628706080000|2021-08-11 18:21:20|7129.5|7126.7|7128.7|7125.9|7130.3|7127.5|7128.7|7125.9|28
1628706090000|2021-08-11 18:21:30|7128.3|7125.5|7129|7126.2|7129.3|7126.5|7128.3|7125.5|36
1628706100000|2021-08-11 18:21:40|7129.3|7126.5|7129.5|7126.7|7129.8|7127|7128.5|7125.7|75
1628706110000|2021-08-11 18:21:50|7130.1|7127.3|7131|7128.2|7131.5|7128.7|7130.1|7127.3|21
1628706120000|2021-08-11 18:22:00|7131.3|7128.5|7129.3|7126.5|7131.3|7128.5|7128.5|7125.7|27
1628706130000|2021-08-11 18:22:10|7129.5|7126.7|7125.5|7122.7|7129.5|7126.7|7125.3|7122.5|61
1628706140000|2021-08-11 18:22:20|7125.3|7122.5|7125.5|7122.7|7126.1|7123.3|7124.3|7121.5|84
1628706150000|2021-08-11 18:22:30|7125.3|7122.5|7126.1|7123.3|7126.9|7124.1|7125.3|7122.5|70
1628706160000|2021-08-11 18:22:40|7126.3|7123.5|7124.1|7121.3|7126.3|7123.5|7124.1|7121.3|157
1628706170000|2021-08-11 18:22:50|7123.3|7120.5|7122.3|7119.5|7124.3|7121.5|7122.3|7119.5|173
1628706180000|2021-08-11 18:23:00|7121.5|7118.7|7122.3|7119.5|7122.3|7119.5|7120|7117.2|99
1628706190000|2021-08-11 18:23:10|7122|7119.2|7123.3|7120.5|7123.5|7120.7|7121.5|7118.7|38
1628706200000|2021-08-11 18:23:20|7123|7120.2|7123|7120.2|7123.5|7120.7|7123|7120.2|112
1628706210000|2021-08-11 18:23:30|7123.3|7120.5|7124.8|7122|7125.3|7122.5|7123.3|7120.5|282
1628706220000|2021-08-11 18:23:40|7125.1|7122.3|7127.5|7124.7|7128.3|7125.5|7124.5|7121.7|101
1628706230000|2021-08-11 18:23:50|7127.8|7125|7128|7125.2|7130.3|7127.5|7127.5|7124.7|50
1628706240000|2021-08-11 18:24:00|7127.8|7125|7126.5|7123.7|7127.8|7125|7126.5|7123.7|36
1628706250000|2021-08-11 18:24:10|7126|7123.2|7125.3|7122.5|7126.3|7123.5|7123.5|7120.7|123
1628706260000|2021-08-11 18:24:20|7125|7122.2|7124.5|7121.7|7125.6|7122.8|7124.5|7121.7|23
1628706270000|2021-08-11 18:24:30|7124.8|7122|7124.5|7121.7|7125.6|7122.8|7124.5|7121.7|34
1628706280000|2021-08-11 18:24:40|7123.9|7121.1|7122.3|7119.5|7123.9|7121.1|7122|7119.2|200
1628706290000|2021-08-11 18:24:50|7122|7119.2|7122.5|7119.7|7122.5|7119.7|7121|7118.2|42
1628706300000|2021-08-11 18:25:00|7122|7119.2|7121.5|7118.7|7122.3|7119.5|7121.5|7118.7|120
1628706310000|2021-08-11 18:25:10|7122|7119.2|7119.5|7116.7|7122|7119.2|7118.7|7115.9|65
1628706320000|2021-08-11 18:25:20|7119.9|7117.1|7119.3|7116.5|7120.5|7117.7|7118.7|7115.9|32
1628706330000|2021-08-11 18:25:30|7119.5|7116.7|7121.5|7118.7|7122.3|7119.5|7119.5|7116.7|227
1628706340000|2021-08-11 18:25:40|7121|7118.2|7120.3|7117.5|7121.3|7118.5|7120|7117.2|81
1628706350000|2021-08-11 18:25:50|7120.5|7117.7|7122.3|7119.5|7122.3|7119.5|7120.5|7117.7|31
1628706360000|2021-08-11 18:26:00|7121.7|7118.9|7116.5|7113.7|7121.7|7118.9|7116.3|7113.5|407
1628706370000|2021-08-11 18:26:10|7116.2|7113.4|7118|7115.2|7118.3|7115.5|7116.2|7113.4|98
1628706380000|2021-08-11 18:26:20|7118.3|7115.5|7119.3|7116.5|7119.3|7116.5|7118|7115.2|94
1628706390000|2021-08-11 18:26:30|7119.5|7116.7|7122|7119.2|7122.1|7119.3|7119|7116.2|99
1628706400000|2021-08-11 18:26:40|7122.3|7119.5|7124.3|7121.5|7124.3|7121.5|7121.3|7118.5|18
1628706410000|2021-08-11 18:26:50|7124.5|7121.7|7124.3|7121.5|7124.5|7121.7|7123.3|7120.5|117
1628706420000|2021-08-11 18:27:00|7124.8|7122|7124.3|7121.5|7125.3|7122.5|7123.3|7120.5|285
1628706430000|2021-08-11 18:27:10|7125|7122.2|7127.8|7125|7127.8|7125|7125|7122.2|131
1628706440000|2021-08-11 18:27:20|7127.3|7124.5|7127.3|7124.5|7127.5|7124.7|7125.8|7123|49
1628706450000|2021-08-11 18:27:30|7127.6|7124.8|7126.5|7123.7|7128.3|7125.5|7126.5|7123.7|75
1628706460000|2021-08-11 18:27:40|7126.3|7123.5|7129|7126.2|7129.6|7126.8|7124.3|7121.5|352
1628706470000|2021-08-11 18:27:50|7129.4|7126.6|7131.3|7128.5|7136.6|7133.8|7129.3|7126.5|420
1628706480000|2021-08-11 18:28:00|7130.6|7127.8|7129.3|7126.5|7133.1|7130.3|7128.3|7125.5|457
1628706490000|2021-08-11 18:28:10|7129.1|7126.3|7126.3|7123.5|7129.3|7126.5|7125.1|7122.3|668
1628706500000|2021-08-11 18:28:20|7126.1|7123.3|7128.1|7125.3|7130.1|7127.3|7126.1|7123.3|846
1628706510000|2021-08-11 18:28:30|7128.6|7125.8|7127.9|7125.1|7129.1|7126.3|7125.3|7122.5|789
1628706520000|2021-08-11 18:28:40|7128.3|7125.5|7129.3|7126.5|7130.1|7127.3|7127.3|7124.5|605
1628706530000|2021-08-11 18:28:50|7129.1|7126.3|7129.3|7126.5|7130.3|7127.5|7126.3|7123.5|1359
1628706540000|2021-08-11 18:29:00|7129.1|7126.3|7130.1|7127.3|7130.1|7127.3|7126.3|7123.5|1081
1628706550000|2021-08-11 18:29:10|7129.8|7127|7129.8|7127|7132.5|7129.7|7128.8|7126|897
1628706560000|2021-08-11 18:29:20|7130.1|7127.3|7130.3|7127.5|7130.6|7127.8|7127.5|7124.7|1098
1628706570000|2021-08-11 18:29:30|7131.1|7128.3|7132.3|7129.5|7132.3|7129.5|7130.5|7127.7|598
1628706580000|2021-08-11 18:29:40|7132.1|7129.3|7130.3|7127.5|7132.3|7129.5|7129.3|7126.5|648
1628706590000|2021-08-11 18:29:50|7130.5|7127.7|7131.3|7128.5|7131.3|7128.5|7127.9|7125.1|638
1628706600000|2021-08-11 18:30:00|7131|7128.2|7129.1|7126.3|7131.3|7128.5|7126.3|7123.5|285
1628706610000|2021-08-11 18:30:10|7128.8|7126|7129.3|7126.5|7129.3|7126.5|7127.5|7124.7|210
1628706620000|2021-08-11 18:30:20|7129|7126.2|7128.3|7125.5|7129|7126.2|7128|7125.2|360
1628706630000|2021-08-11 18:30:30|7128|7125.2|7131.3|7128.5|7131.3|7128.5|7128|7125.2|365
1628706640000|2021-08-11 18:30:40|7131|7128.2|7130|7127.2|7132|7129.2|7130|7127.2|61
1628706650000|2021-08-11 18:30:50|7130.3|7127.5|7129.5|7126.7|7130.3|7127.5|7129.5|7126.7|62
1628706660000|2021-08-11 18:31:00|||||||||6
1628706670000|2021-08-11 18:31:10|7129.1|7126.3|7128.3|7125.5|7129.1|7126.3|7128|7125.2|30
1628706680000|2021-08-11 18:31:20|7128.7|7125.9|7128.7|7125.9|7129.7|7126.9|7128.7|7125.9|91
1628706690000|2021-08-11 18:31:30|7129|7126.2|7128.7|7125.9|7129.3|7126.5|7128.5|7125.7|24
1628706700000|2021-08-11 18:31:40|7129|7126.2|7129.3|7126.5|7129.3|7126.5|7128.7|7125.9|22
1628706710000|2021-08-11 18:31:50|7129.9|7127.1|7129|7126.2|7130.5|7127.7|7128.7|7125.9|109
1628706720000|2021-08-11 18:32:00|7128.7|7125.9|7129|7126.2|7129.3|7126.5|7128.7|7125.9|25
1628706730000|2021-08-11 18:32:10|7128.7|7125.9|7128.7|7125.9|7129|7126.2|7128.7|7125.9|1
1628706740000|2021-08-11 18:32:20|7129|7126.2|7128.7|7125.9|7129|7126.2|7128.7|7125.9|55
1628706750000|2021-08-11 18:32:30|7129|7126.2|7128.3|7125.5|7129|7126.2|7127.7|7124.9|20
1628706760000|2021-08-11 18:32:40|7128|7125.2|7127.3|7124.5|7128.5|7125.7|7127.3|7124.5|25
1628706770000|2021-08-11 18:32:50|7126.7|7123.9|7125.7|7122.9|7126.7|7123.9|7124.7|7121.9|291
1628706780000|2021-08-11 18:33:00|7126|7123.2|7127|7124.2|7127.3|7124.5|7125.7|7122.9|34
1628706790000|2021-08-11 18:33:10|7127.3|7124.5|7126.7|7123.9|7127.8|7125|7126.5|7123.7|303
1628706800000|2021-08-11 18:33:20|7126.1|7123.3|7125.7|7122.9|7126.2|7123.4|7125.7|7122.9|75
1628706810000|2021-08-11 18:33:30|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7125.7|7122.9|2
1628706820000|2021-08-11 18:33:40|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|6
1628706830000|2021-08-11 18:33:50|7127|7124.2|7127|7124.2|7127.3|7124.5|7126.7|7123.9|55
1628706840000|2021-08-11 18:34:00|7127.2|7124.4|7127.5|7124.7|7127.7|7124.9|7126.7|7123.9|23
1628706850000|2021-08-11 18:34:10|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|56
1628706860000|2021-08-11 18:34:20|7126.4|7123.6|7127.2|7124.4|7127.7|7124.9|7126.3|7123.5|7
1628706870000|2021-08-11 18:34:30|7127|7124.2|7126.9|7124.1|7127.9|7125.1|7126.9|7124.1|60
1628706880000|2021-08-11 18:34:40|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|0
1628706890000|2021-08-11 18:34:50|7127.5|7124.7|7127.9|7125.1|7127.9|7125.1|7127.5|7124.7|72
1628706900000|2021-08-11 18:35:00|7127.7|7124.9|7126.7|7123.9|7127.7|7124.9|7126.7|7123.9|12
1628706910000|2021-08-11 18:35:10|7127|7124.2|7128.5|7125.7|7128.5|7125.7|7126.7|7123.9|19
1628706920000|2021-08-11 18:35:20|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|5
1628706930000|2021-08-11 18:35:30|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|30
1628706940000|2021-08-11 18:35:40|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|5
1628706950000|2021-08-11 18:35:50|7130.5|7127.7|7129.7|7126.9|7130.7|7127.9|7129.7|7126.9|39
1628706960000|2021-08-11 18:36:00|7130|7127.2|7129.7|7126.9|7130|7127.2|7129.7|7126.9|3
1628706970000|2021-08-11 18:36:10|||||||||6
1628706980000|2021-08-11 18:36:20|7130.7|7127.9|7130.4|7127.6|7130.7|7127.9|7130.4|7127.6|16
1628706990000|2021-08-11 18:36:30|7130|7127.2|7131.7|7128.9|7131.7|7128.9|7129.7|7126.9|26
1628707000000|2021-08-11 18:36:40|7131.5|7128.7|7130.7|7127.9|7131.5|7128.7|7130.7|7127.9|23
1628707010000|2021-08-11 18:36:50|7129.9|7127.1|7129.7|7126.9|7129.9|7127.1|7129.7|7126.9|6
1628707020000|2021-08-11 18:37:00|7129.9|7127.1|7130.4|7127.6|7130.7|7127.9|7129.9|7127.1|6
1628707030000|2021-08-11 18:37:10|7130.5|7127.7|7130.2|7127.4|7130.5|7127.7|7130.2|7127.4|1
1628707040000|2021-08-11 18:37:20|7130.7|7127.9|7131.7|7128.9|7131.7|7128.9|7130.2|7127.4|149
1628707050000|2021-08-11 18:37:30|7132.7|7129.9|7131.7|7128.9|7132.7|7129.9|7131.7|7128.9|76
1628707060000|2021-08-11 18:37:40|7131.1|7128.3|7130.5|7127.7|7131.2|7128.4|7130.5|7127.7|27
1628707070000|2021-08-11 18:37:50|7130.2|7127.4|7128.5|7125.7|7130.5|7127.7|7127.7|7124.9|124
1628707080000|2021-08-11 18:38:00|||||||||9
1628707090000|2021-08-11 18:38:10|7128.3|7125.5|7128|7125.2|7128.3|7125.5|7128|7125.2|8
1628707100000|2021-08-11 18:38:20|7128.5|7125.7|7128.2|7125.4|7128.5|7125.7|7128.2|7125.4|14
1628707110000|2021-08-11 18:38:30|7128.5|7125.7|7128|7125.2|7128.5|7125.7|7127.7|7124.9|42
1628707120000|2021-08-11 18:38:40|7127.7|7124.9|7128|7125.2|7128|7125.2|7127.7|7124.9|5
1628707140000|2021-08-11 18:39:00|7127.7|7124.9|7128|7125.2|7128.3|7125.5|7127.7|7124.9|8
1628707160000|2021-08-11 18:39:20|7127.5|7124.7|7128|7125.2|7128.5|7125.7|7126.9|7124.1|121
1628707170000|2021-08-11 18:39:30|7127.7|7124.9|7127.7|7124.9|7128|7125.2|7127.7|7124.9|3
1628707180000|2021-08-11 18:39:40|7128|7125.2|7129.7|7126.9|7130.5|7127.7|7125.7|7122.9|212
1628707190000|2021-08-11 18:39:50|7130|7127.2|7129.7|7126.9|7130|7127.2|7129.7|7126.9|26
1628707200000|2021-08-11 18:40:00|7129.4|7126.6|7129.7|7126.9|7129.7|7126.9|7128.9|7126.1|1
1628707220000|2021-08-11 18:40:20|7129.2|7126.4|7128.7|7125.9|7129.2|7126.4|7128.7|7125.9|9
1628707230000|2021-08-11 18:40:30|7129|7126.2|7129.2|7126.4|7129.2|7126.4|7129|7126.2|2
1628707240000|2021-08-11 18:40:40|7128.7|7125.9|7128.9|7126.1|7129.5|7126.7|7128.7|7125.9|110
1628707250000|2021-08-11 18:40:50|7129|7126.2|7128.7|7125.9|7129|7126.2|7128.7|7125.9|0
1628707270000|2021-08-11 18:41:10|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|5
1628707280000|2021-08-11 18:41:20|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|5
1628707290000|2021-08-11 18:41:30|7131|7128.2|7131|7128.2|7131.3|7128.5|7131|7128.2|14
1628707300000|2021-08-11 18:41:40|7130.7|7127.9|7130.7|7127.9|7131.2|7128.4|7130.7|7127.9|0
1628707310000|2021-08-11 18:41:50|7131|7128.2|7130.9|7128.1|7131.2|7128.4|7130.9|7128.1|1
1628707320000|2021-08-11 18:42:00|7130.7|7127.9|7132.9|7130.1|7133.7|7130.9|7130.7|7127.9|22
1628707330000|2021-08-11 18:42:10|7132.7|7129.9|7132|7129.2|7132.7|7129.9|7131.7|7128.9|3
1628707340000|2021-08-11 18:42:20|7131.7|7128.9|7132.7|7129.9|7132.7|7129.9|7131.7|7128.9|0
1628707350000|2021-08-11 18:42:30|7133|7130.2|7132.7|7129.9|7133|7130.2|7132.7|7129.9|1
1628707360000|2021-08-11 18:42:40|||||||||2
1628707370000|2021-08-11 18:42:50|7132.5|7129.7|7132|7129.2|7132.5|7129.7|7131.7|7128.9|4
1628707380000|2021-08-11 18:43:00|7132.3|7129.5|7132.7|7129.9|7132.7|7129.9|7132.3|7129.5|2
1628707390000|2021-08-11 18:43:10|||||||||12
1628707400000|2021-08-11 18:43:20|7133|7130.2|7133.2|7130.4|7133.3|7130.5|7133|7130.2|14
1628707410000|2021-08-11 18:43:30|7133|7130.2|7133.7|7130.9|7134|7131.2|7133|7130.2|3
1628707430000|2021-08-11 18:43:50|7134|7131.2|7133.7|7130.9|7134.7|7131.9|7133.7|7130.9|20
1628707440000|2021-08-11 18:44:00|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.4|7131.6|30
1628707450000|2021-08-11 18:44:10|7134.4|7131.6|7134.7|7131.9|7135.5|7132.7|7133.7|7130.9|14
1628707460000|2021-08-11 18:44:20|7134.4|7131.6|7133.7|7130.9|7134.7|7131.9|7133.4|7130.6|3
1628707480000|2021-08-11 18:44:40|7133.9|7131.1|7132.9|7130.1|7134.2|7131.4|7132.9|7130.1|2
1628707500000|2021-08-11 18:45:00|7132.7|7129.9|7132.4|7129.6|7132.7|7129.9|7131.7|7128.9|38
1628707510000|2021-08-11 18:45:10|7131.7|7128.9|7130.7|7127.9|7132.7|7129.9|7130.4|7127.6|52
1628707520000|2021-08-11 18:45:20|7131|7128.2|7131.7|7128.9|7131.7|7128.9|7131|7128.2|23
1628707530000|2021-08-11 18:45:30|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|1
1628707540000|2021-08-11 18:45:40|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1628707570000|2021-08-11 18:46:10|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|1
1628707590000|2021-08-11 18:46:30|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1628707610000|2021-08-11 18:46:50|7131.9|7129.1|7132.7|7129.9|7132.7|7129.9|7131.9|7129.1|3
1628707620000|2021-08-11 18:47:00|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|2
1628707630000|2021-08-11 18:47:10|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|0
1628707640000|2021-08-11 18:47:20|||||||||10
1628707660000|2021-08-11 18:47:40|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|2
1628707670000|2021-08-11 18:47:50|7133.3|7130.5|7134.2|7131.4|7134.5|7131.7|7133|7130.2|70
1628707680000|2021-08-11 18:48:00|7133.5|7130.7|7134.7|7131.9|7134.7|7131.9|7133.2|7130.4|9
1628707690000|2021-08-11 18:48:10|7134.2|7131.4|7133.7|7130.9|7134.2|7131.4|7133.7|7130.9|5
1628707700000|2021-08-11 18:48:20|7134|7131.2|7134.7|7131.9|7134.7|7131.9|7134|7131.2|1
1628707710000|2021-08-11 18:48:30|7135|7132.2|7133.7|7130.9|7135|7132.2|7133.7|7130.9|41
1628707720000|2021-08-11 18:48:40|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|9
1628707730000|2021-08-11 18:48:50|||||||||3
1628707740000|2021-08-11 18:49:00|||||||||2
1628707750000|2021-08-11 18:49:10|7133.5|7130.7|7133.7|7130.9|7133.7|7130.9|7133.5|7130.7|2
1628707760000|2021-08-11 18:49:20|7133.4|7130.6|7133|7130.2|7133.4|7130.6|7132.7|7129.9|0
1628707770000|2021-08-11 18:49:30|7132.7|7129.9|7133.5|7130.7|7133.5|7130.7|7132.7|7129.9|3
1628707780000|2021-08-11 18:49:40|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|2
1628707790000|2021-08-11 18:49:50|||||||||2
1628707810000|2021-08-11 18:50:10|||||||||1
1628707820000|2021-08-11 18:50:20|7133|7130.2|7132.7|7129.9|7133.7|7130.9|7132.7|7129.9|2
1628707860000|2021-08-11 18:51:00|||||||||5
1628707870000|2021-08-11 18:51:10|||||||||1
1628707880000|2021-08-11 18:51:20|||||||||4
1628707910000|2021-08-11 18:51:50|7132.3|7129.5|7131.7|7128.9|7132.3|7129.5|7131.7|7128.9|16
1628707920000|2021-08-11 18:52:00|||||||||1
1628707930000|2021-08-11 18:52:10|7131.5|7128.7|7130.7|7127.9|7131.5|7128.7|7130.7|7127.9|7
1628707940000|2021-08-11 18:52:20|||||||||1
1628707950000|2021-08-11 18:52:30|7131|7128.2|7130.2|7127.4|7131.5|7128.7|7129.7|7126.9|47
1628707960000|2021-08-11 18:52:40|7130.5|7127.7|7131.7|7128.9|7131.7|7128.9|7130.5|7127.7|5
1628707980000|2021-08-11 18:53:00|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|6
1628707990000|2021-08-11 18:53:10|7131.7|7128.9|7132|7129.2|7132.5|7129.7|7131.7|7128.9|6
1628708000000|2021-08-11 18:53:20|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1628708010000|2021-08-11 18:53:30|7132|7129.2|7131.7|7128.9|7132|7129.2|7131.7|7128.9|0
1628708020000|2021-08-11 18:53:40|7132.3|7129.5|7132|7129.2|7132.3|7129.5|7131.7|7128.9|4
1628708030000|2021-08-11 18:53:50|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|0
1628708040000|2021-08-11 18:54:00|7132.2|7129.4|7132.2|7129.4|7132.5|7129.7|7131.7|7128.9|13
1628708050000|2021-08-11 18:54:10|7132|7129.2|7132|7129.2|7132|7129.2|7131.7|7128.9|11
1628708060000|2021-08-11 18:54:20|7131.7|7128.9|7132|7129.2|7132|7129.2|7131.7|7128.9|9
1628708070000|2021-08-11 18:54:30|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|1
1628708080000|2021-08-11 18:54:40|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|2
1628708090000|2021-08-11 18:54:50|7132.5|7129.7|7132|7129.2|7132.5|7129.7|7132|7129.2|15
1628708100000|2021-08-11 18:55:00|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1628708110000|2021-08-11 18:55:10|7132|7129.2|7132.5|7129.7|7132.5|7129.7|7131.7|7128.9|10
1628708120000|2021-08-11 18:55:20|7132.3|7129.5|7132.5|7129.7|7132.5|7129.7|7132|7129.2|3
1628708130000|2021-08-11 18:55:30|7132.7|7129.9|7132.7|7129.9|7133|7130.2|7132.7|7129.9|8
1628708150000|2021-08-11 18:55:50|||||||||101
1628708160000|2021-08-11 18:56:00|7132.3|7129.5|7132.5|7129.7|7132.5|7129.7|7132|7129.2|4
1628708170000|2021-08-11 18:56:10|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|3
1628708190000|2021-08-11 18:56:30|7132.2|7129.4|7132.2|7129.4|7132.5|7129.7|7132.2|7129.4|3
1628708200000|2021-08-11 18:56:40|7131.7|7128.9|7132|7129.2|7132|7129.2|7131.7|7128.9|1
1628708210000|2021-08-11 18:56:50|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|1
1628708230000|2021-08-11 18:57:10|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|1
1628708240000|2021-08-11 18:57:20|7131.7|7128.9|7131.7|7128.9|7132|7129.2|7131.7|7128.9|24
1628708250000|2021-08-11 18:57:30|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|0
1628708260000|2021-08-11 18:57:40|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1628708270000|2021-08-11 18:57:50|||||||||10
1628708300000|2021-08-11 18:58:20|7131|7128.2|7130.7|7127.9|7131|7128.2|7130.7|7127.9|1
1628708310000|2021-08-11 18:58:30|7130.4|7127.6|7130|7127.2|7130.7|7127.9|7130|7127.2|1
1628708320000|2021-08-11 18:58:40|7130.3|7127.5|7130.7|7127.9|7130.7|7127.9|7130.3|7127.5|0
1628708330000|2021-08-11 18:58:50|7131|7128.2|7131.5|7128.7|7131.5|7128.7|7131|7128.2|1
1628708340000|2021-08-11 18:59:00|7130.7|7127.9|7130.7|7127.9|7131|7128.2|7130.7|7127.9|2
1628708360000|2021-08-11 18:59:20|7131|7128.2|7131.5|7128.7|7131.5|7128.7|7131|7128.2|2
1628708380000|2021-08-11 18:59:40|7131|7128.2|7131|7128.2|7131|7128.2|7130.7|7127.9|6
1628708400000|2021-08-11 19:00:00|7130.7|7127.9|7129.7|7126.9|7131.5|7128.7|7127.7|7124.9|135
1628708410000|2021-08-11 19:00:10|7130|7127.2|7130|7127.2|7130.5|7127.7|7129.7|7126.9|3
1628708420000|2021-08-11 19:00:20|7129.7|7126.9|7130.2|7127.4|7130.7|7127.9|7129.7|7126.9|47
1628708430000|2021-08-11 19:00:30|7130.5|7127.7|7130.2|7127.4|7130.7|7127.9|7130.2|7127.4|4
1628708450000|2021-08-11 19:00:50|7129.9|7127.1|7128.7|7125.9|7129.9|7127.1|7128.7|7125.9|39
1628708460000|2021-08-11 19:01:00|7129.1|7126.3|7130.7|7127.9|7130.7|7127.9|7129.1|7126.3|8
1628708470000|2021-08-11 19:01:10|7130.5|7127.7|7131.5|7128.7|7131.7|7128.9|7130.5|7127.7|5
1628708480000|2021-08-11 19:01:20|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|0
1628708490000|2021-08-11 19:01:30|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|6
1628708500000|2021-08-11 19:01:40|||||||||8
1628708510000|2021-08-11 19:01:50|7131.5|7128.7|7131|7128.2|7131.5|7128.7|7130.7|7127.9|4
1628708520000|2021-08-11 19:02:00|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|4
1628708540000|2021-08-11 19:02:20|||||||||1
1628708550000|2021-08-11 19:02:30|7131.5|7128.7|7132|7129.2|7132|7129.2|7131.5|7128.7|5
1628708560000|2021-08-11 19:02:40|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|4
1628708570000|2021-08-11 19:02:50|||||||||3
1628708580000|2021-08-11 19:03:00|7132|7129.2|7130.7|7127.9|7132|7129.2|7130.7|7127.9|6
1628708600000|2021-08-11 19:03:20|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|2
1628708610000|2021-08-11 19:03:30|7131.3|7128.5|7130.7|7127.9|7131.3|7128.5|7130.7|7127.9|19
1628708620000|2021-08-11 19:03:40|7131|7128.2|7131|7128.2|7131|7128.2|7131|7128.2|0
1628708630000|2021-08-11 19:03:50|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|0
1628708640000|2021-08-11 19:04:00|7131|7128.2|7131|7128.2|7131|7128.2|7131|7128.2|0
1628708650000|2021-08-11 19:04:10|7130.7|7127.9|7132|7129.2|7132|7129.2|7130.7|7127.9|6
1628708670000|2021-08-11 19:04:30|7131.7|7128.9|7131.7|7128.9|7132|7129.2|7131.7|7128.9|1
1628708680000|2021-08-11 19:04:40|7131.5|7128.7|7131.7|7128.9|7131.7|7128.9|7131.5|7128.7|2
1628708690000|2021-08-11 19:04:50|7132|7129.2|7131.7|7128.9|7132|7129.2|7131.7|7128.9|0
1628708710000|2021-08-11 19:05:10|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|1
1628708720000|2021-08-11 19:05:20|7131.7|7128.9|7131.5|7128.7|7131.7|7128.9|7131.2|7128.4|0
1628708730000|2021-08-11 19:05:30|7131.7|7128.9|7132.7|7129.9|7132.7|7129.9|7131.7|7128.9|8
1628708740000|2021-08-11 19:05:40|||||||||3
1628708750000|2021-08-11 19:05:50|||||||||1
1628708760000|2021-08-11 19:06:00|7133|7130.2|7132.7|7129.9|7133.5|7130.7|7132.7|7129.9|3
1628708790000|2021-08-11 19:06:30|7132.4|7129.6|7131.7|7128.9|7132.4|7129.6|7131.7|7128.9|3
1628708810000|2021-08-11 19:06:50|7132|7129.2|7132.7|7129.9|7132.7|7129.9|7132|7129.2|0
1628708820000|2021-08-11 19:07:00|7132.4|7129.6|7132.7|7129.9|7132.7|7129.9|7131.7|7128.9|2
1628708860000|2021-08-11 19:07:40|7133.7|7130.9|7135.3|7132.5|7135.3|7132.5|7133.7|7130.9|25
1628708870000|2021-08-11 19:07:50|7135.5|7132.7|7134.9|7132.1|7135.5|7132.7|7134.9|7132.1|2
1628708880000|2021-08-11 19:08:00|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|2
1628708890000|2021-08-11 19:08:10|7135.5|7132.7|7135.7|7132.9|7136|7133.2|7135.5|7132.7|9
1628708900000|2021-08-11 19:08:20|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|23
1628708910000|2021-08-11 19:08:30|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|4
1628708930000|2021-08-11 19:08:50|7134.7|7131.9|7135.5|7132.7|7135.5|7132.7|7134.7|7131.9|6
1628708940000|2021-08-11 19:09:00|7135.3|7132.5|7135.7|7132.9|7135.7|7132.9|7135|7132.2|2
1628708950000|2021-08-11 19:09:10|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|0
1628708960000|2021-08-11 19:09:20|7135.7|7132.9|7135.7|7132.9|7136|7133.2|7134.7|7131.9|19
1628708980000|2021-08-11 19:09:40|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|1
1628708990000|2021-08-11 19:09:50|7136.7|7133.9|7137.7|7134.9|7137.7|7134.9|7136.7|7133.9|27
1628709000000|2021-08-11 19:10:00|7136.7|7133.9|7137.7|7134.9|7137.7|7134.9|7136.7|7133.9|7
1628709020000|2021-08-11 19:10:20|7138|7135.2|7137.7|7134.9|7138|7135.2|7137.7|7134.9|3
1628709030000|2021-08-11 19:10:30|7137.5|7134.7|7137|7134.2|7137.7|7134.9|7136.7|7133.9|8
1628709040000|2021-08-11 19:10:40|7136.7|7133.9|7137.3|7134.5|7137.7|7134.9|7136.7|7133.9|2
1628709050000|2021-08-11 19:10:50|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|7137.5|7134.7|1
1628709060000|2021-08-11 19:11:00|7137|7134.2|7137.7|7134.9|7137.7|7134.9|7137|7134.2|2
1628709070000|2021-08-11 19:11:10|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1628709080000|2021-08-11 19:11:20|7137.5|7134.7|7137.7|7134.9|7137.7|7134.9|7137.5|7134.7|6
1628709090000|2021-08-11 19:11:30|7137.5|7134.7|7137.3|7134.5|7137.5|7134.7|7137|7134.2|4
1628709100000|2021-08-11 19:11:40|7137.7|7134.9|7138.5|7135.7|7138.5|7135.7|7137.5|7134.7|30
1628709120000|2021-08-11 19:12:00|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|1
1628709130000|2021-08-11 19:12:10|7138.5|7135.7|7139.5|7136.7|7139.5|7136.7|7138.5|7135.7|9
1628709140000|2021-08-11 19:12:20|7138.5|7135.7|7139.7|7136.9|7139.7|7136.9|7138.5|7135.7|3
1628709160000|2021-08-11 19:12:40|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7
1628709180000|2021-08-11 19:13:00|7139.7|7136.9|7140.7|7137.9|7140.7|7137.9|7139.7|7136.9|2
1628709190000|2021-08-11 19:13:10|7139.7|7136.9|7139.7|7136.9|7140|7137.2|7139.7|7136.9|12
1628709210000|2021-08-11 19:13:30|7138.9|7136.1|7137.9|7135.1|7138.9|7136.1|7137.9|7135.1|27
1628709230000|2021-08-11 19:13:50|7137.7|7134.9|7136.9|7134.1|7137.7|7134.9|7136.9|7134.1|6
1628709240000|2021-08-11 19:14:00|7137.2|7134.4|7138|7135.2|7138|7135.2|7137.2|7134.4|2
1628709250000|2021-08-11 19:14:10|7137.7|7134.9|7138|7135.2|7138|7135.2|7137.7|7134.9|0
1628709260000|2021-08-11 19:14:20|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|0
1628709270000|2021-08-11 19:14:30|||||||||1
1628709280000|2021-08-11 19:14:40|7137.5|7134.7|7138|7135.2|7138|7135.2|7137.5|7134.7|21
1628709300000|2021-08-11 19:15:00|7138.2|7135.4|7138.2|7135.4|7138.5|7135.7|7138.2|7135.4|0
1628709310000|2021-08-11 19:15:10|7138.5|7135.7|7138|7135.2|7138.5|7135.7|7137.7|7134.9|0
1628709330000|2021-08-11 19:15:30|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|0
1628709370000|2021-08-11 19:16:10|7137.9|7135.1|7138.7|7135.9|7138.7|7135.9|7137.7|7134.9|9
1628709380000|2021-08-11 19:16:20|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|0
1628709390000|2021-08-11 19:16:30|7138.7|7135.9|7137.7|7134.9|7138.7|7135.9|7137.7|7134.9|0
1628709480000|2021-08-11 19:18:00|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|19
1628709490000|2021-08-11 19:18:10|7136.5|7133.7|7136.7|7133.9|7136.7|7133.9|7136.5|7133.7|4
1628709500000|2021-08-11 19:18:20|7137|7134.2|7136.7|7133.9|7137|7134.2|7136.7|7133.9|4
1628709510000|2021-08-11 19:18:30|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|3
1628709520000|2021-08-11 19:18:40|7137.5|7134.7|7137|7134.2|7137.5|7134.7|7137|7134.2|1
1628709530000|2021-08-11 19:18:50|7136.7|7133.9|7137|7134.2|7137|7134.2|7136.7|7133.9|11
1628709540000|2021-08-11 19:19:00|7137.5|7134.7|7136.7|7133.9|7137.5|7134.7|7136.7|7133.9|2
1628709560000|2021-08-11 19:19:20|7136.4|7133.6|7136.4|7133.6|7136.7|7133.9|7135.7|7132.9|22
1628709570000|2021-08-11 19:19:30|7136.2|7133.4|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|0
1628709580000|2021-08-11 19:19:40|7135.4|7132.6|7134.7|7131.9|7135.4|7132.6|7134.7|7131.9|2
1628709590000|2021-08-11 19:19:50|||||||||4
1628709600000|2021-08-11 19:20:00|7134.4|7131.6|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|7
1628709610000|2021-08-11 19:20:10|7133.7|7130.9|7135.2|7132.4|7135.7|7132.9|7133.7|7130.9|23
1628709620000|2021-08-11 19:20:20|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.7|7131.9|0
1628709640000|2021-08-11 19:20:40|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1628709650000|2021-08-11 19:20:50|7135.7|7132.9|7134.2|7131.4|7136|7133.2|7134.2|7131.4|23
1628709660000|2021-08-11 19:21:00|7134.5|7131.7|7134|7131.2|7134.5|7131.7|7133.7|7130.9|2
1628709670000|2021-08-11 19:21:10|7133.9|7131.1|7134.5|7131.7|7134.5|7131.7|7133.7|7130.9|1
1628709680000|2021-08-11 19:21:20|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1628709690000|2021-08-11 19:21:30|7134|7131.2|7133.7|7130.9|7134|7131.2|7133.7|7130.9|2
1628709730000|2021-08-11 19:22:10|7134|7131.2|7134|7131.2|7134|7131.2|7133.7|7130.9|2
1628709740000|2021-08-11 19:22:20|7133.9|7131.1|7133.7|7130.9|7134.2|7131.4|7133.7|7130.9|2
1628709760000|2021-08-11 19:22:40|7133.4|7130.6|7133|7130.2|7133.4|7130.6|7133|7130.2|4
1628709770000|2021-08-11 19:22:50|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|0
1628709780000|2021-08-11 19:23:00|7133.7|7130.9|7134|7131.2|7134|7131.2|7133.7|7130.9|0
1628709790000|2021-08-11 19:23:10|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1628709800000|2021-08-11 19:23:20|7132.7|7129.9|7133.4|7130.6|7133.5|7130.7|7132.7|7129.9|3
1628709810000|2021-08-11 19:23:30|7133.2|7130.4|7132.7|7129.9|7133.7|7130.9|7132.7|7129.9|2
1628709820000|2021-08-11 19:23:40|||||||||1
1628709840000|2021-08-11 19:24:00|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|0
1628709850000|2021-08-11 19:24:10|7132.7|7129.9|7133.2|7130.4|7133.5|7130.7|7132.7|7129.9|2
1628709870000|2021-08-11 19:24:30|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|0
1628709890000|2021-08-11 19:24:50|7133.2|7130.4|7133|7130.2|7133.2|7130.4|7133|7130.2|0
1628709900000|2021-08-11 19:25:00|7133.2|7130.4|7133.7|7130.9|7134.5|7131.7|7133.2|7130.4|4
1628709940000|2021-08-11 19:25:40|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|0
1628709950000|2021-08-11 19:25:50|7133.7|7130.9|7133.4|7130.6|7133.7|7130.9|7133.4|7130.6|0
1628709960000|2021-08-11 19:26:00|7133.7|7130.9|7133.7|7130.9|7134|7131.2|7133.7|7130.9|4
1628709990000|2021-08-11 19:26:30|||||||||2
1628710020000|2021-08-11 19:27:00|7134.5|7131.7|7133.7|7130.9|7134.5|7131.7|7133.7|7130.9|6
1628710050000|2021-08-11 19:27:30|7133.5|7130.7|7134.2|7131.4|7134.5|7131.7|7133.5|7130.7|2
1628710060000|2021-08-11 19:27:40|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7133.7|7130.9|7
1628710070000|2021-08-11 19:27:50|||||||||1
1628710080000|2021-08-11 19:28:00|7134|7131.2|7134|7131.2|7134|7131.2|7134|7131.2|8
1628710100000|2021-08-11 19:28:20|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|1
1628710110000|2021-08-11 19:28:30|7134|7131.2|7134|7131.2|7134|7131.2|7134|7131.2|3
1628710120000|2021-08-11 19:28:40|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1628710130000|2021-08-11 19:28:50|7134|7131.2|7134|7131.2|7134|7131.2|7134|7131.2|0
1628710140000|2021-08-11 19:29:00|7134.2|7131.4|7137.2|7134.4|7137.5|7134.7|7134.2|7131.4|36
1628710150000|2021-08-11 19:29:10|7137|7134.2|7135|7132.2|7137|7134.2|7135|7132.2|14
1628710160000|2021-08-11 19:29:20|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|2
1628710170000|2021-08-11 19:29:30|7136|7133.2|7136|7133.2|7136|7133.2|7136|7133.2|0
1628710180000|2021-08-11 19:29:40|7135.7|7132.9|7136|7133.2|7136|7133.2|7135.7|7132.9|0
1628710190000|2021-08-11 19:29:50|7135.7|7132.9|7136.7|7133.9|7136.7|7133.9|7135.7|7132.9|0
1628710200000|2021-08-11 19:30:00|7137|7134.2|7136.7|7133.9|7137|7134.2|7136.7|7133.9|2
1628710210000|2021-08-11 19:30:10|7136.5|7133.7|7136|7133.2|7136.5|7133.7|7136|7133.2|2
1628710220000|2021-08-11 19:30:20|||||||||3
1628710230000|2021-08-11 19:30:30|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|2
1628710240000|2021-08-11 19:30:40|7136|7133.2|7135.5|7132.7|7136|7133.2|7135.5|7132.7|1
1628710250000|2021-08-11 19:30:50|7135.2|7132.4|7135.5|7132.7|7135.5|7132.7|7135.2|7132.4|5
1628710260000|2021-08-11 19:31:00|||||||||2
1628710280000|2021-08-11 19:31:20|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|2
1628710290000|2021-08-11 19:31:30|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|2
1628710300000|2021-08-11 19:31:40|||||||||1
1628710310000|2021-08-11 19:31:50|7136|7133.2|7135.7|7132.9|7136|7133.2|7135.7|7132.9|2
1628710320000|2021-08-11 19:32:00|7136|7133.2|7135.2|7132.4|7136|7133.2|7135.2|7132.4|4
1628710330000|2021-08-11 19:32:10|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|1
1628710340000|2021-08-11 19:32:20|||||||||1
1628710350000|2021-08-11 19:32:30|7135.2|7132.4|7136|7133.2|7136|7133.2|7135.2|7132.4|2
1628710360000|2021-08-11 19:32:40|7135.7|7132.9|7136|7133.2|7136|7133.2|7135.7|7132.9|2
1628710370000|2021-08-11 19:32:50|7135.7|7132.9|7136|7133.2|7136|7133.2|7135.7|7132.9|2
1628710380000|2021-08-11 19:33:00|7135.7|7132.9|7136|7133.2|7136|7133.2|7135.7|7132.9|1
1628710400000|2021-08-11 19:33:20|7135.7|7132.9|7136|7133.2|7136|7133.2|7135.7|7132.9|0
1628710430000|2021-08-11 19:33:50|7136.4|7133.6|7136.2|7133.4|7136.4|7133.6|7136.2|7133.4|0
1628710440000|2021-08-11 19:34:00|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|1
1628710460000|2021-08-11 19:34:20|7135.7|7132.9|7135.9|7133.1|7135.9|7133.1|7135.7|7132.9|0
1628710490000|2021-08-11 19:34:50|||||||||14
1628710500000|2021-08-11 19:35:00|7136.4|7133.6|7136.9|7134.1|7136.9|7134.1|7136.4|7133.6|9
1628710510000|2021-08-11 19:35:10|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.7|7134.9|26
1628710520000|2021-08-11 19:35:20|7137.7|7134.9|7137.2|7134.4|7137.9|7135.1|7137.2|7134.4|19
1628710530000|2021-08-11 19:35:30|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|0
1628710540000|2021-08-11 19:35:40|7136.7|7133.9|7136.9|7134.1|7136.9|7134.1|7136.7|7133.9|1
1628710560000|2021-08-11 19:36:00|7136.7|7133.9|7136.9|7134.1|7136.9|7134.1|7136.7|7133.9|2
1628710570000|2021-08-11 19:36:10|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|0
1628710580000|2021-08-11 19:36:20|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|6
1628710610000|2021-08-11 19:36:50|7137.2|7134.4|7137.4|7134.6|7137.4|7134.6|7136.9|7134.1|3
1628710620000|2021-08-11 19:37:00|7137.9|7135.1|7136.9|7134.1|7137.9|7135.1|7136.9|7134.1|3
1628710660000|2021-08-11 19:37:40|7137.4|7134.6|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|1
1628710700000|2021-08-11 19:38:20|||||||||1
1628710710000|2021-08-11 19:38:30|7136.7|7133.9|7136.4|7133.6|7136.7|7133.9|7136.4|7133.6|1
1628710760000|2021-08-11 19:39:20|7135.9|7133.1|7135.2|7132.4|7135.9|7133.1|7135.2|7132.4|21
1628710770000|2021-08-11 19:39:30|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1628710800000|2021-08-11 19:40:00|7134.9|7132.1|7136.2|7133.4|7136.4|7133.6|7134.9|7132.1|1
1628710810000|2021-08-11 19:40:10|7135.9|7133.1|7136.4|7133.6|7136.4|7133.6|7135.9|7133.1|0
1628710830000|2021-08-11 19:40:30|7136.2|7133.4|7136.4|7133.6|7136.4|7133.6|7136.2|7133.4|0
1628710840000|2021-08-11 19:40:40|7136.2|7133.4|7136.7|7133.9|7136.9|7134.1|7136.2|7133.4|15
1628710850000|2021-08-11 19:40:50|7136.2|7133.4|7136.4|7133.6|7136.4|7133.6|7135.9|7133.1|0
1628710860000|2021-08-11 19:41:00|7135.9|7133.1|7135.9|7133.1|7136.2|7133.4|7135.9|7133.1|2
1628710870000|2021-08-11 19:41:10|7135.7|7132.9|7136.2|7133.4|7136.2|7133.4|7135.7|7132.9|0
1628710880000|2021-08-11 19:41:20|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|1
1628710890000|2021-08-11 19:41:30|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|40
1628710900000|2021-08-11 19:41:40|7135.4|7132.6|7135.2|7132.4|7135.4|7132.6|7134.9|7132.1|10
1628710910000|2021-08-11 19:41:50|7134.7|7131.9|7135.4|7132.6|7135.4|7132.6|7134.7|7131.9|0
1628710960000|2021-08-11 19:42:40|7135.7|7132.9|7137.4|7134.6|7137.4|7134.6|7135.7|7132.9|26
1628710970000|2021-08-11 19:42:50|7137.9|7135.1|7137.9|7135.1|7138.4|7135.6|7137.9|7135.1|54
1628710980000|2021-08-11 19:43:00|7137.7|7134.9|7137.9|7135.1|7137.9|7135.1|7137.7|7134.9|0
1628710990000|2021-08-11 19:43:10|||||||||4
1628711010000|2021-08-11 19:43:30|7138.2|7135.4|7138.2|7135.4|7138.4|7135.6|7138.2|7135.4|58
1628711020000|2021-08-11 19:43:40|7137.9|7135.1|7137.7|7134.9|7137.9|7135.1|7137.7|7134.9|0
1628711030000|2021-08-11 19:43:50|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|0
1628711040000|2021-08-11 19:44:00|7137.7|7134.9|7138.2|7135.4|7138.4|7135.6|7137.7|7134.9|3
1628711050000|2021-08-11 19:44:10|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|0
1628711060000|2021-08-11 19:44:20|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|0
1628711070000|2021-08-11 19:44:30|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|0
1628711090000|2021-08-11 19:44:50|7138.4|7135.6|7138.2|7135.4|7138.4|7135.6|7138.2|7135.4|0
1628711100000|2021-08-11 19:45:00|7137.9|7135.1|7137.9|7135.1|7138.4|7135.6|7137.7|7134.9|2
1628711120000|2021-08-11 19:45:20|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|0
1628711130000|2021-08-11 19:45:30|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|0
1628711140000|2021-08-11 19:45:40|7137.7|7134.9|7137.9|7135.1|7137.9|7135.1|7137.7|7134.9|3
1628711160000|2021-08-11 19:46:00|||||||||1
1628711170000|2021-08-11 19:46:10|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|0
1628711180000|2021-08-11 19:46:20|||||||||1
1628711190000|2021-08-11 19:46:30|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|0
1628711210000|2021-08-11 19:46:50|||||||||1
1628711240000|2021-08-11 19:47:20|||||||||1
1628711270000|2021-08-11 19:47:50|7138.4|7135.6|7138.2|7135.4|7138.4|7135.6|7138.2|7135.4|1
1628711280000|2021-08-11 19:48:00|7137.9|7135.1|7137.7|7134.9|7137.9|7135.1|7137.7|7134.9|0
1628711290000|2021-08-11 19:48:10|7136.9|7134.1|7136.4|7133.6|7137.4|7134.6|7135.7|7132.9|6
1628711300000|2021-08-11 19:48:20|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|1
1628711310000|2021-08-11 19:48:30|7136.2|7133.4|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|1
1628711320000|2021-08-11 19:48:40|7135.1|7132.3|7134.9|7132.1|7135.2|7132.4|7134.9|7132.1|3
1628711330000|2021-08-11 19:48:50|7134.7|7131.9|7135.4|7132.6|7135.4|7132.6|7134.7|7131.9|1
1628711340000|2021-08-11 19:49:00|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|1
1628711350000|2021-08-11 19:49:10|7135.9|7133.1|7135.7|7132.9|7135.9|7133.1|7135.7|7132.9|10
1628711360000|2021-08-11 19:49:20|7135.4|7132.6|7135.7|7132.9|7135.7|7132.9|7135.4|7132.6|2
1628711370000|2021-08-11 19:49:30|7135.4|7132.6|7134.9|7132.1|7135.4|7132.6|7134.7|7131.9|1
1628711380000|2021-08-11 19:49:40|7134.7|7131.9|7134.7|7131.9|7135.2|7132.4|7134.7|7131.9|0
1628711390000|2021-08-11 19:49:50|7134.4|7131.6|7134.7|7131.9|7134.9|7132.1|7134.2|7131.4|39
1628711400000|2021-08-11 19:50:00|7133.9|7131.1|7133.7|7130.9|7133.9|7131.1|7133.7|7130.9|5
1628711410000|2021-08-11 19:50:10|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.7|7130.9|0
1628711420000|2021-08-11 19:50:20|7134.4|7131.6|7134.7|7131.9|7134.7|7131.9|7134.4|7131.6|5
1628711440000|2021-08-11 19:50:40|||||||||9
1628711450000|2021-08-11 19:50:50|7135.4|7132.6|7135.7|7132.9|7135.7|7132.9|7134.9|7132.1|4
1628711460000|2021-08-11 19:51:00|7135.2|7132.4|7135.4|7132.6|7135.4|7132.6|7135.2|7132.4|0
1628711470000|2021-08-11 19:51:10|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|6
1628711480000|2021-08-11 19:51:20|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|2
1628711490000|2021-08-11 19:51:30|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1628711500000|2021-08-11 19:51:40|7135.2|7132.4|7134.9|7132.1|7135.2|7132.4|7134.9|7132.1|1
1628711510000|2021-08-11 19:51:50|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1628711520000|2021-08-11 19:52:00|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|0
1628711530000|2021-08-11 19:52:10|7134.7|7131.9|7134.7|7131.9|7134.9|7132.1|7134.7|7131.9|1
1628711550000|2021-08-11 19:52:30|7134.4|7131.6|7133.9|7131.1|7134.7|7131.9|7133.7|7130.9|131
1628711560000|2021-08-11 19:52:40|7134.1|7131.3|7133.7|7130.9|7134.7|7131.9|7133.7|7130.9|3
1628711570000|2021-08-11 19:52:50|7133.9|7131.1|7134.7|7131.9|7134.7|7131.9|7133.9|7131.1|5
1628711590000|2021-08-11 19:53:10|7134.4|7131.6|7134.7|7131.9|7134.7|7131.9|7134.4|7131.6|0
1628711610000|2021-08-11 19:53:30|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|2
1628711620000|2021-08-11 19:53:40|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1628711630000|2021-08-11 19:53:50|7134.4|7131.6|7134.7|7131.9|7134.7|7131.9|7134.4|7131.6|0
1628711640000|2021-08-11 19:54:00|7134.4|7131.6|7134.4|7131.6|7134.7|7131.9|7134.4|7131.6|1
1628711650000|2021-08-11 19:54:10|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|0
1628711660000|2021-08-11 19:54:20|7134.1|7131.3|7133.4|7130.6|7134.1|7131.3|7133.1|7130.3|1
1628711680000|2021-08-11 19:54:40|7133.6|7130.8|7133.6|7130.8|7134.4|7131.6|7133.6|7130.8|10
1628711690000|2021-08-11 19:54:50|7133.9|7131.1|7133.6|7130.8|7133.9|7131.1|7133.6|7130.8|1
1628711700000|2021-08-11 19:55:00|||||||||23
1628711710000|2021-08-11 19:55:10|7133.9|7131.1|7136.4|7133.6|7136.4|7133.6|7133.9|7131.1|53
1628711720000|2021-08-11 19:55:20|7136.6|7133.8|7135.9|7133.1|7137.4|7134.6|7135.6|7132.8|55
1628711730000|2021-08-11 19:55:30|7137.1|7134.3|7136.9|7134.1|7137.1|7134.3|7136.6|7133.8|5
1628711750000|2021-08-11 19:55:50|7137.4|7134.6|7137.6|7134.8|7138.4|7135.6|7137.4|7134.6|21
1628711760000|2021-08-11 19:56:00|||||||||3
1628711810000|2021-08-11 19:56:50|||||||||1
1628711840000|2021-08-11 19:57:20|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|32
1628711860000|2021-08-11 19:57:40|7138.9|7136.1|7138.4|7135.6|7139.4|7136.6|7138.1|7135.3|12
1628711890000|2021-08-11 19:58:10|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|9
1628711920000|2021-08-11 19:58:40|7138.9|7136.1|7139.4|7136.6|7139.4|7136.6|7138.9|7136.1|2
1628711930000|2021-08-11 19:58:50|||||||||1
1628711940000|2021-08-11 19:59:00|7139.6|7136.8|7139.4|7136.6|7139.6|7136.8|7139.4|7136.6|5
1628711950000|2021-08-11 19:59:10|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1628711980000|2021-08-11 19:59:40|7139.4|7136.6|7138.6|7135.8|7139.6|7136.8|7138.6|7135.8|58
1628711990000|2021-08-11 19:59:50|||||||||22
1628712000000|2021-08-11 20:00:00|7139.1|7136.3|7139.4|7136.6|7139.6|7136.8|7139.1|7136.3|6
1628712010000|2021-08-11 20:00:10|||||||||5
1628712020000|2021-08-11 20:00:20|7138.9|7136.1|7137.9|7135.1|7138.9|7136.1|7137.9|7135.1|8
1628712030000|2021-08-11 20:00:30|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7
1628712040000|2021-08-11 20:00:40|7137.9|7135.1|7139.4|7136.6|7139.4|7136.6|7137.9|7135.1|8
1628712050000|2021-08-11 20:00:50|7140|7137.2|7141.6|7138.8|7142.9|7140.1|7140|7137.2|72
1628712060000|2021-08-11 20:01:00|7141.9|7139.1|7141.6|7138.8|7141.9|7139.1|7141.6|7138.8|0
1628712070000|2021-08-11 20:01:10|||||||||1
1628712100000|2021-08-11 20:01:40|||||||||2
1628712120000|2021-08-11 20:02:00|||||||||1
1628712130000|2021-08-11 20:02:10|||||||||2
1628712150000|2021-08-11 20:02:30|7141.9|7139.1|7142.6|7139.8|7142.6|7139.8|7141.6|7138.8|33
1628712160000|2021-08-11 20:02:40|7142.4|7139.6|7142.6|7139.8|7142.6|7139.8|7142.4|7139.6|29
1628712170000|2021-08-11 20:02:50|||||||||6
1628712180000|2021-08-11 20:03:00|7142.4|7139.6|7142.6|7139.8|7142.6|7139.8|7142.2|7139.4|9
1628712190000|2021-08-11 20:03:10|||||||||18
1628712200000|2021-08-11 20:03:20|7143.4|7140.6|7143.4|7140.6|7143.6|7140.8|7142.6|7139.8|30
1628712210000|2021-08-11 20:03:30|||||||||3
1628712220000|2021-08-11 20:03:40|||||||||4
1628712230000|2021-08-11 20:03:50|||||||||3
1628712240000|2021-08-11 20:04:00|7142.9|7140.1|7142.6|7139.8|7142.9|7140.1|7142.6|7139.8|6
1628712250000|2021-08-11 20:04:10|||||||||2
1628712260000|2021-08-11 20:04:20|||||||||1
1628712270000|2021-08-11 20:04:30|||||||||2
1628712280000|2021-08-11 20:04:40|||||||||11
1628712290000|2021-08-11 20:04:50|||||||||3
1628712300000|2021-08-11 20:05:00|||||||||2
1628712310000|2021-08-11 20:05:10|||||||||1
1628712320000|2021-08-11 20:05:20|||||||||2
1628712330000|2021-08-11 20:05:30|||||||||1
1628712340000|2021-08-11 20:05:40|7142.4|7139.6|7142.1|7139.3|7142.6|7139.8|7142.1|7139.3|2
1628712350000|2021-08-11 20:05:50|7142.6|7139.8|7141.6|7138.8|7142.6|7139.8|7141.6|7138.8|2
1628712360000|2021-08-11 20:06:00|7141.4|7138.6|7140.9|7138.1|7141.4|7138.6|7140.9|7138.1|7
1628712370000|2021-08-11 20:06:10|7140.6|7137.8|7140.9|7138.1|7140.9|7138.1|7140.6|7137.8|1
1628712380000|2021-08-11 20:06:20|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|2
1628712390000|2021-08-11 20:06:30|||||||||1
1628712400000|2021-08-11 20:06:40|7140.4|7137.6|7140.1|7137.3|7140.6|7137.8|7140.1|7137.3|3
1628712410000|2021-08-11 20:06:50|||||||||2
1628712450000|2021-08-11 20:07:30|||||||||2
1628712460000|2021-08-11 20:07:40|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1628712500000|2021-08-11 20:08:20|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|2
1628712510000|2021-08-11 20:08:30|7139.9|7137.1|7139.6|7136.8|7139.9|7137.1|7139.6|7136.8|0
1628712540000|2021-08-11 20:09:00|7139.1|7136.3|7138.6|7135.8|7139.4|7136.6|7137.6|7134.8|9
1628712550000|2021-08-11 20:09:10|7138.4|7135.6|7138.6|7135.8|7138.6|7135.8|7138.1|7135.3|2
1628712600000|2021-08-11 20:10:00|||||||||7
1628712610000|2021-08-11 20:10:10|7138.9|7136.1|7139.4|7136.6|7139.4|7136.6|7138.9|7136.1|1
1628712620000|2021-08-11 20:10:20|7139.2|7136.4|7138.9|7136.1|7139.2|7136.4|7138.6|7135.8|3
1628712660000|2021-08-11 20:11:00|7138.6|7135.8|7138.4|7135.6|7138.6|7135.8|7138.4|7135.6|0
1628712680000|2021-08-11 20:11:20|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|0
1628712690000|2021-08-11 20:11:30|||||||||1
1628712710000|2021-08-11 20:11:50|||||||||1
1628712750000|2021-08-11 20:12:30|||||||||3
1628712760000|2021-08-11 20:12:40|7138.4|7135.6|7138.6|7135.8|7138.6|7135.8|7138.4|7135.6|0
1628712770000|2021-08-11 20:12:50|||||||||1
1628712810000|2021-08-11 20:13:30|7139.6|7136.8|7139.9|7137.1|7139.9|7137.1|7139.6|7136.8|5
1628712820000|2021-08-11 20:13:40|7139.4|7136.6|7138.9|7136.1|7139.4|7136.6|7138.9|7136.1|14
1628712830000|2021-08-11 20:13:50|7139.4|7136.6|7139.6|7136.8|7139.6|7136.8|7139.4|7136.6|0
1628712840000|2021-08-11 20:14:00|7139.4|7136.6|7139.6|7136.8|7139.6|7136.8|7139.1|7136.3|2
1628712850000|2021-08-11 20:14:10|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.6|7136.8|13
1628712870000|2021-08-11 20:14:30|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|9
1628712890000|2021-08-11 20:14:50|7139.4|7136.6|7139.6|7136.8|7139.6|7136.8|7139.1|7136.3|3
1628712900000|2021-08-11 20:15:00|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|1
1628712910000|2021-08-11 20:15:10|7139.3|7136.5|7138.9|7136.1|7139.3|7136.5|7138.6|7135.8|0
1628712920000|2021-08-11 20:15:20|7139.2|7136.4|7138.9|7136.1|7139.6|7136.8|7138.9|7136.1|1
1628712930000|2021-08-11 20:15:30|7138.4|7135.6|7138.9|7136.1|7138.9|7136.1|7138.4|7135.6|0
1628712990000|2021-08-11 20:16:30|7139.5|7136.7|7139.6|7136.8|7139.6|7136.8|7139.5|7136.7|31
1628713010000|2021-08-11 20:16:50|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|0
1628713050000|2021-08-11 20:17:30|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1628713060000|2021-08-11 20:17:40|7139.9|7137.1|7139.6|7136.8|7139.9|7137.1|7139.6|7136.8|0
1628713070000|2021-08-11 20:17:50|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|2
1628713090000|2021-08-11 20:18:10|7140.2|7137.4|7139.9|7137.1|7140.6|7137.8|7139.9|7137.1|0
1628713110000|2021-08-11 20:18:30|7140.4|7137.6|7139.9|7137.1|7140.4|7137.6|7139.9|7137.1|0
1628713130000|2021-08-11 20:18:50|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|0
1628713140000|2021-08-11 20:19:00|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|1
1628713150000|2021-08-11 20:19:10|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|0
1628713190000|2021-08-11 20:19:50|7139.4|7136.6|7139.7|7136.9|7139.7|7136.9|7139.4|7136.6|0
1628713200000|2021-08-11 20:20:00|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|0
1628713260000|2021-08-11 20:21:00|7140.2|7137.4|7140.4|7137.6|7140.4|7137.6|7140.2|7137.4|0
1628713330000|2021-08-11 20:22:10|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1628713360000|2021-08-11 20:22:40|7140.4|7137.6|7139.9|7137.1|7140.4|7137.6|7139.9|7137.1|4
1628713370000|2021-08-11 20:22:50|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1628713380000|2021-08-11 20:23:00|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|0
1628713420000|2021-08-11 20:23:40|||||||||1
1628713440000|2021-08-11 20:24:00|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1628713470000|2021-08-11 20:24:30|7141.4|7138.6|7141.1|7138.3|7141.4|7138.6|7141.1|7138.3|14
1628713480000|2021-08-11 20:24:40|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1628713490000|2021-08-11 20:24:50|||||||||6
1628713520000|2021-08-11 20:25:20|7140.9|7138.1|7140.9|7138.1|7141.4|7138.6|7140.9|7138.1|1
1628713560000|2021-08-11 20:26:00|7141.2|7138.4|7141.6|7138.8|7141.6|7138.8|7141.2|7138.4|7
1628713570000|2021-08-11 20:26:10|||||||||5
1628713610000|2021-08-11 20:26:50|||||||||1
1628713650000|2021-08-11 20:27:30|||||||||1
1628713670000|2021-08-11 20:27:50|||||||||1
1628713680000|2021-08-11 20:28:00|||||||||2
1628713690000|2021-08-11 20:28:10|7141.8|7139|7141.8|7139|7141.8|7139|7141.8|7139|0
1628713710000|2021-08-11 20:28:30|7142.1|7139.3|7141.8|7139|7142.1|7139.3|7141.8|7139|0
1628713720000|2021-08-11 20:28:40|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1628713740000|2021-08-11 20:29:00|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|3
1628713760000|2021-08-11 20:29:20|||||||||1
1628713770000|2021-08-11 20:29:30|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|3
1628713780000|2021-08-11 20:29:40|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|0
1628713790000|2021-08-11 20:29:50|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1628713800000|2021-08-11 20:30:00|7141.9|7139.1|7142.6|7139.8|7142.6|7139.8|7141.9|7139.1|0
1628713810000|2021-08-11 20:30:10|7142.1|7139.3|7142.4|7139.6|7142.4|7139.6|7142.1|7139.3|0
1628713820000|2021-08-11 20:30:20|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.4|7139.6|11
1628713830000|2021-08-11 20:30:30|7142.9|7140.1|7143.6|7140.8|7144.6|7141.8|7142.9|7140.1|14
1628713840000|2021-08-11 20:30:40|||||||||4
1628713850000|2021-08-11 20:30:50|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1628713860000|2021-08-11 20:31:00|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|1
1628713870000|2021-08-11 20:31:10|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|1
1628713880000|2021-08-11 20:31:20|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|0
1628713900000|2021-08-11 20:31:40|||||||||1
1628713910000|2021-08-11 20:31:50|7143.9|7141.1|7144.6|7141.8|7144.6|7141.8|7143.6|7140.8|1
1628713940000|2021-08-11 20:32:20|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|5
1628713950000|2021-08-11 20:32:30|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|2
1628713960000|2021-08-11 20:32:40|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|0
1628713970000|2021-08-11 20:32:50|||||||||1
1628713980000|2021-08-11 20:33:00|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|17
1628714000000|2021-08-11 20:33:20|7144.6|7141.8|7144.6|7141.8|7145.4|7142.6|7144.6|7141.8|11
1628714020000|2021-08-11 20:33:40|||||||||1
1628714030000|2021-08-11 20:33:50|7145.2|7142.4|7145.1|7142.3|7145.2|7142.4|7145.1|7142.3|10
1628714040000|2021-08-11 20:34:00|7144.9|7142.1|7145.4|7142.6|7145.4|7142.6|7144.9|7142.1|2
1628714050000|2021-08-11 20:34:10|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|11
1628714060000|2021-08-11 20:34:20|7147.4|7144.6|7146.9|7144.1|7147.4|7144.6|7146.6|7143.8|21
1628714070000|2021-08-11 20:34:30|7147.2|7144.4|7147.1|7144.3|7147.4|7144.6|7146.9|7144.1|0
1628714080000|2021-08-11 20:34:40|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.1|7144.3|0
1628714090000|2021-08-11 20:34:50|7147.2|7144.4|7146.9|7144.1|7147.4|7144.6|7146.9|7144.1|2
1628714110000|2021-08-11 20:35:10|7147.2|7144.4|7147.4|7144.6|7147.4|7144.6|7147.2|7144.4|0
1628714120000|2021-08-11 20:35:20|7146.9|7144.1|7147.2|7144.4|7147.2|7144.4|7146.9|7144.1|13
1628714130000|2021-08-11 20:35:30|7147.4|7144.6|7146.4|7143.6|7147.4|7144.6|7145.9|7143.1|2
1628714160000|2021-08-11 20:36:00|7146.1|7143.3|7145.9|7143.1|7146.1|7143.3|7145.9|7143.1|6
1628714170000|2021-08-11 20:36:10|7145.4|7142.6|7144.9|7142.1|7145.4|7142.6|7144.9|7142.1|4
1628714180000|2021-08-11 20:36:20|7144.6|7141.8|7143.9|7141.1|7144.6|7141.8|7143.9|7141.1|1
1628714210000|2021-08-11 20:36:50|||||||||1
1628714260000|2021-08-11 20:37:40|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|0
1628714280000|2021-08-11 20:38:00|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|1
1628714300000|2021-08-11 20:38:20|7144.6|7141.8|7144.9|7142.1|7144.9|7142.1|7144.6|7141.8|0
1628714310000|2021-08-11 20:38:30|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|0
1628714320000|2021-08-11 20:38:40|||||||||2
1628714350000|2021-08-11 20:39:10|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|11
1628714360000|2021-08-11 20:39:20|7144.1|7141.3|7144.4|7141.6|7144.4|7141.6|7144.1|7141.3|1
1628714370000|2021-08-11 20:39:30|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|2
1628714390000|2021-08-11 20:39:50|7144.2|7141.4|7144.4|7141.6|7144.4|7141.6|7144.2|7141.4|1
1628714400000|2021-08-11 20:40:00|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|5
1628714410000|2021-08-11 20:40:10|||||||||5
1628714420000|2021-08-11 20:40:20|||||||||1
1628714430000|2021-08-11 20:40:30|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|3
1628714440000|2021-08-11 20:40:40|7144.3|7141.5|7144.6|7141.8|7144.6|7141.8|7144.3|7141.5|1
1628714450000|2021-08-11 20:40:50|||||||||1
1628714460000|2021-08-11 20:41:00|||||||||4
1628714470000|2021-08-11 20:41:10|||||||||3
1628714500000|2021-08-11 20:41:40|||||||||1
1628714510000|2021-08-11 20:41:50|||||||||4
1628714520000|2021-08-11 20:42:00|||||||||3
1628714540000|2021-08-11 20:42:20|||||||||3
1628714550000|2021-08-11 20:42:30|7143.6|7140.8|7144.6|7141.8|7144.6|7141.8|7143.6|7140.8|2
1628714570000|2021-08-11 20:42:50|7144.3|7141.5|7144.6|7141.8|7144.6|7141.8|7144.3|7141.5|2
1628714580000|2021-08-11 20:43:00|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|1
1628714590000|2021-08-11 20:43:10|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|0
1628714610000|2021-08-11 20:43:30|7143.8|7141|7144.1|7141.3|7144.4|7141.6|7143.8|7141|1
1628714620000|2021-08-11 20:43:40|7144.6|7141.8|7144.1|7141.3|7144.6|7141.8|7143.8|7141|4
1628714640000|2021-08-11 20:44:00|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|0
1628714650000|2021-08-11 20:44:10|7143.8|7141|7143.8|7141|7144.1|7141.3|7143.8|7141|0
1628714660000|2021-08-11 20:44:20|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|2
1628714670000|2021-08-11 20:44:30|||||||||1
1628714680000|2021-08-11 20:44:40|7143.9|7141.1|7144.6|7141.8|7144.6|7141.8|7143.4|7140.6|14
1628714690000|2021-08-11 20:44:50|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|2
1628714700000|2021-08-11 20:45:00|7143.4|7140.6|7143.3|7140.5|7143.4|7140.6|7142.1|7139.3|47
1628714710000|2021-08-11 20:45:10|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|0
1628714720000|2021-08-11 20:45:20|7143.6|7140.8|7143.1|7140.3|7143.6|7140.8|7143.1|7140.3|2
1628714730000|2021-08-11 20:45:30|7143.4|7140.6|7143.3|7140.5|7143.6|7140.8|7143.3|7140.5|0
1628714740000|2021-08-11 20:45:40|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.3|7140.5|4
1628714750000|2021-08-11 20:45:50|||||||||2
1628714770000|2021-08-11 20:46:10|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1628714780000|2021-08-11 20:46:20|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|3
1628714790000|2021-08-11 20:46:30|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1628714800000|2021-08-11 20:46:40|7143.1|7140.3|7143.3|7140.5|7143.6|7140.8|7143.1|7140.3|0
1628714810000|2021-08-11 20:46:50|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|1
1628714830000|2021-08-11 20:47:10|7143.3|7140.5|7142.3|7139.5|7143.3|7140.5|7141.6|7138.8|5
1628714840000|2021-08-11 20:47:20|7142.1|7139.3|7140.9|7138.1|7142.1|7139.3|7140.6|7137.8|5
1628714850000|2021-08-11 20:47:30|7141.2|7138.4|7141.1|7138.3|7141.6|7138.8|7141.1|7138.3|0
1628714860000|2021-08-11 20:47:40|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|0
1628714870000|2021-08-11 20:47:50|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|11
1628714880000|2021-08-11 20:48:00|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|1
1628714890000|2021-08-11 20:48:10|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|0
1628714910000|2021-08-11 20:48:30|||||||||56
1628714920000|2021-08-11 20:48:40|7141.8|7139|7141.9|7139.1|7142.1|7139.3|7141.6|7138.8|8
1628714930000|2021-08-11 20:48:50|7141.8|7139|7140.9|7138.1|7141.8|7139|7140.9|7138.1|4
1628714940000|2021-08-11 20:49:00|7141.9|7139.1|7144.4|7141.6|7144.4|7141.6|7141.9|7139.1|12
1628714950000|2021-08-11 20:49:10|7144.6|7141.8|7147.6|7144.8|7147.9|7145.1|7144.6|7141.8|43
1628714960000|2021-08-11 20:49:20|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|5
1628714970000|2021-08-11 20:49:30|7147.6|7144.8|7146.3|7143.5|7147.6|7144.8|7146.3|7143.5|9
1628714980000|2021-08-11 20:49:40|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|0
1628714990000|2021-08-11 20:49:50|7145.6|7142.8|7145.9|7143.1|7145.9|7143.1|7145.6|7142.8|1
1628715000000|2021-08-11 20:50:00|7145.6|7142.8|7144.1|7141.3|7145.9|7143.1|7144.1|7141.3|11
1628715010000|2021-08-11 20:50:10|7143.6|7140.8|7143.9|7141.1|7143.9|7141.1|7143.6|7140.8|0
1628715020000|2021-08-11 20:50:20|7143.6|7140.8|7142.9|7140.1|7143.6|7140.8|7142.6|7139.8|10
1628715030000|2021-08-11 20:50:30|7142.6|7139.8|7142.6|7139.8|7142.9|7140.1|7142.6|7139.8|0
1628715040000|2021-08-11 20:50:40|7142.8|7140|7143.3|7140.5|7143.3|7140.5|7142.8|7140|8
1628715050000|2021-08-11 20:50:50|7142.9|7140.1|7143.6|7140.8|7143.6|7140.8|7142.6|7139.8|1
1628715060000|2021-08-11 20:51:00|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1628715070000|2021-08-11 20:51:10|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|0
1628715090000|2021-08-11 20:51:30|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1628715100000|2021-08-11 20:51:40|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|0
1628715120000|2021-08-11 20:52:00|7143.3|7140.5|7143.1|7140.3|7143.3|7140.5|7143.1|7140.3|0
1628715130000|2021-08-11 20:52:10|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1628715140000|2021-08-11 20:52:20|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|0
1628715160000|2021-08-11 20:52:40|7142.6|7139.8|7142.3|7139.5|7142.6|7139.8|7142.3|7139.5|4
1628715170000|2021-08-11 20:52:50|7142|7139.2|7141.6|7138.8|7142|7139.2|7141.6|7138.8|0
1628715180000|2021-08-11 20:53:00|7141.3|7138.5|7141.6|7138.8|7141.6|7138.8|7141.3|7138.5|1
1628715220000|2021-08-11 20:53:40|7141.8|7139|7141.8|7139|7141.8|7139|7141.8|7139|0
1628715240000|2021-08-11 20:54:00|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1628715250000|2021-08-11 20:54:10|||||||||1
1628715270000|2021-08-11 20:54:30|7141.1|7138.3|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|6
1628715280000|2021-08-11 20:54:40|7140.3|7137.5|7140.3|7137.5|7140.6|7137.8|7140.3|7137.5|9
1628715290000|2021-08-11 20:54:50|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1628715300000|2021-08-11 20:55:00|7139.9|7137.1|7141.3|7138.5|7141.6|7138.8|7139.9|7137.1|1
1628715310000|2021-08-11 20:55:10|7141.1|7138.3|7140.1|7137.3|7141.1|7138.3|7139.9|7137.1|17
1628715320000|2021-08-11 20:55:20|7140.4|7137.6|7140.1|7137.3|7140.6|7137.8|7140.1|7137.3|1
1628715350000|2021-08-11 20:55:50|7139.8|7137|7139.6|7136.8|7139.8|7137|7139.6|7136.8|1
1628715360000|2021-08-11 20:56:00|7140|7137.2|7140.6|7137.8|7141.8|7138.8|7140|7137.2|29
1628715380000|2021-08-11 20:56:20|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|1
1628715390000|2021-08-11 20:56:30|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1628715400000|2021-08-11 20:56:40|7140.3|7137.5|7142.4|7139.6|7142.4|7139.6|7140.3|7137.5|18
1628715410000|2021-08-11 20:56:50|7141.9|7139.1|7141.1|7138.3|7142.4|7139.6|7141.1|7138.3|1
1628715420000|2021-08-11 20:57:00|7140.9|7138.1|7141.6|7138.8|7142|7139|7140.9|7138|5
1628715430000|2021-08-11 20:57:10|7141.3|7138.5|7141.1|7138.3|7141.3|7138.5|7141.1|7138.3|0
1628715460000|2021-08-11 20:57:40|7141.4|7138.6|7141.6|7138.8|7141.6|7138.8|7141.4|7138.6|1
1628715470000|2021-08-11 20:57:50|7141.1|7138.3|7141.6|7138.8|7141.6|7138.8|7141.1|7138.3|15
1628715480000|2021-08-11 20:58:00|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|13
1628715490000|2021-08-11 20:58:10|7144.6|7141.8|7145.3|7142.5|7145.6|7142.8|7143.1|7140|37
1628715500000|2021-08-11 20:58:20|7144.9|7142.1|7144.4|7141.6|7144.9|7142.1|7142.1|7139.2|16
1628715510000|2021-08-11 20:58:30|7144.6|7141.8|7144.6|7141.8|7145.1|7142.3|7142.1|7139.2|11
1628715520000|2021-08-11 20:58:40|7144.1|7141.3|7144.6|7141.8|7144.6|7141.8|7143.9|7140.4|60
1628715540000|2021-08-11 20:59:00|7144.3|7141.5|7144.1|7141.3|7144.3|7141.5|7144.1|7141.3|11
1628715550000|2021-08-11 20:59:10|7145.4|7142.6|7144.9|7142.1|7145.4|7142.6|7144.9|7142.1|10
1628715560000|2021-08-11 20:59:20|7144.6|7141.8|7144.3|7141.5|7144.6|7141.8|7144.3|7141.5|2
1628715570000|2021-08-11 20:59:30|7144.1|7141.3|7145.4|7142.6|7146|7143.1|7144.1|7141.3|3
1628715580000|2021-08-11 20:59:40|7145.6|7142.8|7146.1|7143.3|7147.4|7144.6|7145.6|7142.8|33
1628715590000|2021-08-11 20:59:50|7145.9|7143.1|7145.4|7142.6|7147.1|7144.3|7145.4|7142.6|8
1628715600000|2021-08-11 21:00:00|7145.7|7142.9|7148|7144|7150.5|7144.9|7145.7|7140|6
1628715610000|2021-08-11 21:00:10|7150.7|7140.7|7148.5|7138.5|7150.7|7140.7|7148.5|7138.5|0
1628715620000|2021-08-11 21:00:20|7146.2|7136.2|7145.5|7135.5|7146.7|7136.7|7145.5|7135.5|0
1628715630000|2021-08-11 21:00:30|7150.5|7140.5|7150.5|7140.5|7150.5|7140.5|7150.5|7140.5|4
1628715640000|2021-08-11 21:00:40|7148.8|7138.8|7146|7136|7148.8|7138.8|7146|7136|0
1628715670000|2021-08-11 21:01:10|7147.5|7137.5|7146|7136|7147.5|7137.5|7146|7136|14
1628715910000|2021-08-11 21:05:10|7147.9|7137.9|7148.8|7138.8|7150.5|7144|7147.8|7137.9|1
1628715920000|2021-08-11 21:05:20|7146.9|7136.9|7146.5|7136.5|7146.9|7136.9|7146.5|7136.5|0
1628715970000|2021-08-11 21:06:10|7148.6|7138.6|7147.5|7137.5|7149.2|7145.1|7147.5|7137.5|4
1628715980000|2021-08-11 21:06:20|7146.9|7136.9|7146.5|7136.5|7146.9|7136.9|7146.5|7136.5|0
1628715990000|2021-08-11 21:06:30|7147.7|7144.9|7147.5|7137.5|7147.7|7144.9|7147.5|7137.5|1
1628716000000|2021-08-11 21:06:40|7146.5|7136.5|7146.5|7136.5|7146.5|7136.5|7146.5|7136.5|0
1628716010000|2021-08-11 21:06:50|7148.6|7138.6|7147.5|7137.5|7149.8|7145.1|7147.5|7137.5|1
1628716020000|2021-08-11 21:07:00|7147|7137|7146.5|7136.5|7147|7137|7146.5|7136.5|4
1628716030000|2021-08-11 21:07:10|7147.4|7144.6|7148.1|7145.3|7148.1|7145.3|7147.4|7144.6|17
1628716050000|2021-08-11 21:07:30|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|0
1628716070000|2021-08-11 21:07:50|7154.6|7144.6|7157.5|7147.5|7157.5|7147.5|7154.6|7144.6|71
1628716080000|2021-08-11 21:08:00|7157.8|7147.8|7156|7152|7158|7152|7156|7147.8|0
1628716110000|2021-08-11 21:08:30|7153.7|7143.7|7149.2|7139.2|7153.7|7143.7|7149.2|7139.2|3
1628716120000|2021-08-11 21:08:40|7147.5|7137.5|7146.7|7136.7|7147.5|7137.5|7146.7|7136.7|0
1628716130000|2021-08-11 21:08:50|7146.4|7136.4|7146.2|7136.2|7146.4|7136.4|7146.2|7136.2|0
1628716140000|2021-08-11 21:09:00|7145.9|7135.9|7147.5|7137.5|7147.5|7137.5|7145.7|7135.7|1
1628716150000|2021-08-11 21:09:10|7147.8|7137.8|7149.5|7139.5|7149.5|7139.5|7147.8|7137.8|0
1628716160000|2021-08-11 21:09:20|7148|7138|7148|7138|7148|7138|7148|7138|0
1628716200000|2021-08-11 21:10:00|||||||||1
1628716220000|2021-08-11 21:10:20|7150.2|7140.2|7149.5|7139.5|7150.2|7140.2|7149|7139|1
1628716230000|2021-08-11 21:10:30|7150|7140|7150|7140|7150|7140|7150|7140|0
1628716240000|2021-08-11 21:10:40|7150.7|7140.7|7150.1|7140.1|7150.7|7140.7|7150.1|7140.1|0
1628716260000|2021-08-11 21:11:00|7149.5|7139.5|7149.5|7139.5|7149.5|7139.5|7149.5|7139.5|0
1628716310000|2021-08-11 21:11:50|7149.2|7139.2|7149.5|7139.5|7149.5|7139.5|7149.2|7139.2|1
1628716320000|2021-08-11 21:12:00|7149.2|7139.2|7149.5|7139.5|7149.5|7139.5|7149.2|7139.2|1
1628716330000|2021-08-11 21:12:10|7148.7|7138.7|7149.5|7139.5|7149.5|7139.5|7148.7|7138.7|1
1628716350000|2021-08-11 21:12:30|7149.2|7139.2|7149.5|7139.5|7149.5|7139.5|7149.2|7139.2|1
1628716370000|2021-08-11 21:12:50|7149.2|7139.2|7149.5|7139.5|7149.5|7139.5|7149.2|7139.2|1
1628716420000|2021-08-11 21:13:40|7149.2|7139.2|7149.7|7139.7|7149.7|7139.7|7149.2|7139.2|1
1628716440000|2021-08-11 21:14:00|7149.2|7139.2|7149.2|7139.2|7149.2|7139.2|7149.2|7139.2|0
1628716460000|2021-08-11 21:14:20|7149.5|7139.5|7149.5|7139.5|7149.5|7139.5|7149.5|7139.5|0
1628716490000|2021-08-11 21:14:50|||||||||1
1628716500000|2021-08-11 21:15:00|7148|7138|7149.6|7146.8|7151.2|7146.8|7148|7138|0
1628716610000|2021-08-11 21:16:50|7152.6|7142.6|7153.5|7150.7|7156.7|7150.7|7151.4|7142.2|0
1628716620000|2021-08-11 21:17:00|7154.6|7151.8|7155.6|7152.8|7155.6|7152.8|7154.6|7151.8|1
1628716630000|2021-08-11 21:17:10|7153.8|7143.8|7153.8|7143.8|7153.8|7143.8|7153.8|7143.8|2
1628716640000|2021-08-11 21:17:20|7152.7|7142.7|7152|7142|7152.7|7142.7|7152|7142|0
1628716650000|2021-08-11 21:17:30|7152.7|7142.7|7152|7142|7152.7|7142.7|7152|7142|2
1628716680000|2021-08-11 21:18:00|7151.4|7141.4|7151|7141|7151.4|7141.4|7150.5|7140.5|0
1628716690000|2021-08-11 21:18:10|7150.9|7140.9|7150.5|7140.5|7150.9|7140.9|7150.5|7140.5|0
1628716970000|2021-08-11 21:22:50|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|4
1628716980000|2021-08-11 21:23:00|7156.2|7146.2|7156.2|7146.2|7156.2|7146.2|7156.2|7146.2|0
1628716990000|2021-08-11 21:23:10|7153|7143|7152.7|7142.7|7153|7143|7152.2|7142.2|0
1628717000000|2021-08-11 21:23:20|7153.2|7143.2|7152|7142|7153.2|7143.2|7151.7|7141.7|1
1628717010000|2021-08-11 21:23:30|7151.7|7141.7|7152|7142|7152|7142|7151.7|7141.7|0
1628717020000|2021-08-11 21:23:40|7150.8|7140.8|7152|7142|7152|7142|7150.8|7140.8|0
1628717030000|2021-08-11 21:23:50|7155.1|7152.3|7152.2|7142.2|7155.9|7152.3|7152.2|7142.2|4
1628717040000|2021-08-11 21:24:00|7152.5|7142.5|7155.7|7145.7|7155.7|7152.3|7152|7142|3
1628717060000|2021-08-11 21:24:20|7154.3|7144.3|7153.5|7143.5|7154.3|7144.3|7153.5|7143.5|0
1628717070000|2021-08-11 21:24:30|7153.7|7143.7|7152.7|7142.7|7153.7|7143.7|7152.7|7142.7|0
1628717080000|2021-08-11 21:24:40|7152.4|7142.4|7152|7142|7152.4|7142.4|7152|7142|0
1628717150000|2021-08-11 21:25:50|7151.7|7141.7|7151.2|7141.2|7151.7|7141.7|7151.2|7141.2|0
1628717160000|2021-08-11 21:26:00|7150.9|7140.9|7151.2|7141.2|7151.2|7141.2|7150.2|7140.2|0
1628717170000|2021-08-11 21:26:10|7151.7|7141.7|7152|7142|7152|7142|7151.7|7141.7|0
1628717180000|2021-08-11 21:26:20|7151.1|7141.1|7150.5|7140.5|7151.1|7141.1|7150.5|7140.5|0
1628717190000|2021-08-11 21:26:30|7151.2|7141.2|7151.2|7141.2|7151.2|7141.2|7151.2|7141.2|0
1628717200000|2021-08-11 21:26:40|7150.6|7140.6|7150|7140|7150.6|7140.6|7150|7140|0
1628717210000|2021-08-11 21:26:50|7152.7|7142.7|7152.7|7142.7|7152.7|7142.7|7152.7|7142.7|3
1628717220000|2021-08-11 21:27:00|7153.5|7143.5|7154.2|7144.2|7154.2|7144.2|7153.5|7143.5|0
1628717230000|2021-08-11 21:27:10|7153.1|7143.1|7153.2|7143.2|7154.2|7144.2|7152.5|7142.5|0
1628717250000|2021-08-11 21:27:30|7150.2|7140.2|7153.2|7143.2|7153.2|7143.2|7150.2|7140.2|0
1628717300000|2021-08-11 21:28:20|7151.5|7141.5|7151.9|7141.9|7151.9|7141.9|7151.5|7141.5|0
1628717310000|2021-08-11 21:28:30|7153.2|7143.2|7153.2|7143.2|7153.2|7143.2|7153.2|7143.2|0
1628717410000|2021-08-11 21:30:10|7152|7142|7151.2|7141.2|7152|7142|7151.2|7141.2|0
1628717420000|2021-08-11 21:30:20|7150.6|7140.6|7151.2|7141.2|7151.2|7141.2|7150.6|7140.6|0
1628717430000|2021-08-11 21:30:30|7151|7141|7151|7141|7151|7141|7151|7141|0
1628717480000|2021-08-11 21:31:20|7150.4|7140.4|7151|7141|7151|7141|7150.4|7140.4|0
1628717490000|2021-08-11 21:31:30|7150.4|7140.4|7149.7|7139.7|7150.4|7140.4|7149.7|7139.7|0
1628717500000|2021-08-11 21:31:40|7149|7139|7149|7139|7149|7139|7149|7139|0
1628717510000|2021-08-11 21:31:50|7148.7|7138.7|7149|7139|7149|7139|7148.7|7138.7|0
1628717520000|2021-08-11 21:32:00|7148.7|7138.7|7148.7|7138.7|7148.7|7138.7|7148.7|7138.7|0
1628717530000|2021-08-11 21:32:10|7148.4|7138.4|7147.7|7137.7|7148.4|7138.4|7147.7|7137.7|0
1628717540000|2021-08-11 21:32:20|7148.2|7138.2|7149|7139|7149|7139|7148.2|7138.2|0
1628717550000|2021-08-11 21:32:30|7148.7|7138.7|7148.7|7138.7|7148.7|7138.7|7148.7|7138.7|0
1628717560000|2021-08-11 21:32:40|7148.2|7138.2|7149|7139|7149|7139|7147.9|7137.9|0
1628717570000|2021-08-11 21:32:50|7148.7|7138.7|7148.2|7138.2|7148.7|7138.7|7148.2|7138.2|0
1628717580000|2021-08-11 21:33:00|7147.7|7137.7|7147.7|7137.7|7147.7|7137.7|7147.7|7137.7|0
1628717590000|2021-08-11 21:33:10|7148.5|7138.5|7149|7139|7149|7139|7148.5|7138.5|0
1628717630000|2021-08-11 21:33:50|7149.5|7139.5|7150.7|7140.7|7150.7|7140.7|7149.5|7139.5|0
1628717640000|2021-08-11 21:34:00|7150.4|7140.4|7150|7140|7150.4|7140.4|7150|7140|0
1628717690000|2021-08-11 21:34:50|7149.7|7139.7|7149.7|7139.7|7149.7|7139.7|7149.7|7139.7|0
1628717700000|2021-08-11 21:35:00|7149.4|7139.4|7148.7|7138.7|7149.4|7139.4|7148.7|7138.7|0
1628717710000|2021-08-11 21:35:10|7148.4|7138.4|7148.2|7138.2|7148.4|7138.4|7148.2|7138.2|0
1628717720000|2021-08-11 21:35:20|7147.9|7137.9|7155.7|7145.7|7155.7|7148.7|7147.7|7137.7|3
1628717730000|2021-08-11 21:35:30|7153.2|7149.2|7155.2|7145.2|7155.2|7149.2|7152.7|7145.2|0
1628717740000|2021-08-11 21:35:40|7153.8|7143.8|7152.2|7142.2|7153.8|7143.8|7152.2|7142.2|0
1628717750000|2021-08-11 21:35:50|7152.7|7142.7|7153.2|7143.2|7153.2|7143.2|7152.7|7142.7|0
1628717800000|2021-08-11 21:36:40|7152.2|7142.2|7151.2|7141.2|7152.2|7142.2|7151.2|7141.2|0
1628717810000|2021-08-11 21:36:50|7150.3|7140.3|7149.7|7139.7|7150.3|7140.3|7149.7|7139.7|0
1628717880000|2021-08-11 21:38:00|7153.2|7149.2|7154.5|7144.5|7154.5|7149.2|7153.2|7144.5|2
1628717890000|2021-08-11 21:38:10|7153.2|7143.2|7153.2|7143.2|7153.2|7143.2|7153.2|7143.2|0
1628717900000|2021-08-11 21:38:20|7152|7142|7151.2|7141.2|7152|7142|7151.2|7141.2|0
1628717910000|2021-08-11 21:38:30|7152.2|7142.2|7153.9|7143.9|7155.9|7151.9|7152.2|7142.2|6
1628717920000|2021-08-11 21:38:40|7154.2|7144.2|7154.4|7144.4|7154.4|7144.4|7154.2|7144.2|0
1628718010000|2021-08-11 21:40:10|||||||||30
1628718030000|2021-08-11 21:40:30|7154.2|7144.2|7154.4|7144.4|7154.4|7144.4|7154.2|7144.2|0
1628718050000|2021-08-11 21:40:50|||||||||30
1628718060000|2021-08-11 21:41:00|||||||||30
1628718090000|2021-08-11 21:41:30|||||||||30
1628718120000|2021-08-11 21:42:00|7154.9|7144.9|7155.4|7145.4|7155.4|7145.4|7154.9|7144.9|0
1628718130000|2021-08-11 21:42:10|7155.7|7145.7|7155.4|7145.4|7155.7|7145.7|7155.4|7145.4|20
1628718200000|2021-08-11 21:43:20|7154.9|7144.9|7155.4|7145.4|7155.4|7145.4|7154.9|7144.9|6
1628718210000|2021-08-11 21:43:30|7148.7|7145.9|7153|7143|7153|7145.9|7148.7|7143|1
1628718220000|2021-08-11 21:43:40|7154.9|7144.9|7152.7|7142.7|7155.4|7145.4|7152.7|7142.7|0
1628718230000|2021-08-11 21:43:50|7154.2|7144.2|7155.4|7145.4|7155.4|7145.4|7154.2|7144.2|0
1628718240000|2021-08-11 21:44:00|7146.7|7136.7|7150.4|7140.4|7150.4|7140.4|7146.7|7136.7|6
1628718250000|2021-08-11 21:44:10|7150.7|7140.7|7150.4|7140.4|7150.7|7140.7|7150.4|7140.4|0
1628718270000|2021-08-11 21:44:30|7150.2|7140.2|7150.2|7140.2|7150.2|7140.2|7150.2|7140.2|0
1628718300000|2021-08-11 21:45:00|7150.4|7140.4|7156.7|7146.7|7156.9|7146.9|7150.4|7140.4|0
1628718310000|2021-08-11 21:45:10|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|1
1628718320000|2021-08-11 21:45:20|7151.2|7141.2|7151.2|7141.2|7156.7|7146.7|7151.2|7141.2|1
1628718330000|2021-08-11 21:45:30|7153.2|7143.2|7152.2|7142.2|7153.2|7143.2|7152.2|7142.2|0
1628718350000|2021-08-11 21:45:50|7150.8|7140.8|7149.2|7139.2|7150.8|7140.8|7149.2|7139.2|0
1628718360000|2021-08-11 21:46:00|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|0
1628718440000|2021-08-11 21:47:20|7148.9|7138.9|7149.4|7139.4|7149.4|7139.4|7148.7|7138.7|0
1628718450000|2021-08-11 21:47:30|7149.2|7139.2|7149.2|7139.2|7149.2|7139.2|7149.2|7139.2|0
1628718460000|2021-08-11 21:47:40|7148.7|7138.7|7148.7|7138.7|7148.7|7138.7|7148.7|7138.7|0
1628718470000|2021-08-11 21:47:50|7148.2|7138.2|7147.7|7137.7|7148.2|7138.2|7147.7|7137.7|0
1628718480000|2021-08-11 21:48:00|7147.2|7137.2|7147.2|7137.2|7147.2|7137.2|7147.2|7137.2|0
1628718490000|2021-08-11 21:48:10|7146.9|7136.9|7146.7|7136.7|7146.9|7136.9|7146.7|7136.7|0
1628718500000|2021-08-11 21:48:20|7146.2|7136.2|7146.2|7136.2|7146.2|7136.2|7146.2|7136.2|0
1628718520000|2021-08-11 21:48:40|7148.1|7138.1|7149.4|7139.4|7149.4|7139.4|7148.1|7138.1|0
1628718530000|2021-08-11 21:48:50|7149.7|7139.7|7151.7|7141.7|7151.7|7141.7|7149.7|7139.7|0
1628718540000|2021-08-11 21:49:00|7151.2|7141.2|7151.2|7141.2|7151.2|7141.2|7151.2|7141.2|0
1628718560000|2021-08-11 21:49:20|7150.9|7140.9|7150.7|7140.7|7150.9|7140.9|7150.7|7140.7|0
1628718570000|2021-08-11 21:49:30|7150.4|7140.4|7150.2|7140.2|7150.4|7140.4|7150.2|7140.2|0
1628718580000|2021-08-11 21:49:40|7149.7|7139.7|7149.7|7139.7|7149.7|7139.7|7149.7|7139.7|0
1628718590000|2021-08-11 21:49:50|7149.2|7139.2|7148.7|7138.7|7149.2|7139.2|7148.7|7138.7|0
1628718600000|2021-08-11 21:50:00|7148.2|7138.2|7148.2|7138.2|7148.2|7138.2|7148.2|7138.2|0
1628718610000|2021-08-11 21:50:10|7147.7|7137.7|7147.7|7137.7|7147.7|7137.7|7147.7|7137.7|0
1628718620000|2021-08-11 21:50:20|7151.2|7141.2|7151.2|7141.2|7151.2|7141.2|7151.2|7141.2|0
1628718640000|2021-08-11 21:50:40|7149.2|7139.2|7149.2|7139.2|7149.2|7139.2|7149.2|7139.2|7
1628718650000|2021-08-11 21:50:50|7149.4|7139.4|7150.7|7140.7|7150.7|7140.7|7149.4|7139.4|0
1628718660000|2021-08-11 21:51:00|7151.2|7141.2|7153.7|7143.7|7153.7|7143.7|7151.2|7141.2|0
1628718670000|2021-08-11 21:51:10|7154.7|7144.7|7150.2|7140.2|7154.7|7144.7|7150.2|7140.2|1
1628718680000|2021-08-11 21:51:20|7149.7|7139.7|7149.2|7139.2|7149.7|7139.7|7149.2|7139.2|0
1628718690000|2021-08-11 21:51:30|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|0
1628718700000|2021-08-11 21:51:40|7149.7|7139.7|7149.7|7139.7|7149.7|7139.7|7149.7|7139.7|0
1628718720000|2021-08-11 21:52:00|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|7149.4|7139.4|0
1628718820000|2021-08-11 21:53:40|7149.7|7139.7|7150.7|7140.7|7150.7|7140.7|7149.7|7139.7|0
1628718840000|2021-08-11 21:54:00|7150.9|7140.9|7150.9|7140.9|7150.9|7140.9|7150.9|7140.9|0
1628719130000|2021-08-11 21:58:50|7151.2|7141.2|7152.6|7142.6|7152.6|7142.6|7151.2|7141.2|0
1628719140000|2021-08-11 21:59:00|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|7152.9|7142.9|0
1628719150000|2021-08-11 21:59:10|7153.1|7143.1|7153.1|7143.1|7153.1|7143.1|7153.1|7143.1|0
1628719170000|2021-08-11 21:59:30|7153.4|7143.4|7155.1|7145.1|7155.1|7145.1|7153.4|7143.4|0
1628719180000|2021-08-11 21:59:40|7153.1|7143.1|7153.1|7143.1|7153.1|7143.1|7153.1|7143.1|0
1628726400000|2021-08-12 00:00:00|7141.9|7139.1|7141.7|7138.9|7142.4|7139.6|7141.7|7138.9|3
1628726410000|2021-08-12 00:00:10|7143.5|7140.7|7144.7|7141.9|7145.2|7142.4|7143.5|7140.7|28
1628726420000|2021-08-12 00:00:20|7144.9|7142.1|7144.7|7141.9|7144.9|7142.1|7144.7|7141.9|10
1628726430000|2021-08-12 00:00:30|7145.2|7142.4|7145.9|7143.1|7145.9|7143.1|7144.9|7142.1|6
1628726440000|2021-08-12 00:00:40|7145.5|7142.7|7143.9|7141.1|7145.5|7142.7|7141.4|7138.6|33
1628726450000|2021-08-12 00:00:50|7145.7|7142.9|7144.4|7141.6|7146.7|7143.9|7143.9|7141.1|26
1628726460000|2021-08-12 00:01:00|7144.7|7141.9|7140.2|7137.4|7144.7|7141.9|7139.7|7136.9|10
1628726470000|2021-08-12 00:01:10|7139.7|7136.9|7136.2|7133.4|7139.7|7136.9|7136.2|7133.4|28
1628726480000|2021-08-12 00:01:20|7136.4|7133.6|7138.9|7136.1|7138.9|7136.1|7136.4|7133.6|7
1628726490000|2021-08-12 00:01:30|7138.2|7135.4|7135.7|7132.9|7138.2|7135.4|7135.7|7132.9|9
1628726500000|2021-08-12 00:01:40|7134.9|7132.1|7136.4|7133.6|7136.4|7133.6|7134.9|7132.1|2
1628726510000|2021-08-12 00:01:50|7135.7|7132.9|7137.4|7134.6|7137.9|7135.1|7135.7|7132.9|4
1628726520000|2021-08-12 00:02:00|7137.2|7134.4|7136.7|7133.9|7137.2|7134.4|7136.7|7133.9|3
1628726530000|2021-08-12 00:02:10|7135.4|7132.6|7133.7|7130.9|7135.4|7132.6|7133.7|7130.9|14
1628726540000|2021-08-12 00:02:20|7134.2|7131.4|7134.7|7131.9|7134.7|7131.9|7134.2|7131.4|2
1628726560000|2021-08-12 00:02:40|7134.4|7131.6|7134.4|7131.6|7134.7|7131.9|7134.4|7131.6|7
1628726570000|2021-08-12 00:02:50|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|6
1628726600000|2021-08-12 00:03:20|7135.4|7132.6|7136.7|7133.9|7136.7|7133.9|7135.4|7132.6|2
1628726620000|2021-08-12 00:03:40|7135.2|7132.4|7134.7|7131.9|7135.2|7132.4|7134.7|7131.9|9
1628726630000|2021-08-12 00:03:50|7135.3|7132.5|7135.7|7132.9|7135.7|7132.9|7135.3|7132.5|0
1628726640000|2021-08-12 00:04:00|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|2
1628726660000|2021-08-12 00:04:20|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|1
1628726670000|2021-08-12 00:04:30|7134.2|7131.4|7133.7|7130.9|7134.4|7131.6|7133.7|7130.9|1
1628726680000|2021-08-12 00:04:40|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|0
1628726700000|2021-08-12 00:05:00|7135.8|7131.8|7135.2|7132.4|7135.8|7132.9|7135.2|7131.8|1
1628726710000|2021-08-12 00:05:10|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|0
1628726730000|2021-08-12 00:05:30|7135.2|7132.4|7133.7|7130.9|7135.2|7132.4|7133.7|7130.9|3
1628726740000|2021-08-12 00:05:40|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7132.4|7129.6|5
1628726750000|2021-08-12 00:05:50|7133|7130.2|7132.2|7129.4|7133|7130.2|7132.2|7129.4|3
1628726760000|2021-08-12 00:06:00|7132.4|7129.6|7132.4|7129.6|7133.4|7130.6|7132.4|7129.6|3
1628726770000|2021-08-12 00:06:10|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|4
1628726790000|2021-08-12 00:06:30|7131.2|7128.4|7129.7|7126.9|7131.2|7128.4|7129.7|7126.9|14
1628726800000|2021-08-12 00:06:40|7129.4|7126.6|7129.4|7126.6|7129.4|7126.6|7129.4|7126.6|0
1628726810000|2021-08-12 00:06:50|7129.2|7126.4|7129.4|7126.6|7129.4|7126.6|7129.2|7126.4|1
1628726820000|2021-08-12 00:07:00|7129.2|7126.4|7131.9|7129.1|7131.9|7129.1|7129.2|7126.4|5
1628726850000|2021-08-12 00:07:30|7131.7|7128.9|7129.4|7126.6|7131.7|7128.9|7129.4|7126.6|8
1628726860000|2021-08-12 00:07:40|7129.2|7126.4|7129.4|7126.6|7129.4|7126.6|7129.2|7126.4|0
1628726870000|2021-08-12 00:07:50|7129.2|7126.4|7129.4|7126.6|7129.4|7126.6|7128.9|7126.1|0
1628726880000|2021-08-12 00:08:00|7129.7|7126.9|7132.4|7129.6|7132.8|7129.7|7129.7|7126.9|8
1628726890000|2021-08-12 00:08:10|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|3
1628726900000|2021-08-12 00:08:20|7131.4|7128.6|7130.9|7128.1|7131.4|7128.6|7130.9|7128.1|0
1628726910000|2021-08-12 00:08:30|7131.2|7128.4|7131.5|7128.7|7131.5|7128.7|7131.2|7128.4|0
1628726920000|2021-08-12 00:08:40|7132.2|7129.4|7132.2|7129.4|7132.9|7130.1|7132.2|7129.4|1
1628726940000|2021-08-12 00:09:00|7132.4|7129.6|7133.2|7130.4|7134|7130.4|7132.2|7129.4|3
1628726950000|2021-08-12 00:09:10|7132.7|7129.9|7131.2|7128.4|7132.7|7129.9|7131.2|7128.4|1
1628726960000|2021-08-12 00:09:20|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.2|7128.4|6
1628726970000|2021-08-12 00:09:30|7131.2|7128.4|7131.7|7128.9|7131.7|7128.9|7130.9|7128.1|0
1628726980000|2021-08-12 00:09:40|7132.3|7129.5|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|0
1628726990000|2021-08-12 00:09:50|7132.5|7129.7|7132.7|7129.9|7133.7|7130.9|7132.5|7129.7|0
1628727000000|2021-08-12 00:10:00|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|1
1628727010000|2021-08-12 00:10:10|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|0
1628727050000|2021-08-12 00:10:50|7131.7|7128.9|7130.9|7128.1|7131.7|7128.9|7130.9|7128.1|2
1628727060000|2021-08-12 00:11:00|7131.2|7128.4|7131.9|7129.1|7131.9|7129.1|7131.2|7128.4|2
1628727070000|2021-08-12 00:11:10|7132.5|7129.7|7132.9|7130.1|7132.9|7130.1|7132.5|7129.7|0
1628727080000|2021-08-12 00:11:20|7132.2|7129.4|7131.7|7128.9|7132.2|7129.4|7131.7|7128.9|3
1628727090000|2021-08-12 00:11:30|7132.2|7129.4|7132.7|7129.9|7132.7|7129.9|7132.2|7129.4|0
1628727100000|2021-08-12 00:11:40|7132.4|7129.6|7132.2|7129.4|7132.7|7129.9|7132.2|7129.4|2
1628727110000|2021-08-12 00:11:50|7132.4|7129.6|7131.7|7128.9|7132.4|7129.6|7131.7|7128.9|2
1628727150000|2021-08-12 00:12:30|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|0
1628727160000|2021-08-12 00:12:40|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1628727180000|2021-08-12 00:13:00|||||||||3
1628727210000|2021-08-12 00:13:30|7131.2|7128.4|7130.7|7127.9|7131.2|7128.4|7130.7|7127.9|2
1628727220000|2021-08-12 00:13:40|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|3
1628727270000|2021-08-12 00:14:30|7128.9|7126.1|7130.3|7127.5|7130.3|7127.5|7128.9|7126.1|0
1628727280000|2021-08-12 00:14:40|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.2|7127.4|0
1628727290000|2021-08-12 00:14:50|7131.4|7128.6|7131.2|7128.4|7131.7|7128.9|7131.2|7128.4|5
1628727300000|2021-08-12 00:15:00|7131.7|7128.9|7130.7|7127.9|7132.2|7129.4|7130.7|7127.9|1
1628727310000|2021-08-12 00:15:10|7130.8|7126.8|7130.7|7127.9|7130.8|7127.9|7130.7|7126.8|2
1628727320000|2021-08-12 00:15:20|7131|7128.2|7130.9|7128.1|7131.7|7128.9|7130.9|7128.1|0
1628727340000|2021-08-12 00:15:40|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|0
1628727350000|2021-08-12 00:15:50|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|0
1628727360000|2021-08-12 00:16:00|7129.1|7126.3|7129.7|7126.9|7129.7|7126.9|7128.2|7125.4|4
1628727370000|2021-08-12 00:16:10|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|5
1628727390000|2021-08-12 00:16:30|7128.9|7126.1|7129.7|7126.9|7130.2|7127.4|7128.9|7126.1|1
1628727400000|2021-08-12 00:16:40|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|0
1628727410000|2021-08-12 00:16:50|7129.8|7125.8|7128.9|7126.1|7129.8|7126.9|7128.9|7125.8|0
1628727430000|2021-08-12 00:17:10|7129.2|7126.4|7129.4|7126.6|7129.7|7126.9|7129.2|7126.4|7
1628727440000|2021-08-12 00:17:20|7129.2|7126.4|7129.7|7126.9|7129.7|7126.9|7128.9|7126.1|1
1628727450000|2021-08-12 00:17:30|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|0
1628727460000|2021-08-12 00:17:40|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7128.7|7125.9|0
1628727470000|2021-08-12 00:17:50|7129.4|7126.6|7129.4|7126.6|7129.4|7126.6|7129.4|7126.6|0
1628727480000|2021-08-12 00:18:00|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|1
1628727490000|2021-08-12 00:18:10|7129.4|7126.6|7129.7|7126.9|7129.7|7126.9|7129.4|7126.6|2
1628727510000|2021-08-12 00:18:30|7129.9|7127.1|7130.7|7127.9|7130.7|7127.9|7129.9|7127.1|1
1628727520000|2021-08-12 00:18:40|7130.4|7127.6|7130.7|7127.9|7130.7|7127.9|7130.4|7127.6|0
1628727530000|2021-08-12 00:18:50|7131.2|7128.4|7131.7|7128.9|7131.7|7128.9|7131.2|7128.4|1
1628727540000|2021-08-12 00:19:00|7131.4|7128.6|7131.7|7128.9|7131.7|7128.9|7131.4|7128.6|0
1628727550000|2021-08-12 00:19:10|7131.4|7128.6|7131.2|7128.4|7131.4|7128.6|7131.2|7128.4|0
1628727560000|2021-08-12 00:19:20|7130.9|7128.1|7130.7|7127.9|7130.9|7128.1|7130.7|7127.9|1
1628727570000|2021-08-12 00:19:30|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|2
1628727580000|2021-08-12 00:19:40|7130|7126|7127.7|7124.9|7130|7126|7127.4|7124.6|12
1628727590000|2021-08-12 00:19:50|7127.4|7124.6|7128.7|7125.9|7129|7125.9|7127.4|7124.6|10
1628727600000|2021-08-12 00:20:00|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|0
1628727620000|2021-08-12 00:20:20|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|0
1628727630000|2021-08-12 00:20:30|7129.9|7127.1|7131.7|7128.9|7131.7|7128.9|7129.4|7126.6|6
1628727640000|2021-08-12 00:20:40|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.7|7128.9|2
1628727650000|2021-08-12 00:20:50|7131.7|7128.9|7131.4|7128.6|7131.7|7128.9|7131.4|7128.6|0
1628727660000|2021-08-12 00:21:00|7131.7|7128.9|7131.4|7128.6|7131.7|7128.9|7131.4|7128.6|0
1628727670000|2021-08-12 00:21:10|7131.2|7128.4|7127.9|7125.1|7131.2|7128.4|7127.7|7124.8|7
1628727690000|2021-08-12 00:21:30|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|1
1628727700000|2021-08-12 00:21:40|7127.4|7124.6|7127.7|7124.9|7127.7|7124.9|7127.4|7124.6|4
1628727750000|2021-08-12 00:22:30|7128.7|7125.9|7129.2|7126.4|7129.2|7126.4|7128.7|7125.9|1
1628727760000|2021-08-12 00:22:40|7129.7|7126.9|7130.4|7127.6|7130.6|7127.6|7129.7|7126.6|0
1628727770000|2021-08-12 00:22:50|7129.9|7127.1|7130.7|7127.9|7131|7127.9|7129.9|7126.8|2
1628727780000|2021-08-12 00:23:00|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|0
1628727790000|2021-08-12 00:23:10|7129.4|7126.6|7127.4|7124.6|7129.4|7126.6|7127.4|7124.6|19
1628727800000|2021-08-12 00:23:20|7127|7124.2|7126.9|7124.1|7127.4|7124.6|7126.4|7123.6|7
1628727810000|2021-08-12 00:23:30|||||||||2
1628727820000|2021-08-12 00:23:40|||||||||2
1628727840000|2021-08-12 00:24:00|7126.7|7123.9|7127.9|7125.1|7127.9|7125.1|7126.7|7123.9|2
1628727850000|2021-08-12 00:24:10|7128.8|7124.8|7127.9|7125.1|7128.8|7125.4|7127.9|7124.8|0
1628727880000|2021-08-12 00:24:40|7128.4|7125.6|7129|7126.2|7129|7126.2|7128.4|7125.6|2
1628727890000|2021-08-12 00:24:50|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|3
1628727900000|2021-08-12 00:25:00|7129.7|7126.9|7131.2|7128.4|7131.2|7128.4|7129.7|7126.9|1
1628727910000|2021-08-12 00:25:10|7130.6|7127.8|7129.2|7126.4|7130.6|7127.8|7129.2|7126.4|10
1628727920000|2021-08-12 00:25:20|7129.7|7126.9|7127.7|7124.9|7129.7|7126.9|7127.7|7124.9|3
1628727930000|2021-08-12 00:25:30|7127.9|7125.1|7127.7|7124.9|7128.5|7125.7|7127.7|7124.9|0
1628727940000|2021-08-12 00:25:40|7127.4|7124.6|7127.5|7124.7|7127.8|7124.9|7126.9|7123.8|0
1628727950000|2021-08-12 00:25:50|7127.7|7124.9|7126.9|7124.1|7127.7|7124.9|7126.9|7124.1|1
1628727960000|2021-08-12 00:26:00|7127.7|7124.9|7127.9|7125.1|7128.1|7125.3|7127.7|7124.9|9
1628727970000|2021-08-12 00:26:10|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|0
1628727990000|2021-08-12 00:26:30|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|0
1628728000000|2021-08-12 00:26:40|7129.5|7126.7|7128.9|7126.1|7129.5|7126.7|7128.9|7126.1|1
1628728020000|2021-08-12 00:27:00|7128.7|7125.9|7128.4|7125.6|7128.7|7125.9|7128.4|7125.6|0
1628728040000|2021-08-12 00:27:20|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|6
1628728050000|2021-08-12 00:27:30|7127.9|7125.1|7128.4|7125.6|7128.4|7125.6|7127.4|7124.6|0
1628728080000|2021-08-12 00:28:00|7129|7126.2|7129.4|7126.6|7129.7|7126.9|7129|7126.2|2
1628728090000|2021-08-12 00:28:10|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|0
1628728100000|2021-08-12 00:28:20|7129.4|7126.6|7129.4|7126.6|7129.4|7126.6|7129.4|7126.6|0
1628728130000|2021-08-12 00:28:50|||||||||1
1628728140000|2021-08-12 00:29:00|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.4|7126.6|0
1628728150000|2021-08-12 00:29:10|7129.4|7126.6|7129.7|7126.9|7129.7|7126.9|7129.4|7126.6|0
1628728170000|2021-08-12 00:29:30|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|0
1628728180000|2021-08-12 00:29:40|7129.4|7126.6|7129.7|7126.9|7129.7|7126.9|7129.4|7126.6|0
1628728190000|2021-08-12 00:29:50|||||||||1
1628728200000|2021-08-12 00:30:00|7130|7127.2|7130|7127.2|7130|7127.2|7130|7127.2|0
1628728210000|2021-08-12 00:30:10|7130.4|7127.6|7131.4|7128.6|7132.2|7129.4|7130.4|7127.6|15
1628728220000|2021-08-12 00:30:20|7131.7|7128.9|7131.4|7128.6|7131.7|7128.9|7131.4|7128.6|1
1628728230000|2021-08-12 00:30:30|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|0
1628728240000|2021-08-12 00:30:40|7131|7128.2|7129.9|7127.1|7131|7128.2|7129.9|7127.1|1
1628728250000|2021-08-12 00:30:50|7129.4|7126.6|7129.7|7126.9|7129.7|7126.9|7129.4|7126.6|0
1628728260000|2021-08-12 00:31:00|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|0
1628728310000|2021-08-12 00:31:50|7129.6|7126.8|7129.9|7127.1|7129.9|7127.1|7129.4|7126.6|2
1628728340000|2021-08-12 00:32:20|||||||||1
1628728350000|2021-08-12 00:32:30|7129.2|7126.4|7129.9|7127.1|7129.9|7127.1|7129.2|7126.4|0
1628728370000|2021-08-12 00:32:50|7129.6|7126.8|7129.9|7127.1|7129.9|7127.1|7129.4|7126.6|2
1628728430000|2021-08-12 00:33:50|7130.4|7127.6|7130.9|7128.1|7130.9|7128.1|7130.4|7127.6|2
1628728450000|2021-08-12 00:34:10|7130.7|7127.9|7130.4|7127.6|7130.7|7127.9|7130.4|7127.6|0
1628728460000|2021-08-12 00:34:20|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|1
1628728470000|2021-08-12 00:34:30|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|1
1628728480000|2021-08-12 00:34:40|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|0
1628728500000|2021-08-12 00:35:00|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|1
1628728510000|2021-08-12 00:35:10|7130|7127.2|7130.2|7127.4|7130.2|7127.4|7130|7127.2|0
1628728520000|2021-08-12 00:35:20|7130.4|7127.6|7130.2|7127.4|7130.4|7127.6|7130.2|7127.4|1
1628728530000|2021-08-12 00:35:30|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|0
1628728550000|2021-08-12 00:35:50|||||||||1
1628728590000|2021-08-12 00:36:30|7130.1|7127.3|7129.9|7127.1|7130.1|7127.3|7129.9|7127.1|0
1628728600000|2021-08-12 00:36:40|||||||||1
1628728640000|2021-08-12 00:37:20|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|0
1628728670000|2021-08-12 00:37:50|||||||||2
1628728680000|2021-08-12 00:38:00|||||||||2
1628728700000|2021-08-12 00:38:20|7131|7128.2|7131.7|7128.9|7131.7|7128.9|7131|7128.2|1
1628728730000|2021-08-12 00:38:50|7131.4|7128.6|7131.7|7128.9|7131.7|7128.9|7131.4|7128.6|1
1628728790000|2021-08-12 00:39:50|||||||||1
1628728850000|2021-08-12 00:40:50|||||||||2
1628728910000|2021-08-12 00:41:50|7131.4|7128.6|7130.7|7127.9|7131.4|7128.6|7130.7|7127.9|4
1628728920000|2021-08-12 00:42:00|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|1
1628728970000|2021-08-12 00:42:50|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|1
1628729010000|2021-08-12 00:43:30|7130.4|7127.6|7128.4|7125.6|7130.4|7127.6|7128.4|7125.6|3
1628729020000|2021-08-12 00:43:40|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|0
1628729030000|2021-08-12 00:43:50|7129|7126.2|7128.9|7126.1|7129.4|7126.6|7128.9|7126.1|0
1628729040000|2021-08-12 00:44:00|7127.7|7124.9|7126.7|7123.9|7127.7|7124.9|7126.7|7123.9|21
1628729050000|2021-08-12 00:44:10|7126.9|7124.1|7126.9|7124.1|7127.4|7124.6|7126.9|7124.1|0
1628729070000|2021-08-12 00:44:30|7126.7|7123.9|7127.7|7124.9|7127.7|7124.9|7126.7|7123.9|2
1628729080000|2021-08-12 00:44:40|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|0
1628729100000|2021-08-12 00:45:00|7128.2|7125.4|7127.9|7125.1|7128.7|7125.9|7127.9|7125.1|1
1628729110000|2021-08-12 00:45:10|7127.6|7124.8|7127.4|7124.6|7127.6|7124.8|7127.4|7124.6|0
1628729120000|2021-08-12 00:45:20|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|0
1628729150000|2021-08-12 00:45:50|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|1
1628729160000|2021-08-12 00:46:00|||||||||1
1628729190000|2021-08-12 00:46:30|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1628729210000|2021-08-12 00:46:50|||||||||2
1628729220000|2021-08-12 00:47:00|7127.7|7124.9|7127.4|7124.6|7127.7|7124.9|7127.4|7124.6|0
1628729240000|2021-08-12 00:47:20|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|3
1628729250000|2021-08-12 00:47:30|7126.7|7123.9|7125.9|7123.1|7126.7|7123.9|7125.9|7123.1|1
1628729270000|2021-08-12 00:47:50|||||||||1
1628729290000|2021-08-12 00:48:10|7126.4|7123.6|7126.9|7124.1|7126.9|7124.1|7126.4|7123.6|2
1628729310000|2021-08-12 00:48:30|7127.2|7124.4|7128.2|7125.4|7128.2|7125.4|7127.2|7124.4|5
1628729320000|2021-08-12 00:48:40|7128.4|7125.6|7127.7|7124.9|7128.7|7125.9|7127.7|7124.9|3
1628729330000|2021-08-12 00:48:50|7127.1|7124.3|7126.9|7124.1|7127.1|7124.3|7126.9|7124.1|0
1628729340000|2021-08-12 00:49:00|7126.7|7123.9|7125.9|7123.1|7126.7|7123.9|7125.9|7123.1|5
1628729360000|2021-08-12 00:49:20|7126.2|7123.4|7125.9|7123.1|7126.7|7123.9|7125.9|7123.1|0
1628729400000|2021-08-12 00:50:00|7126.2|7123.4|7126.7|7123.9|7126.7|7123.9|7126.2|7123.4|0
1628729410000|2021-08-12 00:50:10|7127|7124.2|7127.7|7124.9|7127.7|7124.9|7127|7124.2|1
1628729430000|2021-08-12 00:50:30|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|0
1628729440000|2021-08-12 00:50:40|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|0
1628729450000|2021-08-12 00:50:50|7128.2|7125.4|7128.4|7125.6|7128.4|7125.6|7128.1|7125.3|3
1628729460000|2021-08-12 00:51:00|7128.1|7125.3|7126.7|7123.9|7128.1|7125.3|7126.7|7123.9|1
1628729470000|2021-08-12 00:51:10|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|0
1628729490000|2021-08-12 00:51:30|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|0
1628729510000|2021-08-12 00:51:50|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|1
1628729520000|2021-08-12 00:52:00|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|0
1628729570000|2021-08-12 00:52:50|7126.1|7123.3|7126.1|7123.3|7126.4|7123.6|7126.1|7123.3|3
1628729580000|2021-08-12 00:53:00|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|0
1628729590000|2021-08-12 00:53:10|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|0
1628729600000|2021-08-12 00:53:20|||||||||1
1628729610000|2021-08-12 00:53:30|7126|7123.2|7126.4|7123.6|7126.4|7123.6|7126|7123.2|0
1628729620000|2021-08-12 00:53:40|7126.7|7123.9|7127.7|7124.9|7127.7|7124.9|7126.7|7123.9|16
1628729630000|2021-08-12 00:53:50|7127.4|7124.6|7127.7|7124.9|7127.7|7124.9|7127.4|7124.6|1
1628729640000|2021-08-12 00:54:00|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1628729660000|2021-08-12 00:54:20|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|0
1628729690000|2021-08-12 00:54:50|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|2
1628729700000|2021-08-12 00:55:00|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|0
1628729710000|2021-08-12 00:55:10|7128.2|7125.4|7127.7|7124.9|7128.7|7125.9|7127.7|7124.9|1
1628729730000|2021-08-12 00:55:30|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|0
1628729760000|2021-08-12 00:56:00|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|0
1628729800000|2021-08-12 00:56:40|7127.4|7124.6|7127.7|7124.9|7127.7|7124.9|7127.4|7124.6|2
1628729820000|2021-08-12 00:57:00|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1628729830000|2021-08-12 00:57:10|7127.1|7124.3|7126.7|7123.9|7127.1|7124.3|7126.7|7123.9|0
1628729840000|2021-08-12 00:57:20|7127.4|7124.6|7127.7|7124.9|7127.7|7124.9|7127.4|7124.6|0
1628729850000|2021-08-12 00:57:30|7126.9|7124.1|7126.4|7123.6|7127.4|7124.6|7126.4|7123.6|14
1628729860000|2021-08-12 00:57:40|7125.9|7123.1|7125.7|7122.9|7125.9|7123.1|7125.7|7122.9|0
1628729870000|2021-08-12 00:57:50|7125.2|7122.4|7124.4|7121.6|7125.2|7122.4|7124.4|7121.6|15
1628729880000|2021-08-12 00:58:00|7125.4|7122.6|7124.6|7121.8|7125.7|7122.9|7124.6|7121.8|7
1628729890000|2021-08-12 00:58:10|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|0
1628729900000|2021-08-12 00:58:20|7124.7|7121.9|7124.1|7121.3|7124.9|7122.1|7124.1|7121.3|5
1628729910000|2021-08-12 00:58:30|7123.9|7121.1|7123.4|7120.6|7123.9|7121.1|7123.4|7120.6|1
1628729920000|2021-08-12 00:58:40|||||||||2
1628729930000|2021-08-12 00:58:50|7123.6|7120.8|7123.9|7121.1|7123.9|7121.1|7123.6|7120.8|9
1628729940000|2021-08-12 00:59:00|7123.6|7120.8|7123.4|7120.6|7123.7|7120.9|7123.4|7120.6|0
1628729950000|2021-08-12 00:59:10|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|12
1628729970000|2021-08-12 00:59:30|7123.4|7120.6|7123.2|7120.4|7123.4|7120.6|7123.2|7120.4|3
1628729990000|2021-08-12 00:59:50|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|1
1628730000000|2021-08-12 01:00:00|7123.7|7120.9|7124.7|7121.9|7125.2|7122.4|7123.2|7120.4|41
1628730010000|2021-08-12 01:00:10|7124.4|7121.6|7124.7|7121.9|7124.7|7121.9|7123.4|7120.6|2
1628730020000|2021-08-12 01:00:20|7125|7122.2|7125.7|7122.9|7126.4|7123.6|7125|7122.2|5
1628730030000|2021-08-12 01:00:30|7125.4|7122.6|7125.7|7122.9|7126.2|7123.4|7123.7|7120.9|27
1628730040000|2021-08-12 01:00:40|7126.2|7123.4|7126.9|7124.1|7126.9|7124.1|7125.9|7123.1|4
1628730050000|2021-08-12 01:00:50|7127.7|7124.9|7126.4|7123.6|7127.7|7124.9|7124.2|7121.4|13
1628730060000|2021-08-12 01:01:00|7125.9|7123.1|7124.7|7121.9|7127.4|7124.6|7123.4|7120.6|31
1628730070000|2021-08-12 01:01:10|7124.4|7121.6|7123.2|7120.4|7124.4|7121.6|7123.2|7120.4|18
1628730080000|2021-08-12 01:01:20|7123.7|7120.9|7121.7|7118.9|7123.7|7120.9|7121.7|7118.9|9
1628730090000|2021-08-12 01:01:30|7121.4|7118.6|7120.5|7117.7|7121.4|7118.6|7120.5|7117.7|61
1628730100000|2021-08-12 01:01:40|7121.2|7118.4|7121|7118.2|7121.5|7118.7|7121|7118.2|17
1628730110000|2021-08-12 01:01:50|7120.5|7117.7|7120|7117.2|7120.5|7117.7|7120|7117.2|4
1628730120000|2021-08-12 01:02:00|7119.5|7116.7|7119.5|7116.7|7120|7117.2|7119.5|7116.7|3
1628730130000|2021-08-12 01:02:10|7120|7117.2|7119|7116.2|7120|7117.2|7119|7116.2|6
1628730140000|2021-08-12 01:02:20|7118.5|7115.7|7118.7|7115.9|7119|7116.2|7118.5|7115.7|4
1628730150000|2021-08-12 01:02:30|7118|7115.2|7118.4|7115.6|7119|7116.2|7117|7114.2|32
1628730160000|2021-08-12 01:02:40|7118.2|7115.4|7118|7115.2|7119|7116.2|7117.7|7114.9|23
1628730170000|2021-08-12 01:02:50|7117.7|7114.9|7119|7116.2|7119.7|7116.9|7117.7|7114.9|11
1628730180000|2021-08-12 01:03:00|7118.7|7115.9|7118.2|7115.4|7119|7116.2|7118|7115.2|6
1628730190000|2021-08-12 01:03:10|7118.9|7116.1|7119|7116.2|7120|7117.2|7118.9|7116.1|2
1628730200000|2021-08-12 01:03:20|7119.2|7116.4|7119|7116.2|7119.2|7116.4|7117.7|7114.9|9
1628730210000|2021-08-12 01:03:30|7118.7|7115.9|7118|7115.2|7120.2|7117.4|7118|7115.2|12
1628730220000|2021-08-12 01:03:40|7117.7|7114.9|7116.7|7113.9|7117.7|7114.9|7116|7113.2|20
1628730230000|2021-08-12 01:03:50|7117|7114.2|7119|7116.2|7119|7116.2|7117|7114.2|11
1628730240000|2021-08-12 01:04:00|7118.7|7115.9|7119.7|7116.9|7119.7|7116.9|7118.7|7115.9|6
1628730250000|2021-08-12 01:04:10|7119|7116.2|7120|7117.2|7120|7117.2|7119|7116.2|1
1628730260000|2021-08-12 01:04:20|7120.2|7117.4|7121|7118.2|7121|7118.2|7120|7117.2|1
1628730270000|2021-08-12 01:04:30|7121.2|7118.4|7121.5|7118.7|7122.6|7118.9|7121|7118.2|1
1628730280000|2021-08-12 01:04:40|7122|7119.2|7124|7121.2|7124.7|7121.9|7122|7119.2|9
1628730290000|2021-08-12 01:04:50|7124.2|7121.4|7124|7121.2|7124.5|7121.7|7124|7121.2|1
1628730300000|2021-08-12 01:05:00|7123.7|7120.9|7123|7120.2|7123.7|7120.9|7122.5|7119.7|11
1628730310000|2021-08-12 01:05:10|7123.4|7120.6|7123.7|7120.9|7124|7121.2|7123.4|7120.6|11
1628730320000|2021-08-12 01:05:20|7124|7121.2|7121.7|7118.9|7124|7121.2|7121.7|7118.9|29
1628730330000|2021-08-12 01:05:30|7121.5|7118.7|7121.2|7118.4|7121.5|7118.7|7121|7118.2|0
1628730340000|2021-08-12 01:05:40|7122.5|7119.7|7122|7119.2|7122.5|7119.7|7122|7119.2|0
1628730350000|2021-08-12 01:05:50|7122.5|7119.7|7122.7|7119.9|7122.7|7119.9|7122|7119.2|0
1628730360000|2021-08-12 01:06:00|7123|7120.2|7124|7121.2|7124|7121.2|7123|7120.2|0
1628730370000|2021-08-12 01:06:10|7124.2|7121.4|7124.5|7121.7|7124.5|7121.7|7124.2|7121.4|2
1628730380000|2021-08-12 01:06:20|7125|7122.2|7125.2|7122.4|7125.5|7122.7|7124|7121.2|9
1628730390000|2021-08-12 01:06:30|7125.5|7122.7|7125|7122.2|7125.5|7122.7|7123.7|7120.9|7
1628730400000|2021-08-12 01:06:40|7124.7|7121.9|7124|7121.2|7125.2|7122.4|7124|7121.2|0
1628730410000|2021-08-12 01:06:50|7124.2|7121.4|7125.5|7122.7|7127|7124.2|7124.2|7121.4|18
1628730420000|2021-08-12 01:07:00|7126.2|7123.4|7127.2|7124.4|7127.5|7124.7|7126.2|7123.4|7
1628730430000|2021-08-12 01:07:10|7128|7125.2|7127.2|7124.4|7128.5|7125.7|7127.2|7124.4|6
1628730440000|2021-08-12 01:07:20|7127.5|7124.7|7129|7126.2|7129|7126.2|7127.5|7124.7|7
1628730450000|2021-08-12 01:07:30|7129.2|7126.4|7128|7125.2|7129.5|7126.7|7127.7|7124.9|11
1628730460000|2021-08-12 01:07:40|7127.7|7124.9|7128.2|7125.4|7128.8|7125.7|7127.7|7124.8|13
1628730470000|2021-08-12 01:07:50|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|3
1628730480000|2021-08-12 01:08:00|7128.5|7125.7|7127.2|7124.4|7128.5|7125.7|7127.2|7124.4|3
1628730490000|2021-08-12 01:08:10|7127.6|7124.8|7128.7|7125.9|7128.7|7125.9|7127.6|7124.8|3
1628730500000|2021-08-12 01:08:20|7128|7125.2|7126.7|7123.9|7129|7126.2|7126.7|7123.9|2
1628730510000|2021-08-12 01:08:30|7127.5|7124.7|7126|7123.2|7127.5|7124.7|7126|7123.2|0
1628730520000|2021-08-12 01:08:40|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126|7123.2|0
1628730530000|2021-08-12 01:08:50|7126|7123.2|7127|7124.2|7127|7124.2|7126|7123.2|1
1628730540000|2021-08-12 01:09:00|7126.7|7123.9|7126.5|7123.7|7126.7|7123.9|7126|7123.2|0
1628730550000|2021-08-12 01:09:10|7125.6|7122.8|7126.7|7123.9|7126.7|7123.9|7124.7|7121.9|15
1628730560000|2021-08-12 01:09:20|7126.2|7123.4|7125.7|7122.9|7126.2|7123.4|7125.7|7122.9|0
1628730570000|2021-08-12 01:09:30|7125|7122.2|7125|7122.2|7125.7|7122.9|7124.7|7121.9|0
1628730580000|2021-08-12 01:09:40|7124.7|7121.9|7123.7|7120.9|7124.7|7121.9|7123.7|7120.9|1
1628730590000|2021-08-12 01:09:50|7124.2|7121.4|7123.7|7120.9|7124.5|7121.7|7123.7|7120.9|0
1628730610000|2021-08-12 01:10:10|7124.7|7121.9|7123.7|7120.9|7124.7|7121.9|7123.7|7120.9|21
1628730620000|2021-08-12 01:10:20|7124.2|7121.4|7125.7|7122.9|7125.7|7122.9|7124.2|7121.4|11
1628730630000|2021-08-12 01:10:30|7125|7122.2|7126|7123.2|7126|7123.2|7125|7122.2|0
1628730640000|2021-08-12 01:10:40|7126.5|7123.7|7126.2|7123.4|7126.5|7123.7|7126.2|7123.4|6
1628730650000|2021-08-12 01:10:50|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126|7123.2|17
1628730660000|2021-08-12 01:11:00|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|0
1628730670000|2021-08-12 01:11:10|7126|7123.2|7126.2|7123.4|7126.2|7123.4|7126|7123.2|0
1628730690000|2021-08-12 01:11:30|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|2
1628730700000|2021-08-12 01:11:40|7126.2|7123.4|7126|7123.2|7126.5|7123.7|7126|7123.2|1
1628730710000|2021-08-12 01:11:50|7125.7|7122.9|7124.2|7121.4|7125.7|7122.9|7123.2|7120.4|4
1628730720000|2021-08-12 01:12:00|7123.7|7120.9|7124.5|7121.7|7124.5|7121.7|7123.7|7120.9|0
1628730730000|2021-08-12 01:12:10|7124.7|7121.9|7125|7122.2|7125.7|7122.9|7124.7|7121.9|7
1628730740000|2021-08-12 01:12:20|7124|7121.2|7124.2|7121.4|7124.2|7121.4|7123.7|7120.9|17
1628730760000|2021-08-12 01:12:40|7124|7121.2|7123|7120.2|7124|7121.2|7123|7120.2|1
1628730770000|2021-08-12 01:12:50|7124|7121.2|7124.2|7121.4|7125|7122.2|7123.7|7120.9|10
1628730780000|2021-08-12 01:13:00|7125|7122.2|7125.2|7122.4|7126|7123.2|7125|7122.2|13
1628730800000|2021-08-12 01:13:20|7125.9|7123.1|7126.2|7123.4|7126.7|7123.9|7125.9|7123.1|6
1628730810000|2021-08-12 01:13:30|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|0
1628730820000|2021-08-12 01:13:40|7127.2|7124.4|7128.9|7126.1|7128.9|7126.1|7127.2|7124.4|5
1628730830000|2021-08-12 01:13:50|7129.2|7126.4|7128.9|7126.1|7129.2|7126.4|7128.9|7126.1|7
1628730840000|2021-08-12 01:14:00|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|3
1628730850000|2021-08-12 01:14:10|7129.5|7126.7|7129.2|7126.4|7129.7|7126.9|7128.9|7126.1|12
1628730860000|2021-08-12 01:14:20|7129.5|7126.7|7129.7|7126.9|7129.7|7126.9|7129.5|7126.7|2
1628730870000|2021-08-12 01:14:30|7130.2|7127.4|7129.2|7126.4|7130.2|7127.4|7128.7|7125.9|7
1628730880000|2021-08-12 01:14:40|7128.7|7125.9|7128.9|7126.1|7129.2|7126.4|7128.7|7125.9|2
1628730900000|2021-08-12 01:15:00|7128.7|7125.9|7128.9|7126.1|7128.9|7126.1|7128.2|7125.4|8
1628730910000|2021-08-12 01:15:10|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.2|7124.4|17
1628730920000|2021-08-12 01:15:20|7127.4|7124.6|7127.2|7124.4|7127.4|7124.6|7127.2|7124.4|0
1628730930000|2021-08-12 01:15:30|7126.7|7123.9|7126.2|7123.4|7126.7|7123.9|7126.2|7123.4|0
1628730940000|2021-08-12 01:15:40|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|0
1628730960000|2021-08-12 01:16:00|7126.7|7123.9|7126.2|7123.4|7126.7|7123.9|7126.2|7123.4|0
1628730970000|2021-08-12 01:16:10|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|0
1628730980000|2021-08-12 01:16:20|7126.2|7123.4|7126.5|7123.7|7126.5|7123.7|7126.2|7123.4|310
1628730990000|2021-08-12 01:16:30|7126.9|7124.1|7127.2|7124.4|7127.5|7124.7|7126.9|7124.1|1
1628731020000|2021-08-12 01:17:00|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|0
1628731040000|2021-08-12 01:17:20|7126.5|7123.7|7126.9|7124.1|7126.9|7124.1|7126.5|7123.7|0
1628731050000|2021-08-12 01:17:30|7126.7|7123.9|7127.2|7124.4|7127.2|7124.4|7126.7|7123.9|1
1628731060000|2021-08-12 01:17:40|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|0
1628731070000|2021-08-12 01:17:50|7128.2|7125.4|7129.7|7126.9|7129.7|7126.9|7128.2|7125.4|16
1628731080000|2021-08-12 01:18:00|7129.9|7127.1|7130.7|7127.9|7130.7|7127.9|7129.9|7127.1|2
1628731100000|2021-08-12 01:18:20|7129.7|7126.9|7129.7|7126.9|7130.2|7127.4|7129.2|7126.4|1
1628731120000|2021-08-12 01:18:40|7130.2|7127.4|7130.2|7127.4|7131.2|7128.4|7130.2|7127.4|20
1628731130000|2021-08-12 01:18:50|7130.5|7127.7|7130.2|7127.4|7131|7128.2|7130.2|7127.4|10
1628731140000|2021-08-12 01:19:00|7130.5|7127.7|7131.7|7128.9|7131.7|7128.9|7130.5|7127.7|22
1628731150000|2021-08-12 01:19:10|7131.2|7128.4|7132.2|7129.4|7132.2|7129.4|7131.2|7128.4|0
1628731160000|2021-08-12 01:19:20|7131.9|7129.1|7132.7|7129.9|7132.7|7129.9|7131.2|7128.4|8
1628731170000|2021-08-12 01:19:30|7133.4|7130.6|7133.2|7130.4|7133.7|7130.9|7132.9|7130.1|13
1628731180000|2021-08-12 01:19:40|7133.7|7130.9|7138.4|7135.6|7138.7|7135.9|7133.4|7130.6|252
1628731190000|2021-08-12 01:19:50|7138.7|7135.9|7137.9|7135.1|7138.7|7135.9|7136.2|7133.4|63
1628731200000|2021-08-12 01:20:00|7138.2|7135.4|7137.9|7135.1|7138.9|7136.1|7137.9|7135.1|46
1628731210000|2021-08-12 01:20:10|7138.7|7135.9|7139.9|7137.1|7140.2|7137.4|7138.4|7135.6|19
1628731220000|2021-08-12 01:20:20|7139.4|7136.6|7139.9|7137.1|7140.2|7137.4|7139.4|7136.6|2
1628731230000|2021-08-12 01:20:30|7139.4|7136.6|7137.9|7135.1|7139.4|7136.6|7137.4|7134.6|0
1628731240000|2021-08-12 01:20:40|7137.4|7134.6|7137.4|7134.6|7137.9|7135.1|7137.4|7134.6|0
1628731250000|2021-08-12 01:20:50|7137.5|7134.7|7138.9|7136.1|7139.2|7136.4|7137.5|7134.7|11
1628731260000|2021-08-12 01:21:00|7138.7|7135.9|7139.9|7137.1|7139.9|7137.1|7138.4|7135.6|10
1628731270000|2021-08-12 01:21:10|7139.7|7136.9|7140.4|7137.6|7140.4|7137.6|7139.4|7136.6|3
1628731280000|2021-08-12 01:21:20|7140.9|7138.1|7140.9|7138.1|7141.9|7139.1|7140.4|7137.6|6
1628731290000|2021-08-12 01:21:30|7141.2|7138.4|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|6
1628731300000|2021-08-12 01:21:40|7139.9|7137.1|7139.4|7136.6|7139.9|7137.1|7139.4|7136.6|0
1628731310000|2021-08-12 01:21:50|7139.5|7136.7|7139.4|7136.6|7140.2|7137.4|7139.2|7136.4|16
1628731320000|2021-08-12 01:22:00|7139.7|7136.9|7139.4|7136.6|7140.2|7137.4|7139.2|7136.4|6
1628731330000|2021-08-12 01:22:10|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|0
1628731340000|2021-08-12 01:22:20|7138.9|7136.1|7138.2|7135.4|7138.9|7136.1|7138.2|7135.4|13
1628731350000|2021-08-12 01:22:30|7138.9|7136.1|7138.4|7135.6|7138.9|7136.1|7138.4|7135.6|2
1628731360000|2021-08-12 01:22:40|7138.7|7135.9|7137.4|7134.6|7138.9|7136.1|7137.4|7134.6|2
1628731370000|2021-08-12 01:22:50|7138.9|7136.1|7140.2|7137.4|7140.2|7137.4|7138.4|7135.6|10
1628731380000|2021-08-12 01:23:00|7140.7|7137.9|7139.9|7137.1|7140.9|7138.1|7139.9|7137.1|1
1628731390000|2021-08-12 01:23:10|7139.4|7136.6|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|2
1628731400000|2021-08-12 01:23:20|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.7|7137.9|3
1628731410000|2021-08-12 01:23:30|7140.7|7137.9|7140.4|7137.6|7140.7|7137.9|7140.4|7137.6|0
1628731420000|2021-08-12 01:23:40|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|0
1628731430000|2021-08-12 01:23:50|7139.9|7137.1|7138.9|7136.1|7139.9|7137.1|7138.4|7135.6|1
1628731440000|2021-08-12 01:24:00|7138.4|7135.6|7138.2|7135.4|7138.5|7135.7|7138.2|7135.4|0
1628731450000|2021-08-12 01:24:10|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|0
1628731480000|2021-08-12 01:24:40|7137.2|7134.4|7137.4|7134.6|7137.7|7134.9|7137.2|7134.4|0
1628731490000|2021-08-12 01:24:50|7137.2|7134.4|7137.7|7134.9|7137.9|7135.1|7137.2|7134.4|2
1628731500000|2021-08-12 01:25:00|7137.4|7134.6|7137.9|7135.1|7137.9|7135.1|7137.4|7134.6|3
1628731520000|2021-08-12 01:25:20|7138.2|7135.4|7138.4|7135.6|7138.7|7135.9|7138.2|7135.4|4
1628731530000|2021-08-12 01:25:30|7138.2|7135.4|7139.9|7137.1|7140.2|7137.4|7138.2|7135.4|0
1628731540000|2021-08-12 01:25:40|7139.7|7136.9|7140.2|7137.4|7140.2|7137.4|7139.4|7136.6|0
1628731550000|2021-08-12 01:25:50|7140.5|7137.7|7140.2|7137.4|7140.7|7137.9|7140.2|7137.4|0
1628731560000|2021-08-12 01:26:00|7140.5|7137.7|7140.7|7137.9|7141.4|7138.6|7140.5|7137.7|1
1628731570000|2021-08-12 01:26:10|7141.4|7138.6|7141.2|7138.4|7141.4|7138.6|7140.4|7137.6|0
1628731580000|2021-08-12 01:26:20|7140.9|7138.1|7141.7|7138.9|7141.9|7139.1|7140.7|7137.9|1
1628731590000|2021-08-12 01:26:30|7141.9|7139.1|7141.4|7138.6|7141.9|7139.1|7141.4|7138.6|0
1628731600000|2021-08-12 01:26:40|7141.9|7139.1|7140.9|7138.1|7141.9|7139.1|7140.9|7138.1|0
1628731610000|2021-08-12 01:26:50|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|1
1628731620000|2021-08-12 01:27:00|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|0
1628731630000|2021-08-12 01:27:10|7139.9|7137.1|7139.2|7136.4|7139.9|7137.1|7139.2|7136.4|0
1628731650000|2021-08-12 01:27:30|7138.4|7135.6|7139.2|7136.4|7139.2|7136.4|7138.4|7135.6|0
1628731660000|2021-08-12 01:27:40|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.4|7135.6|0
1628731670000|2021-08-12 01:27:50|7138.7|7135.9|7138.4|7135.6|7138.7|7135.9|7138.4|7135.6|0
1628731680000|2021-08-12 01:28:00|7139|7136.2|7139.4|7136.6|7139.9|7137.1|7139|7136.2|2
1628731690000|2021-08-12 01:28:10|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|2
1628731730000|2021-08-12 01:28:50|7138.7|7135.9|7139.4|7136.6|7139.4|7136.6|7138.4|7135.6|11
1628731740000|2021-08-12 01:29:00|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7138.4|7135.6|1
1628731750000|2021-08-12 01:29:10|7138.7|7135.9|7138.4|7135.6|7138.7|7135.9|7138.4|7135.6|0
1628731760000|2021-08-12 01:29:20|7138.7|7135.9|7138.2|7135.4|7138.9|7136.1|7138.2|7135.4|1
1628731800000|2021-08-12 01:30:00|7138.7|7135.9|7140.2|7137.4|7140.2|7137.4|7138.7|7135.9|4
1628731810000|2021-08-12 01:30:10|7139.9|7137.1|7140.2|7137.4|7140.2|7137.4|7139.9|7137.1|2
1628731820000|2021-08-12 01:30:20|7140.7|7137.9|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|10
1628731830000|2021-08-12 01:30:30|7140.9|7138.1|7141.7|7138.9|7141.7|7138.9|7140.9|7138.1|2
1628731840000|2021-08-12 01:30:40|7141.5|7138.7|7141.2|7138.4|7141.5|7138.7|7141.2|7138.4|1
1628731860000|2021-08-12 01:31:00|7140.9|7138.1|7142.2|7139.4|7142.2|7139.4|7140.9|7138.1|11
1628731870000|2021-08-12 01:31:10|7141.9|7139.1|7142.2|7139.4|7142.2|7139.4|7141.4|7138.6|1
1628731880000|2021-08-12 01:31:20|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|0
1628731890000|2021-08-12 01:31:30|7141.8|7139|7145.2|7142.4|7145.2|7142.4|7141.8|7139|22
1628731900000|2021-08-12 01:31:40|7145.5|7142.7|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|14
1628731910000|2021-08-12 01:31:50|7145.9|7143.1|7145.2|7142.4|7145.9|7143.1|7145.2|7142.4|1
1628731920000|2021-08-12 01:32:00|7145.9|7143.1|7146.2|7143.4|7146.2|7143.4|7145.9|7143.1|11
1628731930000|2021-08-12 01:32:10|7145.9|7143.1|7145.2|7142.4|7146.2|7143.4|7145.2|7142.4|3
1628731940000|2021-08-12 01:32:20|7144.9|7142.1|7144.2|7141.4|7144.9|7142.1|7144.2|7141.4|41
1628731950000|2021-08-12 01:32:30|7143.9|7141.1|7144.2|7141.4|7144.2|7141.4|7143.9|7141.1|5
1628731960000|2021-08-12 01:32:40|7143.7|7140.9|7143.2|7140.4|7144.2|7141.4|7142.9|7140.1|8
1628731970000|2021-08-12 01:32:50|7142.9|7140.1|7143.2|7140.4|7143.2|7140.4|7142.9|7140.1|0
1628731980000|2021-08-12 01:33:00|7142.9|7140.1|7142.2|7139.4|7142.9|7140.1|7142.2|7139.4|1
1628731990000|2021-08-12 01:33:10|7141.7|7138.9|7141.2|7138.4|7141.7|7138.9|7141.2|7138.4|114
1628732000000|2021-08-12 01:33:20|7142.5|7139.7|7143.8|7141|7143.8|7141|7142.5|7139.7|135
1628732010000|2021-08-12 01:33:30|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|0
1628732020000|2021-08-12 01:33:40|||||||||1
1628732040000|2021-08-12 01:34:00|7144.5|7141.7|7144.8|7142|7145.9|7142.7|7144.2|7141.4|127
1628732050000|2021-08-12 01:34:10|7145|7142.2|7145.2|7142.4|7145.5|7142.7|7145|7142.2|10
1628732060000|2021-08-12 01:34:20|7145.5|7142.7|7146|7143.2|7146|7143.2|7145.5|7142.7|0
1628732070000|2021-08-12 01:34:30|7146.5|7143.7|7147|7144.2|7147.5|7144.7|7146|7143.2|4
1628732080000|2021-08-12 01:34:40|7147.3|7144.5|7147.8|7145|7148.1|7145|7147.2|7144.1|0
1628732090000|2021-08-12 01:34:50|7147.5|7144.7|7148.5|7145.7|7148.5|7145.7|7147.5|7144.7|8
1628732100000|2021-08-12 01:35:00|7148.2|7145.4|7148.2|7145.4|7148.5|7145.7|7148|7145.2|0
1628732110000|2021-08-12 01:35:10|7147.5|7144.7|7147|7144.2|7147.5|7144.7|7146.5|7143.7|7
1628732120000|2021-08-12 01:35:20|7147.1|7143.1|7146.8|7144|7147.1|7144|7146.5|7143.1|0
1628732130000|2021-08-12 01:35:30|7146.5|7143.7|7146.8|7144|7146.8|7144|7146.5|7143.7|0
1628732140000|2021-08-12 01:35:40|7146.5|7143.7|7147.5|7144.7|7147.8|7145|7146.5|7143.7|3
1628732150000|2021-08-12 01:35:50|7147.8|7145|7148.3|7145.5|7148.3|7145.5|7147.2|7144.4|7
1628732160000|2021-08-12 01:36:00|7148.5|7145.7|7146.8|7144|7148.5|7145.7|7146.8|7144|1
1628732170000|2021-08-12 01:36:10|7147.3|7144.5|7147|7144.2|7147.8|7145|7147|7144.2|7
1628732180000|2021-08-12 01:36:20|7146.8|7144|7147.2|7144.4|7147.5|7144.7|7146.8|7144|2
1628732190000|2021-08-12 01:36:30|7146.8|7144|7146.8|7144|7146.8|7144|7146.8|7144|0
1628732200000|2021-08-12 01:36:40|7147|7144.2|7146.8|7144|7147.5|7144.7|7146.8|7144|0
1628732220000|2021-08-12 01:37:00|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|0
1628732230000|2021-08-12 01:37:10|7146.8|7144|7146.8|7144|7146.8|7144|7146.8|7144|0
1628732250000|2021-08-12 01:37:30|7147.5|7144.7|7146.8|7144|7147.5|7144.7|7146.8|7144|0
1628732280000|2021-08-12 01:38:00|||||||||1
1628732310000|2021-08-12 01:38:30|7146.5|7143.7|7145.5|7142.7|7146.5|7143.7|7144.8|7142|2
1628732320000|2021-08-12 01:38:40|7145|7142.2|7145|7142.2|7145|7142.2|7145|7142.2|0
1628732330000|2021-08-12 01:38:50|7144.2|7141.4|7143.8|7141|7144.2|7141.4|7143.8|7141|1
1628732340000|2021-08-12 01:39:00|7144|7141.2|7145.8|7143|7145.8|7143|7144|7141.2|7
1628732360000|2021-08-12 01:39:20|7145.3|7142.5|7145|7142.2|7145.3|7142.5|7145|7142.2|1
1628732370000|2021-08-12 01:39:30|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|0
1628732380000|2021-08-12 01:39:40|7144.7|7141.9|7144.8|7142|7144.8|7142|7144.5|7141.7|0
1628732390000|2021-08-12 01:39:50|7144.5|7141.7|7144.8|7142|7144.8|7142|7144.5|7141.7|0
1628732400000|2021-08-12 01:40:00|7145.5|7142.7|7145.8|7143|7146|7143.2|7145.2|7142.4|0
1628732410000|2021-08-12 01:40:10|7146.5|7143.7|7146.2|7143.4|7146.5|7143.7|7146.2|7143.4|0
1628732420000|2021-08-12 01:40:20|7145.7|7142.9|7145.2|7142.4|7145.7|7142.9|7145.2|7142.4|0
1628732430000|2021-08-12 01:40:30|7145|7142.2|7144.2|7141.4|7145|7142.2|7144.2|7141.4|0
1628732440000|2021-08-12 01:40:40|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|0
1628732470000|2021-08-12 01:41:10|7143.2|7140.4|7143|7140.2|7143.5|7140.7|7142.8|7140|11
1628732490000|2021-08-12 01:41:30|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143|7140.2|8
1628732500000|2021-08-12 01:41:40|7143.2|7140.4|7141.8|7139|7143.8|7141|7141.8|7139|6
1628732510000|2021-08-12 01:41:50|7141.5|7138.7|7141|7138.2|7141.5|7138.7|7141|7138.2|0
1628732520000|2021-08-12 01:42:00|7141.5|7138.7|7140.8|7138|7141.5|7138.7|7140.8|7138|1
1628732530000|2021-08-12 01:42:10|7140.3|7137.5|7140.2|7137.4|7140.5|7137.7|7140.2|7137.4|0
1628732540000|2021-08-12 01:42:20|7140.5|7137.7|7140.8|7138|7140.8|7138|7140.2|7137.4|1
1628732550000|2021-08-12 01:42:30|7140.5|7137.7|7140.5|7137.7|7140.8|7138|7140|7137.2|0
1628732560000|2021-08-12 01:42:40|7140.8|7138|7140.8|7138|7140.8|7138|7140.5|7137.7|0
1628732590000|2021-08-12 01:43:10|7140.7|7137.9|7140.5|7137.7|7140.7|7137.9|7140.5|7137.7|0
1628732600000|2021-08-12 01:43:20|7140.2|7137.4|7140|7137.2|7140.2|7137.4|7140|7137.2|0
1628732610000|2021-08-12 01:43:30|7140.5|7137.7|7140.5|7137.7|7140.8|7138|7140.5|7137.7|0
1628732620000|2021-08-12 01:43:40|7140.8|7138|7140.8|7138|7141|7138.2|7140.5|7137.7|1
1628732640000|2021-08-12 01:44:00|7141|7138.2|7140.5|7137.7|7141.3|7138.5|7140.5|7137.7|1
1628732650000|2021-08-12 01:44:10|7140.8|7138|7141|7138.2|7141|7138.2|7140.8|7138|0
1628732660000|2021-08-12 01:44:20|7140.5|7137.7|7138.9|7136.1|7140.8|7138|7138.9|7136.1|15
1628732670000|2021-08-12 01:44:30|7138.5|7135.7|7139|7136.2|7139|7136.2|7138.5|7135.7|0
1628732680000|2021-08-12 01:44:40|7138.5|7135.7|7139|7136.2|7139|7136.2|7138.5|7135.7|0
1628732690000|2021-08-12 01:44:50|7139.3|7136.5|7138.5|7135.7|7139.5|7136.7|7138.5|7135.7|1
1628732700000|2021-08-12 01:45:00|7138.8|7136|7138.5|7135.7|7140.5|7137.7|7138.5|7135.7|10
1628732710000|2021-08-12 01:45:10|7138.7|7135.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|1
1628732720000|2021-08-12 01:45:20|7139.5|7136.7|7139.2|7136.4|7139.5|7136.7|7139.2|7136.4|1
1628732730000|2021-08-12 01:45:30|7139|7136.2|7139|7136.2|7139|7136.2|7138.5|7135.7|0
1628732740000|2021-08-12 01:45:40|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|0
1628732760000|2021-08-12 01:46:00|7139|7136.2|7139.2|7136.4|7139.5|7136.7|7139|7136.2|0
1628732770000|2021-08-12 01:46:10|7139.5|7136.7|7141.2|7138.4|7141.2|7138.4|7139.5|7136.7|2
1628732790000|2021-08-12 01:46:30|7141|7138.2|7140.2|7137.4|7141|7138.2|7140.2|7137.4|1
1628732800000|2021-08-12 01:46:40|7140.5|7137.7|7141.2|7138.4|7141.2|7138.4|7140.5|7137.7|0
1628732810000|2021-08-12 01:46:50|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|0
1628732820000|2021-08-12 01:47:00|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|0
1628732830000|2021-08-12 01:47:10|7140.5|7137.7|7140.2|7137.4|7141|7138.2|7140.2|7137.4|1
1628732860000|2021-08-12 01:47:40|7139.5|7136.7|7140.2|7137.4|7140.2|7137.4|7139.5|7136.7|0
1628732880000|2021-08-12 01:48:00|7139.9|7137.1|7139.5|7136.7|7139.9|7137.1|7139.5|7136.7|0
1628732890000|2021-08-12 01:48:10|7139.7|7136.9|7140.2|7137.4|7140.2|7137.4|7139.7|7136.9|1
1628732900000|2021-08-12 01:48:20|7140.5|7137.7|7140.7|7137.9|7140.7|7137.9|7140.5|7137.7|0
1628732910000|2021-08-12 01:48:30|7140.5|7137.7|7139.2|7136.4|7140.5|7137.7|7139.2|7136.4|2
1628732920000|2021-08-12 01:48:40|7139.5|7136.7|7139|7136.2|7139.7|7136.9|7139|7136.2|0
1628732930000|2021-08-12 01:48:50|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|0
1628732940000|2021-08-12 01:49:00|7139.7|7136.9|7138.7|7135.9|7140|7137.2|7138.7|7135.9|6
1628732950000|2021-08-12 01:49:10|7138.9|7136.1|7139.7|7136.9|7139.7|7136.9|7138.9|7136.1|4
1628732960000|2021-08-12 01:49:20|7139.5|7136.7|7140.2|7137.4|7140.2|7137.4|7139.5|7136.7|4
1628732970000|2021-08-12 01:49:30|7139.5|7136.7|7139.8|7137|7139.8|7137|7139.5|7136.7|0
1628732980000|2021-08-12 01:49:40|7139.5|7136.7|7139.3|7136.5|7139.8|7137|7138.5|7135.7|0
1628732990000|2021-08-12 01:49:50|7139.2|7136.4|7138.8|7136|7139.2|7136.4|7138.3|7135.5|2
1628733000000|2021-08-12 01:50:00|7137.8|7135|7137.8|7135|7137.8|7135|7136.8|7134|6
1628733010000|2021-08-12 01:50:10|7137.2|7134.4|7135.8|7133|7137.2|7134.4|7135.5|7132.7|8
1628733020000|2021-08-12 01:50:20|7135.3|7132.5|7134.8|7132|7135.8|7133|7134|7131.2|48
1628733030000|2021-08-12 01:50:30|7134.2|7131.4|7135.8|7133|7135.8|7133|7134.2|7131.4|6
1628733040000|2021-08-12 01:50:40|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|4
1628733050000|2021-08-12 01:50:50|7136.5|7133.7|7138.8|7136|7138.8|7136|7136.5|7133.7|7
1628733060000|2021-08-12 01:51:00|7138.5|7135.7|7138.8|7136|7138.8|7136|7137.8|7135|19
1628733070000|2021-08-12 01:51:10|7139|7136.2|7141.5|7138.7|7141.5|7138.7|7139|7136.2|35
1628733080000|2021-08-12 01:51:20|7141.3|7138.5|7140|7137.2|7141.3|7138.5|7138.8|7136|13
1628733090000|2021-08-12 01:51:30|7139.8|7137|7138.8|7136|7139.8|7137|7138.8|7136|1
1628733100000|2021-08-12 01:51:40|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|0
1628733110000|2021-08-12 01:51:50|7138|7135.2|7139|7136.2|7139|7136.2|7137.5|7134.7|9
1628733120000|2021-08-12 01:52:00|7138.8|7136|7135.5|7132.7|7138.8|7136|7135.5|7132.7|14
1628733130000|2021-08-12 01:52:10|7135.8|7133|7135.5|7132.7|7136.8|7134|7135.5|7132.7|17
1628733140000|2021-08-12 01:52:20|7135|7132.2|7135.8|7133|7135.8|7133|7134.5|7131.7|2
1628733150000|2021-08-12 01:52:30|7136|7133.2|7135.3|7132.5|7136.5|7133.7|7135|7132.2|9
1628733160000|2021-08-12 01:52:40|7135.5|7132.7|7135.8|7133|7135.8|7133|7135.5|7132.7|0
1628733170000|2021-08-12 01:52:50|7134.8|7132|7133.3|7130.5|7134.8|7132|7133|7130.2|3
1628733180000|2021-08-12 01:53:00|7133.9|7131.1|7134.5|7131.7|7135.5|7132.7|7133.8|7131|30
1628733190000|2021-08-12 01:53:10|7134.8|7132|7133.8|7131|7134.8|7132|7133.8|7131|0
1628733210000|2021-08-12 01:53:30|7133.3|7130.5|7133|7130.2|7133.8|7131|7132.8|7130|2
1628733220000|2021-08-12 01:53:40|7133.3|7130.5|7132.8|7130|7133.3|7130.5|7132.8|7130|0
1628733230000|2021-08-12 01:53:50|7131.8|7129|7129.5|7126.7|7132.3|7129.5|7129.3|7126.5|28
1628733240000|2021-08-12 01:54:00|7129.3|7126.5|7129|7126.2|7129.8|7127|7128.8|7126|10
1628733250000|2021-08-12 01:54:10|7128.7|7125.9|7128.8|7126|7128.8|7126|7128.7|7125.9|1
1628733260000|2021-08-12 01:54:20|7128.5|7125.7|7129.3|7126.5|7129.3|7126.5|7128.5|7125.7|7
1628733270000|2021-08-12 01:54:30|7128.5|7125.7|7128.8|7126|7128.8|7126|7128.5|7125.7|1
1628733280000|2021-08-12 01:54:40|7129.3|7126.5|7128.8|7126|7129.3|7126.5|7128.5|7125.7|2
1628733290000|2021-08-12 01:54:50|7129.3|7126.5|7129.5|7126.7|7129.5|7126.7|7129.3|7126.5|0
1628733300000|2021-08-12 01:55:00|7129.3|7126.5|7128.8|7126|7129.3|7126.5|7128.5|7125.7|1
1628733310000|2021-08-12 01:55:10|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|0
1628733320000|2021-08-12 01:55:20|7129|7126.2|7128.8|7126|7129|7126.2|7128.8|7126|2
1628733330000|2021-08-12 01:55:30|7129|7126.2|7128.8|7126|7129.5|7126.7|7128.8|7126|18
1628733340000|2021-08-12 01:55:40|7128.5|7125.7|7128.8|7126|7128.8|7126|7128.5|7125.7|1
1628733350000|2021-08-12 01:55:50|7129|7126.2|7129.8|7127|7129.8|7127|7129|7126.2|1
1628733360000|2021-08-12 01:56:00|7131.2|7128.4|7129.8|7127|7131.2|7128.4|7129.8|7127|12
1628733370000|2021-08-12 01:56:10|7130.3|7127.5|7129.8|7127|7130.3|7127.5|7129.5|7126.7|1
1628733380000|2021-08-12 01:56:20|7130|7127.2|7130.3|7127.5|7131.3|7128.5|7129.8|7126.9|11
1628733410000|2021-08-12 01:56:50|7130.5|7127.7|7129.8|7127|7131.3|7128.5|7129.8|7127|6
1628733420000|2021-08-12 01:57:00|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|0
1628733430000|2021-08-12 01:57:10|7129.3|7126.5|7128.8|7126|7129.3|7126.5|7128.3|7125.5|1
1628733440000|2021-08-12 01:57:20|7129|7126.2|7129.8|7127|7130.3|7127.5|7128.8|7126|1
1628733450000|2021-08-12 01:57:30|7130|7127.2|7130.3|7127.5|7130.3|7127.5|7130|7127.2|0
1628733460000|2021-08-12 01:57:40|7130.5|7127.7|7130|7127.2|7131.3|7128.5|7130|7127.2|2
1628733470000|2021-08-12 01:57:50|7130.3|7127.5|7129.8|7127|7130.5|7127.7|7129.5|7126.7|0
1628733500000|2021-08-12 01:58:20|7130|7127.2|7131.3|7128.5|7131.3|7128.5|7130|7127.2|3
1628733510000|2021-08-12 01:58:30|7131|7128.2|7130.8|7128|7131|7128.2|7130.8|7128|3
1628733520000|2021-08-12 01:58:40|7130.2|7127.4|7130.5|7127.7|7130.5|7127.7|7130.2|7127.4|0
1628733530000|2021-08-12 01:58:50|7130|7127.2|7129.7|7126.9|7130|7127.2|7129.7|7126.9|1
1628733540000|2021-08-12 01:59:00|7130|7127.2|7129.7|7126.9|7130.2|7127.4|7129.7|7126.9|1
1628733560000|2021-08-12 01:59:20|7130|7127.2|7130.2|7127.4|7130.2|7127.4|7130|7127.2|0
1628733570000|2021-08-12 01:59:30|7130.5|7127.7|7131.2|7128.4|7131.2|7128.4|7130|7127.2|6
1628733580000|2021-08-12 01:59:40|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|0
1628733600000|2021-08-12 02:00:00|7131.2|7128.4|7130.5|7127.7|7133.2|7130.4|7130.5|7127.7|8
1628733640000|2021-08-12 02:00:40|7130.9|7128.1|7130.7|7127.9|7131.7|7128.9|7130.7|7127.1|3
1628733660000|2021-08-12 02:01:00|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|0
1628733670000|2021-08-12 02:01:10|7131.5|7128.7|7130.2|7127.4|7131.5|7128.7|7130.2|7127.4|2
1628733680000|2021-08-12 02:01:20|7130|7127.2|7129.2|7126.4|7130|7127.2|7129|7126.2|5
1628733690000|2021-08-12 02:01:30|7128.7|7125.9|7128.5|7125.7|7128.7|7125.9|7128|7125.2|2
1628733710000|2021-08-12 02:01:50|7129.2|7126.4|7129.5|7126.7|7129.5|7126.7|7129.2|7126.4|5
1628733720000|2021-08-12 02:02:00|7129|7126.2|7128.5|7125.7|7129|7126.2|7128.5|7125.7|2
1628733730000|2021-08-12 02:02:10|7128.7|7125.9|7130.7|7127.9|7130.7|7127.9|7128.7|7125.9|5
1628733750000|2021-08-12 02:02:30|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|0
1628733760000|2021-08-12 02:02:40|7132.2|7129.4|7132.5|7129.7|7132.5|7129.7|7132.2|7129.4|1
1628733770000|2021-08-12 02:02:50|7133|7130.2|7133.5|7130.7|7133.5|7130.7|7133|7130.2|2
1628733780000|2021-08-12 02:03:00|7133.7|7130.9|7132.5|7129.7|7133.7|7130.9|7132.2|7129.1|3
1628733790000|2021-08-12 02:03:10|7132.2|7129.4|7132.5|7129.7|7132.5|7129.7|7132.2|7129.4|0
1628733800000|2021-08-12 02:03:20|||||||||1
1628733810000|2021-08-12 02:03:30|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|0
1628733820000|2021-08-12 02:03:40|7132.5|7129.7|7132.2|7129.4|7132.5|7129.7|7132.2|7129.4|0
1628733830000|2021-08-12 02:03:50|7131.7|7128.9|7131.2|7128.4|7132.1|7128.9|7131.2|7128.1|0
1628733840000|2021-08-12 02:04:00|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|0
1628733850000|2021-08-12 02:04:10|7131|7128.2|7130.2|7127.4|7131|7128.2|7130.2|7127.4|2
1628733860000|2021-08-12 02:04:20|7130.5|7127.7|7131.5|7128.7|7131.5|7128.7|7130.5|7127.7|3
1628733870000|2021-08-12 02:04:30|7131.2|7128.4|7131.5|7128.7|7131.5|7128.7|7131.2|7128.4|0
1628733880000|2021-08-12 02:04:40|7131.2|7128.4|7130.5|7127.7|7131.2|7128.4|7130.2|7127.4|0
1628733890000|2021-08-12 02:04:50|7130.2|7127.4|7131|7128.2|7131|7128.2|7130.2|7127.4|0
1628733910000|2021-08-12 02:05:10|7130.7|7127.9|7131|7128.2|7131|7128.2|7130.7|7127.9|0
1628733930000|2021-08-12 02:05:30|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131|7128.2|2
1628733940000|2021-08-12 02:05:40|7131.2|7128.4|7131|7128.2|7131.2|7128.4|7131|7128.2|0
1628733950000|2021-08-12 02:05:50|7131.5|7128.7|7131.2|7128.4|7131.7|7128.9|7131.2|7128.4|0
1628733980000|2021-08-12 02:06:20|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7129.2|7126.4|1
1628733990000|2021-08-12 02:06:30|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|0
1628734000000|2021-08-12 02:06:40|7129.5|7126.7|7130.2|7127.4|7130.2|7127.4|7129.2|7126.4|0
1628734010000|2021-08-12 02:06:50|7129.9|7127.1|7129.5|7126.7|7129.9|7127.1|7129.2|7126.4|0
1628734030000|2021-08-12 02:07:10|7129.2|7126.4|7128.5|7125.7|7129.2|7126.4|7128.2|7125.4|1
1628734040000|2021-08-12 02:07:20|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|0
1628734050000|2021-08-12 02:07:30|7128.7|7125.9|7128.4|7125.6|7128.7|7125.9|7128.4|7125.6|0
1628734060000|2021-08-12 02:07:40|7128.2|7125.4|7128.5|7125.7|7128.5|7125.7|7128.2|7125.4|0
1628734070000|2021-08-12 02:07:50|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|0
1628734080000|2021-08-12 02:08:00|7127.7|7124.9|7127.7|7124.9|7128.2|7125.4|7127.5|7124.7|0
1628734090000|2021-08-12 02:08:10|7126.2|7123.4|7125.7|7122.9|7126.2|7123.4|7125.7|7122.9|26
1628734100000|2021-08-12 02:08:20|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|1
1628734110000|2021-08-12 02:08:30|7126.5|7123.7|7127.2|7124.4|7127.2|7124.4|7126.5|7123.7|1
1628734120000|2021-08-12 02:08:40|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|0
1628734130000|2021-08-12 02:08:50|7126.7|7123.9|7126|7123.2|7126.7|7123.9|7126|7123.2|2
1628734140000|2021-08-12 02:09:00|7126.2|7123.4|7126.7|7123.9|7127|7124.2|7126.2|7123.4|5
1628734150000|2021-08-12 02:09:10|7126.5|7123.7|7127|7124.2|7127|7124.2|7126.5|7123.7|0
1628734170000|2021-08-12 02:09:30|7127.2|7124.4|7126.5|7123.7|7127.2|7124.4|7126.5|7123.7|1
1628734180000|2021-08-12 02:09:40|7126.7|7123.9|7126.5|7123.7|7126.7|7123.9|7126.5|7123.7|0
1628734190000|2021-08-12 02:09:50|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7
1628734200000|2021-08-12 02:10:00|7126.7|7123.9|7127.5|7124.7|7127.5|7124.7|7126.2|7123.3|1
1628734230000|2021-08-12 02:10:30|7127.9|7125.1|7129|7126.2|7129|7126.2|7127.9|7125.1|1
1628734240000|2021-08-12 02:10:40|7128.5|7125.7|7128|7125.2|7128.5|7125.7|7127.5|7124.7|3
1628734260000|2021-08-12 02:11:00|7129.2|7126.4|7127.2|7124.4|7129.2|7126.4|7127.2|7124.4|4
1628734270000|2021-08-12 02:11:10|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|0
1628734280000|2021-08-12 02:11:20|7127.7|7124.9|7128.2|7125.4|7128.2|7125.4|7127.7|7124.9|11
1628734290000|2021-08-12 02:11:30|7128.7|7125.9|7127.2|7124.4|7129.2|7126.4|7127.2|7124.4|5
1628734300000|2021-08-12 02:11:40|7127.5|7124.7|7127.2|7124.4|7127.7|7124.9|7127.2|7124.4|0
1628734320000|2021-08-12 02:12:00|7127.5|7124.7|7128.2|7125.4|7128.5|7125.7|7127.5|7124.7|4
1628734330000|2021-08-12 02:12:10|7128.5|7125.7|7129.7|7126.9|7130.1|7126.9|7128.5|7125.7|1
1628734340000|2021-08-12 02:12:20|7129.4|7126.6|7129.2|7126.4|7129.4|7126.6|7129.2|7126.4|0
1628734350000|2021-08-12 02:12:30|7129.7|7126.9|7130.5|7127.7|7130.5|7127.7|7129.7|7126.9|0
1628734360000|2021-08-12 02:12:40|7130.9|7128.1|7131|7128.2|7131.2|7128.4|7130.9|7128.1|1
1628734380000|2021-08-12 02:13:00|7131.2|7128.4|7130.5|7127.7|7131.2|7128.4|7130.5|7127.7|0
1628734390000|2021-08-12 02:13:10|7130.7|7127.9|7130.5|7127.7|7131.2|7128.4|7130.5|7127.7|0
1628734400000|2021-08-12 02:13:20|7131|7128.2|7131|7128.2|7131|7128.2|7131|7128.2|0
1628734410000|2021-08-12 02:13:30|7131.7|7128.9|7132.2|7129.4|7132.2|7129.4|7131.7|7128.9|1
1628734420000|2021-08-12 02:13:40|7131.5|7128.7|7132|7129.2|7132|7129.2|7131.5|7128.7|1
1628734430000|2021-08-12 02:13:50|7131.7|7128.9|7132.2|7129.4|7132.2|7129.4|7131.5|7128.7|1
1628734440000|2021-08-12 02:14:00|7133.1|7129.1|7132.2|7129.4|7133.1|7129.4|7132.2|7129.1|0
1628734450000|2021-08-12 02:14:10|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|0
1628734460000|2021-08-12 02:14:20|7132.7|7129.9|7132.7|7129.9|7133|7130.2|7132.5|7129.7|0
1628734470000|2021-08-12 02:14:30|7133|7130.2|7134|7131.2|7134|7131.2|7133|7130.2|0
1628734480000|2021-08-12 02:14:40|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|0
1628734490000|2021-08-12 02:14:50|7133.7|7130.9|7133|7130.2|7133.7|7130.9|7133|7130.2|4
1628734500000|2021-08-12 02:15:00|7133.5|7130.7|7134|7131.2|7134|7131.2|7133.5|7130.7|2
1628734510000|2021-08-12 02:15:10|7134.2|7131.4|7133.2|7130.4|7134.5|7131.7|7133.2|7130.4|2
1628734530000|2021-08-12 02:15:30|7133|7130.2|7132.2|7129.4|7133|7130.2|7132.2|7129.4|3
1628734550000|2021-08-12 02:15:50|7132.7|7129.9|7133.5|7130.7|7133.5|7130.7|7132.7|7129.9|2
1628734590000|2021-08-12 02:16:30|7133.7|7130.9|7133.2|7130.4|7135|7132.2|7133.2|7130.4|104
1628734600000|2021-08-12 02:16:40|7133.5|7130.7|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|0
1628734610000|2021-08-12 02:16:50|7133.9|7131.1|7134|7131.2|7134|7131.2|7133.2|7130.4|0
1628734620000|2021-08-12 02:17:00|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|0
1628734630000|2021-08-12 02:17:10|7132.2|7129.4|7132.2|7129.4|7132.5|7129.7|7132.2|7129.4|0
1628734650000|2021-08-12 02:17:30|7133.1|7129.1|7132.2|7129.4|7133.1|7129.4|7132.2|7129.1|0
1628734660000|2021-08-12 02:17:40|7131.5|7128.7|7132.2|7129.4|7132.2|7129.4|7131.5|7128.7|0
1628734670000|2021-08-12 02:17:50|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|0
1628734680000|2021-08-12 02:18:00|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|0
1628734730000|2021-08-12 02:18:50|7133.2|7130.4|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|4
1628734770000|2021-08-12 02:19:30|7134.5|7131.7|7135|7132.2|7135|7132.2|7134.5|7131.7|0
1628734780000|2021-08-12 02:19:40|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1628734800000|2021-08-12 02:20:00|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.5|7131.7|2
1628734810000|2021-08-12 02:20:10|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1628734820000|2021-08-12 02:20:20|7135|7132.2|7135|7132.2|7135|7132.2|7134.5|7131.7|1
1628734830000|2021-08-12 02:20:30|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1628734840000|2021-08-12 02:20:40|7135.5|7132.7|7135.5|7132.7|7136.3|7132.7|7135.2|7132.3|0
1628734850000|2021-08-12 02:20:50|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1628734860000|2021-08-12 02:21:00|7134.9|7132.1|7134.5|7131.7|7134.9|7132.1|7134.2|7131.4|0
1628734870000|2021-08-12 02:21:10|7135|7132.2|7135.5|7132.7|7135.5|7132.7|7135|7132.2|0
1628734880000|2021-08-12 02:21:20|7135.2|7132.4|7135.2|7132.4|7135.5|7132.7|7135.2|7132.4|0
1628734890000|2021-08-12 02:21:30|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1628734900000|2021-08-12 02:21:40|7134.5|7131.7|7135.2|7132.4|7135.2|7132.4|7134.5|7131.7|0
1628734910000|2021-08-12 02:21:50|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1628734920000|2021-08-12 02:22:00|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|8
1628734930000|2021-08-12 02:22:10|7134.2|7131.4|7133.5|7130.7|7134.2|7131.4|7133.5|7130.7|0
1628734940000|2021-08-12 02:22:20|7133.7|7130.9|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|1
1628734970000|2021-08-12 02:22:50|7133.4|7130.6|7133.2|7130.4|7133.4|7130.6|7133.2|7130.4|0
1628734990000|2021-08-12 02:23:10|7133.4|7130.6|7133.4|7130.6|7133.9|7131.1|7133.4|7130.6|0
1628735000000|2021-08-12 02:23:20|7133.7|7130.9|7133.9|7131.1|7133.9|7131.1|7133.4|7130.6|0
1628735030000|2021-08-12 02:23:50|7133.7|7130.9|7132.2|7129.4|7133.7|7130.9|7132.2|7129.4|1
1628735040000|2021-08-12 02:24:00|7132.4|7129.6|7133.4|7130.6|7133.4|7130.6|7132.4|7129.6|0
1628735050000|2021-08-12 02:24:10|7133.7|7130.9|7133.4|7130.6|7134.2|7131.4|7133.4|7130.6|0
1628735070000|2021-08-12 02:24:30|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1628735090000|2021-08-12 02:24:50|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|1
1628735100000|2021-08-12 02:25:00|7133.7|7130.9|7133.2|7130.4|7133.7|7130.9|7133.2|7130.4|1
1628735110000|2021-08-12 02:25:10|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|0
1628735130000|2021-08-12 02:25:30|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1628735140000|2021-08-12 02:25:40|7134.4|7131.6|7134.2|7131.4|7134.4|7131.6|7134.2|7131.4|0
1628735160000|2021-08-12 02:26:00|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|0
1628735170000|2021-08-12 02:26:10|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1628735200000|2021-08-12 02:26:40|7133.9|7131.1|7134.2|7131.4|7134.2|7131.4|7133.4|7130.6|0
1628735220000|2021-08-12 02:27:00|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|0
1628735230000|2021-08-12 02:27:10|7134.2|7131.4|7134.4|7131.6|7134.4|7131.6|7134.2|7131.4|0
1628735240000|2021-08-12 02:27:20|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1628735300000|2021-08-12 02:28:20|7134.4|7131.6|7135.2|7132.4|7135.4|7132.6|7134.4|7131.6|0
1628735320000|2021-08-12 02:28:40|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.2|7131.4|0
1628735330000|2021-08-12 02:28:50|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.2|7131.4|0
1628735360000|2021-08-12 02:29:20|7134.9|7132.1|7134.2|7131.4|7134.9|7132.1|7134.2|7131.4|0
1628735370000|2021-08-12 02:29:30|7134.4|7131.6|7134.4|7131.6|7134.9|7132.1|7134.2|7131.4|6
1628735380000|2021-08-12 02:29:40|7134.2|7131.4|7133.9|7131.1|7134.2|7131.4|7133.9|7131.1|11
1628735390000|2021-08-12 02:29:50|7133.7|7130.9|7133.4|7130.6|7133.7|7130.9|7133.4|7130.6|1
1628735400000|2021-08-12 02:30:00|7133.9|7131.1|7135.7|7132.9|7135.7|7132.9|7133.9|7131.1|20
1628735410000|2021-08-12 02:30:10|7135.4|7132.6|7134.2|7131.4|7135.4|7132.6|7133.4|7130.6|11
1628735420000|2021-08-12 02:30:20|7133.6|7130.8|7132.2|7129.4|7133.6|7130.8|7132.2|7129.4|6
1628735430000|2021-08-12 02:30:30|7131.9|7129.1|7132.7|7129.9|7132.7|7129.9|7131.2|7128.4|2
1628735440000|2021-08-12 02:30:40|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|0
1628735450000|2021-08-12 02:30:50|7131.9|7129.1|7132.2|7129.4|7132.2|7129.4|7131.7|7128.9|0
1628735460000|2021-08-12 02:31:00|7131.7|7128.9|7131.2|7128.4|7132.2|7129.4|7131.2|7128.4|0
1628735470000|2021-08-12 02:31:10|7130.7|7127.9|7131.2|7128.4|7131.7|7128.9|7130.7|7127.9|0
1628735480000|2021-08-12 02:31:20|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.4|7127.6|0
1628735490000|2021-08-12 02:31:30|7130.7|7127.9|7130.9|7128.1|7131.7|7128.9|7130.4|7127.6|0
1628735500000|2021-08-12 02:31:40|7130.7|7127.9|7130.9|7128.1|7130.9|7128.1|7130.7|7127.9|1
1628735510000|2021-08-12 02:31:50|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|0
1628735520000|2021-08-12 02:32:00|7130.9|7128.1|7131.2|7128.4|7132.2|7129.4|7130.7|7127.9|14
1628735540000|2021-08-12 02:32:20|7131.7|7128.9|7132.7|7129.9|7132.9|7130.1|7131.7|7128.9|2
1628735550000|2021-08-12 02:32:30|7132.4|7129.6|7131.2|7128.4|7132.4|7129.6|7131.2|7128.4|0
1628735590000|2021-08-12 02:33:10|7131.4|7128.6|7131.4|7128.6|7131.7|7128.9|7131.2|7128.4|2
1628735600000|2021-08-12 02:33:20|7131.2|7128.4|7131.7|7128.9|7131.7|7128.9|7131.2|7128.4|0
1628735610000|2021-08-12 02:33:30|7131.4|7128.6|7131.2|7128.4|7131.7|7128.9|7131.2|7128.4|0
1628735620000|2021-08-12 02:33:40|7131.4|7128.6|7132.7|7129.9|7132.7|7129.9|7131.4|7128.6|2
1628735630000|2021-08-12 02:33:50|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1628735640000|2021-08-12 02:34:00|7134.2|7131.4|7132.7|7129.9|7134.2|7131.4|7132.7|7129.9|3
1628735660000|2021-08-12 02:34:20|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|2
1628735680000|2021-08-12 02:34:40|7132.9|7130.1|7132.9|7130.1|7133.2|7130.4|7132.4|7129.6|0
1628735700000|2021-08-12 02:35:00|7132.7|7129.9|7131.2|7128.4|7132.7|7129.9|7131.2|7128.4|2
1628735740000|2021-08-12 02:35:40|7132.2|7129.4|7132.2|7129.4|7132.7|7129.9|7132.2|7129.4|9
1628735750000|2021-08-12 02:35:50|7132.6|7129.8|7138.7|7135.9|7140.3|7136|7132.6|7129.8|269
1628735760000|2021-08-12 02:36:00|7138.9|7136.1|7138.2|7135.4|7138.9|7136.1|7138.2|7135.4|9
1628735770000|2021-08-12 02:36:10|7138.4|7135.6|7138.2|7135.4|7138.7|7135.9|7138.2|7135.4|2
1628735790000|2021-08-12 02:36:30|7138.7|7135.9|7139.9|7137.1|7139.9|7137.1|7138.7|7135.9|1
1628735800000|2021-08-12 02:36:40|7139.7|7136.9|7139.2|7136.4|7139.7|7136.9|7139.2|7136.4|1
1628735810000|2021-08-12 02:36:50|7138.7|7135.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|1
1628735820000|2021-08-12 02:37:00|7140.2|7137.4|7139.7|7136.9|7140.4|7137.6|7139.7|7136.9|3
1628735830000|2021-08-12 02:37:10|7139.2|7136.4|7139.7|7136.9|7139.7|7136.9|7139.2|7136.4|0
1628735860000|2021-08-12 02:37:40|7139.9|7137.1|7141.9|7139.1|7141.9|7139.1|7139.9|7137.1|14
1628735870000|2021-08-12 02:37:50|7142.4|7139.6|7142.2|7139.4|7142.9|7140.1|7142.2|7139.4|0
1628735880000|2021-08-12 02:38:00|7141.9|7139.1|7140.2|7137.4|7141.9|7139.1|7140.2|7137.4|2
1628735890000|2021-08-12 02:38:10|7139.9|7137.1|7138.7|7135.9|7139.9|7137.1|7138.7|7135.9|0
1628735900000|2021-08-12 02:38:20|7138.4|7135.6|7138.7|7135.9|7138.7|7135.9|7137.4|7134.6|3
1628735910000|2021-08-12 02:38:30|7138.4|7135.6|7138.2|7135.4|7138.4|7135.6|7138.2|7135.4|0
1628735920000|2021-08-12 02:38:40|7137.7|7134.9|7138.2|7135.4|7138.4|7135.6|7137.4|7134.6|0
1628735930000|2021-08-12 02:38:50|7138.4|7135.6|7138.7|7135.9|7138.7|7135.9|7138.4|7135.6|0
1628735940000|2021-08-12 02:39:00|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.2|7135.4|1
1628735950000|2021-08-12 02:39:10|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|0
1628735960000|2021-08-12 02:39:20|7138.2|7135.4|7138.9|7136.1|7138.9|7136.1|7138.2|7135.4|3
1628735970000|2021-08-12 02:39:30|7138.4|7135.6|7137.9|7135.1|7138.4|7135.6|7137.7|7134.9|4
1628735980000|2021-08-12 02:39:40|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|0
1628735990000|2021-08-12 02:39:50|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.2|7135.4|0
1628736000000|2021-08-12 02:40:00|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|0
1628736010000|2021-08-12 02:40:10|7137.9|7135.1|7138.2|7135.4|7138.2|7135.4|7137.4|7134.6|0
1628736020000|2021-08-12 02:40:20|7137.9|7135.1|7138.2|7135.4|7138.2|7135.4|7137.7|7134.9|2
1628736030000|2021-08-12 02:40:30|7138.4|7135.6|7138.2|7135.4|7138.4|7135.6|7138.2|7135.4|0
1628736040000|2021-08-12 02:40:40|7138.4|7135.6|7137.7|7134.9|7138.7|7135.9|7137.7|7134.9|0
1628736050000|2021-08-12 02:40:50|7137.9|7135.1|7137.9|7135.1|7138.2|7135.4|7137.9|7135.1|0
1628736060000|2021-08-12 02:41:00|7137.4|7134.6|7137.4|7134.6|7137.9|7135.1|7137.4|7134.6|0
1628736070000|2021-08-12 02:41:10|7138.2|7135.4|7139.9|7137.1|7139.9|7137.1|7138.2|7135.4|2
1628736080000|2021-08-12 02:41:20|7140.7|7137.9|7140.9|7138.1|7140.9|7138.1|7140.7|7137.9|0
1628736100000|2021-08-12 02:41:40|7140.4|7137.6|7140.2|7137.4|7140.4|7137.6|7140.2|7137.4|0
1628736110000|2021-08-12 02:41:50|7139.9|7137.1|7139.7|7136.9|7139.9|7137.1|7139.2|7136.4|0
1628736120000|2021-08-12 02:42:00|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|0
1628736130000|2021-08-12 02:42:10|7138.9|7136.1|7139.4|7136.6|7139.4|7136.6|7138.7|7135.9|1
1628736140000|2021-08-12 02:42:20|7141.2|7138.4|7141.7|7138.9|7141.7|7138.9|7141.2|7138.4|4
1628736150000|2021-08-12 02:42:30|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|1
1628736160000|2021-08-12 02:42:40|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|0
1628736170000|2021-08-12 02:42:50|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|0
1628736180000|2021-08-12 02:43:00|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|1
1628736190000|2021-08-12 02:43:10|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|0
1628736210000|2021-08-12 02:43:30|7141.4|7138.6|7141.7|7138.9|7141.7|7138.9|7141.4|7138.6|0
1628736220000|2021-08-12 02:43:40|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|2
1628736230000|2021-08-12 02:43:50|7141.4|7138.6|7141.4|7138.6|7141.7|7138.9|7141.2|7138.4|0
1628736240000|2021-08-12 02:44:00|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|0
1628736250000|2021-08-12 02:44:10|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1628736260000|2021-08-12 02:44:20|7140.4|7137.6|7139.7|7136.9|7140.4|7137.6|7139.7|7136.9|2
1628736270000|2021-08-12 02:44:30|7139.4|7136.6|7140.5|7137.7|7140.5|7137.7|7139.2|7136.4|3
1628736280000|2021-08-12 02:44:40|7141.2|7138.4|7141.4|7138.6|7141.4|7138.6|7141.2|7138.4|0
1628736290000|2021-08-12 02:44:50|7141.2|7138.4|7142.4|7139.6|7142.4|7139.6|7140.4|7137.6|18
1628736300000|2021-08-12 02:45:00|7142.7|7139.9|7141.9|7139.1|7142.7|7139.9|7141.9|7139.1|4
1628736310000|2021-08-12 02:45:10|7141.7|7138.9|7140.7|7137.9|7141.7|7138.9|7140.4|7137.6|4
1628736320000|2021-08-12 02:45:20|7140.4|7137.6|7140.2|7137.4|7140.7|7137.9|7140.2|7137.4|2
1628736330000|2021-08-12 02:45:30|7139.4|7136.6|7139.2|7136.4|7139.4|7136.6|7139.2|7136.4|0
1628736350000|2021-08-12 02:45:50|7138.9|7136.1|7139.2|7136.4|7139.2|7136.4|7138.4|7135.6|1
1628736360000|2021-08-12 02:46:00|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|0
1628736390000|2021-08-12 02:46:30|7138.7|7135.9|7140.2|7137.4|7140.2|7137.4|7138.7|7135.9|1
1628736420000|2021-08-12 02:47:00|7138.9|7136.1|7138.2|7135.4|7138.9|7136.1|7137.9|7135.1|8
1628736430000|2021-08-12 02:47:10|7137.7|7134.9|7138.2|7135.4|7138.2|7135.4|7137.4|7134.6|1
1628736440000|2021-08-12 02:47:20|7138.7|7135.9|7138.2|7135.4|7138.7|7135.9|7138.2|7135.4|1
1628736450000|2021-08-12 02:47:30|7138.1|7135.3|7138.6|7135.8|7138.6|7135.8|7138.1|7135.3|0
1628736460000|2021-08-12 02:47:40|7138.1|7135.3|7138.1|7135.3|7138.6|7135.8|7138.1|7135.3|0
1628736470000|2021-08-12 02:47:50|7138.4|7135.6|7139.9|7137.1|7139.9|7137.1|7138.1|7135.3|1
1628736480000|2021-08-12 02:48:00|7140.1|7137.3|7142.1|7139.3|7142.4|7139.6|7140.1|7137.3|12
1628736490000|2021-08-12 02:48:10|7142.4|7139.6|7142.1|7139.3|7142.4|7139.6|7141.9|7139.1|0
1628736500000|2021-08-12 02:48:20|7142.4|7139.6|7142.1|7139.3|7142.4|7139.6|7142.1|7139.3|5
1628736510000|2021-08-12 02:48:30|7142.4|7139.6|7141.9|7139.1|7142.9|7140.1|7141.4|7138.6|24
1628736520000|2021-08-12 02:48:40|7141.4|7138.6|7141.6|7138.8|7141.6|7138.8|7141.1|7138.3|1
1628736530000|2021-08-12 02:48:50|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|0
1628736540000|2021-08-12 02:49:00|7140.1|7137.3|7140.4|7137.6|7141.1|7138.3|7140.1|7137.3|10
1628736550000|2021-08-12 02:49:10|7140.9|7138.1|7141.4|7138.6|7141.4|7138.6|7140.9|7138.1|13
1628736560000|2021-08-12 02:49:20|7141.6|7138.8|7141.6|7138.8|7141.9|7139.1|7141.6|7138.8|5
1628736580000|2021-08-12 02:49:40|||||||||1
1628736590000|2021-08-12 02:49:50|7142.1|7139.3|7141.6|7138.8|7142.4|7139.6|7141.1|7138.3|17
1628736600000|2021-08-12 02:50:00|7141.4|7138.6|7141.1|7138.3|7141.4|7138.6|7141.1|7138.3|2
1628736620000|2021-08-12 02:50:20|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|0
1628736630000|2021-08-12 02:50:30|7140.6|7137.8|7141.4|7138.6|7141.4|7138.6|7140.6|7137.8|1
1628736640000|2021-08-12 02:50:40|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1628736660000|2021-08-12 02:51:00|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|0
1628736670000|2021-08-12 02:51:10|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|1
1628736680000|2021-08-12 02:51:20|7141.4|7138.6|7140.4|7137.6|7141.4|7138.6|7140.4|7137.6|3
1628736690000|2021-08-12 02:51:30|7140.6|7137.8|7141.1|7138.3|7141.1|7138.3|7140.6|7137.8|1
1628736700000|2021-08-12 02:51:40|7140.4|7137.6|7140.1|7137.3|7140.4|7137.6|7140.1|7137.3|7
1628736710000|2021-08-12 02:51:50|7140.4|7137.6|7140.1|7137.3|7140.4|7137.6|7140.1|7137.3|0
1628736720000|2021-08-12 02:52:00|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|2
1628736730000|2021-08-12 02:52:10|7140.2|7137.4|7140.4|7137.6|7140.4|7137.6|7140.2|7137.4|1
1628736740000|2021-08-12 02:52:20|7140.2|7137.4|7139.4|7136.6|7140.2|7137.4|7139.4|7136.6|2
1628736750000|2021-08-12 02:52:30|7138.7|7135.9|7139.4|7136.6|7139.7|7136.9|7138.7|7135.9|0
1628736760000|2021-08-12 02:52:40|7140.1|7137.3|7139.7|7136.9|7140.9|7138.1|7139.4|7136.6|1
1628736770000|2021-08-12 02:52:50|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.1|7137.3|0
1628736780000|2021-08-12 02:53:00|7140.1|7137.3|7139.1|7136.3|7140.1|7137.3|7139.1|7136.3|3
1628736790000|2021-08-12 02:53:10|7139.4|7136.6|7139.9|7137.1|7140.4|7137.6|7139.1|7136.3|17
1628736800000|2021-08-12 02:53:20|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|1
1628736810000|2021-08-12 02:53:30|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|3
1628736830000|2021-08-12 02:53:50|7138.9|7136.1|7138.4|7135.6|7138.9|7136.1|7138.4|7135.6|0
1628736840000|2021-08-12 02:54:00|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.4|7135.6|0
1628736860000|2021-08-12 02:54:20|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|1
1628736870000|2021-08-12 02:54:30|7139.9|7137.1|7139.9|7137.1|7140.1|7137.3|7139.9|7137.1|1
1628736880000|2021-08-12 02:54:40|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1628736890000|2021-08-12 02:54:50|7138.4|7135.6|7138.1|7135.3|7138.4|7135.6|7138.1|7135.3|3
1628736900000|2021-08-12 02:55:00|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|0
1628736910000|2021-08-12 02:55:10|7136.4|7133.6|7137.2|7134.4|7137.2|7134.4|7136.4|7133.6|6
1628736920000|2021-08-12 02:55:20|7137.4|7134.6|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|1
1628736940000|2021-08-12 02:55:40|7137.1|7134.3|7137.4|7134.6|7137.4|7134.6|7137.1|7134.3|0
1628736950000|2021-08-12 02:55:50|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|2
1628736970000|2021-08-12 02:56:10|||||||||2
1628737000000|2021-08-12 02:56:40|7136.4|7133.6|7136.1|7133.3|7136.4|7133.6|7136.1|7133.3|2
1628737010000|2021-08-12 02:56:50|7135.9|7133.1|7135.4|7132.6|7135.9|7133.1|7135.1|7132.3|3
1628737020000|2021-08-12 02:57:00|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7
1628737030000|2021-08-12 02:57:10|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7134.6|7131.8|7
1628737040000|2021-08-12 02:57:20|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|1
1628737050000|2021-08-12 02:57:30|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|2
1628737070000|2021-08-12 02:57:50|7135.1|7132.3|7135.4|7132.6|7135.4|7132.6|7135.1|7132.3|3
1628737080000|2021-08-12 02:58:00|7135.9|7133.1|7137.4|7134.6|7137.4|7134.6|7135.9|7133.1|4
1628737090000|2021-08-12 02:58:10|7137.6|7134.8|7138.6|7135.8|7138.6|7135.8|7137.6|7134.8|3
1628737100000|2021-08-12 02:58:20|7139.6|7136.8|7138.4|7135.6|7139.6|7136.8|7138.4|7135.6|12
1628737120000|2021-08-12 02:58:40|7138.1|7135.3|7137.6|7134.8|7138.1|7135.3|7137.6|7134.8|1
1628737130000|2021-08-12 02:58:50|7137.9|7135.1|7138.1|7135.3|7138.1|7135.3|7137.9|7135.1|0
1628737140000|2021-08-12 02:59:00|7137.6|7134.8|7137.6|7134.8|7138.1|7135.3|7137.6|7134.8|0
1628737150000|2021-08-12 02:59:10|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|1
1628737160000|2021-08-12 02:59:20|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|0
1628737170000|2021-08-12 02:59:30|7138.9|7136.1|7136.1|7133.3|7139.1|7136.3|7136.1|7133.3|15
1628737200000|2021-08-12 03:00:00|7137.1|7134.3|7136.4|7133.6|7137.6|7134.8|7136.1|7133.3|1
1628737210000|2021-08-12 03:00:10|7135.9|7133.1|7136.1|7133.3|7136.1|7133.3|7135.6|7132.8|2
1628737240000|2021-08-12 03:00:40|7135.9|7133.1|7135.4|7132.6|7135.9|7133.1|7135.1|7132.3|5
1628737250000|2021-08-12 03:00:50|7135.6|7132.8|7136.2|7133.4|7136.2|7133.4|7134.6|7131.8|10
1628737260000|2021-08-12 03:01:00|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|0
1628737270000|2021-08-12 03:01:10|7136.4|7133.6|7137.4|7134.6|7138.1|7135.3|7136.4|7133.6|2
1628737300000|2021-08-12 03:01:40|7137.6|7134.8|7136.9|7134.1|7137.6|7134.8|7136.9|7134.1|5
1628737310000|2021-08-12 03:01:50|7137.4|7134.6|7138.1|7135.3|7138.1|7135.3|7137.4|7134.6|1
1628737320000|2021-08-12 03:02:00|7138.4|7135.6|7138.1|7135.3|7138.4|7135.6|7138.1|7135.3|4
1628737330000|2021-08-12 03:02:10|7137.9|7135.1|7138.4|7135.6|7138.6|7135.8|7137.9|7135.1|14
1628737340000|2021-08-12 03:02:20|7138.7|7135.9|7139.2|7136.4|7139.4|7136.6|7138.7|7135.9|19
1628737360000|2021-08-12 03:02:40|||||||||1
1628737370000|2021-08-12 03:02:50|7139.4|7136.6|7139.4|7136.6|7139.7|7136.9|7139.4|7136.6|8
1628737380000|2021-08-12 03:03:00|7139.6|7136.8|7139.4|7136.6|7139.9|7137.1|7139.4|7136.6|9
1628737390000|2021-08-12 03:03:10|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|4
1628737400000|2021-08-12 03:03:20|7140.1|7137.3|7139.9|7137.1|7140.1|7137.3|7139.9|7137.1|2
1628737410000|2021-08-12 03:03:30|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1628737420000|2021-08-12 03:03:40|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|0
1628737440000|2021-08-12 03:04:00|7139.6|7136.8|7141.1|7138.3|7141.1|7138.3|7139.6|7136.8|2
1628737450000|2021-08-12 03:04:10|7140.4|7137.6|7140.9|7138.1|7140.9|7138.1|7140.4|7137.6|0
1628737460000|2021-08-12 03:04:20|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|0
1628737470000|2021-08-12 03:04:30|7141.9|7139.1|7142.1|7139.3|7142.1|7139.3|7141.9|7139.1|17
1628737480000|2021-08-12 03:04:40|7142.4|7139.6|7142.6|7139.8|7142.9|7140.1|7142.4|7139.6|0
1628737490000|2021-08-12 03:04:50|7142.4|7139.6|7142.1|7139.3|7142.6|7139.8|7142.1|7139.3|2
1628737500000|2021-08-12 03:05:00|7142.6|7139.8|7142.9|7140.1|7142.9|7140.1|7142.6|7139.8|0
1628737510000|2021-08-12 03:05:10|7144.9|7142.1|7145.9|7143.1|7145.9|7143.1|7144.6|7141.8|6
1628737520000|2021-08-12 03:05:20|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.6|7141.8|0
1628737530000|2021-08-12 03:05:30|7145.1|7142.3|7146.4|7143.6|7146.4|7143.6|7145.1|7142.3|14
1628737540000|2021-08-12 03:05:40|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|1
1628737550000|2021-08-12 03:05:50|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.1|7143.3|0
1628737560000|2021-08-12 03:06:00|7146.1|7143.3|7145.9|7143.1|7146.4|7143.6|7144.6|7141.8|7
1628737590000|2021-08-12 03:06:30|7146.6|7143.8|7146.1|7143.3|7146.6|7143.8|7146.1|7143.3|1
1628737600000|2021-08-12 03:06:40|7146.6|7143.8|7147.6|7144.8|7147.6|7144.8|7146.6|7143.8|14
1628737610000|2021-08-12 03:06:50|7147.4|7144.6|7147.4|7144.6|7147.7|7144.9|7147.4|7144.6|14
1628737620000|2021-08-12 03:07:00|7148.1|7145.3|7148.2|7145.4|7150.4|7147.6|7148.1|7145.3|16
1628737630000|2021-08-12 03:07:10|7148.7|7145.9|7148.4|7145.6|7148.7|7145.9|7148.4|7145.6|1
1628737640000|2021-08-12 03:07:20|7147.9|7145.1|7148.2|7145.4|7148.2|7145.4|7147.4|7144.6|10
1628737650000|2021-08-12 03:07:30|7148.4|7145.6|7149.1|7146.3|7149.1|7146.3|7148.1|7145.3|10
1628737660000|2021-08-12 03:07:40|7148.4|7145.6|7148.1|7145.3|7148.4|7145.6|7148.1|7145.3|0
1628737670000|2021-08-12 03:07:50|7148.4|7145.6|7148.1|7145.3|7148.4|7145.6|7148.1|7145.3|1
1628737680000|2021-08-12 03:08:00|7148.4|7145.6|7145.9|7143.1|7149.9|7147.1|7145.9|7143.1|55
1628737690000|2021-08-12 03:08:10|7146.1|7143.3|7146.6|7143.8|7146.6|7143.8|7146.1|7143.3|0
1628737700000|2021-08-12 03:08:20|7146.4|7143.6|7147.1|7144.3|7147.4|7144.6|7146.4|7143.6|6
1628737710000|2021-08-12 03:08:30|7146.6|7143.8|7146.4|7143.6|7146.6|7143.8|7146.4|7143.6|0
1628737720000|2021-08-12 03:08:40|7146.7|7143.9|7146.9|7144.1|7146.9|7144.1|7146.7|7143.9|0
1628737730000|2021-08-12 03:08:50|7146.4|7143.6|7147.1|7144.3|7147.4|7144.6|7146.4|7143.6|0
1628737740000|2021-08-12 03:09:00|7147.4|7144.6|7149.4|7146.6|7149.4|7146.6|7147.1|7144.3|74
1628737750000|2021-08-12 03:09:10|7148.7|7145.9|7148.9|7146.1|7148.9|7146.1|7148.7|7145.9|3
1628737760000|2021-08-12 03:09:20|7148.4|7145.6|7148.7|7145.9|7148.7|7145.9|7148.4|7145.6|0
1628737780000|2021-08-12 03:09:40|7149.1|7146.3|7149.7|7146.9|7149.7|7146.9|7149.1|7146.3|0
1628737790000|2021-08-12 03:09:50|7150.4|7147.6|7151.7|7148.9|7152.1|7149.3|7149.9|7147.1|2
1628737800000|2021-08-12 03:10:00|7152.1|7149.3|7151.7|7148.9|7152.7|7149.9|7151.6|7148.8|7
1628737810000|2021-08-12 03:10:10|7151.9|7149.1|7148.9|7146.1|7151.9|7149.1|7148.9|7146.1|35
1628737820000|2021-08-12 03:10:20|7148.7|7145.9|7147.9|7145.1|7149|7146.2|7147.4|7144.6|8
1628737830000|2021-08-12 03:10:30|7148.2|7145.4|7147.9|7145.1|7148.2|7145.4|7147.9|7145.1|1
1628737840000|2021-08-12 03:10:40|7148.6|7145.8|7146.4|7143.6|7148.6|7145.8|7146.4|7143.6|1
1628737850000|2021-08-12 03:10:50|7146.7|7143.9|7146.2|7143.4|7146.7|7143.9|7146.1|7143.3|2
1628737860000|2021-08-12 03:11:00|7146.4|7143.6|7146.9|7144.1|7146.9|7144.1|7146.4|7143.6|1
1628737870000|2021-08-12 03:11:10|7146.4|7143.6|7147.7|7144.9|7147.7|7144.9|7146.4|7143.6|2
1628737880000|2021-08-12 03:11:20|7147.4|7144.6|7146.7|7143.9|7147.4|7144.6|7146.6|7143.8|1
1628737890000|2021-08-12 03:11:30|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|0
1628737900000|2021-08-12 03:11:40|7147.4|7144.6|7146.7|7143.9|7147.4|7144.6|7146.4|7143.6|0
1628737920000|2021-08-12 03:12:00|7146.9|7144.1|7148.4|7145.6|7149.4|7146.6|7146.9|7144.1|4
1628737930000|2021-08-12 03:12:10|7148.7|7145.9|7149.1|7146.3|7149.1|7146.3|7148.7|7145.9|4
1628737940000|2021-08-12 03:12:20|7148.4|7145.6|7146.9|7144.1|7148.7|7145.9|7146.9|7144.1|1
1628737950000|2021-08-12 03:12:30|7147.4|7144.6|7147.1|7144.3|7147.4|7144.6|7146.4|7143.6|1
1628737990000|2021-08-12 03:13:10|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|0
1628738000000|2021-08-12 03:13:20|7147.4|7144.6|7146.9|7144.1|7147.4|7144.6|7146.9|7144.1|0
1628738020000|2021-08-12 03:13:40|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7146.4|7143.6|2
1628738030000|2021-08-12 03:13:50|7147.1|7144.3|7147.9|7145.1|7147.9|7145.1|7147.1|7144.3|9
1628738040000|2021-08-12 03:14:00|7147.4|7144.6|7147.1|7144.3|7147.4|7144.6|7147.1|7144.3|0
1628738050000|2021-08-12 03:14:10|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|0
1628738060000|2021-08-12 03:14:20|7146.6|7143.8|7146.4|7143.6|7146.6|7143.8|7146.4|7143.6|0
1628738070000|2021-08-12 03:14:30|7146.1|7143.3|7146.4|7143.6|7146.4|7143.6|7146.1|7143.3|0
1628738080000|2021-08-12 03:14:40|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|2
1628738100000|2021-08-12 03:15:00|7146.9|7144.1|7148.1|7145.3|7148.1|7145.3|7146.9|7144.1|4
1628738110000|2021-08-12 03:15:10|7147.1|7144.3|7146.9|7144.1|7147.1|7144.3|7146.9|7144.1|0
1628738120000|2021-08-12 03:15:20|7146.4|7143.6|7146.1|7143.3|7146.4|7143.6|7146.1|7143.3|0
1628738130000|2021-08-12 03:15:30|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|0
1628738160000|2021-08-12 03:16:00|7145.4|7142.6|7144.1|7141.3|7145.4|7142.6|7144.1|7141.3|2
1628738170000|2021-08-12 03:16:10|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|0
1628738190000|2021-08-12 03:16:30|7143.3|7140.5|7143.1|7140.3|7143.3|7140.5|7143.1|7140.3|0
1628738200000|2021-08-12 03:16:40|7142.4|7139.6|7142.1|7139.3|7142.4|7139.6|7142.1|7139.3|0
1628738220000|2021-08-12 03:17:00|7141.7|7138.9|7142.4|7139.6|7142.4|7139.6|7141.7|7138.9|2
1628738230000|2021-08-12 03:17:10|7141.9|7139.1|7141.9|7139.1|7142.4|7139.6|7141.9|7139.1|0
1628738250000|2021-08-12 03:17:30|7142.4|7139.6|7142.4|7139.6|7142.7|7139.9|7142.4|7139.6|1
1628738260000|2021-08-12 03:17:40|7142.7|7139.9|7142.9|7140.1|7143.4|7140.6|7142.7|7139.9|0
1628738270000|2021-08-12 03:17:50|7142.4|7139.6|7142.1|7139.3|7142.4|7139.6|7142.1|7139.3|0
1628738280000|2021-08-12 03:18:00|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|0
1628738300000|2021-08-12 03:18:20|7142.4|7139.6|7142.4|7139.6|7142.9|7140.1|7142.4|7139.6|0
1628738310000|2021-08-12 03:18:30|7142.7|7139.9|7143.9|7141.1|7143.9|7141.1|7142.7|7139.9|0
1628738320000|2021-08-12 03:18:40|7143.6|7140.8|7142.7|7139.9|7143.6|7140.8|7142.7|7139.9|1
1628738340000|2021-08-12 03:19:00|7142.9|7140.1|7143.7|7140.9|7143.7|7140.9|7142.9|7140.1|0
1628738350000|2021-08-12 03:19:10|7144.9|7142.1|7144.7|7141.9|7144.9|7142.1|7144.7|7141.9|10
1628738370000|2021-08-12 03:19:30|7145.4|7142.6|7145.7|7142.9|7145.7|7142.9|7145.4|7142.6|1
1628738390000|2021-08-12 03:19:50|7144.7|7141.9|7143.7|7140.9|7144.7|7141.9|7143.7|7140.9|2
1628738400000|2021-08-12 03:20:00|7143.4|7140.6|7142.9|7140.1|7143.4|7140.6|7142.9|7140.1|1
1628738430000|2021-08-12 03:20:30|7142.7|7139.9|7141.9|7139.1|7142.7|7139.9|7141.9|7139.1|0
1628738440000|2021-08-12 03:20:40|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7140.9|7138.1|0
1628738450000|2021-08-12 03:20:50|7141.2|7138.4|7140.9|7138.1|7141.4|7138.6|7140.9|7138.1|1
1628738460000|2021-08-12 03:21:00|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|0
1628738490000|2021-08-12 03:21:30|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|1
1628738500000|2021-08-12 03:21:40|7143.1|7140.3|7139.5|7136.7|7143.1|7140.3|7139.2|7136.4|6
1628738510000|2021-08-12 03:21:50|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|0
1628738520000|2021-08-12 03:22:00|7139.7|7136.9|7140.7|7137.9|7140.7|7137.9|7139.7|7136.9|3
1628738530000|2021-08-12 03:22:10|7141.4|7138.6|7142.4|7139.6|7142.4|7139.6|7141.4|7138.6|0
1628738570000|2021-08-12 03:22:50|||||||||1
1628738580000|2021-08-12 03:23:00|7142.7|7139.9|7143.7|7140.9|7143.8|7140.9|7142.7|7139.8|0
1628738610000|2021-08-12 03:23:30|7142.7|7139.9|7142.9|7140.1|7143.9|7141.1|7142.7|7139.9|7
1628738630000|2021-08-12 03:23:50|7142.1|7139.3|7142.1|7139.3|7142.4|7139.6|7142.1|7139.3|1
1628738640000|2021-08-12 03:24:00|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|0
1628738660000|2021-08-12 03:24:20|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|0
1628738670000|2021-08-12 03:24:30|7142|7139.2|7140.6|7137.8|7142|7139.2|7139.9|7137.1|3
1628738680000|2021-08-12 03:24:40|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|0
1628738700000|2021-08-12 03:25:00|7140.1|7137.3|7140.9|7138.1|7140.9|7138.1|7139.9|7137.1|2
1628738710000|2021-08-12 03:25:10|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|0
1628738720000|2021-08-12 03:25:20|7140.7|7137.9|7139.6|7136.8|7140.7|7137.9|7139.4|7136.6|5
1628738730000|2021-08-12 03:25:30|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|0
1628738740000|2021-08-12 03:25:40|7139.7|7136.9|7141.1|7138.3|7141.1|7138.3|7139.7|7136.9|2
1628738760000|2021-08-12 03:26:00|7140.7|7137.9|7140.4|7137.6|7140.7|7137.9|7139.7|7136.9|1
1628738770000|2021-08-12 03:26:10|7140|7137.2|7140.1|7137.3|7140.1|7137.3|7139.7|7136.9|2
1628738780000|2021-08-12 03:26:20|7139.1|7136.3|7139.4|7136.6|7139.4|7136.6|7139.1|7136.3|0
1628738790000|2021-08-12 03:26:30|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|0
1628738800000|2021-08-12 03:26:40|7140.4|7137.6|7140.9|7138.1|7140.9|7138.1|7140.1|7137.3|0
1628738810000|2021-08-12 03:26:50|7140.6|7137.8|7140.7|7137.9|7140.7|7137.9|7140.1|7137.3|5
1628738830000|2021-08-12 03:27:10|7139.6|7136.8|7139.9|7137.1|7139.9|7137.1|7139.6|7136.8|2
1628738870000|2021-08-12 03:27:50|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7137.9|7135.1|2
1628738890000|2021-08-12 03:28:10|7139.9|7137.1|7140.9|7138.1|7141.4|7138.6|7139.9|7137.1|1
1628738900000|2021-08-12 03:28:20|7141.7|7138.9|7140.9|7138.1|7141.7|7138.9|7140.9|7138.1|0
1628738910000|2021-08-12 03:28:30|7140.7|7137.9|7139.9|7137.1|7140.7|7137.9|7139.9|7137.1|9
1628738930000|2021-08-12 03:28:50|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|0
1628738940000|2021-08-12 03:29:00|7140.1|7137.3|7140.4|7137.6|7140.4|7137.6|7140.1|7137.3|0
1628738950000|2021-08-12 03:29:10|7140.1|7137.3|7139.9|7137.1|7140.1|7137.3|7139.9|7137.1|0
1628738960000|2021-08-12 03:29:20|7140.2|7137.4|7140.6|7137.8|7141.1|7138.3|7140.2|7137.4|11
1628738970000|2021-08-12 03:29:30|7140.3|7137.5|7140.1|7137.3|7140.3|7137.5|7139.4|7136.6|1
1628738990000|2021-08-12 03:29:50|7139.9|7137.1|7138.9|7136.1|7139.9|7137.1|7138.9|7135.7|52
1628739000000|2021-08-12 03:30:00|7138.7|7135.9|7137.8|7135|7138.9|7136.1|7137.1|7134.3|4
1628739010000|2021-08-12 03:30:10|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|0
1628739040000|2021-08-12 03:30:40|7139.2|7135.2|7138.1|7135.3|7139.2|7135.3|7138.1|7135.2|0
1628739060000|2021-08-12 03:31:00|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|0
1628739070000|2021-08-12 03:31:10|7137.4|7134.6|7137.9|7135.1|7137.9|7135.1|7137.4|7134.6|0
1628739090000|2021-08-12 03:31:30|7137.6|7134.8|7137.6|7134.8|7137.7|7134.9|7137.4|7134.6|0
1628739100000|2021-08-12 03:31:40|7137.4|7134.6|7137.9|7135.1|7137.9|7135.1|7137.1|7134.3|2
1628739120000|2021-08-12 03:32:00|7138.1|7135.3|7138.9|7136.1|7138.9|7136.1|7138.1|7135.3|4
1628739130000|2021-08-12 03:32:10|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|0
1628739150000|2021-08-12 03:32:30|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|0
1628739160000|2021-08-12 03:32:40|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|0
1628739170000|2021-08-12 03:32:50|7139.4|7136.6|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|1
1628739180000|2021-08-12 03:33:00|7139.7|7136.9|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|1
1628739190000|2021-08-12 03:33:10|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|0
1628739250000|2021-08-12 03:34:10|7140.9|7138.1|7141.7|7138.9|7141.7|7138.9|7140.9|7138.1|1
1628739260000|2021-08-12 03:34:20|7142.2|7139.4|7142.4|7139.6|7142.4|7139.6|7142.2|7139.4|0
1628739270000|2021-08-12 03:34:30|7141.8|7139|7141.1|7138.3|7141.8|7139|7141.1|7138.3|2
1628739280000|2021-08-12 03:34:40|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|0
1628739300000|2021-08-12 03:35:00|7140.6|7137.8|7140.1|7137.3|7140.6|7137.8|7140.1|7137.3|0
1628739350000|2021-08-12 03:35:50|7140.7|7137.9|7140.9|7138.1|7140.9|7138.1|7140.7|7137.9|0
1628739380000|2021-08-12 03:36:20|7140.6|7137.8|7140.4|7137.6|7140.6|7137.8|7140.4|7137.6|0
1628739400000|2021-08-12 03:36:40|7140.7|7137.9|7140.9|7138.1|7140.9|7138.1|7140.7|7137.9|0
1628739410000|2021-08-12 03:36:50|7141.1|7138.3|7141.7|7138.9|7141.7|7138.9|7141.1|7138.3|2
1628739420000|2021-08-12 03:37:00|7141.9|7139.1|7141.1|7138.3|7141.9|7139.1|7141.1|7138.3|0
1628739450000|2021-08-12 03:37:30|7141.7|7138.9|7141.9|7139.1|7141.9|7139.1|7141.7|7138.9|0
1628739470000|2021-08-12 03:37:50|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|1
1628739480000|2021-08-12 03:38:00|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|1
1628739490000|2021-08-12 03:38:10|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|0
1628739520000|2021-08-12 03:38:40|7141.2|7138.4|7140.6|7137.8|7141.4|7138.6|7140.6|7137.8|1
1628739540000|2021-08-12 03:39:00|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|1
1628739600000|2021-08-12 03:40:00|7140.6|7137.8|7140.9|7138.1|7140.9|7138.1|7140.6|7137.8|1
1628739620000|2021-08-12 03:40:20|7140.4|7137.6|7139.1|7136.3|7140.4|7137.6|7139.1|7136.3|7
1628739710000|2021-08-12 03:41:50|||||||||4
1628739720000|2021-08-12 03:42:00|7139.4|7136.6|7138.1|7135.3|7139.4|7136.6|7138.1|7135.3|21
1628739730000|2021-08-12 03:42:10|7137.9|7135.1|7137.4|7134.6|7137.9|7135.1|7137.4|7134.6|0
1628739740000|2021-08-12 03:42:20|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|0
1628739760000|2021-08-12 03:42:40|7138.1|7135.3|7139.1|7136.3|7139.1|7136.3|7138.1|7135.3|1
1628739780000|2021-08-12 03:43:00|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1628739820000|2021-08-12 03:43:40|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|0
1628739830000|2021-08-12 03:43:50|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|1
1628739840000|2021-08-12 03:44:00|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1628739850000|2021-08-12 03:44:10|7139.1|7136.3|7138.9|7136.1|7139.1|7136.3|7138.9|7136.1|19
1628739870000|2021-08-12 03:44:30|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|0
1628739900000|2021-08-12 03:45:00|7138.7|7135.9|7132.1|7129.3|7138.7|7135.9|7131.3|7128.2|16
1628739910000|2021-08-12 03:45:10|7132.6|7129.8|7133.4|7130.6|7133.6|7130.8|7132.1|7129.3|1
1628739920000|2021-08-12 03:45:20|7134.1|7131.3|7134.9|7132.1|7134.9|7132.1|7134.1|7131.3|0
1628739930000|2021-08-12 03:45:30|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|0
1628739940000|2021-08-12 03:45:40|7135.1|7132.3|7134.6|7131.8|7135.4|7132.6|7134.6|7131.8|0
1628739950000|2021-08-12 03:45:50|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|0
1628739970000|2021-08-12 03:46:10|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|0
1628739980000|2021-08-12 03:46:20|7135.6|7132.8|7134.1|7131.3|7135.6|7132.8|7134.1|7131.3|2
1628739990000|2021-08-12 03:46:30|7133.4|7130.6|7134.1|7131.3|7134.4|7131.6|7133.4|7130.6|0
1628740000000|2021-08-12 03:46:40|7134.7|7131.9|7134.9|7132.1|7134.9|7132.1|7134.7|7131.9|0
1628740010000|2021-08-12 03:46:50|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|0
1628740040000|2021-08-12 03:47:20|7134.7|7131.9|7134.9|7132.1|7134.9|7132.1|7134.7|7131.9|0
1628740050000|2021-08-12 03:47:30|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|0
1628740060000|2021-08-12 03:47:40|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|0
1628740070000|2021-08-12 03:47:50|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|0
1628740080000|2021-08-12 03:48:00|7134.4|7131.6|7134.7|7131.9|7134.7|7131.9|7134.4|7131.6|2
1628740090000|2021-08-12 03:48:10|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|0
1628740100000|2021-08-12 03:48:20|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|0
1628740140000|2021-08-12 03:49:00|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|3
1628740170000|2021-08-12 03:49:30|7134.4|7131.6|7134.9|7132.1|7134.9|7132.1|7134.4|7131.6|0
1628740190000|2021-08-12 03:49:50|7134.1|7131.3|7134.4|7131.6|7134.4|7131.6|7134.1|7131.3|0
1628740200000|2021-08-12 03:50:00|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7133.4|7130.6|0
1628740210000|2021-08-12 03:50:10|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|0
1628740220000|2021-08-12 03:50:20|7133.3|7130.5|7133.3|7130.5|7134.1|7131.3|7133.1|7130.3|1
1628740230000|2021-08-12 03:50:30|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.3|7129.5|0
1628740240000|2021-08-12 03:50:40|7133.2|7129.2|7130.4|7127.6|7133.2|7129.2|7130.4|7127.6|37
1628740250000|2021-08-12 03:50:50|7130.9|7128.1|7131.1|7128.3|7131.1|7128.3|7130.9|7128.1|3
1628740260000|2021-08-12 03:51:00|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|0
1628740270000|2021-08-12 03:51:10|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|0
1628740280000|2021-08-12 03:51:20|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|0
1628740300000|2021-08-12 03:51:40|7131.4|7128.6|7130.9|7128.1|7131.4|7128.6|7130.6|7127.8|1
1628740310000|2021-08-12 03:51:50|7130.6|7127.8|7130.9|7128.1|7130.9|7128.1|7130.6|7127.8|0
1628740320000|2021-08-12 03:52:00|7131.1|7128.3|7131.1|7128.3|7132|7129.1|7131.1|7128|0
1628740330000|2021-08-12 03:52:10|7132|7128|7132|7128|7132|7128|7132|7128|0
1628740340000|2021-08-12 03:52:20|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|0
1628740380000|2021-08-12 03:53:00|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|0
1628740400000|2021-08-12 03:53:20|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|0
1628740420000|2021-08-12 03:53:40|7131.7|7128.9|7131.4|7128.6|7131.7|7128.9|7131.4|7128.6|0
1628740430000|2021-08-12 03:53:50|||||||||1
1628740440000|2021-08-12 03:54:00|7131.1|7128.3|7130.4|7127.6|7131.1|7128.3|7130.4|7127.6|4
1628740450000|2021-08-12 03:54:10|7130.6|7127.8|7130.4|7127.6|7130.9|7128.1|7130.4|7127.6|0
1628740460000|2021-08-12 03:54:20|7130.3|7127.5|7130.6|7127.8|7130.6|7127.8|7130.1|7127.3|0
1628740470000|2021-08-12 03:54:30|7130.3|7127.5|7131.4|7128.6|7131.4|7128.6|7130.1|7127.3|4
1628740480000|2021-08-12 03:54:40|7131.6|7128.8|7131.9|7129.1|7131.9|7129.1|7131.6|7128.8|12
1628740510000|2021-08-12 03:55:10|7132.8|7130|7132.9|7130.1|7132.9|7130.1|7132.6|7129.8|1
1628740530000|2021-08-12 03:55:30|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|0
1628740540000|2021-08-12 03:55:40|7132.9|7130.1|7132.6|7129.8|7132.9|7130.1|7132.6|7129.8|0
1628740550000|2021-08-12 03:55:50|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|1
1628740560000|2021-08-12 03:56:00|7132.6|7129.8|7133.9|7131.1|7133.9|7131.1|7132.4|7129.6|2
1628740570000|2021-08-12 03:56:10|7133.6|7130.8|7133.1|7130.3|7133.6|7130.8|7133.1|7130.3|1
1628740590000|2021-08-12 03:56:30|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|0
1628740600000|2021-08-12 03:56:40|7133.4|7130.6|7132.6|7129.8|7133.4|7130.6|7132.6|7129.8|0
1628740620000|2021-08-12 03:57:00|7132.4|7129.6|7132.1|7129.3|7132.4|7129.6|7132.1|7129.3|0
1628740640000|2021-08-12 03:57:20|7132.4|7129.6|7132.1|7129.3|7132.4|7129.6|7132.1|7129.3|0
1628740670000|2021-08-12 03:57:50|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|0
1628740680000|2021-08-12 03:58:00|7132.9|7130.1|7133.4|7130.6|7133.4|7130.6|7132.6|7129.8|10
1628740690000|2021-08-12 03:58:10|7133.1|7130.3|7133.6|7130.8|7133.6|7130.8|7132.6|7129.8|0
1628740710000|2021-08-12 03:58:30|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|0
1628740730000|2021-08-12 03:58:50|7133.1|7130.3|7133.4|7130.6|7133.4|7130.6|7133.1|7130.3|0
1628740740000|2021-08-12 03:59:00|7133.6|7130.8|7133.1|7130.3|7133.6|7130.8|7133.1|7130.3|1
1628740770000|2021-08-12 03:59:30|7132.8|7130|7132.1|7129.3|7132.8|7130|7132.1|7129.3|0
1628740780000|2021-08-12 03:59:40|7131.4|7128.6|7131.6|7128.8|7131.6|7128.8|7131.4|7128.6|0
1628740790000|2021-08-12 03:59:50|7131.4|7128.6|7131.3|7128.5|7131.6|7128.8|7131.3|7128.5|1
1628740800000|2021-08-12 04:00:00|7131.1|7128.3|7132.1|7129.3|7132.1|7129.3|7131.1|7128.3|2
1628740830000|2021-08-12 04:00:30|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|0
1628740850000|2021-08-12 04:00:50|7133.1|7130.3|7133.4|7130.6|7133.4|7130.6|7133.1|7130.3|2
1628740860000|2021-08-12 04:01:00|7133.1|7130.3|7132.9|7130.1|7133.1|7130.3|7132.9|7130.1|1
1628740870000|2021-08-12 04:01:10|7132.3|7129.5|7131.9|7129.1|7132.3|7129.5|7131.9|7129.1|0
1628740880000|2021-08-12 04:01:20|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|0
1628740910000|2021-08-12 04:01:50|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|0
1628740930000|2021-08-12 04:02:10|7132.4|7129.6|7133.1|7130.3|7133.1|7130.3|7132.4|7129.6|0
1628740940000|2021-08-12 04:02:20|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|0
1628740970000|2021-08-12 04:02:50|||||||||1
1628740990000|2021-08-12 04:03:10|7133.6|7130.8|7133.9|7131.1|7133.9|7131.1|7133.6|7130.8|0
1628741000000|2021-08-12 04:03:20|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|0
1628741010000|2021-08-12 04:03:30|7133.6|7130.8|7134.4|7131.6|7134.6|7131.8|7133.6|7130.8|0
1628741030000|2021-08-12 04:03:50|||||||||1
1628741040000|2021-08-12 04:04:00|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|2
1628741080000|2021-08-12 04:04:40|7133.6|7130.8|7133.4|7130.6|7133.6|7130.8|7133.4|7130.6|0
1628741100000|2021-08-12 04:05:00|7133.1|7130.3|7131.6|7128.8|7133.1|7130.3|7131.6|7128.8|3
1628741110000|2021-08-12 04:05:10|7132.4|7129.6|7131.9|7129.1|7132.4|7129.6|7131.8|7129|2
1628741150000|2021-08-12 04:05:50|7132.4|7129.6|7132.9|7130.1|7132.9|7130.1|7132.4|7129.6|0
1628741160000|2021-08-12 04:06:00|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|0
1628741170000|2021-08-12 04:06:10|7131.9|7129.1|7132.3|7129.5|7132.3|7129.5|7131.9|7129.1|31
1628741180000|2021-08-12 04:06:20|7132.8|7130|7132.3|7129.5|7132.8|7130|7132.3|7129.5|3
1628741190000|2021-08-12 04:06:30|7132|7129.2|7132.1|7129.3|7132.1|7129.3|7131.8|7129|0
1628741200000|2021-08-12 04:06:40|7131.8|7129|7132.1|7129.3|7132.1|7129.3|7131.8|7129|0
1628741210000|2021-08-12 04:06:50|7132.8|7130|7132.6|7129.8|7132.8|7130|7132.6|7129.8|2
1628741220000|2021-08-12 04:07:00|7132|7129.2|7131.8|7129|7132|7129.2|7131.8|7129|1
1628741230000|2021-08-12 04:07:10|7132.1|7129.3|7131.8|7129|7132.1|7129.3|7131.8|7129|0
1628741250000|2021-08-12 04:07:30|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|1
1628741260000|2021-08-12 04:07:40|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|0
1628741270000|2021-08-12 04:07:50|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|0
1628741280000|2021-08-12 04:08:00|7132.8|7130|7132.8|7130|7132.8|7130|7132.8|7130|0
1628741290000|2021-08-12 04:08:10|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|0
1628741300000|2021-08-12 04:08:20|7133.4|7130.6|7133.8|7131|7133.8|7131|7133.4|7130.6|0
1628741310000|2021-08-12 04:08:30|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1628741330000|2021-08-12 04:08:50|7135.2|7131.2|7134.3|7131.5|7135.2|7131.5|7134.3|7131.2|0
1628741340000|2021-08-12 04:09:00|7134.8|7132|7133.1|7130.3|7134.8|7132|7133.1|7130.3|1
1628741350000|2021-08-12 04:09:10|7133.3|7130.5|7134.1|7131.3|7134.1|7131.3|7133.3|7130.5|0
1628741380000|2021-08-12 04:09:40|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|0
1628741390000|2021-08-12 04:09:50|7132.8|7130|7133.1|7130.3|7133.1|7130.3|7132.8|7130|1
1628741400000|2021-08-12 04:10:00|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|0
1628741510000|2021-08-12 04:11:50|7132.8|7130|7133.1|7130.3|7133.1|7130.3|7132.8|7130|3
1628741520000|2021-08-12 04:12:00|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|0
1628741530000|2021-08-12 04:12:10|7132.8|7130|7133.1|7130.3|7133.1|7130.3|7132.8|7130|0
1628741540000|2021-08-12 04:12:20|7132.8|7130|7133.1|7130.3|7133.1|7130.3|7132.8|7130|0
1628741590000|2021-08-12 04:13:10|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|0
1628741630000|2021-08-12 04:13:50|7133.6|7130.8|7134.1|7131.3|7134.1|7131.3|7133.6|7130.8|1
1628741650000|2021-08-12 04:14:10|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|0
1628741670000|2021-08-12 04:14:30|7134.9|7132.1|7134.3|7131.5|7135.1|7132.3|7134.3|7131.5|0
1628741700000|2021-08-12 04:15:00|7134.6|7131.8|7134.3|7131.5|7134.6|7131.8|7134.3|7131.5|0
1628741710000|2021-08-12 04:15:10|7134.8|7132|7134.3|7131.5|7135.1|7132.3|7134.3|7131.5|0
1628741720000|2021-08-12 04:15:20|7134.8|7132|7134.3|7131.5|7134.8|7132|7134.3|7131.5|0
1628741730000|2021-08-12 04:15:30|7134.8|7132|7134.8|7132|7134.8|7132|7134.5|7131.7|0
1628741740000|2021-08-12 04:15:40|7134.5|7131.7|7134.3|7131.5|7134.5|7131.7|7134.3|7131.5|0
1628741760000|2021-08-12 04:16:00|7134|7131.2|7133.8|7131|7134|7131.2|7133.8|7131|0
1628741770000|2021-08-12 04:16:10|7133.5|7130.7|7133.8|7131|7133.8|7131|7133.5|7130.7|0
1628741810000|2021-08-12 04:16:50|7133.5|7130.7|7134.1|7131.3|7134.1|7131.3|7133.5|7130.7|0
1628741820000|2021-08-12 04:17:00|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|0
1628741860000|2021-08-12 04:17:40|7134.6|7131.8|7134.3|7131.5|7134.8|7132|7134.3|7131.5|0
1628741890000|2021-08-12 04:18:10|7134.8|7132|7134.8|7132|7134.8|7132|7134.3|7131.5|0
1628741900000|2021-08-12 04:18:20|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|0
1628741910000|2021-08-12 04:18:30|||||||||1
1628741920000|2021-08-12 04:18:40|7134|7131.2|7134.1|7131.3|7134.1|7131.3|7133.5|7130.7|0
1628741950000|2021-08-12 04:19:10|7134.3|7131.5|7134.1|7131.3|7134.8|7132|7133.8|7131|1
1628741970000|2021-08-12 04:19:30|7134.3|7131.5|7134.1|7131.3|7134.8|7132|7134.1|7131.3|0
1628742000000|2021-08-12 04:20:00|7134.3|7131.5|7134.1|7131.3|7135.6|7132.8|7134.1|7131.3|5
1628742010000|2021-08-12 04:20:10|7134.6|7131.8|7134.3|7131.5|7134.8|7132|7134.3|7131.5|0
1628742020000|2021-08-12 04:20:20|7134.6|7131.8|7134.3|7131.5|7134.8|7132|7134.3|7131.5|0
1628742030000|2021-08-12 04:20:30|7134.8|7132|7134.3|7131.5|7134.8|7132|7134.3|7131.5|0
1628742040000|2021-08-12 04:20:40|7135.1|7132.3|7135.6|7132.8|7135.6|7132.8|7135.1|7132.3|5
1628742060000|2021-08-12 04:21:00|7136.1|7133.3|7136.1|7133.3|7136.6|7133.8|7136.1|7133.3|13
1628742070000|2021-08-12 04:21:10|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|0
1628742120000|2021-08-12 04:22:00|7135.8|7133|7135.8|7133|7136.1|7133.3|7135.8|7133|16
1628742150000|2021-08-12 04:22:30|7135.5|7132.7|7134.8|7132|7135.5|7132.7|7134.8|7132|1
1628742160000|2021-08-12 04:22:40|7134.5|7131.7|7133.8|7131|7134.5|7131.7|7133.8|7131|0
1628742170000|2021-08-12 04:22:50|7134.3|7131.5|7133.8|7131|7134.8|7132|7133.8|7131|2
1628742180000|2021-08-12 04:23:00|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1628742190000|2021-08-12 04:23:10|7134.3|7131.5|7134.5|7131.7|7135.1|7132.3|7134.3|7131.5|0
1628742210000|2021-08-12 04:23:30|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7133.8|7131|0
1628742230000|2021-08-12 04:23:50|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|0
1628742240000|2021-08-12 04:24:00|7133.2|7130.4|7132.8|7130|7133.2|7130.4|7132.8|7130|1
1628742310000|2021-08-12 04:25:10|7133.2|7130.4|7134.1|7131.3|7134.1|7131.3|7133.2|7130.4|1
1628742330000|2021-08-12 04:25:30|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|0
1628742350000|2021-08-12 04:25:50|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|1
1628742360000|2021-08-12 04:26:00|7134.3|7131.5|7134.1|7131.3|7134.3|7131.5|7134.1|7131.3|1
1628742400000|2021-08-12 04:26:40|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|0
1628742480000|2021-08-12 04:28:00|7135.8|7133|7136.1|7133.3|7136.1|7133.3|7135.8|7133|18
1628742510000|2021-08-12 04:28:30|7135.8|7133|7135.5|7132.7|7135.8|7133|7135.5|7132.7|0
1628742520000|2021-08-12 04:28:40|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|0
1628742550000|2021-08-12 04:29:10|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|0
1628742590000|2021-08-12 04:29:50|7135.1|7132.3|7134.8|7132|7135.1|7132.3|7134.8|7132|1
1628742600000|2021-08-12 04:30:00|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|1
1628742610000|2021-08-12 04:30:10|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|0
1628742640000|2021-08-12 04:30:40|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|0
1628742650000|2021-08-12 04:30:50|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|1
1628742660000|2021-08-12 04:31:00|7135.6|7132.8|7135.8|7133|7135.8|7133|7135.6|7132.8|4
1628742670000|2021-08-12 04:31:10|7135.5|7132.7|7134.8|7132|7135.5|7132.7|7134.8|7132|1
1628742680000|2021-08-12 04:31:20|7135|7132.2|7135.6|7132.8|7135.6|7132.8|7135|7132.2|1
1628742690000|2021-08-12 04:31:30|7135.3|7132.5|7135.1|7132.3|7135.3|7132.5|7135.1|7132.3|0
1628742700000|2021-08-12 04:31:40|7135.3|7132.5|7135.6|7132.8|7135.6|7132.8|7135.3|7132.5|0
1628742710000|2021-08-12 04:31:50|7135.3|7132.5|7135.1|7132.3|7135.3|7132.5|7135.1|7132.3|0
1628742730000|2021-08-12 04:32:10|7134.5|7131.7|7134.6|7131.8|7134.6|7131.8|7134.1|7131.3|0
1628742740000|2021-08-12 04:32:20|7134.3|7131.5|7133.1|7130.3|7134.3|7131.5|7133.1|7130.3|4
1628742770000|2021-08-12 04:32:50|||||||||1
1628742790000|2021-08-12 04:33:10|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|0
1628742840000|2021-08-12 04:34:00|7133.6|7130.8|7133.8|7131|7133.8|7131|7133.6|7130.8|1
1628742850000|2021-08-12 04:34:10|7134.3|7131.5|7134.1|7131.3|7134.3|7131.5|7134.1|7131.3|3
1628742860000|2021-08-12 04:34:20|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|0
1628742870000|2021-08-12 04:34:30|7134.1|7131.3|7133.8|7131|7134.1|7131.3|7133.8|7131|0
1628742880000|2021-08-12 04:34:40|7133.6|7130.8|7132.8|7130|7133.6|7130.8|7132.8|7130|1
1628742890000|2021-08-12 04:34:50|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|3
1628742900000|2021-08-12 04:35:00|7132.8|7130|7132.8|7130|7133.1|7130.3|7132.8|7130|0
1628742910000|2021-08-12 04:35:10|7132|7129.2|7130.8|7128|7132|7129.2|7130.8|7128|28
1628742940000|2021-08-12 04:35:40|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|1
1628742950000|2021-08-12 04:35:50|7132.1|7129.3|7133.3|7130.5|7133.3|7130.5|7132.1|7129.3|0
1628742960000|2021-08-12 04:36:00|7132.8|7130|7132.3|7129.5|7132.8|7130|7132.3|7129.5|0
1628742970000|2021-08-12 04:36:10|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|0
1628742990000|2021-08-12 04:36:30|7132.3|7129.5|7132.8|7130|7132.8|7130|7132.3|7129.5|0
1628743000000|2021-08-12 04:36:40|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|2
1628743020000|2021-08-12 04:37:00|7134|7131.2|7134.3|7131.5|7134.3|7131.5|7134|7131.2|3
1628743030000|2021-08-12 04:37:10|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1628743060000|2021-08-12 04:37:40|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|0
1628743070000|2021-08-12 04:37:50|7135.3|7132.5|7136.1|7133.3|7136.1|7133.3|7135.3|7132.5|0
1628743080000|2021-08-12 04:38:00|7135.8|7133|7135.6|7132.8|7135.8|7133|7135.6|7132.8|0
1628743090000|2021-08-12 04:38:10|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|1
1628743100000|2021-08-12 04:38:20|||||||||6
1628743120000|2021-08-12 04:38:40|7136.3|7133.5|7136.6|7133.8|7136.6|7133.8|7136.3|7133.5|0
1628743140000|2021-08-12 04:39:00|7136.8|7134|7137.1|7134.3|7137.1|7134.3|7136.8|7134|2
1628743210000|2021-08-12 04:40:10|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1628743230000|2021-08-12 04:40:30|7137.6|7134.8|7136.1|7133.3|7137.6|7134.8|7136.1|7133.3|4
1628743250000|2021-08-12 04:40:50|7136.8|7134|7136.1|7133.3|7136.8|7134|7136.1|7133.3|2
1628743260000|2021-08-12 04:41:00|7136.8|7134|7136.3|7133.5|7136.8|7134|7136.3|7133.5|0
1628743290000|2021-08-12 04:41:30|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|0
1628743300000|2021-08-12 04:41:40|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|0
1628743310000|2021-08-12 04:41:50|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|1
1628743320000|2021-08-12 04:42:00|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|0
1628743330000|2021-08-12 04:42:10|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|0
1628743340000|2021-08-12 04:42:20|7135.8|7133|7135|7132.2|7135.8|7133|7135|7132.2|0
1628743350000|2021-08-12 04:42:30|7134.8|7132|7134.3|7131.5|7134.8|7132|7134.3|7131.5|0
1628743370000|2021-08-12 04:42:50|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|2
1628743390000|2021-08-12 04:43:10|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|0
1628743470000|2021-08-12 04:44:30|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1628743480000|2021-08-12 04:44:40|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|7134.3|7131.5|0
1628743490000|2021-08-12 04:44:50|7134.1|7131.3|7133.5|7130.7|7134.1|7131.3|7133.5|7130.7|1
1628743500000|2021-08-12 04:45:00|7133.6|7130.8|7134.3|7131.5|7134.6|7131.8|7133.6|7130.8|3
1628743510000|2021-08-12 04:45:10|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1628743530000|2021-08-12 04:45:30|7134.3|7131.5|7135.1|7132.3|7135.1|7132.3|7134.3|7131.5|3
1628743540000|2021-08-12 04:45:40|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|0
1628743570000|2021-08-12 04:46:10|7135|7132.2|7134.8|7132|7135|7132.2|7134.8|7132|0
1628743600000|2021-08-12 04:46:40|7134.5|7131.7|7134.3|7131.5|7134.5|7131.7|7134.3|7131.5|6
1628743610000|2021-08-12 04:46:50|7133.8|7131|7133.5|7130.7|7133.8|7131|7133.5|7130.7|0
1628743620000|2021-08-12 04:47:00|7132.8|7130|7133.3|7130.5|7133.3|7130.5|7132.5|7129.7|1
1628743630000|2021-08-12 04:47:10|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|0
1628743640000|2021-08-12 04:47:20|7132.8|7130|7133.3|7130.5|7133.3|7130.5|7132.8|7130|0
1628743650000|2021-08-12 04:47:30|7133|7130.2|7132.8|7130|7133|7130.2|7132.8|7130|0
1628743680000|2021-08-12 04:48:00|7132|7129.2|7131.5|7128.7|7132|7129.2|7131.5|7128.7|1
1628743710000|2021-08-12 04:48:30|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|0
1628743730000|2021-08-12 04:48:50|||||||||1
1628743740000|2021-08-12 04:49:00|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|1
1628743750000|2021-08-12 04:49:10|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|0
1628743760000|2021-08-12 04:49:20|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|1
1628743780000|2021-08-12 04:49:40|7131.3|7128.5|7131|7128.2|7131.3|7128.5|7131|7128.2|3
1628743910000|2021-08-12 04:51:50|7130.8|7128|7130.8|7128|7130.8|7128|7130.8|7128|1
1628743920000|2021-08-12 04:52:00|7130|7127.2|7128.8|7126|7130|7127.2|7127.3|7124.5|28
1628743930000|2021-08-12 04:52:10|7128.5|7125.7|7128|7125.2|7128.5|7125.7|7128|7125.2|1
1628743970000|2021-08-12 04:52:50|7128.3|7125.5|7128.8|7126|7128.8|7126|7128.3|7125.5|0
1628743980000|2021-08-12 04:53:00|7129|7126.2|7129|7126.2|7129.8|7127|7129|7126.2|2
1628743990000|2021-08-12 04:53:10|7128.8|7126|7128.8|7126|7128.8|7126|7128.8|7126|0
1628744000000|2021-08-12 04:53:20|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|3
1628744010000|2021-08-12 04:53:30|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|0
1628744020000|2021-08-12 04:53:40|7130.5|7127.7|7131|7128.2|7131|7128.2|7130.5|7127.7|40
1628744060000|2021-08-12 04:54:20|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|0
1628744070000|2021-08-12 04:54:30|7131.5|7128.7|7132|7129.2|7132|7129.2|7131.5|7128.7|1
1628744080000|2021-08-12 04:54:40|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|0
1628744090000|2021-08-12 04:54:50|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|1
1628744100000|2021-08-12 04:55:00|7132|7129.2|7131.5|7128.7|7132|7129.2|7131.5|7128.7|6
1628744120000|2021-08-12 04:55:20|7131.3|7128.5|7131.5|7128.7|7131.5|7128.7|7131|7128.2|1
1628744150000|2021-08-12 04:55:50|7132|7129.2|7132|7129.2|7132.5|7129.7|7132|7129.2|3
1628744160000|2021-08-12 04:56:00|7131.8|7129|7131|7128.2|7131.8|7129|7131|7128.2|0
1628744170000|2021-08-12 04:56:10|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|0
1628744180000|2021-08-12 04:56:20|7131.3|7128.5|7131|7128.2|7131.3|7128.5|7131|7128.2|0
1628744190000|2021-08-12 04:56:30|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|7131.3|7128.5|0
1628744210000|2021-08-12 04:56:50|7131.8|7129|7131.3|7128.5|7131.8|7129|7131.3|7128.5|1
1628744260000|2021-08-12 04:57:40|7131|7128.2|7131|7128.2|7131|7128.2|7131|7128.2|0
1628744270000|2021-08-12 04:57:50|7130.8|7128|7130.8|7128|7130.8|7128|7130.8|7128|1
1628744300000|2021-08-12 04:58:20|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|7
1628744310000|2021-08-12 04:58:30|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|0
1628744320000|2021-08-12 04:58:40|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|0
1628744340000|2021-08-12 04:59:00|7129.3|7126.5|7129|7126.2|7129.3|7126.5|7128.8|7126|3
1628744350000|2021-08-12 04:59:10|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|0
1628744390000|2021-08-12 04:59:50|7129.8|7127|7129.5|7126.7|7129.8|7127|7129.5|7126.7|0
1628744400000|2021-08-12 05:00:00|7129.3|7126.5|7131.3|7128.5|7131.3|7128.5|7129.3|7126.5|1
1628744420000|2021-08-12 05:00:20|7130.8|7128|7130.8|7128|7130.8|7128|7130.8|7128|0
1628744430000|2021-08-12 05:00:30|7130.5|7127.7|7130|7127.2|7130.5|7127.7|7130|7127.2|2
1628744440000|2021-08-12 05:00:40|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|0
1628744450000|2021-08-12 05:00:50|7130.8|7128|7131.8|7129|7131.8|7129|7130.8|7128|0
1628744470000|2021-08-12 05:01:10|||||||||6
1628744490000|2021-08-12 05:01:30|7132|7129.2|7132.3|7129.5|7132.3|7129.5|7132|7129.2|2
1628744500000|2021-08-12 05:01:40|7132.8|7130|7133.3|7130.5|7133.3|7130.5|7132.8|7130|0
1628744520000|2021-08-12 05:02:00|7132.7|7129.9|7134.3|7131.5|7134.3|7131.5|7132.3|7129.5|1
1628744530000|2021-08-12 05:02:10|7134.8|7132|7136.3|7133.5|7137|7134.2|7134.8|7132|4
1628744540000|2021-08-12 05:02:20|7136.8|7134|7137|7134.2|7137|7134.2|7136.8|7134|0
1628744550000|2021-08-12 05:02:30|7136.8|7134|7136|7133.2|7136.8|7134|7135.8|7133|1
1628744560000|2021-08-12 05:02:40|7135.3|7132.5|7135.3|7132.5|7135.8|7133|7135.3|7132.5|0
1628744570000|2021-08-12 05:02:50|7134.8|7132|7134.8|7132|7134.8|7132|7134.3|7131.5|0
1628744590000|2021-08-12 05:03:10|7135.8|7133|7136|7133.2|7136|7133.2|7135.5|7132.7|7
1628744600000|2021-08-12 05:03:20|7136.5|7133.7|7136|7133.2|7136.8|7134|7136|7133.2|0
1628744610000|2021-08-12 05:03:30|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|0
1628744620000|2021-08-12 05:03:40|7135.7|7132.9|7135.3|7132.5|7135.7|7132.9|7135.3|7132.5|1
1628744640000|2021-08-12 05:04:00|7135|7132.2|7134.8|7132|7135|7132.2|7134.8|7132|0
1628744650000|2021-08-12 05:04:10|7134.3|7131.5|7133.8|7131|7134.3|7131.5|7133.8|7131|0
1628744660000|2021-08-12 05:04:20|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|7133.3|7130.5|0
1628744670000|2021-08-12 05:04:30|7135.3|7132.5|7135.5|7132.7|7135.5|7132.7|7135.3|7132.5|15
1628744680000|2021-08-12 05:04:40|7135.8|7133|7136.3|7133.5|7136.3|7133.5|7135.8|7133|7
1628744700000|2021-08-12 05:05:00|7136.8|7134|7134.8|7132|7136.8|7134|7134.8|7132|3
1628744720000|2021-08-12 05:05:20|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|2
1628744730000|2021-08-12 05:05:30|7134.8|7132|7134.8|7132|7134.8|7132|7134.8|7132|0
1628744750000|2021-08-12 05:05:50|7135|7132.2|7135.8|7133|7135.8|7133|7135|7132.2|1
1628744760000|2021-08-12 05:06:00|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|0
1628744770000|2021-08-12 05:06:10|7134.8|7132|7133.8|7131|7134.8|7132|7133.8|7131|1
1628744810000|2021-08-12 05:06:50|||||||||1
1628744820000|2021-08-12 05:07:00|7133.5|7130.7|7132.8|7130|7133.5|7130.7|7132.8|7130|0
1628744850000|2021-08-12 05:07:30|7132.3|7129.5|7131.8|7129|7132.3|7129.5|7131.8|7129|0
1628744870000|2021-08-12 05:07:50|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.2|7128.4|8
1628744880000|2021-08-12 05:08:00|7130.5|7127.7|7130.3|7127.5|7130.5|7127.7|7130.3|7127.5|1
1628744890000|2021-08-12 05:08:10|7130|7127.2|7129|7126.2|7130|7127.2|7129|7126.2|0
1628744900000|2021-08-12 05:08:20|7129.3|7126.5|7129.8|7127|7129.8|7127|7129.3|7126.5|1
1628744910000|2021-08-12 05:08:30|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|2
1628744920000|2021-08-12 05:08:40|7129|7126.2|7129.3|7126.5|7129.8|7127|7128.8|7126|1
1628744930000|2021-08-12 05:08:50|7129.5|7126.7|7129.5|7126.7|7129.8|7127|7129.5|7126.7|0
1628744940000|2021-08-12 05:09:00|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|0
1628744960000|2021-08-12 05:09:20|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|1
1628744980000|2021-08-12 05:09:40|7130|7127.2|7131|7128.2|7131|7128.2|7130|7127.2|3
1628744990000|2021-08-12 05:09:50|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|0
1628745000000|2021-08-12 05:10:00|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|0
1628745040000|2021-08-12 05:10:40|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|0
1628745050000|2021-08-12 05:10:50|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|0
1628745070000|2021-08-12 05:11:10|7132.8|7130|7133.3|7130.5|7133.3|7130.5|7132.8|7130|1
1628745100000|2021-08-12 05:11:40|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|0
1628745110000|2021-08-12 05:11:50|7134|7131.2|7133|7130.2|7134|7131.2|7132.8|7130|2
1628745120000|2021-08-12 05:12:00|7132.5|7129.7|7131.8|7129|7132.5|7129.7|7131.8|7129|0
1628745130000|2021-08-12 05:12:10|7132.2|7129.4|7132.5|7129.7|7132.8|7130|7132.2|7129.4|1
1628745150000|2021-08-12 05:12:30|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|7132.3|7129.5|0
1628745160000|2021-08-12 05:12:40|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|0
1628745170000|2021-08-12 05:12:50|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|0
1628745220000|2021-08-12 05:13:40|7133.5|7130.7|7133.2|7130.4|7134.2|7131.4|7133.2|7130.4|0
1628745240000|2021-08-12 05:14:00|7133.8|7131|7135.2|7132.4|7135.2|7132.4|7133.8|7131|0
1628745250000|2021-08-12 05:14:10|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1628745260000|2021-08-12 05:14:20|7134|7131.2|7134|7131.2|7134|7131.2|7134|7131.2|2
1628745270000|2021-08-12 05:14:30|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1628745300000|2021-08-12 05:15:00|7134|7131.2|7133.7|7130.9|7134|7131.2|7133.7|7130.9|0
1628745310000|2021-08-12 05:15:10|7134.2|7131.4|7134|7131.2|7134.2|7131.4|7133.7|7130.9|2
1628745330000|2021-08-12 05:15:30|7134.2|7131.4|7133.7|7130.9|7134.2|7131.4|7133.7|7130.9|0
1628745350000|2021-08-12 05:15:50|7134|7131.2|7134.2|7131.4|7134.2|7131.4|7134|7131.2|1
1628745370000|2021-08-12 05:16:10|||||||||1
1628745390000|2021-08-12 05:16:30|7134|7131.2|7133.7|7130.9|7134|7131.2|7133.7|7130.9|0
1628745400000|2021-08-12 05:16:40|7133.5|7130.7|7133.2|7130.4|7133.5|7130.7|7133.2|7130.4|1
1628745410000|2021-08-12 05:16:50|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|0
1628745420000|2021-08-12 05:17:00|||||||||1
1628745430000|2021-08-12 05:17:10|||||||||2
1628745460000|2021-08-12 05:17:40|7133.2|7130.4|7134|7131.2|7134|7131.2|7133.2|7130.4|2
1628745470000|2021-08-12 05:17:50|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|1
1628745480000|2021-08-12 05:18:00|7135.7|7132.9|7134.2|7131.4|7135.7|7132.9|7134.2|7131.4|11
1628745490000|2021-08-12 05:18:10|7133.5|7130.7|7133.2|7130.4|7133.5|7130.7|7133.2|7130.4|0
1628745510000|2021-08-12 05:18:30|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|0
1628745550000|2021-08-12 05:19:10|7132|7129.2|7128.5|7125.7|7132|7129.2|7128.5|7125.7|10
1628745560000|2021-08-12 05:19:20|7129.2|7126.4|7128.7|7125.9|7129.2|7126.4|7128.7|7125.9|3
1628745570000|2021-08-12 05:19:30|7129.7|7126.9|7130.7|7127.9|7131.5|7128.7|7129.7|7126.9|2
1628745590000|2021-08-12 05:19:50|7131|7128.2|7131|7128.2|7131|7128.2|7131|7128.2|0
1628745620000|2021-08-12 05:20:20|7131.2|7128.4|7133.8|7131|7133.8|7131|7131.2|7128.4|14
1628745630000|2021-08-12 05:20:30|7134|7131.2|7134|7131.2|7134|7131.2|7134|7131.2|0
1628745650000|2021-08-12 05:20:50|7134.6|7131.8|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|2
1628745660000|2021-08-12 05:21:00|7134|7131.2|7134|7131.2|7134|7131.2|7134|7131.2|0
1628745670000|2021-08-12 05:21:10|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|0
1628745680000|2021-08-12 05:21:20|7134.7|7131.9|7135|7132.2|7135|7132.2|7134.7|7131.9|0
1628745710000|2021-08-12 05:21:50|7134|7131.2|7134|7131.2|7134|7131.2|7134|7131.2|2
1628745720000|2021-08-12 05:22:00|7133|7130.2|7133.7|7130.9|7133.7|7130.9|7133|7130.2|0
1628745730000|2021-08-12 05:22:10|7134.2|7131.4|7134|7131.2|7134.2|7131.4|7133.5|7130.7|10
1628745750000|2021-08-12 05:22:30|7133.5|7130.7|7134|7131.2|7134|7131.2|7133.5|7130.7|5
1628745780000|2021-08-12 05:23:00|7133.5|7130.7|7132.7|7129.9|7133.5|7130.7|7132.7|7129.9|0
1628745800000|2021-08-12 05:23:20|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|1
1628745810000|2021-08-12 05:23:30|7133.2|7130.4|7132.7|7129.9|7133.2|7130.4|7132.7|7129.9|0
1628745900000|2021-08-12 05:25:00|||||||||1
1628745910000|2021-08-12 05:25:10|7133|7130.2|7132.7|7129.9|7133|7130.2|7132.7|7129.9|3
1628745920000|2021-08-12 05:25:20|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|0
1628745980000|2021-08-12 05:26:20|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|0
1628746000000|2021-08-12 05:26:40|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|0
1628746010000|2021-08-12 05:26:50|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|6
1628746030000|2021-08-12 05:27:10|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|0
1628746040000|2021-08-12 05:27:20|7132.1|7129.3|7131.5|7128.7|7132.1|7129.3|7131.5|7128.7|6
1628746050000|2021-08-12 05:27:30|7130|7127.2|7130.2|7127.4|7130.2|7127.4|7129.5|7126.7|4
1628746060000|2021-08-12 05:27:40|7130.7|7127.9|7131|7128.2|7131|7128.2|7130.7|7127.9|0
1628746080000|2021-08-12 05:28:00|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|0
1628746090000|2021-08-12 05:28:10|7131|7128.2|7131|7128.2|7131|7128.2|7131|7128.2|0
1628746110000|2021-08-12 05:28:30|7131.2|7128.4|7130.7|7127.9|7131.2|7128.4|7130.7|7127.9|0
1628746130000|2021-08-12 05:28:50|7131|7128.2|7131.2|7128.4|7131.2|7128.4|7131|7128.2|1
1628746150000|2021-08-12 05:29:10|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|0
1628746160000|2021-08-12 05:29:20|7130.5|7127.7|7130|7127.2|7130.5|7127.7|7130|7127.2|6
1628746190000|2021-08-12 05:29:50|7129.5|7126.7|7128.7|7125.9|7129.5|7126.7|7128.2|7125.4|1
1628746200000|2021-08-12 05:30:00|7129|7126.2|7129.5|7126.7|7129.5|7126.7|7126.7|7123.9|33
1628746210000|2021-08-12 05:30:10|7129|7126.2|7129.1|7126.3|7129.1|7126.3|7128.2|7125.4|0
1628746220000|2021-08-12 05:30:20|7129|7126.2|7128.5|7125.7|7129|7126.2|7128.5|7125.7|1
1628746230000|2021-08-12 05:30:30|7128.2|7125.4|7128|7125.2|7128.8|7126|7127.7|7124.9|1
1628746240000|2021-08-12 05:30:40|7128.7|7125.9|7128.7|7125.9|7129.5|7126.7|7128.5|7125.7|4
1628746250000|2021-08-12 05:30:50|7129|7126.2|7130.5|7127.7|7130.5|7127.7|7128.7|7125.9|2
1628746260000|2021-08-12 05:31:00|7130.8|7128|7133|7130.2|7133|7130.2|7130.8|7128|7
1628746270000|2021-08-12 05:31:10|7132.7|7129.9|7132|7129.2|7132.7|7129.9|7132|7129.2|0
1628746280000|2021-08-12 05:31:20|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|0
1628746290000|2021-08-12 05:31:30|7133.3|7130.5|7134|7131.2|7134|7131.2|7133.3|7130.5|2
1628746300000|2021-08-12 05:31:40|7135.2|7132.4|7137.5|7134.7|7137.5|7134.7|7135.2|7132.4|15
1628746310000|2021-08-12 05:31:50|7137|7134.2|7135.5|7132.7|7137.5|7134.7|7135.5|7132.7|6
1628746320000|2021-08-12 05:32:00|7135.3|7132.5|7134|7131.2|7135.3|7132.5|7133.2|7130.4|4
1628746330000|2021-08-12 05:32:10|||||||||1
1628746340000|2021-08-12 05:32:20|7134.3|7131.5|7137|7134.2|7137|7134.2|7134.3|7131.5|4
1628746350000|2021-08-12 05:32:30|7137.7|7134.9|7138.7|7135.9|7139.5|7136.7|7137.7|7134.9|14
1628746360000|2021-08-12 05:32:40|7139|7136.2|7137.7|7134.9|7139|7136.2|7137.7|7134.9|12
1628746380000|2021-08-12 05:33:00|7138.2|7135.4|7137.5|7134.7|7138.2|7135.4|7137.5|7134.7|2
1628746390000|2021-08-12 05:33:10|7137.7|7134.9|7138.7|7135.9|7138.7|7135.9|7137.7|7134.9|1
1628746400000|2021-08-12 05:33:20|7138.5|7135.7|7137.5|7134.7|7138.5|7135.7|7137.5|7134.7|0
1628746410000|2021-08-12 05:33:30|7136.7|7133.9|7138.2|7135.4|7138.2|7135.4|7136.7|7133.9|2
1628746420000|2021-08-12 05:33:40|7137.2|7134.4|7136.5|7133.7|7137.2|7134.4|7136.5|7133.7|1
1628746440000|2021-08-12 05:34:00|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|1
1628746450000|2021-08-12 05:34:10|7136.5|7133.7|7136.7|7133.9|7136.7|7133.9|7136.5|7133.7|0
1628746460000|2021-08-12 05:34:20|7136.5|7133.7|7137.7|7134.9|7137.7|7134.9|7136.5|7133.7|1
1628746470000|2021-08-12 05:34:30|7136.7|7133.9|7136|7133.2|7136.7|7133.9|7136|7133.2|5
1628746480000|2021-08-12 05:34:40|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1628746500000|2021-08-12 05:35:00|7135.2|7132.4|7133.5|7130.7|7135.2|7132.4|7133.5|7130.7|3
1628746510000|2021-08-12 05:35:10|7132.5|7129.7|7131.7|7128.9|7132.5|7129.7|7131|7128.2|0
1628746520000|2021-08-12 05:35:20|7132|7129.2|7131.2|7128.4|7132.2|7129.4|7130.7|7127.9|1
1628746530000|2021-08-12 05:35:30|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|3
1628746540000|2021-08-12 05:35:40|7130.5|7127.7|7130.7|7127.9|7130.7|7127.9|7130.5|7127.7|0
1628746550000|2021-08-12 05:35:50|7129.7|7126.9|7130.2|7127.4|7130.2|7127.4|7129.7|7126.9|3
1628746560000|2021-08-12 05:36:00|7128.7|7125.9|7129|7126.2|7129|7126.2|7128.2|7125.4|3
1628746570000|2021-08-12 05:36:10|7128.2|7125.4|7127.2|7124.4|7128.2|7125.4|7127.2|7124.4|0
1628746590000|2021-08-12 05:36:30|7127.5|7124.7|7126.7|7123.9|7127.7|7124.9|7126.7|7123.9|4
1628746600000|2021-08-12 05:36:40|7127.2|7124.4|7126.7|7123.9|7127.5|7124.7|7126.7|7123.9|0
1628746610000|2021-08-12 05:36:50|7126.2|7123.4|7126.7|7123.9|7126.7|7123.9|7126.2|7123.4|3
1628746620000|2021-08-12 05:37:00|7127.2|7124.4|7127.7|7124.9|7128|7125.2|7127.2|7124.4|5
1628746630000|2021-08-12 05:37:10|7128|7125.2|7128.2|7125.4|7128.2|7125.4|7127.7|7124.9|3
1628746640000|2021-08-12 05:37:20|7127.7|7124.9|7128|7125.2|7128|7125.2|7127.7|7124.9|0
1628746650000|2021-08-12 05:37:30|7127.7|7124.9|7128.7|7125.9|7128.7|7125.9|7127.7|7124.9|0
1628746680000|2021-08-12 05:38:00|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|3
1628746690000|2021-08-12 05:38:10|7129|7126.2|7128.7|7125.9|7129|7126.2|7128.7|7125.9|0
1628746700000|2021-08-12 05:38:20|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|0
1628746710000|2021-08-12 05:38:30|7128.7|7125.9|7127.5|7124.7|7128.7|7125.9|7127.5|7124.7|4
1628746720000|2021-08-12 05:38:40|7127.7|7124.9|7127|7124.2|7127.7|7124.9|7127|7124.2|1
1628746730000|2021-08-12 05:38:50|7126.7|7123.9|7129|7126.2|7129.7|7126.9|7126.7|7123.9|5
1628746760000|2021-08-12 05:39:20|7128.6|7125.8|7128|7125.2|7128.6|7125.8|7128|7125.2|2
1628746780000|2021-08-12 05:39:40|7127.7|7124.9|7127|7124.2|7127.7|7124.9|7127|7124.2|2
1628746790000|2021-08-12 05:39:50|7127.7|7124.9|7127|7124.2|7127.7|7124.9|7127|7124.2|1
1628746810000|2021-08-12 05:40:10|7126|7123.2|7124.2|7121.4|7126|7123.2|7122.2|7119.4|68
1628746820000|2021-08-12 05:40:20|7124.8|7122|7125.2|7122.4|7126|7123.2|7124.8|7122|1
1628746830000|2021-08-12 05:40:30|7125.8|7123|7126|7123.2|7126|7123.2|7125.8|7123|0
1628746840000|2021-08-12 05:40:40|7126.2|7123.4|7127|7124.2|7127|7124.2|7126.2|7123.4|2
1628746850000|2021-08-12 05:40:50|7127.5|7124.7|7127.2|7124.4|7127.7|7124.9|7127.2|7124.4|0
1628746860000|2021-08-12 05:41:00|7127.5|7124.7|7127.7|7124.9|7127.7|7124.9|7127.5|7124.7|0
1628746870000|2021-08-12 05:41:10|7127.3|7124.5|7127.2|7124.4|7127.7|7124.9|7127|7124.2|1
1628746890000|2021-08-12 05:41:30|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|0
1628746900000|2021-08-12 05:41:40|7128|7125.2|7127.2|7124.4|7128|7125.2|7127.2|7124.4|0
1628746910000|2021-08-12 05:41:50|7126.7|7123.9|7127.2|7124.4|7127.5|7124.7|7126.7|7123.9|0
1628746920000|2021-08-12 05:42:00|7127.5|7124.7|7128|7125.2|7128|7125.2|7127.5|7124.7|0
1628746930000|2021-08-12 05:42:10|7128.7|7125.9|7128.2|7125.4|7129.7|7126.9|7128.2|7125.4|2
1628746940000|2021-08-12 05:42:20|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.2|7124.4|0
1628746950000|2021-08-12 05:42:30|7128.7|7125.9|7128.2|7125.4|7129.1|7126|7128.2|7125.1|1
1628746960000|2021-08-12 05:42:40|7127.2|7124.4|7127.7|7124.9|7128|7125.2|7127.2|7124.4|0
1628746970000|2021-08-12 05:42:50|7128|7125.2|7128|7125.2|7128|7125.2|7127.7|7124.9|0
1628746980000|2021-08-12 05:43:00|7127.9|7125.1|7128|7125.2|7128|7125.2|7127.7|7124.9|2
1628746990000|2021-08-12 05:43:10|7128.3|7125.5|7128.2|7125.4|7128.7|7125.9|7128.2|7125.4|22
1628747010000|2021-08-12 05:43:30|7128|7125.2|7126.7|7123.9|7128|7125.2|7126.7|7123.9|6
1628747020000|2021-08-12 05:43:40|7126.4|7123.6|7127|7124.2|7127|7124.2|7126.4|7123.6|1
1628747030000|2021-08-12 05:43:50|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|0
1628747040000|2021-08-12 05:44:00|7126.2|7123.4|7125.2|7122.4|7126.2|7123.4|7125.2|7122.4|1
1628747050000|2021-08-12 05:44:10|7124.7|7121.9|7125.7|7122.9|7126|7123.2|7124.7|7121.9|24
1628747060000|2021-08-12 05:44:20|7125.2|7122.4|7126|7123.2|7126|7123.2|7124.7|7121.9|13
1628747070000|2021-08-12 05:44:30|7126.5|7123.7|7126|7123.2|7126.5|7123.7|7126|7123.2|0
1628747080000|2021-08-12 05:44:40|7128.5|7125.7|7128.7|7125.9|7129|7126.2|7128.5|7125.7|12
1628747090000|2021-08-12 05:44:50|7128|7125.2|7125.9|7123.1|7128.4|7125.6|7125.9|7123.1|86
1628747100000|2021-08-12 05:45:00|7125.7|7122.9|7128|7125.2|7128|7125.2|7125.7|7122.9|2
1628747110000|2021-08-12 05:45:10|7127.7|7124.9|7128.5|7125.7|7128.5|7125.7|7127.7|7124.9|1
1628747120000|2021-08-12 05:45:20|7128.2|7125.4|7127.2|7124.4|7128.2|7125.4|7127.2|7124.4|1
1628747140000|2021-08-12 05:45:40|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|0
1628747150000|2021-08-12 05:45:50|7125.9|7123.1|7126.2|7123.4|7126.7|7123.9|7125.2|7122.4|6
1628747160000|2021-08-12 05:46:00|7126.5|7123.7|7127.7|7124.9|7128|7125.2|7126.5|7123.7|1
1628747170000|2021-08-12 05:46:10|7128|7125.2|7127.7|7124.9|7128|7125.2|7127.2|7124.4|1
1628747180000|2021-08-12 05:46:20|7127.2|7124.4|7126.2|7123.4|7127.2|7124.4|7126.2|7123.4|3
1628747190000|2021-08-12 05:46:30|7126|7123.2|7125.3|7122.5|7126|7123.2|7124.7|7121.9|15
1628747200000|2021-08-12 05:46:40|7125.7|7122.9|7126|7123.2|7126|7123.2|7125.7|7122.9|3
1628747210000|2021-08-12 05:46:50|7124.7|7121.9|7123.7|7120.9|7124.7|7121.9|7122|7119.2|25
1628747220000|2021-08-12 05:47:00|7123.4|7120.6|7123|7120.2|7123.4|7120.6|7122.2|7119.4|3
1628747230000|2021-08-12 05:47:10|7123.3|7120.5|7123.7|7120.9|7123.7|7120.9|7123.3|7120.5|1
1628747240000|2021-08-12 05:47:20|7123.4|7120.6|7125.7|7122.9|7125.7|7122.9|7122.7|7119.9|72
1628747250000|2021-08-12 05:47:30|7126|7123.2|7126.7|7123.9|7126.7|7123.9|7125.5|7122.7|4
1628747260000|2021-08-12 05:47:40|7128.5|7125.7|7128.5|7125.7|7128.8|7126|7128.5|7125.7|35
1628747270000|2021-08-12 05:47:50|7127.7|7124.9|7126.7|7123.9|7127.7|7124.9|7126.7|7123.9|19
1628747280000|2021-08-12 05:48:00|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|1
1628747300000|2021-08-12 05:48:20|7127.3|7124.5|7129|7126.2|7129|7126.2|7127.3|7124.5|3
1628747310000|2021-08-12 05:48:30|||||||||3
1628747340000|2021-08-12 05:49:00|7128.7|7125.9|7128|7125.2|7128.7|7125.9|7127.7|7124.9|11
1628747350000|2021-08-12 05:49:10|7127.7|7124.9|7127|7124.2|7127.7|7124.9|7127|7124.2|0
1628747370000|2021-08-12 05:49:30|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|0
1628747380000|2021-08-12 05:49:40|7127.2|7124.4|7127|7124.2|7127.2|7124.4|7127|7124.2|0
1628747390000|2021-08-12 05:49:50|7126.7|7123.9|7127|7124.2|7127|7124.2|7126.7|7123.9|0
1628747410000|2021-08-12 05:50:10|7127.5|7124.7|7130|7127.2|7130|7127.2|7127.5|7124.7|4
1628747420000|2021-08-12 05:50:20|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|0
1628747430000|2021-08-12 05:50:30|7129|7126.2|7128.2|7125.4|7129|7126.2|7128.2|7125.4|1
1628747440000|2021-08-12 05:50:40|7128|7125.2|7129.7|7126.9|7129.7|7126.9|7128|7125.2|3
1628747450000|2021-08-12 05:50:50|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|0
1628747460000|2021-08-12 05:51:00|7130|7127.2|7130|7127.2|7130|7127.2|7130|7127.2|0
1628747470000|2021-08-12 05:51:10|7129.7|7126.9|7129|7126.2|7129.7|7126.9|7129|7126.2|0
1628747480000|2021-08-12 05:51:20|7129.3|7126.5|7129.5|7126.7|7129.5|7126.7|7129.2|7126.4|0
1628747490000|2021-08-12 05:51:30|7129|7126.2|7128|7125.2|7129|7126.2|7128|7125.2|2
1628747500000|2021-08-12 05:51:40|7127.7|7124.9|7128.2|7125.4|7128.7|7125.9|7127.7|7124.9|1
1628747510000|2021-08-12 05:51:50|7128.7|7125.9|7130|7127.2|7130|7127.2|7128.7|7125.9|2
1628747520000|2021-08-12 05:52:00|7129.4|7126.6|7129|7126.2|7129.5|7126.7|7129|7126.2|2
1628747530000|2021-08-12 05:52:10|7129.7|7126.9|7129.2|7126.4|7129.7|7126.9|7129.2|7126.4|0
1628747540000|2021-08-12 05:52:20|7128.7|7125.9|7126.7|7123.9|7129|7126.2|7126.7|7123.9|24
1628747550000|2021-08-12 05:52:30|7127.2|7124.4|7127|7124.2|7127.7|7124.9|7127|7124.2|1
1628747590000|2021-08-12 05:53:10|7126.7|7123.9|7125.7|7122.9|7126.7|7123.9|7125.7|7122.9|1
1628747600000|2021-08-12 05:53:20|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|3
1628747630000|2021-08-12 05:53:50|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|1
1628747640000|2021-08-12 05:54:00|7125.2|7122.4|7126|7123.2|7126|7123.2|7124.4|7121.6|9
1628747650000|2021-08-12 05:54:10|7126.2|7123.4|7126|7123.2|7126.2|7123.4|7125.7|7122.9|1
1628747670000|2021-08-12 05:54:30|7125.7|7122.9|7124.5|7121.7|7125.7|7122.9|7124.5|7121.7|3
1628747680000|2021-08-12 05:54:40|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|0
1628747690000|2021-08-12 05:54:50|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|2
1628747700000|2021-08-12 05:55:00|7124.2|7121.4|7124.7|7121.9|7124.7|7121.9|7124.2|7121.4|0
1628747710000|2021-08-12 05:55:10|7125.3|7122.5|7126|7123.2|7127|7124.2|7125.3|7122.5|6
1628747730000|2021-08-12 05:55:30|7126.3|7123.5|7126.7|7123.9|7126.8|7124|7126.3|7123.5|0
1628747740000|2021-08-12 05:55:40|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|0
1628747760000|2021-08-12 05:56:00|7127.7|7124.9|7127.2|7124.4|7127.7|7124.9|7127.2|7124.4|0
1628747770000|2021-08-12 05:56:10|7127.7|7124.9|7126.2|7123.4|7127.7|7124.9|7126.2|7123.4|0
1628747780000|2021-08-12 05:56:20|7126.5|7123.7|7126.7|7123.9|7126.7|7123.9|7126.5|7123.7|0
1628747790000|2021-08-12 05:56:30|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|5
1628747800000|2021-08-12 05:56:40|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|0
1628747810000|2021-08-12 05:56:50|7126.4|7123.6|7127.3|7123.3|7127.3|7124.2|7126.4|7123.3|0
1628747820000|2021-08-12 05:57:00|7126.4|7123.6|7126.7|7123.9|7126.7|7123.9|7126.4|7123.6|0
1628747830000|2021-08-12 05:57:10|7127.7|7124.9|7128|7125.2|7128|7125.2|7127.7|7124.9|1
1628747840000|2021-08-12 05:57:20|7128.3|7125.5|7128.2|7125.4|7129.3|7126.2|7128.2|7125.3|3
1628747850000|2021-08-12 05:57:30|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|0
1628747860000|2021-08-12 05:57:40|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|0
1628747870000|2021-08-12 05:57:50|7128|7125.2|7128.2|7125.4|7128.2|7125.4|7128|7125.2|5
1628747880000|2021-08-12 05:58:00|7128.8|7126|7129|7126.2|7129.7|7126.9|7128.8|7126|6
1628747890000|2021-08-12 05:58:10|7128.9|7126.1|7129.2|7126.4|7129.2|7126.4|7128.7|7125.9|2
1628747900000|2021-08-12 05:58:20|7129.5|7126.7|7129.4|7126.6|7130|7127.2|7129.4|7126.6|0
1628747910000|2021-08-12 05:58:30|7129.2|7126.4|7129.7|7126.9|7130|7127.2|7129.2|7126.4|6
1628747920000|2021-08-12 05:58:40|7129.9|7127.1|7130.2|7127.4|7130.2|7127.4|7129.9|7127.1|1
1628747930000|2021-08-12 05:58:50|7129.7|7126.9|7128|7125.2|7129.7|7126.9|7128|7125.2|2
1628747950000|2021-08-12 05:59:10|7127.7|7124.9|7127.2|7124.4|7127.7|7124.9|7127.2|7124.4|0
1628747960000|2021-08-12 05:59:20|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|0
1628747970000|2021-08-12 05:59:30|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|2
1628747980000|2021-08-12 05:59:40|7126.7|7123.9|7125.7|7122.9|7126.7|7123.9|7125.7|7122.9|2
1628747990000|2021-08-12 05:59:50|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|2
1628748000000|2021-08-12 06:00:00|7126.7|7123.9|7130|7127.2|7130|7127.2|7126.4|7123.6|5
1628748010000|2021-08-12 06:00:10|7129.8|7127|7129|7126.2|7129.8|7127|7129|7126.2|2
1628748020000|2021-08-12 06:00:20|7129.2|7126.4|7129|7126.2|7129.2|7126.4|7128.7|7125.9|2
1628748030000|2021-08-12 06:00:30|7129.2|7126.4|7130|7127.2|7130|7127.2|7129.2|7126.4|0
1628748060000|2021-08-12 06:01:00|7130.4|7127.6|7131.7|7128.9|7131.7|7128.9|7130.4|7127.6|4
1628748070000|2021-08-12 06:01:10|7132.7|7129.9|7133.2|7130.4|7133.2|7130.4|7132.7|7129.9|3
1628748080000|2021-08-12 06:01:20|7133|7130.2|7132.2|7129.4|7133|7130.2|7132.2|7129.4|4
1628748090000|2021-08-12 06:01:30|7131.7|7128.9|7129.7|7126.9|7131.7|7128.9|7129.7|7126.9|1
1628748100000|2021-08-12 06:01:40|7130.2|7127.4|7130.7|7127.9|7130.7|7127.9|7130.2|7127.4|6
1628748110000|2021-08-12 06:01:50|||||||||1
1628748120000|2021-08-12 06:02:00|7130.3|7127.5|7129.2|7126.4|7130.3|7127.5|7129.2|7126.4|3
1628748130000|2021-08-12 06:02:10|7128.7|7125.9|7128|7125.2|7128.7|7125.9|7128|7125.2|4
1628748150000|2021-08-12 06:02:30|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|13
1628748160000|2021-08-12 06:02:40|7127.9|7125.1|7127.7|7124.9|7127.9|7125.1|7127.7|7124.9|0
1628748170000|2021-08-12 06:02:50|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|1
1628748180000|2021-08-12 06:03:00|7126.2|7123.4|7126.4|7123.6|7126.7|7123.9|7126.2|7123.4|1
1628748210000|2021-08-12 06:03:30|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|0
1628748230000|2021-08-12 06:03:50|||||||||2
1628748240000|2021-08-12 06:04:00|7125.7|7122.9|7126.2|7123.4|7126.5|7123.7|7125.4|7122.6|7
1628748250000|2021-08-12 06:04:10|7126|7123.2|7123.7|7120.9|7126|7123.2|7123.7|7120.9|9
1628748260000|2021-08-12 06:04:20|7124|7121.2|7123.2|7120.4|7124.2|7121.4|7122.4|7119.6|1
1628748270000|2021-08-12 06:04:30|7123.7|7120.9|7123.4|7120.6|7124.2|7121.4|7123.4|7120.6|40
1628748280000|2021-08-12 06:04:40|7123.2|7120.4|7125.2|7122.4|7126.2|7123.4|7123.2|7120.4|170
1628748300000|2021-08-12 06:05:00|7124.7|7121.9|7123.2|7120.4|7124.7|7121.9|7123.2|7120.4|11
1628748310000|2021-08-12 06:05:10|7122.7|7119.9|7123.2|7120.4|7123.2|7120.4|7122.4|7119.6|2
1628748320000|2021-08-12 06:05:20|7123.4|7120.6|7124.7|7121.9|7125.2|7122.4|7123.4|7120.6|1
1628748330000|2021-08-12 06:05:30|7124.4|7121.6|7122.7|7119.9|7124.4|7121.6|7122.7|7119.9|3
1628748340000|2021-08-12 06:05:40|7122.4|7119.6|7122.2|7119.4|7122.4|7119.6|7122.2|7119.4|7
1628748350000|2021-08-12 06:05:50|7121.9|7119.1|7122.7|7119.9|7122.7|7119.9|7121.9|7119.1|9
1628748390000|2021-08-12 06:06:30|7122.4|7119.6|7122.7|7119.9|7122.7|7119.9|7122.4|7119.6|22
1628748400000|2021-08-12 06:06:40|7123|7120.2|7123.7|7120.9|7123.7|7120.9|7123|7120.2|1
1628748410000|2021-08-12 06:06:50|||||||||1
1628748420000|2021-08-12 06:07:00|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|4
1628748430000|2021-08-12 06:07:10|7123.7|7120.9|7122.5|7119.7|7123.7|7120.9|7122.5|7119.7|3
1628748440000|2021-08-12 06:07:20|7122.3|7119.5|7121.7|7118.9|7122.3|7119.5|7121.7|7118.9|1
1628748450000|2021-08-12 06:07:30|7121.4|7118.6|7121.7|7118.9|7121.7|7118.9|7120.7|7117.9|10
1628748470000|2021-08-12 06:07:50|7122.4|7119.6|7122.7|7119.9|7122.7|7119.9|7122.4|7119.6|2
1628748500000|2021-08-12 06:08:20|7123.5|7120.7|7124.7|7121.9|7124.7|7121.9|7123.5|7120.7|8
1628748510000|2021-08-12 06:08:30|7124.9|7122.1|7125.2|7122.4|7125.2|7122.4|7124.9|7122.1|1
1628748520000|2021-08-12 06:08:40|7125.7|7122.9|7124.7|7121.9|7125.7|7122.9|7124.7|7121.9|20
1628748530000|2021-08-12 06:08:50|7123.7|7120.9|7124|7121.2|7124|7121.2|7123.2|7120.4|51
1628748540000|2021-08-12 06:09:00|7123.7|7120.9|7121.7|7118.9|7123.7|7120.9|7121.6|7118.8|37
1628748550000|2021-08-12 06:09:10|7122|7119.2|7122.2|7119.4|7122.3|7119.5|7122|7119.2|64
1628748570000|2021-08-12 06:09:30|7122.7|7119.9|7124|7121.2|7124|7121.2|7122.7|7119.9|1
1628748580000|2021-08-12 06:09:40|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|5
1628748590000|2021-08-12 06:09:50|7124|7121.2|7124|7121.2|7124|7121.2|7124|7121.2|0
1628748600000|2021-08-12 06:10:00|7123.7|7120.9|7123.2|7120.4|7123.7|7120.9|7123.2|7120.4|2
1628748610000|2021-08-12 06:10:10|7122|7119.2|7122|7119.2|7122|7119.2|7122|7119.2|0
1628748620000|2021-08-12 06:10:20|7122.5|7119.7|7122|7119.2|7122.7|7119.9|7122|7119.2|0
1628748630000|2021-08-12 06:10:30|7122.2|7119.4|7122|7119.2|7122.7|7119.9|7121.7|7118.9|2
1628748640000|2021-08-12 06:10:40|7121.7|7118.9|7121.4|7118.6|7121.7|7118.9|7121.2|7118.4|5
1628748650000|2021-08-12 06:10:50|7120.9|7118.1|7118.9|7116.1|7120.9|7118.1|7118.9|7116.1|2
1628748660000|2021-08-12 06:11:00|7118.6|7115.8|7119.7|7116.9|7119.7|7116.9|7118.2|7115.4|16
1628748670000|2021-08-12 06:11:10|7120|7117.2|7120.2|7117.4|7120.2|7117.4|7120|7117.2|0
1628748690000|2021-08-12 06:11:30|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|0
1628748700000|2021-08-12 06:11:40|7120.4|7117.6|7121.7|7118.9|7121.7|7118.9|7120.4|7117.6|6
1628748710000|2021-08-12 06:11:50|7121.4|7118.6|7120.7|7117.9|7121.4|7118.6|7120.7|7117.9|22
1628748720000|2021-08-12 06:12:00|7120.4|7117.6|7118.7|7115.9|7120.4|7117.6|7118.7|7115.9|14
1628748730000|2021-08-12 06:12:10|||||||||1
1628748740000|2021-08-12 06:12:20|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|1
1628748750000|2021-08-12 06:12:30|7118.2|7115.4|7118.4|7115.6|7118.4|7115.6|7117.4|7114.6|11
1628748760000|2021-08-12 06:12:40|7119.4|7116.6|7119.7|7116.9|7119.7|7116.9|7119.4|7116.6|2
1628748770000|2021-08-12 06:12:50|7118.7|7115.9|7119.4|7116.6|7119.4|7116.6|7118.7|7115.9|10
1628748780000|2021-08-12 06:13:00|7120|7117.2|7120|7117.2|7120|7117.2|7120|7117.2|3
1628748790000|2021-08-12 06:13:10|7120.2|7117.4|7120.2|7117.4|7120.7|7117.9|7120.2|7117.4|22
1628748800000|2021-08-12 06:13:20|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|5
1628748810000|2021-08-12 06:13:30|7120|7117.2|7119.7|7116.9|7120|7117.2|7119.7|7116.9|0
1628748820000|2021-08-12 06:13:40|7119.2|7116.4|7118.7|7115.9|7119.2|7116.4|7118.7|7115.9|1
1628748830000|2021-08-12 06:13:50|7119|7116.2|7119.2|7116.4|7119.2|7116.4|7118.9|7116.1|0
1628748840000|2021-08-12 06:14:00|7118.9|7116.1|7118.7|7115.9|7119.2|7116.4|7118.7|7115.9|2
1628748850000|2021-08-12 06:14:10|7118.4|7115.6|7117.4|7114.6|7118.4|7115.6|7117.4|7114.6|8
1628748860000|2021-08-12 06:14:20|7116.7|7113.9|7115.7|7112.9|7116.7|7113.9|7114.7|7111.9|22
1628748870000|2021-08-12 06:14:30|7115.9|7113.1|7115.9|7113.1|7115.9|7113.1|7115.9|7113.1|5
1628748880000|2021-08-12 06:14:40|7116.2|7113.4|7117.4|7114.6|7117.7|7114.9|7116.2|7113.4|10
1628748890000|2021-08-12 06:14:50|7117.7|7114.9|7116.9|7114.1|7117.7|7114.9|7116.9|7114.1|7
1628748900000|2021-08-12 06:15:00|7116.5|7113.7|7115.9|7113.1|7116.7|7113.9|7114.9|7112.1|12
1628748910000|2021-08-12 06:15:10|7116.4|7113.6|7115.6|7112.8|7116.4|7113.6|7115.4|7112.6|3
1628748920000|2021-08-12 06:15:20|7115.4|7112.6|7115.7|7112.9|7115.7|7112.9|7115.4|7112.6|12
1628748930000|2021-08-12 06:15:30|7116.4|7113.6|7115.7|7112.9|7116.4|7113.6|7115.7|7112.9|10
1628748940000|2021-08-12 06:15:40|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|3
1628748960000|2021-08-12 06:16:00|7114.7|7111.9|7115.4|7112.6|7115.7|7112.9|7114.7|7111.9|12
1628748970000|2021-08-12 06:16:10|7115.7|7112.9|7116.4|7113.6|7116.4|7113.6|7115.7|7112.9|2
1628748980000|2021-08-12 06:16:20|7115.9|7113.1|7115.4|7112.6|7115.9|7113.1|7115.4|7112.6|2
1628748990000|2021-08-12 06:16:30|7115.7|7112.9|7115.9|7113.1|7116.2|7113.4|7115.7|7112.9|0
1628749000000|2021-08-12 06:16:40|7116|7113.2|7115.4|7112.6|7116.2|7113.4|7115.4|7112.6|3
1628749020000|2021-08-12 06:17:00|7115.7|7112.9|7114.7|7111.9|7115.7|7112.9|7114.7|7111.9|4
1628749030000|2021-08-12 06:17:10|7115.4|7112.6|7114.7|7111.9|7115.7|7112.9|7114.7|7111.9|2
1628749050000|2021-08-12 06:17:30|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.4|7112.6|34
1628749060000|2021-08-12 06:17:40|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|7
1628749070000|2021-08-12 06:17:50|7115.7|7112.9|7116.7|7113.9|7116.7|7113.9|7115.4|7112.6|2
1628749080000|2021-08-12 06:18:00|7116.4|7113.6|7116.4|7113.6|7117.7|7114.9|7116.4|7113.6|9
1628749090000|2021-08-12 06:18:10|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|2
1628749100000|2021-08-12 06:18:20|7116|7113.2|7116|7113.2|7116|7113.2|7116|7113.2|2
1628749110000|2021-08-12 06:18:30|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|1
1628749120000|2021-08-12 06:18:40|7116|7113.2|7116|7113.2|7116|7113.2|7116|7113.2|0
1628749130000|2021-08-12 06:18:50|7116.7|7113.9|7117.2|7114.4|7117.2|7114.4|7116.7|7113.9|1
1628749140000|2021-08-12 06:19:00|7117.7|7114.9|7114.4|7111.6|7117.7|7114.9|7114.4|7111.6|15
1628749150000|2021-08-12 06:19:10|7114.7|7111.9|7114.4|7111.6|7114.7|7111.9|7114.4|7111.6|0
1628749160000|2021-08-12 06:19:20|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.4|7111.6|1
1628749180000|2021-08-12 06:19:40|7115.2|7112.4|7116.7|7113.9|7116.7|7113.9|7115.2|7112.4|11
1628749190000|2021-08-12 06:19:50|7117|7114.2|7117|7114.2|7117|7114.2|7117|7114.2|92
1628749200000|2021-08-12 06:20:00|7117.7|7114.9|7116.7|7113.9|7118.2|7115.4|7116.7|7113.9|3
1628749230000|2021-08-12 06:20:30|7117.5|7114.7|7116.7|7113.9|7117.7|7114.9|7116.7|7113.9|7
1628749240000|2021-08-12 06:20:40|7117|7114.2|7116.7|7113.9|7117|7114.2|7116.7|7113.9|2
1628749250000|2021-08-12 06:20:50|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|14
1628749260000|2021-08-12 06:21:00|7116.7|7113.9|7118|7115.2|7118|7115.2|7116.7|7113.9|10
1628749270000|2021-08-12 06:21:10|7118.4|7115.6|7119.7|7116.9|7121|7118.2|7118.4|7115.6|116
1628749280000|2021-08-12 06:21:20|7119.1|7116.3|7117.7|7114.9|7119.1|7116.3|7117.7|7114.9|159
1628749290000|2021-08-12 06:21:30|7118|7115.2|7118.2|7115.4|7118.2|7115.4|7118|7115.2|4
1628749300000|2021-08-12 06:21:40|7118.7|7115.9|7119|7116.2|7119.5|7116.7|7118.7|7115.9|10
1628749310000|2021-08-12 06:21:50|7119.7|7116.9|7119.7|7116.9|7120|7117.2|7119.7|7116.9|3
1628749320000|2021-08-12 06:22:00|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|0
1628749330000|2021-08-12 06:22:10|7119|7116.2|7119|7116.2|7119|7116.2|7119|7116.2|0
1628749350000|2021-08-12 06:22:30|7119.2|7116.4|7119.1|7116.3|7119.7|7116.9|7119.1|7116.3|3
1628749360000|2021-08-12 06:22:40|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7117.9|7115.1|4
1628749380000|2021-08-12 06:23:00|7119.2|7116.4|7119.7|7116.9|7119.7|7116.9|7119.2|7116.4|2
1628749390000|2021-08-12 06:23:10|7119.9|7117.1|7119.1|7116.3|7120.7|7117.9|7119.1|7116.3|7
1628749400000|2021-08-12 06:23:20|7119|7116.2|7119|7116.2|7119.7|7116.9|7118.7|7115.9|1
1628749410000|2021-08-12 06:23:30|7119.2|7116.4|7119.4|7116.6|7120|7117.2|7119.2|7116.4|15
1628749420000|2021-08-12 06:23:40|7118.7|7115.9|7118.5|7115.7|7119|7116.2|7118.5|7115.7|0
1628749430000|2021-08-12 06:23:50|7119.2|7116.4|7118.2|7115.4|7119.5|7116.7|7117.9|7115.1|8
1628749440000|2021-08-12 06:24:00|7117.7|7114.9|7116.9|7114.1|7117.7|7114.9|7116.5|7113.7|43
1628749450000|2021-08-12 06:24:10|7116.5|7113.7|7117.2|7114.4|7118|7115.2|7116.5|7113.7|199
1628749460000|2021-08-12 06:24:20|7117.5|7114.7|7118|7115.2|7118|7115.2|7117.5|7114.7|2
1628749470000|2021-08-12 06:24:30|7117.5|7114.7|7117.2|7114.4|7117.7|7114.9|7117.2|7114.4|6
1628749480000|2021-08-12 06:24:40|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|1
1628749500000|2021-08-12 06:25:00|||||||||6
1628749510000|2021-08-12 06:25:10|7117.1|7114.3|7116.5|7113.7|7117.1|7114.3|7116|7113.2|9
1628749520000|2021-08-12 06:25:20|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|0
1628749530000|2021-08-12 06:25:30|7116.5|7113.7|7117.7|7114.9|7118|7115.2|7116.5|7113.7|3
1628749540000|2021-08-12 06:25:40|7117.5|7114.7|7116.5|7113.7|7117.5|7114.7|7116.5|7113.7|3
1628749550000|2021-08-12 06:25:50|7116.2|7113.4|7116.2|7113.4|7116.5|7113.7|7116.2|7113.4|0
1628749560000|2021-08-12 06:26:00|7116.5|7113.7|7117.2|7114.4|7117.5|7114.7|7116.5|7113.7|96
1628749570000|2021-08-12 06:26:10|7116.7|7113.9|7117.5|7114.7|7118|7115.2|7116.2|7113.4|11
1628749580000|2021-08-12 06:26:20|7117.2|7114.4|7117|7114.2|7117.2|7114.4|7117|7114.2|2
1628749590000|2021-08-12 06:26:30|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|48
1628749600000|2021-08-12 06:26:40|||||||||1
1628749610000|2021-08-12 06:26:50|||||||||1
1628749620000|2021-08-12 06:27:00|7117|7114.2|7117|7114.2|7117|7114.2|7117|7114.2|12
1628749630000|2021-08-12 06:27:10|7116.5|7113.7|7114.7|7111.9|7116.5|7113.7|7114.5|7111.7|3
1628749650000|2021-08-12 06:27:30|7115|7112.2|7115|7112.2|7115.5|7112.7|7114.7|7111.9|6
1628749660000|2021-08-12 06:27:40|7114.7|7111.9|7115|7112.2|7115|7112.2|7114.5|7111.7|0
1628749670000|2021-08-12 06:27:50|7114.7|7111.9|7114.7|7111.9|7115.5|7112.7|7114.5|7111.7|2
1628749680000|2021-08-12 06:28:00|7115|7112.2|7115|7112.2|7115|7112.2|7115|7112.2|0
1628749690000|2021-08-12 06:28:10|||||||||1
1628749700000|2021-08-12 06:28:20|7114.5|7111.7|7114|7111.2|7114.5|7111.7|7114|7111.2|4
1628749710000|2021-08-12 06:28:30|7114.5|7111.7|7114|7111.2|7114.5|7111.7|7114|7111.2|5
1628749720000|2021-08-12 06:28:40|7113|7110.2|7113|7110.2|7113|7110.2|7113|7110.2|8
1628749730000|2021-08-12 06:28:50|7113.5|7110.7|7114|7111.2|7114.7|7111.9|7113.5|7110.7|1
1628749740000|2021-08-12 06:29:00|7113.7|7110.9|7114|7111.2|7114|7111.2|7112.7|7109.9|7
1628749750000|2021-08-12 06:29:10|7113.7|7110.9|7113.5|7110.7|7114|7111.2|7113.5|7110.7|0
1628749760000|2021-08-12 06:29:20|7114|7111.2|7114|7111.2|7114|7111.2|7113.7|7110.9|2
1628749770000|2021-08-12 06:29:30|7114.7|7111.9|7115|7112.2|7115|7112.2|7114.7|7111.9|3
1628749780000|2021-08-12 06:29:40|7115.2|7112.4|7114.7|7111.9|7115.5|7112.7|7114.7|7111.9|5
1628749790000|2021-08-12 06:29:50|7115|7112.2|7116.7|7113.9|7117|7114.2|7115|7112.2|10
1628749800000|2021-08-12 06:30:00|7117|7114.2|7116.2|7113.4|7118|7115.2|7116.2|7113.4|60
1628749810000|2021-08-12 06:30:10|7116|7113.2|7115.2|7112.4|7116|7113.2|7115.2|7112.4|4
1628749820000|2021-08-12 06:30:20|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|2
1628749830000|2021-08-12 06:30:30|7114|7111.2|7113.5|7110.7|7114.2|7111.4|7113.5|7110.7|7
1628749840000|2021-08-12 06:30:40|7113.2|7110.4|7113.7|7110.9|7113.7|7110.9|7113.2|7110.4|2
1628749850000|2021-08-12 06:30:50|7113.5|7110.7|7114.2|7111.4|7114.2|7111.4|7113.5|7110.7|6
1628749860000|2021-08-12 06:31:00|7113.5|7110.7|7112.2|7109.4|7113.5|7110.7|7112.2|7109.4|4
1628749880000|2021-08-12 06:31:20|||||||||2
1628749890000|2021-08-12 06:31:30|7111.2|7108.4|7112.2|7109.4|7112.2|7109.4|7111.2|7108.4|3
1628749900000|2021-08-12 06:31:40|7112|7109.2|7112.2|7109.4|7112.2|7109.4|7112|7109.2|0
1628749920000|2021-08-12 06:32:00|7112.5|7109.7|7112.2|7109.4|7112.5|7109.7|7111.7|7108.9|8
1628749930000|2021-08-12 06:32:10|7112.7|7109.9|7113.5|7110.7|7113.5|7110.7|7112.7|7109.9|5
1628749940000|2021-08-12 06:32:20|7113.2|7110.4|7112.7|7109.9|7113.2|7110.4|7112.7|7109.9|1
1628749950000|2021-08-12 06:32:30|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|7112.2|7109.4|1
1628749960000|2021-08-12 06:32:40|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7111.2|7108.4|2
1628749970000|2021-08-12 06:32:50|7111.7|7108.9|7112.5|7109.7|7112.5|7109.7|7111.2|7108.4|5
1628749980000|2021-08-12 06:33:00|7112.2|7109.4|7111.2|7108.4|7112.2|7109.4|7111.2|7108.4|9
1628749990000|2021-08-12 06:33:10|7110.7|7107.9|7110.5|7107.7|7111.2|7108.4|7110.5|7107.7|2
1628750000000|2021-08-12 06:33:20|7110|7107.2|7112.2|7109.4|7112.2|7109.4|7110|7107.2|22
1628750010000|2021-08-12 06:33:30|7112.5|7109.7|7113.2|7110.4|7113.2|7110.4|7112.5|7109.7|12
1628750020000|2021-08-12 06:33:40|7112.8|7110|7111.7|7108.9|7112.8|7110|7111.2|7108.4|9
1628750030000|2021-08-12 06:33:50|7111.2|7108.4|7112.2|7109.4|7112.2|7109.4|7111.2|7108.4|0
1628750040000|2021-08-12 06:34:00|7112|7109.2|7111.2|7108.4|7112|7109.2|7111.2|7108.4|7
1628750050000|2021-08-12 06:34:10|7111.7|7108.9|7112.7|7109.9|7112.7|7109.9|7111.7|7108.9|10
1628750060000|2021-08-12 06:34:20|7112.5|7109.7|7112.2|7109.4|7112.5|7109.7|7111.7|7108.9|1
1628750070000|2021-08-12 06:34:30|7111.8|7109|7111.2|7108.4|7111.8|7109|7111.2|7108.4|2
1628750080000|2021-08-12 06:34:40|7111.7|7108.9|7112|7109.2|7112|7109.2|7111.7|7108.9|0
1628750090000|2021-08-12 06:34:50|||||||||1
1628750100000|2021-08-12 06:35:00|7111.7|7108.9|7111.5|7108.7|7111.7|7108.9|7111.2|7108.4|3
1628750110000|2021-08-12 06:35:10|7112.2|7109.4|7112.5|7109.7|7112.5|7109.7|7112.2|7109.4|1
1628750120000|2021-08-12 06:35:20|7112.2|7109.4|7112.5|7109.7|7112.5|7109.7|7112.2|7109.4|0
1628750130000|2021-08-12 06:35:30|7113.2|7110.4|7112.5|7109.7|7113.2|7110.4|7112.2|7109.4|4
1628750140000|2021-08-12 06:35:40|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|0
1628750150000|2021-08-12 06:35:50|7112.5|7109.7|7113|7110.2|7113.2|7110.4|7112.5|7109.7|3
1628750160000|2021-08-12 06:36:00|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|0
1628750170000|2021-08-12 06:36:10|7112.2|7109.4|7113.2|7110.4|7113.2|7110.4|7112.2|7109.4|2
1628750180000|2021-08-12 06:36:20|7112.7|7109.9|7113.2|7110.4|7113.2|7110.4|7112.2|7109.4|12
1628750190000|2021-08-12 06:36:30|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|1
1628750200000|2021-08-12 06:36:40|||||||||1
1628750220000|2021-08-12 06:37:00|7112.8|7110|7112.5|7109.7|7113|7110.2|7112.2|7109.4|2
1628750230000|2021-08-12 06:37:10|7112.2|7109.4|7110.5|7107.7|7112.2|7109.4|7110.5|7107.7|10
1628750240000|2021-08-12 06:37:20|7111.2|7108.4|7112|7109.2|7112.2|7109.4|7111|7108.2|0
1628750250000|2021-08-12 06:37:30|7112.2|7109.4|7113.2|7110.4|7113.2|7110.4|7112.2|7109.4|1
1628750260000|2021-08-12 06:37:40|7113.5|7110.7|7113.5|7110.7|7113.5|7110.7|7113.5|7110.7|0
1628750270000|2021-08-12 06:37:50|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|1
1628750280000|2021-08-12 06:38:00|7113|7110.2|7113.7|7110.9|7113.7|7110.9|7112.2|7109.4|6
1628750290000|2021-08-12 06:38:10|7114|7111.2|7114|7111.2|7114.7|7111.9|7114|7111.2|0
1628750300000|2021-08-12 06:38:20|7114.2|7111.4|7113.2|7110.4|7114.2|7111.4|7113.2|7110.4|0
1628750310000|2021-08-12 06:38:30|7113.5|7110.7|7113.2|7110.4|7113.5|7110.7|7113.2|7110.4|0
1628750320000|2021-08-12 06:38:40|7112.2|7109.4|7111|7108.2|7112.2|7109.4|7111|7108.2|4
1628750330000|2021-08-12 06:38:50|7111.7|7108.9|7111.2|7108.4|7111.7|7108.9|7111.2|7108.4|0
1628750340000|2021-08-12 06:39:00|7111.5|7108.7|7110.5|7107.7|7111.5|7108.7|7110.5|7107.7|5
1628750350000|2021-08-12 06:39:10|7111|7108.2|7109.2|7106.4|7111|7108.2|7109.2|7106.4|0
1628750370000|2021-08-12 06:39:30|7108.8|7106|7109.2|7106.4|7109.2|7106.4|7108|7105.2|24
1628750380000|2021-08-12 06:39:40|7108|7105.2|7107.5|7104.7|7108|7105.2|7107.5|7104.7|3
1628750390000|2021-08-12 06:39:50|7107.2|7104.4|7106.5|7103.7|7107.2|7104.4|7105.5|7102.7|12
1628750400000|2021-08-12 06:40:00|7108|7105.2|7108.5|7105.7|7108.5|7105.7|7108|7105.2|10
1628750410000|2021-08-12 06:40:10|7108.2|7105.4|7108|7105.2|7111.2|7108.4|7108|7105.2|134
1628750420000|2021-08-12 06:40:20|7107.7|7104.9|7108|7105.2|7108|7105.2|7107.7|7104.9|28
1628750430000|2021-08-12 06:40:30|7108.2|7105.4|7107.2|7104.4|7108.5|7105.7|7107.2|7104.3|24
1628750440000|2021-08-12 06:40:40|7107.8|7105|7108.2|7105.4|7108.7|7105.9|7107.8|7105|78
1628750450000|2021-08-12 06:40:50|7108|7105.2|7107.2|7104.4|7108.2|7105.4|7107.2|7104.4|1
1628750460000|2021-08-12 06:41:00|7108|7105.2|7109.2|7106.4|7109.2|7106.4|7107.7|7104.9|29
1628750470000|2021-08-12 06:41:10|7109.5|7106.7|7109.2|7106.4|7110.2|7107.4|7109.2|7106.4|12
1628750480000|2021-08-12 06:41:20|7110|7107.2|7109.2|7106.4|7110|7107.2|7109.2|7106.4|4
1628750490000|2021-08-12 06:41:30|7109.5|7106.7|7109.2|7106.4|7109.5|7106.7|7109.2|7106.4|2
1628750500000|2021-08-12 06:41:40|7108.7|7105.9|7109.2|7106.4|7109.2|7106.4|7108.7|7105.9|16
1628750510000|2021-08-12 06:41:50|7110|7107.2|7110.2|7107.4|7110.2|7107.4|7110|7107.2|1
1628750520000|2021-08-12 06:42:00|7110.5|7107.7|7111.2|7108.4|7111.2|7108.4|7110.5|7107.7|14
1628750530000|2021-08-12 06:42:10|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|7111|7108.2|12
1628750540000|2021-08-12 06:42:20|7111.2|7108.4|7111.5|7108.7|7112|7109.2|7111.2|7108.4|6
1628750550000|2021-08-12 06:42:30|7111.2|7108.4|7111.5|7108.7|7111.5|7108.7|7111.2|7108.4|2
1628750560000|2021-08-12 06:42:40|7111|7108.2|7111|7108.2|7111|7108.2|7111|7108.2|0
1628750570000|2021-08-12 06:42:50|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|0
1628750580000|2021-08-12 06:43:00|7111|7108.2|7111.2|7108.4|7111.2|7108.4|7110.7|7107.9|6
1628750590000|2021-08-12 06:43:10|7111.5|7108.7|7111|7108.2|7111.5|7108.7|7110.7|7107.9|4
1628750600000|2021-08-12 06:43:20|7111.2|7108.4|7110.2|7107.4|7111.2|7108.4|7110.2|7107.4|6
1628750610000|2021-08-12 06:43:30|7110.5|7107.7|7111|7108.2|7111.2|7108.4|7110.5|7107.7|5
1628750620000|2021-08-12 06:43:40|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|0
1628750630000|2021-08-12 06:43:50|7110.9|7108.1|7110.2|7107.4|7110.9|7108.1|7110.2|7107.4|20
1628750640000|2021-08-12 06:44:00|7110.4|7107.6|7110.2|7107.4|7110.4|7107.6|7110.2|7107.4|7
1628750650000|2021-08-12 06:44:10|7110.4|7107.6|7111.4|7108.6|7111.4|7108.6|7110.2|7107.4|15
1628750660000|2021-08-12 06:44:20|7111.2|7108.4|7110.9|7108.1|7111.2|7108.4|7110.4|7107.6|2
1628750670000|2021-08-12 06:44:30|7110.7|7107.9|7111.4|7108.6|7111.4|7108.6|7109.9|7107.1|3
1628750690000|2021-08-12 06:44:50|7110.9|7108.1|7110.4|7107.6|7110.9|7108.1|7110.4|7107.6|1
1628750700000|2021-08-12 06:45:00|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|3
1628750710000|2021-08-12 06:45:10|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|2
1628750720000|2021-08-12 06:45:20|||||||||1
1628750730000|2021-08-12 06:45:30|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|1
1628750740000|2021-08-12 06:45:40|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|1
1628750750000|2021-08-12 06:45:50|7110.2|7107.4|7110.9|7108.1|7110.9|7108.1|7110.2|7107.4|4
1628750760000|2021-08-12 06:46:00|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|1
1628750770000|2021-08-12 06:46:10|||||||||1
1628750780000|2021-08-12 06:46:20|7111.4|7108.6|7113.2|7110.4|7113.2|7110.4|7111.4|7108.6|13
1628750790000|2021-08-12 06:46:30|7113.4|7110.6|7113.2|7110.4|7113.4|7110.6|7112.9|7110.1|18
1628750800000|2021-08-12 06:46:40|||||||||1
1628750810000|2021-08-12 06:46:50|7112.9|7110.1|7112.7|7109.9|7112.9|7110.1|7112.4|7109.6|1
1628750820000|2021-08-12 06:47:00|7112.4|7109.6|7113.2|7110.4|7113.2|7110.4|7112.2|7109.4|12
1628750830000|2021-08-12 06:47:10|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|2
1628750840000|2021-08-12 06:47:20|7112.2|7109.4|7112.5|7109.7|7112.5|7109.7|7112.2|7109.4|0
1628750850000|2021-08-12 06:47:30|7112.8|7110|7113.2|7110.4|7113.2|7110.4|7112.8|7110|0
1628750860000|2021-08-12 06:47:40|7113.8|7111|7114.2|7111.4|7114.2|7111.4|7113.8|7111|18
1628750870000|2021-08-12 06:47:50|7114.5|7111.7|7114.2|7111.4|7115|7112.2|7114.2|7111.4|34
1628750880000|2021-08-12 06:48:00|7114|7111.2|7111.2|7108.4|7114|7111.2|7111.2|7108.4|42
1628750890000|2021-08-12 06:48:10|7111|7108.2|7111|7108.2|7111|7108.2|7111|7108.2|33
1628750900000|2021-08-12 06:48:20|7111.2|7108.4|7113.7|7110.9|7113.7|7110.9|7111.2|7108.4|6
1628750910000|2021-08-12 06:48:30|7113.9|7111.1|7115.2|7112.4|7115.2|7112.4|7113.7|7110.9|9
1628750920000|2021-08-12 06:48:40|7114.8|7112|7112.9|7110.1|7114.8|7112|7112.9|7110.1|18
1628750940000|2021-08-12 06:49:00|7113.2|7110.4|7113.2|7110.4|7113.4|7110.6|7112.9|7110.1|6
1628750950000|2021-08-12 06:49:10|7112.9|7110.1|7111.4|7108.6|7112.9|7110.1|7111.4|7108.6|8
1628750960000|2021-08-12 06:49:20|7111.2|7108.4|7110.2|7107.4|7111.2|7108.4|7109.9|7107.1|3
1628750970000|2021-08-12 06:49:30|7110.5|7107.7|7110.9|7108.1|7110.9|7108.1|7110.5|7107.7|2
1628750990000|2021-08-12 06:49:50|7110.7|7107.9|7110.4|7107.6|7110.7|7107.9|7110.4|7107.6|1
1628751000000|2021-08-12 06:50:00|7111.2|7108.4|7110.7|7107.9|7111.4|7108.6|7110.7|7107.9|12
1628751010000|2021-08-12 06:50:10|7110.9|7108.1|7110.7|7107.9|7110.9|7108.1|7110.7|7107.9|0
1628751020000|2021-08-12 06:50:20|7110.4|7107.6|7109.9|7107.1|7110.4|7107.6|7109.9|7107.1|0
1628751030000|2021-08-12 06:50:30|7109.7|7106.9|7109.9|7107.1|7110.2|7107.4|7109.4|7106.6|7
1628751040000|2021-08-12 06:50:40|7109.4|7106.6|7108.9|7106.1|7109.4|7106.6|7108.2|7105.4|27
1628751050000|2021-08-12 06:50:50|7108.4|7105.6|7107.2|7104.4|7108.4|7105.6|7107.2|7104.4|3
1628751060000|2021-08-12 06:51:00|7107.4|7104.6|7107.9|7105.1|7109.2|7106.4|7107.4|7104.6|35
1628751070000|2021-08-12 06:51:10|7108.2|7105.4|7108.4|7105.6|7108.9|7106.1|7108.2|7105.4|7
1628751080000|2021-08-12 06:51:20|7108.2|7105.4|7107.9|7105.1|7108.2|7105.4|7107.4|7104.6|26
1628751090000|2021-08-12 06:51:30|7108.2|7105.4|7108.4|7105.6|7108.4|7105.6|7108.2|7105.4|6
1628751100000|2021-08-12 06:51:40|7108.9|7106.1|7108.2|7105.4|7108.9|7106.1|7108.2|7105.4|11
1628751110000|2021-08-12 06:51:50|||||||||2
1628751120000|2021-08-12 06:52:00|7108.9|7106.1|7109.2|7106.4|7109.2|7106.4|7107.9|7105.1|13
1628751140000|2021-08-12 06:52:20|7108.7|7105.9|7108.5|7105.7|7108.7|7105.9|7108.2|7105.4|20
1628751150000|2021-08-12 06:52:30|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|0
1628751160000|2021-08-12 06:52:40|7108.4|7105.6|7109.2|7106.4|7109.2|7106.4|7108.2|7105.4|0
1628751170000|2021-08-12 06:52:50|7108.9|7106.1|7108.9|7106.1|7109.2|7106.4|7108.9|7106.1|7
1628751180000|2021-08-12 06:53:00|7109.2|7106.4|7108.4|7105.6|7109.2|7106.4|7108.4|7105.6|0
1628751190000|2021-08-12 06:53:10|7108.2|7105.4|7108.9|7106.1|7108.9|7106.1|7108.2|7105.4|11
1628751200000|2021-08-12 06:53:20|7108.2|7105.4|7108.5|7105.7|7108.5|7105.7|7108.2|7105.4|0
1628751210000|2021-08-12 06:53:30|7108.2|7105.4|7108.9|7106.1|7108.9|7106.1|7108.2|7105.4|0
1628751220000|2021-08-12 06:53:40|7108.7|7105.9|7108.7|7105.9|7108.7|7105.9|7108.2|7105.4|0
1628751230000|2021-08-12 06:53:50|7109.2|7106.4|7110.2|7107.4|7110.2|7107.4|7109.2|7106.4|21
1628751240000|2021-08-12 06:54:00|7111.5|7108.7|7111.2|7108.4|7112.4|7109.6|7111.2|7108.4|81
1628751250000|2021-08-12 06:54:10|||||||||3
1628751260000|2021-08-12 06:54:20|7110.7|7107.9|7109.9|7107.1|7110.9|7108.1|7109.9|7107.1|37
1628751270000|2021-08-12 06:54:30|7108.9|7106.1|7108.2|7105.4|7109.2|7106.4|7107.4|7104.6|64
1628751280000|2021-08-12 06:54:40|7107.9|7105.1|7103.7|7100.9|7107.9|7105.1|7103.7|7100.9|63
1628751290000|2021-08-12 06:54:50|7104|7101.2|7104.7|7101.9|7105.2|7102.4|7103.7|7100.9|54
1628751300000|2021-08-12 06:55:00|7104.2|7101.4|7103.7|7100.9|7104.7|7101.9|7103.2|7100.4|11
1628751310000|2021-08-12 06:55:10|7103.9|7101.1|7105.7|7102.9|7106.2|7103.4|7103.9|7101.1|69
1628751320000|2021-08-12 06:55:20|7105.2|7102.4|7105.5|7102.7|7105.5|7102.7|7105.2|7102.4|3
1628751330000|2021-08-12 06:55:30|7105.9|7103.1|7105.2|7102.4|7105.9|7103.1|7105.2|7102.4|2
1628751340000|2021-08-12 06:55:40|7105.9|7103.1|7105.7|7102.9|7105.9|7103.1|7105.7|7102.9|0
1628751350000|2021-08-12 06:55:50|7106.4|7103.6|7106.2|7103.4|7106.9|7104.1|7106.2|7103.4|5
1628751360000|2021-08-12 06:56:00|7106.5|7103.7|7107.2|7104.4|7108.7|7105.9|7106.5|7103.7|25
1628751370000|2021-08-12 06:56:10|7107.5|7104.7|7107.2|7104.4|7107.5|7104.7|7106.7|7103.9|6
1628751380000|2021-08-12 06:56:20|7107.5|7104.7|7107.2|7104.4|7107.9|7105.1|7107.2|7104.4|2
1628751390000|2021-08-12 06:56:30|7107.5|7104.7|7107.7|7104.9|7108.2|7105.4|7107.5|7104.7|2
1628751400000|2021-08-12 06:56:40|7108|7105.2|7108.7|7105.9|7108.7|7105.9|7108|7105.2|7
1628751410000|2021-08-12 06:56:50|7108|7105.2|7109|7106.2|7109.5|7106.7|7108|7105.2|9
1628751420000|2021-08-12 06:57:00|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7108|7105.2|43
1628751430000|2021-08-12 06:57:10|7109.4|7106.6|7110.2|7107.4|7110.2|7107.4|7109.4|7106.6|6
1628751440000|2021-08-12 06:57:20|7109.2|7106.4|7111.2|7108.4|7111.2|7108.4|7109.2|7106.4|40
1628751450000|2021-08-12 06:57:30|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|0
1628751460000|2021-08-12 06:57:40|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|0
1628751470000|2021-08-12 06:57:50|7110.4|7107.6|7110.7|7107.9|7110.7|7107.9|7110.2|7107.4|1
1628751480000|2021-08-12 06:58:00|7110.4|7107.6|7110.4|7107.6|7110.7|7107.9|7109.2|7106.4|9
1628751490000|2021-08-12 06:58:10|7110.5|7107.7|7108.7|7105.9|7110.5|7107.7|7108.5|7105.7|7
1628751500000|2021-08-12 06:58:20|7108.2|7105.4|7107.4|7104.6|7108.5|7105.7|7107.4|7104.6|54
1628751510000|2021-08-12 06:58:30|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|1
1628751520000|2021-08-12 06:58:40|7106.8|7104|7106.2|7103.4|7106.8|7104|7106.2|7103.4|3
1628751530000|2021-08-12 06:58:50|||||||||7
1628751540000|2021-08-12 06:59:00|7106.5|7103.7|7108.2|7105.4|7108.2|7105.4|7106.5|7103.7|36
1628751550000|2021-08-12 06:59:10|7109|7106.2|7109.5|7106.7|7109.5|7106.7|7108.2|7105.4|20
1628751560000|2021-08-12 06:59:20|7110.5|7107.7|7110.2|7107.4|7110.5|7107.7|7109.5|7106.7|21
1628751570000|2021-08-12 06:59:30|7110.5|7107.7|7110.5|7107.7|7111|7108.2|7110.2|7107.4|7
1628751580000|2021-08-12 06:59:40|7110|7107.2|7110|7107.2|7110|7107.2|7110|7107.2|4
1628751590000|2021-08-12 06:59:50|7110.5|7107.7|7110.5|7107.7|7110.5|7107.7|7110|7107.2|1
1628751600000|2021-08-12 07:00:00|7109.7|7106.9|7106.7|7103.9|7110|7107.2|7105.9|7103.1|26
1628751610000|2021-08-12 07:00:10|7106.8|7104|7108|7105.2|7108|7105.2|7106.7|7103.9|5
1628751620000|2021-08-12 07:00:20|7109|7106.2|7116|7113.2|7116|7113.2|7109|7106.2|68
1628751630000|2021-08-12 07:00:30|7116.2|7113.4|7122.2|7119.4|7122.2|7119.4|7116.2|7113.4|81
1628751640000|2021-08-12 07:00:40|7122.7|7119.9|7121.2|7118.4|7125.2|7122.4|7120.9|7118.1|123
1628751650000|2021-08-12 07:00:50|7121|7118.2|7119.5|7116.7|7121.2|7118.4|7118.9|7116.1|47
1628751660000|2021-08-12 07:01:00|7119.2|7116.4|7119|7116.2|7120.2|7117.4|7118.9|7116.1|33
1628751670000|2021-08-12 07:01:10|7118.4|7115.6|7117.2|7114.4|7119.2|7116.4|7116.5|7113.3|18
1628751680000|2021-08-12 07:01:20|7116.9|7114.1|7115.2|7112.4|7116.9|7114.1|7113.5|7110.7|8
1628751690000|2021-08-12 07:01:30|7116.2|7113.4|7114.2|7111.4|7116.2|7113.4|7114.2|7111.4|35
1628751700000|2021-08-12 07:01:40|7113.2|7110.4|7113.2|7110.4|7114.2|7111.4|7112.9|7110.1|8
1628751710000|2021-08-12 07:01:50|7113.5|7110.7|7116.5|7113.7|7116.5|7113.7|7113.5|7110.7|16
1628751720000|2021-08-12 07:02:00|7117|7114.2|7114.9|7112.1|7117.2|7114.4|7114.9|7112.1|7
1628751730000|2021-08-12 07:02:10|7115|7112.2|7113.2|7110.4|7115.8|7113|7112.7|7109.9|14
1628751740000|2021-08-12 07:02:20|7113.7|7110.9|7113.2|7110.4|7114.2|7111.4|7113.2|7110.4|0
1628751750000|2021-08-12 07:02:30|7113.5|7110.7|7112.9|7110.1|7113.5|7110.7|7110.4|7107.6|7
1628751760000|2021-08-12 07:02:40|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7112.2|7109.4|1
1628751770000|2021-08-12 07:02:50|7113|7110.2|7115.7|7112.9|7115.7|7112.9|7113|7110.2|3
1628751780000|2021-08-12 07:03:00|7115.5|7112.7|7113.2|7110.4|7115.5|7112.7|7113.2|7110.4|8
1628751790000|2021-08-12 07:03:10|7114|7111.2|7113.2|7110.4|7114|7111.2|7113.2|7110.4|4
1628751800000|2021-08-12 07:03:20|7113.8|7111|7115|7112.2|7115|7112.2|7113.8|7111|2
1628751810000|2021-08-12 07:03:30|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|0
1628751820000|2021-08-12 07:03:40|7116|7113.2|7114.2|7111.4|7116|7113.2|7114.2|7111.4|20
1628751830000|2021-08-12 07:03:50|7113.5|7110.7|7113.5|7110.7|7113.5|7110.7|7112.2|7109.4|1
1628751840000|2021-08-12 07:04:00|7113.2|7110.4|7114.5|7111.7|7114.5|7111.7|7113.2|7110.4|2
1628751850000|2021-08-12 07:04:10|7114.2|7111.4|7114.2|7111.4|7114.5|7111.7|7114.2|7111.4|0
1628751860000|2021-08-12 07:04:20|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|7113.2|7110.4|10
1628751870000|2021-08-12 07:04:30|7114.2|7111.4|7114.2|7111.4|7115.7|7112.9|7114.2|7111.4|3
1628751880000|2021-08-12 07:04:40|7114.4|7111.6|7115|7112.2|7115|7112.2|7114.4|7111.6|4
1628751900000|2021-08-12 07:05:00|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|1
1628751920000|2021-08-12 07:05:20|7115.9|7113.1|7119|7116.2|7119|7116.2|7115.7|7112.9|14
1628751930000|2021-08-12 07:05:30|7119.2|7116.4|7118.7|7115.9|7120.7|7117.9|7118.7|7115.9|6
1628751940000|2021-08-12 07:05:40|7118.4|7115.6|7119.2|7116.4|7120.2|7117.4|7118.2|7115.4|17
1628751950000|2021-08-12 07:05:50|7119.5|7116.7|7119.2|7116.4|7119.5|7116.7|7119.2|7116.4|10
1628751960000|2021-08-12 07:06:00|7118.8|7116|7117.2|7114.4|7118.8|7116|7117.2|7114.4|5
1628751970000|2021-08-12 07:06:10|7116.9|7114.1|7117.7|7114.9|7118.2|7115.4|7116.9|7114.1|8
1628751980000|2021-08-12 07:06:20|7117.4|7114.6|7118.2|7115.4|7118.2|7115.4|7117.4|7114.6|18
1628751990000|2021-08-12 07:06:30|7118.5|7115.7|7118.2|7115.4|7118.5|7115.7|7118.2|7115.4|2
1628752000000|2021-08-12 07:06:40|7119.2|7116.4|7121.2|7118.4|7121.2|7118.4|7119.2|7116.4|10
1628752010000|2021-08-12 07:06:50|7122.2|7119.4|7121.5|7118.7|7122.2|7119.4|7120.9|7118.1|12
1628752020000|2021-08-12 07:07:00|7121.2|7118.4|7119.3|7116.5|7121.5|7118.7|7118.9|7116.1|50
1628752030000|2021-08-12 07:07:10|7119.2|7116.4|7119.5|7116.7|7119.5|7116.7|7119.2|7116.4|3
1628752040000|2021-08-12 07:07:20|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|0
1628752050000|2021-08-12 07:07:30|7119.5|7116.7|7118.2|7115.4|7119.5|7116.7|7118.2|7115.4|15
1628752060000|2021-08-12 07:07:40|7117.7|7114.9|7118.2|7115.4|7118.2|7115.4|7117.7|7114.9|4
1628752070000|2021-08-12 07:07:50|7118.8|7116|7119.2|7116.4|7119.2|7116.4|7118.8|7116|5
1628752080000|2021-08-12 07:08:00|7119|7116.2|7118.2|7115.4|7119|7116.2|7118.2|7115.4|3
1628752090000|2021-08-12 07:08:10|7117.7|7114.9|7118.2|7115.4|7118.2|7115.4|7117.7|7114.9|7
1628752100000|2021-08-12 07:08:20|7118.5|7115.7|7119.2|7116.4|7119.2|7116.4|7118.2|7115.4|9
1628752110000|2021-08-12 07:08:30|7118.7|7115.9|7118.2|7115.4|7118.7|7115.9|7118.2|7115.4|7
1628752120000|2021-08-12 07:08:40|7117.5|7114.7|7115.2|7112.4|7117.5|7114.7|7115.2|7112.4|19
1628752130000|2021-08-12 07:08:50|7114.8|7112|7114.9|7112.1|7115.2|7112.4|7114.2|7111.4|9
1628752140000|2021-08-12 07:09:00|7115.2|7112.4|7111.9|7109.1|7115.2|7112.4|7110.7|7107.9|21
1628752150000|2021-08-12 07:09:10|7111.2|7108.4|7113.2|7110.4|7113.2|7110.4|7111.2|7108.4|8
1628752160000|2021-08-12 07:09:20|7112.5|7109.7|7112.9|7110.1|7113.2|7110.4|7112.2|7109.4|6
1628752170000|2021-08-12 07:09:30|7111.9|7109.1|7112.2|7109.4|7112.2|7109.4|7111.9|7109.1|16
1628752180000|2021-08-12 07:09:40|7111.9|7109.1|7111.4|7108.6|7112.2|7109.4|7111.4|7108.6|37
1628752190000|2021-08-12 07:09:50|7111.2|7108.4|7112.2|7109.4|7112.2|7109.4|7111.2|7108.4|2
1628752200000|2021-08-12 07:10:00|7112.7|7109.9|7108.2|7105.4|7114.2|7111.4|7108.2|7105.4|18
1628752210000|2021-08-12 07:10:10|7108.7|7105.9|7108.2|7105.4|7108.7|7105.9|7108.2|7105.4|5
1628752220000|2021-08-12 07:10:20|7107.4|7104.6|7107.2|7104.4|7107.4|7104.6|7107.2|7104.4|1
1628752230000|2021-08-12 07:10:30|7106.2|7103.4|7105.8|7103|7107.2|7104.4|7105.2|7102.4|17
1628752240000|2021-08-12 07:10:40|7106.2|7103.4|7105.5|7102.7|7106.5|7103.7|7105.2|7102.4|5
1628752250000|2021-08-12 07:10:50|7105.2|7102.4|7106.4|7103.6|7106.4|7103.6|7105.2|7102.4|2
1628752260000|2021-08-12 07:11:00|7106.2|7103.4|7105.2|7102.4|7107|7104.2|7104.2|7101.4|14
1628752270000|2021-08-12 07:11:10|7106.2|7103.4|7106.2|7103.4|7106.5|7103.7|7106.2|7103.4|6
1628752280000|2021-08-12 07:11:20|7106.5|7103.7|7107.2|7104.4|7107.5|7104.7|7106.5|7103.7|3
1628752300000|2021-08-12 07:11:40|7108.2|7105.4|7108.5|7105.7|7109.2|7106.4|7108.2|7105.4|23
1628752310000|2021-08-12 07:11:50|7108.2|7105.4|7108.2|7105.4|7108.5|7105.7|7108.2|7105.4|1
1628752320000|2021-08-12 07:12:00|7108.5|7105.7|7108.2|7105.4|7108.5|7105.7|7108.2|7105.4|8
1628752330000|2021-08-12 07:12:10|7108.8|7106|7113.2|7110.4|7113.7|7110.9|7108.8|7106|22
1628752340000|2021-08-12 07:12:20|7112.8|7110|7112.2|7109.4|7112.8|7110|7112.2|7109.4|4
1628752360000|2021-08-12 07:12:40|7111.7|7108.9|7110.2|7107.4|7111.9|7109.1|7109.9|7107.1|30
1628752370000|2021-08-12 07:12:50|7110.9|7108.1|7110.5|7107.7|7110.9|7108.1|7110.2|7107.4|3
1628752380000|2021-08-12 07:13:00|7110.3|7107.5|7111.5|7108.7|7112.2|7109.4|7110|7107.2|21
1628752390000|2021-08-12 07:13:10|7111.2|7108.4|7112|7109.2|7112|7109.2|7111.2|7108.4|3
1628752400000|2021-08-12 07:13:20|7111.8|7109|7111.2|7108.4|7111.8|7109|7111.2|7108.4|4
1628752410000|2021-08-12 07:13:30|7111|7108.2|7111.2|7108.4|7111.2|7108.4|7111|7108.2|2
1628752420000|2021-08-12 07:13:40|7111|7108.2|7108.2|7105.4|7111|7108.2|7108.2|7105.4|7
1628752430000|2021-08-12 07:13:50|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|10
1628752440000|2021-08-12 07:14:00|7108.7|7105.9|7108.2|7105.4|7108.7|7105.9|7108.2|7105.4|1
1628752450000|2021-08-12 07:14:10|7108.5|7105.7|7108.2|7105.4|7109|7106.2|7108.2|7105.4|27
1628752460000|2021-08-12 07:14:20|7107.7|7104.9|7107.5|7104.7|7107.7|7104.9|7107.5|7104.7|13
1628752470000|2021-08-12 07:14:30|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|0
1628752480000|2021-08-12 07:14:40|7108.5|7105.7|7108.2|7105.4|7109.5|7106.7|7108.2|7105.4|27
1628752490000|2021-08-12 07:14:50|7107.9|7105.1|7107.9|7105.1|7108.4|7105.6|7107.9|7105.1|59
1628752500000|2021-08-12 07:15:00|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|7107.9|7105.1|7
1628752510000|2021-08-12 07:15:10|7108.6|7105.8|7110.9|7108.1|7110.9|7108.1|7108.6|7105.8|20
1628752520000|2021-08-12 07:15:20|7110.4|7107.6|7111.2|7108.4|7111.2|7108.4|7110.4|7107.6|4
1628752530000|2021-08-12 07:15:30|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|41
1628752540000|2021-08-12 07:15:40|7108.6|7105.8|7108.5|7105.7|7108.6|7105.8|7107.9|7105.1|11
1628752550000|2021-08-12 07:15:50|7109.2|7106.4|7108.9|7106.1|7109.2|7106.4|7108.9|7106.1|0
1628752560000|2021-08-12 07:16:00|7109.2|7106.4|7108.4|7105.6|7109.2|7106.4|7108.4|7105.6|4
1628752570000|2021-08-12 07:16:10|7108.6|7105.8|7108.9|7106.1|7108.9|7106.1|7108.6|7105.8|3
1628752580000|2021-08-12 07:16:20|7109.4|7106.6|7109.4|7106.6|7109.9|7107.1|7109.4|7106.6|2
1628752590000|2021-08-12 07:16:30|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|2
1628752600000|2021-08-12 07:16:40|7109.9|7107.1|7109.4|7106.6|7110.2|7107.4|7109.4|7106.6|8
1628752610000|2021-08-12 07:16:50|7108.5|7105.7|7109.2|7106.4|7109.2|7106.4|7108.2|7105.4|11
1628752620000|2021-08-12 07:17:00|7108.9|7106.1|7108.2|7105.4|7109.2|7106.4|7107.9|7105.1|19
1628752640000|2021-08-12 07:17:20|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|1
1628752650000|2021-08-12 07:17:30|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|1
1628752660000|2021-08-12 07:17:40|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|9
1628752670000|2021-08-12 07:17:50|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|2
1628752680000|2021-08-12 07:18:00|7106.9|7104.1|7107.2|7104.4|7107.2|7104.4|7106.9|7104.1|1
1628752690000|2021-08-12 07:18:10|7106.9|7104.1|7106.4|7103.6|7106.9|7104.1|7106.4|7103.6|6
1628752700000|2021-08-12 07:18:20|7106.7|7103.9|7106.9|7104.1|7106.9|7104.1|7106.4|7103.6|9
1628752730000|2021-08-12 07:18:50|7107.2|7104.4|7108.2|7105.4|7108.7|7105.9|7107.2|7104.4|3
1628752740000|2021-08-12 07:19:00|7107.4|7104.6|7107.9|7105.1|7107.9|7105.1|7107.4|7104.6|10
1628752750000|2021-08-12 07:19:10|7107.4|7104.6|7108.9|7106.1|7108.9|7106.1|7107.4|7104.6|3
1628752760000|2021-08-12 07:19:20|7108.4|7105.6|7111|7108.2|7111.2|7108.4|7108.4|7105.6|229
1628752770000|2021-08-12 07:19:30|7111.2|7108.4|7111.2|7108.4|7112.2|7109.4|7111.2|7108.4|46
1628752780000|2021-08-12 07:19:40|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|22
1628752790000|2021-08-12 07:19:50|7112.2|7109.4|7114.2|7111.4|7114.5|7111.7|7112.2|7109.4|11
1628752800000|2021-08-12 07:20:00|7113.9|7111.1|7112.2|7109.4|7113.9|7111.1|7112.2|7109.4|4
1628752810000|2021-08-12 07:20:10|7112.6|7109.8|7113.2|7110.4|7113.5|7110.7|7112.6|7109.8|2
1628752820000|2021-08-12 07:20:20|7113.5|7110.7|7114.7|7111.9|7114.7|7111.9|7113.5|7110.7|6
1628752830000|2021-08-12 07:20:30|7114.4|7111.6|7113.2|7110.4|7114.4|7111.6|7112.9|7110.1|7
1628752840000|2021-08-12 07:20:40|7112.9|7110.1|7114.7|7111.9|7114.7|7111.9|7112.9|7110.1|6
1628752850000|2021-08-12 07:20:50|7114.4|7111.6|7114.4|7111.6|7115.4|7112.6|7114.4|7111.6|21
1628752880000|2021-08-12 07:21:20|7117|7114.2|7117.2|7114.4|7117.5|7114.7|7117|7114.2|55
1628752890000|2021-08-12 07:21:30|7117.4|7114.6|7119.2|7116.4|7119.2|7116.4|7117.4|7114.6|17
1628752900000|2021-08-12 07:21:40|7119.4|7116.6|7119.2|7116.4|7121.4|7118.6|7118.9|7116.1|32
1628752910000|2021-08-12 07:21:50|||||||||13
1628752920000|2021-08-12 07:22:00|7119.6|7116.8|7119.2|7116.4|7120|7117.2|7119.2|7116.4|74
1628752930000|2021-08-12 07:22:10|7118.5|7115.7|7118.2|7115.4|7118.5|7115.7|7118|7115.2|3
1628752940000|2021-08-12 07:22:20|7118|7115.2|7115.9|7113.1|7118|7115.2|7115.9|7112.8|38
1628752950000|2021-08-12 07:22:30|7115.2|7112.4|7114.9|7112.1|7115.2|7112.4|7114.2|7111.4|7
1628752970000|2021-08-12 07:22:50|7116|7113.2|7115.2|7112.4|7116.2|7113.4|7115.2|7112.4|22
1628752980000|2021-08-12 07:23:00|7114.9|7112.1|7116.2|7113.4|7116.2|7113.4|7114.9|7112.1|9
1628752990000|2021-08-12 07:23:10|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|4
1628753000000|2021-08-12 07:23:20|7116.2|7113.4|7117.2|7114.4|7117.2|7114.4|7116.2|7113.4|17
1628753010000|2021-08-12 07:23:30|7117.9|7115.1|7118.2|7115.4|7118.2|7115.4|7116.9|7114.1|4
1628753020000|2021-08-12 07:23:40|7118.4|7115.6|7119.2|7116.4|7119.2|7116.4|7117.9|7115.1|13
1628753030000|2021-08-12 07:23:50|||||||||7
1628753040000|2021-08-12 07:24:00|7119.4|7116.6|7117.2|7114.4|7120.2|7117.4|7117.2|7114.4|25
1628753050000|2021-08-12 07:24:10|7116.9|7114.1|7117.9|7115.1|7118.9|7116.1|7116.9|7114.1|11
1628753060000|2021-08-12 07:24:20|7117.2|7114.4|7116.2|7113.4|7117.2|7114.4|7116.2|7113.4|6
1628753070000|2021-08-12 07:24:30|7115.9|7113.1|7115.9|7113.1|7115.9|7113.1|7115.4|7112.6|2
1628753080000|2021-08-12 07:24:40|7116.2|7113.4|7115.9|7113.1|7116.2|7113.4|7115.9|7113.1|1
1628753090000|2021-08-12 07:24:50|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|0
1628753100000|2021-08-12 07:25:00|7116.7|7113.9|7116.9|7114.1|7117.2|7114.4|7116.4|7113.6|43
1628753110000|2021-08-12 07:25:10|7117.2|7114.4|7118.2|7115.4|7118.2|7115.4|7117.2|7114.4|16
1628753120000|2021-08-12 07:25:20|7117.9|7115.1|7120.2|7117.4|7120.7|7117.9|7117.9|7115.1|15
1628753130000|2021-08-12 07:25:30|7119.9|7117.1|7119.4|7116.6|7119.9|7117.1|7119.4|7116.6|0
1628753140000|2021-08-12 07:25:40|7119.7|7116.9|7119.4|7116.6|7119.7|7116.9|7119.4|7116.6|1
1628753150000|2021-08-12 07:25:50|7119.2|7116.4|7118.2|7115.4|7119.2|7116.4|7118.2|7115.4|14
1628753160000|2021-08-12 07:26:00|7117.9|7115.1|7118.2|7115.4|7118.5|7115.7|7117.9|7115.1|5
1628753170000|2021-08-12 07:26:10|7118.5|7115.7|7117.9|7115.1|7118.5|7115.7|7117.9|7115.1|7
1628753180000|2021-08-12 07:26:20|7117.4|7114.6|7117.2|7114.4|7117.4|7114.6|7117.2|7114.4|0
1628753190000|2021-08-12 07:26:30|7117.7|7114.9|7118.7|7115.9|7119|7116.2|7117.7|7114.9|13
1628753200000|2021-08-12 07:26:40|7119|7116.2|7118.9|7116.1|7119|7116.2|7118.7|7115.9|4
1628753210000|2021-08-12 07:26:50|7118.2|7115.4|7117.9|7115.1|7118.2|7115.4|7117.2|7114.4|6
1628753220000|2021-08-12 07:27:00|7118.2|7115.4|7122.2|7119.4|7122.2|7119.4|7118.2|7115.4|9
1628753230000|2021-08-12 07:27:10|7121.4|7118.6|7119.9|7117.1|7121.4|7118.6|7119.9|7117.1|4
1628753240000|2021-08-12 07:27:20|7119.2|7116.4|7119.9|7117.1|7120.5|7117.7|7119.2|7116.4|104
1628753250000|2021-08-12 07:27:30|7120.2|7117.4|7119.2|7116.4|7120.2|7117.4|7119.2|7116.4|0
1628753260000|2021-08-12 07:27:40|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|15
1628753270000|2021-08-12 07:27:50|7119.4|7116.6|7118.9|7116.1|7120.2|7117.4|7118.9|7116.1|1
1628753280000|2021-08-12 07:28:00|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|7118.4|7115.6|0
1628753290000|2021-08-12 07:28:10|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7117.2|7114.4|20
1628753300000|2021-08-12 07:28:20|7117.9|7115.1|7117.9|7115.1|7117.9|7115.1|7117.2|7114.4|8
1628753310000|2021-08-12 07:28:30|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|0
1628753330000|2021-08-12 07:28:50|7118.2|7115.4|7119.7|7116.9|7119.7|7116.9|7118.2|7115.4|5
1628753340000|2021-08-12 07:29:00|7119.9|7117.1|7120.2|7117.4|7122.2|7119.4|7119.9|7117.1|23
1628753350000|2021-08-12 07:29:10|7119.2|7116.4|7116.2|7113.4|7119.2|7116.4|7116.2|7113.4|48
1628753360000|2021-08-12 07:29:20|7115.2|7112.4|7116.5|7113.7|7117.2|7114.4|7114.2|7111.4|38
1628753370000|2021-08-12 07:29:30|7116.7|7113.9|7117.2|7114.4|7117.2|7114.4|7116.7|7113.9|0
1628753380000|2021-08-12 07:29:40|||||||||114
1628753390000|2021-08-12 07:29:50|7117.7|7114.9|7119.2|7116.4|7119.2|7116.4|7117.2|7114.4|17
1628753400000|2021-08-12 07:30:00|7119.5|7116.7|7121.7|7118.9|7122.2|7119.4|7119.2|7116.4|65
1628753410000|2021-08-12 07:30:10|7122.2|7119.4|7121.2|7118.4|7122.2|7119.4|7121.2|7118.4|1
1628753420000|2021-08-12 07:30:20|7120.7|7117.9|7121.2|7118.4|7121.2|7118.4|7120.2|7117.4|6
1628753430000|2021-08-12 07:30:30|7120.9|7118.1|7120.7|7117.9|7121.2|7118.4|7120.2|7117.4|4
1628753440000|2021-08-12 07:30:40|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|2
1628753450000|2021-08-12 07:30:50|7120.7|7117.9|7120.5|7117.7|7120.7|7117.9|7120.2|7117.4|4
1628753460000|2021-08-12 07:31:00|7120.7|7117.9|7122.7|7119.9|7122.7|7119.9|7120.7|7117.9|4
1628753470000|2021-08-12 07:31:10|7123|7120.2|7122.2|7119.4|7123.5|7120.7|7122.2|7119.4|44
1628753480000|2021-08-12 07:31:20|7122|7119.2|7122|7119.2|7122|7119.2|7122|7119.2|4
1628753490000|2021-08-12 07:31:30|7121.7|7118.9|7120.5|7117.7|7122|7119.2|7120.2|7117.4|14
1628753500000|2021-08-12 07:31:40|7120.2|7117.4|7120.5|7117.7|7120.5|7117.7|7120.2|7117.4|101
1628753510000|2021-08-12 07:31:50|7120.2|7117.4|7120.5|7117.7|7120.7|7117.9|7120.2|7117.4|9
1628753520000|2021-08-12 07:32:00|7120.7|7117.9|7121|7118.2|7121.5|7118.7|7120.5|7117.7|16
1628753530000|2021-08-12 07:32:10|7122|7119.2|7121.2|7118.4|7122|7119.2|7121.2|7118.4|7
1628753540000|2021-08-12 07:32:20|7121.5|7118.7|7121.5|7118.7|7121.7|7118.9|7121.5|7118.7|1
1628753550000|2021-08-12 07:32:30|7121.7|7118.9|7121.5|7118.7|7122|7119.2|7121.5|7118.7|2
1628753560000|2021-08-12 07:32:40|7121.7|7118.9|7124|7121.2|7124.5|7121.7|7121.7|7118.9|71
1628753570000|2021-08-12 07:32:50|7124.2|7121.4|7124.5|7121.7|7125.2|7122.4|7124.2|7121.4|26
1628753580000|2021-08-12 07:33:00|7124|7121.2|7123.5|7120.7|7124|7121.2|7123.5|7120.7|6
1628753590000|2021-08-12 07:33:10|7123.2|7120.4|7122.5|7119.7|7123.2|7120.4|7122.2|7119.4|5
1628753600000|2021-08-12 07:33:20|7123.2|7120.4|7123.2|7120.4|7123.5|7120.7|7123.2|7120.4|3
1628753610000|2021-08-12 07:33:30|7122.7|7119.9|7122.5|7119.7|7122.7|7119.9|7122.2|7119.4|8
1628753620000|2021-08-12 07:33:40|7122.7|7119.9|7124.5|7121.7|7125.5|7122.7|7122.7|7119.9|16
1628753630000|2021-08-12 07:33:50|7125.2|7122.4|7124.2|7121.4|7125.2|7122.4|7124.2|7121.4|3
1628753640000|2021-08-12 07:34:00|7124.7|7121.9|7123.9|7121.1|7124.7|7121.9|7123.2|7120.4|27
1628753650000|2021-08-12 07:34:10|7123.5|7120.7|7126|7123.2|7126.5|7123.7|7123.5|7120.7|100
1628753660000|2021-08-12 07:34:20|7126.2|7123.4|7126.7|7123.9|7127.5|7124.7|7126.2|7123.4|32
1628753670000|2021-08-12 07:34:30|7126.5|7123.7|7126|7123.2|7126.5|7123.7|7126|7123.2|7
1628753680000|2021-08-12 07:34:40|||||||||44
1628753690000|2021-08-12 07:34:50|7125.4|7122.6|7124.7|7121.9|7125.4|7122.6|7124.7|7121.9|20
1628753700000|2021-08-12 07:35:00|7124.5|7121.7|7124.2|7121.4|7125|7122.2|7124|7121.2|4
1628753710000|2021-08-12 07:35:10|7124.5|7121.7|7124|7121.2|7124.5|7121.7|7124|7121.2|40
1628753720000|2021-08-12 07:35:20|7124.2|7121.4|7124.2|7121.4|7125|7122.2|7124.2|7121.4|5
1628753730000|2021-08-12 07:35:30|7125|7122.2|7126.5|7123.7|7126.5|7123.7|7125|7122.2|21
1628753740000|2021-08-12 07:35:40|7126.2|7123.4|7125.4|7122.6|7126.5|7123.7|7125.4|7122.6|14
1628753760000|2021-08-12 07:36:00|7125.2|7122.4|7126.2|7123.4|7126.2|7123.4|7125.2|7122.4|5
1628753770000|2021-08-12 07:36:10|7126.5|7123.7|7126.2|7123.4|7126.5|7123.7|7126.2|7123.4|13
1628753780000|2021-08-12 07:36:20|7126|7123.2|7123.9|7121.1|7126|7123.2|7123.2|7120.4|242
1628753790000|2021-08-12 07:36:30|7123.5|7120.7|7123.4|7120.6|7123.5|7120.7|7123.2|7120.4|12
1628753800000|2021-08-12 07:36:40|7123.2|7120.4|7124.2|7121.4|7124.2|7121.4|7123.2|7120.4|11
1628753810000|2021-08-12 07:36:50|7124|7121.2|7124|7121.2|7124|7121.2|7124|7121.2|15
1628753820000|2021-08-12 07:37:00|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|44
1628753830000|2021-08-12 07:37:10|||||||||1
1628753840000|2021-08-12 07:37:20|7125.2|7122.4|7126.5|7123.7|7126.5|7123.7|7124.9|7122.1|14
1628753850000|2021-08-12 07:37:30|7126.2|7123.4|7127.2|7124.4|7127.2|7124.4|7126.2|7123.4|25
1628753860000|2021-08-12 07:37:40|7127.5|7124.7|7129.2|7126.4|7129.2|7126.4|7127.5|7124.7|82
1628753870000|2021-08-12 07:37:50|7129.5|7126.7|7129.2|7126.4|7129.5|7126.7|7128.7|7125.9|4
1628753880000|2021-08-12 07:38:00|7129|7126.2|7130.2|7127.4|7130.5|7127.7|7128.9|7126.1|89
1628753890000|2021-08-12 07:38:10|7130|7127.2|7130.2|7127.4|7130.2|7127.4|7130|7127.2|48
1628753900000|2021-08-12 07:38:20|7130.7|7127.9|7131|7128.2|7131|7128.2|7130.7|7127.9|41
1628753910000|2021-08-12 07:38:30|7130.5|7127.7|7131.2|7128.4|7132|7129.2|7130.5|7127.7|98
1628753920000|2021-08-12 07:38:40|7130.2|7127.4|7130.4|7127.6|7131.8|7128.4|7130|7127.2|168
1628753930000|2021-08-12 07:38:50|7130.2|7127.4|7130.2|7127.4|7130.5|7127.7|7130.2|7127.4|2
1628753940000|2021-08-12 07:39:00|7130.7|7127.9|7130.7|7127.9|7131|7128.2|7130.2|7127.4|8
1628753950000|2021-08-12 07:39:10|7130.9|7128.1|7131.7|7128.9|7132|7129.2|7130.9|7128.1|12
1628753960000|2021-08-12 07:39:20|7132|7129.2|7132|7129.2|7132|7129.2|7131.7|7128.9|4
1628753980000|2021-08-12 07:39:40|||||||||2
1628753990000|2021-08-12 07:39:50|7133.2|7130.4|7136.5|7133.7|7137.5|7134.7|7133.2|7130.4|114
1628754000000|2021-08-12 07:40:00|7136.2|7133.4|7133.2|7130.4|7136.2|7133.4|7133.2|7130.4|9
1628754010000|2021-08-12 07:40:10|7134|7131.2|7135.2|7132.4|7135.2|7132.4|7134|7131.2|14
1628754020000|2021-08-12 07:40:20|7135.7|7132.9|7137.2|7134.4|7137.2|7134.4|7135.7|7132.9|49
1628754040000|2021-08-12 07:40:40|7137|7134.2|7136.5|7133.7|7137|7134.2|7136.5|7133.7|62
1628754050000|2021-08-12 07:40:50|7136.2|7133.4|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|6
1628754060000|2021-08-12 07:41:00|7135.2|7132.4|7134.4|7131.6|7135.2|7132.4|7134.2|7131.4|17
1628754070000|2021-08-12 07:41:10|7135|7132.2|7134.2|7131.4|7135|7132.2|7133.4|7130.6|12
1628754080000|2021-08-12 07:41:20|7134|7131.2|7134.2|7131.4|7134.2|7131.4|7133.4|7130.6|14
1628754090000|2021-08-12 07:41:30|7134.4|7131.6|7136.7|7133.9|7137.2|7134.4|7134.4|7131.6|157
1628754100000|2021-08-12 07:41:40|7137|7134.2|7138.7|7135.9|7139|7136.2|7137|7134.2|27
1628754110000|2021-08-12 07:41:50|7138.5|7135.7|7137.5|7134.7|7138.5|7135.7|7137.5|7134.7|9
1628754120000|2021-08-12 07:42:00|7139|7136.2|7137.4|7134.6|7139|7136.2|7137.4|7134.6|13
1628754130000|2021-08-12 07:42:10|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7133.5|7130.7|234
1628754140000|2021-08-12 07:42:20|7137|7134.2|7137|7134.2|7137.2|7134.4|7137|7134.2|71
1628754150000|2021-08-12 07:42:30|||||||||16
1628754160000|2021-08-12 07:42:40|7138.2|7135.4|7137|7134.2|7138.2|7135.4|7137|7134.2|24
1628754170000|2021-08-12 07:42:50|||||||||2
1628754180000|2021-08-12 07:43:00|7137.2|7134.4|7137|7134.2|7137.2|7134.4|7137|7134.2|68
1628754190000|2021-08-12 07:43:10|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|3
1628754200000|2021-08-12 07:43:20|||||||||1
1628754210000|2021-08-12 07:43:30|7137|7134.2|7137.2|7134.4|7137.5|7134.7|7137|7134.2|39
1628754220000|2021-08-12 07:43:40|7137|7134.2|7137.2|7134.4|7137.2|7134.4|7137|7134.2|40
1628754230000|2021-08-12 07:43:50|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|4
1628754250000|2021-08-12 07:44:10|7138.9|7136.1|7138.4|7135.6|7139.2|7136.4|7138.4|7135.6|18
1628754260000|2021-08-12 07:44:20|7138.2|7135.4|7137.9|7135.1|7138.2|7135.4|7137.9|7135.1|42
1628754270000|2021-08-12 07:44:30|7137.7|7134.9|7137.2|7134.4|7137.7|7134.9|7137.2|7134.4|2
1628754280000|2021-08-12 07:44:40|||||||||12
1628754290000|2021-08-12 07:44:50|||||||||6
1628754300000|2021-08-12 07:45:00|||||||||59
1628754310000|2021-08-12 07:45:10|7138.4|7135.6|7138.2|7135.4|7138.4|7135.6|7138.2|7135.4|16
1628754320000|2021-08-12 07:45:20|7138.4|7135.6|7139.9|7137.1|7139.9|7137.1|7138.4|7135.6|25
1628754330000|2021-08-12 07:45:30|7140.2|7137.4|7137.2|7134.4|7140.2|7137.4|7137.2|7134.4|11
1628754340000|2021-08-12 07:45:40|7137.9|7135.1|7137.9|7135.1|7138.2|7135.4|7137.9|7135.1|40
1628754350000|2021-08-12 07:45:50|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7137.6|7134.8|19
1628754360000|2021-08-12 07:46:00|7139.2|7136.4|7139.6|7136.8|7140.2|7137.4|7138.7|7135.9|12
1628754370000|2021-08-12 07:46:10|7138.9|7136.1|7138.2|7135.4|7139.2|7136.4|7138.2|7135.4|16
1628754380000|2021-08-12 07:46:20|7138.9|7136.1|7137.2|7134.4|7138.9|7136.1|7137.2|7134.4|21
1628754390000|2021-08-12 07:46:30|7137.9|7135.1|7137.2|7134.4|7138.2|7135.4|7137.2|7134.4|8
1628754400000|2021-08-12 07:46:40|7137.7|7134.9|7140.2|7137.4|7140.2|7137.4|7137.2|7134.4|13
1628754410000|2021-08-12 07:46:50|7140.4|7137.6|7140.2|7137.4|7140.4|7137.6|7139.7|7136.9|15
1628754420000|2021-08-12 07:47:00|7139.9|7137.1|7139.9|7137.1|7140.2|7137.4|7139.4|7136.6|10
1628754430000|2021-08-12 07:47:10|7140.2|7137.4|7142.4|7139.6|7142.4|7139.6|7140.2|7137.4|8
1628754440000|2021-08-12 07:47:20|7142.2|7139.4|7141.9|7139.1|7142.2|7139.4|7141.9|7139.1|0
1628754450000|2021-08-12 07:47:30|7142.2|7139.4|7141.4|7138.6|7142.2|7139.4|7141.2|7138.4|22
1628754460000|2021-08-12 07:47:40|7141.2|7138.4|7141.4|7138.6|7141.4|7138.6|7141.2|7138.4|2
1628754470000|2021-08-12 07:47:50|||||||||2
1628754480000|2021-08-12 07:48:00|7142.2|7139.4|7142.4|7139.6|7143.2|7140.4|7141.2|7138.4|26
1628754500000|2021-08-12 07:48:20|7143.2|7140.4|7145.7|7142.9|7146.2|7143.4|7143.2|7140.4|40
1628754510000|2021-08-12 07:48:30|7145.4|7142.6|7144.2|7141.4|7145.4|7142.6|7144.2|7141.4|20
1628754520000|2021-08-12 07:48:40|7144.9|7142.1|7145.7|7142.9|7146.2|7143.4|7144.9|7142.1|35
1628754530000|2021-08-12 07:48:50|7145.9|7143.1|7145.9|7143.1|7146.2|7143.4|7145.2|7142.4|13
1628754540000|2021-08-12 07:49:00|7146.2|7143.4|7145.2|7142.4|7146.9|7144.1|7145.2|7142.4|4
1628754550000|2021-08-12 07:49:10|7145.6|7142.8|7145.9|7143.1|7146.2|7143.4|7145.6|7142.8|57
1628754560000|2021-08-12 07:49:20|7146.2|7143.4|7147.2|7144.4|7147.4|7144.6|7146.2|7143.4|25
1628754570000|2021-08-12 07:49:30|7146.9|7144.1|7146.2|7143.4|7147.4|7144.6|7146.2|7143.4|15
1628754580000|2021-08-12 07:49:40|7146.9|7144.1|7147.9|7145.1|7147.9|7145.1|7146.9|7144.1|21
1628754590000|2021-08-12 07:49:50|7148.9|7146.1|7149.7|7146.9|7150.4|7147.6|7148.9|7146.1|69
1628754600000|2021-08-12 07:50:00|7149.4|7146.6|7148.2|7145.4|7149.9|7147.1|7148.2|7145.4|25
1628754610000|2021-08-12 07:50:10|7147.4|7144.6|7145.4|7142.6|7147.4|7144.6|7145.2|7142.4|41
1628754620000|2021-08-12 07:50:20|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|0
1628754630000|2021-08-12 07:50:30|7145.4|7142.6|7144.4|7141.6|7145.4|7142.6|7144.2|7141.4|22
1628754640000|2021-08-12 07:50:40|7144.2|7141.4|7146.2|7143.4|7146.2|7143.4|7144.2|7141.4|13
1628754650000|2021-08-12 07:50:50|7145.9|7143.1|7145.7|7142.9|7145.9|7143.1|7145.7|7142.9|1
1628754660000|2021-08-12 07:51:00|7145.4|7142.6|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|20
1628754670000|2021-08-12 07:51:10|7145.9|7143.1|7146.2|7143.4|7146.2|7143.4|7145.2|7142.4|10
1628754680000|2021-08-12 07:51:20|7146.7|7143.9|7148.2|7145.4|7148.2|7145.4|7146.7|7143.9|19
1628754690000|2021-08-12 07:51:30|||||||||3
1628754700000|2021-08-12 07:51:40|7148.4|7145.6|7148.4|7145.6|7148.9|7146.1|7148.2|7145.4|36
1628754710000|2021-08-12 07:51:50|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.2|7145.4|20
1628754720000|2021-08-12 07:52:00|7148.7|7145.9|7149.9|7147.1|7149.9|7147.1|7148.4|7145.6|23
1628754730000|2021-08-12 07:52:10|7150.9|7148.1|7149.7|7146.9|7150.9|7148.1|7149.7|7146.9|14
1628754740000|2021-08-12 07:52:20|7149.2|7146.4|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|21
1628754750000|2021-08-12 07:52:30|7149.2|7146.4|7149.4|7146.6|7149.9|7147.1|7148.9|7146.1|20
1628754760000|2021-08-12 07:52:40|7149.7|7146.9|7147.4|7144.6|7149.9|7147.1|7147.2|7144.4|9
1628754770000|2021-08-12 07:52:50|7147.2|7144.4|7146.9|7144.1|7147.2|7144.4|7146.9|7144.1|2
1628754780000|2021-08-12 07:53:00|7147.2|7144.4|7145.9|7143.1|7147.2|7144.4|7145.9|7143.1|272
1628754790000|2021-08-12 07:53:10|7146.2|7143.4|7144.4|7141.6|7146.2|7143.4|7144.4|7141.6|54
1628754800000|2021-08-12 07:53:20|7144.2|7141.4|7145.4|7142.6|7145.4|7142.6|7144.2|7141.4|60
1628754810000|2021-08-12 07:53:30|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|0
1628754820000|2021-08-12 07:53:40|7146.2|7143.4|7145.2|7142.4|7146.2|7143.4|7145.2|7142.4|1
1628754830000|2021-08-12 07:53:50|7144.4|7141.6|7144.2|7141.4|7144.4|7141.6|7144.2|7141.4|10
1628754840000|2021-08-12 07:54:00|7144.4|7141.6|7143.9|7141.1|7144.4|7141.6|7143.2|7140.4|163
1628754850000|2021-08-12 07:54:10|7143.6|7140.8|7144.9|7142.1|7145.2|7142.4|7143.4|7140.6|6
1628754860000|2021-08-12 07:54:20|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7144.9|7142.1|1
1628754870000|2021-08-12 07:54:30|7144.6|7141.8|7142.7|7139.9|7144.6|7141.8|7142.7|7139.9|368
1628754880000|2021-08-12 07:54:40|7142.2|7139.4|7145.2|7142.4|7146.2|7143.4|7142.2|7139.4|275
1628754890000|2021-08-12 07:54:50|7147.7|7144.9|7146.7|7143.9|7148|7145.2|7146.4|7143.6|780
1628754900000|2021-08-12 07:55:00|7147|7144.2|7147.9|7145.1|7148.9|7146.1|7146.4|7143.6|380
1628754910000|2021-08-12 07:55:10|7148.2|7145.4|7151|7148.2|7151|7148.2|7148.2|7145.4|334
1628754920000|2021-08-12 07:55:20|7151.7|7148.9|7149.7|7146.9|7151.9|7148.9|7148.7|7145.9|207
1628754930000|2021-08-12 07:55:30|7150|7147.2|7153.5|7150.7|7154|7151.2|7149.7|7146.9|294
1628754940000|2021-08-12 07:55:40|7153.7|7150.9|7151.7|7148.9|7153.7|7150.9|7151.7|7148.9|34
1628754950000|2021-08-12 07:55:50|7151|7148.2|7151.7|7148.9|7151.7|7148.9|7151|7148.2|7
1628754960000|2021-08-12 07:56:00|7151.2|7148.4|7148.7|7145.9|7151.2|7148.4|7148.2|7145.4|18
1628754970000|2021-08-12 07:56:10|7149.7|7146.9|7150.7|7147.9|7150.7|7147.9|7149.7|7146.9|7
1628754980000|2021-08-12 07:56:20|7151|7148.2|7150.7|7147.9|7151|7148.2|7150.7|7147.9|3
1628754990000|2021-08-12 07:56:30|7151|7148.2|7150.5|7147.7|7151.5|7148.7|7150.5|7147.7|116
1628755000000|2021-08-12 07:56:40|7150.7|7147.9|7149.7|7146.9|7150.7|7147.9|7149.7|7146.9|11
1628755010000|2021-08-12 07:56:50|7149.2|7146.4|7146.5|7143.7|7149.2|7146.4|7146.2|7143.4|87
1628755020000|2021-08-12 07:57:00|7146.7|7143.9|7146.7|7143.9|7147|7144.2|7145.7|7142.9|301
1628755030000|2021-08-12 07:57:10|7146.4|7143.6|7146.7|7143.9|7146.7|7143.9|7146.2|7143.4|0
1628755040000|2021-08-12 07:57:20|7147.7|7144.9|7149|7146.2|7149|7146.2|7147.7|7144.9|7
1628755050000|2021-08-12 07:57:30|7148.7|7145.9|7147.2|7144.4|7148.7|7145.9|7147.2|7144.4|12
1628755060000|2021-08-12 07:57:40|7147.5|7144.7|7149.2|7146.4|7149.2|7146.4|7147.5|7144.7|6
1628755070000|2021-08-12 07:57:50|7148.9|7146.1|7150.2|7147.4|7150.7|7147.9|7148.9|7146.1|44
1628755080000|2021-08-12 07:58:00|7150.7|7147.9|7147.4|7144.6|7150.7|7147.9|7147|7144.2|228
1628755090000|2021-08-12 07:58:10|7146.5|7143.7|7147|7144.2|7147.5|7144.7|7145.9|7143.1|352
1628755100000|2021-08-12 07:58:20|7147.5|7144.7|7145.7|7142.9|7147.5|7144.7|7145.7|7142.9|355
1628755110000|2021-08-12 07:58:30|7145.5|7142.7|7146.7|7143.9|7147|7144.2|7145.5|7142.7|5
1628755120000|2021-08-12 07:58:40|7146.5|7143.7|7147|7144.2|7147.5|7144.7|7146.5|7143.7|11
1628755130000|2021-08-12 07:58:50|7147.3|7144.5|7146.7|7143.9|7147.5|7144.7|7146.7|7143.9|33
1628755140000|2021-08-12 07:59:00|7147|7144.2|7147.5|7144.7|7147.5|7144.7|7146.7|7143.9|3
1628755150000|2021-08-12 07:59:10|7146.9|7144.1|7146.7|7143.9|7146.9|7144.1|7146.7|7143.9|1
1628755160000|2021-08-12 07:59:20|7147|7144.2|7146.7|7143.9|7147.5|7144.7|7146.7|7143.9|45
1628755170000|2021-08-12 07:59:30|7146.5|7143.7|7145|7142.2|7146.5|7143.7|7144.7|7141.9|38
1628755180000|2021-08-12 07:59:40|7145.5|7142.7|7146.5|7143.7|7146.5|7143.7|7145.5|7142.7|8
1628755190000|2021-08-12 07:59:50|7147.2|7144.4|7147|7144.2|7147.2|7144.4|7146.7|7143.9|23
1628755200000|2021-08-12 08:00:00|7147.8|7145|7151.5|7148.7|7153.7|7150.9|7147.8|7145|437
1628755210000|2021-08-12 08:00:10|7150.7|7147.9|7145.7|7142.9|7150.7|7147.9|7144.5|7141.7|184
1628755220000|2021-08-12 08:00:20|7145.5|7142.7|7146.5|7143.7|7147.3|7144.5|7145.5|7142.7|7
1628755230000|2021-08-12 08:00:30|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|40
1628755240000|2021-08-12 08:00:40|7145.7|7142.9|7143.3|7140.5|7145.7|7142.9|7143.3|7140.5|55
1628755250000|2021-08-12 08:00:50|7141.7|7138.9|7141|7138.2|7141.7|7138.9|7140.5|7137.7|152
1628755260000|2021-08-12 08:01:00|7140.5|7137.7|7140.3|7137.5|7141.3|7138.5|7140|7137.2|14
1628755270000|2021-08-12 08:01:10|7138.5|7135.7|7140.3|7137.5|7140.3|7137.5|7138.5|7135.7|93
1628755280000|2021-08-12 08:01:20|7139.5|7136.7|7139.3|7136.5|7139.5|7136.7|7138.5|7135.7|14
1628755290000|2021-08-12 08:01:30|7139.5|7136.7|7140|7137.2|7140.3|7137.5|7139.5|7136.7|3
1628755300000|2021-08-12 08:01:40|7140.3|7137.5|7140.3|7137.5|7140.5|7137.7|7138.3|7135.5|81
1628755310000|2021-08-12 08:01:50|7140|7137.2|7138.7|7135.9|7140|7137.2|7138.7|7135.9|5
1628755320000|2021-08-12 08:02:00|7138.5|7135.7|7138.5|7135.7|7138.8|7136|7138.5|7135.7|2
1628755330000|2021-08-12 08:02:10|7137.5|7134.7|7137.5|7134.7|7138|7135.2|7137.5|7134.7|62
1628755340000|2021-08-12 08:02:20|7137|7134.2|7137.5|7134.7|7137.8|7135|7136.3|7133.5|56
1628755350000|2021-08-12 08:02:30|7137.8|7135|7137.3|7134.5|7137.8|7135|7137.3|7134.5|0
1628755360000|2021-08-12 08:02:40|7137.8|7135|7133.5|7130.7|7138.3|7135.5|7132.7|7129.9|355
1628755370000|2021-08-12 08:02:50|7133.2|7130.4|7130.7|7127.9|7133.5|7130.7|7130.7|7127.9|6
1628755380000|2021-08-12 08:03:00|7130.5|7127.7|7126|7123.2|7130.5|7127.7|7125.7|7122.9|51
1628755390000|2021-08-12 08:03:10|7125.7|7122.9|7124.5|7121.7|7127.7|7124.9|7124.5|7121.7|122
1628755400000|2021-08-12 08:03:20|7122.7|7119.9|7126.7|7123.9|7127|7124.2|7122.7|7119.9|57
1628755410000|2021-08-12 08:03:30|7127|7124.2|7126.7|7123.9|7127.7|7124.9|7126.7|7123.9|15
1628755420000|2021-08-12 08:03:40|7127|7124.2|7127.7|7124.9|7128.5|7125.7|7127|7124.2|7
1628755430000|2021-08-12 08:03:50|7128|7125.2|7127.7|7124.9|7130|7127.2|7127.7|7124.9|46
1628755440000|2021-08-12 08:04:00|7126.9|7124.1|7130.7|7127.9|7130.7|7127.9|7126.9|7124.1|39
1628755450000|2021-08-12 08:04:10|7130.5|7127.7|7133|7130.2|7135|7132.2|7130.5|7127.7|93
1628755460000|2021-08-12 08:04:20|7132.7|7129.9|7128.7|7125.9|7132.7|7129.9|7128.2|7125.4|49
1628755470000|2021-08-12 08:04:30|7129|7126.2|7129.7|7126.9|7129.7|7126.9|7128.4|7125.6|8
1628755480000|2021-08-12 08:04:40|7130.2|7127.4|7132.9|7130.1|7132.9|7130.1|7129.7|7126.9|39
1628755490000|2021-08-12 08:04:50|7133|7130.2|7132.7|7129.9|7133.7|7130.9|7132.7|7129.9|10
1628755500000|2021-08-12 08:05:00|7133|7130.2|7134.7|7131.9|7135.5|7132.7|7133|7130.2|33
1628755510000|2021-08-12 08:05:10|7135|7132.2|7134.2|7131.4|7135|7132.2|7134.2|7131.4|14
1628755520000|2021-08-12 08:05:20|7134.5|7131.7|7133.7|7130.9|7134.7|7131.9|7132.7|7129.9|37
1628755530000|2021-08-12 08:05:30|7133.4|7130.6|7134|7131.2|7134|7131.2|7133.2|7130.4|7
1628755540000|2021-08-12 08:05:40|7134.3|7131.5|7135.7|7132.9|7135.9|7133.1|7134.3|7131.5|3
1628755550000|2021-08-12 08:05:50|7136.5|7133.7|7135.7|7132.9|7136.5|7133.7|7135.7|7132.9|24
1628755560000|2021-08-12 08:06:00|7136.2|7133.4|7137.9|7135.1|7138.7|7135.9|7136.2|7133.4|17
1628755570000|2021-08-12 08:06:10|7137.7|7134.9|7135.7|7132.9|7137.7|7134.9|7135.7|7132.9|4
1628755590000|2021-08-12 08:06:30|7135.2|7132.4|7134.9|7132.1|7135.7|7132.9|7134.7|7131.9|11
1628755600000|2021-08-12 08:06:40|7134.7|7131.9|7135.4|7132.6|7135.7|7132.9|7134.7|7131.9|9
1628755610000|2021-08-12 08:06:50|7135.7|7132.9|7136.7|7133.9|7136.7|7133.9|7134.9|7132.1|16
1628755620000|2021-08-12 08:07:00|7136.9|7134.1|7137.7|7134.9|7137.7|7134.9|7136.4|7133.6|13
1628755630000|2021-08-12 08:07:10|7136.9|7134.1|7136.4|7133.6|7136.9|7134.1|7136.4|7133.6|7
1628755640000|2021-08-12 08:07:20|7135.9|7133.1|7137.7|7134.9|7137.7|7134.9|7135.9|7133.1|70
1628755650000|2021-08-12 08:07:30|7137.4|7134.6|7138.7|7135.9|7138.7|7135.9|7137.4|7134.6|24
1628755660000|2021-08-12 08:07:40|7138.5|7135.7|7139.4|7136.6|7139.4|7136.6|7137.9|7135.1|14
1628755670000|2021-08-12 08:07:50|7140.3|7136.3|7139.7|7136.9|7140.7|7137.9|7139.7|7136.3|48
1628755680000|2021-08-12 08:08:00|||||||||2
1628755690000|2021-08-12 08:08:10|7140.2|7137.4|7140|7137.2|7141.9|7139.1|7139.7|7136.9|16
1628755700000|2021-08-12 08:08:20|7139.7|7136.9|7138.7|7135.9|7139.7|7136.9|7138.7|7135.9|60
1628755710000|2021-08-12 08:08:30|7137.9|7135.1|7138.7|7135.9|7139|7136.2|7137.9|7135.1|115
1628755720000|2021-08-12 08:08:40|7138.3|7135.5|7139|7136.2|7139|7136.2|7137.7|7134.9|113
1628755730000|2021-08-12 08:08:50|7138.7|7135.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|54
1628755740000|2021-08-12 08:09:00|7140.7|7137.9|7139.7|7136.9|7140.7|7137.9|7138.7|7135.9|134
1628755750000|2021-08-12 08:09:10|7139.5|7136.7|7139.4|7136.6|7139.7|7136.9|7138.9|7136.1|124
1628755760000|2021-08-12 08:09:20|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|81
1628755770000|2021-08-12 08:09:30|7140.4|7137.6|7139.7|7136.9|7140.4|7137.6|7139.7|7136.9|5
1628755780000|2021-08-12 08:09:40|7140|7137.2|7138.9|7136.1|7140|7137.2|7138.7|7135.9|68
1628755790000|2021-08-12 08:09:50|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7138.9|7136.1|0
1628755800000|2021-08-12 08:10:00|7139.4|7136.6|7139.7|7136.9|7139.7|7136.9|7138.2|7135.4|105
1628755810000|2021-08-12 08:10:10|7139.9|7137.1|7142.9|7140.1|7143.2|7140.4|7139.9|7137.1|59
1628755820000|2021-08-12 08:10:20|7142.7|7139.9|7144.7|7141.9|7144.7|7141.9|7142.4|7139.6|10
1628755830000|2021-08-12 08:10:30|7144.9|7142.1|7143.7|7140.9|7144.9|7142.1|7142.9|7140.1|17
1628755840000|2021-08-12 08:10:40|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7143.9|7141.1|5
1628755850000|2021-08-12 08:10:50|7144.2|7141.4|7146.2|7143.4|7146.2|7143.4|7143.9|7141.1|69
1628755860000|2021-08-12 08:11:00|7145.7|7142.9|7145.4|7142.6|7146.4|7143.6|7145.4|7142.6|21
1628755870000|2021-08-12 08:11:10|7145.7|7142.9|7143.4|7140.6|7145.7|7142.9|7143.4|7140.6|11
1628755880000|2021-08-12 08:11:20|7142.9|7140.1|7144.4|7141.6|7144.4|7141.6|7142.9|7140.1|46
1628755890000|2021-08-12 08:11:30|7144.2|7141.4|7145.4|7142.6|7145.7|7142.9|7143.9|7141.1|8
1628755900000|2021-08-12 08:11:40|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|3
1628755910000|2021-08-12 08:11:50|7145.4|7142.6|7142.4|7139.6|7145.4|7142.6|7142.4|7139.6|52
1628755920000|2021-08-12 08:12:00|7142.2|7139.4|7142.4|7139.6|7142.4|7139.6|7142.2|7139.4|8
1628755930000|2021-08-12 08:12:10|7142.2|7139.4|7140.9|7138.1|7142.4|7139.6|7140.9|7138.1|20
1628755940000|2021-08-12 08:12:20|7140.7|7137.9|7139.2|7136.4|7140.7|7137.9|7139.2|7136.4|13
1628755950000|2021-08-12 08:12:30|7139.4|7136.6|7139.2|7136.4|7139.7|7136.9|7139.2|7136.4|4
1628755960000|2021-08-12 08:12:40|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|0
1628755970000|2021-08-12 08:12:50|7138.7|7135.9|7139.1|7136.3|7139.7|7136.9|7138.1|7135.3|42
1628755980000|2021-08-12 08:13:00|7138.7|7135.9|7139.1|7136.3|7139.1|7136.3|7138.7|7135.9|71
1628755990000|2021-08-12 08:13:10|7139.4|7136.6|7136.1|7133.3|7139.7|7136.9|7136.1|7133.3|13
1628756000000|2021-08-12 08:13:20|7136.4|7133.6|7135.9|7133.1|7136.4|7133.6|7134.7|7131.9|10
1628756010000|2021-08-12 08:13:30|7136.2|7133.4|7136.7|7133.9|7136.7|7133.9|7136.2|7133.4|6
1628756020000|2021-08-12 08:13:40|7136.4|7133.6|7137.9|7135.1|7137.9|7135.1|7136.4|7133.6|21
1628756030000|2021-08-12 08:13:50|7138.4|7135.6|7137.1|7134.3|7138.4|7135.6|7136.9|7134.1|13
1628756040000|2021-08-12 08:14:00|7136.4|7133.6|7139.7|7136.9|7139.9|7137.1|7136.4|7133.6|29
1628756050000|2021-08-12 08:14:10|7140.1|7137.3|7135.1|7132.3|7140.1|7137.3|7135.1|7132.3|22
1628756060000|2021-08-12 08:14:20|7135.7|7132.9|7135.4|7132.6|7135.7|7132.9|7135.4|7132.6|8
1628756070000|2021-08-12 08:14:30|7134.9|7132.1|7135.9|7133.1|7135.9|7133.1|7134.9|7132.1|5
1628756080000|2021-08-12 08:14:40|7136.1|7133.3|7135.9|7133.1|7136.1|7133.3|7135.9|7133.1|1
1628756090000|2021-08-12 08:14:50|7136.4|7133.6|7135.4|7132.6|7136.4|7133.6|7135.4|7132.6|7
1628756100000|2021-08-12 08:15:00|7134.9|7132.1|7135.1|7132.3|7135.1|7132.3|7133.1|7130.3|17
1628756110000|2021-08-12 08:15:10|7134.7|7131.9|7130.9|7128.1|7134.7|7131.9|7130.9|7128.1|115
1628756120000|2021-08-12 08:15:20|7130.1|7127.3|7131.7|7128.9|7132.1|7129.3|7129.9|7127.1|130
1628756130000|2021-08-12 08:15:30|7131.9|7129.1|7133.1|7130.3|7133.1|7130.3|7131.9|7129.1|15
1628756140000|2021-08-12 08:15:40|7132.9|7130.1|7132.1|7129.3|7132.9|7130.1|7132.1|7129.3|2
1628756150000|2021-08-12 08:15:50|7131.7|7128.9|7131.1|7128.3|7131.7|7128.9|7130.1|7127.3|57
1628756160000|2021-08-12 08:16:00|7131.7|7128.9|7132.7|7129.9|7133.1|7130.3|7131.7|7128.9|14
1628756170000|2021-08-12 08:16:10|7132.1|7129.3|7134.1|7131.3|7135.4|7132.6|7132.1|7129.3|85
1628756180000|2021-08-12 08:16:20|7133.7|7130.9|7129.9|7127.1|7133.7|7130.9|7129.9|7127.1|26
1628756190000|2021-08-12 08:16:30|7129.7|7126.9|7127.7|7124.9|7129.7|7126.9|7126.9|7124.1|161
1628756200000|2021-08-12 08:16:40|7128.1|7125.3|7128.4|7125.6|7128.9|7126.1|7127.1|7124.3|31
1628756210000|2021-08-12 08:16:50|7128.7|7125.9|7128.4|7125.6|7128.9|7126.1|7128.4|7125.6|29
1628756220000|2021-08-12 08:17:00|7127.4|7124.6|7127.7|7124.9|7127.7|7124.9|7126.9|7124.1|30
1628756230000|2021-08-12 08:17:10|7128.7|7125.9|7127.7|7124.9|7128.7|7125.9|7126.9|7124.1|97
1628756240000|2021-08-12 08:17:20|||||||||13
1628756250000|2021-08-12 08:17:30|7127.1|7124.3|7126.7|7123.9|7127.1|7124.3|7126.7|7123.9|35
1628756260000|2021-08-12 08:17:40|7127.2|7124.4|7127.4|7124.6|7127.4|7124.6|7127.2|7124.4|2
1628756270000|2021-08-12 08:17:50|7127.7|7124.9|7127.7|7124.9|7128|7125.2|7127.7|7124.9|10
1628756280000|2021-08-12 08:18:00|7126.7|7123.9|7125.7|7122.9|7127.2|7124.4|7125.7|7122.9|29
1628756290000|2021-08-12 08:18:10|7125.5|7122.7|7124.9|7122.1|7125.5|7122.7|7123.7|7120.9|86
1628756300000|2021-08-12 08:18:20|7125.1|7122.3|7124.4|7121.6|7126.4|7123.6|7124.2|7121.4|45
1628756310000|2021-08-12 08:18:30|7124.7|7121.9|7124.4|7121.6|7124.7|7121.9|7124.4|7121.6|1
1628756320000|2021-08-12 08:18:40|7123.7|7120.9|7116.9|7114.1|7123.7|7120.9|7116.7|7113.9|87
1628756330000|2021-08-12 08:18:50|7116.7|7113.9|7116.7|7113.9|7117.4|7114.6|7114.7|7111.9|446
1628756340000|2021-08-12 08:19:00|7117|7114.2|7118.4|7115.6|7119.5|7116.7|7116.7|7113.9|28
1628756350000|2021-08-12 08:19:10|7117.7|7114.9|7120.2|7117.4|7120.5|7117.7|7117.7|7114.9|55
1628756360000|2021-08-12 08:19:20|7120.5|7117.7|7120.5|7117.7|7121.5|7118.7|7119.7|7116.9|84
1628756370000|2021-08-12 08:19:30|7120.7|7117.9|7121.7|7118.9|7122.5|7119.7|7120.7|7117.9|77
1628756380000|2021-08-12 08:19:40|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|3
1628756390000|2021-08-12 08:19:50|7121.7|7118.9|7121.2|7118.4|7122|7119.2|7120.2|7117.4|45
1628756400000|2021-08-12 08:20:00|7121.5|7118.7|7121|7118.2|7121.7|7118.9|7120.7|7117.9|102
1628756410000|2021-08-12 08:20:10|7121.7|7118.9|7122.5|7119.7|7122.7|7119.9|7121.7|7118.9|201
1628756420000|2021-08-12 08:20:20|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|1
1628756430000|2021-08-12 08:20:30|7121.7|7118.9|7122.7|7119.9|7122.7|7119.9|7121.7|7118.9|267
1628756440000|2021-08-12 08:20:40|7121.4|7118.6|7120.5|7117.7|7121.4|7118.6|7120.5|7117.7|6
1628756450000|2021-08-12 08:20:50|7120.7|7117.9|7120.7|7117.9|7121.2|7118.4|7120.4|7117.6|28
1628756460000|2021-08-12 08:21:00|7120.4|7117.6|7120.7|7117.9|7120.7|7117.9|7120.4|7117.6|3
1628756470000|2021-08-12 08:21:10|7120.2|7117.4|7120.2|7117.4|7120.7|7117.9|7120.2|7117.4|5
1628756480000|2021-08-12 08:21:20|7121|7118.2|7121.7|7118.9|7121.7|7118.9|7120.7|7117.9|1
1628756500000|2021-08-12 08:21:40|7121.2|7118.4|7120.5|7117.7|7121.2|7118.4|7120.5|7117.7|26
1628756510000|2021-08-12 08:21:50|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|1
1628756520000|2021-08-12 08:22:00|7120.5|7117.7|7120.7|7117.9|7120.7|7117.9|7120.5|7117.7|25
1628756530000|2021-08-12 08:22:10|7121|7118.2|7121.5|7118.7|7122.7|7119.9|7120.7|7117.9|20
1628756540000|2021-08-12 08:22:20|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7120.7|7117.9|67
1628756550000|2021-08-12 08:22:30|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|17
1628756560000|2021-08-12 08:22:40|7119.5|7116.7|7116|7113.2|7119.5|7116.7|7115.7|7112.9|29
1628756570000|2021-08-12 08:22:50|7116.7|7113.9|7117.7|7114.9|7117.7|7114.9|7116.7|7113.9|131
1628756580000|2021-08-12 08:23:00|7118|7115.2|7118.7|7115.9|7118.7|7115.9|7118|7115.2|13
1628756590000|2021-08-12 08:23:10|7119.2|7116.4|7120.4|7117.6|7120.7|7117.9|7119.2|7116.4|45
1628756600000|2021-08-12 08:23:20|7120.2|7117.4|7118.7|7115.9|7120.2|7117.4|7118.7|7115.9|4
1628756610000|2021-08-12 08:23:30|7119|7116.2|7118.7|7115.9|7119|7116.2|7118.7|7115.9|16
1628756620000|2021-08-12 08:23:40|7118.5|7115.7|7118.7|7115.9|7119.7|7116.9|7118.2|7115.4|9
1628756630000|2021-08-12 08:23:50|7119.4|7116.6|7119.7|7116.9|7120.2|7117.4|7118.7|7115.9|154
1628756640000|2021-08-12 08:24:00|7120.2|7117.4|7121.7|7118.9|7122.4|7119.6|7120.2|7117.4|37
1628756650000|2021-08-12 08:24:10|7121.4|7118.6|7120.9|7118.1|7121.5|7118.7|7120.7|7117.9|11
1628756660000|2021-08-12 08:24:20|7120.7|7117.9|7118.7|7115.9|7120.7|7117.9|7118.7|7115.9|6
1628756670000|2021-08-12 08:24:30|7119|7116.2|7120|7117.2|7120.2|7117.4|7118.7|7115.9|5
1628756680000|2021-08-12 08:24:40|7120.7|7117.9|7121.2|7118.4|7121.2|7118.4|7120|7117.2|30
1628756690000|2021-08-12 08:24:50|7121.9|7119.1|7121.7|7118.9|7122.2|7119.4|7121.7|7118.9|281
1628756700000|2021-08-12 08:25:00|7122.7|7119.9|7126.7|7123.9|7127.7|7124.9|7122.2|7119.4|559
1628756710000|2021-08-12 08:25:10|7125.7|7122.9|7125.2|7122.4|7125.7|7122.9|7122.7|7119.9|330
1628756720000|2021-08-12 08:25:20|7125.7|7122.9|7125.7|7122.9|7127.7|7124.9|7125.7|7122.9|22
1628756730000|2021-08-12 08:25:30|7125.4|7122.6|7125.4|7122.6|7126.2|7123.4|7125.4|7122.6|7
1628756740000|2021-08-12 08:25:40|7125.7|7122.9|7126.5|7123.7|7126.5|7123.7|7125.7|7122.9|6
1628756750000|2021-08-12 08:25:50|7125.7|7122.9|7125.2|7122.4|7126|7123.2|7124.7|7121.9|93
1628756760000|2021-08-12 08:26:00|7124.7|7121.9|7124.5|7121.7|7124.7|7121.9|7122.7|7119.9|71
1628756770000|2021-08-12 08:26:10|7124.7|7121.9|7125.2|7122.4|7126.7|7123.9|7124.7|7121.9|65
1628756780000|2021-08-12 08:26:20|7126.5|7123.7|7126.5|7123.7|7128.7|7125.9|7125.7|7122.9|77
1628756790000|2021-08-12 08:26:30|7126.7|7123.9|7128.7|7125.9|7129.7|7126.9|7126.7|7123.9|196
1628756800000|2021-08-12 08:26:40|7127.4|7124.6|7126.7|7123.9|7127.7|7124.9|7125.7|7122.9|68
1628756810000|2021-08-12 08:26:50|7126.5|7123.7|7126.7|7123.9|7127|7124.2|7126.5|7123.7|50
1628756820000|2021-08-12 08:27:00|7127.2|7124.4|7126.5|7123.7|7128|7125.2|7126.1|7123.3|106
1628756830000|2021-08-12 08:27:10|7126.2|7123.4|7126.5|7123.7|7127|7124.2|7125.4|7122.6|131
1628756840000|2021-08-12 08:27:20|7127|7124.2|7126.5|7123.7|7128.5|7125.7|7125.7|7122.9|156
1628756850000|2021-08-12 08:27:30|7126|7123.2|7126.5|7123.7|7128|7125.2|7125.2|7122.4|86
1628756860000|2021-08-12 08:27:40|7126|7123.2|7126.5|7123.7|7128.2|7125.4|7126|7123.2|272
1628756870000|2021-08-12 08:27:50|7126.7|7123.9|7127.5|7124.7|7128.7|7125.9|7126.7|7123.9|48
1628756880000|2021-08-12 08:28:00|7127.2|7124.4|7128.4|7125.6|7129.7|7126.9|7126.4|7123.6|157
1628756890000|2021-08-12 08:28:10|7128.2|7125.4|7127|7124.2|7128.2|7125.4|7125.7|7122.9|116
1628756900000|2021-08-12 08:28:20|7126.7|7123.9|7126.2|7123.4|7127|7124.2|7126.2|7123.4|75
1628756910000|2021-08-12 08:28:30|7123.9|7121.1|7126|7123.2|7126.7|7123.9|7123.9|7121.1|202
1628756920000|2021-08-12 08:28:40|7125.7|7122.9|7126|7123.2|7126.2|7123.4|7125.2|7122.4|106
1628756930000|2021-08-12 08:28:50|7125.5|7122.7|7131.5|7128.7|7132.5|7129.7|7125.5|7122.7|388
1628756940000|2021-08-12 08:29:00|7130.5|7127.7|7125.7|7122.9|7130.5|7127.7|7125.2|7122.4|261
1628756950000|2021-08-12 08:29:10|7125.5|7122.7|7123.9|7121.1|7125.5|7122.7|7123.7|7120.9|166
1628756960000|2021-08-12 08:29:20|7124.9|7122.1|7123.5|7120.7|7125.9|7123.1|7123.5|7120.7|354
1628756970000|2021-08-12 08:29:30|7123.7|7120.9|7120.2|7117.4|7123.7|7120.9|7119.9|7117.1|328
1628756980000|2021-08-12 08:29:40|7120.5|7117.7|7119.7|7116.9|7120.5|7117.7|7118.9|7116.1|181
1628756990000|2021-08-12 08:29:50|7119.5|7116.7|7124.5|7121.7|7125.9|7123.1|7119.5|7116.7|317
1628757000000|2021-08-12 08:30:00|7124.7|7121.9|7121.5|7118.7|7124.7|7121.9|7121.5|7118.7|367
1628757010000|2021-08-12 08:30:10|7120.5|7117.7|7119.2|7116.4|7120.7|7117.9|7117.5|7114.7|255
1628757020000|2021-08-12 08:30:20|7120.2|7117.4|7120.7|7117.9|7121.2|7118.4|7119.5|7116.7|220
1628757030000|2021-08-12 08:30:30|7120.5|7117.7|7120|7117.2|7121.2|7118.4|7119.5|7116.7|95
1628757040000|2021-08-12 08:30:40|7120.2|7117.4|7120|7117.2|7121|7118.2|7118.2|7115.4|328
1628757050000|2021-08-12 08:30:50|7119.6|7115.6|7119.2|7116.4|7120|7117.2|7118.2|7115.4|80
1628757060000|2021-08-12 08:31:00|7119|7116.2|7121|7118.2|7121|7118.2|7119|7116.2|45
1628757070000|2021-08-12 08:31:10|7120.7|7117.9|7120.2|7117.4|7120.7|7117.9|7120|7117.2|49
1628757080000|2021-08-12 08:31:20|7120|7117.2|7118.8|7116|7120.5|7117.7|7118.5|7115.7|255
1628757090000|2021-08-12 08:31:30|7119|7116.2|7120.2|7117.4|7120.2|7117.4|7119|7116.2|95
1628757100000|2021-08-12 08:31:40|7120.5|7117.7|7120.2|7117.4|7121|7118.2|7120.2|7117.4|132
1628757110000|2021-08-12 08:31:50|7120|7117.2|7121|7118.2|7121|7118.2|7120|7117.2|1
1628757120000|2021-08-12 08:32:00|7120.2|7117.4|7119.8|7117|7120.2|7117.4|7118.5|7115.7|22
1628757130000|2021-08-12 08:32:10|7120|7117.2|7118.2|7115.4|7120|7117.2|7118.2|7115.4|3
1628757140000|2021-08-12 08:32:20|7118.5|7115.7|7118.5|7115.7|7118.5|7115.7|7118.5|7115.7|3
1628757150000|2021-08-12 08:32:30|7119|7116.2|7118.5|7115.7|7119|7116.2|7118.5|7115.7|7
1628757160000|2021-08-12 08:32:40|7118.2|7115.4|7118.2|7115.4|7119|7116.2|7118.2|7115.4|80
1628757170000|2021-08-12 08:32:50|7118.5|7115.7|7118.8|7116|7118.8|7116|7118|7115.2|90
1628757180000|2021-08-12 08:33:00|7119|7116.2|7119|7116.2|7119|7116.2|7118.7|7115.9|4
1628757190000|2021-08-12 08:33:10|7119.5|7116.7|7119.2|7116.4|7119.7|7116.9|7119|7116.2|71
1628757200000|2021-08-12 08:33:20|7119|7116.2|7119.5|7116.7|7119.5|7116.7|7118|7115.2|119
1628757210000|2021-08-12 08:33:30|7119.2|7116.4|7118.2|7115.4|7119.2|7116.4|7118.2|7115.4|61
1628757220000|2021-08-12 08:33:40|7118.7|7115.9|7119.5|7116.7|7119.5|7116.7|7118.2|7115.4|128
1628757230000|2021-08-12 08:33:50|7118.5|7115.7|7118.5|7115.7|7118.5|7115.7|7118.5|7115.7|34
1628757240000|2021-08-12 08:34:00|7119.5|7116.7|7119.2|7116.4|7119.5|7116.7|7119.2|7116.4|87
1628757250000|2021-08-12 08:34:10|7119.5|7116.7|7120.5|7117.7|7120.5|7117.7|7119.5|7116.7|21
1628757260000|2021-08-12 08:34:20|7121.2|7118.4|7121|7118.2|7121.5|7118.7|7120.2|7117.4|25
1628757270000|2021-08-12 08:34:30|7121.2|7118.4|7120.7|7117.9|7121.2|7118.4|7120.5|7117.7|2
1628757280000|2021-08-12 08:34:40|7121.2|7118.4|7121.5|7118.7|7121.5|7118.7|7121|7118.2|7
1628757290000|2021-08-12 08:34:50|7122.2|7119.4|7125.2|7122.4|7125.5|7122.7|7122.2|7119.4|83
1628757300000|2021-08-12 08:35:00|7124.5|7121.7|7123.7|7120.9|7124.5|7121.7|7123.7|7120.9|11
1628757310000|2021-08-12 08:35:10|7124|7121.2|7121.2|7118.4|7124.2|7121.4|7121.2|7118.4|42
1628757320000|2021-08-12 08:35:20|7122|7119.2|7122.2|7119.4|7123.2|7120.4|7122|7119.2|82
1628757330000|2021-08-12 08:35:30|||||||||5
1628757340000|2021-08-12 08:35:40|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|0
1628757350000|2021-08-12 08:35:50|7122.2|7119.4|7121|7118.2|7122.2|7119.4|7121|7118.2|20
1628757360000|2021-08-12 08:36:00|7121.2|7118.4|7120|7117.2|7121.2|7118.4|7119.7|7116.9|40
1628757370000|2021-08-12 08:36:10|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|0
1628757380000|2021-08-12 08:36:20|7121.2|7118.4|7122.2|7119.4|7122.2|7119.4|7121.2|7118.4|51
1628757390000|2021-08-12 08:36:30|7122.5|7119.7|7122.2|7119.4|7123|7120.2|7122.2|7119.4|1
1628757400000|2021-08-12 08:36:40|7122.7|7119.9|7122.2|7119.4|7122.7|7119.9|7122.2|7119.4|15
1628757410000|2021-08-12 08:36:50|7123.2|7120.4|7123|7120.2|7123.2|7120.4|7122.5|7119.7|25
1628757420000|2021-08-12 08:37:00|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|4
1628757430000|2021-08-12 08:37:10|7124.5|7121.7|7125.5|7122.7|7125.5|7122.7|7124.5|7121.7|29
1628757440000|2021-08-12 08:37:20|7125.2|7122.4|7124.5|7121.7|7125.2|7122.4|7124|7121.2|33
1628757450000|2021-08-12 08:37:30|7124.2|7121.4|7124|7121.2|7124.2|7121.4|7123.7|7120.9|1
1628757460000|2021-08-12 08:37:40|7123.5|7120.7|7122.2|7119.4|7123.5|7120.7|7122.2|7119.4|9
1628757470000|2021-08-12 08:37:50|7122|7119.2|7121.2|7118.4|7122|7119.2|7121.2|7118.4|5
1628757480000|2021-08-12 08:38:00|7121.7|7118.9|7121.2|7118.4|7122.2|7119.4|7121.2|7118.4|80
1628757490000|2021-08-12 08:38:10|7121|7118.2|7121|7118.2|7121|7118.2|7121|7118.2|15
1628757500000|2021-08-12 08:38:20|7121.2|7118.4|7121.2|7118.4|7121.7|7118.9|7121.2|7118.4|0
1628757510000|2021-08-12 08:38:30|7121.5|7118.7|7121.2|7118.4|7121.5|7118.7|7121.2|7118.4|1
1628757520000|2021-08-12 08:38:40|7121.5|7118.7|7122|7119.2|7122|7119.2|7121.2|7118.4|3
1628757530000|2021-08-12 08:38:50|7122.5|7119.7|7123.5|7120.7|7124.7|7121.9|7122.5|7119.7|45
1628757540000|2021-08-12 08:39:00|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7122.2|7119.4|7
1628757550000|2021-08-12 08:39:10|7123.5|7120.7|7125.2|7122.4|7125.2|7122.4|7123.5|7120.7|173
1628757560000|2021-08-12 08:39:20|7125|7122.2|7125.2|7122.4|7125.2|7122.4|7125|7122.2|4
1628757570000|2021-08-12 08:39:30|7125.7|7122.9|7126|7123.2|7126|7123.2|7124.5|7121.7|94
1628757580000|2021-08-12 08:39:40|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|1
1628757590000|2021-08-12 08:39:50|7127|7124.2|7128|7125.2|7129.2|7126.4|7127|7124.2|53
1628757600000|2021-08-12 08:40:00|7127.5|7124.7|7128.7|7125.9|7129.2|7126.4|7126.5|7123.7|151
1628757610000|2021-08-12 08:40:10|7129.2|7126.4|7128.5|7125.7|7129.2|7126.4|7128.5|7125.7|67
1628757620000|2021-08-12 08:40:20|7128.7|7125.9|7128.2|7125.4|7129.2|7126.4|7128.2|7125.4|8
1628757630000|2021-08-12 08:40:30|7128.5|7125.7|7126.2|7123.4|7129.2|7126.4|7126.2|7123.4|29
1628757640000|2021-08-12 08:40:40|7126|7123.2|7129.2|7126.4|7129.2|7126.4|7125.5|7122.7|82
1628757650000|2021-08-12 08:40:50|7129.5|7126.7|7130.2|7127.4|7130.5|7127.7|7129.2|7126.4|27
1628757660000|2021-08-12 08:41:00|7130.5|7127.7|7130|7127.2|7130.5|7127.7|7130|7127.2|17
1628757670000|2021-08-12 08:41:10|7130.2|7127.4|7130.5|7127.7|7130.5|7127.7|7130.2|7127.4|2
1628757680000|2021-08-12 08:41:20|7131.2|7128.4|7130|7127.2|7131.2|7128.4|7130|7127.2|69
1628757690000|2021-08-12 08:41:30|7130.2|7127.4|7130|7127.2|7131.2|7128.4|7130|7127.2|52
1628757700000|2021-08-12 08:41:40|7129.9|7127.1|7129.9|7127.1|7130|7127.2|7129.4|7126.6|3
1628757710000|2021-08-12 08:41:50|7129.7|7126.9|7129.7|7126.9|7129.9|7127.1|7129.4|7126.6|21
1628757720000|2021-08-12 08:42:00|7129.4|7126.6|7130.2|7127.4|7130.2|7127.4|7129.4|7126.6|7
1628757730000|2021-08-12 08:42:10|||||||||256
1628757740000|2021-08-12 08:42:20|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|16
1628757750000|2021-08-12 08:42:30|7132.4|7129.6|7134.7|7131.9|7135.2|7132.4|7132.4|7129.6|35
1628757760000|2021-08-12 08:42:40|7135.2|7132.4|7132.9|7130.1|7135.2|7132.4|7132.9|7130.1|67
1628757770000|2021-08-12 08:42:50|7133.2|7130.4|7130.4|7127.6|7133.2|7130.4|7130.4|7127.6|80
1628757780000|2021-08-12 08:43:00|7130.2|7127.4|7130.8|7128|7130.8|7128|7130.2|7127.4|41
1628757790000|2021-08-12 08:43:10|7131.2|7128.4|7131.4|7128.6|7132.2|7129.4|7131.2|7128.4|4
1628757800000|2021-08-12 08:43:20|7131.7|7128.9|7134.4|7131.6|7134.4|7131.6|7131.7|7128.9|73
1628757810000|2021-08-12 08:43:30|||||||||9
1628757820000|2021-08-12 08:43:40|7132.4|7129.6|7131.4|7128.6|7132.4|7129.6|7131.4|7128.6|100
1628757830000|2021-08-12 08:43:50|7131.9|7129.1|7132.9|7130.1|7133.4|7130.6|7131.9|7129.1|20
1628757840000|2021-08-12 08:44:00|7133.4|7130.6|7134.4|7131.6|7134.4|7131.6|7133.4|7130.6|38
1628757850000|2021-08-12 08:44:10|7134.9|7132.1|7135.4|7132.6|7135.4|7132.6|7134.9|7132.1|16
1628757860000|2021-08-12 08:44:20|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.4|7132.6|2
1628757870000|2021-08-12 08:44:30|7136.4|7133.6|7140.8|7138|7141.2|7138.4|7136.4|7133.6|99
1628757880000|2021-08-12 08:44:40|7141.2|7138.4|7142.2|7139.4|7142.2|7139.4|7140.4|7137.6|96
1628757890000|2021-08-12 08:44:50|7142|7139.2|7141|7138.2|7142.2|7139.4|7139.9|7137.1|247
1628757900000|2021-08-12 08:45:00|7141.5|7138.7|7140.4|7137.6|7142.2|7139.4|7140.4|7137.6|79
1628757910000|2021-08-12 08:45:10|7141|7138.2|7144|7141.2|7144|7141.2|7141|7138.2|259
1628757920000|2021-08-12 08:45:20|7144.2|7141.4|7142.2|7139.4|7145.5|7142.7|7142.2|7139.4|68
1628757930000|2021-08-12 08:45:30|7141.9|7139.1|7141|7138.2|7142.2|7139.4|7141|7138.2|60
1628757940000|2021-08-12 08:45:40|7139.7|7136.9|7141.2|7138.4|7141.2|7138.4|7139.7|7136.9|112
1628757950000|2021-08-12 08:45:50|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|4
1628757960000|2021-08-12 08:46:00|7141.2|7138.4|7141|7138.2|7143|7140.2|7140.5|7137.7|31
1628757970000|2021-08-12 08:46:10|7141.5|7138.7|7141|7138.2|7141.5|7138.7|7140.5|7137.7|60
1628757980000|2021-08-12 08:46:20|7140.8|7138|7141|7138.2|7141|7138.2|7140.5|7137.7|9
1628757990000|2021-08-12 08:46:30|7141.5|7138.7|7141|7138.2|7141.5|7138.7|7141|7138.2|5
1628758000000|2021-08-12 08:46:40|7140.8|7138|7141|7138.2|7141|7138.2|7140.5|7137.7|113
1628758010000|2021-08-12 08:46:50|7141.2|7138.4|7142|7139.2|7142|7139.2|7141.2|7138.4|3
1628758020000|2021-08-12 08:47:00|7143|7140.2|7142.5|7139.7|7144.5|7141.7|7142.5|7139.7|24
1628758030000|2021-08-12 08:47:10|7142.8|7140|7143|7140.2|7143|7140.2|7142.7|7139.9|1
1628758040000|2021-08-12 08:47:20|7143.2|7140.4|7141.2|7138.4|7143.2|7140.4|7141.2|7138.4|34
1628758050000|2021-08-12 08:47:30|7141.8|7139|7142|7139.2|7142|7139.2|7141|7138.2|55
1628758060000|2021-08-12 08:47:40|7142.2|7139.4|7143.2|7140.4|7143.2|7140.4|7142.2|7139.4|143
1628758070000|2021-08-12 08:47:50|7143.5|7140.7|7144.2|7141.4|7145.7|7142.9|7143.2|7140.4|8
1628758080000|2021-08-12 08:48:00|7143.7|7140.9|7143.4|7140.6|7143.7|7140.9|7143.4|7140.6|4
1628758090000|2021-08-12 08:48:10|7144|7141.2|7144.2|7141.4|7144.2|7141.4|7144|7141.2|3
1628758100000|2021-08-12 08:48:20|7144.7|7141.9|7144.7|7141.9|7145|7142.2|7144.7|7141.9|109
1628758110000|2021-08-12 08:48:30|7145|7142.2|7145.5|7142.7|7146.2|7143.4|7145|7142.2|24
1628758120000|2021-08-12 08:48:40|7145.2|7142.4|7145.4|7142.6|7146.2|7143.4|7144.5|7141.7|6
1628758130000|2021-08-12 08:48:50|7145.7|7142.9|7145.4|7142.6|7145.9|7143.1|7145.4|7142.6|181
1628758140000|2021-08-12 08:49:00|7145.7|7142.9|7145.4|7142.6|7145.9|7143.1|7145.4|7142.6|2
1628758150000|2021-08-12 08:49:10|||||||||3
1628758160000|2021-08-12 08:49:20|||||||||27
1628758170000|2021-08-12 08:49:30|7145.9|7143.1|7149.2|7146.4|7150.2|7147.4|7145.9|7143.1|29
1628758180000|2021-08-12 08:49:40|7148.2|7145.4|7148.2|7145.4|7149.5|7146.7|7147.2|7144.4|206
1628758190000|2021-08-12 08:49:50|7148.4|7145.6|7148.2|7145.4|7148.4|7145.6|7147.5|7144.7|6
1628758200000|2021-08-12 08:50:00|7148|7145.2|7146.4|7143.6|7148|7145.2|7146.4|7143.6|107
1628758210000|2021-08-12 08:50:10|7146.2|7143.4|7144.2|7141.4|7146.4|7143.6|7144.2|7141.4|207
1628758220000|2021-08-12 08:50:20|7144.4|7141.6|7144.7|7141.9|7145.2|7142.4|7144.4|7141.6|23
1628758230000|2021-08-12 08:50:30|7144.9|7142.1|7146.2|7143.4|7146.2|7143.4|7144.9|7142.1|137
1628758240000|2021-08-12 08:50:40|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.4|7142.6|5
1628758250000|2021-08-12 08:50:50|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|1
1628758260000|2021-08-12 08:51:00|7145.4|7142.6|7143.7|7140.9|7145.4|7142.6|7143.4|7140.6|9
1628758270000|2021-08-12 08:51:10|7144|7141.2|7144.2|7141.4|7144.2|7141.4|7143.7|7140.9|263
1628758280000|2021-08-12 08:51:20|7143.4|7140.6|7142.2|7139.4|7144.2|7141.4|7142.2|7139.4|35
1628758290000|2021-08-12 08:51:30|7143.2|7140.4|7141.2|7138.4|7143.5|7140.7|7141.2|7138.4|41
1628758300000|2021-08-12 08:51:40|7142|7139.2|7141.8|7139|7143.2|7140.4|7141.5|7138.7|26
1628758310000|2021-08-12 08:51:50|7142.2|7139.4|7142.2|7139.4|7142.7|7139.9|7142.2|7139.4|4
1628758320000|2021-08-12 08:52:00|7141|7138.2|7142.2|7139.4|7142.2|7139.4|7141|7138.2|36
1628758330000|2021-08-12 08:52:10|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7
1628758340000|2021-08-12 08:52:20|7143.5|7140.7|7143.2|7140.4|7143.5|7140.7|7143.2|7140.4|6
1628758350000|2021-08-12 08:52:30|7143.7|7140.9|7144|7141.2|7144|7141.2|7143.7|7140.9|4
1628758360000|2021-08-12 08:52:40|7143.7|7140.9|7143.5|7140.7|7144.2|7141.4|7143.2|7140.4|21
1628758370000|2021-08-12 08:52:50|7143.2|7140.4|7142.2|7139.4|7143.2|7140.4|7142.2|7139.4|109
1628758380000|2021-08-12 08:53:00|7142|7139.2|7141.2|7138.4|7142|7139.2|7141.2|7138.4|13
1628758390000|2021-08-12 08:53:10|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|30
1628758400000|2021-08-12 08:53:20|7141.2|7138.4|7141|7138.2|7141.2|7138.4|7140.2|7137.4|13
1628758410000|2021-08-12 08:53:30|7141.2|7138.4|7143.2|7140.4|7143.2|7140.4|7141.2|7138.4|11
1628758420000|2021-08-12 08:53:40|7142.2|7139.4|7142|7139.2|7142.2|7139.4|7142|7139.2|9
1628758430000|2021-08-12 08:53:50|7142.2|7139.4|7142|7139.2|7142.2|7139.4|7141.2|7138.4|7
1628758440000|2021-08-12 08:54:00|7142.2|7139.4|7141.2|7138.4|7142.2|7139.4|7141.2|7138.4|11
1628758450000|2021-08-12 08:54:10|7141|7138.2|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|67
1628758460000|2021-08-12 08:54:20|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|9
1628758470000|2021-08-12 08:54:30|7141.2|7138.4|7142.9|7140.1|7143.2|7140.4|7140.5|7137.7|114
1628758480000|2021-08-12 08:54:40|7143.2|7140.4|7141.2|7138.4|7143.2|7140.4|7140.2|7137.4|16
1628758490000|2021-08-12 08:54:50|7141|7138.2|7141|7138.2|7141|7138.2|7140.8|7138|13
1628758510000|2021-08-12 08:55:10|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|1
1628758530000|2021-08-12 08:55:30|7140.9|7138.1|7142.7|7139.9|7142.7|7139.9|7140.9|7138.1|20
1628758540000|2021-08-12 08:55:40|7143|7140.2|7142.4|7139.6|7143.2|7140.4|7142.4|7139.6|12
1628758550000|2021-08-12 08:55:50|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|13
1628758560000|2021-08-12 08:56:00|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|0
1628758570000|2021-08-12 08:56:10|7144.2|7141.4|7143.4|7140.6|7144.2|7141.4|7143.4|7140.6|6
1628758580000|2021-08-12 08:56:20|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|2
1628758590000|2021-08-12 08:56:30|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7143.9|7141.1|35
1628758600000|2021-08-12 08:56:40|7143.9|7141.1|7144.2|7141.4|7144.2|7141.4|7143.9|7141.1|4
1628758610000|2021-08-12 08:56:50|||||||||1
1628758620000|2021-08-12 08:57:00|7144|7141.2|7143.4|7140.6|7144|7141.2|7142.7|7139.9|14
1628758630000|2021-08-12 08:57:10|7143.9|7141.1|7144.2|7141.4|7144.2|7141.4|7143.9|7141.1|4
1628758640000|2021-08-12 08:57:20|7144.4|7141.6|7144.9|7142.1|7144.9|7142.1|7144.4|7141.6|2
1628758650000|2021-08-12 08:57:30|7144.7|7141.9|7143.9|7141.1|7144.7|7141.9|7143.9|7141.1|1
1628758670000|2021-08-12 08:57:50|7144.2|7141.4|7143.4|7140.6|7144.4|7141.6|7143.4|7140.6|5
1628758680000|2021-08-12 08:58:00|7141.9|7139.1|7141.2|7138.4|7141.9|7139.1|7141.2|7138.4|17
1628758690000|2021-08-12 08:58:10|7140.2|7137.4|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|17
1628758700000|2021-08-12 08:58:20|7141|7138.2|7141|7138.2|7141.2|7138.4|7141|7138.2|22
1628758720000|2021-08-12 08:58:40|7141.2|7138.4|7141|7138.2|7141.2|7138.4|7141|7138.2|22
1628758730000|2021-08-12 08:58:50|7141.4|7138.6|7142.4|7139.6|7142.4|7139.6|7141.4|7138.6|7
1628758740000|2021-08-12 08:59:00|7142.2|7139.4|7143.2|7140.4|7143.2|7140.4|7142.2|7139.4|0
1628758750000|2021-08-12 08:59:10|7142.7|7139.9|7142.2|7139.4|7142.7|7139.9|7142.2|7139.4|51
1628758760000|2021-08-12 08:59:20|7142.7|7139.9|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|3
1628758770000|2021-08-12 08:59:30|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|8
1628758790000|2021-08-12 08:59:50|7143.7|7140.9|7143.4|7140.6|7143.7|7140.9|7143.4|7140.6|30
1628758800000|2021-08-12 09:00:00|7143.7|7140.9|7144.9|7142.1|7145.2|7142.4|7143.7|7140.9|31
1628758810000|2021-08-12 09:00:10|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|0
1628758820000|2021-08-12 09:00:20|7144|7141.2|7145.4|7142.6|7145.4|7142.6|7143.4|7140.6|52
1628758830000|2021-08-12 09:00:30|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|55
1628758840000|2021-08-12 09:00:40|7147.9|7145.1|7149.4|7146.6|7149.4|7146.6|7147.9|7145.1|44
1628758850000|2021-08-12 09:00:50|7149.2|7146.4|7148.5|7145.7|7149.2|7146.4|7147.7|7144.9|14
1628758860000|2021-08-12 09:01:00|7148.2|7145.4|7147.9|7145.1|7148.2|7145.4|7147.4|7144.6|12
1628758870000|2021-08-12 09:01:10|7147.4|7144.6|7147.2|7144.4|7147.4|7144.6|7147.2|7144.4|3
1628758880000|2021-08-12 09:01:20|7146.4|7143.6|7145.4|7142.6|7146.9|7144.1|7145.4|7142.6|31
1628758890000|2021-08-12 09:01:30|7145.9|7143.1|7145.4|7142.6|7145.9|7143.1|7145.4|7142.6|1
1628758900000|2021-08-12 09:01:40|7145.2|7142.4|7143.7|7140.9|7145.2|7142.4|7143.7|7140.9|1
1628758910000|2021-08-12 09:01:50|7143.9|7141.1|7142.7|7139.9|7143.9|7141.1|7142.4|7139.6|52
1628758920000|2021-08-12 09:02:00|7143.2|7140.4|7144.2|7141.4|7146.4|7143.6|7143.2|7140.4|53
1628758930000|2021-08-12 09:02:10|7144.4|7141.6|7144.9|7142.1|7145.7|7142.9|7144.2|7141.4|13
1628758940000|2021-08-12 09:02:20|7144.7|7141.9|7144.5|7141.7|7145.2|7142.4|7144.2|7141.4|11
1628758950000|2021-08-12 09:02:30|7144.7|7141.9|7144.7|7141.9|7145.2|7142.4|7144.7|7141.9|0
1628758960000|2021-08-12 09:02:40|7144.2|7141.4|7145.4|7142.6|7145.4|7142.6|7144.2|7141.4|8
1628758970000|2021-08-12 09:02:50|7145.7|7142.9|7145.4|7142.6|7146|7143.2|7145.4|7142.6|12
1628758980000|2021-08-12 09:03:00|7146|7143.2|7145.4|7142.6|7146|7143.2|7145.4|7142.6|9
1628759010000|2021-08-12 09:03:30|7145.7|7142.9|7145.7|7142.9|7145.9|7143.1|7145.7|7142.9|21
1628759020000|2021-08-12 09:03:40|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|0
1628759030000|2021-08-12 09:03:50|7145.2|7142.4|7143.9|7141.1|7145.2|7142.4|7143.2|7140.4|29
1628759040000|2021-08-12 09:04:00|7143.7|7140.9|7142.4|7139.6|7143.7|7140.9|7142.4|7139.6|0
1628759050000|2021-08-12 09:04:10|7142.2|7139.4|7139.4|7136.6|7142.2|7139.4|7139.4|7136.6|44
1628759060000|2021-08-12 09:04:20|7140.2|7137.4|7140.9|7138.1|7141.2|7138.4|7140.2|7137.4|17
1628759070000|2021-08-12 09:04:30|7140.4|7137.6|7141.4|7138.6|7141.4|7138.6|7140.4|7137.6|2
1628759080000|2021-08-12 09:04:40|7142|7139.2|7141.9|7139.1|7142|7139.2|7141.9|7139.1|4
1628759100000|2021-08-12 09:05:00|7142.4|7139.6|7143.2|7140.4|7143.9|7141.1|7142.4|7139.6|7
1628759110000|2021-08-12 09:05:10|7142.9|7140.1|7143.4|7140.6|7143.4|7140.6|7142.4|7139.6|46
1628759120000|2021-08-12 09:05:20|7144|7141.2|7144.4|7141.6|7144.9|7142.1|7143.4|7140.6|66
1628759130000|2021-08-12 09:05:30|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7143.9|7141.1|1
1628759140000|2021-08-12 09:05:40|7144.4|7141.6|7145.2|7142.4|7145.2|7142.4|7144.4|7141.6|15
1628759150000|2021-08-12 09:05:50|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|4
1628759160000|2021-08-12 09:06:00|7146|7143.2|7145.2|7142.4|7146.2|7143.4|7145.2|7142.4|4
1628759170000|2021-08-12 09:06:10|||||||||3
1628759180000|2021-08-12 09:06:20|7145.5|7142.7|7145.2|7142.4|7145.9|7143.1|7145.2|7142.4|36
1628759190000|2021-08-12 09:06:30|7145|7142.2|7144.2|7141.4|7145|7142.2|7143.4|7140.6|63
1628759200000|2021-08-12 09:06:40|7143.9|7141.1|7144.2|7141.4|7144.2|7141.4|7143.9|7141.1|26
1628759210000|2021-08-12 09:06:50|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|3
1628759220000|2021-08-12 09:07:00|7144.7|7141.9|7143.2|7140.4|7144.9|7142.1|7143.2|7140.4|138
1628759230000|2021-08-12 09:07:10|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|3
1628759240000|2021-08-12 09:07:20|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|41
1628759250000|2021-08-12 09:07:30|7142.7|7139.9|7140.9|7138.1|7142.7|7139.9|7140.4|7137.6|55
1628759260000|2021-08-12 09:07:40|7140.4|7137.6|7136.9|7134.1|7140.4|7137.6|7136.4|7133.6|134
1628759270000|2021-08-12 09:07:50|7136.4|7133.6|7133.7|7130.9|7136.9|7134.1|7132.4|7129.6|287
1628759280000|2021-08-12 09:08:00|7133.9|7131.1|7130.2|7127.4|7134.3|7131.1|7129.9|7127.1|202
1628759290000|2021-08-12 09:08:10|7130.7|7127.9|7129.7|7126.9|7130.7|7127.9|7129.7|7126.9|182
1628759300000|2021-08-12 09:08:20|7130.7|7127.9|7131.9|7129.1|7131.9|7129.1|7129.9|7127.1|146
1628759310000|2021-08-12 09:08:30|7132.2|7129.4|7131.9|7129.1|7132.7|7129.9|7131.7|7128.9|32
1628759320000|2021-08-12 09:08:40|7131.7|7128.9|7131.7|7128.9|7131.9|7129.1|7131.7|7128.9|225
1628759330000|2021-08-12 09:08:50|7131.4|7128.6|7130.4|7127.6|7131.4|7128.6|7129.7|7126.9|295
1628759340000|2021-08-12 09:09:00|7130.7|7127.9|7133.2|7130.4|7133.2|7130.4|7130.7|7127.9|75
1628759350000|2021-08-12 09:09:10|7133.4|7130.6|7134.9|7132.1|7134.9|7132.1|7133.4|7130.6|481
1628759360000|2021-08-12 09:09:20|7134.7|7131.9|7135.2|7132.4|7137.2|7134.4|7134.7|7131.9|415
1628759370000|2021-08-12 09:09:30|7135.5|7132.7|7136.2|7133.4|7136.2|7133.4|7135.2|7132.4|31
1628759380000|2021-08-12 09:09:40|7135.9|7133.1|7135.4|7132.6|7135.9|7133.1|7135.4|7132.6|2
1628759390000|2021-08-12 09:09:50|7135.2|7132.4|7134.2|7131.4|7135.2|7132.4|7134|7131.2|434
1628759400000|2021-08-12 09:10:00|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|0
1628759410000|2021-08-12 09:10:10|7134.2|7131.4|7131.9|7129.1|7134.2|7131.4|7131.9|7129.1|38
1628759420000|2021-08-12 09:10:20|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7130.6|7127.8|117
1628759430000|2021-08-12 09:10:30|7132.4|7129.6|7132.6|7129.8|7132.6|7129.8|7131.4|7128.6|25
1628759440000|2021-08-12 09:10:40|7131.9|7129.1|7130.4|7127.6|7131.9|7129.1|7130.2|7127.4|13
1628759450000|2021-08-12 09:10:50|7129.9|7127.1|7131.6|7128.8|7131.6|7128.8|7129.9|7127.1|20
1628759460000|2021-08-12 09:11:00|7131.9|7129.1|7132.4|7129.6|7132.4|7129.6|7131.9|7129.1|3
1628759470000|2021-08-12 09:11:10|7132.2|7129.4|7131.9|7129.1|7132.2|7129.4|7131.6|7128.8|2
1628759480000|2021-08-12 09:11:20|7131.6|7128.8|7129.9|7127.1|7131.6|7128.8|7129.9|7127.1|43
1628759490000|2021-08-12 09:11:30|7129.4|7126.6|7128.9|7126.1|7129.9|7127.1|7127.6|7124.8|76
1628759500000|2021-08-12 09:11:40|7129.2|7126.4|7127.9|7125.1|7129.2|7126.4|7127.9|7125.1|1
1628759510000|2021-08-12 09:11:50|7128.6|7125.8|7129.6|7126.8|7130.2|7127.4|7128.6|7125.8|16
1628759520000|2021-08-12 09:12:00|7129.2|7126.4|7128.4|7125.6|7129.2|7126.4|7127.9|7125.1|12
1628759530000|2021-08-12 09:12:10|7127.6|7124.8|7129.6|7126.8|7129.9|7127.1|7127.6|7124.8|5
1628759540000|2021-08-12 09:12:20|7129.1|7126.3|7126.2|7123.4|7129.1|7126.3|7125.9|7123.1|21
1628759550000|2021-08-12 09:12:30|7126.4|7123.6|7129.4|7126.6|7130.2|7127.4|7126.4|7123.6|82
1628759560000|2021-08-12 09:12:40|7128.9|7126.1|7129.2|7126.4|7129.2|7126.4|7128.9|7126.1|1
1628759570000|2021-08-12 09:12:50|7129.4|7126.6|7129.9|7127.1|7130.2|7127.4|7129.4|7126.6|3
1628759580000|2021-08-12 09:13:00|7130.2|7127.4|7130.9|7128.1|7130.9|7128.1|7130.2|7127.4|25
1628759590000|2021-08-12 09:13:10|7130.4|7127.6|7131.4|7128.6|7131.7|7128.9|7130.4|7127.6|10
1628759600000|2021-08-12 09:13:20|7130.9|7128.1|7131.2|7128.4|7131.2|7128.4|7130.9|7128.1|1
1628759610000|2021-08-12 09:13:30|7131.1|7128.3|7130.2|7127.4|7131.1|7128.3|7130.2|7127.4|0
1628759620000|2021-08-12 09:13:40|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|17
1628759630000|2021-08-12 09:13:50|7129.2|7126.4|7128.2|7125.4|7129.2|7126.4|7128.2|7125.4|20
1628759640000|2021-08-12 09:14:00|7128.4|7125.6|7128.9|7126.1|7129.9|7127.1|7128.4|7125.6|17
1628759650000|2021-08-12 09:14:10|7129.2|7126.4|7130.2|7127.4|7130.2|7127.4|7129.2|7126.4|5
1628759660000|2021-08-12 09:14:20|7129.9|7127.1|7129.4|7126.6|7129.9|7127.1|7129.4|7126.6|4
1628759670000|2021-08-12 09:14:30|7129.2|7126.4|7129.7|7126.9|7129.7|7126.9|7129.2|7126.4|0
1628759680000|2021-08-12 09:14:40|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|0
1628759690000|2021-08-12 09:14:50|7128.9|7126.1|7129.2|7126.4|7129.2|7126.4|7128.9|7126.1|9
1628759700000|2021-08-12 09:15:00|7128.9|7126.1|7128.2|7125.4|7128.9|7126.1|7128.2|7125.4|24
1628759710000|2021-08-12 09:15:10|7127.5|7124.7|7129.5|7126.7|7129.5|7126.7|7126.4|7123.6|29
1628759720000|2021-08-12 09:15:20|7130|7127.2|7131.9|7129.1|7133.2|7130.4|7130|7127.2|53
1628759730000|2021-08-12 09:15:30|7131.7|7128.9|7131.2|7128.4|7131.7|7128.9|7130.7|7127.9|0
1628759740000|2021-08-12 09:15:40|7131.7|7128.9|7133.2|7130.4|7133.2|7130.4|7131.7|7128.9|6
1628759750000|2021-08-12 09:15:50|7132.4|7129.6|7133.2|7130.4|7133.2|7130.4|7132.4|7129.6|30
1628759760000|2021-08-12 09:16:00|||||||||2
1628759770000|2021-08-12 09:16:10|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|11
1628759780000|2021-08-12 09:16:20|7135.2|7132.4|7136.4|7133.6|7137.2|7134.4|7135.2|7132.4|8
1628759790000|2021-08-12 09:16:30|7137.2|7134.4|7136.4|7133.6|7137.2|7134.4|7136.4|7133.6|8
1628759800000|2021-08-12 09:16:40|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7136.4|7133.6|23
1628759810000|2021-08-12 09:16:50|7137.4|7134.6|7137.2|7134.4|7139.2|7136.4|7137.2|7134.4|155
1628759820000|2021-08-12 09:17:00|7136.9|7134.1|7137.2|7134.4|7137.2|7134.4|7136.9|7134.1|3
1628759830000|2021-08-12 09:17:10|7137.4|7134.6|7136.2|7133.4|7137.4|7134.6|7136.2|7133.4|52
1628759850000|2021-08-12 09:17:30|7136.7|7133.9|7136.2|7133.4|7136.7|7133.9|7136.2|7133.4|10
1628759860000|2021-08-12 09:17:40|||||||||1
1628759870000|2021-08-12 09:17:50|7135.2|7132.4|7135.9|7133.1|7136.2|7133.4|7135.2|7132.4|24
1628759880000|2021-08-12 09:18:00|7136.2|7133.4|7136.9|7134.1|7137.2|7134.4|7136.2|7133.4|3
1628759890000|2021-08-12 09:18:10|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|21
1628759900000|2021-08-12 09:18:20|7135.9|7133.1|7134.9|7132.1|7135.9|7133.1|7134.9|7132.1|2
1628759910000|2021-08-12 09:18:30|7134.7|7131.9|7133.2|7130.4|7134.7|7131.9|7133.2|7130.4|5
1628759920000|2021-08-12 09:18:40|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|1
1628759930000|2021-08-12 09:18:50|7133.2|7130.4|7133.9|7131.1|7134.2|7131.4|7133.2|7130.4|8
1628759940000|2021-08-12 09:19:00|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1628759950000|2021-08-12 09:19:10|7134.9|7132.1|7141|7138.2|7141.7|7138.9|7133.9|7131.1|1197
1628759960000|2021-08-12 09:19:20|7141.7|7138.9|7149.7|7146.9|7149.7|7146.9|7141.7|7138.9|241
1628759970000|2021-08-12 09:19:30|7149.5|7146.7|7149.2|7146.4|7150.7|7147.9|7148.7|7145.9|566
1628759980000|2021-08-12 09:19:40|7150.1|7147.3|7148.3|7145.5|7150.1|7147.3|7147.3|7144.5|161
1628759990000|2021-08-12 09:19:50|7147.7|7144.9|7148.3|7145.5|7148.3|7145.5|7147.3|7144.5|40
1628760000000|2021-08-12 09:20:00|7148.8|7146|7155|7152.2|7157.8|7155|7148.8|7146|294
1628760010000|2021-08-12 09:20:10|7155.3|7152.5|7156|7153.2|7156.3|7153.5|7155.3|7152.5|44
1628760020000|2021-08-12 09:20:20|7156.3|7153.5|7157.3|7154.5|7157.3|7154.5|7156.3|7153.5|69
1628760030000|2021-08-12 09:20:30|7157.5|7154.7|7156.5|7153.7|7159.3|7156.5|7156.5|7153.7|69
1628760040000|2021-08-12 09:20:40|7156.3|7153.5|7156.7|7153.9|7157.3|7154.5|7156.3|7153.5|7
1628760050000|2021-08-12 09:20:50|7157|7154.2|7158.5|7155.7|7159.3|7156.5|7156.5|7153.7|47
1628760060000|2021-08-12 09:21:00|7158.8|7156|7163.3|7160.5|7163.3|7160.5|7158.8|7156|403
1628760070000|2021-08-12 09:21:10|7164.1|7161.3|7165.3|7162.5|7166.3|7163.5|7163.5|7160.7|112
1628760080000|2021-08-12 09:21:20|7165|7162.2|7167|7164.2|7167.3|7164.5|7165|7162.2|135
1628760090000|2021-08-12 09:21:30|7166.7|7163.9|7167.3|7164.5|7170.3|7167.5|7166.3|7163.5|45
1628760100000|2021-08-12 09:21:40|7167|7164.2|7165.3|7162.5|7167.3|7164.5|7164.5|7161.7|57
1628760110000|2021-08-12 09:21:50|7165|7162.2|7164.3|7161.5|7165.3|7162.5|7164.3|7161.5|9
1628760120000|2021-08-12 09:22:00|7164.5|7161.7|7163.3|7160.5|7165.3|7162.5|7163|7160.2|43
1628760130000|2021-08-12 09:22:10|7163.5|7160.7|7161.5|7158.7|7164|7161.2|7161.5|7158.7|17
1628760140000|2021-08-12 09:22:20|7162.5|7159.7|7164.5|7161.7|7165.3|7162.5|7162.5|7159.7|24
1628760150000|2021-08-12 09:22:30|7165|7162.2|7165.3|7162.5|7165.5|7162.7|7164.5|7161.7|3
1628760160000|2021-08-12 09:22:40|7165.5|7162.7|7166.5|7163.7|7167.5|7164.7|7165.5|7162.7|33
1628760170000|2021-08-12 09:22:50|7166.3|7163.5|7166.3|7163.5|7166.5|7163.7|7166|7163.2|18
1628760180000|2021-08-12 09:23:00|7166.5|7163.7|7167.5|7164.7|7167.5|7164.7|7166.5|7163.7|8
1628760190000|2021-08-12 09:23:10|7167.7|7164.9|7169|7166.2|7169.3|7166.5|7167.5|7164.7|42
1628760200000|2021-08-12 09:23:20|7169.3|7166.5|7168.5|7165.7|7169.3|7166.5|7168.5|7165.7|9
1628760210000|2021-08-12 09:23:30|7169.3|7166.5|7169.5|7166.7|7169.5|7166.7|7169.3|7166.5|5
1628760220000|2021-08-12 09:23:40|7169.3|7166.5|7166.3|7163.5|7169.3|7166.5|7166.3|7163.5|40
1628760230000|2021-08-12 09:23:50|7165.3|7162.5|7164.3|7161.5|7165.3|7162.5|7164.3|7161.5|21
1628760240000|2021-08-12 09:24:00|7166.1|7163.3|7164.5|7161.7|7166.3|7163.5|7164.5|7161.7|92
1628760250000|2021-08-12 09:24:10|7165.3|7162.5|7167.3|7164.5|7167.3|7164.5|7165|7162.2|12
1628760260000|2021-08-12 09:24:20|7167|7164.2|7167.3|7164.5|7167.3|7164.5|7167|7164.2|3
1628760270000|2021-08-12 09:24:30|7167.5|7164.7|7168.3|7165.5|7168.8|7166|7167.3|7164.5|28
1628760280000|2021-08-12 09:24:40|7167.7|7164.9|7167.5|7164.7|7167.8|7165|7167.5|7164.7|78
1628760290000|2021-08-12 09:24:50|7167.3|7164.5|7167.3|7164.5|7168.3|7165.5|7167.3|7164.5|13
1628760300000|2021-08-12 09:25:00|7166.5|7163.7|7163.8|7161|7167|7164.2|7163.8|7161|69
1628760310000|2021-08-12 09:25:10|7164.3|7161.5|7164.7|7161.9|7166.3|7163.5|7163.7|7160.9|345
1628760320000|2021-08-12 09:25:20|7164.5|7161.7|7166.5|7163.7|7167.7|7164.9|7164.5|7161.7|168
1628760330000|2021-08-12 09:25:30|7167.3|7164.5|7166.7|7163.9|7167.3|7164.5|7166.7|7163.9|3
1628760340000|2021-08-12 09:25:40|7166.5|7163.7|7166.3|7163.5|7167.3|7164.5|7166.3|7163.5|4
1628760350000|2021-08-12 09:25:50|7164.3|7161.5|7163.7|7160.9|7164.3|7161.5|7163.7|7160.9|31
1628760360000|2021-08-12 09:26:00|7163.3|7160.5|7166.7|7163.9|7166.7|7163.9|7163.3|7160.5|19
1628760370000|2021-08-12 09:26:10|7167|7164.2|7166.3|7163.5|7167|7164.2|7166.3|7163.5|3
1628760380000|2021-08-12 09:26:20|7167|7164.2|7167|7164.2|7167.3|7164.5|7167|7164.2|1
1628760390000|2021-08-12 09:26:30|7167.7|7164.9|7168.3|7165.5|7169|7166.2|7167|7164.2|66
1628760400000|2021-08-12 09:26:40|7169|7166.2|7168.3|7165.5|7169|7166.2|7166.6|7163.8|83
1628760410000|2021-08-12 09:26:50|7168.7|7165.9|7170.3|7167.5|7170.5|7167.7|7168.7|7165.9|22
1628760420000|2021-08-12 09:27:00|7170|7167.2|7168.3|7165.5|7170.3|7167.5|7168.3|7165.5|21
1628760430000|2021-08-12 09:27:10|7167.3|7164.5|7167.3|7164.5|7168.3|7165.5|7167.3|7164.5|11
1628760440000|2021-08-12 09:27:20|7166.6|7163.8|7166.3|7163.5|7166.6|7163.8|7166.3|7163.5|2
1628760450000|2021-08-12 09:27:30|7165.8|7163|7165.3|7162.5|7166.3|7163.5|7164.3|7161.5|10
1628760460000|2021-08-12 09:27:40|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7165.8|7163|11
1628760470000|2021-08-12 09:27:50|7166.3|7163.5|7167.8|7165|7168.6|7165.8|7166.3|7163.5|52
1628760480000|2021-08-12 09:28:00|7167.5|7164.7|7166.3|7163.5|7168.1|7165.3|7165.8|7163|65
1628760490000|2021-08-12 09:28:10|7166|7163.2|7166.3|7163.5|7167.7|7164.9|7166|7163.2|68
1628760500000|2021-08-12 09:28:20|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7166.3|7163.5|230
1628760510000|2021-08-12 09:28:30|7167.5|7164.7|7167.6|7164.8|7167.8|7165|7167.5|7164.7|10
1628760520000|2021-08-12 09:28:40|7168.3|7165.5|7167.3|7164.5|7168.3|7165.5|7167.3|7164.5|5
1628760540000|2021-08-12 09:29:00|7166.8|7164|7168.3|7165.5|7168.3|7165.5|7166.3|7163.5|3
1628760550000|2021-08-12 09:29:10|7168.6|7165.8|7168.3|7165.5|7168.6|7165.8|7168.3|7165.5|3
1628760560000|2021-08-12 09:29:20|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|9
1628760570000|2021-08-12 09:29:30|7166.3|7163.5|7168.3|7165.5|7168.7|7165.9|7166.3|7163.5|39
1628760580000|2021-08-12 09:29:40|7168|7165.2|7167.3|7164.5|7168|7165.2|7167.3|7164.5|2
1628760590000|2021-08-12 09:29:50|7167.6|7164.8|7167.1|7164.3|7167.6|7164.8|7167.1|7164.3|42
1628760600000|2021-08-12 09:30:00|7167.3|7164.5|7164.7|7161.9|7167.3|7164.5|7164.7|7161.9|212
1628760610000|2021-08-12 09:30:10|7164.3|7161.5|7166.3|7163.5|7166.3|7163.5|7164.3|7161.5|15
1628760620000|2021-08-12 09:30:20|7166.5|7163.7|7168.3|7165.5|7168.6|7165.8|7166.5|7163.7|29
1628760640000|2021-08-12 09:30:40|7169.1|7166.3|7169.1|7166.3|7170.5|7167.7|7169.1|7166.3|458
1628760650000|2021-08-12 09:30:50|||||||||2
1628760660000|2021-08-12 09:31:00|7168.8|7166|7167.8|7165|7168.8|7166|7167.1|7164.3|11
1628760670000|2021-08-12 09:31:10|7167.3|7164.5|7168.6|7165.8|7168.8|7166|7166.6|7163.8|45
1628760680000|2021-08-12 09:31:20|7169.3|7166.5|7170.8|7168|7171.1|7168.3|7169.1|7166.3|222
1628760690000|2021-08-12 09:31:30|7170.6|7167.8|7170.1|7167.3|7170.8|7168|7170.1|7167.3|5
1628760700000|2021-08-12 09:31:40|7170.6|7167.8|7170.1|7167.3|7170.6|7167.8|7170.1|7167.3|11
1628760710000|2021-08-12 09:31:50|7169.8|7167|7170.1|7167.3|7170.1|7167.3|7169.1|7166.3|9
1628760720000|2021-08-12 09:32:00|7169.5|7166.7|7169.1|7166.3|7169.6|7166.8|7169.1|7166.3|11
1628760730000|2021-08-12 09:32:10|7169.8|7167|7169.1|7166.3|7169.8|7167|7169.1|7166.3|13
1628760740000|2021-08-12 09:32:20|7167.3|7164.5|7165.6|7162.8|7167.3|7164.5|7165.6|7162.8|480
1628760750000|2021-08-12 09:32:30|7165.1|7162.3|7165.6|7162.8|7166.1|7163.3|7165.1|7162.3|57
1628760760000|2021-08-12 09:32:40|7165.8|7163|7166.8|7164|7166.8|7164|7165.8|7163|7
1628760770000|2021-08-12 09:32:50|7167.3|7164.5|7167.6|7164.8|7167.8|7165|7167.1|7164.3|5
1628760780000|2021-08-12 09:33:00|7167.3|7164.5|7167.1|7164.3|7167.3|7164.5|7167.1|7164.3|2
1628760790000|2021-08-12 09:33:10|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|5
1628760800000|2021-08-12 09:33:20|7167.1|7164.3|7163.1|7160.3|7167.1|7164.3|7163.1|7160.3|46
1628760810000|2021-08-12 09:33:30|7162.8|7160|7163.3|7160.5|7163.3|7160.5|7162.8|7160|32
1628760820000|2021-08-12 09:33:40|7163.8|7161|7164.5|7161.7|7164.5|7161.7|7163.8|7161|3
1628760830000|2021-08-12 09:33:50|7164.8|7162|7166.1|7163.3|7166.8|7164|7164.8|7162|61
1628760840000|2021-08-12 09:34:00|7166.3|7163.5|7164.8|7162|7166.3|7163.5|7164.8|7162|30
1628760850000|2021-08-12 09:34:10|7164.5|7161.7|7164.8|7162|7164.8|7162|7163.8|7161|58
1628760860000|2021-08-12 09:34:20|7164.5|7161.7|7164.8|7162|7164.8|7162|7163.8|7161|7
1628760870000|2021-08-12 09:34:30|7164.5|7161.7|7162.8|7160|7165|7162.2|7162.3|7159.5|68
1628760880000|2021-08-12 09:34:40|7162.5|7159.7|7160.8|7158|7162.5|7159.7|7160.8|7158|12
1628760890000|2021-08-12 09:34:50|||||||||5
1628760900000|2021-08-12 09:35:00|7160.5|7157.7|7160.8|7158|7160.8|7158|7159.8|7157|71
1628760910000|2021-08-12 09:35:10|7161|7158.2|7161.3|7158.5|7161.8|7159|7161|7158.2|25
1628760920000|2021-08-12 09:35:20|7161.5|7158.7|7161.3|7158.5|7161.8|7159|7161.3|7158.5|6
1628760930000|2021-08-12 09:35:30|7161.5|7158.7|7160.3|7157.5|7161.5|7158.7|7160.3|7157.5|33
1628760940000|2021-08-12 09:35:40|7160.5|7157.7|7160.8|7158|7161|7158.2|7160.5|7157.7|5
1628760950000|2021-08-12 09:35:50|7161.3|7158.5|7158.8|7156|7161.3|7158.5|7158.8|7156|92
1628760960000|2021-08-12 09:36:00|7159|7156.2|7159.5|7156.7|7159.6|7156.8|7159|7156.2|28
1628760970000|2021-08-12 09:36:10|7159.8|7157|7160.8|7158|7160.8|7158|7159.8|7157|4
1628760980000|2021-08-12 09:36:20|7161|7158.2|7161.3|7158.5|7162|7159.2|7161|7158.2|25
1628760990000|2021-08-12 09:36:30|7161.5|7158.7|7161.3|7158.5|7161.5|7158.7|7161.3|7158.5|43
1628761000000|2021-08-12 09:36:40|||||||||2
1628761020000|2021-08-12 09:37:00|7161|7158.2|7161|7158.2|7161.5|7158.7|7161|7158.2|7
1628761040000|2021-08-12 09:37:20|7161.8|7159|7163.3|7160.5|7163.5|7160.7|7161.3|7158.5|317
1628761050000|2021-08-12 09:37:30|7163|7160.2|7162.5|7159.7|7163|7160.2|7162|7159.2|4
1628761060000|2021-08-12 09:37:40|7163.3|7160.5|7164.3|7161.5|7164.5|7161.7|7162.8|7160|22
1628761070000|2021-08-12 09:37:50|7164.8|7162|7164.5|7161.7|7165|7162.2|7164.3|7161.5|8
1628761080000|2021-08-12 09:38:00|7165|7162.2|7165|7162.2|7165|7162.2|7165|7162.2|22
1628761090000|2021-08-12 09:38:10|7165.3|7162.5|7165|7162.2|7165.8|7163|7164.8|7162|44
1628761100000|2021-08-12 09:38:20|7164.5|7161.7|7164.5|7161.7|7164.8|7162|7164.5|7161.7|2
1628761110000|2021-08-12 09:38:30|7164.8|7162|7164.5|7161.7|7164.8|7162|7164.3|7161.5|3
1628761120000|2021-08-12 09:38:40|7163.8|7161|7162.5|7159.7|7163.8|7161|7162.5|7159.7|16
1628761130000|2021-08-12 09:38:50|7162.3|7159.5|7162.8|7160|7162.8|7160|7161.8|7159|1
1628761140000|2021-08-12 09:39:00|7163|7160.2|7164.8|7162|7164.8|7162|7163|7160.2|24
1628761150000|2021-08-12 09:39:10|7165|7162.2|7165|7162.2|7165|7162.2|7165|7162.2|0
1628761160000|2021-08-12 09:39:20|7164.8|7162|7164.8|7162|7164.8|7162|7164.8|7162|1
1628761180000|2021-08-12 09:39:40|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|10
1628761200000|2021-08-12 09:40:00|7163.8|7161|7165.6|7162.8|7165.6|7162.8|7163.8|7161|51
1628761210000|2021-08-12 09:40:10|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|0
1628761220000|2021-08-12 09:40:20|||||||||10
1628761230000|2021-08-12 09:40:30|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|2
1628761240000|2021-08-12 09:40:40|7165|7162.2|7165|7162.2|7165.3|7162.5|7165|7162.2|11
1628761250000|2021-08-12 09:40:50|7164.8|7162|7163.3|7160.5|7164.8|7162|7163|7160.2|14
1628761260000|2021-08-12 09:41:00|7163|7160.2|7164|7161.2|7164|7161.2|7163|7160.2|4
1628761270000|2021-08-12 09:41:10|7164.3|7161.5|7164.5|7161.7|7164.8|7162|7164.3|7161.5|4
1628761290000|2021-08-12 09:41:30|7164.8|7162|7164.5|7161.7|7164.8|7162|7164.5|7161.7|2
1628761310000|2021-08-12 09:41:50|7164.8|7162|7164.5|7161.7|7165.5|7162.7|7164.5|7161.7|10
1628761320000|2021-08-12 09:42:00|7164|7161.2|7164.5|7161.7|7164.5|7161.7|7164|7161.2|1
1628761340000|2021-08-12 09:42:20|7163.8|7161|7164|7161.2|7164.5|7161.7|7162.5|7159.7|14
1628761350000|2021-08-12 09:42:30|7163.8|7161|7163.3|7160.5|7163.8|7161|7163.3|7160.5|23
1628761360000|2021-08-12 09:42:40|7162.8|7160|7162.8|7160|7162.8|7160|7162.8|7160|0
1628761380000|2021-08-12 09:43:00|7161.8|7159|7161.8|7159|7161.8|7159|7161.8|7159|4
1628761390000|2021-08-12 09:43:10|7162|7159.2|7162.3|7159.5|7162.3|7159.5|7162|7159.2|2
1628761400000|2021-08-12 09:43:20|7161.8|7159|7161.8|7159|7162.5|7159.7|7161.8|7159|0
1628761410000|2021-08-12 09:43:30|7162.1|7159.3|7162|7159.2|7162.3|7159.5|7162|7159.2|0
1628761420000|2021-08-12 09:43:40|7161.8|7159|7161.8|7159|7161.8|7159|7161.8|7159|0
1628761430000|2021-08-12 09:43:50|||||||||1
1628761440000|2021-08-12 09:44:00|7162|7159.2|7162.8|7160|7162.8|7160|7162|7159.2|6
1628761450000|2021-08-12 09:44:10|7162.6|7159.8|7161.8|7159|7162.6|7159.8|7161.8|7159|1
1628761460000|2021-08-12 09:44:20|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|5
1628761470000|2021-08-12 09:44:30|7162.1|7159.3|7161.5|7158.7|7162.3|7159.5|7161|7158.2|71
1628761480000|2021-08-12 09:44:40|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|0
1628761490000|2021-08-12 09:44:50|7161.3|7158.5|7162.3|7159.5|7162.6|7159.8|7161.3|7158.5|6
1628761500000|2021-08-12 09:45:00|7162.6|7159.8|7161.8|7159|7162.6|7159.8|7161.8|7159|1
1628761530000|2021-08-12 09:45:30|7162|7159.2|7161.8|7159|7162|7159.2|7161.8|7159|40
1628761540000|2021-08-12 09:45:40|7162|7159.2|7162.3|7159.5|7162.8|7160|7161.8|7159|39
1628761550000|2021-08-12 09:45:50|7161.8|7159|7161.8|7159|7161.8|7159|7161.8|7159|53
1628761560000|2021-08-12 09:46:00|7162|7159.2|7162.8|7160|7162.8|7160|7162|7159.2|18
1628761570000|2021-08-12 09:46:10|7163|7160.2|7162.3|7159.5|7163|7160.2|7162.3|7159.5|32
1628761580000|2021-08-12 09:46:20|7162.5|7159.7|7162|7159.2|7162.5|7159.7|7162|7159.2|3
1628761590000|2021-08-12 09:46:30|||||||||1
1628761600000|2021-08-12 09:46:40|7161.8|7159|7161.8|7159|7161.8|7159|7161.8|7159|0
1628761610000|2021-08-12 09:46:50|7162.6|7159.8|7161.8|7159|7162.6|7159.8|7161.8|7159|79
1628761620000|2021-08-12 09:47:00|7161.3|7158.5|7160|7157.2|7161.3|7158.5|7160|7157.2|57
1628761630000|2021-08-12 09:47:10|7160.5|7157.7|7161.6|7158.8|7161.6|7158.8|7160.5|7157.7|72
1628761640000|2021-08-12 09:47:20|7161.8|7159|7160.8|7158|7161.8|7159|7160.8|7158|14
1628761650000|2021-08-12 09:47:30|7159.8|7157|7159.8|7157|7159.8|7157|7159.6|7156.8|13
1628761660000|2021-08-12 09:47:40|7160.9|7158.1|7161.8|7159|7161.8|7159|7160.5|7157.7|57
1628761670000|2021-08-12 09:47:50|7161.4|7158.6|7160.6|7157.8|7161.4|7158.6|7159.8|7157|19
1628761680000|2021-08-12 09:48:00|7160.8|7158|7162.1|7159.3|7162.1|7159.3|7160.8|7158|53
1628761690000|2021-08-12 09:48:10|7161.8|7159|7161.1|7158.3|7161.8|7159|7161.1|7158.3|14
1628761710000|2021-08-12 09:48:30|7161.8|7159|7161.6|7158.8|7162.6|7159.8|7161.6|7158.8|8
1628761720000|2021-08-12 09:48:40|7161|7158.2|7160.8|7158|7161|7158.2|7160.8|7158|25
1628761730000|2021-08-12 09:48:50|||||||||1
1628761740000|2021-08-12 09:49:00|7160.6|7157.8|7159.3|7156.5|7160.6|7157.8|7158.3|7155.5|37
1628761750000|2021-08-12 09:49:10|7159|7156.2|7159.6|7156.8|7159.6|7156.8|7159|7156.2|6
1628761760000|2021-08-12 09:49:20|7159|7156.2|7155.5|7152.7|7159|7156.2|7155.5|7152.7|120
1628761770000|2021-08-12 09:49:30|7155.3|7152.5|7156.5|7153.7|7156.8|7154|7155|7152.2|29
1628761780000|2021-08-12 09:49:40|7156.3|7153.5|7156.5|7153.7|7156.8|7154|7155.8|7153|10
1628761790000|2021-08-12 09:49:50|7156.8|7154|7156.8|7154|7156.8|7154|7156.5|7153.7|0
1628761800000|2021-08-12 09:50:00|7156.3|7153.5|7155.8|7153|7156.6|7153.8|7155.8|7153|52
1628761820000|2021-08-12 09:50:20|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|1
1628761830000|2021-08-12 09:50:30|7155.8|7153|7157.1|7154.3|7157.1|7154.3|7155.8|7153|12
1628761840000|2021-08-12 09:50:40|7157.3|7154.5|7157.3|7154.5|7157.6|7154.8|7157.3|7154.5|0
1628761850000|2021-08-12 09:50:50|7157.6|7154.8|7157|7154.2|7157.6|7154.8|7157|7154.2|29
1628761860000|2021-08-12 09:51:00|7156.8|7154|7157.3|7154.5|7157.3|7154.5|7156.8|7154|6
1628761870000|2021-08-12 09:51:10|7156.8|7154|7156.8|7154|7156.8|7154|7156.3|7153.5|49
1628761880000|2021-08-12 09:51:20|7157|7154.2|7156.1|7153.3|7157.6|7154.8|7155.8|7153|26
1628761890000|2021-08-12 09:51:30|7156.4|7153.6|7155.8|7153|7156.6|7153.8|7155.8|7153|26
1628761900000|2021-08-12 09:51:40|||||||||1
1628761910000|2021-08-12 09:51:50|7155.3|7152.5|7154.8|7152|7155.3|7152.5|7154.8|7152|5
1628761920000|2021-08-12 09:52:00|7155.1|7152.3|7156.6|7153.8|7156.6|7153.8|7155.1|7152.3|6
1628761940000|2021-08-12 09:52:20|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|4
1628761950000|2021-08-12 09:52:30|7155.3|7152.5|7155.8|7153|7156.1|7153.3|7155.3|7152.5|8
1628761960000|2021-08-12 09:52:40|7155.5|7152.7|7155.8|7153|7155.8|7153|7155.3|7152.5|1
1628761970000|2021-08-12 09:52:50|7155.3|7152.5|7155.3|7152.5|7155.8|7153|7155.3|7152.5|3
1628761980000|2021-08-12 09:53:00|7155.8|7153|7155.8|7153|7155.8|7153|7155.8|7153|0
1628761990000|2021-08-12 09:53:10|7155.6|7152.8|7155.8|7153|7157.6|7154.8|7154.8|7152|15
1628762000000|2021-08-12 09:53:20|7155.6|7152.8|7153.8|7151|7155.6|7152.8|7153.8|7151|18
1628762010000|2021-08-12 09:53:30|7156|7153.2|7155|7152.2|7156|7153.2|7154.8|7152|126
1628762020000|2021-08-12 09:53:40|7155.3|7152.5|7156|7153.2|7156.3|7153.5|7155.3|7152.5|4
1628762030000|2021-08-12 09:53:50|7155.8|7153|7156.8|7154|7156.9|7154.1|7155.8|7153|1
1628762040000|2021-08-12 09:54:00|7156.6|7153.8|7155.6|7152.8|7157.1|7154.3|7155.6|7152.8|3
1628762050000|2021-08-12 09:54:10|7156.1|7153.3|7155.8|7153|7156.1|7153.3|7155.8|7153|0
1628762070000|2021-08-12 09:54:30|7156|7153.2|7156.3|7153.5|7156.3|7153.5|7156|7153.2|13
1628762080000|2021-08-12 09:54:40|7156.6|7153.8|7156.8|7154|7156.8|7154|7156.6|7153.8|0
1628762090000|2021-08-12 09:54:50|7155.5|7152.7|7154.8|7152|7155.5|7152.7|7154.8|7152|11
1628762100000|2021-08-12 09:55:00|7154.3|7151.5|7154|7151.2|7154.5|7151.7|7154|7151.2|7
1628762110000|2021-08-12 09:55:10|7154.1|7151.3|7153.8|7151|7154.3|7151.5|7153.8|7151|24
1628762120000|2021-08-12 09:55:20|7153.3|7150.5|7156|7153.2|7156.1|7153.3|7153|7150.2|25
1628762130000|2021-08-12 09:55:30|7155.8|7153|7153|7150.2|7155.8|7153|7153|7150.2|94
1628762140000|2021-08-12 09:55:40|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|8
1628762150000|2021-08-12 09:55:50|7153|7150.2|7153.3|7150.5|7153.3|7150.5|7153|7150.2|52
1628762160000|2021-08-12 09:56:00|7153.6|7150.8|7154.5|7151.7|7154.5|7151.7|7153.6|7150.8|2
1628762170000|2021-08-12 09:56:10|7154.8|7152|7155|7152.2|7155|7152.2|7154|7151.2|25
1628762180000|2021-08-12 09:56:20|7155.3|7152.5|7155.8|7153|7155.8|7153|7155.3|7152.5|5
1628762190000|2021-08-12 09:56:30|7155.3|7152.5|7155.5|7152.7|7155.5|7152.7|7155|7152.2|17
1628762200000|2021-08-12 09:56:40|7155|7152.2|7155.5|7152.7|7155.8|7153|7155|7152.2|5
1628762210000|2021-08-12 09:56:50|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155|7152.2|8
1628762220000|2021-08-12 09:57:00|7155.5|7152.7|7155|7152.2|7155.5|7152.7|7155|7152.2|8
1628762230000|2021-08-12 09:57:10|7153.8|7151|7151.8|7149|7153.8|7151|7151.8|7149|59
1628762240000|2021-08-12 09:57:20|7151|7148.2|7151.5|7148.7|7152.5|7149.7|7151|7148.2|102
1628762250000|2021-08-12 09:57:30|7151.8|7149|7153.8|7151|7153.8|7151|7151.8|7149|28
1628762260000|2021-08-12 09:57:40|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|1
1628762270000|2021-08-12 09:57:50|7153.3|7150.5|7153.8|7151|7153.8|7151|7153.3|7150.5|31
1628762280000|2021-08-12 09:58:00|7154.1|7151.3|7154.8|7152|7155.3|7152.5|7154.1|7151.3|10
1628762290000|2021-08-12 09:58:10|7154.6|7151.8|7154|7151.2|7154.6|7151.8|7154|7151.2|5
1628762300000|2021-08-12 09:58:20|7154.3|7151.5|7154|7151.2|7154.3|7151.5|7154|7151.2|15
1628762310000|2021-08-12 09:58:30|7154.6|7151.8|7156|7153.2|7156.3|7153.5|7154.6|7151.8|10
1628762330000|2021-08-12 09:58:50|||||||||20
1628762340000|2021-08-12 09:59:00|7155|7152.2|7155|7152.2|7155|7152.2|7155|7152.2|15
1628762350000|2021-08-12 09:59:10|7155.3|7152.5|7156|7153.2|7156.8|7154|7155|7152.2|28
1628762360000|2021-08-12 09:59:20|||||||||1
1628762370000|2021-08-12 09:59:30|7155.8|7153|7156|7153.2|7156.8|7154|7155.3|7152.5|76
1628762380000|2021-08-12 09:59:40|7157|7154.2|7156|7153.2|7157|7154.2|7156|7153.2|23
1628762390000|2021-08-12 09:59:50|7156.8|7154|7156.8|7154|7157|7154.2|7156.8|7154|3
1628762400000|2021-08-12 10:00:00|7157.5|7154.7|7156|7153.2|7157.8|7155|7156|7153.2|36
1628762410000|2021-08-12 10:00:10|7156.5|7153.7|7156|7153.2|7156.5|7153.7|7156|7153.2|9
1628762420000|2021-08-12 10:00:20|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156|7153.2|54
1628762430000|2021-08-12 10:00:30|7157|7154.2|7158.8|7156|7159.3|7156.5|7157|7154.2|11
1628762440000|2021-08-12 10:00:40|7158.5|7155.7|7158|7155.2|7158.8|7156|7158|7155.2|3
1628762450000|2021-08-12 10:00:50|7158.5|7155.7|7158.8|7156|7158.8|7156|7158|7155.2|0
1628762460000|2021-08-12 10:01:00|7158.5|7155.7|7158.2|7155.4|7158.8|7156|7157.5|7154.7|118
1628762470000|2021-08-12 10:01:10|7157.8|7155|7158.8|7156|7158.8|7156|7157.8|7155|2
1628762490000|2021-08-12 10:01:30|7158|7155.2|7158.5|7155.7|7158.5|7155.7|7157.8|7155|17
1628762500000|2021-08-12 10:01:40|7158|7155.2|7157.3|7154.5|7158|7155.2|7156.8|7154|4
1628762510000|2021-08-12 10:01:50|7157.2|7154.4|7157.5|7154.7|7157.5|7154.7|7157|7154.2|2
1628762520000|2021-08-12 10:02:00|7157.8|7155|7158.3|7155.5|7158.3|7155.5|7157.8|7155|0
1628762530000|2021-08-12 10:02:10|7158|7155.2|7158.5|7155.7|7158.5|7155.7|7158|7155.2|1
1628762540000|2021-08-12 10:02:20|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|1
1628762550000|2021-08-12 10:02:30|7159|7156.2|7161|7158.2|7161.3|7158.5|7159|7156.2|26
1628762560000|2021-08-12 10:02:40|||||||||7
1628762570000|2021-08-12 10:02:50|7160|7157.2|7159.8|7157|7160.3|7157.5|7159.8|7157|10
1628762580000|2021-08-12 10:03:00|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|17
1628762610000|2021-08-12 10:03:30|||||||||5
1628762630000|2021-08-12 10:03:50|7159|7156.2|7158.8|7156|7159.8|7157|7158.8|7156|3
1628762640000|2021-08-12 10:04:00|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7158.8|7156|1
1628762650000|2021-08-12 10:04:10|7160.3|7157.5|7159.5|7156.7|7160.8|7158|7159.5|7156.7|14
1628762660000|2021-08-12 10:04:20|7160|7157.2|7159.3|7156.5|7160|7157.2|7159.3|7156.5|5
1628762670000|2021-08-12 10:04:30|7159.5|7156.7|7158.5|7155.7|7159.5|7156.7|7158.5|7155.7|17
1628762680000|2021-08-12 10:04:40|7158.2|7155.4|7155.8|7153|7158.2|7155.4|7155.8|7153|24
1628762690000|2021-08-12 10:04:50|7154.5|7151.7|7153.2|7150.4|7154.5|7151.7|7152.8|7150|26
1628762700000|2021-08-12 10:05:00|7153.5|7150.7|7152|7149.2|7153.5|7150.7|7151.8|7149|57
1628762710000|2021-08-12 10:05:10|7152.8|7150|7152|7149.2|7152.8|7150|7152|7149.2|39
1628762720000|2021-08-12 10:05:20|7151.7|7148.9|7151.5|7148.7|7151.8|7149|7151.5|7148.7|15
1628762730000|2021-08-12 10:05:30|7151.2|7148.4|7151.2|7148.4|7151.8|7149|7151.2|7148.4|1
1628762740000|2021-08-12 10:05:40|7151.3|7148.5|7150|7147.2|7151.5|7148.7|7150|7147.2|60
1628762750000|2021-08-12 10:05:50|7150.5|7147.7|7150|7147.2|7150.5|7147.7|7150|7147.2|6
1628762760000|2021-08-12 10:06:00|7150.2|7147.4|7149.2|7146.4|7150.8|7148|7149.2|7146.4|31
1628762770000|2021-08-12 10:06:10|7149.5|7146.7|7145.8|7143|7149.5|7146.7|7145.2|7142.4|39
1628762780000|2021-08-12 10:06:20|7146|7143.2|7145.8|7143|7147|7144.2|7145.8|7143|46
1628762790000|2021-08-12 10:06:30|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|11
1628762800000|2021-08-12 10:06:40|7146.2|7143.4|7145.8|7143|7146.2|7143.4|7145.8|7143|0
1628762810000|2021-08-12 10:06:50|7146|7143.2|7147|7144.2|7148|7145.2|7146|7143.2|47
1628762820000|2021-08-12 10:07:00|7146.8|7144|7145.5|7142.7|7147.8|7145|7145.5|7142.7|40
1628762830000|2021-08-12 10:07:10|7144.8|7142|7145.3|7142.5|7145.8|7143|7144.8|7142|49
1628762840000|2021-08-12 10:07:20|7145.6|7142.8|7145.5|7142.7|7145.8|7143|7145.2|7142.4|17
1628762850000|2021-08-12 10:07:30|7145.2|7142.4|7144.8|7142|7145.2|7142.4|7144.8|7142|50
1628762860000|2021-08-12 10:07:40|7145.1|7142.3|7144.5|7141.7|7145.8|7143|7144.5|7141.7|26
1628762870000|2021-08-12 10:07:50|7144.6|7140.6|7143|7140.2|7144.6|7141.2|7143|7140.2|44
1628762880000|2021-08-12 10:08:00|7143.8|7141|7143.2|7140.4|7143.8|7141|7143|7140.2|118
1628762890000|2021-08-12 10:08:10|7143.5|7140.7|7143|7140.2|7143.5|7140.7|7143|7140.2|32
1628762900000|2021-08-12 10:08:20|7143.2|7140.4|7141|7138.2|7143.2|7140.4|7141|7138.2|86
1628762910000|2021-08-12 10:08:30|7140.8|7138|7140|7137.2|7141.5|7138.7|7140|7137.2|55
1628762920000|2021-08-12 10:08:40|7138.8|7136|7139.2|7136.4|7140|7137.2|7138.8|7136|12
1628762930000|2021-08-12 10:08:50|7138.8|7136|7139.2|7136.4|7139.8|7137|7138.8|7136|8
1628762940000|2021-08-12 10:09:00|7138.8|7136|7138.5|7135.7|7138.8|7136|7138.2|7135.4|54
1628762950000|2021-08-12 10:09:10|7138.8|7136|7139.8|7137|7139.8|7137|7138.8|7136|1
1628762960000|2021-08-12 10:09:20|7140|7137.2|7140.2|7137.4|7140.2|7137.4|7140|7137.2|39
1628762970000|2021-08-12 10:09:30|7139.8|7137|7139.8|7137|7140.2|7137.4|7139.8|7137|31
1628762980000|2021-08-12 10:09:40|7139|7136.2|7137.8|7135|7139|7136.2|7137.5|7134.7|19
1628762990000|2021-08-12 10:09:50|7137.3|7134.5|7138.8|7136|7138.8|7136|7137.2|7134.4|54
1628763000000|2021-08-12 10:10:00|7138.2|7135.4|7138.5|7135.7|7138.5|7135.7|7138.2|7135.4|6
1628763010000|2021-08-12 10:10:10|7138.8|7136|7137|7134.2|7139.3|7136.5|7137|7134.2|106
1628763020000|2021-08-12 10:10:20|7136.8|7134|7137|7134.2|7137|7134.2|7136.5|7133.7|18
1628763040000|2021-08-12 10:10:40|7136|7133.2|7137|7134.2|7137|7134.2|7135.5|7132.7|49
1628763050000|2021-08-12 10:10:50|||||||||3
1628763060000|2021-08-12 10:11:00|7136.8|7134|7136|7133.2|7136.8|7134|7136|7133.2|15
1628763070000|2021-08-12 10:11:10|7135.5|7132.7|7133.8|7131|7135.8|7133|7132.3|7129.5|47
1628763080000|2021-08-12 10:11:20|7134.5|7131.7|7134|7131.2|7134.5|7131.7|7134|7131.2|2
1628763090000|2021-08-12 10:11:30|7134.8|7132|7135.2|7132.4|7135.8|7133|7134.5|7131.7|67
1628763100000|2021-08-12 10:11:40|7134.5|7131.7|7134.2|7131.4|7135.2|7132.4|7134.2|7131.4|53
1628763110000|2021-08-12 10:11:50|7133.8|7131|7133.8|7131|7133.8|7131|7133.8|7131|52
1628763120000|2021-08-12 10:12:00|7133.2|7130.4|7133.8|7131|7133.8|7131|7132.8|7130|5
1628763130000|2021-08-12 10:12:10|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|9
1628763140000|2021-08-12 10:12:20|7133.8|7131|7131|7128.2|7133.8|7131|7130.2|7127.4|127
1628763150000|2021-08-12 10:12:30|7131.6|7128.8|7130.8|7128|7131.8|7129|7130.5|7127.7|77
1628763160000|2021-08-12 10:12:40|7131.5|7128.7|7131|7128.2|7131.5|7128.7|7131|7128.2|37
1628763170000|2021-08-12 10:12:50|7130|7127.2|7130.5|7127.7|7130.8|7128|7130|7127.2|32
1628763180000|2021-08-12 10:13:00|7130.8|7128|7130|7127.2|7130.8|7128|7130|7127.2|16
1628763190000|2021-08-12 10:13:10|7130.2|7127.4|7128|7125.2|7130.5|7127.7|7128|7125.2|54
1628763200000|2021-08-12 10:13:20|7128.2|7125.4|7129.8|7127|7129.8|7127|7128.2|7125.4|6
1628763210000|2021-08-12 10:13:30|7130|7127.2|7130.6|7127.8|7131|7128.2|7130|7127.2|70
1628763220000|2021-08-12 10:13:40|7130.8|7128|7132.3|7129.5|7132.3|7129.5|7130.6|7127.8|14
1628763230000|2021-08-12 10:13:50|7132.6|7129.8|7135|7132.2|7135|7132.2|7132.6|7129.8|83
1628763240000|2021-08-12 10:14:00|7135.3|7132.5|7134.8|7132|7137.3|7134.5|7133.8|7131|377
1628763250000|2021-08-12 10:14:10|7135.5|7132.7|7134.8|7132|7135.8|7133|7134.5|7131.7|62
1628763260000|2021-08-12 10:14:20|7135.1|7132.3|7135.5|7132.7|7135.5|7132.7|7134.8|7132|13
1628763270000|2021-08-12 10:14:30|7134.8|7132|7135.3|7132.5|7135.3|7132.5|7134.8|7132|1
1628763280000|2021-08-12 10:14:40|7135.8|7133|7135.5|7132.7|7135.8|7133|7135.5|7132.7|0
1628763290000|2021-08-12 10:14:50|7135.2|7132.4|7135|7132.2|7135.2|7132.4|7135|7132.2|0
1628763300000|2021-08-12 10:15:00|7134.8|7132|7133.3|7130.5|7134.8|7132|7133|7130.2|7
1628763310000|2021-08-12 10:15:10|7133.5|7130.7|7132|7129.2|7133.5|7130.7|7132|7129.2|1
1628763320000|2021-08-12 10:15:20|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|1
1628763330000|2021-08-12 10:15:30|7132.3|7129.5|7132.5|7129.7|7132.8|7130|7132|7129.2|19
1628763340000|2021-08-12 10:15:40|7131.3|7128.5|7129.5|7126.7|7131.5|7128.7|7129.5|7126.7|6
1628763350000|2021-08-12 10:15:50|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|2
1628763360000|2021-08-12 10:16:00|||||||||2
1628763370000|2021-08-12 10:16:10|7130.2|7127.4|7130.5|7127.7|7130.5|7127.7|7130|7127.2|6
1628763380000|2021-08-12 10:16:20|7130.8|7128|7128.1|7125.3|7130.8|7128|7127.8|7125|27
1628763390000|2021-08-12 10:16:30|7128.3|7125.5|7128.8|7126|7128.8|7126|7128.3|7125.5|1
1628763400000|2021-08-12 10:16:40|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|18
1628763410000|2021-08-12 10:16:50|7129.5|7126.7|7128.3|7125.5|7129.5|7126.7|7127.8|7125|45
1628763420000|2021-08-12 10:17:00|7128.8|7126|7128.8|7126|7129|7126.2|7128.8|7126|16
1628763440000|2021-08-12 10:17:20|7127.8|7125|7127.8|7125|7127.8|7125|7127.8|7125|4
1628763450000|2021-08-12 10:17:30|||||||||3
1628763460000|2021-08-12 10:17:40|||||||||20
1628763470000|2021-08-12 10:17:50|7128.2|7125.4|7128.8|7126|7128.8|7126|7127.8|7125|10
1628763480000|2021-08-12 10:18:00|7129|7126.2|7130|7127.2|7130|7127.2|7128.5|7125.7|28
1628763490000|2021-08-12 10:18:10|7129.8|7127|7130.5|7127.7|7130.6|7127.8|7129.8|7127|14
1628763500000|2021-08-12 10:18:20|7130.8|7128|7130.1|7127.3|7130.8|7128|7129.8|7127|5
1628763510000|2021-08-12 10:18:30|7129.8|7127|7130.5|7127.7|7130.8|7128|7129.8|7127|57
1628763520000|2021-08-12 10:18:40|7130|7127.2|7130.1|7127.3|7130.5|7127.7|7129.8|7127|1
1628763530000|2021-08-12 10:18:50|7129.8|7127|7129|7126.2|7130.1|7127.3|7129|7126.2|7
1628763540000|2021-08-12 10:19:00|7129.6|7126.8|7131.1|7128.3|7131.6|7128.8|7129.6|7126.8|13
1628763560000|2021-08-12 10:19:20|7130.8|7128|7130.8|7128|7130.8|7128|7130.8|7128|0
1628763570000|2021-08-12 10:19:30|7131.1|7128.3|7131.3|7128.5|7131.6|7128.8|7130.8|7128|8
1628763580000|2021-08-12 10:19:40|7130.8|7128|7131.1|7128.3|7131.1|7128.3|7130.8|7128|27
1628763590000|2021-08-12 10:19:50|7130.8|7128|7131.1|7128.3|7131.1|7128.3|7130.8|7128|1
1628763600000|2021-08-12 10:20:00|7131.8|7129|7131.8|7129|7133.6|7130.8|7131.5|7128.7|49
1628763610000|2021-08-12 10:20:10|7132.1|7129.3|7132.6|7129.8|7132.6|7129.8|7131.8|7129|1
1628763620000|2021-08-12 10:20:20|7131.8|7129|7130.8|7128|7132.3|7129.5|7130.8|7128|54
1628763630000|2021-08-12 10:20:30|7131.1|7128.3|7131.6|7128.8|7131.6|7128.8|7130.8|7128|11
1628763640000|2021-08-12 10:20:40|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|0
1628763660000|2021-08-12 10:21:00|7132.1|7129.3|7132.6|7129.8|7132.8|7130|7132.1|7129.3|27
1628763670000|2021-08-12 10:21:10|7134.8|7132|7133.1|7130.3|7135.1|7132.3|7132.3|7129.5|144
1628763680000|2021-08-12 10:21:20|7133.3|7130.5|7134.1|7131.3|7134.6|7131.8|7133.3|7130.5|41
1628763690000|2021-08-12 10:21:30|7134.3|7131.5|7134.6|7131.8|7135.3|7132.5|7134.3|7131.5|41
1628763700000|2021-08-12 10:21:40|7135.1|7132.3|7135.1|7132.3|7135.6|7132.8|7135.1|7132.3|7
1628763710000|2021-08-12 10:21:50|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|10
1628763720000|2021-08-12 10:22:00|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|15
1628763730000|2021-08-12 10:22:10|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|0
1628763740000|2021-08-12 10:22:20|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|11
1628763750000|2021-08-12 10:22:30|7131.8|7129|7131.6|7128.8|7132.1|7129.3|7131.6|7128.8|3
1628763760000|2021-08-12 10:22:40|7131.8|7129|7132.3|7129.5|7132.6|7129.8|7131.8|7129|3
1628763770000|2021-08-12 10:22:50|7131.8|7129|7132.6|7129.8|7132.6|7129.8|7131.8|7129|1
1628763780000|2021-08-12 10:23:00|7132.3|7129.5|7132.6|7129.8|7132.6|7129.8|7132.1|7129.3|91
1628763790000|2021-08-12 10:23:10|7133.6|7130.8|7133.8|7131|7133.8|7131|7133.6|7130.8|17
1628763800000|2021-08-12 10:23:20|7133.3|7130.5|7133.8|7131|7133.8|7131|7133.3|7130.5|19
1628763810000|2021-08-12 10:23:30|7134.6|7131.8|7133|7130.2|7134.8|7132|7133|7130.2|108
1628763820000|2021-08-12 10:23:40|7133.3|7130.5|7131|7128.2|7133.3|7130.5|7131|7128.2|11
1628763830000|2021-08-12 10:23:50|7130.8|7128|7131.5|7128.7|7131.5|7128.7|7130.8|7128|3
1628763850000|2021-08-12 10:24:10|7130.8|7128|7130.8|7128|7131|7128.2|7130.8|7128|7
1628763860000|2021-08-12 10:24:20|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7130|7127.2|3
1628763870000|2021-08-12 10:24:30|7130|7127.2|7130.3|7127.5|7130.3|7127.5|7130|7127.2|0
1628763880000|2021-08-12 10:24:40|7130.8|7128|7131|7128.2|7131|7128.2|7130.3|7127.5|1
1628763890000|2021-08-12 10:24:50|7131.3|7128.5|7131|7128.2|7131.5|7128.7|7131|7128.2|9
1628763910000|2021-08-12 10:25:10|7130|7127.2|7131.5|7128.7|7131.5|7128.7|7130|7127.2|34
1628763920000|2021-08-12 10:25:20|7131.2|7128.4|7133.8|7131|7133.8|7131|7131|7128.2|49
1628763930000|2021-08-12 10:25:30|7133.5|7130.7|7133.8|7131|7133.8|7131|7133.5|7130.7|11
1628763950000|2021-08-12 10:25:50|7133|7130.2|7133.5|7130.7|7133.8|7131|7133|7130.2|85
1628763960000|2021-08-12 10:26:00|7133|7130.2|7130.5|7127.7|7133.5|7130.7|7130.3|7127.5|91
1628763970000|2021-08-12 10:26:10|7130.2|7127.4|7130.8|7128|7131.3|7128.5|7130|7127.2|99
1628763980000|2021-08-12 10:26:20|7130|7127.2|7129.3|7126.5|7130|7127.2|7128.8|7126|75
1628763990000|2021-08-12 10:26:30|7128.8|7126|7129.8|7127|7129.8|7127|7128.8|7126|2
1628764000000|2021-08-12 10:26:40|7128.8|7126|7128.8|7126|7128.8|7126|7128.8|7126|3
1628764010000|2021-08-12 10:26:50|7128.5|7125.7|7129.5|7126.7|7129.8|7127|7128.5|7125.7|81
1628764020000|2021-08-12 10:27:00|7129.8|7127|7128.8|7126|7129.8|7127|7128.5|7125.6|59
1628764030000|2021-08-12 10:27:10|7129.3|7126.5|7129.8|7127|7129.8|7127|7128.8|7126|17
1628764050000|2021-08-12 10:27:30|7128.8|7126|7128.8|7126|7129|7126.2|7128.8|7126|7
1628764060000|2021-08-12 10:27:40|7129.5|7126.7|7128.8|7126|7129.5|7126.7|7128.5|7125.7|76
1628764080000|2021-08-12 10:28:00|7129|7126.2|7128.8|7126|7129.5|7126.7|7128.8|7126|10
1628764110000|2021-08-12 10:28:30|7129|7126.2|7130.8|7128|7130.8|7128|7129|7126.2|40
1628764120000|2021-08-12 10:28:40|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|0
1628764140000|2021-08-12 10:29:00|7130.8|7128|7131.5|7128.7|7131.5|7128.7|7130.8|7128|18
1628764150000|2021-08-12 10:29:10|7131.8|7129|7130.5|7127.7|7131.8|7129|7130.5|7127.7|12
1628764170000|2021-08-12 10:29:30|7130.8|7128|7131|7128.2|7131|7128.2|7130.8|7128|12
1628764180000|2021-08-12 10:29:40|7130.8|7128|7130.8|7128|7131|7128.2|7130.8|7128|3
1628764190000|2021-08-12 10:29:50|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|0
1628764200000|2021-08-12 10:30:00|7131.5|7128.7|7131.8|7129|7131.8|7129|7131.5|7128.7|1
1628764210000|2021-08-12 10:30:10|7132|7129.2|7133|7130.2|7133.3|7130.5|7132|7129.2|25
1628764220000|2021-08-12 10:30:20|7132.5|7129.7|7133.3|7130.5|7133.3|7130.5|7132.5|7129.7|2
1628764230000|2021-08-12 10:30:30|7133|7130.2|7131.8|7129|7133|7130.2|7131.8|7129|13
1628764240000|2021-08-12 10:30:40|7132.5|7129.7|7131.8|7129|7132.5|7129.7|7131.8|7129|22
1628764250000|2021-08-12 10:30:50|7132|7129.2|7131.8|7129|7132|7129.2|7131.8|7129|29
1628764260000|2021-08-12 10:31:00|7130.5|7127.7|7128.8|7126|7130.5|7127.7|7128.8|7126|22
1628764270000|2021-08-12 10:31:10|7129|7126.2|7129|7126.2|7129|7126.2|7128.5|7125.7|25
1628764280000|2021-08-12 10:31:20|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129|7126.2|17
1628764290000|2021-08-12 10:31:30|7129.8|7127|7128.8|7126|7129.8|7127|7128.8|7126|5
1628764300000|2021-08-12 10:31:40|||||||||5
1628764310000|2021-08-12 10:31:50|7129|7126.2|7130|7127.2|7130.5|7127.7|7129|7126.2|11
1628764320000|2021-08-12 10:32:00|7129.8|7127|7130|7127.2|7130|7127.2|7129.8|7127|6
1628764330000|2021-08-12 10:32:10|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|0
1628764350000|2021-08-12 10:32:30|7129.3|7126.5|7129.3|7126.5|7129.3|7126.5|7129|7126.2|8
1628764360000|2021-08-12 10:32:40|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|0
1628764370000|2021-08-12 10:32:50|7128.8|7126|7129.5|7126.7|7129.5|7126.7|7128.8|7126|3
1628764380000|2021-08-12 10:33:00|7128.8|7126|7128.8|7126|7128.8|7126|7128.5|7125.7|4
1628764390000|2021-08-12 10:33:10|7128.3|7125.5|7127.5|7124.7|7128.3|7125.5|7127.3|7124.5|6
1628764400000|2021-08-12 10:33:20|7128|7125.2|7129.5|7126.7|7129.5|7126.7|7128|7125.2|2
1628764410000|2021-08-12 10:33:30|7129.8|7127|7130.3|7127.5|7130.3|7127.5|7129.8|7127|6
1628764420000|2021-08-12 10:33:40|7130.8|7128|7130|7127.2|7130.8|7128|7130|7127.2|4
1628764430000|2021-08-12 10:33:50|7129.3|7126.5|7129|7126.2|7129.3|7126.5|7129|7126.2|9
1628764440000|2021-08-12 10:34:00|7128.8|7126|7129.3|7126.5|7129.3|7126.5|7128.8|7126|3
1628764450000|2021-08-12 10:34:10|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|0
1628764460000|2021-08-12 10:34:20|7129.3|7126.5|7129|7126.2|7129.3|7126.5|7127.5|7124.7|19
1628764480000|2021-08-12 10:34:40|7128.8|7126|7129|7126.2|7129.5|7126.7|7128.8|7126|2
1628764490000|2021-08-12 10:34:50|7128.8|7126|7127|7124.2|7128.8|7126|7126.8|7124|16
1628764500000|2021-08-12 10:35:00|7126.8|7124|7125.3|7122.5|7126.8|7124|7125|7122.2|21
1628764510000|2021-08-12 10:35:10|7125|7122.2|7122.8|7120|7125|7122.2|7121.8|7119|62
1628764520000|2021-08-12 10:35:20|7123.3|7120.5|7123.3|7120.5|7123.5|7120.7|7123.3|7120.5|6
1628764530000|2021-08-12 10:35:30|7123.8|7121|7124.5|7121.7|7124.5|7121.7|7123.8|7121|7
1628764540000|2021-08-12 10:35:40|7124.8|7122|7124.5|7121.7|7124.8|7122|7123.8|7121|17
1628764550000|2021-08-12 10:35:50|||||||||2
1628764560000|2021-08-12 10:36:00|7124.8|7122|7125.8|7123|7125.8|7123|7124.8|7122|8
1628764570000|2021-08-12 10:36:10|7126.5|7123.7|7126.8|7124|7126.8|7124|7126.5|7123.7|4
1628764580000|2021-08-12 10:36:20|7127.5|7124.7|7124.8|7122|7127.5|7124.7|7124.8|7122|20
1628764590000|2021-08-12 10:36:30|7124.5|7121.7|7124.2|7121.4|7124.8|7122|7124.2|7121.4|16
1628764600000|2021-08-12 10:36:40|7124|7121.2|7123|7120.2|7124|7121.2|7122.5|7119.7|351
1628764610000|2021-08-12 10:36:50|7123.5|7120.7|7123|7120.2|7123.5|7120.7|7123|7120.2|106
1628764620000|2021-08-12 10:37:00|7123.5|7120.7|7123|7120.2|7123.8|7121|7122.7|7119.9|228
1628764630000|2021-08-12 10:37:10|||||||||9
1628764640000|2021-08-12 10:37:20|7121.8|7119|7121.8|7119|7121.8|7119|7121.8|7119|50
1628764660000|2021-08-12 10:37:40|||||||||1
1628764680000|2021-08-12 10:38:00|7122|7119.2|7123.5|7120.7|7124.8|7122|7122|7119.2|39
1628764690000|2021-08-12 10:38:10|7123.3|7120.5|7123.3|7120.5|7123.5|7120.7|7123|7120.2|10
1628764700000|2021-08-12 10:38:20|7123.5|7120.7|7123.3|7120.5|7123.5|7120.7|7123.3|7120.5|2
1628764710000|2021-08-12 10:38:30|7123|7120.2|7123.3|7120.5|7123.3|7120.5|7123|7120.2|1
1628764720000|2021-08-12 10:38:40|7123.5|7120.7|7123|7120.2|7123.5|7120.7|7123|7120.2|3
1628764730000|2021-08-12 10:38:50|||||||||7
1628764740000|2021-08-12 10:39:00|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|35
1628764750000|2021-08-12 10:39:10|7123|7120.2|7123.5|7120.7|7123.5|7120.7|7123|7120.2|3
1628764770000|2021-08-12 10:39:30|7123.3|7120.5|7123|7120.2|7123.3|7120.5|7123|7120.2|6
1628764780000|2021-08-12 10:39:40|7123.3|7120.5|7122|7119.2|7123.5|7120.7|7122|7119.2|10
1628764790000|2021-08-12 10:39:50|7121.8|7119|7121.8|7119|7121.8|7119|7121.8|7119|11
1628764800000|2021-08-12 10:40:00|7122.3|7119.5|7123.3|7120.5|7123.5|7120.7|7122.3|7119.5|25
1628764810000|2021-08-12 10:40:10|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|7123.3|7120.5|0
1628764830000|2021-08-12 10:40:30|||||||||10
1628764850000|2021-08-12 10:40:50|7123.3|7120.5|7123.5|7120.7|7123.5|7120.7|7123.3|7120.5|4
1628764860000|2021-08-12 10:41:00|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|12
1628764870000|2021-08-12 10:41:10|7123|7120.2|7123.3|7120.5|7123.3|7120.5|7123|7120.2|0
1628764890000|2021-08-12 10:41:30|7123|7120.2|7123.5|7120.7|7123.5|7120.7|7123|7120.2|4
1628764900000|2021-08-12 10:41:40|7123.3|7120.5|7122|7119.2|7123.5|7120.7|7121.8|7119|9
1628764910000|2021-08-12 10:41:50|7122.3|7119.5|7121.5|7118.7|7122.3|7119.5|7121.5|7118.7|49
1628764920000|2021-08-12 10:42:00|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|10
1628764930000|2021-08-12 10:42:10|7123|7120.2|7123.5|7120.7|7123.5|7120.7|7123|7120.2|7
1628764970000|2021-08-12 10:42:50|7124.5|7121.7|7123.3|7120.5|7124.5|7121.7|7123.3|7120.5|37
1628764980000|2021-08-12 10:43:00|7123|7120.2|7123|7120.2|7123|7120.2|7122.8|7120|17
1628764990000|2021-08-12 10:43:10|||||||||14
1628765000000|2021-08-12 10:43:20|7122.8|7120|7122.8|7120|7122.8|7120|7122.8|7120|3
1628765010000|2021-08-12 10:43:30|7123|7120.2|7123.5|7120.7|7123.5|7120.7|7123|7120.2|48
1628765020000|2021-08-12 10:43:40|||||||||1
1628765040000|2021-08-12 10:44:00|||||||||122
1628765050000|2021-08-12 10:44:10|||||||||1
1628765060000|2021-08-12 10:44:20|7124.1|7121.3|7123.5|7120.7|7124.1|7121.3|7123.5|7120.7|40
1628765080000|2021-08-12 10:44:40|||||||||1
1628765090000|2021-08-12 10:44:50|7123.1|7120.3|7122.5|7119.7|7123.1|7120.3|7122.5|7119.7|69
1628765100000|2021-08-12 10:45:00|7122.8|7120|7122.5|7119.7|7123.5|7120.7|7122.5|7119.7|5
1628765110000|2021-08-12 10:45:10|7122.3|7119.5|7122.5|7119.7|7122.5|7119.7|7122.3|7119.5|4
1628765120000|2021-08-12 10:45:20|7123.3|7120.5|7122.3|7119.5|7123.3|7120.5|7122.3|7119.5|14
1628765130000|2021-08-12 10:45:30|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|0
1628765140000|2021-08-12 10:45:40|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|15
1628765150000|2021-08-12 10:45:50|7122|7119.2|7123.5|7120.7|7123.5|7120.7|7122|7119.2|64
1628765170000|2021-08-12 10:46:10|||||||||1
1628765180000|2021-08-12 10:46:20|7123|7120.2|7122.5|7119.7|7123|7120.2|7122.3|7119.5|9
1628765190000|2021-08-12 10:46:30|7122.3|7119.5|7121.5|7118.7|7122.3|7119.5|7121.5|7118.7|6
1628765200000|2021-08-12 10:46:40|7120.3|7117.5|7118.5|7115.7|7120.3|7117.5|7118.3|7115.5|30
1628765210000|2021-08-12 10:46:50|7118.3|7115.5|7118.5|7115.7|7118.5|7115.7|7118.3|7115.5|19
1628765220000|2021-08-12 10:47:00|7119|7116.2|7119.5|7116.7|7119.5|7116.7|7119|7116.2|11
1628765230000|2021-08-12 10:47:10|7120.5|7117.7|7122.3|7119.5|7122.3|7119.5|7120.5|7117.7|5
1628765240000|2021-08-12 10:47:20|7122.8|7120|7123|7120.2|7124|7121.2|7121.8|7119|54
1628765250000|2021-08-12 10:47:30|7122.8|7120|7122.8|7120|7122.8|7120|7122.8|7120|0
1628765260000|2021-08-12 10:47:40|7122|7119.2|7118.8|7116|7122|7119.2|7118.8|7116|13
1628765270000|2021-08-12 10:47:50|7119|7116.2|7119|7116.2|7119|7116.2|7118.8|7116|0
1628765280000|2021-08-12 10:48:00|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|26
1628765290000|2021-08-12 10:48:10|7120|7117.2|7120|7117.2|7120|7117.2|7119.8|7117|0
1628765300000|2021-08-12 10:48:20|7120.5|7117.7|7120|7117.2|7120.5|7117.7|7120|7117.2|2
1628765310000|2021-08-12 10:48:30|7119.8|7117|7120|7117.2|7120|7117.2|7119.8|7117|1
1628765320000|2021-08-12 10:48:40|7119.8|7117|7119.8|7117|7119.8|7117|7119.8|7117|1
1628765330000|2021-08-12 10:48:50|||||||||2
1628765340000|2021-08-12 10:49:00|7119.5|7116.7|7119.5|7116.7|7119.8|7117|7119.5|7116.7|2
1628765350000|2021-08-12 10:49:10|7118.8|7116|7119.5|7116.7|7119.5|7116.7|7116.8|7114|66
1628765380000|2021-08-12 10:49:40|7118.8|7116|7118.8|7116|7118.8|7116|7118.8|7116|8
1628765390000|2021-08-12 10:49:50|||||||||1
1628765400000|2021-08-12 10:50:00|7119|7116.2|7119.5|7116.7|7119.5|7116.7|7119|7116.2|22
1628765410000|2021-08-12 10:50:10|7118.8|7116|7118.8|7116|7118.8|7116|7118.8|7116|30
1628765420000|2021-08-12 10:50:20|7118.5|7115.7|7117.8|7115|7118.5|7115.7|7117.8|7115|10
1628765430000|2021-08-12 10:50:30|7116.8|7114|7117.3|7114.5|7117.5|7114.7|7116.5|7113.7|121
1628765440000|2021-08-12 10:50:40|7117.5|7114.7|7117|7114.2|7117.5|7114.7|7116.7|7113.9|41
1628765450000|2021-08-12 10:50:50|7116.7|7113.9|7113.2|7110.4|7117|7114.2|7112|7109.2|255
1628765460000|2021-08-12 10:51:00|7113.7|7110.9|7116|7113.2|7116|7113.2|7113.7|7110.9|18
1628765470000|2021-08-12 10:51:10|7116.5|7113.7|7115.7|7112.9|7118|7115.2|7115.5|7112.7|76
1628765480000|2021-08-12 10:51:20|7115.5|7112.7|7115.5|7112.7|7116|7113.2|7115.5|7112.7|2
1628765490000|2021-08-12 10:51:30|7115.7|7112.9|7116|7113.2|7116.5|7113.7|7115.7|7112.9|1
1628765500000|2021-08-12 10:51:40|7116.2|7113.4|7116|7113.2|7116.2|7113.4|7115.7|7112.9|1
1628765510000|2021-08-12 10:51:50|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.5|7112.7|2
1628765520000|2021-08-12 10:52:00|7115.5|7112.7|7114.7|7111.9|7115.7|7112.9|7114.5|7111.7|2
1628765530000|2021-08-12 10:52:10|7115.5|7112.7|7116.2|7113.4|7116.2|7113.4|7115.5|7112.7|11
1628765540000|2021-08-12 10:52:20|7116.5|7113.7|7116.7|7113.9|7116.7|7113.9|7116.5|7113.7|3
1628765550000|2021-08-12 10:52:30|7117|7114.2|7116|7113.2|7120|7117.2|7115.7|7112.9|106
1628765560000|2021-08-12 10:52:40|7116.5|7113.7|7115.7|7112.9|7116.5|7113.7|7115.7|7112.9|1
1628765570000|2021-08-12 10:52:50|7116|7113.2|7116.5|7113.7|7116.5|7113.7|7116|7113.2|2
1628765580000|2021-08-12 10:53:00|7115.7|7112.9|7114.7|7111.9|7116.1|7112.9|7114.7|7111.9|7
1628765590000|2021-08-12 10:53:10|7115.2|7112.4|7116.5|7113.7|7116.5|7113.7|7115.2|7112.4|9
1628765600000|2021-08-12 10:53:20|7116|7113.2|7116|7113.2|7116|7113.2|7115.7|7112.9|1
1628765610000|2021-08-12 10:53:30|7116.2|7113.4|7115.7|7112.9|7116.2|7113.4|7115.7|7112.9|0
1628765620000|2021-08-12 10:53:40|7116|7113.2|7116|7113.2|7116|7113.2|7116|7113.2|1
1628765630000|2021-08-12 10:53:50|7115.5|7112.7|7115.5|7112.7|7115.5|7112.7|7115.5|7112.7|0
1628765640000|2021-08-12 10:54:00|||||||||3
1628765660000|2021-08-12 10:54:20|7116|7113.2|7116.5|7113.7|7116.5|7113.7|7116|7113.2|8
1628765670000|2021-08-12 10:54:30|7116|7113.2|7116.2|7113.4|7116.5|7113.7|7116|7113.2|9
1628765680000|2021-08-12 10:54:40|7116|7113.2|7116.2|7113.4|7116.5|7113.7|7116|7113.2|0
1628765690000|2021-08-12 10:54:50|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|0
1628765700000|2021-08-12 10:55:00|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|0
1628765710000|2021-08-12 10:55:10|7116|7113.2|7115|7112.2|7116|7113.2|7114.7|7111.9|4
1628765720000|2021-08-12 10:55:20|7114.7|7111.9|7115.5|7112.7|7115.5|7112.7|7114.7|7111.9|0
1628765730000|2021-08-12 10:55:30|||||||||1
1628765740000|2021-08-12 10:55:40|7115.3|7112.5|7114|7111.2|7115.3|7112.5|7114|7111.2|8
1628765750000|2021-08-12 10:55:50|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|1
1628765760000|2021-08-12 10:56:00|7113|7110.2|7113|7110.2|7113|7110.2|7113|7110.2|3
1628765770000|2021-08-12 10:56:10|7112.7|7109.9|7113|7110.2|7113|7110.2|7112.7|7109.9|1
1628765780000|2021-08-12 10:56:20|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|14
1628765790000|2021-08-12 10:56:30|7111.7|7108.9|7111|7108.2|7111.7|7108.9|7110.5|7107.7|18
1628765800000|2021-08-12 10:56:40|7110.5|7107.7|7110.5|7107.7|7110.5|7107.7|7109.7|7106.9|3
1628765810000|2021-08-12 10:56:50|7110.2|7107.4|7110.5|7107.7|7110.5|7107.7|7110.2|7107.4|0
1628765820000|2021-08-12 10:57:00|7110.7|7107.9|7112.7|7109.9|7112.7|7109.9|7110.7|7107.9|3
1628765840000|2021-08-12 10:57:20|7113|7110.2|7113.5|7110.7|7113.5|7110.7|7113|7110.2|3
1628765850000|2021-08-12 10:57:30|7113.7|7110.9|7114.7|7111.9|7115|7112.2|7113.7|7110.9|6
1628765860000|2021-08-12 10:57:40|7115|7112.2|7116.5|7113.7|7116.5|7113.7|7115|7112.2|2
1628765870000|2021-08-12 10:57:50|||||||||1
1628765880000|2021-08-12 10:58:00|||||||||1
1628765890000|2021-08-12 10:58:10|7115.7|7112.9|7114.7|7111.9|7115.7|7112.9|7114.5|7111.7|19
1628765900000|2021-08-12 10:58:20|7115|7112.2|7115.5|7112.7|7115.7|7112.9|7115|7112.2|3
1628765910000|2021-08-12 10:58:30|7115.7|7112.9|7116.5|7113.7|7116.5|7113.7|7115.7|7112.9|8
1628765920000|2021-08-12 10:58:40|7115.2|7112.4|7115.2|7112.4|7115.5|7112.7|7115.2|7112.4|15
1628765930000|2021-08-12 10:58:50|||||||||1
1628765940000|2021-08-12 10:59:00|7115|7112.2|7116.5|7113.7|7116.5|7113.7|7115|7112.2|14
1628765950000|2021-08-12 10:59:10|7116.2|7113.4|7116.5|7113.7|7116.5|7113.7|7116.2|7113.4|0
1628765960000|2021-08-12 10:59:20|7117|7114.2|7117|7114.2|7117.7|7114.9|7116.5|7113.7|46
1628765970000|2021-08-12 10:59:30|7117.2|7114.4|7117.5|7114.7|7117.5|7114.7|7117.2|7114.4|0
1628765980000|2021-08-12 10:59:40|7117|7114.2|7117|7114.2|7117|7114.2|7117|7114.2|2
1628766000000|2021-08-12 11:00:00|7116.7|7113.9|7117|7114.2|7117|7114.2|7116.7|7113.9|0
1628766010000|2021-08-12 11:00:10|7116.7|7113.9|7117.2|7114.4|7117.5|7114.7|7116.7|7113.9|70
1628766020000|2021-08-12 11:00:20|7117.5|7114.7|7117|7114.2|7117.5|7114.7|7116.7|7113.9|2
1628766030000|2021-08-12 11:00:30|7117.3|7114.5|7116.7|7113.9|7117.7|7114.9|7116.7|7113.9|12
1628766050000|2021-08-12 11:00:50|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|2
1628766060000|2021-08-12 11:01:00|||||||||3
1628766080000|2021-08-12 11:01:20|7116|7113.2|7116.2|7113.4|7116.2|7113.4|7116|7113.2|1
1628766090000|2021-08-12 11:01:30|7116.5|7113.7|7116|7113.2|7116.5|7113.7|7116|7113.2|4
1628766100000|2021-08-12 11:01:40|7116.2|7113.4|7115.7|7112.9|7116.2|7113.4|7115.7|7112.9|0
1628766110000|2021-08-12 11:01:50|7115.5|7112.7|7112.3|7109.5|7115.5|7112.7|7112|7109.2|13
1628766120000|2021-08-12 11:02:00|7112.7|7109.9|7112|7109.2|7112.7|7109.9|7111.7|7108.9|6
1628766130000|2021-08-12 11:02:10|7112.3|7109.5|7113.7|7110.9|7113.7|7110.9|7112.3|7109.5|0
1628766150000|2021-08-12 11:02:30|7114.2|7111.4|7117.5|7114.7|7117.5|7114.7|7114.2|7111.4|4
1628766160000|2021-08-12 11:02:40|7118|7115.2|7117.2|7114.4|7118|7115.2|7117|7114.2|10
1628766170000|2021-08-12 11:02:50|7116.7|7113.9|7116|7113.2|7116.7|7113.9|7116|7113.2|2
1628766180000|2021-08-12 11:03:00|7115|7112.2|7113.7|7110.9|7115.2|7112.4|7113.7|7110.9|282
1628766190000|2021-08-12 11:03:10|7114|7111.2|7113|7110.2|7114|7111.2|7112.6|7109.8|46
1628766200000|2021-08-12 11:03:20|7113.5|7110.7|7111.7|7108.9|7113.5|7110.7|7111.7|7108.9|4
1628766210000|2021-08-12 11:03:30|7111.5|7108.7|7111.8|7109|7112.7|7109.9|7111.5|7108.7|0
1628766220000|2021-08-12 11:03:40|7112|7109.2|7112|7109.2|7112|7109.2|7112|7109.2|1
1628766230000|2021-08-12 11:03:50|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|1
1628766240000|2021-08-12 11:04:00|7112|7109.2|7112.5|7109.7|7112.7|7109.9|7111.7|7108.9|4
1628766250000|2021-08-12 11:04:10|7113.5|7110.7|7113|7110.2|7113.7|7110.9|7112.7|7109.9|9
1628766260000|2021-08-12 11:04:20|7113.5|7110.7|7113|7110.2|7113.7|7110.9|7113|7110.2|103
1628766270000|2021-08-12 11:04:30|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|9
1628766280000|2021-08-12 11:04:40|7112.3|7109.5|7111.5|7108.7|7112.3|7109.5|7111.5|7108.7|8
1628766290000|2021-08-12 11:04:50|7111.3|7108.5|7111.2|7108.4|7111.3|7108.5|7110.7|7107.9|9
1628766300000|2021-08-12 11:05:00|7110.7|7107.9|7111.2|7108.4|7111.7|7108.9|7110.7|7107.9|4
1628766310000|2021-08-12 11:05:10|7111|7108.2|7111.5|7108.7|7111.5|7108.7|7109.7|7106.9|125
1628766320000|2021-08-12 11:05:20|7111.7|7108.9|7112.5|7109.7|7112.5|7109.7|7111.5|7108.7|6
1628766330000|2021-08-12 11:05:30|7112.2|7109.4|7112.5|7109.7|7112.5|7109.7|7112|7109.2|22
1628766340000|2021-08-12 11:05:40|7112.7|7109.9|7114.7|7111.9|7114.7|7111.9|7112.7|7109.9|12
1628766350000|2021-08-12 11:05:50|7115.3|7112.5|7114.7|7111.9|7115.5|7112.7|7114|7111.2|9
1628766360000|2021-08-12 11:06:00|7114.3|7111.5|7114.7|7111.9|7115.5|7112.7|7113.7|7110.9|12
1628766370000|2021-08-12 11:06:10|7115|7112.2|7114.2|7111.4|7115.5|7112.7|7113.7|7110.9|6
1628766380000|2021-08-12 11:06:20|7113.7|7110.9|7114.3|7111.5|7114.3|7111.5|7113.7|7110.9|0
1628766390000|2021-08-12 11:06:30|7114.5|7111.7|7114|7111.2|7114.5|7111.7|7113.7|7110.9|2
1628766400000|2021-08-12 11:06:40|7113.7|7110.9|7113.5|7110.7|7113.7|7110.9|7113.5|7110.7|2
1628766410000|2021-08-12 11:06:50|7114|7111.2|7114.5|7111.7|7114.5|7111.7|7114|7111.2|40
1628766420000|2021-08-12 11:07:00|7114|7111.2|7114|7111.2|7114|7111.2|7114|7111.2|2
1628766430000|2021-08-12 11:07:10|7114.5|7111.7|7115.2|7112.4|7115.5|7112.7|7114.5|7111.7|12
1628766440000|2021-08-12 11:07:20|7116.1|7113.3|7115.5|7112.7|7116.7|7113.9|7115.5|7112.7|56
1628766450000|2021-08-12 11:07:30|7115.2|7112.4|7114.2|7111.4|7115.2|7112.4|7113.7|7110.9|3
1628766460000|2021-08-12 11:07:40|7114|7111.2|7114|7111.2|7114|7111.2|7113.7|7110.9|2
1628766480000|2021-08-12 11:08:00|7114.2|7111.4|7114|7111.2|7114.2|7111.4|7113.7|7110.9|2
1628766490000|2021-08-12 11:08:10|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|0
1628766510000|2021-08-12 11:08:30|7114.2|7111.4|7113.5|7110.7|7114.2|7111.4|7113.5|7110.7|9
1628766520000|2021-08-12 11:08:40|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|0
1628766530000|2021-08-12 11:08:50|7113.7|7110.9|7114.7|7111.9|7114.7|7111.9|7113.7|7110.9|8
1628766540000|2021-08-12 11:09:00|||||||||1
1628766550000|2021-08-12 11:09:10|||||||||3
1628766560000|2021-08-12 11:09:20|7113.7|7110.9|7113.7|7110.9|7114|7111.2|7113.7|7110.9|7
1628766570000|2021-08-12 11:09:30|7114.2|7111.4|7113|7110.2|7114.7|7111.9|7113|7110.2|5
1628766580000|2021-08-12 11:09:40|7113.2|7110.4|7113.7|7110.9|7113.7|7110.9|7113.2|7110.4|1
1628766590000|2021-08-12 11:09:50|7114|7111.2|7113.7|7110.9|7114|7111.2|7113.7|7110.9|0
1628766600000|2021-08-12 11:10:00|7113.5|7110.7|7113.2|7110.4|7113.5|7110.7|7113|7110.2|2
1628766610000|2021-08-12 11:10:10|7112.7|7109.9|7112.2|7109.4|7112.7|7109.9|7111.7|7108.9|12
1628766620000|2021-08-12 11:10:20|7112.5|7109.7|7112.2|7109.4|7112.5|7109.7|7112.2|7109.4|3
1628766630000|2021-08-12 11:10:30|7112.5|7109.7|7114|7111.2|7114|7111.2|7112.5|7109.7|6
1628766640000|2021-08-12 11:10:40|7114.7|7111.9|7115|7112.2|7115.2|7112.4|7114.7|7111.9|17
1628766650000|2021-08-12 11:10:50|7114.7|7111.9|7114.2|7111.4|7114.7|7111.9|7114.2|7111.4|4
1628766660000|2021-08-12 11:11:00|7114.5|7111.7|7114.2|7111.4|7114.5|7111.7|7114.2|7111.4|1
1628766670000|2021-08-12 11:11:10|||||||||3
1628766690000|2021-08-12 11:11:30|7114.5|7111.7|7114|7111.2|7114.5|7111.7|7114|7111.2|1
1628766700000|2021-08-12 11:11:40|||||||||6
1628766710000|2021-08-12 11:11:50|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|3
1628766720000|2021-08-12 11:12:00|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|0
1628766730000|2021-08-12 11:12:10|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|0
1628766740000|2021-08-12 11:12:20|||||||||1
1628766750000|2021-08-12 11:12:30|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|3
1628766770000|2021-08-12 11:12:50|7114|7111.2|7114.5|7111.7|7114.7|7111.9|7114|7111.2|4
1628766780000|2021-08-12 11:13:00|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|0
1628766790000|2021-08-12 11:13:10|7115|7112.2|7114|7111.2|7115|7112.2|7114|7111.2|14
1628766800000|2021-08-12 11:13:20|7114.2|7111.4|7114.2|7111.4|7114.5|7111.7|7114.2|7111.4|24
1628766810000|2021-08-12 11:13:30|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|0
1628766820000|2021-08-12 11:13:40|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|9
1628766830000|2021-08-12 11:13:50|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|3
1628766840000|2021-08-12 11:14:00|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|0
1628766860000|2021-08-12 11:14:20|7115|7112.2|7114|7111.2|7115|7112.2|7114|7111.2|26
1628766880000|2021-08-12 11:14:40|||||||||4
1628766900000|2021-08-12 11:15:00|7112.7|7109.9|7111.7|7108.9|7112.7|7109.9|7111.7|7108.9|6
1628766910000|2021-08-12 11:15:10|7112|7109.2|7111.7|7108.9|7112|7109.2|7111.7|7108.9|1
1628766920000|2021-08-12 11:15:20|7112|7109.2|7112|7109.2|7112|7109.2|7111.7|7108.9|0
1628766930000|2021-08-12 11:15:30|7112.5|7109.7|7113.7|7110.9|7114|7111.2|7112.5|7109.7|17
1628766950000|2021-08-12 11:15:50|7113.5|7110.7|7113.7|7110.9|7113.7|7110.9|7113.5|7110.7|8
1628766960000|2021-08-12 11:16:00|7113.2|7110.4|7113.7|7110.9|7113.7|7110.9|7113.2|7110.4|3
1628766970000|2021-08-12 11:16:10|7113.2|7110.4|7113.7|7110.9|7113.7|7110.9|7113|7110.2|11
1628766980000|2021-08-12 11:16:20|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|43
1628766990000|2021-08-12 11:16:30|7114|7111.2|7114|7111.2|7114|7111.2|7114|7111.2|0
1628767000000|2021-08-12 11:16:40|7113.7|7110.9|7113.7|7110.9|7114.5|7111.7|7113.7|7110.9|6
1628767010000|2021-08-12 11:16:50|7114|7111.2|7113.7|7110.9|7114.3|7111.5|7113.7|7110.9|3
1628767020000|2021-08-12 11:17:00|7114|7111.2|7114.5|7111.7|7114.5|7111.7|7113.7|7110.9|0
1628767030000|2021-08-12 11:17:10|7114.2|7111.4|7114.5|7111.7|7114.5|7111.7|7114.2|7111.4|1
1628767040000|2021-08-12 11:17:20|7114|7111.2|7114.5|7111.7|7114.5|7111.7|7114|7111.2|4
1628767050000|2021-08-12 11:17:30|7115.3|7112.5|7114.7|7111.9|7115.5|7112.7|7114.7|7111.9|12
1628767060000|2021-08-12 11:17:40|7114.5|7111.7|7115.5|7112.7|7115.5|7112.7|7114.2|7111.4|6
1628767070000|2021-08-12 11:17:50|7115|7112.2|7115.2|7112.4|7115.2|7112.4|7115|7112.2|2
1628767080000|2021-08-12 11:18:00|7115|7112.2|7115.2|7112.4|7115.2|7112.4|7115|7112.2|1
1628767090000|2021-08-12 11:18:10|7116.2|7113.4|7117.7|7114.9|7118|7115.2|7116|7113.2|160
1628767100000|2021-08-12 11:18:20|7118|7115.2|7118.5|7115.7|7118.5|7115.7|7117.7|7114.9|20
1628767110000|2021-08-12 11:18:30|||||||||6
1628767120000|2021-08-12 11:18:40|7117.9|7115.1|7118|7115.2|7118|7115.2|7117.7|7114.9|12
1628767130000|2021-08-12 11:18:50|7118.3|7115.5|7118.5|7115.7|7119|7116.2|7118.3|7115.5|7
1628767140000|2021-08-12 11:19:00|7117.9|7115.1|7118.5|7115.7|7118.5|7115.7|7117.5|7114.7|19
1628767160000|2021-08-12 11:19:20|||||||||2
1628767180000|2021-08-12 11:19:40|||||||||1
1628767190000|2021-08-12 11:19:50|7119|7116.2|7117|7114.2|7119.5|7116.7|7116.7|7113.9|57
1628767200000|2021-08-12 11:20:00|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|0
1628767210000|2021-08-12 11:20:10|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7
1628767220000|2021-08-12 11:20:20|||||||||5
1628767230000|2021-08-12 11:20:30|||||||||1
1628767240000|2021-08-12 11:20:40|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7115.7|7112.9|8
1628767250000|2021-08-12 11:20:50|7115.7|7112.9|7115.2|7112.4|7115.7|7112.9|7115.2|7112.4|6
1628767260000|2021-08-12 11:21:00|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7113.9|7111.1|4
1628767270000|2021-08-12 11:21:10|7115.3|7112.5|7114.7|7111.9|7115.7|7112.9|7114.4|7111.6|1
1628767280000|2021-08-12 11:21:20|7114.4|7111.6|7114.5|7111.7|7114.5|7111.7|7113.7|7110.9|17
1628767290000|2021-08-12 11:21:30|7114.7|7111.9|7114.7|7111.9|7115.2|7112.4|7114.7|7111.9|0
1628767300000|2021-08-12 11:21:40|||||||||2
1628767320000|2021-08-12 11:22:00|7115.2|7112.4|7115.5|7112.7|7115.5|7112.7|7115.2|7112.4|4
1628767330000|2021-08-12 11:22:10|7115.2|7112.4|7114.7|7111.9|7115.2|7112.4|7114.7|7111.9|4
1628767360000|2021-08-12 11:22:40|7114.4|7111.6|7116|7113.2|7116|7113.2|7114.4|7111.6|5
1628767370000|2021-08-12 11:22:50|7116.5|7113.7|7116.7|7113.9|7116.7|7113.9|7116.4|7113.6|4
1628767380000|2021-08-12 11:23:00|7117|7114.2|7114.7|7111.9|7117.2|7114.4|7114.7|7111.9|64
1628767390000|2021-08-12 11:23:10|7113.9|7111.1|7115.2|7112.4|7115.2|7112.4|7113.7|7110.9|38
1628767400000|2021-08-12 11:23:20|7114.9|7112.1|7114.9|7112.1|7114.9|7112.1|7114.9|7112.1|0
1628767410000|2021-08-12 11:23:30|7114.7|7111.9|7115|7112.2|7115|7112.2|7114.7|7111.9|15
1628767420000|2021-08-12 11:23:40|7115.5|7112.7|7116.3|7113.5|7116.3|7113.5|7115.5|7112.7|2
1628767430000|2021-08-12 11:23:50|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|3
1628767440000|2021-08-12 11:24:00|7116|7113.2|7114.7|7111.9|7116|7113.2|7114.7|7111.9|7
1628767450000|2021-08-12 11:24:10|7114.5|7111.7|7114.7|7111.9|7114.7|7111.9|7114.2|7111.4|1
1628767460000|2021-08-12 11:24:20|7113.9|7111.1|7114.7|7111.9|7114.7|7111.9|7113.9|7111.1|13
1628767470000|2021-08-12 11:24:30|7115|7112.2|7115.7|7112.9|7115.7|7112.9|7115|7112.2|1
1628767480000|2021-08-12 11:24:40|7116.2|7113.4|7116.2|7113.4|7116.4|7113.6|7116.2|7113.4|2
1628767490000|2021-08-12 11:24:50|7116.5|7113.7|7117.2|7114.4|7117.7|7114.9|7116.4|7113.6|4
1628767500000|2021-08-12 11:25:00|7117.7|7114.9|7118.7|7115.9|7119|7116.2|7117.7|7114.9|4
1628767510000|2021-08-12 11:25:10|7119|7116.2|7119.7|7116.9|7120|7117.2|7119|7116.2|3
1628767520000|2021-08-12 11:25:20|7120|7117.2|7119.7|7116.9|7120|7117.2|7119.7|7116.9|11
1628767530000|2021-08-12 11:25:30|7119|7116.2|7118.2|7115.4|7119|7116.2|7117.9|7115.1|36
1628767540000|2021-08-12 11:25:40|7118.5|7115.7|7118.5|7115.7|7118.5|7115.7|7118.2|7115.4|1
1628767550000|2021-08-12 11:25:50|7118.9|7116.1|7118.5|7115.7|7118.9|7116.1|7118.2|7115.4|25
1628767560000|2021-08-12 11:26:00|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|9
1628767570000|2021-08-12 11:26:10|7117.9|7115.1|7116.7|7113.9|7117.9|7115.1|7116.7|7113.9|7
1628767580000|2021-08-12 11:26:20|7115.6|7112.8|7114.5|7111.7|7115.6|7112.8|7113.7|7110.9|21
1628767590000|2021-08-12 11:26:30|7115|7112.2|7115.5|7112.7|7115.5|7112.7|7115|7112.2|5
1628767600000|2021-08-12 11:26:40|7114.9|7112.1|7114.7|7111.9|7115.7|7112.9|7114.7|7111.9|5
1628767610000|2021-08-12 11:26:50|7114.5|7111.7|7114.5|7111.7|7114.5|7111.7|7113.7|7110.9|2
1628767620000|2021-08-12 11:27:00|7114.2|7111.4|7115.3|7112.5|7115.3|7112.5|7113.9|7111.1|13
1628767630000|2021-08-12 11:27:10|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|67
1628767640000|2021-08-12 11:27:20|7115.5|7112.7|7114.7|7111.9|7115.5|7112.7|7114.2|7111.4|26
1628767650000|2021-08-12 11:27:30|7114.2|7111.4|7114.7|7111.9|7114.7|7111.9|7114.2|7111.4|11
1628767660000|2021-08-12 11:27:40|7115|7112.2|7114.7|7111.9|7115|7112.2|7114.2|7111.4|20
1628767670000|2021-08-12 11:27:50|7114.5|7111.7|7113.7|7110.9|7114.5|7111.7|7113.7|7110.9|4
1628767680000|2021-08-12 11:28:00|7113.4|7110.6|7113.7|7110.9|7113.7|7110.9|7113.4|7110.6|2
1628767690000|2021-08-12 11:28:10|7113.9|7111.1|7113.7|7110.9|7113.9|7111.1|7113.7|7110.9|26
1628767710000|2021-08-12 11:28:30|||||||||3
1628767720000|2021-08-12 11:28:40|7113.4|7110.6|7113.7|7110.9|7114.2|7111.4|7113.2|7110.4|30
1628767730000|2021-08-12 11:28:50|||||||||2
1628767740000|2021-08-12 11:29:00|7112.9|7110.1|7114.4|7111.6|7114.7|7111.9|7112.9|7110.1|38
1628767750000|2021-08-12 11:29:10|7114.2|7111.4|7113.9|7111.1|7114.2|7111.4|7113.9|7111.1|0
1628767760000|2021-08-12 11:29:20|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|2
1628767770000|2021-08-12 11:29:30|||||||||1
1628767780000|2021-08-12 11:29:40|7113.5|7110.7|7113.7|7110.9|7113.7|7110.9|7113.5|7110.7|9
1628767790000|2021-08-12 11:29:50|7113.4|7110.6|7113.5|7110.7|7113.7|7110.9|7112.7|7109.9|33
1628767800000|2021-08-12 11:30:00|7113.2|7110.4|7113.5|7110.7|7113.5|7110.7|7113.2|7110.4|7
1628767810000|2021-08-12 11:30:10|7113.2|7110.4|7113.5|7110.7|7113.5|7110.7|7113.2|7110.4|14
1628767820000|2021-08-12 11:30:20|7113.2|7110.4|7113.5|7110.7|7113.5|7110.7|7113.2|7110.4|25
1628767840000|2021-08-12 11:30:40|7112.7|7109.9|7112.4|7109.6|7112.7|7109.9|7112.4|7109.6|23
1628767850000|2021-08-12 11:30:50|7111.7|7108.9|7102.2|7099.4|7111.7|7108.9|7101.9|7099.1|228
1628767860000|2021-08-12 11:31:00|7101.9|7099.1|7090.2|7087.4|7101.9|7099.1|7089.2|7085.8|449
1628767870000|2021-08-12 11:31:10|7089.9|7087.1|7091.4|7088.6|7093.4|7090.6|7089.9|7087.1|101
1628767880000|2021-08-12 11:31:20|7091.9|7089.1|7091.2|7088.4|7092.4|7089.6|7091.2|7088.4|41
1628767890000|2021-08-12 11:31:30|7091.4|7088.6|7089.6|7086.8|7091.4|7088.6|7087.4|7084.6|2233
1628767900000|2021-08-12 11:31:40|7090.3|7087.5|7091.6|7088.8|7091.6|7088.8|7089.6|7086.8|394
1628767910000|2021-08-12 11:31:50|7090.6|7087.8|7091.3|7088.5|7091.3|7088.5|7089.6|7086.8|101
1628767920000|2021-08-12 11:32:00|7090.9|7088.1|7096.6|7093.8|7097.6|7094.8|7090.6|7087.8|103
1628767930000|2021-08-12 11:32:10|7096.9|7094.1|7098.1|7095.3|7098.6|7095.8|7096.6|7093.8|128
1628767940000|2021-08-12 11:32:20|7097.6|7094.8|7094.4|7091.6|7097.6|7094.8|7092.6|7089.8|15
1628767950000|2021-08-12 11:32:30|7094.6|7091.8|7094.2|7091.4|7095.6|7092.8|7093.6|7090.8|21
1628767960000|2021-08-12 11:32:40|7094.6|7091.8|7094.6|7091.8|7094.9|7092.1|7094.6|7091.8|6
1628767970000|2021-08-12 11:32:50|7094.1|7091.3|7095.6|7092.8|7095.6|7092.8|7093.6|7090.8|13
1628767980000|2021-08-12 11:33:00|7095.4|7092.6|7098.6|7095.8|7098.6|7095.8|7095.4|7092.6|53
1628767990000|2021-08-12 11:33:10|7099.7|7096.9|7101.6|7098.8|7102.4|7099.6|7099.7|7096.9|27
1628768000000|2021-08-12 11:33:20|7101.2|7098.4|7100.9|7098.1|7101.2|7098.4|7100.6|7097.8|5
1628768010000|2021-08-12 11:33:30|7101.3|7098.5|7099.6|7096.8|7101.9|7099.1|7099.6|7096.8|15
1628768020000|2021-08-12 11:33:40|7099.9|7097.1|7099.9|7097.1|7100.6|7097.8|7098.6|7095.8|14
1628768030000|2021-08-12 11:33:50|7099.6|7096.8|7097.6|7094.8|7099.9|7097.1|7097.6|7094.8|12
1628768040000|2021-08-12 11:34:00|7097.9|7095.1|7100.1|7097.3|7100.4|7097.6|7097.6|7094.8|32
1628768050000|2021-08-12 11:34:10|7099.9|7097.1|7098.9|7096.1|7099.9|7097.1|7098.9|7096.1|4
1628768060000|2021-08-12 11:34:20|7099.9|7097.1|7097.6|7094.8|7099.9|7097.1|7096.6|7093.8|19
1628768070000|2021-08-12 11:34:30|7098.1|7095.3|7098.6|7095.8|7098.6|7095.8|7098.1|7095.3|19
1628768080000|2021-08-12 11:34:40|7098.9|7096.1|7099.3|7096.5|7099.6|7096.8|7098.6|7095.8|33
1628768090000|2021-08-12 11:34:50|7098.6|7095.8|7098.6|7095.8|7098.9|7096.1|7098.6|7095.8|2
1628768100000|2021-08-12 11:35:00|7098.9|7096.1|7098.9|7096.1|7099.6|7096.8|7098.6|7095.8|2
1628768110000|2021-08-12 11:35:10|7098.6|7095.8|7098.9|7096.1|7098.9|7096.1|7098.6|7095.8|13
1628768120000|2021-08-12 11:35:20|7099.4|7096.6|7099.9|7097.1|7099.9|7097.1|7099.3|7096.5|16
1628768130000|2021-08-12 11:35:30|7099.6|7096.8|7099.4|7096.6|7099.6|7096.8|7098.8|7096|4
1628768140000|2021-08-12 11:35:40|7098.8|7096|7099.6|7096.8|7099.6|7096.8|7098.6|7095.8|7
1628768150000|2021-08-12 11:35:50|7100.2|7097.4|7100.6|7097.8|7101.4|7098.6|7100.2|7097.4|29
1628768160000|2021-08-12 11:36:00|7100.3|7097.5|7098.9|7096.1|7100.3|7097.5|7098.6|7095.8|9
1628768170000|2021-08-12 11:36:10|7098.6|7095.8|7099.4|7096.6|7099.4|7096.6|7098.6|7095.8|11
1628768180000|2021-08-12 11:36:20|7098.8|7096|7101.3|7098.5|7101.6|7098.8|7098.6|7095.8|28
1628768190000|2021-08-12 11:36:30|7101.1|7098.3|7100.3|7097.5|7101.1|7098.3|7100.3|7097.5|3
1628768200000|2021-08-12 11:36:40|7100.8|7098|7100.3|7097.5|7101.6|7098.8|7100.3|7097.5|8
1628768210000|2021-08-12 11:36:50|7100.1|7097.3|7101.6|7098.8|7101.6|7098.8|7100.1|7097.3|28
1628768220000|2021-08-12 11:37:00|7101.3|7098.5|7101.6|7098.8|7101.6|7098.8|7101.3|7098.5|7
1628768230000|2021-08-12 11:37:10|7101.9|7099.1|7101.3|7098.5|7101.9|7099.1|7101.3|7098.5|10
1628768240000|2021-08-12 11:37:20|7101.6|7098.8|7101.4|7098.6|7101.9|7099.1|7099.6|7096.8|54
1628768250000|2021-08-12 11:37:30|7101.9|7099.1|7101.6|7098.8|7102.4|7099.6|7101.4|7098.6|3
1628768260000|2021-08-12 11:37:40|7101.4|7098.6|7100.9|7098.1|7101.6|7098.8|7099.8|7097|73
1628768270000|2021-08-12 11:37:50|7100.6|7097.8|7100.6|7097.8|7100.9|7098.1|7100.6|7097.8|3
1628768280000|2021-08-12 11:38:00|7101.4|7098.6|7100.9|7098.1|7101.4|7098.6|7100.9|7098.1|11
1628768290000|2021-08-12 11:38:10|7100.6|7097.8|7100.9|7098.1|7100.9|7098.1|7100.6|7097.8|0
1628768300000|2021-08-12 11:38:20|7100.3|7097.5|7100.6|7097.8|7100.6|7097.8|7100.3|7097.5|5
1628768310000|2021-08-12 11:38:30|7100.3|7097.5|7100.6|7097.8|7100.6|7097.8|7100.3|7097.5|0
1628768320000|2021-08-12 11:38:40|7100.3|7097.5|7097.6|7094.8|7100.3|7097.5|7096.6|7093.8|62
1628768330000|2021-08-12 11:38:50|7098.1|7095.3|7098.3|7095.5|7098.6|7095.8|7097.6|7094.8|9
1628768340000|2021-08-12 11:39:00|7098.1|7095.3|7097.6|7094.8|7098.1|7095.3|7097.1|7094.3|5
1628768350000|2021-08-12 11:39:10|7097.3|7094.5|7097.6|7094.8|7097.6|7094.8|7096.8|7094|19
1628768360000|2021-08-12 11:39:20|7097.3|7094.5|7097.3|7094.5|7097.6|7094.8|7096.8|7094|11
1628768370000|2021-08-12 11:39:30|7097.6|7094.8|7096.8|7094|7097.6|7094.8|7096.8|7094|1
1628768380000|2021-08-12 11:39:40|7096.6|7093.8|7097.1|7094.3|7097.6|7094.8|7095.6|7092.8|116
1628768390000|2021-08-12 11:39:50|7096.8|7094|7095.6|7092.8|7096.8|7094|7095.6|7092.8|5
1628768400000|2021-08-12 11:40:00|7096.4|7093.6|7097.8|7095|7098.6|7095.8|7096.4|7093.6|114
1628768410000|2021-08-12 11:40:10|7098.6|7095.8|7098.3|7095.5|7098.6|7095.8|7098.3|7095.5|7
1628768420000|2021-08-12 11:40:20|7098.1|7095.3|7097.6|7094.8|7098.1|7095.3|7096.8|7094|7
1628768430000|2021-08-12 11:40:30|7097.8|7095|7098.6|7095.8|7098.6|7095.8|7097.8|7095|13
1628768440000|2021-08-12 11:40:40|7097.8|7095|7096.6|7093.8|7098.3|7095.5|7095.8|7093|207
1628768450000|2021-08-12 11:40:50|7097.3|7094.5|7096.3|7093.5|7097.8|7095|7096.1|7093.3|75
1628768460000|2021-08-12 11:41:00|7096.6|7093.8|7096.8|7094|7097.1|7094.3|7092.8|7090|185
1628768470000|2021-08-12 11:41:10|7097.1|7094.3|7098.3|7095.5|7098.3|7095.5|7096.8|7094|23
1628768480000|2021-08-12 11:41:20|7098.1|7095.3|7098.8|7096|7098.8|7096|7098.1|7095.3|1
1628768490000|2021-08-12 11:41:30|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|7098.3|7095.5|24
1628768500000|2021-08-12 11:41:40|7099.5|7096.7|7102.1|7099.3|7104.8|7102|7099.5|7096.7|23
1628768510000|2021-08-12 11:41:50|7102.3|7099.5|7101.1|7098.3|7102.3|7099.5|7101.1|7098.3|28
1628768520000|2021-08-12 11:42:00|7101.3|7098.5|7101.6|7098.8|7101.6|7098.8|7101.1|7098.3|3
1628768530000|2021-08-12 11:42:10|7101.1|7098.3|7101.8|7099|7101.8|7099|7101.1|7098.3|1
1628768540000|2021-08-12 11:42:20|7102.1|7099.3|7105.8|7103|7105.8|7103|7102.1|7099.3|30
1628768550000|2021-08-12 11:42:30|7105.6|7102.8|7107.6|7104.8|7108.8|7106|7104.8|7102|42
1628768560000|2021-08-12 11:42:40|7107.8|7105|7106.1|7103.3|7107.8|7105|7106.1|7103.3|3
1628768570000|2021-08-12 11:42:50|7106.3|7103.5|7106.8|7104|7106.8|7104|7106.3|7103.5|6
1628768580000|2021-08-12 11:43:00|7107.1|7104.3|7106.3|7103.5|7107.3|7104.5|7106.3|7103.5|5
1628768590000|2021-08-12 11:43:10|7106.1|7103.3|7103.3|7100.5|7106.1|7103.3|7103.3|7100.5|12
1628768600000|2021-08-12 11:43:20|7103.8|7101|7105.1|7102.3|7105.3|7102.5|7103.8|7101|8
1628768610000|2021-08-12 11:43:30|7105.3|7102.5|7105.1|7102.3|7105.6|7102.8|7105.1|7102.3|3
1628768620000|2021-08-12 11:43:40|7105.3|7102.5|7104.8|7102|7105.6|7102.8|7104.6|7101.8|5
1628768630000|2021-08-12 11:43:50|7105.1|7102.3|7104.3|7101.5|7105.1|7102.3|7104.1|7101.3|0
1628768640000|2021-08-12 11:44:00|7106.1|7103.3|7105.1|7102.3|7106.1|7103.3|7105.1|7102.3|60
1628768650000|2021-08-12 11:44:10|7104.6|7101.8|7104.8|7102|7105.1|7102.3|7103.8|7101|5
1628768660000|2021-08-12 11:44:20|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7104.8|7102|0
1628768670000|2021-08-12 11:44:30|7104.6|7101.8|7105.3|7102.5|7106.1|7103.3|7104.1|7101.3|57
1628768680000|2021-08-12 11:44:40|7105.8|7103|7106.1|7103.3|7106.3|7103.5|7105.8|7103|2
1628768690000|2021-08-12 11:44:50|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|2
1628768700000|2021-08-12 11:45:00|7105.1|7102.3|7104.1|7101.3|7106.1|7103.3|7104.1|7101.3|16
1628768710000|2021-08-12 11:45:10|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.1|7101.3|1
1628768720000|2021-08-12 11:45:20|7104.1|7101.3|7103.8|7101|7104.1|7101.3|7103.8|7101|11
1628768730000|2021-08-12 11:45:30|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|0
1628768740000|2021-08-12 11:45:40|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|7103.1|7100.3|3
1628768750000|2021-08-12 11:45:50|7103.1|7100.3|7103.1|7100.3|7103.6|7100.8|7102.8|7100|0
1628768760000|2021-08-12 11:46:00|7102.8|7100|7101.8|7099|7103.1|7100.3|7101.8|7099|5
1628768770000|2021-08-12 11:46:10|7101.6|7098.8|7103.3|7100.5|7103.3|7100.5|7101.6|7098.8|8
1628768780000|2021-08-12 11:46:20|7104.4|7101.6|7105.3|7102.5|7106.1|7103.3|7104.4|7101.6|31
1628768790000|2021-08-12 11:46:30|7105.1|7102.3|7105.3|7102.5|7105.8|7103|7104.8|7102|2
1628768800000|2021-08-12 11:46:40|7105.1|7102.3|7104.5|7101.7|7105.1|7102.3|7104.5|7101.7|2
1628768810000|2021-08-12 11:46:50|7104.3|7101.5|7104.8|7102|7104.8|7102|7104.1|7101.3|13
1628768820000|2021-08-12 11:47:00|7104.5|7101.7|7104.3|7101.5|7105.1|7102.3|7104.3|7101.5|8
1628768830000|2021-08-12 11:47:10|7104.8|7102|7104.8|7102|7104.8|7102|7104.3|7101.5|3
1628768840000|2021-08-12 11:47:20|7105.1|7102.3|7107.1|7104.3|7107.1|7104.3|7105.1|7102.3|6
1628768850000|2021-08-12 11:47:30|7107.6|7104.8|7108.1|7105.3|7108.5|7105.7|7107.1|7104.3|93
1628768860000|2021-08-12 11:47:40|7107.3|7104.5|7108.8|7106|7109.1|7106.3|7107.3|7104.5|23
1628768870000|2021-08-12 11:47:50|7108.6|7105.8|7108.8|7106|7108.8|7106|7108.1|7105.3|3
1628768880000|2021-08-12 11:48:00|7108.3|7105.5|7107.8|7105|7108.3|7105.5|7107.3|7104.5|12
1628768890000|2021-08-12 11:48:10|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|8
1628768900000|2021-08-12 11:48:20|7106.7|7103.9|7106.8|7104|7107.1|7104.3|7106.3|7103.5|118
1628768910000|2021-08-12 11:48:30|7107.1|7104.3|7111.3|7108.5|7112.1|7109.3|7106.8|7104|95
1628768920000|2021-08-12 11:48:40|7111|7108.2|7110.1|7107.3|7111.1|7108.3|7110.1|7107.3|50
1628768930000|2021-08-12 11:48:50|7111.1|7108.3|7110.1|7107.3|7111.1|7108.3|7110.1|7107.3|40
1628768940000|2021-08-12 11:49:00|7109.8|7107|7109.8|7107|7110.1|7107.3|7109.3|7106.5|16
1628768950000|2021-08-12 11:49:10|7110.1|7107.3|7111.3|7108.5|7111.6|7108.8|7110.1|7107.3|11
1628768960000|2021-08-12 11:49:20|7110.8|7108|7110.1|7107.3|7110.8|7108|7109.8|7106.7|8
1628768970000|2021-08-12 11:49:30|7110.3|7107.5|7111.1|7108.3|7111.1|7108.3|7110.3|7107.5|9
1628768980000|2021-08-12 11:49:40|||||||||2
1628768990000|2021-08-12 11:49:50|7111.5|7108.7|7112.1|7109.3|7112.1|7109.3|7111.1|7108.3|4
1628769000000|2021-08-12 11:50:00|7111.8|7109|7110.1|7107.3|7111.8|7109|7110.1|7107.3|7
1628769010000|2021-08-12 11:50:10|7110.3|7107.5|7111.1|7108.3|7111.1|7108.3|7110.3|7107.5|2
1628769020000|2021-08-12 11:50:20|7110.8|7108|7110.1|7107.3|7110.8|7108|7109.8|7107|6
1628769030000|2021-08-12 11:50:30|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|1
1628769040000|2021-08-12 11:50:40|7109.5|7106.7|7109.3|7106.5|7110.1|7107.3|7109.3|7106.5|7
1628769050000|2021-08-12 11:50:50|7109.1|7106.3|7107.1|7104.3|7109.1|7106.3|7107.1|7104.3|19
1628769060000|2021-08-12 11:51:00|7106.8|7104|7106.3|7103.5|7107.3|7104.5|7105.8|7103|25
1628769070000|2021-08-12 11:51:10|7106.8|7104|7106.8|7104|7107.3|7104.5|7106.3|7103.5|5
1628769080000|2021-08-12 11:51:20|7106.5|7103.7|7106.3|7103.5|7106.5|7103.7|7106.3|7103.5|0
1628769090000|2021-08-12 11:51:30|7106.6|7103.8|7105.3|7102.5|7106.6|7103.8|7105.3|7102.5|8
1628769100000|2021-08-12 11:51:40|7104.5|7101.7|7103.3|7100.5|7104.6|7101.8|7103.3|7100.5|21
1628769110000|2021-08-12 11:51:50|7103.1|7100.3|7104.3|7101.5|7105.1|7102.3|7103.1|7100.3|20
1628769120000|2021-08-12 11:52:00|7104.7|7101.9|7106.8|7104|7107.1|7104.3|7104.7|7101.9|27
1628769130000|2021-08-12 11:52:10|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|0
1628769140000|2021-08-12 11:52:20|7106.8|7104|7107.1|7104.3|7107.1|7104.3|7106.8|7104|3
1628769150000|2021-08-12 11:52:30|7105.3|7102.5|7104.1|7101.3|7105.3|7102.5|7104.1|7101.3|269
1628769160000|2021-08-12 11:52:40|7103.8|7101|7106.3|7103.5|7106.3|7103.5|7103.8|7101|6
1628769170000|2021-08-12 11:52:50|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|1
1628769180000|2021-08-12 11:53:00|7105.1|7102.3|7104.8|7102|7105.1|7102.3|7104.8|7102|2
1628769190000|2021-08-12 11:53:10|7105.1|7102.3|7106.3|7103.5|7106.3|7103.5|7105.1|7102.3|2
1628769200000|2021-08-12 11:53:20|7106|7103.2|7103.1|7100.3|7106.3|7103.5|7103.1|7100.3|9
1628769210000|2021-08-12 11:53:30|7103.3|7100.5|7103.3|7100.5|7103.6|7100.8|7103.3|7100.5|6
1628769220000|2021-08-12 11:53:40|7103.1|7100.3|7104.1|7101.3|7104.1|7101.3|7103.1|7100.3|2
1628769230000|2021-08-12 11:53:50|7103.5|7100.7|7103.1|7100.3|7103.5|7100.7|7103.1|7100.3|46
1628769240000|2021-08-12 11:54:00|7102.3|7099.5|7101.3|7098.5|7102.3|7099.5|7101.3|7098.5|16
1628769250000|2021-08-12 11:54:10|7101.8|7099|7102.8|7100|7102.8|7100|7101.8|7099|11
1628769280000|2021-08-12 11:54:40|7103.1|7100.3|7102.8|7100|7103.5|7100.7|7102.5|7099.7|37
1628769290000|2021-08-12 11:54:50|7102.5|7099.7|7102.6|7099.8|7102.8|7100|7102.5|7099.7|2
1628769300000|2021-08-12 11:55:00|7102.3|7099.5|7102.8|7100|7102.8|7100|7102.3|7099.5|1
1628769310000|2021-08-12 11:55:10|7102.5|7099.7|7101.5|7098.7|7102.5|7099.7|7100.5|7097.7|65
1628769320000|2021-08-12 11:55:20|7101.8|7099|7101.3|7098.5|7101.8|7099|7100.5|7097.7|201
1628769330000|2021-08-12 11:55:30|7101.5|7098.7|7102.2|7099.4|7102.5|7099.7|7101.5|7098.7|3
1628769340000|2021-08-12 11:55:40|7101.5|7098.7|7101.5|7098.7|7101.8|7099|7101.5|7098.7|1
1628769350000|2021-08-12 11:55:50|7102|7099.2|7101.3|7098.5|7102.2|7099.4|7101.3|7098.5|14
1628769360000|2021-08-12 11:56:00|7101.5|7098.7|7101.5|7098.7|7103.3|7100.5|7101.5|7098.7|25
1628769370000|2021-08-12 11:56:10|||||||||50
1628769380000|2021-08-12 11:56:20|7102.5|7099.7|7101.5|7098.7|7102.5|7099.7|7100.7|7097.9|71
1628769390000|2021-08-12 11:56:30|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|2
1628769400000|2021-08-12 11:56:40|7101.5|7098.7|7098.5|7095.7|7101.5|7098.7|7098.5|7095.7|11
1628769410000|2021-08-12 11:56:50|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|6
1628769420000|2021-08-12 11:57:00|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7
1628769430000|2021-08-12 11:57:10|7098.8|7096|7100.5|7097.7|7100.5|7097.7|7098.8|7096|6
1628769440000|2021-08-12 11:57:20|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7098.5|7095.7|21
1628769450000|2021-08-12 11:57:30|||||||||7
1628769460000|2021-08-12 11:57:40|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|2
1628769470000|2021-08-12 11:57:50|7098.7|7095.9|7096.7|7093.9|7098.8|7096|7096.7|7093.9|21
1628769480000|2021-08-12 11:58:00|7097.5|7094.7|7097.2|7094.4|7097.5|7094.7|7096.7|7093.9|23
1628769490000|2021-08-12 11:58:10|7097.5|7094.7|7097|7094.2|7097.5|7094.7|7096.7|7093.9|5
1628769500000|2021-08-12 11:58:20|7097.5|7094.7|7096.7|7093.9|7097.5|7094.7|7096.7|7093.9|8
1628769510000|2021-08-12 11:58:30|7097.5|7094.7|7098.2|7095.4|7098.6|7095.8|7097.5|7094.7|25
1628769520000|2021-08-12 11:58:40|7098.5|7095.7|7100|7097.2|7100.3|7097.5|7098.5|7095.7|27
1628769530000|2021-08-12 11:58:50|7100.2|7097.4|7100.2|7097.4|7100.5|7097.7|7100.2|7097.4|2
1628769540000|2021-08-12 11:59:00|7099.5|7096.7|7099|7096.2|7099.5|7096.7|7099|7096.2|2
1628769550000|2021-08-12 11:59:10|7098.5|7095.7|7097.5|7094.7|7098.5|7095.7|7097.2|7094.4|5
1628769560000|2021-08-12 11:59:20|7096.7|7093.9|7097.5|7094.7|7097.5|7094.7|7096.7|7093.9|11
1628769570000|2021-08-12 11:59:30|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|2
1628769580000|2021-08-12 11:59:40|7097|7094.2|7097.2|7094.4|7097.3|7094.5|7096.7|7093.9|7
1628769590000|2021-08-12 11:59:50|7096.7|7093.9|7096.7|7093.9|7097|7094.2|7096.7|7093.9|1
1628769600000|2021-08-12 12:00:00|7097.5|7094.7|7096.7|7093.9|7097.5|7094.7|7096.7|7093.9|18
1628769610000|2021-08-12 12:00:10|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.2|7094.4|5
1628769620000|2021-08-12 12:00:20|7097.2|7094.4|7097.5|7094.7|7097.5|7094.7|7097.2|7094.4|24
1628769630000|2021-08-12 12:00:30|7097.3|7094.5|7097|7094.2|7097.3|7094.5|7096.7|7093.9|13
1628769640000|2021-08-12 12:00:40|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|6
1628769650000|2021-08-12 12:00:50|7097|7094.2|7097|7094.2|7097.7|7094.9|7096.7|7093.9|6
1628769660000|2021-08-12 12:01:00|7096.7|7093.9|7099.5|7096.7|7100.2|7097.4|7096.7|7093.9|64
1628769670000|2021-08-12 12:01:10|7099|7096.2|7099.5|7096.7|7100.5|7097.7|7098.5|7095.7|10
1628769680000|2021-08-12 12:01:20|7098.8|7096|7099|7096.2|7099|7096.2|7098.8|7096|7
1628769690000|2021-08-12 12:01:30|7099.5|7096.7|7098.5|7095.7|7099.5|7096.7|7098.5|7095.7|6
1628769700000|2021-08-12 12:01:40|7098.8|7096|7097.8|7095|7099.3|7096.5|7097.5|7094.7|12
1628769710000|2021-08-12 12:01:50|7097.5|7094.7|7098.2|7095.4|7098.8|7096|7097.5|7094.7|11
1628769720000|2021-08-12 12:02:00|7098|7095.2|7095.2|7092.4|7098|7095.2|7095.2|7092.4|26
1628769730000|2021-08-12 12:02:10|7095.5|7092.7|7095.5|7092.7|7095.8|7093|7095.5|7092.7|12
1628769740000|2021-08-12 12:02:20|7095.8|7093|7095.2|7092.4|7095.8|7093|7095.2|7092.4|4
1628769750000|2021-08-12 12:02:30|7095.5|7092.7|7099.5|7096.7|7099.5|7096.7|7095.5|7092.7|10
1628769760000|2021-08-12 12:02:40|7099.2|7096.4|7102|7099.2|7103.3|7100.5|7099.2|7096.4|91
1628769770000|2021-08-12 12:02:50|7102.3|7099.5|7102.3|7099.5|7102.8|7100|7101.8|7099|22
1628769780000|2021-08-12 12:03:00|7102.5|7099.7|7099.3|7096.5|7102.5|7099.7|7098.8|7096|24
1628769790000|2021-08-12 12:03:10|7099|7096.2|7097.5|7094.7|7099|7096.2|7097.5|7094.7|19
1628769800000|2021-08-12 12:03:20|7097.8|7095|7097.5|7094.7|7097.8|7095|7097.5|7094.7|27
1628769810000|2021-08-12 12:03:30|7097.2|7094.4|7098.5|7095.7|7098.8|7096|7096.7|7093.9|27
1628769820000|2021-08-12 12:03:40|7098.8|7096|7099|7096.2|7099|7096.2|7098.3|7095.5|56
1628769830000|2021-08-12 12:03:50|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|1
1628769840000|2021-08-12 12:04:00|7099.8|7097|7097.5|7094.7|7099.8|7097|7097.5|7094.7|3
1628769850000|2021-08-12 12:04:10|7097.8|7095|7098|7095.2|7098|7095.2|7097.8|7095|3
1628769860000|2021-08-12 12:04:20|7097.8|7095|7097.3|7094.5|7097.8|7095|7097.3|7094.5|2
1628769870000|2021-08-12 12:04:30|7096|7093.2|7095.8|7093|7096|7093.2|7095.8|7093|4
1628769880000|2021-08-12 12:04:40|7096|7093.2|7095.8|7093|7096|7093.2|7095.8|7093|2
1628769890000|2021-08-12 12:04:50|7096|7093.2|7095.5|7092.7|7096|7093.2|7095.3|7092.5|3
1628769900000|2021-08-12 12:05:00|7095|7092.2|7097.5|7094.7|7097.7|7094.9|7091.3|7088.5|333
1628769910000|2021-08-12 12:05:10|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7095.5|7092.7|27
1628769920000|2021-08-12 12:05:20|7096.8|7094|7096.5|7093.7|7097.8|7095|7096.5|7093.7|28
1628769930000|2021-08-12 12:05:30|7096.2|7093.4|7094.7|7091.9|7096.5|7093.7|7094.7|7091.9|7
1628769940000|2021-08-12 12:05:40|7093.7|7090.9|7093.5|7090.7|7093.7|7090.9|7092.7|7089.9|10
1628769950000|2021-08-12 12:05:50|7093.2|7090.4|7092|7089.2|7093.2|7090.4|7092|7089.2|27
1628769960000|2021-08-12 12:06:00|7091.5|7088.7|7097.5|7094.7|7098.5|7095.7|7085|7080.4|1010
1628769970000|2021-08-12 12:06:10|7097.2|7094.4|7099.5|7096.7|7099.5|7096.7|7097.2|7094.4|34
1628769980000|2021-08-12 12:06:20|7099.8|7097|7101.3|7098.5|7101.5|7098.7|7099.8|7097|32
1628769990000|2021-08-12 12:06:30|7100.8|7098|7104.3|7101.5|7104.3|7101.5|7100|7097.2|9
1628770000000|2021-08-12 12:06:40|7104|7101.2|7104.8|7102|7106.5|7103.7|7103.5|7100.7|12
1628770010000|2021-08-12 12:06:50|7105.3|7102.5|7106.5|7103.7|7106.5|7103.7|7104.5|7101.7|214
1628770020000|2021-08-12 12:07:00|7106.3|7103.5|7107|7104.2|7107|7104.2|7105|7102.2|27
1628770030000|2021-08-12 12:07:10|7108.5|7105.7|7107.8|7105|7110|7107.2|7106.8|7104|96
1628770050000|2021-08-12 12:07:30|7107.5|7104.7|7105.8|7103|7107.5|7104.7|7104.8|7102|13
1628770060000|2021-08-12 12:07:40|7105.3|7102.5|7106.8|7104|7107|7104.2|7105.3|7102.5|14
1628770070000|2021-08-12 12:07:50|7107|7104.2|7105.3|7102.5|7107|7104.2|7105|7102.2|1
1628770080000|2021-08-12 12:08:00|7105|7102.2|7104.8|7102|7105|7102.2|7104.3|7101.5|7
1628770090000|2021-08-12 12:08:10|7105|7102.2|7103.3|7100.5|7105|7102.2|7103.3|7100.5|15
1628770100000|2021-08-12 12:08:20|7103.5|7100.7|7103.3|7100.5|7104|7101.2|7103.3|7100.5|9
1628770110000|2021-08-12 12:08:30|7103|7100.2|7103.3|7100.5|7103.3|7100.5|7103|7100.2|11
1628770120000|2021-08-12 12:08:40|7103|7100.2|7101.8|7099|7103|7100.2|7101.8|7099|9
1628770130000|2021-08-12 12:08:50|7101.5|7098.7|7103|7100.2|7103.3|7100.5|7101|7098.2|6
1628770140000|2021-08-12 12:09:00|7102.8|7100|7100.8|7098|7102.8|7100|7100.8|7098|3
1628770150000|2021-08-12 12:09:10|7101|7098.2|7101|7098.2|7101|7098.2|7100|7097.2|2
1628770160000|2021-08-12 12:09:20|7101.3|7098.5|7101|7098.2|7101.3|7098.5|7100.8|7098|5
1628770180000|2021-08-12 12:09:40|7101.5|7098.7|7101.8|7099|7101.8|7099|7101.5|7098.7|24
1628770190000|2021-08-12 12:09:50|7101.5|7098.7|7103|7100.2|7105|7102.2|7100.8|7098|16
1628770200000|2021-08-12 12:10:00|7102.8|7100|7100.8|7098|7103|7100.2|7100.8|7098|5
1628770210000|2021-08-12 12:10:10|7101|7098.2|7098.8|7096|7101|7098.2|7098.8|7096|191
1628770220000|2021-08-12 12:10:20|7099|7096.2|7100.8|7098|7101|7098.2|7099|7096.2|8
1628770230000|2021-08-12 12:10:30|7101|7098.2|7101|7098.2|7101|7098.2|7100.5|7097.7|2
1628770240000|2021-08-12 12:10:40|7100.8|7098|7100.8|7098|7101|7098.2|7100.3|7097.5|15
1628770250000|2021-08-12 12:10:50|7100.5|7097.7|7103|7100.2|7103|7100.2|7100.5|7097.7|8
1628770260000|2021-08-12 12:11:00|7103.3|7100.5|7100.8|7098|7103.3|7100.5|7100.3|7097.5|15
1628770270000|2021-08-12 12:11:10|7100.3|7097.5|7100.3|7097.5|7100.8|7098|7100.3|7097.5|0
1628770280000|2021-08-12 12:11:20|7100.8|7098|7100.3|7097.5|7101|7098.2|7100.3|7097.5|3
1628770290000|2021-08-12 12:11:30|7100.8|7098|7100|7097.2|7100.8|7098|7099.8|7097|4
1628770300000|2021-08-12 12:11:40|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|0
1628770310000|2021-08-12 12:11:50|7101|7098.2|7101|7098.2|7101|7098.2|7101|7098.2|6
1628770320000|2021-08-12 12:12:00|7101.3|7098.5|7100|7097.2|7101.3|7098.5|7099.3|7096.5|14
1628770330000|2021-08-12 12:12:10|7099.8|7097|7101|7098.2|7101.3|7098.5|7099.3|7096.5|33
1628770340000|2021-08-12 12:12:20|7100.5|7097.7|7100|7097.2|7100.5|7097.7|7100|7097.2|3
1628770350000|2021-08-12 12:12:30|7099.8|7097|7099.8|7097|7099.8|7097|7099.8|7097|33
1628770360000|2021-08-12 12:12:40|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7098.8|7096|30
1628770370000|2021-08-12 12:12:50|7099|7096.2|7096.8|7094|7099.5|7096.7|7095.8|7093|13
1628770380000|2021-08-12 12:13:00|7096.5|7093.7|7091.8|7089|7096.5|7093.7|7091|7088.2|17
1628770390000|2021-08-12 12:13:10|7092|7089.2|7092.3|7089.5|7092.3|7089.5|7091.5|7088.7|5
1628770400000|2021-08-12 12:13:20|7091.8|7089|7092|7089.2|7092.3|7089.5|7091.5|7088.7|1
1628770410000|2021-08-12 12:13:30|7091.7|7088.9|7093.8|7091|7093.8|7091|7091.5|7088.7|13
1628770420000|2021-08-12 12:13:40|7093.5|7090.7|7093.5|7090.7|7093.8|7091|7093.5|7090.7|0
1628770430000|2021-08-12 12:13:50|7093|7090.2|7093|7090.2|7093|7090.2|7092.5|7089.7|5
1628770440000|2021-08-12 12:14:00|7093.3|7090.5|7093.8|7091|7094.3|7091.5|7093|7090.2|24
1628770450000|2021-08-12 12:14:10|7094.3|7091.5|7095|7092.2|7095.3|7092.5|7094.3|7091.5|23
1628770460000|2021-08-12 12:14:20|7094.3|7091.5|7094.5|7091.7|7094.5|7091.7|7093.8|7091|47
1628770470000|2021-08-12 12:14:30|7094|7091.2|7094|7091.2|7094|7091.2|7094|7091.2|1
1628770480000|2021-08-12 12:14:40|7093.7|7090.9|7094|7091.2|7094|7091.2|7093.7|7090.9|3
1628770490000|2021-08-12 12:14:50|7095.8|7093|7096.3|7093.5|7096.3|7093.5|7095.8|7093|19
1628770500000|2021-08-12 12:15:00|7096|7093.2|7093.2|7090.4|7096|7093.2|7093.2|7090.4|18
1628770510000|2021-08-12 12:15:10|7093|7090.2|7096|7093.2|7096|7093.2|7093|7090.2|42
1628770520000|2021-08-12 12:15:20|7095.7|7092.9|7096.2|7093.4|7096.3|7093.5|7095.7|7092.9|1
1628770530000|2021-08-12 12:15:30|7096|7093.2|7095.3|7092.5|7096|7093.2|7095.3|7092.5|0
1628770540000|2021-08-12 12:15:40|7095|7092.2|7094.8|7092|7095|7092.2|7094.8|7092|3
1628770550000|2021-08-12 12:15:50|7095|7092.2|7095.5|7092.7|7096|7093.2|7094.8|7092|19
1628770560000|2021-08-12 12:16:00|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|0
1628770570000|2021-08-12 12:16:10|7094.8|7092|7094|7091.2|7094.8|7092|7094|7091.2|14
1628770580000|2021-08-12 12:16:20|7094.8|7092|7095|7092.2|7095|7092.2|7094.8|7092|4
1628770590000|2021-08-12 12:16:30|7094.8|7092|7095|7092.2|7095|7092.2|7094.8|7092|4
1628770600000|2021-08-12 12:16:40|7094.8|7092|7094.5|7091.7|7094.8|7092|7094|7091.2|2
1628770610000|2021-08-12 12:16:50|7095|7092.2|7094.8|7092|7095|7092.2|7094.8|7092|10
1628770620000|2021-08-12 12:17:00|7094|7091.2|7093.5|7090.7|7094|7091.2|7093|7090.2|28
1628770630000|2021-08-12 12:17:10|7093|7090.2|7094.3|7091.5|7095|7092.2|7093|7090.2|93
1628770640000|2021-08-12 12:17:20|7094|7091.2|7094|7091.2|7094|7091.2|7093|7090.2|1
1628770650000|2021-08-12 12:17:30|7093.8|7091|7093|7090.2|7094|7091.2|7093|7090.2|1
1628770660000|2021-08-12 12:17:40|7094|7091.2|7090|7087.2|7094|7091.2|7090|7087.2|146
1628770670000|2021-08-12 12:17:50|7089.5|7086.7|7088|7085.2|7089.8|7087|7087.8|7085|37
1628770680000|2021-08-12 12:18:00|7087.3|7084.5|7083|7080.2|7088|7085.2|7082.5|7079.7|26
1628770690000|2021-08-12 12:18:10|7083.3|7080.5|7087|7084.2|7087.3|7084.5|7083|7080.2|52
1628770700000|2021-08-12 12:18:20|7087.8|7085|7087.8|7085|7088.5|7085.7|7087|7084.2|25
1628770710000|2021-08-12 12:18:30|7088|7085.2|7090.8|7088|7091.3|7088.5|7088|7085.2|12
1628770720000|2021-08-12 12:18:40|7090.3|7087.5|7089.3|7086.5|7090.5|7087.7|7089|7086.2|12
1628770730000|2021-08-12 12:18:50|7089|7086.2|7086.8|7084|7089|7086.2|7085.6|7082.8|35
1628770740000|2021-08-12 12:19:00|7086.5|7083.7|7086|7083.2|7087|7084.2|7086|7083.2|18
1628770750000|2021-08-12 12:19:10|7085.3|7082.5|7088|7085.2|7088|7085.2|7085.3|7082.5|16
1628770760000|2021-08-12 12:19:20|7087.8|7085|7088|7085.2|7089|7086.2|7087|7084.2|24
1628770770000|2021-08-12 12:19:30|7088.3|7085.5|7090.3|7087.5|7091|7088.2|7087.5|7084.7|124
1628770780000|2021-08-12 12:19:40|7090|7087.2|7090|7087.2|7090|7087.2|7090|7087.2|1
1628770790000|2021-08-12 12:19:50|7089.8|7087|7089|7086.2|7090|7087.2|7089|7086.2|1
1628770800000|2021-08-12 12:20:00|7088.8|7086|7086|7083.2|7089|7086.2|7086|7083.2|41
1628770810000|2021-08-12 12:20:10|7086.3|7083.5|7086|7083.2|7086.8|7084|7086|7083.2|3
1628770820000|2021-08-12 12:20:20|7086.6|7083.8|7088|7085.2|7088.3|7085.5|7086.6|7083.8|18
1628770830000|2021-08-12 12:20:30|7087.8|7085|7088|7085.2|7088|7085.2|7087.8|7085|2
1628770840000|2021-08-12 12:20:40|7088.3|7085.5|7088|7085.2|7088.3|7085.5|7088|7085.2|7
1628770850000|2021-08-12 12:20:50|7087.6|7084.8|7087|7084.2|7087.6|7084.8|7086.5|7083.7|2
1628770860000|2021-08-12 12:21:00|7087.3|7084.5|7086.5|7083.7|7087.3|7084.5|7086.5|7083.7|2
1628770870000|2021-08-12 12:21:10|7086|7083.2|7087|7084.2|7087|7084.2|7086|7083.2|1
1628770880000|2021-08-12 12:21:20|7086.5|7083.7|7085|7082.2|7086.5|7083.7|7084.8|7082|12
1628770890000|2021-08-12 12:21:30|7085.3|7082.5|7085|7082.2|7085.8|7083|7085|7082.2|21
1628770900000|2021-08-12 12:21:40|7085.8|7083|7085.3|7082.5|7085.8|7083|7085|7082.2|4
1628770910000|2021-08-12 12:21:50|7085|7082.2|7086|7083.2|7086|7083.2|7084.3|7081.5|10
1628770920000|2021-08-12 12:22:00|7086.3|7083.5|7086|7083.2|7086.3|7083.5|7085.8|7083|11
1628770930000|2021-08-12 12:22:10|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|9
1628770940000|2021-08-12 12:22:20|7086.5|7083.7|7086|7083.2|7086.5|7083.7|7086|7083.2|1
1628770950000|2021-08-12 12:22:30|7086.8|7084|7086.3|7083.5|7086.8|7084|7086.3|7083.5|2
1628770960000|2021-08-12 12:22:40|7085.8|7083|7085.8|7083|7085.8|7083|7085.8|7083|1
1628770970000|2021-08-12 12:22:50|7086.8|7084|7089|7086.2|7089|7086.2|7085.5|7082.7|24
1628770980000|2021-08-12 12:23:00|7089.3|7086.5|7091|7088.2|7091|7088.2|7088|7085.2|8
1628770990000|2021-08-12 12:23:10|7090.8|7088|7089.8|7087|7090.8|7088|7088|7085.2|72
1628771000000|2021-08-12 12:23:20|7089.5|7086.7|7090.8|7088|7090.8|7088|7089|7086.2|9
1628771010000|2021-08-12 12:23:30|7090.5|7087.7|7092|7089.2|7092|7089.2|7090|7087.2|4
1628771020000|2021-08-12 12:23:40|7092.3|7089.5|7092.8|7090|7093.8|7091|7092|7089.2|10
1628771030000|2021-08-12 12:23:50|7092.3|7089.5|7093.8|7091|7094|7091.2|7092|7089.2|12
1628771040000|2021-08-12 12:24:00|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|1
1628771050000|2021-08-12 12:24:10|7092|7089.2|7093.5|7090.7|7094|7091.2|7092|7089.2|7
1628771060000|2021-08-12 12:24:20|7093.3|7090.5|7092.8|7090|7093.3|7090.5|7091.8|7089|17
1628771070000|2021-08-12 12:24:30|7093|7090.2|7090|7087.2|7093|7090.2|7090|7087.2|6
1628771080000|2021-08-12 12:24:40|7090.5|7087.7|7092|7089.2|7092|7089.2|7090.5|7087.7|9
1628771090000|2021-08-12 12:24:50|7092.5|7089.7|7095|7092.2|7095|7092.2|7092.5|7089.7|11
1628771100000|2021-08-12 12:25:00|7094.8|7092|7095|7092.2|7095|7092.2|7094.3|7091.5|39
1628771110000|2021-08-12 12:25:10|7095.3|7092.5|7094.3|7091.5|7095.3|7092.5|7094.3|7091.5|1
1628771120000|2021-08-12 12:25:20|7095|7092.2|7097|7094.2|7097|7094.2|7095|7092.2|16
1628771130000|2021-08-12 12:25:30|7096.8|7094|7096.8|7094|7096.8|7094|7096.3|7093.5|6
1628771140000|2021-08-12 12:25:40|7097.8|7095|7101|7098.2|7101|7098.2|7097.8|7095|33
1628771150000|2021-08-12 12:25:50|7100.8|7098|7099.8|7097|7100.8|7098|7099.3|7096.5|5
1628771160000|2021-08-12 12:26:00|7099.5|7096.7|7096.8|7094|7099.5|7096.7|7096.8|7094|6
1628771170000|2021-08-12 12:26:10|7097|7094.2|7097.5|7094.7|7097.5|7094.7|7096.8|7094|7
1628771180000|2021-08-12 12:26:20|7097|7094.2|7098.3|7095.5|7098.3|7095.5|7097|7094.2|27
1628771190000|2021-08-12 12:26:30|7098|7095.2|7098.5|7095.7|7099|7096.2|7098|7095.2|4
1628771200000|2021-08-12 12:26:40|7098.7|7095.9|7099.3|7096.5|7099.3|7096.5|7098.2|7095.4|5
1628771210000|2021-08-12 12:26:50|7099|7096.2|7099|7096.2|7099|7096.2|7099|7096.2|1
1628771220000|2021-08-12 12:27:00|7098.7|7095.9|7099|7096.2|7100|7097.2|7098|7095.2|33
1628771230000|2021-08-12 12:27:10|7099.3|7096.5|7099.5|7096.7|7099.5|7096.7|7099.3|7096.5|2
1628771240000|2021-08-12 12:27:20|7100.2|7097.4|7101|7098.2|7101.3|7098.5|7100.2|7097.4|22
1628771250000|2021-08-12 12:27:30|7100.7|7097.9|7100.2|7097.4|7100.7|7097.9|7100.2|7097.4|5
1628771260000|2021-08-12 12:27:40|7100.5|7097.7|7100|7097.2|7100.5|7097.7|7100|7097.2|5
1628771270000|2021-08-12 12:27:50|7099.2|7096.4|7098.5|7095.7|7099.2|7096.4|7098.2|7095.4|17
1628771280000|2021-08-12 12:28:00|7098.7|7095.9|7099|7096.2|7099|7096.2|7098.7|7095.9|7
1628771290000|2021-08-12 12:28:10|7099.2|7096.4|7099.5|7096.7|7099.5|7096.7|7099.2|7096.4|3
1628771300000|2021-08-12 12:28:20|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|0
1628771310000|2021-08-12 12:28:30|7099.7|7096.9|7099.2|7096.4|7099.7|7096.9|7099.2|7096.4|10
1628771320000|2021-08-12 12:28:40|||||||||2
1628771340000|2021-08-12 12:29:00|7099|7096.2|7099|7096.2|7099.3|7096.5|7098.7|7095.9|23
1628771350000|2021-08-12 12:29:10|||||||||2
1628771360000|2021-08-12 12:29:20|7098.7|7095.9|7099|7096.2|7099|7096.2|7098.7|7095.9|7
1628771370000|2021-08-12 12:29:30|||||||||1
1628771380000|2021-08-12 12:29:40|||||||||2
1628771390000|2021-08-12 12:29:50|||||||||1
1628771400000|2021-08-12 12:30:00|7098.5|7095.7|7095.5|7092.7|7098.5|7095.7|7095.2|7092.4|46
1628771410000|2021-08-12 12:30:10|7095.2|7092.4|7095|7092.2|7095.8|7093|7095|7092.2|20
1628771420000|2021-08-12 12:30:20|7094.7|7091.9|7095|7092.2|7096|7093.2|7094.7|7091.9|20
1628771430000|2021-08-12 12:30:30|7095.3|7092.5|7094.2|7091.4|7095.3|7092.5|7094.2|7091.4|8
1628771440000|2021-08-12 12:30:40|7094|7091.2|7093.6|7090.8|7095.3|7092.5|7093|7090.2|28
1628771450000|2021-08-12 12:30:50|7093.3|7090.5|7095.8|7093|7095.8|7093|7093|7090.2|10
1628771460000|2021-08-12 12:31:00|7095.2|7092.4|7096.5|7093.7|7096.8|7094|7095|7092.2|27
1628771470000|2021-08-12 12:31:10|7096.6|7093.8|7099.3|7096.5|7099.8|7097|7096.6|7093.8|12
1628771480000|2021-08-12 12:31:20|7099|7096.2|7099.7|7096.9|7100|7097.2|7099|7096.2|5
1628771490000|2021-08-12 12:31:30|7099.5|7096.7|7102.1|7099.3|7102.1|7099.3|7099|7096.2|40
1628771500000|2021-08-12 12:31:40|7102|7099.2|7100.6|7097.8|7102|7099.2|7100|7097.2|20
1628771510000|2021-08-12 12:31:50|7101|7098.2|7101|7098.2|7101.5|7098.7|7101|7098.2|9
1628771520000|2021-08-12 12:32:00|7100.7|7097.9|7102|7099.2|7102|7099.2|7099.2|7096.4|18
1628771530000|2021-08-12 12:32:10|7101.7|7098.9|7101.3|7098.5|7103|7100.2|7100.7|7097.9|18
1628771540000|2021-08-12 12:32:20|7101.5|7098.7|7101.7|7098.9|7102|7099.2|7101|7098.2|2
1628771550000|2021-08-12 12:32:30|7101|7098.2|7102|7099.2|7102|7099.2|7100.7|7097.9|3
1628771560000|2021-08-12 12:32:40|7102.2|7099.4|7103|7100.2|7103|7100.2|7102.2|7099.4|2
1628771570000|2021-08-12 12:32:50|7103.3|7100.5|7104.8|7102|7104.8|7102|7103|7100.2|65
1628771580000|2021-08-12 12:33:00|7105|7102.2|7101.5|7098.7|7105.3|7102.5|7101.5|7098.7|9
1628771590000|2021-08-12 12:33:10|7101.2|7098.4|7101|7098.2|7102|7099.2|7101|7098.2|4
1628771600000|2021-08-12 12:33:20|7101.5|7098.7|7102|7099.2|7102|7099.2|7101|7098.2|5
1628771610000|2021-08-12 12:33:30|7101.7|7098.9|7101.2|7098.4|7101.7|7098.9|7101.2|7098.4|5
1628771620000|2021-08-12 12:33:40|7100.7|7097.9|7097.3|7094.5|7100.7|7097.9|7095|7092.2|30
1628771630000|2021-08-12 12:33:50|7097.6|7094.8|7097|7094.2|7097.8|7095|7097|7094.2|1
1628771640000|2021-08-12 12:34:00|7096.8|7094|7097.3|7094.5|7097.8|7095|7096.8|7094|31
1628771650000|2021-08-12 12:34:10|7097|7094.2|7100|7097.2|7100|7097.2|7096|7093.2|69
1628771660000|2021-08-12 12:34:20|||||||||1
1628771670000|2021-08-12 12:34:30|7099|7096.2|7099|7096.2|7099.3|7096.5|7098.7|7095.9|3
1628771680000|2021-08-12 12:34:40|7098.6|7094.6|7096|7093.2|7098.6|7095.7|7096|7093.2|62
1628771690000|2021-08-12 12:34:50|7095.7|7092.9|7096.3|7093.5|7096.8|7094|7095.7|7092.9|1
1628771700000|2021-08-12 12:35:00|7096|7093.2|7095|7092.2|7096|7093.2|7095|7092.2|3
1628771710000|2021-08-12 12:35:10|7096|7093.2|7099.6|7096.8|7100.5|7097.7|7096|7093.2|22
1628771720000|2021-08-12 12:35:20|7100|7097.2|7101|7098.2|7101|7098.2|7099|7096.2|3
1628771730000|2021-08-12 12:35:30|7101.2|7098.4|7102|7099.2|7102.5|7099.7|7101|7098.2|12
1628771740000|2021-08-12 12:35:40|7101.7|7098.9|7101.3|7098.5|7101.7|7098.9|7101|7098.2|4
1628771750000|2021-08-12 12:35:50|7101|7098.2|7101|7098.2|7101|7098.2|7101|7098.2|0
1628771760000|2021-08-12 12:36:00|7100|7097.2|7097|7094.2|7100|7097.2|7097|7094.2|19
1628771770000|2021-08-12 12:36:10|7096.7|7093.9|7096.3|7093.5|7096.7|7093.9|7096.3|7093.5|16
1628771780000|2021-08-12 12:36:20|7097|7094.2|7098|7095.2|7098.7|7095.9|7096|7093.2|11
1628771790000|2021-08-12 12:36:30|7098.7|7095.9|7099|7096.2|7099|7096.2|7098.7|7095.9|2
1628771800000|2021-08-12 12:36:40|7099.3|7096.5|7098.7|7095.9|7099.3|7096.5|7098.7|7095.9|9
1628771810000|2021-08-12 12:36:50|7099|7096.2|7099.8|7097|7099.8|7097|7098.7|7095.9|7
1628771820000|2021-08-12 12:37:00|7100|7097.2|7100|7097.2|7100.6|7097.8|7099.2|7096.4|7
1628771830000|2021-08-12 12:37:10|7099.7|7096.9|7099.8|7097|7099.8|7097|7099.2|7096.4|3
1628771840000|2021-08-12 12:37:20|7099.3|7096.5|7100.2|7097.4|7100.5|7097.7|7099.3|7096.5|0
1628771850000|2021-08-12 12:37:30|7100|7097.2|7100|7097.2|7100|7097.2|7099.7|7096.9|5
1628771860000|2021-08-12 12:37:40|7100.6|7097.8|7102.7|7099.9|7102.8|7100|7100.3|7097.5|11
1628771870000|2021-08-12 12:37:50|7102.2|7099.4|7102|7099.2|7102.5|7099.7|7101.3|7098.5|8
1628771880000|2021-08-12 12:38:00|7102.2|7099.4|7103|7100.2|7103|7100.2|7102.2|7099.4|7
1628771890000|2021-08-12 12:38:10|7102.7|7099.9|7103|7100.2|7103|7100.2|7102.7|7099.9|6
1628771900000|2021-08-12 12:38:20|7104|7101.2|7103|7100.2|7104|7101.2|7103|7100.2|5
1628771910000|2021-08-12 12:38:30|7102.7|7099.9|7103|7100.2|7103|7100.2|7102.3|7099.5|1
1628771920000|2021-08-12 12:38:40|7102.7|7099.9|7102.3|7099.5|7103|7100.2|7102|7099.2|4
1628771930000|2021-08-12 12:38:50|7102.6|7099.8|7103|7100.2|7105.3|7102.5|7102.6|7099.8|22
1628771940000|2021-08-12 12:39:00|7103.3|7100.5|7102|7099.2|7103.3|7100.5|7101.2|7098.4|12
1628771950000|2021-08-12 12:39:10|7101.7|7098.9|7101|7098.2|7102|7099.2|7101|7098.2|2
1628771960000|2021-08-12 12:39:20|7101.3|7098.5|7102|7099.2|7102|7099.2|7101.3|7098.5|1
1628771970000|2021-08-12 12:39:30|7102.6|7099.8|7103.3|7100.5|7103.3|7100.5|7102|7099.2|10
1628771980000|2021-08-12 12:39:40|7103|7100.2|7103|7100.2|7103|7100.2|7102.3|7099.5|10
1628771990000|2021-08-12 12:39:50|7102.3|7099.5|7103|7100.2|7103.3|7100.5|7101.7|7098.9|4
1628772000000|2021-08-12 12:40:00|7103.5|7100.7|7103|7100.2|7104.8|7102|7103|7100.2|12
1628772010000|2021-08-12 12:40:10|||||||||2
1628772020000|2021-08-12 12:40:20|7102.7|7099.9|7102|7099.2|7103|7100.2|7102|7099.2|3
1628772030000|2021-08-12 12:40:30|7102.2|7099.4|7103|7100.2|7103|7100.2|7102.2|7099.4|3
1628772040000|2021-08-12 12:40:40|7103.5|7100.7|7105|7102.2|7105|7102.2|7103.3|7100.5|4
1628772050000|2021-08-12 12:40:50|7105.2|7102.4|7108.8|7106|7109|7106.2|7105.2|7102.4|45
1628772060000|2021-08-12 12:41:00|7108.3|7105.5|7107.5|7104.7|7108.3|7105.5|7107|7104.2|16
1628772070000|2021-08-12 12:41:10|7107.8|7105|7106.5|7103.7|7108|7105.2|7106|7103.2|6
1628772080000|2021-08-12 12:41:20|7107|7104.2|7109|7106.2|7109|7106.2|7107|7104.2|3
1628772090000|2021-08-12 12:41:30|7108.7|7105.9|7108.8|7106|7109.2|7106.4|7108.7|7105.9|58
1628772100000|2021-08-12 12:41:40|7109|7106.2|7107.8|7105|7109|7106.2|7107.5|7104.7|6
1628772110000|2021-08-12 12:41:50|7108|7105.2|7108|7105.2|7108|7105.2|7107.5|7104.7|3
1628772120000|2021-08-12 12:42:00|7107.7|7104.9|7107|7104.2|7107.7|7104.9|7107|7104.2|2
1628772140000|2021-08-12 12:42:20|7107.2|7104.4|7107.8|7105|7107.8|7105|7107|7104.2|10
1628772150000|2021-08-12 12:42:30|7107.3|7104.5|7110|7107.2|7110.5|7107.7|7107|7104.2|13
1628772160000|2021-08-12 12:42:40|7109.6|7106.8|7108.7|7105.9|7109.6|7106.8|7108.7|7105.9|5
1628772170000|2021-08-12 12:42:50|7108.5|7105.7|7107|7104.2|7108.5|7105.7|7107|7103.6|25
1628772180000|2021-08-12 12:43:00|||||||||2
1628772190000|2021-08-12 12:43:10|7106.7|7103.9|7106|7103.2|7107|7104.2|7106|7103.2|3
1628772200000|2021-08-12 12:43:20|7106.8|7104|7106|7103.2|7106.8|7104|7106|7103.2|4
1628772210000|2021-08-12 12:43:30|7106.3|7103.5|7106|7103.2|7107|7104.2|7106|7103.2|14
1628772220000|2021-08-12 12:43:40|7106.8|7104|7106.8|7104|7106.8|7104|7106.8|7104|6
1628772230000|2021-08-12 12:43:50|7106|7103.2|7107|7104.2|7107|7104.2|7106|7103.2|10
1628772240000|2021-08-12 12:44:00|7107.8|7105|7107|7104.2|7107.8|7105|7107|7104.2|16
1628772250000|2021-08-12 12:44:10|7106.8|7104|7106.2|7103.4|7106.8|7104|7106.2|7103.4|14
1628772260000|2021-08-12 12:44:20|7107|7104.2|7107|7104.2|7107|7104.2|7106.7|7103.9|19
1628772270000|2021-08-12 12:44:30|||||||||1
1628772280000|2021-08-12 12:44:40|7106.7|7103.9|7107|7104.2|7107|7104.2|7106.7|7103.9|5
1628772290000|2021-08-12 12:44:50|7106.2|7103.4|7107|7104.2|7107|7104.2|7106.2|7103.4|14
1628772300000|2021-08-12 12:45:00|7107.2|7104.4|7106.2|7103.4|7107.2|7104.4|7106.2|7103.4|5
1628772310000|2021-08-12 12:45:10|7105|7102.2|7106|7103.2|7106|7103.2|7104|7101.2|41
1628772320000|2021-08-12 12:45:20|7106.2|7103.4|7109|7106.2|7109|7106.2|7106.2|7103.4|17
1628772330000|2021-08-12 12:45:30|7109.3|7106.5|7108|7105.2|7109.3|7106.5|7108|7105.2|5
1628772340000|2021-08-12 12:45:40|7107|7104.2|7106|7103.2|7107.5|7104.7|7106|7103.2|7
1628772350000|2021-08-12 12:45:50|7106.2|7103.4|7104.5|7101.7|7106.8|7104|7104.5|7101.7|14
1628772360000|2021-08-12 12:46:00|7104|7101.2|7103|7100.2|7104|7101.2|7101.5|7098.7|54
1628772370000|2021-08-12 12:46:10|7102.7|7099.9|7102|7099.2|7103.8|7101|7102|7099.2|24
1628772380000|2021-08-12 12:46:20|7102.5|7099.7|7103.7|7100.9|7104.3|7101.5|7101.7|7098.9|7
1628772390000|2021-08-12 12:46:30|7103|7100.2|7106.3|7103.5|7106.3|7103.5|7103|7100.2|0
1628772400000|2021-08-12 12:46:40|7106|7103.2|7107.3|7104.5|7107.3|7104.5|7106|7103.2|6
1628772410000|2021-08-12 12:46:50|7107|7104.2|7106.5|7103.7|7107.3|7104.5|7106.2|7103.4|20
1628772420000|2021-08-12 12:47:00|7106.2|7103.4|7105|7102.2|7106.3|7103.5|7105|7102.2|9
1628772430000|2021-08-12 12:47:10|7105.8|7103|7106.3|7103.5|7106.3|7103.5|7105.8|7103|1
1628772440000|2021-08-12 12:47:20|7106|7103.2|7106|7103.2|7106.3|7103.5|7106|7103.2|0
1628772450000|2021-08-12 12:47:30|7105.5|7102.7|7103.5|7100.7|7105.5|7102.7|7103.5|7100.7|12
1628772460000|2021-08-12 12:47:40|7103.8|7101|7103.7|7100.9|7104|7101.2|7103.2|7100.4|5
1628772470000|2021-08-12 12:47:50|7104|7101.2|7105|7102.2|7105.3|7102.5|7103.7|7100.9|1
1628772480000|2021-08-12 12:48:00|7105.3|7102.5|7105.7|7102.9|7106.3|7103.5|7104|7101.2|21
1628772490000|2021-08-12 12:48:10|7105.2|7102.4|7105.5|7102.7|7105.7|7102.9|7104.8|7102|5
1628772500000|2021-08-12 12:48:20|7106|7103.2|7105.5|7102.7|7106|7103.2|7105.5|7102.7|1
1628772510000|2021-08-12 12:48:30|7105.7|7102.9|7106.8|7104|7106.8|7104|7105.7|7102.9|2
1628772520000|2021-08-12 12:48:40|7107|7104.2|7108.3|7105.5|7108.3|7105.5|7105.7|7102.9|12
1628772530000|2021-08-12 12:48:50|7108|7105.2|7112.5|7109.7|7114|7111.2|7108|7105.2|155
1628772540000|2021-08-12 12:49:00|7112.8|7110|7111.7|7108.9|7113.8|7111|7111|7108.2|76
1628772550000|2021-08-12 12:49:10|7112.3|7109.5|7111.5|7108.7|7113|7110.2|7111.3|7108.5|23
1628772560000|2021-08-12 12:49:20|7111.8|7109|7114|7111.2|7114|7111.2|7111.5|7108.7|9
1628772570000|2021-08-12 12:49:30|7114.8|7112|7114.8|7112|7115.8|7113|7114|7111.2|27
1628772580000|2021-08-12 12:49:40|7114.3|7111.5|7111|7108.2|7114.8|7112|7111|7108.2|17
1628772590000|2021-08-12 12:49:50|||||||||2
1628772600000|2021-08-12 12:50:00|7111.5|7108.7|7112.3|7109.5|7112.3|7109.5|7110.8|7108|23
1628772610000|2021-08-12 12:50:10|7113|7110.2|7113|7110.2|7113.5|7110.7|7112|7109.2|4
1628772620000|2021-08-12 12:50:20|7112.5|7109.7|7113|7110.2|7113.5|7110.7|7112.5|7109.7|2
1628772630000|2021-08-12 12:50:30|7112.5|7109.7|7111.7|7108.9|7112.5|7109.7|7111.2|7108.4|6
1628772640000|2021-08-12 12:50:40|7112|7109.2|7112|7109.2|7112|7109.2|7112|7109.2|1
1628772650000|2021-08-12 12:50:50|7112.8|7110|7114|7111.2|7114|7111.2|7112.8|7110|9
1628772660000|2021-08-12 12:51:00|7113.7|7110.9|7114|7111.2|7114|7111.2|7113.7|7110.9|2
1628772670000|2021-08-12 12:51:10|7115|7112.2|7114.3|7111.5|7115|7112.2|7113.5|7110.7|20
1628772680000|2021-08-12 12:51:20|7114|7111.2|7115.3|7112.5|7116.3|7113.5|7114|7111.2|19
1628772690000|2021-08-12 12:51:30|7115|7112.2|7114|7111.2|7115|7112.2|7114|7111.2|4
1628772700000|2021-08-12 12:51:40|7113|7110.2|7111|7108.2|7113|7110.2|7109.7|7106.9|56
1628772710000|2021-08-12 12:51:50|7111.7|7108.9|7111.5|7108.7|7112|7109.2|7111.5|7108.7|4
1628772720000|2021-08-12 12:52:00|7111|7108.2|7109|7106.2|7111|7108.2|7108|7105.2|34
1628772730000|2021-08-12 12:52:10|7108.7|7105.9|7108.7|7105.9|7108.7|7105.9|7106.5|7103.7|10
1628772740000|2021-08-12 12:52:20|7109|7106.2|7108.3|7105.5|7109|7106.2|7108|7105.2|0
1628772750000|2021-08-12 12:52:30|7108|7105.2|7108.5|7105.7|7109|7106.2|7107.7|7104.9|1
1628772760000|2021-08-12 12:52:40|7109|7106.2|7109|7106.2|7109|7106.2|7108.7|7105.9|2
1628772770000|2021-08-12 12:52:50|7109.5|7106.7|7108.7|7105.9|7109.5|7106.7|7108.7|7105.9|5
1628772780000|2021-08-12 12:53:00|7108.3|7105.5|7107.3|7104.5|7108.7|7105.9|7107.3|7104.5|10
1628772790000|2021-08-12 12:53:10|7107|7104.2|7107.8|7105|7107.8|7105|7107|7104.2|12
1628772800000|2021-08-12 12:53:20|7108.3|7105.5|7107|7104.2|7109|7106.2|7107|7104.2|3
1628772810000|2021-08-12 12:53:30|7107.3|7104.5|7108|7105.2|7108.5|7105.7|7107|7104.2|6
1628772820000|2021-08-12 12:53:40|7107.3|7104.5|7107|7104.2|7107.3|7104.5|7107|7104.2|4
1628772830000|2021-08-12 12:53:50|7106.5|7103.7|7106|7103.2|7107|7104.2|7106|7103.2|5
1628772840000|2021-08-12 12:54:00|7106.5|7103.7|7106|7103.2|7107.3|7104.5|7106|7103.2|16
1628772850000|2021-08-12 12:54:10|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106|7103.2|0
1628772860000|2021-08-12 12:54:20|7106|7103.2|7106|7103.2|7107|7104.2|7106|7103.2|1
1628772870000|2021-08-12 12:54:30|7105.8|7103|7104|7101.2|7105.8|7103|7103.5|7100.7|15
1628772880000|2021-08-12 12:54:40|7105|7102.2|7104.8|7102|7105|7102.2|7104|7101.2|4
1628772890000|2021-08-12 12:54:50|7105.5|7102.7|7107.3|7104.5|7107.3|7104.5|7105.5|7102.7|8
1628772900000|2021-08-12 12:55:00|7107|7104.2|7106|7103.2|7107|7104.2|7106|7103.2|2
1628772910000|2021-08-12 12:55:10|7105.8|7103|7105|7102.2|7105.8|7103|7105|7102.2|1
1628772920000|2021-08-12 12:55:20|7106|7103.2|7107|7104.2|7107.3|7104.5|7106|7103.2|21
1628772930000|2021-08-12 12:55:30|7106|7103.2|7105.5|7102.7|7106.3|7103.5|7105.5|7102.7|0
1628772940000|2021-08-12 12:55:40|7105.3|7102.5|7104.2|7101.4|7105.3|7102.5|7104.2|7101.4|3
1628772950000|2021-08-12 12:55:50|7104.7|7101.9|7103|7100.2|7105|7102.2|7103|7100.2|3
1628772960000|2021-08-12 12:56:00|7103.7|7100.9|7104.3|7101.5|7104.3|7101.5|7103.7|7100.9|4
1628772970000|2021-08-12 12:56:10|7104|7101.2|7106.8|7104|7106.8|7104|7104|7101.2|6
1628772980000|2021-08-12 12:56:20|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106|7103.2|6
1628772990000|2021-08-12 12:56:30|7107|7104.2|7108.5|7105.7|7108.5|7105.7|7107|7104.2|4
1628773000000|2021-08-12 12:56:40|7108.8|7106|7107.8|7105|7109|7106.2|7107.8|7105|6
1628773010000|2021-08-12 12:56:50|7107|7104.2|7107.3|7104.5|7107.3|7104.5|7107|7104.2|35
1628773020000|2021-08-12 12:57:00|7107|7104.2|7106.8|7104|7107|7104.2|7106|7103.2|16
1628773030000|2021-08-12 12:57:10|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|0
1628773040000|2021-08-12 12:57:20|||||||||1
1628773050000|2021-08-12 12:57:30|7106.5|7103.7|7109|7106.2|7110.5|7107.7|7106|7103.2|41
1628773060000|2021-08-12 12:57:40|7109.3|7106.5|7109|7106.2|7109.3|7106.5|7109|7106.2|7
1628773070000|2021-08-12 12:57:50|7109.3|7106.5|7110|7107.2|7110.8|7108|7109.3|7106.5|5
1628773080000|2021-08-12 12:58:00|7110.5|7107.7|7110.8|7108|7110.8|7108|7110|7107.2|16
1628773090000|2021-08-12 12:58:10|7111|7108.2|7112|7109.2|7112.3|7109.5|7111|7108.2|1
1628773100000|2021-08-12 12:58:20|7111.5|7108.7|7113|7110.2|7113.3|7110.5|7111.5|7108.7|6
1628773110000|2021-08-12 12:58:30|7112.7|7109.9|7112.5|7109.7|7113|7110.2|7112.5|7109.7|3
1628773120000|2021-08-12 12:58:40|7112.2|7109.4|7111.7|7108.9|7113|7110.2|7111.7|7108.9|7
1628773130000|2021-08-12 12:58:50|7112.3|7109.5|7113.8|7111|7113.8|7111|7112.3|7109.5|0
1628773140000|2021-08-12 12:59:00|7114|7111.2|7111|7108.2|7114|7111.2|7110.7|7107.9|28
1628773150000|2021-08-12 12:59:10|7112|7109.2|7114|7111.2|7114|7111.2|7112|7109.2|5
1628773160000|2021-08-12 12:59:20|7113|7110.2|7113|7110.2|7114.2|7111.4|7113|7110.2|3
1628773170000|2021-08-12 12:59:30|7113.3|7110.5|7115|7112.2|7115|7112.2|7113.3|7110.5|36
1628773180000|2021-08-12 12:59:40|7114.4|7111.6|7114|7111.2|7115|7112.2|7113.2|7110.4|11
1628773190000|2021-08-12 12:59:50|7113.8|7111|7113|7110.2|7114.5|7111.7|7113|7110.2|16
1628773200000|2021-08-12 13:00:00|7112.2|7109.4|7106|7103.2|7112.2|7109.4|7104.3|7101.5|143
1628773210000|2021-08-12 13:00:10|7106.5|7103.7|7113|7110.2|7113|7110.2|7106.5|7103.7|26
1628773220000|2021-08-12 13:00:20|7113.4|7110.6|7128.8|7126|7129|7126.2|7113.4|7110.6|152
1628773230000|2021-08-12 13:00:30|7128.2|7125.4|7125.3|7122.5|7128.8|7126|7123.3|7120.5|116
1628773240000|2021-08-12 13:00:40|7125.2|7122.4|7130|7127.2|7130.8|7128|7124|7121.2|92
1628773250000|2021-08-12 13:00:50|7129.3|7126.5|7129.3|7126.5|7130|7127.2|7128|7125.2|55
1628773260000|2021-08-12 13:01:00|7130.3|7127.5|7118.3|7115.5|7130.3|7127.5|7118.3|7115.5|154
1628773270000|2021-08-12 13:01:10|7118.8|7116|7120.5|7117.7|7122|7119.2|7118.8|7116|39
1628773280000|2021-08-12 13:01:20|7121|7118.2|7117.5|7114.7|7121|7118.2|7117.5|7114.7|63
1628773290000|2021-08-12 13:01:30|7117.7|7114.9|7112|7109.2|7118|7115.2|7110.8|7108|96
1628773300000|2021-08-12 13:01:40|7111.3|7108.5|7110|7107.2|7113|7110.2|7107|7104.2|38
1628773310000|2021-08-12 13:01:50|7109.7|7106.9|7110|7107.2|7110.3|7107.5|7108.7|7105.9|59
1628773320000|2021-08-12 13:02:00|7109.3|7106.5|7112|7109.2|7112.5|7109.7|7108|7105.2|87
1628773330000|2021-08-12 13:02:10|7111.7|7108.9|7109.5|7106.7|7117|7114.2|7107.5|7104.7|65
1628773340000|2021-08-12 13:02:20|7109.3|7106.5|7112.5|7109.7|7112.5|7109.7|7109|7106.2|10
1628773350000|2021-08-12 13:02:30|7113|7110.2|7113.3|7110.5|7115|7112.2|7113|7110.2|11
1628773360000|2021-08-12 13:02:40|7113|7110.2|7111|7108.2|7113|7110.2|7111|7108.2|14
1628773370000|2021-08-12 13:02:50|7111.3|7108.5|7112|7109.2|7112|7109.2|7110.8|7108|4
1628773380000|2021-08-12 13:03:00|7112.5|7109.7|7112.8|7110|7115|7112.2|7112.2|7109.4|26
1628773390000|2021-08-12 13:03:10|7112.5|7109.7|7116|7113.2|7116.3|7113.5|7112.2|7109.4|2
1628773400000|2021-08-12 13:03:20|7115.8|7113|7114.8|7112|7116|7113.2|7114|7111.2|25
1628773410000|2021-08-12 13:03:30|7115|7112.2|7115|7112.2|7117.5|7114.7|7115|7112.2|24
1628773420000|2021-08-12 13:03:40|7115.5|7112.7|7115|7112.2|7115.5|7112.7|7115|7112.2|4
1628773430000|2021-08-12 13:03:50|7114.8|7112|7114|7111.2|7114.8|7112|7111.7|7108.9|16
1628773440000|2021-08-12 13:04:00|7114.2|7111.4|7102.8|7100|7114.3|7111.5|7101.8|7099|174
1628773450000|2021-08-12 13:04:10|7102|7099.2|7102.2|7099.4|7105|7102.2|7102|7099.2|18
1628773460000|2021-08-12 13:04:20|7102|7099.2|7103.5|7100.7|7104.3|7101.5|7102|7099.2|26
1628773470000|2021-08-12 13:04:30|7104|7101.2|7109|7106.2|7109|7106.2|7104|7101.2|12
1628773480000|2021-08-12 13:04:40|7109.3|7106.5|7111.3|7108.5|7114|7111.2|7109.3|7106.5|7
1628773490000|2021-08-12 13:04:50|7112|7109.2|7114|7111.2|7114.3|7111.5|7112|7109.2|12
1628773500000|2021-08-12 13:05:00|7114.3|7111.5|7113.8|7111|7117.3|7114.5|7110.5|7107.7|61
1628773510000|2021-08-12 13:05:10|7113.7|7110.9|7112|7109.2|7114|7111.2|7112|7109.2|24
1628773520000|2021-08-12 13:05:20|7112.2|7109.4|7114.8|7112|7116.8|7114|7112.2|7109.4|10
1628773530000|2021-08-12 13:05:30|7115|7112.2|7121.8|7119|7123|7120.2|7115|7112.2|167
1628773540000|2021-08-12 13:05:40|7122|7119.2|7125.3|7122.5|7126.3|7123.5|7121.5|7118.7|55
1628773550000|2021-08-12 13:05:50|7125.5|7122.7|7124.3|7121.5|7125.5|7122.7|7123.8|7121|12
1628773560000|2021-08-12 13:06:00|7124.5|7121.7|7122.5|7119.7|7127|7124.2|7122.5|7119.7|55
1628773570000|2021-08-12 13:06:10|7122.8|7120|7123.5|7120.7|7124.5|7121.7|7121.3|7118.5|51
1628773580000|2021-08-12 13:06:20|7124.3|7121.5|7127.5|7124.7|7127.5|7124.7|7124.3|7121.5|24
1628773590000|2021-08-12 13:06:30|7128.5|7125.7|7120.3|7117.5|7128.5|7125.7|7119.3|7116.5|23
1628773600000|2021-08-12 13:06:40|7119.5|7116.7|7118.8|7116|7120.8|7118|7118.5|7115.7|16
1628773610000|2021-08-12 13:06:50|7118.5|7115.7|7123.5|7120.7|7124.5|7121.7|7118.5|7115.7|10
1628773620000|2021-08-12 13:07:00|7123.8|7121|7121.8|7119|7124.5|7121.7|7121.5|7118.7|18
1628773630000|2021-08-12 13:07:10|7122.3|7119.5|7121.3|7118.5|7122.5|7119.7|7120.3|7117.5|10
1628773640000|2021-08-12 13:07:20|7120.5|7117.7|7118.5|7115.7|7121.5|7118.7|7118.5|7115.7|6
1628773650000|2021-08-12 13:07:30|7119.1|7116.3|7118.8|7116|7119.5|7116.7|7117.5|7114.7|6
1628773660000|2021-08-12 13:07:40|7119.1|7116.3|7116.5|7113.7|7120|7117.2|7115.5|7112.7|28
1628773670000|2021-08-12 13:07:50|7116.3|7113.5|7116.5|7113.7|7116.8|7114|7115.5|7112.7|15
1628773680000|2021-08-12 13:08:00|7116.1|7113.3|7109.8|7107|7116.1|7113.3|7109.5|7106.7|54
1628773690000|2021-08-12 13:08:10|7110.5|7107.7|7109.3|7106.5|7110.5|7107.7|7107.8|7105|43
1628773700000|2021-08-12 13:08:20|7109.8|7107|7109.3|7106.5|7111.5|7108.7|7108.8|7106|33
1628773710000|2021-08-12 13:08:30|7108.8|7106|7109.8|7107|7109.8|7107|7108.8|7106|19
1628773720000|2021-08-12 13:08:40|7110|7107.2|7111.8|7109|7112.3|7109.5|7109.8|7107|50
1628773730000|2021-08-12 13:08:50|7112|7109.2|7106.3|7103.5|7112.5|7109.7|7105.8|7103|119
1628773740000|2021-08-12 13:09:00|7106|7103.2|7110.5|7107.7|7111.3|7108.5|7104.3|7101.5|83
1628773750000|2021-08-12 13:09:10|7109.8|7107|7108.8|7106|7110.6|7107.8|7108.8|7106|11
1628773760000|2021-08-12 13:09:20|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|4
1628773770000|2021-08-12 13:09:30|7108.8|7106|7109.5|7106.7|7109.5|7106.7|7108.8|7106|2
1628773780000|2021-08-12 13:09:40|7110.5|7107.7|7114.3|7111.5|7114.3|7111.5|7110.5|7107.7|9
1628773790000|2021-08-12 13:09:50|7113.8|7111|7114.5|7111.7|7114.5|7111.7|7113.3|7110.5|15
1628773800000|2021-08-12 13:10:00|7115.3|7112.5|7119.5|7116.7|7123|7120.2|7115.3|7112.5|41
1628773810000|2021-08-12 13:10:10|7120.8|7118|7125.1|7122.3|7125.1|7122.3|7120.5|7117.7|174
1628773820000|2021-08-12 13:10:20|7124.8|7122|7129.3|7126.5|7130.5|7127.7|7123.5|7120.7|74
1628773830000|2021-08-12 13:10:30|7128.8|7126|7127.3|7124.5|7130.3|7127.5|7127|7124.2|38
1628773840000|2021-08-12 13:10:40|7127.5|7124.7|7126.8|7124|7128.3|7125.5|7126.3|7123.5|105
1628773850000|2021-08-12 13:10:50|7127.8|7125|7133.5|7130.7|7135.5|7132.7|7127.8|7125|94
1628773860000|2021-08-12 13:11:00|7132.5|7129.7|7131.5|7128.7|7132.5|7129.7|7130.3|7127.5|29
1628773870000|2021-08-12 13:11:10|7131.8|7129|7131.5|7128.7|7132|7129.2|7129.3|7126.5|79
1628773880000|2021-08-12 13:11:20|7131.3|7128.5|7125.8|7123|7131.3|7128.5|7121.5|7118.7|83
1628773890000|2021-08-12 13:11:30|7126.1|7123.3|7127.5|7124.7|7127.8|7125|7125.5|7122.7|20
1628773900000|2021-08-12 13:11:40|7126.5|7123.7|7129|7126.2|7131|7128.2|7126.3|7123.5|58
1628773910000|2021-08-12 13:11:50|7128.5|7125.7|7126.5|7123.7|7128.8|7126|7124.5|7121.7|31
1628773920000|2021-08-12 13:12:00|7126.8|7124|7129|7126.2|7129.8|7127|7126.5|7123.7|15
1628773930000|2021-08-12 13:12:10|7128.5|7125.7|7128.8|7126|7129|7126.2|7126.8|7124|17
1628773940000|2021-08-12 13:12:20|7128.5|7125.7|7131|7128.2|7131.9|7128.2|7128|7125.2|239
1628773950000|2021-08-12 13:12:30|7131.5|7128.7|7127.3|7124.5|7131.5|7128.7|7126.8|7124|8
1628773960000|2021-08-12 13:12:40|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7126.8|7124|5
1628773970000|2021-08-12 13:12:50|7127.3|7124.5|7128.3|7125.5|7129.3|7126.5|7126.5|7123.7|19
1628773980000|2021-08-12 13:13:00|7128.5|7125.7|7129.3|7126.5|7130.4|7127.5|7127.3|7124.5|12
1628773990000|2021-08-12 13:13:10|7128.8|7126|7129.3|7126.5|7129.3|7126.5|7128.3|7125.5|6
1628774000000|2021-08-12 13:13:20|7128.8|7126|7127.5|7124.7|7128.8|7126|7126.5|7123.7|10
1628774010000|2021-08-12 13:13:30|7128.3|7125.5|7127.3|7124.5|7128.3|7125.5|7127.3|7124.5|4
1628774020000|2021-08-12 13:13:40|7126.8|7124|7126.8|7124|7127.5|7124.7|7126.8|7124|2
1628774030000|2021-08-12 13:13:50|7127.5|7124.7|7128.5|7125.7|7130.5|7127.7|7126.8|7124|16
1628774040000|2021-08-12 13:14:00|7128.3|7125.5|7127.3|7124.5|7128.3|7125.5|7126.5|7123.7|10
1628774050000|2021-08-12 13:14:10|7127.5|7124.7|7124.8|7122|7127.5|7124.7|7124.8|7122|95
1628774060000|2021-08-12 13:14:20|7124.3|7121.5|7120.3|7117.5|7124.3|7121.5|7119.3|7116.5|55
1628774070000|2021-08-12 13:14:30|7120|7117.2|7121|7118.2|7121.3|7118.5|7119.5|7116.7|30
1628774080000|2021-08-12 13:14:40|7121.3|7118.5|7119.5|7116.7|7123.3|7120.5|7118.5|7115.7|69
1628774090000|2021-08-12 13:14:50|7119.3|7116.5|7119.5|7116.7|7119.5|7116.7|7118.5|7115.7|123
1628774100000|2021-08-12 13:15:00|7119.3|7116.5|7121.5|7118.7|7121.8|7119|7119.3|7116.5|92
1628774110000|2021-08-12 13:15:10|7122.8|7120|7121.8|7119|7122.8|7120|7120.8|7118|17
1628774120000|2021-08-12 13:15:20|7122.3|7119.5|7122.8|7120|7123.9|7120.7|7122.3|7119.5|6
1628774130000|2021-08-12 13:15:30|7123|7120.2|7124|7121.2|7125.8|7123|7123|7120.2|7
1628774140000|2021-08-12 13:15:40|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7123.5|7120.7|4
1628774150000|2021-08-12 13:15:50|7124.1|7121.3|7121.2|7118.4|7124.1|7121.3|7119.7|7116.9|20
1628774160000|2021-08-12 13:16:00|7120.8|7118|7119.5|7116.7|7122.3|7119.5|7118.5|7115.7|31
1628774170000|2021-08-12 13:16:10|7119.8|7117|7123.5|7120.7|7123.5|7120.7|7119.5|7116.7|8
1628774180000|2021-08-12 13:16:20|7123.1|7120.3|7122.5|7119.7|7123.1|7120.3|7120.5|7117.7|6
1628774190000|2021-08-12 13:16:30|7122.3|7119.5|7120.5|7117.7|7122.5|7119.7|7120.5|7117.7|26
1628774200000|2021-08-12 13:16:40|7120.8|7118|7122.8|7120|7122.8|7120|7120.8|7118|9
1628774210000|2021-08-12 13:16:50|7123.3|7120.5|7127.5|7124.7|7128|7125.2|7123.3|7120.5|19
1628774220000|2021-08-12 13:17:00|7127.8|7125|7128.3|7125.5|7128.3|7125.5|7127|7124.2|7
1628774230000|2021-08-12 13:17:10|7128.5|7125.7|7130.5|7127.7|7132|7129.2|7127.2|7124.4|65
1628774240000|2021-08-12 13:17:20|7131.2|7128.4|7131.5|7128.7|7131.5|7128.7|7130.2|7127.4|31
1628774250000|2021-08-12 13:17:30|7131.2|7128.4|7130.5|7127.7|7131.2|7128.4|7128.5|7125.7|22
1628774260000|2021-08-12 13:17:40|7130.2|7127.4|7129.2|7126.4|7130.5|7127.7|7129.2|7126.4|8
1628774270000|2021-08-12 13:17:50|7129.5|7126.7|7129.5|7126.7|7130.5|7127.7|7129.5|7126.7|34
1628774280000|2021-08-12 13:18:00|7129|7126.2|7128.7|7125.9|7132.8|7130|7128.7|7125.9|31
1628774290000|2021-08-12 13:18:10|7128.3|7125.5|7124.2|7121.4|7128.3|7125.5|7123.2|7120.4|11
1628774300000|2021-08-12 13:18:20|7123|7120.2|7122.5|7119.7|7123|7120.2|7120.2|7117.4|19
1628774310000|2021-08-12 13:18:30|7122.7|7119.9|7124.5|7121.7|7126.5|7123.7|7122.7|7119.9|44
1628774320000|2021-08-12 13:18:40|7123.7|7120.9|7122.8|7120|7124.2|7121.4|7122.8|7120|9
1628774330000|2021-08-12 13:18:50|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|7122.8|7120|6
1628774340000|2021-08-12 13:19:00|7124.5|7121.7|7125.5|7122.7|7125.5|7122.7|7124.2|7121.4|14
1628774350000|2021-08-12 13:19:10|7125.2|7122.4|7126.7|7123.9|7127.3|7124.2|7125.2|7122.4|6
1628774360000|2021-08-12 13:19:20|7126.5|7123.7|7124.5|7121.7|7126.5|7123.7|7123|7120.2|25
1628774370000|2021-08-12 13:19:30|7123.8|7121|7123.5|7120.7|7124.5|7121.7|7122.5|7119.7|11
1628774380000|2021-08-12 13:19:40|7123.8|7121|7124.5|7121.7|7126.5|7123.7|7123.5|7120.7|22
1628774390000|2021-08-12 13:19:50|7124|7121.2|7123.5|7120.7|7124.5|7121.7|7122.7|7119.9|19
1628774400000|2021-08-12 13:20:00|7123.2|7120.4|7116.5|7113.7|7124.8|7122|7115.5|7112.7|47
1628774410000|2021-08-12 13:20:10|7116.7|7113.9|7120.8|7118|7120.8|7118|7116.5|7113.7|25
1628774420000|2021-08-12 13:20:20|7120.7|7117.9|7124.5|7121.7|7125|7122.2|7120.5|7117.7|12
1628774430000|2021-08-12 13:20:30|7125|7122.2|7122.5|7119.7|7125|7122.2|7121.5|7118.7|17
1628774440000|2021-08-12 13:20:40|7122.8|7120|7121.2|7118.4|7122.8|7120|7120|7117.2|18
1628774450000|2021-08-12 13:20:50|7120.7|7117.9|7120.5|7117.7|7121.2|7118.4|7120|7117.2|64
1628774460000|2021-08-12 13:21:00|7120.2|7117.4|7120.5|7117.7|7122.2|7119.4|7119.5|7116.7|36
1628774470000|2021-08-12 13:21:10|7120.2|7117.4|7120|7117.2|7120.2|7117.4|7119.5|7116.7|1
1628774480000|2021-08-12 13:21:20|7119.5|7116.7|7120.8|7118|7121|7118.2|7118|7115.2|43
1628774490000|2021-08-12 13:21:30|7121|7118.2|7119|7116.2|7121|7118.2|7118.2|7115.4|12
1628774500000|2021-08-12 13:21:40|7119.2|7116.4|7119.8|7117|7120.5|7117.7|7119|7116.2|12
1628774510000|2021-08-12 13:21:50|7119.5|7116.7|7120|7117.2|7120.8|7118|7119.5|7116.7|5
1628774520000|2021-08-12 13:22:00|7120.2|7117.4|7121.5|7118.7|7123.7|7120.9|7119.7|7116.9|47
1628774530000|2021-08-12 13:22:10|7121|7118.2|7119.7|7116.9|7121.5|7118.7|7119.7|7116.9|6
1628774540000|2021-08-12 13:22:20|7120.2|7117.4|7120.8|7118|7121.3|7118.5|7120|7117.2|5
1628774550000|2021-08-12 13:22:30|7120.5|7117.7|7120.5|7117.7|7121|7118.2|7119.7|7116.9|20
1628774560000|2021-08-12 13:22:40|7120.8|7118|7123.5|7120.7|7123.8|7121|7120.8|7118|18
1628774570000|2021-08-12 13:22:50|7125|7122.2|7122.5|7119.7|7125|7122.2|7122.3|7119.5|30
1628774580000|2021-08-12 13:23:00|7122.2|7119.4|7122.5|7119.7|7123.5|7120.7|7122|7119.2|21
1628774590000|2021-08-12 13:23:10|7121.8|7119|7122.5|7119.7|7122.5|7119.7|7121.5|7118.7|2
1628774600000|2021-08-12 13:23:20|7123|7120.2|7124.5|7121.7|7124.8|7122|7123|7120.2|10
1628774610000|2021-08-12 13:23:30|7124.8|7122|7123|7120.2|7124.8|7122|7122.8|7120|22
1628774620000|2021-08-12 13:23:40|7123.3|7120.5|7123.5|7120.7|7123.5|7120.7|7123.3|7120.5|0
1628774630000|2021-08-12 13:23:50|7123|7120.2|7125|7122.2|7125.5|7122.7|7121.8|7119|31
1628774640000|2021-08-12 13:24:00|7124.7|7121.9|7113.3|7110.5|7124.7|7121.9|7113.2|7110.4|397
1628774650000|2021-08-12 13:24:10|7113.5|7110.7|7113.5|7110.7|7113.8|7111|7109.5|7106.7|92
1628774660000|2021-08-12 13:24:20|7113|7110.2|7112.8|7110|7114.5|7111.7|7112.2|7109.4|41
1628774670000|2021-08-12 13:24:30|7113.5|7110.7|7113.5|7110.7|7114.8|7112|7112.5|7109.7|85
1628774680000|2021-08-12 13:24:40|7114.5|7111.7|7114.5|7111.7|7115|7112.2|7113.5|7110.7|17
1628774690000|2021-08-12 13:24:50|7114.2|7111.4|7116.5|7113.7|7117.2|7114.4|7114.2|7111.4|9
1628774700000|2021-08-12 13:25:00|7118.3|7115.5|7117.5|7114.7|7118.5|7115.7|7116.7|7113.9|87
1628774710000|2021-08-12 13:25:10|7117.3|7114.5|7117.8|7115|7117.8|7115|7116.7|7113.9|18
1628774720000|2021-08-12 13:25:20|7117.5|7114.7|7118.5|7115.7|7118.5|7115.7|7114.7|7111.9|38
1628774730000|2021-08-12 13:25:30|7119.2|7116.4|7119.8|7117|7120.5|7117.7|7118.5|7115.7|24
1628774740000|2021-08-12 13:25:40|7119.5|7116.7|7119.8|7117|7120.5|7117.7|7118.5|7115.7|17
1628774750000|2021-08-12 13:25:50|7120.5|7117.7|7120.5|7117.7|7120.5|7117.7|7119.5|7116.7|3
1628774760000|2021-08-12 13:26:00|7121.5|7118.7|7123.2|7120.4|7123.8|7121|7121.5|7118.7|40
1628774770000|2021-08-12 13:26:10|7122.8|7120|7123|7120.2|7123|7120.2|7121.7|7118.9|13
1628774780000|2021-08-12 13:26:20|7122.5|7119.7|7123|7120.2|7123|7120.2|7121.5|7118.7|4
1628774790000|2021-08-12 13:26:30|7122.8|7120|7123|7120.2|7123.5|7120.7|7121.5|7118.7|12
1628774800000|2021-08-12 13:26:40|7122.5|7119.7|7122.5|7119.7|7123.5|7120.7|7122.5|7119.7|7
1628774810000|2021-08-12 13:26:50|7123.5|7120.7|7125.8|7123|7125.8|7123|7123.5|7120.7|16
1628774820000|2021-08-12 13:27:00|7125.5|7122.7|7125.5|7122.7|7126.5|7123.7|7124.7|7121.9|26
1628774830000|2021-08-12 13:27:10|7125.8|7123|7126.8|7124|7127.3|7124.5|7124.8|7122|16
1628774840000|2021-08-12 13:27:20|7126.5|7123.7|7126.3|7123.5|7127.8|7125|7126.3|7123.5|11
1628774850000|2021-08-12 13:27:30|7126.1|7123.3|7125.2|7122.4|7126.3|7123.5|7125|7122.2|37
1628774860000|2021-08-12 13:27:40|7125|7122.2|7126.5|7123.7|7127.5|7124.7|7125|7122.2|18
1628774870000|2021-08-12 13:27:50|7125.5|7122.7|7124.3|7121.5|7125.5|7122.7|7123.5|7120.7|9
1628774880000|2021-08-12 13:28:00|7125|7122.2|7128.5|7125.7|7128.5|7125.7|7125|7122.2|24
1628774890000|2021-08-12 13:28:10|7129.5|7126.7|7133.5|7130.7|7133.5|7130.7|7129.5|7126.7|237
1628774900000|2021-08-12 13:28:20|7133.8|7131|7133.5|7130.7|7133.8|7131|7132.5|7129.7|8
1628774910000|2021-08-12 13:28:30|7133.3|7130.5|7134|7131.2|7135.5|7132.7|7132.3|7129.5|24
1628774920000|2021-08-12 13:28:40|7133.7|7130.9|7132.7|7129.9|7133.7|7130.9|7132.7|7129.9|11
1628774930000|2021-08-12 13:28:50|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7131.5|7128.7|10
1628774940000|2021-08-12 13:29:00|7130.5|7127.7|7125.5|7122.7|7130.8|7128|7125.5|7122.7|51
1628774950000|2021-08-12 13:29:10|7126.5|7123.7|7127.1|7124.3|7127.5|7124.7|7126.2|7123.4|37
1628774960000|2021-08-12 13:29:20|7127.5|7124.7|7125.2|7122.4|7127.8|7125|7125.2|7122.4|68
1628774970000|2021-08-12 13:29:30|7125|7122.2|7127.5|7124.7|7128.8|7126|7124.7|7121.9|193
1628774980000|2021-08-12 13:29:40|7126.8|7124|7125.5|7122.7|7127.5|7124.7|7124.8|7122|22
1628774990000|2021-08-12 13:29:50|7125|7122.2|7123.5|7120.7|7125|7122.2|7122.7|7119.9|10
1628775000000|2021-08-12 13:30:00|7123.8|7121|7118.5|7115.7|7123.8|7121|7113.5|7110.7|247
1628775010000|2021-08-12 13:30:10|7118.2|7115.4|7121.8|7119|7122|7119.2|7117.2|7114.4|30
1628775020000|2021-08-12 13:30:20|7122.5|7119.7|7126.5|7123.7|7127.2|7124.4|7122.5|7119.7|29
1628775030000|2021-08-12 13:30:30|7126.2|7123.4|7127.5|7124.7|7128.7|7125.9|7126|7123.2|21
1628775040000|2021-08-12 13:30:40|7127.2|7124.4|7126.7|7123.9|7127.5|7124.7|7126.2|7123.4|23
1628775050000|2021-08-12 13:30:50|7126.8|7124|7121.5|7118.7|7127|7124.2|7121|7118.2|48
1628775060000|2021-08-12 13:31:00|7121.8|7119|7122.5|7119.7|7122.5|7119.7|7119.7|7116.9|40
1628775070000|2021-08-12 13:31:10|7122.3|7119.5|7125|7122.2|7126.1|7123.3|7120.5|7117.7|46
1628775080000|2021-08-12 13:31:20|7124.5|7121.7|7122.2|7119.4|7125.5|7122.7|7122|7119.2|245
1628775090000|2021-08-12 13:31:30|7121.1|7118.3|7125.5|7122.7|7125.5|7122.7|7120.2|7117.4|22
1628775100000|2021-08-12 13:31:40|7125.2|7122.4|7117.2|7114.4|7125.8|7123|7116.7|7113.9|33
1628775110000|2021-08-12 13:31:50|7117.5|7114.7|7115.5|7112.7|7120.5|7117.7|7113.5|7110.7|23
1628775120000|2021-08-12 13:32:00|7114.2|7111.4|7117.2|7114.4|7119.8|7117|7114.2|7111.4|39
1628775130000|2021-08-12 13:32:10|7117.5|7114.7|7116.3|7113.5|7118.2|7115.4|7115.2|7112.4|55
1628775140000|2021-08-12 13:32:20|7116|7113.2|7115.5|7112.7|7116.5|7113.7|7113.7|7110.9|57
1628775150000|2021-08-12 13:32:30|7115.2|7112.4|7115.2|7112.4|7116.5|7113.7|7114.5|7111.7|69
1628775160000|2021-08-12 13:32:40|7114.5|7111.7|7112|7109.2|7116.5|7113.7|7110.7|7107.9|37
1628775170000|2021-08-12 13:32:50|7112.5|7109.7|7111.5|7108.7|7113.3|7110.5|7111.5|7108.7|35
1628775180000|2021-08-12 13:33:00|7112|7109.2|7118|7115.2|7119.4|7115.7|7111.5|7108.7|1516
1628775190000|2021-08-12 13:33:10|7117|7114.2|7119|7116.2|7119.3|7116.5|7115.8|7113|64
1628775200000|2021-08-12 13:33:20|7118|7115.2|7119.3|7116.5|7120.3|7117.5|7117.3|7114.5|56
1628775210000|2021-08-12 13:33:30|7119.8|7117|7118.8|7116|7119.8|7117|7115.8|7113|12
1628775220000|2021-08-12 13:33:40|7118.3|7115.5|7120.8|7118|7121.9|7118.7|7118.3|7115.5|21
1628775230000|2021-08-12 13:33:50|7120.5|7117.7|7118.8|7116|7120.8|7118|7117.5|7114.7|59
1628775240000|2021-08-12 13:34:00|7118|7115.2|7119|7116.2|7120.5|7117.7|7117.5|7114.7|16
1628775250000|2021-08-12 13:34:10|7119.8|7117|7121|7118.2|7121|7118.2|7117.8|7115|28
1628775260000|2021-08-12 13:34:20|7120.8|7118|7119.5|7116.7|7121|7118.2|7119|7116.2|9
1628775270000|2021-08-12 13:34:30|7119.8|7117|7121.8|7119|7122.8|7120|7119.8|7117|107
1628775280000|2021-08-12 13:34:40|7122|7119.2|7124|7121.2|7124|7121.2|7121.8|7119|131
1628775290000|2021-08-12 13:34:50|7124.3|7121.5|7136.5|7133.7|7137|7134.2|7124.3|7121.5|170
1628775300000|2021-08-12 13:35:00|7136|7133.2|7136|7133.2|7138.8|7136|7135.3|7132.5|151
1628775310000|2021-08-12 13:35:10|7136.3|7133.5|7136|7133.2|7138.8|7136|7135.5|7132.7|41
1628775320000|2021-08-12 13:35:20|7135.8|7133|7133.8|7131|7137|7134.2|7133.8|7131|18
1628775330000|2021-08-12 13:35:30|7133.3|7130.5|7133|7130.2|7136|7133.2|7132.8|7130|32
1628775340000|2021-08-12 13:35:40|7132.2|7129.4|7132|7129.2|7133|7130.2|7129.5|7126.7|56
1628775350000|2021-08-12 13:35:50|7132.3|7129.5|7130.8|7128|7134|7131.2|7130.8|7128|22
1628775360000|2021-08-12 13:36:00|7131|7128.2|7132.5|7129.7|7132.5|7129.7|7126.8|7124|131
1628775370000|2021-08-12 13:36:10|7133|7130.2|7134.3|7131.5|7136|7133.2|7132.8|7130|69
1628775380000|2021-08-12 13:36:20|7134.5|7131.7|7127.3|7124.5|7134.5|7131.7|7127|7124.2|19
1628775390000|2021-08-12 13:36:30|7127.5|7124.7|7127.8|7125|7129|7126.2|7125|7122.2|40
1628775400000|2021-08-12 13:36:40|7128|7125.2|7125.3|7122.5|7129|7126.2|7125.3|7122.5|27
1628775410000|2021-08-12 13:36:50|7125.8|7123|7127|7124.2|7127|7124.2|7125|7122.2|38
1628775420000|2021-08-12 13:37:00|7126.8|7124|7125|7122.2|7126.8|7124|7124|7121.2|25
1628775430000|2021-08-12 13:37:10|7125.5|7122.7|7122|7119.2|7125.5|7122.7|7122|7119.2|52
1628775440000|2021-08-12 13:37:20|7122.3|7119.5|7124.8|7122|7125.5|7122.7|7121|7118.2|38
1628775450000|2021-08-12 13:37:30|7125|7122.2|7121.8|7119|7125|7122.2|7121|7118.2|17
1628775460000|2021-08-12 13:37:40|7121.5|7118.7|7118.3|7115.5|7121.5|7118.7|7115.8|7113|312
1628775470000|2021-08-12 13:37:50|7118.5|7115.7|7118|7115.2|7120|7117.2|7117.3|7114.5|8
1628775480000|2021-08-12 13:38:00|7118.3|7115.5|7120|7117.2|7123.3|7120.5|7118.3|7115.5|34
1628775490000|2021-08-12 13:38:10|7120.5|7117.7|7119.8|7117|7121|7118.2|7118|7115.2|78
1628775500000|2021-08-12 13:38:20|7119.3|7116.5|7121.8|7119|7122.5|7119.7|7117.8|7115|51
1628775510000|2021-08-12 13:38:30|7121.5|7118.7|7120|7117.2|7121.5|7118.7|7119.8|7117|9
1628775520000|2021-08-12 13:38:40|7119.5|7116.7|7118.3|7115.5|7119.8|7117|7116.8|7114|10
1628775530000|2021-08-12 13:38:50|7118.5|7115.7|7118.8|7116|7119|7116.2|7118|7115.2|31
1628775540000|2021-08-12 13:39:00|7118.5|7115.7|7114.3|7111.5|7118.5|7115.7|7113|7110.2|55
1628775550000|2021-08-12 13:39:10|7114|7111.2|7119|7116.2|7120|7117.2|7113|7110.2|42
1628775560000|2021-08-12 13:39:20|7119.3|7116.5|7117|7114.2|7120|7117.2|7117|7114.2|13
1628775570000|2021-08-12 13:39:30|7117.3|7114.5|7117|7114.2|7117.3|7114.5|7115.8|7113|3
1628775580000|2021-08-12 13:39:40|7116.8|7114|7117|7114.2|7118|7115.2|7113.8|7111|38
1628775590000|2021-08-12 13:39:50|7117.8|7115|7116.8|7114|7118|7115.2|7115.8|7113|9
1628775600000|2021-08-12 13:40:00|7117|7114.2|7124|7121.2|7125|7122.2|7115.8|7113|92
1628775610000|2021-08-12 13:40:10|7123.8|7121|7121.8|7119|7124.3|7121.5|7120.3|7117.5|19
1628775620000|2021-08-12 13:40:20|7120.8|7118|7120|7117.2|7121.8|7119|7119.5|7116.7|6
1628775630000|2021-08-12 13:40:30|7119.8|7117|7125|7122.2|7125.5|7122.7|7118.8|7116|50
1628775640000|2021-08-12 13:40:40|7124.5|7121.7|7122.8|7120|7125.3|7122.5|7121.8|7119|8
1628775650000|2021-08-12 13:40:50|7122|7119.2|7120.5|7117.7|7125|7122.2|7120.5|7117.7|32
1628775660000|2021-08-12 13:41:00|7120|7117.2|7122.8|7120|7122.8|7120|7119.8|7117|31
1628775670000|2021-08-12 13:41:10|7122.5|7119.7|7123|7120.2|7123|7120.2|7121.5|7118.7|2
1628775680000|2021-08-12 13:41:20|7123.5|7120.7|7123|7120.2|7124.3|7121.5|7123|7120.2|6
1628775690000|2021-08-12 13:41:30|7123.3|7120.5|7123.3|7120.5|7125|7122.2|7122.8|7120|9
1628775700000|2021-08-12 13:41:40|7123|7120.2|7123|7120.2|7123|7120.2|7121|7118.2|10
1628775710000|2021-08-12 13:41:50|7122.8|7120|7123|7120.2|7123|7120.2|7122.8|7120|4
1628775720000|2021-08-12 13:42:00|7122.8|7120|7129.8|7127|7130.3|7127.5|7122.3|7119.5|82
1628775730000|2021-08-12 13:42:10|7129|7126.2|7128.3|7125.5|7130|7127.2|7128.3|7125.5|8
1628775740000|2021-08-12 13:42:20|7128|7125.2|7126|7123.2|7128|7125.2|7126|7123.2|8
1628775750000|2021-08-12 13:42:30|7126.3|7123.5|7126.6|7123.8|7126.8|7124|7125|7122.2|6
1628775760000|2021-08-12 13:42:40|7127|7124.2|7128.3|7125.5|7128.5|7125.7|7126.5|7123.7|11
1628775770000|2021-08-12 13:42:50|7128|7125.2|7126.8|7124|7128|7125.2|7126|7123.2|6
1628775780000|2021-08-12 13:43:00|7126.5|7123.7|7124.8|7122|7126.8|7124|7123.3|7120.5|24
1628775790000|2021-08-12 13:43:10|7125.6|7122.8|7126|7123.2|7128.5|7125.7|7124|7121.2|49
1628775800000|2021-08-12 13:43:20|7126.8|7124|7126.3|7123.5|7127|7124.2|7126|7123.2|6
1628775810000|2021-08-12 13:43:30|7126|7123.2|7127|7124.2|7127|7124.2|7126|7123.2|19
1628775820000|2021-08-12 13:43:40|7126.3|7123.5|7126.8|7124|7127|7124.2|7125|7122.2|21
1628775830000|2021-08-12 13:43:50|7126.3|7123.5|7125.5|7122.7|7126.3|7123.5|7125|7122.2|2
1628775840000|2021-08-12 13:44:00|7125.3|7122.5|7125|7122.2|7126.3|7123.5|7125|7122.2|12
1628775850000|2021-08-12 13:44:10|7124.3|7121.5|7126|7123.2|7126|7123.2|7124.3|7121.5|16
1628775860000|2021-08-12 13:44:20|7125.8|7123|7125.3|7122.5|7126.3|7123.5|7124.5|7121.7|41
1628775870000|2021-08-12 13:44:30|7125.6|7122.8|7125.3|7122.5|7126|7123.2|7125.3|7122.5|5
1628775880000|2021-08-12 13:44:40|7125|7122.2|7124.3|7121.5|7125.5|7122.7|7123.5|7120.7|9
1628775890000|2021-08-12 13:44:50|7125|7122.2|7126|7123.2|7126|7123.2|7124|7121.2|8
1628775900000|2021-08-12 13:45:00|7125.5|7122.7|7114|7111.2|7125.5|7122.7|7114|7111.2|49
1628775910000|2021-08-12 13:45:10|7113.8|7111|7115.5|7112.7|7116|7113.2|7113|7110.2|53
1628775920000|2021-08-12 13:45:20|7115.8|7113|7117|7114.2|7117.3|7114.5|7115.3|7112.5|30
1628775930000|2021-08-12 13:45:30|7117.3|7114.5|7118.3|7115.5|7119|7116.2|7117.3|7114.5|27
1628775940000|2021-08-12 13:45:40|7119|7116.2|7116.5|7113.7|7119|7116.2|7115.5|7112.7|92
1628775950000|2021-08-12 13:45:50|7116|7113.2|7119|7116.2|7119.8|7117|7115.5|7112.7|22
1628775960000|2021-08-12 13:46:00|7119.3|7116.5|7116.8|7114|7119.3|7116.5|7116.5|7113.7|23
1628775970000|2021-08-12 13:46:10|7116.5|7113.7|7118.5|7115.7|7120.5|7117.7|7116.5|7113.7|137
1628775980000|2021-08-12 13:46:20|7118.8|7116|7118.5|7115.7|7118.8|7116|7117.5|7114.7|28
1628775990000|2021-08-12 13:46:30|7118.8|7116|7119.3|7116.5|7120.5|7117.7|7118.5|7115.7|138
1628776000000|2021-08-12 13:46:40|7119.5|7116.7|7121.5|7118.7|7121.5|7118.7|7119.5|7116.7|20
1628776010000|2021-08-12 13:46:50|7123.3|7120.5|7117.9|7115.1|7123.5|7120.7|7117.9|7115.1|38
1628776020000|2021-08-12 13:47:00|7117.5|7114.7|7116.9|7114.1|7117.7|7114.9|7116.9|7114.1|65
1628776030000|2021-08-12 13:47:10|7116.5|7113.7|7114.5|7111.7|7116.5|7113.7|7113.5|7110.7|101
1628776040000|2021-08-12 13:47:20|7115.5|7112.7|7115.3|7112.5|7115.5|7112.7|7114.5|7111.7|117
1628776050000|2021-08-12 13:47:30|7115.5|7112.7|7115.5|7112.7|7115.5|7112.7|7113.5|7110.7|26
1628776060000|2021-08-12 13:47:40|7114.9|7112.1|7114.9|7112.1|7114.9|7112.1|7114.9|7112.1|5
1628776070000|2021-08-12 13:47:50|7113.7|7110.9|7114.5|7111.7|7115.5|7112.7|7113.2|7110.4|96
1628776080000|2021-08-12 13:48:00|7114.2|7111.4|7114.7|7111.9|7116.5|7113.7|7114.2|7111.1|44
1628776090000|2021-08-12 13:48:10|7114.5|7111.7|7114.2|7111.4|7115.2|7112.4|7113.2|7110.4|8
1628776100000|2021-08-12 13:48:20|7113.5|7110.7|7112.7|7109.9|7114|7111.2|7112.7|7109.9|6
1628776110000|2021-08-12 13:48:30|7113.2|7110.4|7114.5|7111.7|7115.3|7112.5|7113.2|7110.4|9
1628776120000|2021-08-12 13:48:40|7114.8|7112|7114.2|7111.4|7114.8|7112|7113.7|7110.9|39
1628776130000|2021-08-12 13:48:50|7113.9|7111.1|7114.5|7111.7|7114.5|7111.7|7112.9|7110.1|13
1628776140000|2021-08-12 13:49:00|7114.7|7111.9|7112.9|7110.1|7114.7|7111.9|7112.9|7110.1|17
1628776150000|2021-08-12 13:49:10|7112.7|7109.9|7112.2|7109.4|7112.7|7109.9|7109.7|7106.9|121
1628776160000|2021-08-12 13:49:20|7111.7|7108.9|7111.2|7108.4|7111.8|7109|7110.5|7107.7|6
1628776170000|2021-08-12 13:49:30|7110.9|7108.1|7110.5|7107.7|7112|7109.2|7109.5|7106.7|15
1628776180000|2021-08-12 13:49:40|7109.7|7106.9|7108.5|7105.7|7109.7|7106.9|7106.2|7103.4|44
1628776190000|2021-08-12 13:49:50|7108.2|7105.4|7110|7107.2|7110.5|7107.7|7108.2|7105.4|34
1628776200000|2021-08-12 13:50:00|7110.2|7107.4|7107.5|7104.7|7110.2|7107.4|7107.2|7104.4|16
1628776210000|2021-08-12 13:50:10|7107.7|7104.9|7109.7|7106.9|7110.2|7107.4|7106.9|7104.1|47
1628776220000|2021-08-12 13:50:20|7109.5|7106.7|7107.4|7104.6|7109.5|7106.7|7107.4|7104.6|32
1628776230000|2021-08-12 13:50:30|7107.2|7104.4|7107.2|7104.4|7108.2|7105.4|7106.7|7103.9|37
1628776240000|2021-08-12 13:50:40|7107.5|7104.7|7106.9|7104.1|7108.5|7105.7|7106.7|7103.9|21
1628776250000|2021-08-12 13:50:50|7106.7|7103.9|7110.5|7107.7|7111.5|7108.7|7106.7|7103.9|22
1628776260000|2021-08-12 13:51:00|7110.2|7107.4|7110.5|7107.7|7111.5|7108.7|7109.2|7106.4|43
1628776270000|2021-08-12 13:51:10|7109.5|7106.7|7108.8|7106|7110.5|7107.7|7108.5|7105.7|12
1628776280000|2021-08-12 13:51:20|7108.7|7105.9|7110|7107.2|7110.5|7107.7|7108.5|7105.7|29
1628776290000|2021-08-12 13:51:30|7110.5|7107.7|7112.5|7109.7|7113.5|7110.7|7109.5|7106.7|11
1628776300000|2021-08-12 13:51:40|7111.8|7109|7111.5|7108.7|7112.5|7109.7|7111|7108.2|20
1628776310000|2021-08-12 13:51:50|7111.2|7108.4|7111.5|7108.7|7112.5|7109.7|7110.5|7107.7|3
1628776320000|2021-08-12 13:52:00|7111.2|7108.4|7108.2|7105.4|7111.2|7108.4|7106.5|7103.7|30
1628776330000|2021-08-12 13:52:10|7108.5|7105.7|7107.2|7104.4|7108.5|7105.7|7105.7|7102.9|44
1628776340000|2021-08-12 13:52:20|7106.9|7104.1|7105.2|7102.4|7108.2|7105.4|7104.9|7102.1|28
1628776350000|2021-08-12 13:52:30|7104.9|7102.1|7106.2|7103.4|7106.5|7103.7|7104.7|7101.9|21
1628776360000|2021-08-12 13:52:40|7105.9|7103.1|7105.9|7103.1|7106.5|7103.7|7105.7|7102.9|4
1628776370000|2021-08-12 13:52:50|7106.2|7103.4|7105.9|7103.1|7106.5|7103.7|7105.9|7103.1|70
1628776380000|2021-08-12 13:53:00|7106.2|7103.4|7104.9|7102.1|7106.7|7103.9|7104.9|7102.1|70
1628776390000|2021-08-12 13:53:10|7105.2|7102.4|7102.2|7099.4|7105.2|7102.4|7099.9|7097.1|215
1628776400000|2021-08-12 13:53:20|7101.9|7099.1|7103.7|7100.9|7105.2|7102.4|7101.9|7099.1|109
1628776410000|2021-08-12 13:53:30|7103.9|7101.1|7104.9|7102.1|7105.2|7102.4|7103.9|7101.1|5
1628776420000|2021-08-12 13:53:40|7105.2|7102.4|7107.2|7104.4|7107.2|7104.4|7105.2|7102.4|72
1628776430000|2021-08-12 13:53:50|7106.9|7104.1|7107.7|7104.9|7107.9|7105.1|7105.7|7102.9|83
1628776440000|2021-08-12 13:54:00|7107.4|7104.6|7107.9|7105.1|7107.9|7105.1|7105.7|7102.9|14
1628776450000|2021-08-12 13:54:10|7107.7|7104.9|7105.2|7102.4|7107.7|7104.9|7105.2|7102.4|19
1628776460000|2021-08-12 13:54:20|7105.5|7102.7|7104.7|7101.9|7105.9|7103.1|7104.7|7101.9|4
1628776470000|2021-08-12 13:54:30|7104.4|7101.6|7107.2|7104.4|7108.9|7106.1|7103.9|7101.1|60
1628776480000|2021-08-12 13:54:40|7106.9|7104.1|7107.2|7104.4|7107.5|7104.7|7106.7|7103.9|7
1628776490000|2021-08-12 13:54:50|7106.5|7103.7|7105.2|7102.4|7106.5|7103.7|7104.9|7102.1|18
1628776500000|2021-08-12 13:55:00|7104.9|7102.1|7107.3|7104.5|7107.3|7104.5|7104.9|7102.1|13
1628776510000|2021-08-12 13:55:10|7107.5|7104.7|7112.5|7109.7|7113|7110.2|7107.5|7104.7|78
1628776520000|2021-08-12 13:55:20|7111.5|7108.7|7109.7|7106.9|7111.5|7108.7|7109.7|7106.9|28
1628776530000|2021-08-12 13:55:30|7109.5|7106.7|7111.5|7108.7|7111.8|7109|7109.5|7106.7|38
1628776540000|2021-08-12 13:55:40|7111.2|7108.4|7114.5|7111.7|7114.5|7111.7|7111.2|7108.4|40
1628776550000|2021-08-12 13:55:50|7113.5|7110.7|7110.2|7107.4|7113.5|7110.7|7109.2|7106.4|24
1628776560000|2021-08-12 13:56:00|7111.2|7108.4|7112.2|7109.4|7112.5|7109.7|7111.2|7108.4|79
1628776570000|2021-08-12 13:56:10|7112.5|7109.7|7110.5|7107.7|7112.5|7109.7|7110.5|7107.7|16
1628776580000|2021-08-12 13:56:20|7110.8|7108|7110.5|7107.7|7111|7108.2|7108.7|7105.9|62
1628776590000|2021-08-12 13:56:30|7109.9|7107.1|7110.3|7107.5|7110.3|7107.5|7109.2|7106.4|2
1628776600000|2021-08-12 13:56:40|7110.5|7107.7|7108.7|7105.9|7111|7108.2|7107.2|7104.4|71
1628776610000|2021-08-12 13:56:50|7108.9|7106.1|7110.5|7107.7|7110.5|7107.7|7108.9|7106.1|5
1628776620000|2021-08-12 13:57:00|7110.2|7107.4|7118.4|7115.6|7119|7116.2|7109.7|7106.9|156
1628776630000|2021-08-12 13:57:10|7117.5|7114.7|7116.5|7113.7|7118.2|7115.4|7115.5|7112.7|63
1628776640000|2021-08-12 13:57:20|7116.2|7113.4|7116.5|7113.7|7117.5|7114.7|7115.5|7112.7|18
1628776650000|2021-08-12 13:57:30|7116|7113.2|7116.5|7113.7|7117.8|7115|7116|7113.2|15
1628776660000|2021-08-12 13:57:40|7116.2|7113.4|7117.3|7114.5|7117.3|7114.5|7116.2|7113.4|54
1628776670000|2021-08-12 13:57:50|7116.7|7113.9|7115.5|7112.7|7116.7|7113.9|7114.2|7111.4|15
1628776680000|2021-08-12 13:58:00|7114.5|7111.7|7109.8|7107|7114.5|7111.7|7107.2|7104.4|53
1628776690000|2021-08-12 13:58:10|7109.2|7106.4|7111.5|7108.7|7111.5|7108.7|7108.2|7105.4|37
1628776700000|2021-08-12 13:58:20|7111.4|7108.6|7111.8|7109|7113|7110.2|7111.2|7108.4|4
1628776710000|2021-08-12 13:58:30|7112.2|7109.4|7110.5|7107.7|7112.2|7109.4|7110.5|7107.7|1
1628776720000|2021-08-12 13:58:40|7111.2|7108.4|7110.8|7108|7111.5|7108.7|7109.9|7107.1|23
1628776730000|2021-08-12 13:58:50|7111.3|7108.5|7112.5|7109.7|7114.2|7111.4|7111.3|7108.5|6
1628776740000|2021-08-12 13:59:00|7112.2|7109.4|7112.5|7109.7|7112.5|7109.7|7111.9|7109.1|2
1628776750000|2021-08-12 13:59:10|7111.5|7108.7|7110.2|7107.4|7111.8|7109|7109.5|7106.7|9
1628776760000|2021-08-12 13:59:20|7109.5|7106.7|7111.5|7108.7|7111.8|7109|7109.5|7106.7|9
1628776770000|2021-08-12 13:59:30|7111.2|7108.4|7109.5|7106.7|7112.2|7109.4|7109.5|7106.7|22
1628776780000|2021-08-12 13:59:40|7110|7107.2|7112.5|7109.7|7112.5|7109.7|7110|7107.2|8
1628776790000|2021-08-12 13:59:50|7113|7110.2|7115.5|7112.7|7115.5|7112.7|7113|7110.2|30
1628776800000|2021-08-12 14:00:00|7116.5|7113.7|7114.3|7111.5|7116.5|7113.7|7112.5|7109.7|81
1628776810000|2021-08-12 14:00:10|7114.5|7111.7|7113.5|7110.7|7114.5|7111.7|7113.5|7110.7|8
1628776820000|2021-08-12 14:00:20|7113.8|7111|7115.5|7112.7|7116.5|7113.7|7112.5|7109.7|170
1628776830000|2021-08-12 14:00:30|7115.2|7112.4|7115.2|7112.4|7115.5|7112.7|7114.7|7111.9|2
1628776840000|2021-08-12 14:00:40|7115.5|7112.7|7117|7114.2|7117.5|7114.7|7115.5|7112.7|20
1628776850000|2021-08-12 14:00:50|7116.7|7113.9|7113.2|7110.4|7116.7|7113.9|7112|7109.2|34
1628776860000|2021-08-12 14:01:00|7113.5|7110.7|7118.2|7115.4|7120.5|7117.7|7113.5|7110.7|70
1628776870000|2021-08-12 14:01:10|7118.5|7115.7|7118.2|7115.4|7118.8|7116|7117.3|7114.5|18
1628776880000|2021-08-12 14:01:20|7118.5|7115.7|7116.8|7114|7118.8|7116|7116|7113.2|27
1628776890000|2021-08-12 14:01:30|7116.5|7113.7|7118.5|7115.7|7118.5|7115.7|7116.5|7113.7|18
1628776900000|2021-08-12 14:01:40|7118.2|7115.4|7116.7|7113.9|7118.5|7115.7|7116.2|7113.4|28
1628776910000|2021-08-12 14:01:50|7117.2|7114.4|7116.8|7114|7119.2|7116.4|7116.4|7113.6|34
1628776920000|2021-08-12 14:02:00|7117|7114.2|7117.8|7115|7118.5|7115.7|7116.2|7113.4|29
1628776930000|2021-08-12 14:02:10|7118.5|7115.7|7117.2|7114.4|7118.5|7115.7|7116.5|7113.7|8
1628776940000|2021-08-12 14:02:20|7116.5|7113.7|7120.7|7117.9|7121|7118.2|7116.5|7113.7|53
1628776950000|2021-08-12 14:02:30|7119.7|7116.9|7120.2|7117.4|7121.8|7119|7119.7|7116.9|22
1628776960000|2021-08-12 14:02:40|7120.5|7117.7|7121.2|7118.4|7121.2|7118.4|7119.7|7116.9|11
1628776970000|2021-08-12 14:02:50|7121.5|7118.7|7121.7|7118.9|7123.2|7120.4|7121.2|7118.4|49
1628776980000|2021-08-12 14:03:00|7122.2|7119.4|7128.7|7125.9|7129.2|7126.4|7122.2|7119.4|56
1628776990000|2021-08-12 14:03:10|7128.5|7125.7|7132.5|7129.7|7132.5|7129.7|7128.5|7125.7|72
1628777000000|2021-08-12 14:03:20|7132.2|7129.4|7131.2|7128.4|7134.7|7131.9|7131.2|7128.4|81
1628777010000|2021-08-12 14:03:30|7130.9|7128.1|7125.7|7122.9|7130.9|7128.1|7125.7|7122.3|22
1628777020000|2021-08-12 14:03:40|7126.2|7123.4|7128.7|7125.9|7129.7|7126.9|7126.2|7123.4|20
1628777030000|2021-08-12 14:03:50|7129.5|7126.7|7130.5|7127.7|7130.5|7127.7|7128.5|7125.7|39
1628777040000|2021-08-12 14:04:00|7130.7|7127.9|7131.7|7128.9|7132|7129.2|7128.2|7125.4|57
1628777050000|2021-08-12 14:04:10|7132.5|7129.7|7132|7129.2|7133.7|7130.9|7131.5|7128.7|20
1628777060000|2021-08-12 14:04:20|7132.2|7129.4|7132.5|7129.7|7133.5|7130.7|7131.5|7128.7|13
1628777070000|2021-08-12 14:04:30|7131.7|7128.9|7133.5|7130.7|7133.5|7130.7|7131.5|7128.7|144
1628777080000|2021-08-12 14:04:40|7134|7131.2|7133.5|7130.7|7134|7131.2|7133.2|7130.4|14
1628777090000|2021-08-12 14:04:50|7132.7|7129.9|7133.2|7130.4|7133.5|7130.7|7131.5|7128.7|28
1628777100000|2021-08-12 14:05:00|7133.5|7130.7|7131.5|7128.7|7133.5|7130.7|7129.2|7126.4|36
1628777110000|2021-08-12 14:05:10|7131.2|7128.4|7125.7|7122.9|7131.2|7128.4|7125.5|7122.7|288
1628777120000|2021-08-12 14:05:20|7125.9|7123.1|7122.5|7119.7|7126.5|7123.7|7120.9|7118.1|48
1628777130000|2021-08-12 14:05:30|7122.2|7119.4|7123.2|7120.4|7126.2|7123.4|7121.2|7118.4|147
1628777140000|2021-08-12 14:05:40|7123.5|7120.7|7124.2|7121.4|7124.2|7121.4|7122.7|7119.9|25
1628777150000|2021-08-12 14:05:50|7124.5|7121.7|7122.7|7119.9|7124.7|7121.9|7122.2|7119.4|37
1628777160000|2021-08-12 14:06:00|7122.2|7119.4|7117.5|7114.7|7122.5|7119.7|7116|7113.2|94
1628777170000|2021-08-12 14:06:10|7118.2|7115.4|7117.5|7114.7|7118.5|7115.7|7117|7114.2|5
1628777180000|2021-08-12 14:06:20|7118.5|7115.7|7118.5|7115.7|7119.5|7116.7|7117.5|7114.7|21
1628777190000|2021-08-12 14:06:30|7119.2|7116.4|7120.2|7117.4|7121.2|7118.4|7119.2|7116.4|21
1628777200000|2021-08-12 14:06:40|7120.5|7117.7|7120.5|7117.7|7120.5|7117.7|7120.2|7117.4|2
1628777210000|2021-08-12 14:06:50|7120.7|7117.9|7121.7|7118.9|7121.7|7118.9|7120.5|7117.7|17
1628777220000|2021-08-12 14:07:00|7122.2|7119.4|7123.7|7120.9|7124.2|7121.4|7120.2|7117.4|26
1628777230000|2021-08-12 14:07:10|7123.2|7120.4|7122.7|7119.9|7123.5|7120.7|7122.7|7119.9|6
1628777240000|2021-08-12 14:07:20|7123.2|7120.4|7125.5|7122.7|7125.5|7122.7|7122.7|7119.9|39
1628777250000|2021-08-12 14:07:30|7125.7|7122.9|7125.2|7122.4|7126.5|7123.7|7124.5|7121.7|79
1628777260000|2021-08-12 14:07:40|7125.5|7122.7|7124.5|7121.7|7125.5|7122.7|7124.2|7121.4|7
1628777270000|2021-08-12 14:07:50|7123.9|7121.1|7125.2|7122.4|7125.5|7122.7|7123.7|7120.9|11
1628777280000|2021-08-12 14:08:00|7125.5|7122.7|7123.2|7120.4|7125.5|7122.7|7121.5|7118.7|35
1628777290000|2021-08-12 14:08:10|7123.5|7120.7|7122.7|7119.9|7124.2|7121.4|7122.5|7119.7|18
1628777300000|2021-08-12 14:08:20|7122.5|7119.7|7120.9|7118.1|7122.5|7119.7|7120.9|7118.1|8
1628777310000|2021-08-12 14:08:30|7120.5|7117.7|7118.5|7115.7|7120.5|7117.7|7118.5|7115.7|15
1628777320000|2021-08-12 14:08:40|7118.9|7116.1|7118.7|7115.9|7119.2|7116.4|7118.2|7115.4|12
1628777330000|2021-08-12 14:08:50|7116.7|7113.9|7117.5|7114.7|7117.7|7114.9|7115.2|7112.4|72
1628777340000|2021-08-12 14:09:00|7117.7|7114.9|7119.2|7116.4|7120|7117.2|7117.5|7114.7|17
1628777350000|2021-08-12 14:09:10|7117.8|7115|7116|7113.2|7117.8|7115|7114.7|7111.9|108
1628777360000|2021-08-12 14:09:20|7116.5|7113.7|7117.7|7114.9|7118.7|7115.9|7116.5|7113.7|8
1628777370000|2021-08-12 14:09:30|7118.2|7115.4|7117.5|7114.7|7119.2|7116.4|7117.5|7114.7|10
1628777380000|2021-08-12 14:09:40|7118|7115.2|7121.5|7118.7|7121.5|7118.7|7118|7115.2|28
1628777390000|2021-08-12 14:09:50|7122.2|7119.4|7122.2|7119.4|7123.2|7120.4|7122.2|7119.4|12
1628777400000|2021-08-12 14:10:00|7121.9|7119.1|7129|7126.2|7129.5|7126.7|7121.5|7118.7|74
1628777410000|2021-08-12 14:10:10|7129.5|7126.7|7127.2|7124.4|7129.5|7126.7|7126.5|7123.7|87
1628777420000|2021-08-12 14:10:20|7127.5|7124.7|7126.7|7123.9|7127.5|7124.7|7126.5|7123.7|23
1628777430000|2021-08-12 14:10:30|7126.5|7123.7|7126.2|7123.4|7127.2|7124.4|7125.2|7122.4|11
1628777440000|2021-08-12 14:10:40|7126.5|7123.7|7126.7|7123.9|7126.7|7123.9|7125.7|7122.9|11
1628777450000|2021-08-12 14:10:50|7126.2|7123.4|7126.5|7123.7|7127.2|7124.4|7125.7|7122.9|5
1628777460000|2021-08-12 14:11:00|7126.7|7123.9|7125.2|7122.4|7129.2|7126.4|7125.2|7122.4|80
1628777470000|2021-08-12 14:11:10|7124.9|7122.1|7126.2|7123.4|7126.5|7123.7|7124.5|7121.7|12
1628777480000|2021-08-12 14:11:20|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7125.5|7122.7|12
1628777490000|2021-08-12 14:11:30|7127|7124.2|7126.5|7123.7|7127.5|7124.7|7126.5|7123.7|12
1628777500000|2021-08-12 14:11:40|7126.7|7123.9|7126.5|7123.7|7127.5|7124.7|7124.7|7121.9|18
1628777510000|2021-08-12 14:11:50|7126.7|7123.9|7125.5|7122.7|7127.5|7124.7|7124.5|7121.7|9
1628777520000|2021-08-12 14:12:00|7125.2|7122.4|7125.2|7122.4|7126.5|7123.7|7124.2|7121.4|70
1628777530000|2021-08-12 14:12:10|7125.5|7122.7|7123.5|7120.7|7125.5|7122.7|7123.5|7120.7|35
1628777540000|2021-08-12 14:12:20|7124.5|7121.7|7124.5|7121.7|7125.5|7122.7|7124.2|7121.4|19
1628777550000|2021-08-12 14:12:30|7124.2|7121.4|7123.5|7120.7|7124.5|7121.7|7123.5|7120.7|14
1628777560000|2021-08-12 14:12:40|7124.2|7121.4|7124.5|7121.7|7125.5|7122.7|7124.2|7121.4|14
1628777570000|2021-08-12 14:12:50|7124.7|7121.9|7124.5|7121.7|7127.5|7124.7|7124.5|7121.7|64
1628777580000|2021-08-12 14:13:00|7124.7|7121.9|7124.7|7121.9|7125.2|7122.4|7124.5|7121.7|32
1628777590000|2021-08-12 14:13:10|7125.2|7122.4|7124.5|7121.7|7125.2|7122.4|7123.5|7120.7|28
1628777600000|2021-08-12 14:13:20|7124.7|7121.9|7124.5|7121.7|7125.7|7122.9|7124.5|7121.7|92
1628777610000|2021-08-12 14:13:30|7123.9|7121.1|7124|7121.2|7124.5|7121.7|7123.7|7120.9|5
1628777620000|2021-08-12 14:13:40|7123.2|7120.4|7124|7121.2|7124|7121.2|7121.5|7118.7|43
1628777630000|2021-08-12 14:13:50|7123.7|7120.9|7126.2|7123.4|7126.7|7123.9|7123.7|7120.9|71
1628777640000|2021-08-12 14:14:00|7125.5|7122.7|7126.5|7123.7|7126.5|7123.7|7125.5|7122.7|69
1628777650000|2021-08-12 14:14:10|7126.2|7123.4|7125.7|7122.9|7126.2|7123.4|7125.7|7122.9|11
1628777660000|2021-08-12 14:14:20|7126.2|7123.4|7125.7|7122.9|7126.2|7123.4|7125.5|7122.7|4
1628777670000|2021-08-12 14:14:30|7126.2|7123.4|7126.5|7123.7|7128|7125.2|7126|7123.2|115
1628777680000|2021-08-12 14:14:40|7128|7125.2|7126|7123.2|7128.5|7125.7|7126|7123.2|82
1628777690000|2021-08-12 14:14:50|7126.3|7123.5|7127.2|7124.4|7127.8|7125|7126.3|7123.5|12
1628777700000|2021-08-12 14:15:00|7127|7124.2|7128|7125.2|7128|7125.2|7124.7|7121.9|95
1628777710000|2021-08-12 14:15:10|7128.2|7125.4|7132|7129.2|7132.3|7129.5|7128.2|7125.4|78
1628777720000|2021-08-12 14:15:20|7131.2|7128.4|7130.5|7127.7|7131.7|7128.9|7130.5|7127.7|25
1628777730000|2021-08-12 14:15:30|7132|7129.2|7130.7|7127.9|7132|7129.2|7130|7127.2|33
1628777740000|2021-08-12 14:15:40|7131|7128.2|7131|7128.2|7131|7128.2|7129|7126.2|77
1628777750000|2021-08-12 14:15:50|7130.7|7127.9|7129.7|7126.9|7131|7128.2|7129.7|7126.9|33
1628777760000|2021-08-12 14:16:00|7130|7127.2|7129|7126.2|7130|7127.2|7127.7|7124.9|22
1628777770000|2021-08-12 14:16:10|7128.7|7125.9|7130|7127.2|7130.6|7127.2|7128.7|7125.9|58
1628777780000|2021-08-12 14:16:20|7129.3|7126.5|7127.7|7124.9|7129.3|7126.5|7126.7|7123.9|60
1628777790000|2021-08-12 14:16:30|7128|7125.2|7129.7|7126.9|7130.2|7127.4|7127.7|7124.9|5
1628777800000|2021-08-12 14:16:40|7130|7127.2|7129.8|7127|7130|7127.2|7129.5|7126.7|11
1628777810000|2021-08-12 14:16:50|7130.3|7127.5|7125.7|7122.9|7130.5|7127.7|7125.7|7122.9|350
1628777820000|2021-08-12 14:17:00|7126|7123.2|7125.2|7122.4|7126|7123.2|7122.2|7119.4|53
1628777830000|2021-08-12 14:17:10|7125.5|7122.7|7127.7|7124.9|7127.7|7124.9|7124.3|7121.5|7
1628777840000|2021-08-12 14:17:20|7128|7125.2|7127.7|7124.9|7128|7125.2|7127.7|7124.9|1
1628777850000|2021-08-12 14:17:30|7127.2|7124.4|7127.5|7124.7|7128|7125.2|7127.2|7124.4|1
1628777860000|2021-08-12 14:17:40|7127|7124.2|7127|7124.2|7127.3|7124.5|7126.7|7123.9|7
1628777870000|2021-08-12 14:17:50|7127.5|7124.7|7127.3|7124.5|7127.7|7124.9|7126.7|7123.9|4
1628777880000|2021-08-12 14:18:00|7127.5|7124.7|7128.7|7125.9|7130|7127.2|7126.2|7123.4|34
1628777890000|2021-08-12 14:18:10|7129|7126.2|7128.5|7125.7|7129|7126.2|7128.5|7125.7|7
1628777900000|2021-08-12 14:18:20|7128.2|7125.4|7127|7124.2|7128.2|7125.4|7126.2|7123.4|14
1628777910000|2021-08-12 14:18:30|7126.7|7123.9|7127|7124.2|7127|7124.2|7126.7|7123.9|2
1628777920000|2021-08-12 14:18:40|7127.2|7124.4|7127|7124.2|7128|7125.2|7126.7|7123.9|12
1628777930000|2021-08-12 14:18:50|7126.7|7123.9|7126.7|7123.9|7127|7124.2|7126|7123.2|1
1628777940000|2021-08-12 14:19:00|7126.5|7123.7|7124.3|7121.5|7126.7|7123.9|7123.5|7120.7|15
1628777950000|2021-08-12 14:19:10|7124|7121.2|7123|7120.2|7125.3|7122.5|7122.5|7119.7|64
1628777960000|2021-08-12 14:19:20|7123.3|7120.5|7123.3|7120.5|7123.5|7120.7|7122.3|7119.5|25
1628777970000|2021-08-12 14:19:30|7124.3|7121.5|7123.5|7120.7|7124.8|7122|7123.5|7120.7|5
1628777980000|2021-08-12 14:19:40|7123.8|7121|7123.3|7120.5|7124|7121.2|7121.3|7118.5|14
1628777990000|2021-08-12 14:19:50|7123.5|7120.7|7124.3|7121.5|7124.3|7121.5|7122.5|7119.7|8
1628778000000|2021-08-12 14:20:00|7124.5|7121.7|7124.3|7121.5|7127|7124.2|7124.3|7121.5|27
1628778010000|2021-08-12 14:20:10|7125|7122.2|7124.3|7121.5|7125|7122.2|7124|7121.2|6
1628778020000|2021-08-12 14:20:20|7124|7121.2|7124|7121.2|7124.3|7121.5|7122|7119.2|15
1628778030000|2021-08-12 14:20:30|7124.5|7121.7|7125|7122.2|7125.3|7122.5|7124.5|7121.7|4
1628778040000|2021-08-12 14:20:40|7124.5|7121.7|7124.3|7121.5|7125|7122.2|7124.3|7121.5|3
1628778050000|2021-08-12 14:20:50|7125|7122.2|7122|7119.2|7126|7123.2|7120.7|7117.9|27
1628778060000|2021-08-12 14:21:00|7121.7|7118.9|7122.5|7119.7|7123.7|7120.9|7121|7118.2|70
1628778070000|2021-08-12 14:21:10|7123.5|7120.7|7121|7118.2|7123.5|7120.7|7119|7116.2|49
1628778080000|2021-08-12 14:21:20|7121.2|7118.4|7121.7|7118.9|7122|7119.2|7120.5|7117.7|16
1628778090000|2021-08-12 14:21:30|7121.3|7118.5|7125|7122.2|7125.5|7122.7|7121|7118.2|18
1628778100000|2021-08-12 14:21:40|7125.5|7122.7|7126|7123.2|7126|7123.2|7125|7122.2|5
1628778110000|2021-08-12 14:21:50|7125.7|7122.9|7125.2|7122.4|7126|7123.2|7125|7122.2|8
1628778120000|2021-08-12 14:22:00|7126|7123.2|7126|7123.2|7126.3|7123.5|7126|7123.2|16
1628778130000|2021-08-12 14:22:10|7126.3|7123.5|7127.2|7124.4|7128.3|7125.5|7126|7123.2|38
1628778140000|2021-08-12 14:22:20|7127|7124.2|7127.7|7124.9|7128|7125.2|7127|7124.2|11
1628778150000|2021-08-12 14:22:30|7128|7125.2|7129|7126.2|7129.5|7126.7|7128|7125.2|5
1628778160000|2021-08-12 14:22:40|7129.3|7126.5|7129.8|7127|7130|7127.2|7129|7126.2|13
1628778170000|2021-08-12 14:22:50|7130|7127.2|7131.2|7128.4|7132.3|7129.5|7130|7127.2|32
1628778180000|2021-08-12 14:23:00|7131|7128.2|7131|7128.2|7131|7128.2|7129|7126.2|52
1628778190000|2021-08-12 14:23:10|7130.2|7127.4|7130.5|7127.7|7131|7128.2|7130|7127.2|7
1628778200000|2021-08-12 14:23:20|7131|7128.2|7132|7129.2|7132.7|7129.9|7131|7128.2|29
1628778210000|2021-08-12 14:23:30|7131.7|7128.9|7132|7129.2|7132.3|7129.5|7131.7|7128.9|21
1628778220000|2021-08-12 14:23:40|7131.5|7128.7|7131.3|7128.5|7131.5|7128.7|7131|7128.2|5
1628778230000|2021-08-12 14:23:50|7131|7128.2|7131.3|7128.5|7131.3|7128.5|7130.8|7128|18
1628778240000|2021-08-12 14:24:00|7131|7128.2|7129|7126.2|7131|7128.2|7129|7126.2|11
1628778250000|2021-08-12 14:24:10|7129.3|7126.5|7129|7126.2|7131|7128.2|7129|7126.2|22
1628778260000|2021-08-12 14:24:20|7129.3|7126.5|7129.5|7126.7|7130|7127.2|7128|7125.2|3
1628778270000|2021-08-12 14:24:30|7128.8|7126|7129.3|7126.5|7130|7127.2|7128.8|7126|18
1628778280000|2021-08-12 14:24:40|7129|7126.2|7129.5|7126.7|7129.8|7127|7129|7126.2|4
1628778290000|2021-08-12 14:24:50|7129.8|7127|7130|7127.2|7130|7127.2|7129.7|7126.9|1
1628778300000|2021-08-12 14:25:00|7130.3|7127.5|7131.3|7128.5|7132.3|7129.5|7130|7127.2|34
1628778310000|2021-08-12 14:25:10|7131|7128.2|7129.5|7126.7|7131|7128.2|7129.3|7126.5|30
1628778320000|2021-08-12 14:25:20|7130|7127.2|7129|7126.2|7130|7127.2|7129|7126.2|5
1628778330000|2021-08-12 14:25:30|7128.7|7125.9|7128.3|7125.5|7128.7|7125.9|7127.7|7124.9|20
1628778340000|2021-08-12 14:25:40|7128|7125.2|7128.3|7125.5|7128.3|7125.5|7128|7125.2|4
1628778350000|2021-08-12 14:25:50|7128|7125.2|7129.3|7126.5|7129.3|7126.5|7128|7125.2|6
1628778360000|2021-08-12 14:26:00|7129|7126.2|7128.8|7126|7129.3|7126.5|7128.8|7126|5
1628778370000|2021-08-12 14:26:10|7129|7126.2|7130.8|7128|7130.8|7128|7128.8|7126|20
1628778380000|2021-08-12 14:26:20|7130.5|7127.7|7130.2|7127.4|7130.8|7128|7130.2|7127.4|14
1628778390000|2021-08-12 14:26:30|7130|7127.2|7130|7127.2|7130.3|7127.5|7130|7127.2|8
1628778400000|2021-08-12 14:26:40|7130.5|7127.7|7132|7129.2|7132|7129.2|7130.3|7127.5|41
1628778410000|2021-08-12 14:26:50|7131.8|7129|7131|7128.2|7131.8|7129|7130.2|7127.4|57
1628778420000|2021-08-12 14:27:00|7130.8|7128|7131|7128.2|7131|7128.2|7130.8|7128|12
1628778430000|2021-08-12 14:27:10|7130.5|7127.7|7129.3|7126.5|7131.3|7128.5|7128.7|7125.9|458
1628778440000|2021-08-12 14:27:20|7129|7126.2|7132|7129.2|7132|7129.2|7129|7126.2|43
1628778450000|2021-08-12 14:27:30|7132.5|7129.7|7134|7131.2|7134.8|7132|7132|7129.2|48
1628778460000|2021-08-12 14:27:40|7133.5|7130.7|7133.3|7130.5|7134.3|7131.5|7133|7130.2|32
1628778470000|2021-08-12 14:27:50|7133|7130.2|7132|7129.2|7133.3|7130.5|7132|7129.2|22
1628778480000|2021-08-12 14:28:00|7131|7128.2|7127|7124.2|7131.5|7128.7|7127|7124.2|104
1628778490000|2021-08-12 14:28:10|7127.3|7124.5|7127|7124.2|7127.8|7125|7126|7123.2|136
1628778500000|2021-08-12 14:28:20|7127.3|7124.5|7129.3|7126.5|7129.3|7126.5|7126.8|7124|40
1628778510000|2021-08-12 14:28:30|7128.8|7126|7129.5|7126.7|7129.8|7127|7128.8|7126|8
1628778520000|2021-08-12 14:28:40|7129|7126.2|7129.3|7126.5|7129.3|7126.5|7129|7126.2|4
1628778530000|2021-08-12 14:28:50|7128.8|7126|7128.7|7125.9|7129.3|7126.5|7128.7|7125.9|22
1628778540000|2021-08-12 14:29:00|7129|7126.2|7125.5|7122.7|7129|7126.2|7124|7121.2|68
1628778550000|2021-08-12 14:29:10|7126|7123.2|7126|7123.2|7127|7124.2|7125.5|7122.7|26
1628778560000|2021-08-12 14:29:20|7125.7|7122.9|7125.7|7122.9|7126|7123.2|7125.7|7122.9|7
1628778570000|2021-08-12 14:29:30|7126|7123.2|7129|7126.2|7129|7126.2|7126|7123.2|13
1628778580000|2021-08-12 14:29:40|7129.3|7126.5|7130|7127.2|7130|7127.2|7129|7126.2|14
1628778590000|2021-08-12 14:29:50|7130.2|7127.4|7129.3|7126.5|7130.3|7127.5|7129.3|7126.5|4
1628778600000|2021-08-12 14:30:00|7129.5|7126.7|7130|7127.2|7130|7127.2|7129|7126.2|20
1628778610000|2021-08-12 14:30:10|7130.2|7127.4|7127|7124.2|7130.8|7128|7127|7124.2|17
1628778620000|2021-08-12 14:30:20|7127.3|7124.5|7128.3|7125.5|7128.3|7125.5|7127|7124.2|4
1628778630000|2021-08-12 14:30:30|7128|7125.2|7126.3|7123.5|7128.3|7125.5|7126|7123.2|3
1628778640000|2021-08-12 14:30:40|7126|7123.2|7126|7123.2|7126.5|7123.7|7125|7122.2|16
1628778650000|2021-08-12 14:30:50|7126.3|7123.5|7125.8|7123|7126.3|7123.5|7125.7|7122.9|14
1628778660000|2021-08-12 14:31:00|7126|7123.2|7122|7119.2|7126|7123.2|7121|7118.2|61
1628778670000|2021-08-12 14:31:10|7121.7|7118.9|7121.5|7118.7|7122.8|7120|7121|7118.2|38
1628778680000|2021-08-12 14:31:20|7122|7119.2|7123|7120.2|7123|7120.2|7121|7118.2|47
1628778690000|2021-08-12 14:31:30|7122.7|7119.9|7122.3|7119.5|7122.7|7119.9|7121.3|7118.5|22
1628778700000|2021-08-12 14:31:40|7122|7119.2|7123.7|7120.9|7124|7121.2|7122|7119.2|103
1628778710000|2021-08-12 14:31:50|7124.7|7121.9|7123|7120.2|7124.7|7121.9|7122|7119.2|30
1628778720000|2021-08-12 14:32:00|7122.7|7119.9|7123|7120.2|7123|7120.2|7122.5|7119.7|15
1628778730000|2021-08-12 14:32:10|7123.5|7120.7|7124.7|7121.9|7124.7|7121.9|7122.7|7119.9|31
1628778740000|2021-08-12 14:32:20|7124.2|7121.4|7121.7|7118.9|7124.2|7121.4|7121.2|7118.4|169
1628778750000|2021-08-12 14:32:30|7122|7119.2|7120.8|7118|7122.8|7120|7120.3|7117.5|40
1628778760000|2021-08-12 14:32:40|7120|7117.2|7120|7117.2|7122|7119.2|7119.8|7117|95
1628778770000|2021-08-12 14:32:50|7119.8|7117|7115|7112.2|7119.8|7117|7114.5|7111.7|49
1628778780000|2021-08-12 14:33:00|7114.7|7111.9|7115.7|7112.9|7116|7113.2|7112.7|7109.9|19
1628778790000|2021-08-12 14:33:10|7116|7113.2|7114.8|7112|7116.3|7113.5|7114.2|7111.4|21
1628778800000|2021-08-12 14:33:20|7115|7112.2|7117|7114.2|7117.3|7114.5|7115|7112.2|39
1628778810000|2021-08-12 14:33:30|7116.7|7113.9|7116|7113.2|7117|7114.2|7114.7|7111.9|36
1628778820000|2021-08-12 14:33:40|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|10
1628778830000|2021-08-12 14:33:50|7116|7113.2|7116.5|7113.7|7117|7114.2|7116|7113.2|39
1628778840000|2021-08-12 14:34:00|7116|7113.2|7119.8|7117|7119.8|7117|7116|7113.2|34
1628778850000|2021-08-12 14:34:10|7119.3|7116.5|7118|7115.2|7119.3|7116.5|7118|7115.2|26
1628778860000|2021-08-12 14:34:20|7117|7114.2|7115.5|7112.7|7117|7114.2|7115.3|7112.5|30
1628778870000|2021-08-12 14:34:30|7116|7113.2|7115.3|7112.5|7116.3|7113.5|7114|7111.2|23
1628778880000|2021-08-12 14:34:40|7116|7113.2|7116|7113.2|7117|7114.2|7116|7113.2|22
1628778890000|2021-08-12 14:34:50|7115|7112.2|7114.3|7111.5|7115|7112.2|7114|7111.2|106
1628778900000|2021-08-12 14:35:00|7114|7111.2|7116|7113.2|7116|7113.2|7113|7110.2|30
1628778910000|2021-08-12 14:35:10|7115.5|7112.7|7112.3|7109.5|7115.5|7112.7|7110|7107.2|128
1628778920000|2021-08-12 14:35:20|7112.5|7109.7|7112.3|7109.5|7113|7110.2|7112|7109.2|25
1628778930000|2021-08-12 14:35:30|7112.7|7109.9|7114|7111.2|7114.3|7111.5|7112|7109.2|33
1628778940000|2021-08-12 14:35:40|7114.3|7111.5|7114|7111.2|7115|7112.2|7113|7110.2|14
1628778950000|2021-08-12 14:35:50|7113.8|7111|7114|7111.2|7114|7111.2|7113|7110.2|7
1628778960000|2021-08-12 14:36:00|7113.8|7111|7115.8|7113|7115.8|7113|7112.2|7109.4|38
1628778970000|2021-08-12 14:36:10|7115.7|7112.9|7116|7113.2|7116|7113.2|7115|7112.2|56
1628778980000|2021-08-12 14:36:20|7115.5|7112.7|7114.5|7111.7|7115.5|7112.7|7112.8|7110|37
1628778990000|2021-08-12 14:36:30|7114.8|7112|7115|7112.2|7115.3|7112.5|7114|7111.2|34
1628779000000|2021-08-12 14:36:40|7114|7111.2|7114|7111.2|7114.3|7111.5|7113|7110.2|53
1628779010000|2021-08-12 14:36:50|7114.3|7111.5|7114|7111.2|7114.8|7112|7114|7111.2|7
1628779020000|2021-08-12 14:37:00|7113.8|7111|7112|7109.2|7113.8|7111|7111|7108.2|42
1628779030000|2021-08-12 14:37:10|7111.8|7109|7110|7107.2|7111.8|7109|7110|7107.2|18
1628779040000|2021-08-12 14:37:20|7110.3|7107.5|7107.5|7104.7|7111|7108.2|7107.2|7104.4|48
1628779050000|2021-08-12 14:37:30|7107.3|7104.5|7110|7107.2|7111|7108.2|7107|7104.2|130
1628779060000|2021-08-12 14:37:40|7109.8|7107|7110.8|7108|7112|7109.2|7109.8|7107|25
1628779070000|2021-08-12 14:37:50|7109.8|7107|7108.8|7106|7109.8|7107|7108.8|7106|25
1628779080000|2021-08-12 14:38:00|7108.5|7105.7|7111.8|7109|7111.8|7109|7108|7105.2|49
1628779090000|2021-08-12 14:38:10|7112|7109.2|7110.8|7108|7112.8|7110|7110.3|7107.5|26
1628779100000|2021-08-12 14:38:20|7111|7108.2|7112|7109.2|7112|7109.2|7110.8|7108|18
1628779110000|2021-08-12 14:38:30|7111.8|7109|7111.8|7109|7111.8|7109|7111.8|7109|11
1628779120000|2021-08-12 14:38:40|7110.9|7108.1|7110.3|7107.5|7111|7108.2|7110|7107.2|4
1628779130000|2021-08-12 14:38:50|7110.8|7108|7110|7107.2|7110.8|7108|7109|7106.2|15
1628779140000|2021-08-12 14:39:00|7109.3|7106.5|7109.2|7106.4|7109.8|7107|7108.8|7106|14
1628779150000|2021-08-12 14:39:10|7108.7|7105.9|7108.3|7105.5|7109|7106.2|7108|7105.2|4
1628779160000|2021-08-12 14:39:20|7108|7105.2|7108|7105.2|7108.3|7105.5|7108|7105.2|4
1628779170000|2021-08-12 14:39:30|7107|7104.2|7106|7103.2|7107|7104.2|7106|7103.2|54
1628779180000|2021-08-12 14:39:40|7106.3|7103.5|7103.5|7100.7|7106.3|7103.5|7103|7100.2|47
1628779190000|2021-08-12 14:39:50|7104|7101.2|7107|7104.2|7108.5|7105.7|7104|7101.2|73
1628779200000|2021-08-12 14:40:00|7108.5|7105.7|7110.7|7107.9|7111.3|7108.5|7108.5|7105.7|42
1628779210000|2021-08-12 14:40:10|7111|7108.2|7111.3|7108.5|7112.7|7109.9|7109.7|7106.9|127
1628779220000|2021-08-12 14:40:20|7111|7108.2|7114.5|7111.7|7114.8|7112|7111|7108.2|83
1628779230000|2021-08-12 14:40:30|7115|7112.2|7114|7111.2|7115|7112.2|7113|7110.2|34
1628779240000|2021-08-12 14:40:40|7113.5|7110.7|7115|7112.2|7115.8|7113|7113.5|7110.7|237
1628779250000|2021-08-12 14:40:50|7114.7|7111.9|7114.7|7111.9|7116|7113.2|7114.3|7111.5|143
1628779260000|2021-08-12 14:41:00|7114.3|7111.5|7115.7|7112.9|7116|7113.2|7113|7110.2|85
1628779270000|2021-08-12 14:41:10|7115.5|7112.7|7114|7111.2|7116|7113.2|7113.7|7110.9|73
1628779280000|2021-08-12 14:41:20|7115|7112.2|7114|7111.2|7115|7112.2|7114|7111.2|18
1628779290000|2021-08-12 14:41:30|7113|7110.2|7110|7107.2|7113|7110.2|7108.3|7105.5|106
1628779300000|2021-08-12 14:41:40|||||||||21
1628779310000|2021-08-12 14:41:50|7110.2|7107.4|7110|7107.2|7110.2|7107.4|7109|7106.2|25
1628779320000|2021-08-12 14:42:00|7109.7|7106.9|7112|7109.2|7112.5|7109.7|7109.7|7106.9|62
1628779330000|2021-08-12 14:42:10|7112.7|7109.9|7111.5|7108.7|7112.7|7109.9|7111|7108.2|10
1628779340000|2021-08-12 14:42:20|7111.2|7108.4|7111.5|7108.7|7111.8|7109|7111.2|7108.4|2
1628779350000|2021-08-12 14:42:30|7111.2|7108.4|7114|7111.2|7114.3|7111.5|7111.2|7108.4|12
1628779360000|2021-08-12 14:42:40|7113.7|7110.9|7116.7|7113.9|7118|7115.2|7113.5|7110.7|30
1628779370000|2021-08-12 14:42:50|7117|7114.2|7117.3|7114.5|7117.3|7114.5|7117|7114.2|6
1628779380000|2021-08-12 14:43:00|7117|7114.2|7116|7113.2|7117|7114.2|7115|7112.2|48
1628779390000|2021-08-12 14:43:10|7115.7|7112.9|7116|7113.2|7116|7113.2|7115.2|7112.4|23
1628779400000|2021-08-12 14:43:20|7116.3|7113.5|7119|7116.2|7119|7116.2|7116.3|7113.5|22
1628779410000|2021-08-12 14:43:30|7118.7|7115.9|7121|7118.2|7121|7118.2|7118.7|7115.9|15
1628779420000|2021-08-12 14:43:40|7120.8|7118|7119|7116.2|7120.8|7118|7118.3|7115.5|18
1628779430000|2021-08-12 14:43:50|7118.8|7116|7119|7116.2|7119|7116.2|7118|7115.2|4
1628779440000|2021-08-12 14:44:00|7118.8|7116|7117.7|7114.9|7118.8|7116|7116.8|7114|19
1628779450000|2021-08-12 14:44:10|7117.3|7114.5|7118|7115.2|7118|7115.2|7117|7114.2|14
1628779460000|2021-08-12 14:44:20|7117.3|7114.5|7117.3|7114.5|7117.8|7115|7117|7114.2|5
1628779470000|2021-08-12 14:44:30|7118|7115.2|7117.3|7114.5|7118|7115.2|7117|7114.2|6
1628779480000|2021-08-12 14:44:40|7117.8|7115|7118.2|7115.4|7118.8|7116|7117.3|7114.5|101
1628779490000|2021-08-12 14:44:50|7118|7115.2|7117|7114.2|7118|7115.2|7117|7114.2|17
1628779500000|2021-08-12 14:45:00|7117.3|7114.5|7116.5|7113.7|7118.8|7116|7116|7113.2|63
1628779510000|2021-08-12 14:45:10|7116.3|7113.5|7116.8|7114|7116.8|7114|7116|7113.2|3
1628779520000|2021-08-12 14:45:20|7117|7114.2|7115.3|7112.5|7118|7115.2|7114|7111.2|40
1628779530000|2021-08-12 14:45:30|7115.5|7112.7|7116|7113.2|7117|7114.2|7115.5|7112.7|9
1628779540000|2021-08-12 14:45:40|7116.3|7113.5|7118|7115.2|7118|7115.2|7116.3|7113.5|9
1628779550000|2021-08-12 14:45:50|7117.8|7115|7116|7113.2|7117.8|7115|7115.7|7112.9|19
1628779560000|2021-08-12 14:46:00|7115.4|7112.6|7115|7112.2|7115.4|7112.6|7113|7110.2|11
1628779570000|2021-08-12 14:46:10|7115.5|7112.7|7113|7110.2|7115.8|7113|7113|7110.2|45
1628779580000|2021-08-12 14:46:20|7113.5|7110.7|7112.7|7109.9|7113.7|7110.9|7112.5|7109.7|25
1628779590000|2021-08-12 14:46:30|7113|7110.2|7112.7|7109.9|7113.3|7110.5|7112.7|7109.9|1
1628779600000|2021-08-12 14:46:40|7113|7110.2|7113|7110.2|7113|7110.2|7112.7|7109.9|3
1628779610000|2021-08-12 14:46:50|7114|7111.2|7112.7|7109.9|7114|7111.2|7112.2|7109.4|17
1628779620000|2021-08-12 14:47:00|7112.2|7109.4|7111|7108.2|7112.2|7109.4|7109.4|7106.6|19
1628779630000|2021-08-12 14:47:10|7111.8|7109|7112|7109.2|7113|7110.2|7111.8|7109|39
1628779640000|2021-08-12 14:47:20|7112.3|7109.5|7112.3|7109.5|7112.7|7109.9|7112|7109.2|2
1628779650000|2021-08-12 14:47:30|7112.7|7109.9|7114.5|7111.7|7114.5|7111.7|7112.7|7109.9|25
1628779660000|2021-08-12 14:47:40|7114.3|7111.5|7112|7109.2|7114.3|7111.5|7112|7109.2|14
1628779670000|2021-08-12 14:47:50|7111|7108.2|7110|7107.2|7111|7108.2|7110|7107.2|17
1628779680000|2021-08-12 14:48:00|7109.7|7106.9|7110.2|7107.4|7110.7|7107.9|7107.2|7104.4|119
1628779690000|2021-08-12 14:48:10|7110.7|7107.9|7111|7108.2|7111|7108.2|7110.5|7107.7|2
1628779700000|2021-08-12 14:48:20|7110.7|7107.9|7110|7107.2|7110.7|7107.9|7110|7107.2|14
1628779710000|2021-08-12 14:48:30|7110.5|7107.7|7110|7107.2|7111|7108.2|7110|7107.2|15
1628779720000|2021-08-12 14:48:40|7110.5|7107.7|7110|7107.2|7110.5|7107.7|7110|7107.2|30
1628779730000|2021-08-12 14:48:50|7110.5|7107.7|7110.7|7107.9|7110.7|7107.9|7110.5|7107.7|7
1628779740000|2021-08-12 14:49:00|7109.9|7107.1|7111|7108.2|7111|7108.2|7109|7106.2|16
1628779750000|2021-08-12 14:49:10|7111.4|7108.6|7112|7109.2|7112|7109.2|7111.4|7108.6|3
1628779760000|2021-08-12 14:49:20|7111.7|7108.9|7112|7109.2|7112|7109.2|7111|7108.2|12
1628779770000|2021-08-12 14:49:30|7111.7|7108.9|7111|7108.2|7111.7|7108.9|7110.7|7107.9|7
1628779780000|2021-08-12 14:49:40|7111.2|7108.4|7107.2|7104.4|7112|7109.2|7107|7104.2|42
1628779790000|2021-08-12 14:49:50|7108|7105.2|7109.7|7106.9|7110|7107.2|7108|7105.2|13
1628779800000|2021-08-12 14:50:00|7109.5|7106.7|7109.7|7106.9|7110|7107.2|7109.2|7106.4|28
1628779810000|2021-08-12 14:50:10|7109.2|7106.4|7112|7109.2|7112|7109.2|7109.2|7106.4|8
1628779820000|2021-08-12 14:50:20|7112.2|7109.4|7112|7109.2|7112.2|7109.4|7112|7109.2|18
1628779830000|2021-08-12 14:50:30|7112.2|7109.4|7112|7109.2|7112.2|7109.4|7112|7109.2|11
1628779840000|2021-08-12 14:50:40|7112.2|7109.4|7110.7|7107.9|7112.2|7109.4|7110.7|7107.9|41
1628779850000|2021-08-12 14:50:50|7110.2|7107.4|7111.7|7108.9|7112|7109.2|7110|7107.2|16
1628779860000|2021-08-12 14:51:00|7111.5|7108.7|7109.5|7106.7|7111.5|7108.7|7107.5|7104.7|48
1628779870000|2021-08-12 14:51:10|7109.2|7106.4|7111.2|7108.4|7113.2|7110.4|7109.2|7106.4|34
1628779880000|2021-08-12 14:51:20|7112|7109.2|7111|7108.2|7112|7109.2|7110.7|7107.9|22
1628779890000|2021-08-12 14:51:30|7111.2|7108.4|7112|7109.2|7112|7109.2|7111|7108.2|8
1628779900000|2021-08-12 14:51:40|7111.4|7108.6|7111|7108.2|7111.4|7108.6|7110.5|7107.7|29
1628779910000|2021-08-12 14:51:50|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|7110|7107.2|18
1628779920000|2021-08-12 14:52:00|7111|7108.2|7112|7109.2|7112|7109.2|7111|7108.2|36
1628779930000|2021-08-12 14:52:10|7112.4|7109.6|7113.4|7110.6|7114|7111.2|7112.4|7109.6|9
1628779940000|2021-08-12 14:52:20|7113|7110.2|7113.7|7110.9|7114|7111.2|7113|7110.2|12
1628779950000|2021-08-12 14:52:30|7114|7111.2|7113.5|7110.7|7114|7111.2|7113|7110.2|1
1628779960000|2021-08-12 14:52:40|7113|7110.2|7113.5|7110.7|7113.5|7110.7|7113|7110.2|8
1628779970000|2021-08-12 14:52:50|7113.7|7110.9|7113.5|7110.7|7113.7|7110.9|7113.5|7110.7|5
1628779980000|2021-08-12 14:53:00|7113.2|7110.4|7113.7|7110.9|7115|7112.2|7112.7|7109.9|35
1628779990000|2021-08-12 14:53:10|7114|7111.2|7114.2|7111.4|7114.7|7111.9|7114|7111.2|7
1628780000000|2021-08-12 14:53:20|7114.5|7111.7|7113.2|7110.4|7115|7112.2|7113|7110.2|15
1628780010000|2021-08-12 14:53:30|7114|7111.2|7114|7111.2|7114.2|7111.4|7114|7111.2|3
1628780020000|2021-08-12 14:53:40|7114.2|7111.4|7114|7111.2|7114.2|7111.4|7114|7111.2|5
1628780030000|2021-08-12 14:53:50|7114.2|7111.4|7112|7109.2|7114.2|7111.4|7110.4|7107.6|71
1628780040000|2021-08-12 14:54:00|7111|7108.2|7111.7|7108.9|7112|7109.2|7111|7108.2|57
1628780050000|2021-08-12 14:54:10|7112|7109.2|7112.2|7109.4|7112.2|7109.4|7111.7|7108.9|11
1628780060000|2021-08-12 14:54:20|7112.7|7109.9|7113|7110.2|7113|7110.2|7112.2|7109.4|6
1628780070000|2021-08-12 14:54:30|7112.7|7109.9|7113|7110.2|7113|7110.2|7112.7|7109.9|10
1628780080000|2021-08-12 14:54:40|7113.2|7110.4|7115|7112.2|7116|7113.2|7113|7110.2|18
1628780090000|2021-08-12 14:54:50|7115.2|7112.4|7115.2|7112.4|7115.5|7112.7|7115|7112.2|4
1628780100000|2021-08-12 14:55:00|7114.9|7112.1|7113|7110.2|7114.9|7112.1|7113|7110.2|93
1628780110000|2021-08-12 14:55:10|7112.2|7109.4|7112|7109.2|7113|7110.2|7111.7|7108.9|7
1628780120000|2021-08-12 14:55:20|7112.2|7109.4|7112.7|7109.9|7112.7|7109.9|7111.7|7108.9|9
1628780130000|2021-08-12 14:55:30|7112.5|7109.7|7113|7110.2|7113|7110.2|7112|7109.2|37
1628780140000|2021-08-12 14:55:40|7112.7|7109.9|7114.2|7111.4|7114.2|7111.4|7112|7109.2|37
1628780150000|2021-08-12 14:55:50|7114|7111.2|7114|7111.2|7115.2|7112.4|7114|7111.2|45
1628780160000|2021-08-12 14:56:00|7114.2|7111.4|7113.7|7110.9|7114.2|7111.4|7113|7110.2|15
1628780170000|2021-08-12 14:56:10|7114|7111.2|7114|7111.2|7114|7111.2|7114|7111.2|8
1628780180000|2021-08-12 14:56:20|7114.7|7111.9|7114|7111.2|7114.7|7111.9|7114|7111.2|42
1628780190000|2021-08-12 14:56:30|7113.7|7110.9|7115|7112.2|7116.2|7113.4|7113.7|7110.9|48
1628780200000|2021-08-12 14:56:40|7115.2|7112.4|7115|7112.2|7115.2|7112.4|7114.7|7111.9|5
1628780210000|2021-08-12 14:56:50|7115.2|7112.4|7115.5|7112.7|7115.7|7112.9|7115|7112.2|8
1628780220000|2021-08-12 14:57:00|7115.7|7112.9|7113.5|7110.7|7115.7|7112.9|7113.2|7110.4|25
1628780230000|2021-08-12 14:57:10|7113.7|7110.9|7112|7109.2|7113.7|7110.9|7112|7109.2|12
1628780240000|2021-08-12 14:57:20|7112.5|7109.7|7112|7109.2|7112.7|7109.9|7112|7109.2|19
1628780250000|2021-08-12 14:57:30|7112.2|7109.4|7112|7109.2|7112.7|7109.9|7112|7109.2|11
1628780260000|2021-08-12 14:57:40|7112.7|7109.9|7114|7111.2|7114|7111.2|7112.7|7109.9|10
1628780270000|2021-08-12 14:57:50|7114.2|7111.4|7113.7|7110.9|7114.2|7111.4|7113.7|7110.9|14
1628780280000|2021-08-12 14:58:00|7113.5|7110.7|7113.2|7110.4|7114|7111.2|7113|7110.2|14
1628780290000|2021-08-12 14:58:10|7112.7|7109.9|7112.2|7109.4|7112.7|7109.9|7112|7109.2|12
1628780300000|2021-08-12 14:58:20|7112|7109.2|7110.2|7107.4|7112.2|7109.4|7110|7107.2|17
1628780310000|2021-08-12 14:58:30|7111|7108.2|7105|7102.2|7111|7108.2|7104|7101.2|65
1628780320000|2021-08-12 14:58:40|7104.7|7101.9|7106|7103.2|7106.5|7103.7|7104.2|7101.4|24
1628780330000|2021-08-12 14:58:50|7106.2|7103.4|7107.5|7104.7|7107.5|7104.7|7106|7103.2|159
1628780340000|2021-08-12 14:59:00|7107.7|7104.9|7107|7104.2|7108.5|7105.7|7107|7104.2|16
1628780350000|2021-08-12 14:59:10|7106.7|7103.9|7103.5|7100.7|7107|7104.2|7103.5|7100.7|86
1628780360000|2021-08-12 14:59:20|7104|7101.2|7103|7100.2|7105|7102.2|7102|7099.2|51
1628780370000|2021-08-12 14:59:30|7103.2|7100.4|7104.2|7101.4|7104.5|7101.7|7103|7100.2|30
1628780380000|2021-08-12 14:59:40|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|7103.7|7100.9|21
1628780390000|2021-08-12 14:59:50|7104.2|7101.4|7105|7102.2|7105|7102.2|7104|7101.2|13
1628780400000|2021-08-12 15:00:00|7105.5|7102.7|7103.2|7100.4|7105.5|7102.7|7103.2|7100.4|28
1628780410000|2021-08-12 15:00:10|7102.7|7099.9|7099.7|7096.9|7103|7100.2|7099.4|7096.6|148
1628780420000|2021-08-12 15:00:20|7100|7097.2|7096.2|7093.4|7100|7097.2|7095.4|7092.6|96
1628780430000|2021-08-12 15:00:30|7096.7|7093.9|7096.7|7093.9|7097|7094.2|7095.2|7092.4|61
1628780440000|2021-08-12 15:00:40|7096.4|7093.6|7096|7093.2|7097|7094.2|7095.2|7092.4|29
1628780450000|2021-08-12 15:00:50|7095.7|7092.9|7095.2|7092.4|7096.7|7093.9|7095.2|7092.4|87
1628780460000|2021-08-12 15:01:00|7094.2|7091.4|7088.2|7085.4|7094.2|7091.4|7086|7083.2|378
1628780470000|2021-08-12 15:01:10|7088|7085.2|7088|7085.2|7088.9|7086.1|7084.7|7081.9|158
1628780480000|2021-08-12 15:01:20|7087.7|7084.9|7087.2|7084.4|7089|7086.2|7086.7|7083.9|121
1628780490000|2021-08-12 15:01:30|7087.7|7084.9|7088.2|7085.4|7090|7087.2|7087.7|7084.9|106
1628780500000|2021-08-12 15:01:40|7088|7085.2|7089.7|7086.9|7091|7088.2|7088|7085.2|135
1628780510000|2021-08-12 15:01:50|7089.2|7086.4|7092|7089.2|7092.2|7089.4|7089|7086.2|79
1628780520000|2021-08-12 15:02:00|7092.2|7089.4|7092.2|7089.4|7093|7090.2|7091|7088.2|61
1628780530000|2021-08-12 15:02:10|7092.5|7089.7|7095|7092.2|7096|7093.2|7092|7089.2|25
1628780540000|2021-08-12 15:02:20|7094.7|7091.9|7093.7|7090.9|7096|7093.2|7093.2|7090.4|36
1628780550000|2021-08-12 15:02:30|7094|7091.2|7093.7|7090.9|7094|7091.2|7092.2|7089.4|25
1628780560000|2021-08-12 15:02:40|7094|7091.2|7095.7|7092.9|7096|7093.2|7094|7091.2|29
1628780570000|2021-08-12 15:02:50|7096|7093.2|7096|7093.2|7097.2|7094.4|7095.7|7092.9|44
1628780580000|2021-08-12 15:03:00|7095|7092.2|7093.4|7090.6|7095|7092.2|7092.2|7089.4|32
1628780590000|2021-08-12 15:03:10|7093.7|7090.9|7093.7|7090.9|7094|7091.2|7093|7090.2|9
1628780600000|2021-08-12 15:03:20|7093.5|7090.7|7094.4|7091.6|7096|7093.2|7093.2|7090.4|11
1628780610000|2021-08-12 15:03:30|7094.2|7091.4|7092|7089.2|7094.7|7091.9|7091.7|7088.9|43
1628780620000|2021-08-12 15:03:40|7091.7|7088.9|7092|7089.2|7092|7089.2|7091.7|7088.9|5
1628780630000|2021-08-12 15:03:50|7092.2|7089.4|7094.7|7091.9|7094.7|7091.9|7092.2|7089.4|16
1628780640000|2021-08-12 15:04:00|7095|7092.2|7095.5|7092.7|7096.2|7093.4|7094|7091.2|55
1628780650000|2021-08-12 15:04:10|7096|7093.2|7096.2|7093.4|7096.7|7093.9|7095.2|7092.4|28
1628780660000|2021-08-12 15:04:20|7097|7094.2|7096|7093.2|7097|7094.2|7096|7093.2|5
1628780670000|2021-08-12 15:04:30|7095.2|7092.4|7094|7091.2|7095.7|7092.9|7092|7089.2|13
1628780680000|2021-08-12 15:04:40|7093|7090.2|7094.7|7091.9|7095|7092.2|7093|7090.2|26
1628780690000|2021-08-12 15:04:50|7095.2|7092.4|7094|7091.2|7095.2|7092.4|7094|7091.2|27
1628780700000|2021-08-12 15:05:00|7095|7092.2|7097|7094.2|7099|7096.2|7095|7092.2|41
1628780710000|2021-08-12 15:05:10|7097.2|7094.4|7095|7092.2|7098.2|7095.4|7094.7|7091.9|65
1628780720000|2021-08-12 15:05:20|7094.5|7091.7|7094|7091.2|7094.5|7091.7|7092|7089.2|67
1628780730000|2021-08-12 15:05:30|7093.4|7090.6|7092|7089.2|7093.4|7090.6|7092|7089.2|30
1628780740000|2021-08-12 15:05:40|7092.5|7089.7|7091|7088.2|7093|7090.2|7091|7088.2|39
1628780750000|2021-08-12 15:05:50|7090.7|7087.9|7088.2|7085.4|7090.7|7087.9|7088|7085.2|30
1628780760000|2021-08-12 15:06:00|7088|7085.2|7090.7|7087.9|7092|7089.2|7088|7085.2|67
1628780770000|2021-08-12 15:06:10|7091|7088.2|7090|7087.2|7092|7089.2|7089|7086.2|23
1628780780000|2021-08-12 15:06:20|7090.2|7087.4|7091|7088.2|7091.2|7088.4|7090.2|7087.4|20
1628780790000|2021-08-12 15:06:30|7090.2|7087.4|7089.7|7086.9|7090.2|7087.4|7089.5|7086.7|18
1628780800000|2021-08-12 15:06:40|7089.5|7086.7|7080|7077.2|7089.5|7086.7|7079.2|7076.4|341
1628780810000|2021-08-12 15:06:50|7079.7|7076.9|7076|7073.2|7079.7|7076.9|7075|7072.2|370
1628780820000|2021-08-12 15:07:00|7075.5|7072.7|7073|7070.2|7076.2|7073.4|7072.7|7069.9|144
1628780830000|2021-08-12 15:07:10|7074|7071.2|7076|7073.2|7078.7|7075.9|7072.2|7069.4|133
1628780840000|2021-08-12 15:07:20|7076.4|7073.6|7076|7073.2|7076.7|7073.9|7074|7071.2|75
1628780850000|2021-08-12 15:07:30|7076.2|7073.4|7077|7074.2|7079.2|7076.4|7075|7072.2|228
1628780860000|2021-08-12 15:07:40|7076.2|7073.4|7077.7|7074.9|7079|7076.2|7076.2|7073.4|322
1628780870000|2021-08-12 15:07:50|7077.4|7074.6|7075|7072.2|7077.7|7074.9|7074.7|7071.9|121
1628780880000|2021-08-12 15:08:00|7074.2|7071.4|7077|7074.2|7078|7075.2|7074.2|7071.4|63
1628780890000|2021-08-12 15:08:10|7078|7075.2|7078|7075.2|7080|7077.2|7075|7072.2|236
1628780900000|2021-08-12 15:08:20|7078.7|7075.9|7079|7076.2|7079.7|7076.9|7078|7075.2|121
1628780910000|2021-08-12 15:08:30|7078|7075.2|7079.7|7076.9|7080|7077.2|7077.7|7074.9|34
1628780920000|2021-08-12 15:08:40|7079.2|7076.4|7079.7|7076.9|7080|7077.2|7079|7076.2|21
1628780930000|2021-08-12 15:08:50|7080|7077.2|7079.4|7076.6|7080|7077.2|7078.4|7075.6|56
1628780940000|2021-08-12 15:09:00|7079|7076.2|7077.4|7074.6|7079|7076.2|7076.4|7073.6|15
1628780950000|2021-08-12 15:09:10|7076.7|7073.9|7079.4|7076.6|7079.4|7076.6|7076.7|7073.9|14
1628780960000|2021-08-12 15:09:20|7079.7|7076.9|7083|7080.2|7084.5|7081.7|7079.7|7076.9|165
1628780970000|2021-08-12 15:09:30|7082.4|7079.6|7081|7078.2|7083|7080.2|7080.2|7077.4|54
1628780980000|2021-08-12 15:09:40|7080|7077.2|7080.2|7077.4|7081|7078.2|7079.4|7076.6|14
1628780990000|2021-08-12 15:09:50|7079.5|7076.7|7080|7077.2|7080.7|7077.9|7079.5|7076.7|14
1628781000000|2021-08-12 15:10:00|7078.9|7076.1|7057.9|7055.1|7078.9|7076.1|7055.4|7052.6|1111
1628781010000|2021-08-12 15:10:10|7057.7|7054.9|7057.7|7054.9|7059.2|7056.4|7056.2|7053.4|126
1628781020000|2021-08-12 15:10:20|7058|7055.2|7056.4|7053.6|7059|7056.2|7056.4|7053.6|163
1628781030000|2021-08-12 15:10:30|7056.7|7053.9|7055.7|7052.9|7056.7|7053.9|7050.7|7047.9|375
1628781040000|2021-08-12 15:10:40|7055.4|7052.6|7052.7|7049.9|7057|7054.2|7052.4|7049.6|111
1628781050000|2021-08-12 15:10:50|7053|7050.2|7051.7|7048.9|7053.7|7050.9|7048.9|7046.1|69
1628781060000|2021-08-12 15:11:00|7051.4|7048.6|7058|7055.2|7058|7055.2|7051.4|7048.6|142
1628781070000|2021-08-12 15:11:10|7058.4|7055.6|7056.7|7053.9|7059|7056.2|7055|7052.2|97
1628781080000|2021-08-12 15:11:20|7057|7054.2|7057|7054.2|7058.2|7055.4|7056.7|7053.9|77
1628781090000|2021-08-12 15:11:30|7057.2|7054.4|7059|7056.2|7060|7057.2|7057|7054.2|131
1628781100000|2021-08-12 15:11:40|7059.4|7056.6|7060.4|7057.6|7061.1|7058.3|7059|7056.2|64
1628781110000|2021-08-12 15:11:50|7060.7|7057.9|7062.4|7059.6|7062.4|7059.6|7060.2|7057.4|62
1628781120000|2021-08-12 15:12:00|7061.4|7058.6|7060.2|7057.4|7062.2|7059.4|7058.4|7055.6|476
1628781130000|2021-08-12 15:12:10|7059.7|7056.9|7060|7057.2|7062.7|7059.9|7059.7|7056.9|612
1628781140000|2021-08-12 15:12:20|7060.2|7057.4|7059|7056.2|7061|7058.2|7058.2|7055.4|13
1628781150000|2021-08-12 15:12:30|7058|7055.2|7059|7056.2|7059|7056.2|7055.2|7052.4|163
1628781160000|2021-08-12 15:12:40|7058.7|7055.9|7059|7056.2|7061|7058.2|7058|7055.2|36
1628781170000|2021-08-12 15:12:50|7059.2|7056.4|7060|7057.2|7061|7058.2|7059|7056.2|20
1628781180000|2021-08-12 15:13:00|7059.7|7056.9|7066|7063.2|7066|7063.2|7059|7056.2|81
1628781190000|2021-08-12 15:13:10|7066.2|7063.4|7064.2|7061.4|7066.2|7063.4|7064|7061.2|40
1628781200000|2021-08-12 15:13:20|7064.4|7061.6|7064.7|7061.9|7066|7063.2|7064|7061.2|27
1628781210000|2021-08-12 15:13:30|7064.4|7061.6|7064|7061.2|7065|7062.2|7063.7|7060.9|74
1628781220000|2021-08-12 15:13:40|7064.5|7061.7|7063|7060.2|7065|7062.2|7063|7060.2|48
1628781230000|2021-08-12 15:13:50|7063.2|7060.4|7062.7|7059.9|7065|7062.2|7061.4|7058.6|61
1628781240000|2021-08-12 15:14:00|7063|7060.2|7066.7|7063.9|7066.7|7063.9|7063|7060.2|37
1628781250000|2021-08-12 15:14:10|7066.2|7063.4|7064.4|7061.6|7067|7064.2|7064.4|7061.3|63
1628781260000|2021-08-12 15:14:20|7064.7|7061.9|7066.5|7063.7|7066.7|7063.9|7064.7|7061.9|317
1628781270000|2021-08-12 15:14:30|7066|7063.2|7062.2|7059.4|7066|7063.2|7062.2|7059.4|29
1628781280000|2021-08-12 15:14:40|7062|7059.2|7065|7062.2|7065|7062.2|7061.2|7058.4|17
1628781290000|2021-08-12 15:14:50|7065.7|7062.9|7066|7063.2|7066|7063.2|7065|7062.2|21
1628781300000|2021-08-12 15:15:00|7065.2|7062.4|7063|7060.2|7065.2|7062.4|7062|7059.2|77
1628781310000|2021-08-12 15:15:10|7063.5|7060.7|7065.4|7062.6|7066|7063.2|7063|7060.2|36
1628781320000|2021-08-12 15:15:20|7065.7|7062.9|7066.2|7063.4|7066.5|7063.7|7065.4|7062.6|24
1628781330000|2021-08-12 15:15:30|7066.7|7063.9|7071.5|7068.7|7072.2|7069.4|7066.2|7063.4|54
1628781340000|2021-08-12 15:15:40|7071|7068.2|7070.2|7067.4|7071.2|7068.4|7069.2|7066.4|39
1628781350000|2021-08-12 15:15:50|7070.7|7067.9|7069.7|7066.9|7070.7|7067.9|7069.7|7066.9|66
1628781360000|2021-08-12 15:16:00|7070.2|7067.4|7074|7071.2|7074|7071.2|7070.2|7067.4|89
1628781370000|2021-08-12 15:16:10|7073.7|7070.9|7079.2|7076.4|7080|7077.2|7073|7070.2|156
1628781380000|2021-08-12 15:16:20|7079|7076.2|7083|7080.2|7084|7081.2|7079|7076.2|65
1628781390000|2021-08-12 15:16:30|7083.2|7080.4|7086|7083.2|7087|7084.2|7083.2|7080.4|168
1628781400000|2021-08-12 15:16:40|7086.7|7083.9|7087|7084.2|7087.7|7084.9|7085.7|7082.9|167
1628781410000|2021-08-12 15:16:50|7086.7|7083.9|7088|7085.2|7088.5|7085.7|7086.7|7083.9|55
1628781420000|2021-08-12 15:17:00|7087.5|7084.7|7087|7084.2|7087.6|7084.7|7085|7082.2|81
1628781430000|2021-08-12 15:17:10|7086.7|7083.9|7086.2|7083.4|7087.7|7084.9|7086|7083.2|40
1628781440000|2021-08-12 15:17:20|7085.7|7082.9|7092|7089.2|7092|7089.2|7085|7082.2|117
1628781450000|2021-08-12 15:17:30|7091.5|7088.7|7094.2|7091.4|7095|7092.2|7089.7|7086.9|137
1628781460000|2021-08-12 15:17:40|7093.5|7090.7|7099|7096.2|7101|7098.2|7092.2|7089.4|223
1628781470000|2021-08-12 15:17:50|7098.7|7095.9|7095.7|7092.9|7099.2|7096.4|7092.2|7089.4|523
1628781480000|2021-08-12 15:18:00|7095.4|7092.6|7092|7089.2|7096.7|7093.9|7092|7089.2|25
1628781490000|2021-08-12 15:18:10|7092.2|7089.4|7093|7090.2|7094|7091.2|7091.7|7088.9|61
1628781500000|2021-08-12 15:18:20|7092|7089.2|7092.7|7089.9|7093|7090.2|7091|7088.2|45
1628781510000|2021-08-12 15:18:30|7092|7089.2|7086.9|7084.1|7094|7091.2|7085.9|7083.1|499
1628781520000|2021-08-12 15:18:40|7087.2|7084.4|7086.9|7084.1|7087.9|7085.1|7086.9|7084.1|45
1628781530000|2021-08-12 15:18:50|7086.5|7083.7|7083.9|7081.1|7086.5|7083.7|7083.9|7081.1|43
1628781540000|2021-08-12 15:19:00|7084.2|7081.4|7084.9|7082.1|7085.9|7083.1|7084.2|7081.4|48
1628781550000|2021-08-12 15:19:10|7085.2|7082.4|7080.9|7078.1|7085.4|7082.6|7080.9|7078.1|75
1628781560000|2021-08-12 15:19:20|7081.9|7079.1|7079.7|7076.9|7081.9|7079.1|7079.4|7076.6|22
1628781570000|2021-08-12 15:19:30|7080.7|7077.9|7081.2|7078.4|7081.9|7079.1|7079.9|7077.1|35
1628781580000|2021-08-12 15:19:40|7081.4|7078.6|7081.7|7078.9|7081.9|7079.1|7080.2|7077.4|304
1628781590000|2021-08-12 15:19:50|7081.4|7078.6|7080.7|7077.9|7081.4|7078.6|7080.7|7077.9|12
1628781600000|2021-08-12 15:20:00|7080.2|7077.4|7077.7|7074.9|7080.2|7077.4|7075.9|7073.1|80
1628781610000|2021-08-12 15:20:10|7077.9|7075.1|7073.9|7071.1|7077.9|7075.1|7072.9|7070.1|75
1628781620000|2021-08-12 15:20:20|7073.4|7070.6|7072.7|7069.9|7073.9|7071.1|7071.9|7069.1|57
1628781630000|2021-08-12 15:20:30|7072.9|7070.1|7073.9|7071.1|7073.9|7071.1|7072.9|7070.1|10
1628781640000|2021-08-12 15:20:40|7074.5|7071.7|7077.7|7074.9|7078.7|7075.9|7073.9|7071.1|68
1628781650000|2021-08-12 15:20:50|7077.9|7075.1|7077.9|7075.1|7079.2|7076.4|7075.9|7073.1|133
1628781660000|2021-08-12 15:21:00|7076.9|7074.1|7074.7|7071.9|7076.9|7074.1|7074.7|7071.9|41
1628781670000|2021-08-12 15:21:10|7074.9|7072.1|7074.4|7071.6|7075.7|7072.9|7074.2|7071.4|27
1628781680000|2021-08-12 15:21:20|7073.9|7071.1|7077.2|7074.4|7077.2|7074.4|7073.9|7071.1|48
1628781690000|2021-08-12 15:21:30|7077.8|7075|7088.2|7085.4|7089.7|7086.9|7077.8|7075|191
1628781700000|2021-08-12 15:21:40|7088.7|7085.9|7085.9|7083.1|7089.7|7086.9|7085.9|7083.1|78
1628781710000|2021-08-12 15:21:50|7084.9|7082.1|7086.7|7083.9|7086.7|7083.9|7084.9|7082.1|38
1628781720000|2021-08-12 15:22:00|7086.9|7084.1|7085.2|7082.4|7087.3|7084.5|7084.7|7081.9|98
1628781730000|2021-08-12 15:22:10|7084.9|7082.1|7085.5|7082.7|7085.5|7082.7|7084.4|7081.6|4
1628781740000|2021-08-12 15:22:20|7085.9|7083.1|7087.9|7085.1|7087.9|7085.1|7085.2|7082.4|28
1628781750000|2021-08-12 15:22:30|7087.7|7084.9|7089.3|7086.5|7089.3|7086.5|7085.9|7083.1|35
1628781760000|2021-08-12 15:22:40|7089.9|7087.1|7089.9|7087.1|7091.7|7088.9|7089.9|7087.1|64
1628781770000|2021-08-12 15:22:50|7090.2|7087.4|7091.2|7088.4|7091.7|7088.9|7089.9|7087.1|22
1628781780000|2021-08-12 15:23:00|7090.4|7087.6|7088.3|7085.5|7090.4|7087.6|7086.9|7084.1|75
1628781790000|2021-08-12 15:23:10|7088.9|7086.1|7092.2|7089.4|7092.2|7089.4|7087.9|7085.1|801
1628781800000|2021-08-12 15:23:20|7091.4|7088.6|7096.7|7093.9|7097.9|7095.1|7090.9|7088.1|160
1628781810000|2021-08-12 15:23:30|7096.4|7093.6|7096.9|7094.1|7097.7|7094.9|7095.9|7093.1|74
1628781820000|2021-08-12 15:23:40|7096.7|7093.9|7097.7|7094.9|7097.7|7094.9|7095.7|7092.9|65
1628781830000|2021-08-12 15:23:50|7098.2|7095.4|7096.7|7093.9|7098.2|7095.4|7096.2|7093.4|42
1628781840000|2021-08-12 15:24:00|7096.4|7093.6|7105.9|7103.1|7107.3|7104.5|7093.9|7091.1|223
1628781850000|2021-08-12 15:24:10|7105.7|7102.9|7104.9|7102.1|7107.7|7104.9|7104.9|7102.1|145
1628781860000|2021-08-12 15:24:20|7104.7|7101.9|7104.7|7101.9|7105.9|7103.1|7102.9|7100.1|38
1628781870000|2021-08-12 15:24:30|7104.5|7101.7|7103.4|7100.6|7105.7|7102.9|7103.4|7100.6|45
1628781880000|2021-08-12 15:24:40|7103.9|7101.1|7101.9|7099.1|7103.9|7101.1|7101.9|7099.1|20
1628781890000|2021-08-12 15:24:50|7102.2|7099.4|7103.7|7100.9|7103.7|7100.9|7101.9|7099.1|14
1628781900000|2021-08-12 15:25:00|7103.2|7100.4|7101.2|7098.4|7103.2|7100.4|7099.9|7097.1|82
1628781910000|2021-08-12 15:25:10|7100.9|7098.1|7105.2|7102.4|7106.7|7103.9|7100.9|7098.1|62
1628781920000|2021-08-12 15:25:20|7105.5|7102.7|7105.5|7102.7|7106.7|7103.9|7104.9|7102.1|25
1628781930000|2021-08-12 15:25:30|7105.7|7102.9|7102.2|7099.4|7105.7|7102.9|7101.9|7099.1|80
1628781940000|2021-08-12 15:25:40|7101.9|7099.1|7100.9|7098.1|7103.2|7100.4|7100.9|7098.1|58
1628781950000|2021-08-12 15:25:50|7099.4|7096.6|7100.2|7097.4|7100.7|7097.9|7098.9|7096.1|74
1628781960000|2021-08-12 15:26:00|7099.9|7097.1|7100.2|7097.4|7100.2|7097.4|7098.9|7096.1|26
1628781970000|2021-08-12 15:26:10|7099.9|7097.1|7099.2|7096.4|7099.9|7097.1|7096.9|7094.1|64
1628781980000|2021-08-12 15:26:20|7098.9|7096.1|7096.9|7094.1|7098.9|7096.1|7095.7|7092.9|31
1628781990000|2021-08-12 15:26:30|7096.4|7093.6|7100.7|7097.9|7100.7|7097.9|7093.4|7090.6|96
1628782000000|2021-08-12 15:26:40|7100.2|7097.4|7101.5|7098.7|7101.9|7099.1|7099.9|7097.1|46
1628782010000|2021-08-12 15:26:50|7102|7099.2|7099.7|7096.9|7102.2|7099.4|7099.7|7096.9|139
1628782020000|2021-08-12 15:27:00|7099.2|7096.4|7094.7|7091.9|7099.2|7096.4|7093.7|7090.9|187
1628782030000|2021-08-12 15:27:10|7095|7092.2|7098.9|7096.1|7099.9|7097.1|7094.9|7092.1|89
1628782040000|2021-08-12 15:27:20|7098.2|7095.4|7099.9|7097.1|7100.7|7097.9|7097.9|7095.1|27
1628782050000|2021-08-12 15:27:30|7099.4|7096.6|7103.2|7100.4|7103.2|7100.4|7098.9|7096.1|112
1628782060000|2021-08-12 15:27:40|7102.9|7100.1|7100.5|7097.7|7102.9|7100.1|7099.9|7097.1|26
1628782070000|2021-08-12 15:27:50|7100.2|7097.4|7099.7|7096.9|7100.7|7097.9|7098.9|7096.1|37
1628782080000|2021-08-12 15:28:00|7099.2|7096.4|7100.9|7098.1|7101.7|7098.9|7096.7|7093.9|42
1628782090000|2021-08-12 15:28:10|7100.5|7097.7|7103.9|7101.1|7104.2|7101.4|7099.9|7097.1|69
1628782100000|2021-08-12 15:28:20|7103.5|7100.7|7103.2|7100.4|7103.5|7100.7|7102.2|7099.4|30
1628782110000|2021-08-12 15:28:30|7102.9|7100.1|7100.9|7098.1|7104.2|7101.4|7100.4|7097.6|154
1628782120000|2021-08-12 15:28:40|7100.4|7097.6|7099.7|7096.9|7100.4|7097.6|7097.9|7095.1|119
1628782130000|2021-08-12 15:28:50|7099.9|7097.1|7102.4|7099.6|7105.2|7102.4|7099.9|7097.1|171
1628782140000|2021-08-12 15:29:00|7102.2|7099.4|7099.7|7096.9|7102.7|7099.9|7098.2|7095.4|156
1628782150000|2021-08-12 15:29:10|7099.2|7096.4|7097.9|7095.1|7099.7|7096.9|7095.9|7093.1|346
1628782160000|2021-08-12 15:29:20|7098.7|7095.9|7098.9|7096.1|7099.7|7096.9|7095.9|7093.1|172
1628782170000|2021-08-12 15:29:30|7098.7|7095.9|7099.7|7096.9|7099.9|7097.1|7096.7|7093.9|103
1628782180000|2021-08-12 15:29:40|7099.9|7097.1|7099.7|7096.9|7100.9|7098.1|7097.9|7095.1|217
1628782190000|2021-08-12 15:29:50|7099.2|7096.4|7103.7|7100.9|7103.9|7101.1|7098.7|7095.9|474
1628782200000|2021-08-12 15:30:00|7102.9|7100.1|7101.9|7099.1|7103.9|7101.1|7099.9|7097.1|225
1628782210000|2021-08-12 15:30:10|7101.2|7098.4|7099.2|7096.4|7101.7|7098.9|7098.9|7096.1|163
1628782220000|2021-08-12 15:30:20|7098.9|7096.1|7095.9|7093.1|7099.2|7096.4|7095.9|7093.1|891
1628782230000|2021-08-12 15:30:30|7096.5|7093.7|7097.2|7094.4|7097.7|7094.9|7095.9|7093.1|114
1628782240000|2021-08-12 15:30:40|7096.9|7094.1|7097.4|7094.6|7097.9|7095.1|7096.2|7093.4|111
1628782250000|2021-08-12 15:30:50|7097.2|7094.4|7102.7|7099.9|7103.4|7100.6|7096.2|7093.4|163
1628782260000|2021-08-12 15:31:00|7102.4|7099.6|7094.7|7091.9|7102.4|7099.6|7094.7|7091.9|68
1628782270000|2021-08-12 15:31:10|7094.4|7091.6|7097.2|7094.4|7097.7|7094.9|7091.9|7089.1|165
1628782280000|2021-08-12 15:31:20|7097.7|7094.9|7099.7|7096.9|7100.9|7098.1|7097.7|7094.9|135
1628782290000|2021-08-12 15:31:30|7099.4|7096.6|7098.2|7095.4|7099.7|7096.9|7096.9|7094.1|210
1628782300000|2021-08-12 15:31:40|7097.9|7095.1|7098.4|7095.6|7098.7|7095.9|7096.9|7094.1|110
1628782310000|2021-08-12 15:31:50|7098.2|7095.4|7096.9|7094.1|7098.7|7095.9|7096.9|7094.1|45
1628782320000|2021-08-12 15:32:00|7096.7|7093.9|7097.7|7094.9|7098.2|7095.4|7096.7|7093.9|132
1628782330000|2021-08-12 15:32:10|7097.4|7094.6|7099.9|7097.1|7100.9|7098.1|7097.4|7094.6|42
1628782340000|2021-08-12 15:32:20|7099.4|7096.6|7097.4|7094.6|7099.4|7096.6|7096.9|7094.1|48
1628782350000|2021-08-12 15:32:30|7097.2|7094.4|7098.5|7095.7|7098.5|7095.7|7096.9|7094.1|39
1628782360000|2021-08-12 15:32:40|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.4|7095.6|4
1628782370000|2021-08-12 15:32:50|7098.4|7095.6|7097.7|7094.9|7100.9|7098.1|7096.2|7093.4|41
1628782380000|2021-08-12 15:33:00|7097.4|7094.6|7095.2|7092.4|7098.2|7095.4|7095.2|7092.4|37
1628782390000|2021-08-12 15:33:10|7094.7|7091.9|7094.9|7092.1|7097.2|7094.4|7094.2|7091.4|170
1628782400000|2021-08-12 15:33:20|7094.7|7091.9|7096.2|7093.4|7096.9|7094.1|7094.7|7091.9|8
1628782410000|2021-08-12 15:33:30|7095.9|7093.1|7095.7|7092.9|7096.2|7093.4|7094.7|7091.9|37
1628782420000|2021-08-12 15:33:40|7095.9|7093.1|7095.7|7092.9|7096.9|7094.1|7095.7|7092.9|14
1628782430000|2021-08-12 15:33:50|7095.9|7093.1|7097.9|7095.1|7098.2|7095.4|7095.9|7093.1|50
1628782440000|2021-08-12 15:34:00|7097.7|7094.9|7095.9|7093.1|7097.7|7094.9|7094.9|7092.1|47
1628782450000|2021-08-12 15:34:10|7096.2|7093.4|7097.9|7095.1|7098.2|7095.4|7096.2|7093.4|8
1628782460000|2021-08-12 15:34:20|7097.5|7094.7|7098.9|7096.1|7098.9|7096.1|7096.9|7094.1|42
1628782470000|2021-08-12 15:34:30|7098.7|7095.9|7097.4|7094.6|7099.2|7096.4|7097.4|7094.6|12
1628782480000|2021-08-12 15:34:40|7097.7|7094.9|7099.2|7096.4|7099.2|7096.4|7097.7|7094.9|8
1628782490000|2021-08-12 15:34:50|7098.9|7096.1|7099.2|7096.4|7099.7|7096.9|7097.9|7095.1|13
1628782500000|2021-08-12 15:35:00|7099.5|7096.7|7099.9|7097.1|7100.9|7098.1|7098.9|7096.1|42
1628782510000|2021-08-12 15:35:10|7099.4|7096.6|7099.9|7097.1|7099.9|7097.1|7098.7|7095.9|30
1628782520000|2021-08-12 15:35:20|7100.9|7098.1|7100.7|7097.9|7102.4|7099.6|7100.4|7097.6|25
1628782530000|2021-08-12 15:35:30|7100.9|7098.1|7102.9|7100.1|7103.2|7100.4|7100.7|7097.9|33
1628782540000|2021-08-12 15:35:40|7103.2|7100.4|7102.4|7099.6|7103.9|7101.1|7102.4|7099.6|135
1628782550000|2021-08-12 15:35:50|7101.9|7099.1|7103.9|7101.1|7104.9|7102.1|7100.9|7098.1|68
1628782560000|2021-08-12 15:36:00|7103.7|7100.9|7103.2|7100.4|7103.9|7101.1|7102.9|7100.1|12
1628782570000|2021-08-12 15:36:10|7102.9|7100.1|7101.9|7099.1|7103.7|7100.9|7100.9|7098.1|12
1628782580000|2021-08-12 15:36:20|7101.4|7098.6|7101.9|7099.1|7101.9|7099.1|7100.7|7097.9|3
1628782590000|2021-08-12 15:36:30|7101.2|7098.4|7102.9|7100.1|7103.9|7101.1|7101.2|7098.4|25
1628782600000|2021-08-12 15:36:40|7102.7|7099.9|7101.9|7099.1|7102.7|7099.9|7101.9|7099.1|8
1628782610000|2021-08-12 15:36:50|7102.4|7099.6|7102.2|7099.4|7103.4|7100.6|7101.9|7099.1|41
1628782620000|2021-08-12 15:37:00|7101.9|7099.1|7110.9|7108.1|7110.9|7108.1|7101.9|7099.1|145
1628782630000|2021-08-12 15:37:10|7111.7|7108.9|7109.2|7106.4|7111.9|7109.1|7108.4|7105.6|90
1628782640000|2021-08-12 15:37:20|7108.4|7105.6|7109.9|7107.1|7110.9|7108.1|7108.2|7105.4|43
1628782650000|2021-08-12 15:37:30|7110.5|7107.7|7111.9|7109.1|7112.7|7109.9|7109.9|7107.1|21
1628782660000|2021-08-12 15:37:40|7111.7|7108.9|7110.9|7108.1|7112.7|7109.9|7110.9|7108.1|18
1628782670000|2021-08-12 15:37:50|7110.2|7107.4|7109.7|7106.9|7110.2|7107.4|7109.2|7106.4|12
1628782680000|2021-08-12 15:38:00|7109.9|7107.1|7107.9|7105.1|7109.9|7107.1|7107.9|7105.1|11
1628782690000|2021-08-12 15:38:10|7108.4|7105.6|7108.2|7105.4|7108.9|7106.1|7108.2|7105.4|19
1628782700000|2021-08-12 15:38:20|7107.9|7105.1|7109.9|7107.1|7109.9|7107.1|7106.7|7103.9|55
1628782710000|2021-08-12 15:38:30|7110.4|7107.6|7110.7|7107.9|7110.9|7108.1|7109.9|7107.1|30
1628782720000|2021-08-12 15:38:40|7109.9|7107.1|7109.4|7106.6|7110.9|7108.1|7109.4|7106.6|12
1628782730000|2021-08-12 15:38:50|7108.9|7106.1|7109.2|7106.4|7109.9|7107.1|7108.9|7106.1|5
1628782740000|2021-08-12 15:39:00|||||||||6
1628782750000|2021-08-12 15:39:10|7108.4|7105.6|7108.9|7106.1|7108.9|7106.1|7106.9|7104.1|60
1628782760000|2021-08-12 15:39:20|7108.7|7105.9|7107.2|7104.4|7108.9|7106.1|7107.2|7104.4|42
1628782770000|2021-08-12 15:39:30|7107.4|7104.6|7108.4|7105.6|7108.9|7106.1|7107.2|7104.4|4
1628782780000|2021-08-12 15:39:40|7108.2|7105.4|7108.9|7106.1|7108.9|7106.1|7108.2|7105.4|5
1628782790000|2021-08-12 15:39:50|7108.7|7105.9|7107.7|7104.9|7108.7|7105.9|7106.4|7103.6|31
1628782800000|2021-08-12 15:40:00|7107.4|7104.6|7106.9|7104.1|7107.4|7104.6|7106.9|7104.1|0
1628782810000|2021-08-12 15:40:10|7107.2|7104.4|7109.4|7106.6|7110.9|7108.1|7106.9|7104.1|29
1628782820000|2021-08-12 15:40:20|7108.9|7106.1|7109.4|7106.6|7109.9|7107.1|7108.9|7106.1|18
1628782830000|2021-08-12 15:40:30|7108.9|7106.1|7108.2|7105.4|7108.9|7106.1|7107.7|7104.9|3
1628782840000|2021-08-12 15:40:40|7107.7|7104.9|7107.7|7104.9|7107.9|7105.1|7106.9|7104.1|5
1628782850000|2021-08-12 15:40:50|7107.9|7105.1|7109.9|7107.1|7110.9|7108.1|7107.9|7105.1|18
1628782860000|2021-08-12 15:41:00|7110.9|7108.1|7110.7|7107.9|7110.9|7108.1|7109.9|7107.1|7
1628782870000|2021-08-12 15:41:10|7110.9|7108.1|7110.7|7107.9|7110.9|7108.1|7108.9|7106.1|20
1628782880000|2021-08-12 15:41:20|7110.9|7108.1|7110.4|7107.6|7111.2|7108.4|7109.9|7107.1|13
1628782890000|2021-08-12 15:41:30|7110.7|7107.9|7111.5|7108.7|7111.5|7108.7|7109.9|7107.1|52
1628782900000|2021-08-12 15:41:40|7111.9|7109.1|7110.9|7108.1|7111.9|7109.1|7110.7|7107.9|26
1628782910000|2021-08-12 15:41:50|7112.4|7109.6|7111.9|7109.1|7112.9|7110.1|7111.9|7109.1|15
1628782920000|2021-08-12 15:42:00|7112.5|7109.7|7110.7|7107.9|7112.9|7110.1|7109.9|7107.1|39
1628782930000|2021-08-12 15:42:10|7109.9|7107.1|7109.4|7106.6|7110.9|7108.1|7108.9|7106.1|56
1628782940000|2021-08-12 15:42:20|7109.9|7107.1|7110.7|7107.9|7110.9|7108.1|7108.9|7106.1|42
1628782950000|2021-08-12 15:42:30|7110.9|7108.1|7111.7|7108.9|7111.9|7109.1|7110.9|7108.1|18
1628782960000|2021-08-12 15:42:40|7111.9|7109.1|7112.7|7109.9|7112.9|7110.1|7111.7|7108.9|88
1628782970000|2021-08-12 15:42:50|7112.4|7109.6|7112.7|7109.9|7112.9|7110.1|7111.7|7108.9|56
1628782980000|2021-08-12 15:43:00|7112.4|7109.6|7110.9|7108.1|7112.9|7110.1|7110.2|7107.4|80
1628782990000|2021-08-12 15:43:10|7111.2|7108.4|7110.7|7107.9|7111.2|7108.4|7110.2|7107.4|3
1628783000000|2021-08-12 15:43:20|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7110.7|7107.9|48
1628783010000|2021-08-12 15:43:30|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|17
1628783020000|2021-08-12 15:43:40|7110.9|7108.1|7108.9|7106.1|7110.9|7108.1|7108.7|7105.9|15
1628783030000|2021-08-12 15:43:50|7108.7|7105.9|7108.2|7105.4|7108.7|7105.9|7108.2|7105.4|5
1628783040000|2021-08-12 15:44:00|7109.2|7106.4|7108.9|7106.1|7110.2|7107.4|7108.9|7106.1|26
1628783050000|2021-08-12 15:44:10|7108.7|7105.9|7109.7|7106.9|7109.7|7106.9|7108.2|7105.4|21
1628783060000|2021-08-12 15:44:20|7109.4|7106.6|7110.2|7107.4|7110.4|7107.6|7109.4|7106.6|9
1628783070000|2021-08-12 15:44:30|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7109.9|7107.1|13
1628783080000|2021-08-12 15:44:40|7110.7|7107.9|7111.4|7108.6|7111.9|7109.1|7110.7|7107.9|42
1628783090000|2021-08-12 15:44:50|7111.7|7108.9|7111.9|7109.1|7111.9|7109.1|7110.4|7107.6|45
1628783100000|2021-08-12 15:45:00|7111.7|7108.9|7109.7|7106.9|7111.7|7108.9|7109.6|7106.8|68
1628783110000|2021-08-12 15:45:10|7109.9|7107.1|7112.4|7109.6|7112.9|7110.1|7109.9|7107.1|20
1628783120000|2021-08-12 15:45:20|7111.9|7109.1|7111.4|7108.6|7112.9|7110.1|7111.4|7108.6|17
1628783130000|2021-08-12 15:45:30|7111.7|7108.9|7110.4|7107.6|7111.7|7108.9|7110.4|7107.6|1
1628783140000|2021-08-12 15:45:40|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.4|7106.6|7
1628783150000|2021-08-12 15:45:50|7108.9|7106.1|7107.7|7104.9|7110.2|7107.4|7107.7|7104.9|96
1628783160000|2021-08-12 15:46:00|7107.4|7104.6|7107.7|7104.9|7107.9|7105.1|7106.7|7103.9|184
1628783170000|2021-08-12 15:46:10|7107.9|7105.1|7107.9|7105.1|7108.2|7105.4|7107.9|7105.1|16
1628783180000|2021-08-12 15:46:20|7107.7|7104.9|7107.9|7105.1|7107.9|7105.1|7107.7|7104.9|6
1628783190000|2021-08-12 15:46:30|7107.7|7104.9|7107.9|7105.1|7107.9|7105.1|7107.7|7104.9|0
1628783200000|2021-08-12 15:46:40|7108.4|7105.6|7107.7|7104.9|7108.9|7106.1|7107.7|7104.9|11
1628783210000|2021-08-12 15:46:50|7107.2|7104.4|7106.9|7104.1|7107.9|7105.1|7106.9|7104.1|28
1628783220000|2021-08-12 15:47:00|7107.4|7104.6|7109.2|7106.4|7109.2|7106.4|7107.2|7104.4|37
1628783230000|2021-08-12 15:47:10|7109.5|7106.7|7110.9|7108.1|7111.9|7109.1|7109.4|7106.6|61
1628783240000|2021-08-12 15:47:20|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7
1628783250000|2021-08-12 15:47:30|7110.2|7107.4|7109.4|7106.6|7110.2|7107.4|7108.9|7106.1|22
1628783260000|2021-08-12 15:47:40|7109.2|7106.4|7109.9|7107.1|7111.2|7108.4|7109.2|7106.4|29
1628783270000|2021-08-12 15:47:50|7110.2|7107.4|7108.9|7106.1|7110.2|7107.4|7108.9|7106.1|40
1628783280000|2021-08-12 15:48:00|7109.7|7106.9|7110.9|7108.1|7110.9|7108.1|7109.7|7106.9|30
1628783290000|2021-08-12 15:48:10|7111.2|7108.4|7110.2|7107.4|7111.9|7109.1|7110.2|7107.4|61
1628783300000|2021-08-12 15:48:20|7109.7|7106.9|7107.9|7105.1|7109.7|7106.9|7107.7|7104.9|82
1628783310000|2021-08-12 15:48:30|7107.7|7104.9|7107.9|7105.1|7107.9|7105.1|7106.9|7104.1|4
1628783320000|2021-08-12 15:48:40|7108.2|7105.4|7107.7|7104.9|7108.2|7105.4|7107.7|7104.9|3
1628783330000|2021-08-12 15:48:50|7107.9|7105.1|7107.4|7104.6|7108.9|7106.1|7107.2|7104.4|159
1628783340000|2021-08-12 15:49:00|7107.7|7104.9|7108.7|7105.9|7108.9|7106.1|7107.7|7104.9|11
1628783350000|2021-08-12 15:49:10|7109.4|7106.6|7110.4|7107.6|7111.2|7108.4|7109.4|7106.6|60
1628783360000|2021-08-12 15:49:20|7110.9|7108.1|7109.9|7107.1|7110.9|7108.1|7109.7|7106.9|3
1628783370000|2021-08-12 15:49:30|7109.7|7106.9|7109.4|7106.6|7109.7|7106.9|7108.9|7106.1|2
1628783380000|2021-08-12 15:49:40|7108.9|7106.1|7109.9|7107.1|7109.9|7107.1|7108.9|7106.1|20
1628783390000|2021-08-12 15:49:50|7109.7|7106.9|7108.9|7106.1|7109.9|7107.1|7108.9|7106.1|42
1628783400000|2021-08-12 15:50:00|7109.1|7106.3|7110.1|7107.3|7110.9|7108.1|7109.1|7106.3|30
1628783410000|2021-08-12 15:50:10|7110.4|7107.6|7110.1|7107.3|7110.4|7107.6|7109.4|7106.6|20
1628783420000|2021-08-12 15:50:20|7110.4|7107.6|7110.9|7108.1|7110.9|7108.1|7110.4|7107.6|0
1628783430000|2021-08-12 15:50:30|||||||||3
1628783440000|2021-08-12 15:50:40|7111.2|7108.4|7109.9|7107.1|7111.2|7108.4|7109.1|7106.3|47
1628783450000|2021-08-12 15:50:50|7110.5|7107.7|7111.1|7108.3|7111.9|7109.1|7110.5|7107.7|400
1628783460000|2021-08-12 15:51:00|7112.4|7109.6|7111.9|7109.1|7112.6|7109.8|7111.9|7109.1|54
1628783470000|2021-08-12 15:51:10|7111.6|7108.8|7110.9|7108.1|7111.9|7109.1|7110.9|7108.1|36
1628783480000|2021-08-12 15:51:20|7109.4|7106.6|7109.9|7107.1|7109.9|7107.1|7108.9|7106.1|224
1628783490000|2021-08-12 15:51:30|7110.2|7107.4|7110.9|7108.1|7111.6|7108.8|7110.2|7107.4|15
1628783500000|2021-08-12 15:51:40|7111.2|7108.4|7110.9|7108.1|7111.2|7108.4|7110.9|7108.1|4
1628783510000|2021-08-12 15:51:50|7111.7|7108.9|7109.9|7107.1|7112.1|7109.3|7109.9|7107.1|46
1628783520000|2021-08-12 15:52:00|7110.9|7108.1|7111.2|7108.4|7111.9|7109.1|7110.9|7108.1|16
1628783530000|2021-08-12 15:52:10|7111.4|7108.6|7108.1|7105.3|7111.4|7108.6|7108.1|7105.3|47
1628783540000|2021-08-12 15:52:20|7108.9|7106.1|7109.9|7107.1|7110.2|7107.4|7107.9|7105.1|73
1628783550000|2021-08-12 15:52:30|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|5
1628783560000|2021-08-12 15:52:40|7109.4|7106.6|7109.9|7107.1|7109.9|7107.1|7109.1|7106.3|7
1628783570000|2021-08-12 15:52:50|7110.7|7107.9|7111.4|7108.6|7111.4|7108.6|7110.7|7107.9|9
1628783580000|2021-08-12 15:53:00|7111.9|7109.1|7112.4|7109.6|7112.9|7110.1|7111.9|7109.1|11
1628783590000|2021-08-12 15:53:10|7111.9|7109.1|7111.1|7108.3|7111.9|7109.1|7111.1|7108.3|4
1628783600000|2021-08-12 15:53:20|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|21
1628783610000|2021-08-12 15:53:30|7112.2|7109.4|7110.9|7108.1|7112.4|7109.6|7110.9|7108.1|75
1628783620000|2021-08-12 15:53:40|7111.2|7108.4|7110.9|7108.1|7111.9|7109.1|7110.9|7108.1|1
1628783630000|2021-08-12 15:53:50|7111.4|7108.6|7110.9|7108.1|7111.4|7108.6|7110.9|7108.1|40
1628783640000|2021-08-12 15:54:00|7112.2|7109.4|7112.4|7109.6|7112.7|7109.9|7111.9|7109.1|68
1628783650000|2021-08-12 15:54:10|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|1
1628783660000|2021-08-12 15:54:20|7111.9|7109.1|7110.7|7107.9|7111.9|7109.1|7110.7|7107.9|36
1628783670000|2021-08-12 15:54:30|||||||||3
1628783680000|2021-08-12 15:54:40|||||||||92
1628783690000|2021-08-12 15:54:50|7110.9|7108.1|7110.9|7108.1|7111.7|7108.9|7110.9|7108.1|16
1628783700000|2021-08-12 15:55:00|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|7
1628783710000|2021-08-12 15:55:10|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7
1628783720000|2021-08-12 15:55:20|7110.4|7107.6|7109.9|7107.1|7110.4|7107.6|7109.9|7107.1|4
1628783730000|2021-08-12 15:55:30|7110.4|7107.6|7110.7|7107.9|7110.7|7107.9|7110.4|7107.6|8
1628783740000|2021-08-12 15:55:40|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|4
1628783750000|2021-08-12 15:55:50|7111.2|7108.4|7111.2|7108.4|7111.7|7108.9|7110.9|7108.1|22
1628783760000|2021-08-12 15:56:00|7111.7|7108.9|7111.9|7109.1|7112.2|7109.4|7111.7|7108.9|6
1628783770000|2021-08-12 15:56:10|7111.4|7108.6|7111.9|7109.1|7111.9|7109.1|7111.4|7108.6|11
1628783780000|2021-08-12 15:56:20|7112.7|7109.9|7111.9|7109.1|7112.7|7109.9|7111.9|7109.1|96
1628783790000|2021-08-12 15:56:30|7111.7|7108.9|7110.9|7108.1|7111.7|7108.9|7110.9|7108.1|30
1628783800000|2021-08-12 15:56:40|7111.1|7108.3|7112.2|7109.4|7112.2|7109.4|7111.1|7108.3|16
1628783810000|2021-08-12 15:56:50|7112.7|7109.9|7111.9|7109.1|7112.9|7110.1|7111.9|7109.1|37
1628783820000|2021-08-12 15:57:00|7111.1|7108.3|7111.6|7108.8|7111.6|7108.8|7110.1|7107.3|67
1628783830000|2021-08-12 15:57:10|7111.1|7108.3|7113.6|7110.8|7113.9|7111.1|7111.1|7108.3|65
1628783840000|2021-08-12 15:57:20|7113.9|7111.1|7116.9|7114.1|7116.9|7114.1|7113.6|7110.8|110
1628783850000|2021-08-12 15:57:30|7117.9|7115.1|7118.4|7115.6|7118.9|7116.1|7116.9|7114.1|74
1628783860000|2021-08-12 15:57:40|7118.7|7115.9|7120.7|7117.9|7120.7|7117.9|7117.9|7115.1|15
1628783870000|2021-08-12 15:57:50|7120.5|7117.7|7119.2|7116.4|7120.9|7118.1|7119.2|7116.4|23
1628783880000|2021-08-12 15:58:00|7118.6|7115.8|7119.9|7117.1|7120.2|7117.4|7117.9|7115.1|17
1628783890000|2021-08-12 15:58:10|7119.4|7116.6|7117.9|7115.1|7119.4|7116.6|7117.9|7115.1|11
1628783900000|2021-08-12 15:58:20|7118.2|7115.4|7117.9|7115.1|7118.7|7115.9|7117.9|7115.1|7
1628783910000|2021-08-12 15:58:30|7118.5|7115.7|7119.9|7117.1|7120.2|7117.4|7118.5|7115.7|11
1628783920000|2021-08-12 15:58:40|7119.7|7116.9|7119.9|7117.1|7119.9|7117.1|7119.4|7116.6|5
1628783930000|2021-08-12 15:58:50|7120.1|7117.3|7120.2|7117.4|7120.9|7118.1|7119.9|7117.1|151
1628783940000|2021-08-12 15:59:00|7120.9|7118.1|7120.9|7118.1|7122.2|7119.4|7120.9|7118.1|50
1628783950000|2021-08-12 15:59:10|7121.7|7118.9|7121.9|7119.1|7121.9|7119.1|7121.7|7118.9|1
1628783960000|2021-08-12 15:59:20|7122.9|7120.1|7122.2|7119.4|7122.9|7120.1|7121.9|7119.1|8
1628783970000|2021-08-12 15:59:30|7122.4|7119.6|7120.9|7118.1|7122.4|7119.6|7120.9|7118.1|5
1628783980000|2021-08-12 15:59:40|7121.5|7118.7|7121.7|7118.9|7121.7|7118.9|7121.2|7118.4|7
1628783990000|2021-08-12 15:59:50|7121.5|7118.7|7120.4|7117.6|7121.5|7118.7|7119.9|7117.1|15
1628784000000|2021-08-12 16:00:00|7120.7|7117.9|7121.9|7119.1|7122.2|7119.4|7120.4|7117.6|32
1628784010000|2021-08-12 16:00:10|7122.2|7119.4|7123.9|7121.1|7124.7|7121.9|7121.9|7119.1|46
1628784020000|2021-08-12 16:00:20|7124.7|7121.9|7125.4|7122.6|7125.9|7123.1|7123.9|7121.1|79
1628784030000|2021-08-12 16:00:30|7125.7|7122.9|7125.9|7123.1|7126.1|7123.3|7125.7|7122.9|21
1628784040000|2021-08-12 16:00:40|7128.1|7125.3|7129.2|7126.4|7129.2|7126.4|7126.1|7123.3|503
1628784050000|2021-08-12 16:00:50|7128.7|7125.9|7129.2|7126.4|7129.9|7127.1|7128.7|7125.9|99
1628784060000|2021-08-12 16:01:00|7129.7|7126.9|7128.1|7125.3|7129.9|7127.1|7127.9|7125.1|63
1628784070000|2021-08-12 16:01:10|7128.7|7125.9|7127.9|7125.1|7129.2|7126.4|7126.9|7124.1|49
1628784080000|2021-08-12 16:01:20|7128.2|7125.4|7127.9|7125.1|7128.7|7125.9|7127.7|7124.9|23
1628784090000|2021-08-12 16:01:30|7128.4|7125.6|7129.4|7126.6|7129.9|7127.1|7128.4|7125.6|106
1628784100000|2021-08-12 16:01:40|7128.1|7125.3|7129.9|7127.1|7129.9|7127.1|7128.1|7125.3|48
1628784110000|2021-08-12 16:01:50|7129.6|7126.8|7129.9|7127.1|7129.9|7127.1|7129.1|7126.3|11
1628784120000|2021-08-12 16:02:00|7129.4|7126.6|7128.9|7126.1|7129.4|7126.6|7128.9|7126.1|41
1628784130000|2021-08-12 16:02:10|7129.4|7126.6|7128.9|7126.1|7129.7|7126.9|7128.1|7125.3|41
1628784140000|2021-08-12 16:02:20|7129.2|7126.4|7129.9|7127.1|7129.9|7127.1|7128.9|7126.1|45
1628784150000|2021-08-12 16:02:30|7130.1|7127.3|7131.1|7128.3|7132.9|7130.1|7129.6|7126.8|308
1628784160000|2021-08-12 16:02:40|7130.9|7128.1|7135.7|7132.9|7135.7|7132.9|7130.9|7128.1|33
1628784170000|2021-08-12 16:02:50|7135.9|7133.1|7134.9|7132.1|7135.9|7133.1|7134.9|7132.1|12
1628784180000|2021-08-12 16:03:00|7134.6|7131.8|7133.4|7130.6|7134.6|7131.8|7132.9|7130.1|53
1628784190000|2021-08-12 16:03:10|7133.2|7130.4|7133.7|7130.9|7134.2|7131.4|7132.9|7130.1|13
1628784200000|2021-08-12 16:03:20|7133.9|7131.1|7133.7|7130.9|7133.9|7131.1|7133.1|7130.3|23
1628784210000|2021-08-12 16:03:30|7133.4|7130.6|7134.2|7131.4|7134.2|7131.4|7133.4|7130.6|8
1628784220000|2021-08-12 16:03:40|7135.2|7132.4|7134.9|7132.1|7137.9|7135.1|7134.6|7131.8|55
1628784230000|2021-08-12 16:03:50|7135.2|7132.4|7135.6|7132.8|7136.7|7133.9|7135.2|7132.4|7
1628784240000|2021-08-12 16:04:00|7134.9|7132.1|7135.9|7133.1|7135.9|7133.1|7134.6|7131.8|50
1628784250000|2021-08-12 16:04:10|7134.6|7131.8|7133.9|7131.1|7134.9|7132.1|7133.2|7130.4|9
1628784260000|2021-08-12 16:04:20|7134.1|7131.3|7133.9|7131.1|7134.1|7131.3|7133.9|7131.1|7
1628784270000|2021-08-12 16:04:30|7133.6|7130.8|7135.4|7132.6|7135.7|7132.9|7133.6|7130.8|12
1628784280000|2021-08-12 16:04:40|7135.1|7132.3|7133.9|7131.1|7135.1|7132.3|7133.1|7130.3|20
1628784290000|2021-08-12 16:04:50|7134.4|7131.6|7134.9|7132.1|7134.9|7132.1|7134.4|7131.6|3
1628784300000|2021-08-12 16:05:00|7135.9|7133.1|7134.9|7132.1|7135.9|7133.1|7133.9|7131.1|27
1628784310000|2021-08-12 16:05:10|7134.6|7131.8|7133.6|7130.8|7134.6|7131.8|7133.6|7130.8|24
1628784320000|2021-08-12 16:05:20|7133.1|7130.3|7133.6|7130.8|7133.9|7131.1|7133.1|7130.3|7
1628784330000|2021-08-12 16:05:30|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|8
1628784340000|2021-08-12 16:05:40|7132.9|7130.1|7130.9|7128.1|7132.9|7130.1|7130.9|7128.1|21
1628784350000|2021-08-12 16:05:50|7131.6|7128.8|7132.9|7130.1|7132.9|7130.1|7130.6|7127.8|33
1628784360000|2021-08-12 16:06:00|7133.7|7130.9|7136.1|7133.3|7136.7|7133.9|7133.7|7130.9|17
1628784370000|2021-08-12 16:06:10|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.1|7132.3|15
1628784380000|2021-08-12 16:06:20|7135.6|7132.8|7134.9|7132.1|7135.9|7133.1|7134.9|7132.1|13
1628784390000|2021-08-12 16:06:30|7134.6|7131.8|7133.9|7131.1|7134.6|7131.8|7133.9|7131.1|9
1628784400000|2021-08-12 16:06:40|7133.4|7130.6|7132.9|7130.1|7133.9|7131.1|7132.9|7130.1|10
1628784410000|2021-08-12 16:06:50|7133.6|7130.8|7131.9|7129.1|7133.9|7131.1|7131.1|7128.3|60
1628784420000|2021-08-12 16:07:00|7131.6|7128.8|7132.4|7129.6|7132.4|7129.6|7131.1|7128.3|45
1628784430000|2021-08-12 16:07:10|7132.9|7130.1|7132.1|7129.3|7133.4|7130.6|7132.1|7129.3|4
1628784440000|2021-08-12 16:07:20|7132.9|7130.1|7132.7|7129.9|7132.9|7130.1|7131.6|7128.8|31
1628784450000|2021-08-12 16:07:30|7132.4|7129.6|7132.9|7130.1|7133.2|7130.4|7132.4|7129.6|9
1628784460000|2021-08-12 16:07:40|7132.7|7129.9|7133.9|7131.1|7134.2|7131.4|7132.1|7129.3|37
1628784470000|2021-08-12 16:07:50|7134.2|7131.4|7134.1|7131.3|7134.9|7132.1|7132.9|7130.1|52
1628784480000|2021-08-12 16:08:00|7133.9|7131.1|7137.1|7134.3|7137.9|7135.1|7133.9|7131.1|98
1628784490000|2021-08-12 16:08:10|7137.2|7134.4|7135.9|7133.1|7137.9|7135.1|7135.9|7133.1|63
1628784500000|2021-08-12 16:08:20|7136.2|7133.4|7135.9|7133.1|7136.2|7133.4|7135.1|7132.3|36
1628784510000|2021-08-12 16:08:30|7136.2|7133.4|7135.6|7132.8|7136.9|7134.1|7135.6|7132.8|14
1628784520000|2021-08-12 16:08:40|7135.9|7133.1|7135.9|7133.1|7136.2|7133.4|7135.1|7132.3|4
1628784530000|2021-08-12 16:08:50|7135.6|7132.8|7134.7|7131.9|7135.6|7132.8|7134.4|7131.6|8
1628784540000|2021-08-12 16:09:00|7134.9|7132.1|7135.9|7133.1|7136.2|7133.4|7134.9|7132.1|10
1628784550000|2021-08-12 16:09:10|7135.1|7132.3|7135.9|7133.1|7135.9|7133.1|7135.1|7132.3|8
1628784560000|2021-08-12 16:09:20|7136.4|7133.6|7137.1|7134.3|7137.9|7135.1|7136.4|7133.6|97
1628784570000|2021-08-12 16:09:30|7136.9|7134.1|7137.9|7135.1|7137.9|7135.1|7135.9|7133.1|47
1628784580000|2021-08-12 16:09:40|||||||||8
1628784590000|2021-08-12 16:09:50|7138.6|7135.8|7137.9|7135.1|7138.9|7136.1|7137.9|7135.1|40
1628784600000|2021-08-12 16:10:00|7137.7|7134.9|7137.2|7134.4|7137.7|7134.9|7136.1|7133.3|64
1628784610000|2021-08-12 16:10:10|7137.9|7135.1|7138.2|7135.4|7138.7|7135.9|7137.4|7134.6|31
1628784620000|2021-08-12 16:10:20|7137.9|7135.1|7137.9|7135.1|7138.2|7135.4|7137.9|7135.1|5
1628784630000|2021-08-12 16:10:30|7138.2|7135.4|7136.6|7133.8|7138.9|7136.1|7135.9|7133.1|43
1628784640000|2021-08-12 16:10:40|7136.1|7133.3|7136.9|7134.1|7137.2|7134.4|7136.1|7133.3|13
1628784650000|2021-08-12 16:10:50|7136.6|7133.8|7136.7|7133.9|7136.7|7133.9|7135.9|7133.1|11
1628784660000|2021-08-12 16:11:00|7137.2|7134.4|7137.9|7135.1|7138.9|7136.1|7137.2|7134.4|11
1628784670000|2021-08-12 16:11:10|7138.2|7135.4|7136.9|7134.1|7138.2|7135.4|7136.9|7134.1|11
1628784680000|2021-08-12 16:11:20|7137.2|7134.4|7135.9|7133.1|7137.9|7135.1|7135.9|7133.1|24
1628784690000|2021-08-12 16:11:30|7135.6|7132.8|7135.9|7133.1|7136.2|7133.4|7135.1|7132.3|35
1628784700000|2021-08-12 16:11:40|7136.4|7133.6|7134.9|7132.1|7136.7|7133.9|7134.9|7132.1|27
1628784710000|2021-08-12 16:11:50|7135.2|7132.4|7135.2|7132.4|7135.9|7133.1|7134.9|7132.1|35
1628784720000|2021-08-12 16:12:00|7135.4|7132.6|7137.7|7134.9|7137.9|7135.1|7135.4|7132.6|15
1628784730000|2021-08-12 16:12:10|7137.2|7134.4|7136.9|7134.1|7137.9|7135.1|7136.9|7134.1|26
1628784740000|2021-08-12 16:12:20|7136.7|7133.9|7136.9|7134.1|7136.9|7134.1|7135.9|7133.1|14
1628784750000|2021-08-12 16:12:30|7136.6|7133.8|7135.7|7132.9|7136.9|7134.1|7135.7|7132.9|11
1628784760000|2021-08-12 16:12:40|7135.9|7133.1|7135.7|7132.9|7135.9|7133.1|7135.7|7132.9|2
1628784770000|2021-08-12 16:12:50|7134.9|7132.1|7132.9|7130.1|7134.9|7132.1|7132.9|7130.1|41
1628784780000|2021-08-12 16:13:00|7132.6|7129.8|7131.9|7129.1|7133.2|7130.4|7130.9|7128.1|82
1628784790000|2021-08-12 16:13:10|7132.9|7130.1|7132.9|7130.1|7133.2|7130.4|7132.9|7130.1|17
1628784800000|2021-08-12 16:13:20|7132.6|7129.8|7130.6|7127.8|7132.9|7130.1|7130.6|7127.8|18
1628784810000|2021-08-12 16:13:30|7130.4|7127.6|7131.2|7128.4|7131.2|7128.4|7130.1|7127.3|15
1628784820000|2021-08-12 16:13:40|7131.1|7128.3|7130.4|7127.6|7131.4|7128.6|7130.4|7127.6|9
1628784830000|2021-08-12 16:13:50|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|3
1628784840000|2021-08-12 16:14:00|7131.2|7128.4|7128.9|7126.1|7131.4|7128.6|7128.7|7125.9|68
1628784850000|2021-08-12 16:14:10|7129.1|7126.3|7130.6|7127.8|7130.6|7127.8|7128.9|7126.1|10
1628784860000|2021-08-12 16:14:20|7131.9|7129.1|7132.6|7129.8|7132.9|7130.1|7131.9|7129.1|25
1628784870000|2021-08-12 16:14:30|7132.2|7129.4|7132.4|7129.6|7132.6|7129.8|7131.9|7129.1|4
1628784880000|2021-08-12 16:14:40|7132.1|7129.3|7132.6|7129.8|7132.9|7130.1|7132.1|7129.3|4
1628784890000|2021-08-12 16:14:50|7131.9|7129.1|7129.9|7127.1|7131.9|7129.1|7129.6|7126.8|16
1628784900000|2021-08-12 16:15:00|7129.2|7126.4|7130.7|7127.9|7130.7|7127.9|7129.2|7126.4|29
1628784910000|2021-08-12 16:15:10|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|8
1628784920000|2021-08-12 16:15:20|7129.4|7126.6|7130.4|7127.6|7130.4|7127.6|7129.4|7126.6|19
1628784930000|2021-08-12 16:15:30|7130.1|7127.3|7129.9|7127.1|7130.7|7127.9|7129.9|7127.1|23
1628784940000|2021-08-12 16:15:40|||||||||4
1628784950000|2021-08-12 16:15:50|7129.1|7126.3|7128.1|7125.3|7129.1|7126.3|7128.1|7125.3|12
1628784960000|2021-08-12 16:16:00|7128.9|7126.1|7130.9|7128.1|7130.9|7128.1|7128.9|7126.1|34
1628784970000|2021-08-12 16:16:10|7130.7|7127.9|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|27
1628784980000|2021-08-12 16:16:20|7130.9|7128.1|7130.2|7127.4|7130.9|7128.1|7129.4|7126.6|62
1628784990000|2021-08-12 16:16:30|7130.4|7127.6|7129.7|7126.9|7130.4|7127.6|7129.1|7126.3|8
1628785000000|2021-08-12 16:16:40|7129.9|7127.1|7130.4|7127.6|7130.9|7128.1|7129.9|7127.1|4
1628785010000|2021-08-12 16:16:50|7130.1|7127.3|7130.9|7128.1|7130.9|7128.1|7130.1|7127.3|26
1628785020000|2021-08-12 16:17:00|7131.4|7128.6|7131.6|7128.8|7131.7|7128.9|7130.9|7128.1|21
1628785030000|2021-08-12 16:17:10|7131.9|7129.1|7132.9|7130.1|7132.9|7130.1|7131.9|7129.1|3
1628785040000|2021-08-12 16:17:20|7132.6|7129.8|7128.9|7126.1|7132.6|7129.8|7128.9|7126.1|19
1628785050000|2021-08-12 16:17:30|7129.2|7126.4|7127.4|7124.6|7129.4|7126.6|7126.4|7123.6|200
1628785060000|2021-08-12 16:17:40|7128.1|7125.3|7127.9|7125.1|7128.1|7125.3|7127.4|7124.6|16
1628785070000|2021-08-12 16:17:50|7127.4|7124.6|7125.4|7122.6|7127.4|7124.6|7125.4|7122.6|50
1628785080000|2021-08-12 16:18:00|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7124.9|7122.1|1
1628785090000|2021-08-12 16:18:10|7125.1|7122.3|7125.9|7123.1|7126.1|7123.3|7125.1|7122.3|4
1628785100000|2021-08-12 16:18:20|7126.4|7123.6|7127.4|7124.6|7127.6|7124.8|7126.1|7123.3|307
1628785110000|2021-08-12 16:18:30|7127.1|7124.3|7125.1|7122.3|7127.1|7124.3|7125.1|7122.3|38
1628785120000|2021-08-12 16:18:40|7124.1|7121.3|7123.4|7120.6|7124.6|7121.8|7122.6|7119.8|123
1628785130000|2021-08-12 16:18:50|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.1|7119.3|38
1628785140000|2021-08-12 16:19:00|7123.1|7120.3|7123.9|7121.1|7123.9|7121.1|7123.1|7120.3|11
1628785150000|2021-08-12 16:19:10|7124.9|7122.1|7124.6|7121.8|7124.9|7122.1|7123.9|7121.1|36
1628785160000|2021-08-12 16:19:20|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.6|7121.8|2
1628785170000|2021-08-12 16:19:30|7124.7|7121.9|7126.9|7124.1|7126.9|7124.1|7124.7|7121.9|14
1628785180000|2021-08-12 16:19:40|7126.4|7123.6|7126.7|7123.9|7126.7|7123.9|7125.9|7123.1|6
1628785190000|2021-08-12 16:19:50|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|13
1628785200000|2021-08-12 16:20:00|7127.4|7124.6|7127.9|7125.1|7127.9|7125.1|7127.4|7124.6|15
1628785210000|2021-08-12 16:20:10|7128.4|7125.6|7127.6|7124.8|7129.1|7126.3|7127.6|7124.8|30
1628785220000|2021-08-12 16:20:20|7127.9|7125.1|7127.6|7124.8|7127.9|7125.1|7126.9|7124.1|14
1628785230000|2021-08-12 16:20:30|7127.4|7124.6|7127.6|7124.8|7127.9|7125.1|7126.9|7124.1|4
1628785240000|2021-08-12 16:20:40|7127.9|7125.1|7125.9|7123.1|7127.9|7125.1|7125.9|7123.1|37
1628785250000|2021-08-12 16:20:50|7126.1|7123.3|7124.1|7121.3|7126.6|7123.8|7124.1|7121.3|26
1628785260000|2021-08-12 16:21:00|7123.9|7121.1|7124.9|7122.1|7124.9|7122.1|7123.9|7121.1|15
1628785270000|2021-08-12 16:21:10|7123.9|7121.1|7123.9|7121.1|7124.9|7122.1|7123.9|7121.1|8
1628785280000|2021-08-12 16:21:20|7124.1|7121.3|7123.9|7121.1|7124.6|7121.8|7123.6|7120.8|1
1628785290000|2021-08-12 16:21:30|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|10
1628785300000|2021-08-12 16:21:40|7122.6|7119.8|7122.1|7119.3|7122.6|7119.8|7121.4|7118.6|667
1628785310000|2021-08-12 16:21:50|7122.4|7119.6|7120.6|7117.8|7122.4|7119.6|7120.6|7117.8|19
1628785320000|2021-08-12 16:22:00|7120.9|7118.1|7121.4|7118.6|7121.4|7118.6|7120.9|7118.1|7
1628785330000|2021-08-12 16:22:10|7121.1|7118.3|7120.6|7117.8|7121.4|7118.6|7120.3|7117.5|3
1628785340000|2021-08-12 16:22:20|7120.3|7117.5|7119.1|7116.3|7120.6|7117.8|7118.3|7115.5|37
1628785350000|2021-08-12 16:22:30|7118.8|7116|7119.1|7116.3|7119.3|7116.5|7118.8|7116|3
1628785360000|2021-08-12 16:22:40|7119.3|7116.5|7120.3|7117.5|7121.3|7118.5|7118.8|7116|71
1628785370000|2021-08-12 16:22:50|7120.1|7117.3|7119.6|7116.8|7120.1|7117.3|7119.3|7116.5|6
1628785380000|2021-08-12 16:23:00|7119.3|7116.5|7119.3|7116.5|7119.8|7117|7119.3|7116.5|6
1628785390000|2021-08-12 16:23:10|7119.6|7116.8|7119.3|7116.5|7119.6|7116.8|7119.3|7116.5|2
1628785400000|2021-08-12 16:23:20|7119.9|7117.1|7122.3|7119.5|7122.3|7119.5|7119.9|7117.1|65
1628785410000|2021-08-12 16:23:30|7122.1|7119.3|7122.6|7119.8|7123.3|7120.5|7122.1|7119.3|9
1628785420000|2021-08-12 16:23:40|7122.9|7120.1|7123.1|7120.3|7123.1|7120.3|7122.8|7120|5
1628785430000|2021-08-12 16:23:50|7122.6|7119.8|7122.6|7119.8|7123.1|7120.3|7122.3|7119.5|13
1628785440000|2021-08-12 16:24:00|7122.3|7119.5|7123.1|7120.3|7123.1|7120.3|7122.3|7119.5|17
1628785450000|2021-08-12 16:24:10|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|31
1628785460000|2021-08-12 16:24:20|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|156
1628785470000|2021-08-12 16:24:30|7122.7|7119.9|7122.1|7119.3|7122.7|7119.9|7122.1|7119.3|16
1628785480000|2021-08-12 16:24:40|7122.6|7119.8|7122.6|7119.8|7123.1|7120.3|7122.1|7119.3|115
1628785490000|2021-08-12 16:24:50|7123.1|7120.3|7122.1|7119.3|7123.1|7120.3|7120.3|7117.5|75
1628785500000|2021-08-12 16:25:00|7122.4|7119.6|7122.3|7119.5|7122.7|7119.9|7122.1|7119.3|258
1628785510000|2021-08-12 16:25:10|7122.9|7120.1|7122.1|7119.3|7122.9|7120.1|7122.1|7119.3|4
1628785520000|2021-08-12 16:25:20|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|26
1628785530000|2021-08-12 16:25:30|7122.2|7119.4|7121.9|7119.1|7122.2|7119.4|7121.9|7119.1|1
1628785540000|2021-08-12 16:25:40|7122.2|7119.4|7123.6|7120.8|7123.9|7121.1|7122.1|7119.3|21
1628785550000|2021-08-12 16:25:50|7123.1|7120.3|7123.1|7120.3|7123.7|7120.9|7123.1|7120.3|10
1628785560000|2021-08-12 16:26:00|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.1|7119.3|21
1628785570000|2021-08-12 16:26:10|7124.1|7121.3|7124.6|7121.8|7124.9|7122.1|7123.9|7121.1|48
1628785580000|2021-08-12 16:26:20|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7123.9|7121.1|4
1628785590000|2021-08-12 16:26:30|7125.2|7122.4|7124.9|7122.1|7125.2|7122.4|7124.9|7122.1|0
1628785600000|2021-08-12 16:26:40|7125.2|7122.4|7123.9|7121.1|7125.2|7122.4|7123.9|7121.1|35
1628785610000|2021-08-12 16:26:50|7123.3|7120.5|7122.9|7120.1|7123.3|7120.5|7122.9|7120.1|6
1628785620000|2021-08-12 16:27:00|7123.2|7120.4|7123.7|7120.9|7123.7|7120.9|7122.9|7120.1|7
1628785630000|2021-08-12 16:27:10|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|2
1628785640000|2021-08-12 16:27:20|7124.7|7121.9|7123.9|7121.1|7125.2|7122.4|7123.9|7121.1|16
1628785650000|2021-08-12 16:27:30|7123.6|7120.8|7123.6|7120.8|7123.9|7121.1|7122.9|7120.1|282
1628785660000|2021-08-12 16:27:40|7123.9|7121.1|7123.9|7121.1|7124.4|7121.6|7123.9|7121.1|3
1628785670000|2021-08-12 16:27:50|7124.2|7121.4|7124.9|7122.1|7125.7|7122.9|7124.2|7121.4|47
1628785680000|2021-08-12 16:28:00|7125.2|7122.4|7124.9|7122.1|7125.2|7122.4|7124.9|7122.1|18
1628785690000|2021-08-12 16:28:10|7123.9|7121.1|7124.4|7121.6|7124.7|7121.9|7123.9|7121.1|9
1628785700000|2021-08-12 16:28:20|7124.6|7121.8|7123.9|7121.1|7124.9|7122.1|7123.9|7121.1|15
1628785710000|2021-08-12 16:28:30|||||||||11
1628785720000|2021-08-12 16:28:40|7123.1|7120.3|7123.9|7121.1|7123.9|7121.1|7122.9|7120.1|11
1628785730000|2021-08-12 16:28:50|7123.6|7120.8|7123.9|7121.1|7123.9|7121.1|7123.6|7120.8|1
1628785740000|2021-08-12 16:29:00|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|6
1628785750000|2021-08-12 16:29:10|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|2
1628785760000|2021-08-12 16:29:20|||||||||4
1628785770000|2021-08-12 16:29:30|7122.1|7119.3|7121.9|7119.1|7122.1|7119.3|7121.9|7119.1|10
1628785780000|2021-08-12 16:29:40|7122.9|7120.1|7123.9|7121.1|7124.6|7121.8|7122.9|7120.1|71
1628785790000|2021-08-12 16:29:50|7124.2|7121.4|7122.9|7120.1|7124.6|7121.8|7122.9|7120.1|8
1628785800000|2021-08-12 16:30:00|7123.2|7120.4|7121.9|7119.1|7123.2|7120.4|7120.9|7118.1|22
1628785810000|2021-08-12 16:30:10|7122.2|7119.4|7123.1|7120.3|7123.6|7120.8|7122.2|7119.4|4
1628785820000|2021-08-12 16:30:20|7123.4|7120.6|7123.1|7120.3|7123.9|7121.1|7123.1|7120.3|5
1628785830000|2021-08-12 16:30:30|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|41
1628785840000|2021-08-12 16:30:40|7123.1|7120.3|7123.6|7120.8|7123.7|7120.9|7123.1|7120.3|10
1628785850000|2021-08-12 16:30:50|7123.9|7121.1|7124.9|7122.1|7124.9|7122.1|7123.9|7121.1|3
1628785860000|2021-08-12 16:31:00|7124.7|7121.9|7124.1|7121.3|7124.9|7122.1|7124.1|7121.3|29
1628785870000|2021-08-12 16:31:10|7124.4|7121.6|7124.6|7121.8|7124.6|7121.8|7124.3|7121.5|2
1628785890000|2021-08-12 16:31:30|7124.3|7121.5|7124.6|7121.8|7124.6|7121.8|7124.1|7121.3|2
1628785900000|2021-08-12 16:31:40|7124.3|7121.5|7124.1|7121.3|7124.6|7121.8|7124.1|7121.3|6
1628785910000|2021-08-12 16:31:50|7124.4|7121.6|7124.1|7121.3|7124.9|7122.1|7124.1|7121.3|20
1628785920000|2021-08-12 16:32:00|7124.4|7121.6|7125.6|7122.8|7125.6|7122.8|7124.4|7121.6|17
1628785930000|2021-08-12 16:32:10|7125.3|7122.5|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|7
1628785940000|2021-08-12 16:32:20|||||||||1
1628785950000|2021-08-12 16:32:30|7125.9|7123.1|7125.9|7123.1|7126.1|7123.3|7125.9|7123.1|19
1628785960000|2021-08-12 16:32:40|7125.1|7122.3|7125.1|7122.3|7126.9|7124.1|7125.1|7122.3|76
1628785970000|2021-08-12 16:32:50|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|1
1628785980000|2021-08-12 16:33:00|7125.1|7122.3|7126.4|7123.6|7126.4|7123.6|7124.6|7121.8|34
1628785990000|2021-08-12 16:33:10|7126.9|7124.1|7126.9|7124.1|7127.9|7125.1|7126.9|7124.1|21
1628786000000|2021-08-12 16:33:20|7127.3|7124.5|7131.4|7128.6|7131.4|7128.6|7127.3|7124.5|73
1628786010000|2021-08-12 16:33:30|7131.1|7128.3|7130.9|7128.1|7131.6|7128.8|7130.9|7128.1|15
1628786020000|2021-08-12 16:33:40|7130.1|7127.3|7130.1|7127.3|7130.9|7128.1|7129.9|7127.1|37
1628786030000|2021-08-12 16:33:50|7130.6|7127.8|7130.6|7127.8|7131.1|7128.3|7130.4|7127.6|21
1628786040000|2021-08-12 16:34:00|7130.1|7127.3|7129.9|7127.1|7130.1|7127.3|7129.9|7127.1|16
1628786050000|2021-08-12 16:34:10|7130.1|7127.3|7128.1|7125.3|7130.1|7127.3|7127.9|7125.1|54
1628786060000|2021-08-12 16:34:20|7127.9|7125.1|7128.9|7126.1|7128.9|7126.1|7126.9|7124.1|26
1628786070000|2021-08-12 16:34:30|7128.4|7125.6|7127.9|7125.1|7128.9|7126.1|7127.9|7125.1|9
1628786080000|2021-08-12 16:34:40|7128.1|7125.3|7128.9|7126.1|7128.9|7126.1|7127.9|7125.1|6
1628786090000|2021-08-12 16:34:50|||||||||2
1628786100000|2021-08-12 16:35:00|7129.4|7126.6|7129.1|7126.3|7129.9|7127.1|7128.9|7126.1|61
1628786110000|2021-08-12 16:35:10|7129.4|7126.6|7129.9|7127.1|7129.9|7127.1|7129.4|7126.6|11
1628786120000|2021-08-12 16:35:20|7129.4|7126.6|7128.9|7126.1|7129.4|7126.6|7128.9|7126.1|19
1628786130000|2021-08-12 16:35:30|7127.9|7125.1|7128.9|7126.1|7128.9|7126.1|7127.9|7125.1|17
1628786140000|2021-08-12 16:35:40|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|5
1628786150000|2021-08-12 16:35:50|7128.9|7126.1|7129.1|7126.3|7129.1|7126.3|7128.9|7126.1|3
1628786160000|2021-08-12 16:36:00|7128.9|7126.1|7127.1|7124.3|7129.1|7126.3|7126.9|7124.1|73
1628786170000|2021-08-12 16:36:10|7127.6|7124.8|7127.9|7125.1|7127.9|7125.1|7126.9|7124.1|14
1628786180000|2021-08-12 16:36:20|7127.6|7124.8|7127.9|7125.1|7127.9|7125.1|7127.4|7124.6|5
1628786190000|2021-08-12 16:36:30|||||||||5
1628786200000|2021-08-12 16:36:40|7127.6|7124.8|7127.9|7125.1|7127.9|7125.1|7127.1|7124.3|10
1628786210000|2021-08-12 16:36:50|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|8
1628786220000|2021-08-12 16:37:00|7127.6|7124.8|7126.9|7124.1|7127.6|7124.8|7126.9|7124.1|19
1628786230000|2021-08-12 16:37:10|||||||||1
1628786240000|2021-08-12 16:37:20|7127.6|7124.8|7127.1|7124.3|7127.6|7124.8|7126.9|7124.1|4
1628786250000|2021-08-12 16:37:30|7127.4|7124.6|7127.1|7124.3|7127.6|7124.8|7126.9|7124.1|7
1628786260000|2021-08-12 16:37:40|7125.3|7122.5|7126.9|7124.1|7126.9|7124.1|7125.3|7122.5|85
1628786270000|2021-08-12 16:37:50|7126.6|7123.8|7126.6|7123.8|7126.9|7124.1|7126.6|7123.8|7
1628786280000|2021-08-12 16:38:00|7126.9|7124.1|7126.9|7124.1|7127.9|7125.1|7126.9|7124.1|10
1628786290000|2021-08-12 16:38:10|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|4
1628786300000|2021-08-12 16:38:20|7128.1|7125.3|7127.9|7125.1|7128.4|7125.6|7127.9|7125.1|3
1628786310000|2021-08-12 16:38:30|7128.1|7125.3|7129.9|7127.1|7130.1|7127.3|7128.1|7125.3|13
1628786320000|2021-08-12 16:38:40|7129.6|7126.8|7129.6|7126.8|7129.9|7127.1|7129.4|7126.6|8
1628786330000|2021-08-12 16:38:50|7129.9|7127.1|7129.6|7126.8|7129.9|7127.1|7129.4|7126.6|5
1628786340000|2021-08-12 16:39:00|7129.1|7126.3|7128.9|7126.1|7129.9|7127.1|7128.9|7126.1|12
1628786350000|2021-08-12 16:39:10|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7128.9|7126.1|4
1628786360000|2021-08-12 16:39:20|7129.9|7127.1|7129.1|7126.3|7130.6|7127.8|7128.9|7126.1|25
1628786370000|2021-08-12 16:39:30|7129.4|7126.6|7129.1|7126.3|7129.6|7126.8|7128.9|7126.1|1
1628786380000|2021-08-12 16:39:40|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|3
1628786390000|2021-08-12 16:39:50|7129.4|7126.6|7129.9|7127.1|7129.9|7127.1|7129.4|7126.6|15
1628786400000|2021-08-12 16:40:00|7130.4|7127.6|7130.6|7127.8|7132.1|7129.3|7130.4|7127.6|46
1628786410000|2021-08-12 16:40:10|7130.9|7128.1|7131.4|7128.6|7131.4|7128.6|7130.6|7127.8|16
1628786420000|2021-08-12 16:40:20|7131.6|7128.8|7131.6|7128.8|7131.9|7129.1|7130.9|7128.1|3
1628786430000|2021-08-12 16:40:30|7130.9|7128.1|7130.9|7128.1|7131.6|7128.8|7130.9|7128.1|3
1628786440000|2021-08-12 16:40:40|7130.1|7127.3|7129.1|7126.3|7130.1|7127.3|7128.9|7126.1|39
1628786450000|2021-08-12 16:40:50|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|1
1628786460000|2021-08-12 16:41:00|7129.9|7127.1|7128.6|7125.8|7129.9|7127.1|7128.4|7125.6|8
1628786470000|2021-08-12 16:41:10|7129.1|7126.3|7128.9|7126.1|7129.1|7126.3|7128.9|7126.1|0
1628786480000|2021-08-12 16:41:20|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|2
1628786490000|2021-08-12 16:41:30|7128.9|7126.1|7129.4|7126.6|7129.6|7126.8|7128.9|7126.1|5
1628786500000|2021-08-12 16:41:40|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|7
1628786510000|2021-08-12 16:41:50|7130.1|7127.3|7130.4|7127.6|7130.6|7127.8|7130.1|7127.3|16
1628786520000|2021-08-12 16:42:00|7130.1|7127.3|7129.9|7127.1|7130.1|7127.3|7129.4|7126.6|3
1628786530000|2021-08-12 16:42:10|7129.6|7126.8|7128.9|7126.1|7129.9|7127.1|7128.9|7126.1|6
1628786540000|2021-08-12 16:42:20|7128.6|7125.8|7128.9|7126.1|7128.9|7126.1|7128.6|7125.8|4
1628786550000|2021-08-12 16:42:30|7128.3|7125.5|7127.9|7125.1|7128.3|7125.5|7127.9|7125.1|3
1628786560000|2021-08-12 16:42:40|7128.4|7125.6|7127.9|7125.1|7128.4|7125.6|7127.4|7124.6|18
1628786570000|2021-08-12 16:42:50|7128.1|7125.3|7128.9|7126.1|7128.9|7126.1|7128.1|7125.3|24
1628786580000|2021-08-12 16:43:00|7128.6|7125.8|7128.9|7126.1|7128.9|7126.1|7128.6|7125.8|13
1628786590000|2021-08-12 16:43:10|7128.6|7125.8|7128.4|7125.6|7128.9|7126.1|7128.1|7125.3|3
1628786600000|2021-08-12 16:43:20|7128.6|7125.8|7128.9|7126.1|7128.9|7126.1|7128.6|7125.8|9
1628786610000|2021-08-12 16:43:30|7128.6|7125.8|7128.9|7126.1|7128.9|7126.1|7128.6|7125.8|6
1628786620000|2021-08-12 16:43:40|7128.6|7125.8|7128.6|7125.8|7129.1|7126.3|7128.3|7125.5|261
1628786630000|2021-08-12 16:43:50|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|0
1628786640000|2021-08-12 16:44:00|7129.9|7127.1|7127.9|7125.1|7129.9|7127.1|7127.9|7125.1|37
1628786650000|2021-08-12 16:44:10|7127.6|7124.8|7124.9|7122.1|7127.6|7124.8|7124.4|7121.6|20
1628786660000|2021-08-12 16:44:20|7124.6|7121.8|7122.9|7120.1|7124.6|7121.8|7121.9|7119.1|64
1628786670000|2021-08-12 16:44:30|7121.9|7119.1|7121.9|7119.1|7122.9|7120.1|7121.9|7119.1|19
1628786680000|2021-08-12 16:44:40|7122.4|7119.6|7121.9|7119.1|7122.4|7119.6|7121.9|7119.1|76
1628786690000|2021-08-12 16:44:50|||||||||5
1628786700000|2021-08-12 16:45:00|7122.9|7120.1|7123.6|7120.8|7123.6|7120.8|7122.9|7120.1|18
1628786710000|2021-08-12 16:45:10|7123.9|7121.1|7123.6|7120.8|7123.9|7121.1|7123.4|7120.6|12
1628786720000|2021-08-12 16:45:20|7123.1|7120.3|7123.9|7121.1|7123.9|7121.1|7123.1|7120.3|2
1628786730000|2021-08-12 16:45:30|7124.3|7121.5|7125.6|7122.8|7125.6|7122.8|7124.3|7121.5|19
1628786740000|2021-08-12 16:45:40|7125.3|7122.5|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|6
1628786750000|2021-08-12 16:45:50|||||||||3
1628786760000|2021-08-12 16:46:00|7125.4|7122.6|7126.1|7123.3|7126.1|7123.3|7125.1|7122.3|4
1628786770000|2021-08-12 16:46:10|||||||||2
1628786780000|2021-08-12 16:46:20|7125.1|7122.3|7124.1|7121.3|7125.6|7122.8|7124.1|7121.3|6
1628786790000|2021-08-12 16:46:30|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|1
1628786800000|2021-08-12 16:46:40|7124.6|7121.8|7123.6|7120.8|7124.6|7121.8|7123.6|7120.8|9
1628786810000|2021-08-12 16:46:50|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|2
1628786820000|2021-08-12 16:47:00|7122.6|7119.8|7122.1|7119.3|7122.6|7119.8|7122.1|7119.3|4
1628786830000|2021-08-12 16:47:10|7121.9|7119.1|7122.1|7119.3|7122.1|7119.3|7121.9|7119.1|7
1628786840000|2021-08-12 16:47:20|7122.6|7119.8|7122.6|7119.8|7122.9|7120.1|7122.3|7119.5|18
1628786850000|2021-08-12 16:47:30|7122.9|7120.1|7123.3|7120.5|7123.6|7120.8|7122.9|7120.1|20
1628786860000|2021-08-12 16:47:40|7123.1|7120.3|7123.6|7120.8|7123.6|7120.8|7123.1|7120.3|2
1628786870000|2021-08-12 16:47:50|7123.3|7120.5|7123.6|7120.8|7123.6|7120.8|7123.3|7120.5|2
1628786880000|2021-08-12 16:48:00|7123.9|7121.1|7123.6|7120.8|7123.9|7121.1|7123.6|7120.8|7
1628786890000|2021-08-12 16:48:10|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|7123.6|7120.8|8
1628786900000|2021-08-12 16:48:20|||||||||5
1628786910000|2021-08-12 16:48:30|||||||||3
1628786920000|2021-08-12 16:48:40|7123.3|7120.5|7123.6|7120.8|7123.6|7120.8|7123.3|7120.5|4
1628786930000|2021-08-12 16:48:50|7123.3|7120.5|7122.6|7119.8|7123.3|7120.5|7122.3|7119.5|28
1628786940000|2021-08-12 16:49:00|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|11
1628786950000|2021-08-12 16:49:10|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|2
1628786960000|2021-08-12 16:49:20|7123.3|7120.5|7124.1|7121.3|7124.1|7121.3|7123.3|7120.5|49
1628786970000|2021-08-12 16:49:30|7123.9|7121.1|7123.6|7120.8|7123.9|7121.1|7123.1|7120.3|8
1628786980000|2021-08-12 16:49:40|7123.9|7121.1|7124.9|7122.1|7124.9|7122.1|7123.6|7120.8|8
1628786990000|2021-08-12 16:49:50|7125.3|7122.5|7125.9|7123.1|7125.9|7123.1|7125.3|7122.5|4
1628787000000|2021-08-12 16:50:00|7125.3|7122.5|7126.6|7123.8|7126.6|7123.8|7125.1|7122.3|9
1628787010000|2021-08-12 16:50:10|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.6|7123.8|17
1628787020000|2021-08-12 16:50:20|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|4
1628787030000|2021-08-12 16:50:30|7126.9|7124.1|7124.9|7122.1|7126.9|7124.1|7124.9|7122.1|57
1628787040000|2021-08-12 16:50:40|7124.6|7121.8|7123.9|7121.1|7124.6|7121.8|7123.9|7121.1|28
1628787050000|2021-08-12 16:50:50|7124.1|7121.3|7125.9|7123.1|7125.9|7123.1|7123.9|7121.1|21
1628787060000|2021-08-12 16:51:00|||||||||1
1628787070000|2021-08-12 16:51:10|7126.6|7123.8|7126.9|7124.1|7127.1|7124.3|7126.6|7123.8|30
1628787080000|2021-08-12 16:51:20|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|1
1628787090000|2021-08-12 16:51:30|||||||||1
1628787100000|2021-08-12 16:51:40|||||||||2
1628787110000|2021-08-12 16:51:50|||||||||1
1628787120000|2021-08-12 16:52:00|7126.9|7124.1|7126.6|7123.8|7126.9|7124.1|7125.9|7123.1|6
1628787130000|2021-08-12 16:52:10|7126.9|7124.1|7126.1|7123.3|7126.9|7124.1|7126.1|7123.3|5
1628787140000|2021-08-12 16:52:20|||||||||3
1628787150000|2021-08-12 16:52:30|7125.9|7123.1|7124.9|7122.1|7125.9|7123.1|7124.6|7121.8|15
1628787160000|2021-08-12 16:52:40|7125.6|7122.8|7125.9|7123.1|7125.9|7123.1|7125.6|7122.8|10
1628787170000|2021-08-12 16:52:50|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.3|7122.5|2
1628787180000|2021-08-12 16:53:00|7125.3|7122.5|7126.3|7123.5|7126.3|7123.5|7125.3|7122.5|16
1628787190000|2021-08-12 16:53:10|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|2
1628787200000|2021-08-12 16:53:20|7125.6|7122.8|7125.9|7123.1|7125.9|7123.1|7125.3|7122.5|4
1628787210000|2021-08-12 16:53:30|7126.3|7123.5|7126.6|7123.8|7126.9|7124.1|7126.3|7123.5|11
1628787220000|2021-08-12 16:53:40|7126.3|7123.5|7125.6|7122.8|7126.3|7123.5|7125.3|7122.5|4
1628787230000|2021-08-12 16:53:50|7125.9|7123.1|7126.9|7124.1|7126.9|7124.1|7125.9|7123.1|4
1628787240000|2021-08-12 16:54:00|7126.6|7123.8|7126.3|7123.5|7126.6|7123.8|7125.9|7123.1|33
1628787250000|2021-08-12 16:54:10|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|1
1628787260000|2021-08-12 16:54:20|||||||||1
1628787270000|2021-08-12 16:54:30|7125.3|7122.5|7125.9|7123.1|7125.9|7123.1|7125.3|7122.5|3
1628787280000|2021-08-12 16:54:40|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|10
1628787290000|2021-08-12 16:54:50|7125.1|7122.3|7124.9|7122.1|7125.1|7122.3|7124.9|7122.1|3
1628787300000|2021-08-12 16:55:00|7125.1|7122.3|7125.9|7123.1|7125.9|7123.1|7125.1|7122.3|7
1628787310000|2021-08-12 16:55:10|7126.4|7123.6|7126.6|7123.8|7126.6|7123.8|7126.1|7123.3|8
1628787320000|2021-08-12 16:55:20|7126.3|7123.5|7126.3|7123.5|7126.6|7123.8|7126.1|7123.3|10
1628787330000|2021-08-12 16:55:30|7126.1|7123.3|7125.6|7122.8|7126.1|7123.3|7125.6|7122.8|7
1628787340000|2021-08-12 16:55:40|7125.9|7123.1|7126.1|7123.3|7126.6|7123.8|7125.6|7122.8|2
1628787350000|2021-08-12 16:55:50|7126.6|7123.8|7126.3|7123.5|7126.6|7123.8|7126.3|7123.5|0
1628787360000|2021-08-12 16:56:00|7126.1|7123.3|7126.6|7123.8|7126.6|7123.8|7126.1|7123.3|5
1628787370000|2021-08-12 16:56:10|7126.3|7123.5|7126.9|7124.1|7126.9|7124.1|7126.3|7123.5|8
1628787380000|2021-08-12 16:56:20|7126.3|7123.5|7126.6|7123.8|7126.9|7124.1|7126.1|7123.3|7
1628787390000|2021-08-12 16:56:30|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|2
1628787410000|2021-08-12 16:56:50|||||||||2
1628787420000|2021-08-12 16:57:00|||||||||3
1628787430000|2021-08-12 16:57:10|7126.3|7123.5|7124.9|7122.1|7126.3|7123.5|7124.9|7122.1|45
1628787440000|2021-08-12 16:57:20|7125.3|7122.5|7125.9|7123.1|7125.9|7123.1|7125.3|7122.5|7
1628787450000|2021-08-12 16:57:30|||||||||4
1628787460000|2021-08-12 16:57:40|7126.3|7123.5|7125.9|7123.1|7126.6|7123.8|7125.9|7123.1|8
1628787470000|2021-08-12 16:57:50|7125.1|7122.3|7124.9|7122.1|7125.9|7123.1|7124.9|7122.1|13
1628787480000|2021-08-12 16:58:00|7125.3|7122.5|7125.3|7122.5|7125.6|7122.8|7125.3|7122.5|10
1628787490000|2021-08-12 16:58:10|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|1
1628787500000|2021-08-12 16:58:20|||||||||1
1628787510000|2021-08-12 16:58:30|7125.6|7122.8|7125.9|7123.1|7125.9|7123.1|7125.6|7122.8|4
1628787520000|2021-08-12 16:58:40|||||||||3
1628787530000|2021-08-12 16:58:50|7126.6|7123.8|7126.1|7123.3|7126.6|7123.8|7125.9|7123.1|6
1628787540000|2021-08-12 16:59:00|7126.4|7123.6|7125.9|7123.1|7126.4|7123.6|7125.9|7123.1|29
1628787550000|2021-08-12 16:59:10|||||||||1
1628787560000|2021-08-12 16:59:20|||||||||5
1628787570000|2021-08-12 16:59:30|7126.3|7123.5|7127.9|7125.1|7127.9|7125.1|7126.3|7123.5|47
1628787580000|2021-08-12 16:59:40|||||||||4
1628787590000|2021-08-12 16:59:50|7127.3|7124.5|7127.6|7124.8|7127.9|7125.1|7127.3|7124.5|10
1628787600000|2021-08-12 17:00:00|7127.3|7124.5|7127.9|7125.1|7127.9|7125.1|7126.3|7123.5|21
1628787610000|2021-08-12 17:00:10|7127.6|7124.8|7128.3|7125.5|7128.9|7126.1|7127.6|7124.8|16
1628787620000|2021-08-12 17:00:20|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7125.6|7122.8|41
1628787630000|2021-08-12 17:00:30|7128.1|7125.3|7128.9|7126.1|7128.9|7126.1|7128.1|7125.3|23
1628787640000|2021-08-12 17:00:40|7128.6|7125.8|7129.3|7126.5|7129.9|7127.1|7128.6|7125.8|14
1628787650000|2021-08-12 17:00:50|7128.9|7126.1|7133.9|7131.1|7134.1|7131.3|7128.9|7126.1|31
1628787660000|2021-08-12 17:01:00|7133.6|7130.8|7131.3|7128.5|7133.6|7130.8|7128.6|7125.8|128
1628787670000|2021-08-12 17:01:10|7131.1|7128.3|7130.3|7127.5|7131.1|7128.3|7130.3|7127.5|21
1628787680000|2021-08-12 17:01:20|7130.9|7128.1|7131.3|7128.5|7131.9|7129.1|7130.9|7128.1|46
1628787690000|2021-08-12 17:01:30|7130.9|7128.1|7130.3|7127.5|7133.9|7131.1|7130.3|7127.5|356
1628787700000|2021-08-12 17:01:40|7130.1|7127.3|7129.6|7126.8|7130.3|7127.5|7129.6|7126.8|21
1628787710000|2021-08-12 17:01:50|7129.3|7126.5|7129.1|7126.3|7129.3|7126.5|7128.3|7125.5|9
1628787720000|2021-08-12 17:02:00|7129.3|7126.5|7130.3|7127.5|7130.9|7128.1|7129.3|7126.5|43
1628787730000|2021-08-12 17:02:10|7130.1|7127.3|7129.9|7127.1|7130.1|7127.3|7129.9|7127.1|25
1628787740000|2021-08-12 17:02:20|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|3
1628787750000|2021-08-12 17:02:30|7129.9|7127.1|7130.3|7127.5|7130.3|7127.5|7129.9|7127.1|1
1628787760000|2021-08-12 17:02:40|7129.6|7126.8|7128.6|7125.8|7129.6|7126.8|7128.6|7125.8|25
1628787770000|2021-08-12 17:02:50|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|2
1628787780000|2021-08-12 17:03:00|7127.3|7124.5|7126.3|7123.5|7127.3|7124.5|7126.3|7123.5|58
1628787790000|2021-08-12 17:03:10|7125.5|7122.7|7126.3|7123.5|7126.3|7123.5|7125.3|7122.5|10
1628787800000|2021-08-12 17:03:20|7126.9|7124.1|7127.3|7124.5|7127.3|7124.5|7126.9|7124.1|13
1628787810000|2021-08-12 17:03:30|7127.6|7124.8|7127.3|7124.5|7127.6|7124.8|7127.3|7124.5|10
1628787820000|2021-08-12 17:03:40|||||||||1
1628787830000|2021-08-12 17:03:50|7127.1|7124.3|7127.9|7125.1|7127.9|7125.1|7127.1|7124.3|2
1628787840000|2021-08-12 17:04:00|7128.3|7125.5|7126.6|7123.8|7128.3|7125.5|7126.3|7123.5|8
1628787850000|2021-08-12 17:04:10|7126.3|7123.5|7126.6|7123.8|7126.6|7123.8|7126.3|7123.5|4
1628787860000|2021-08-12 17:04:20|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|1
1628787870000|2021-08-12 17:04:30|7126.6|7123.8|7127.3|7124.5|7127.3|7124.5|7126.6|7123.8|2
1628787880000|2021-08-12 17:04:40|7126.8|7124|7126.6|7123.8|7126.8|7124|7126.3|7123.5|6
1628787890000|2021-08-12 17:04:50|7126.3|7123.5|7126.3|7123.5|7126.6|7123.8|7126.3|7123.5|2
1628787900000|2021-08-12 17:05:00|7126.6|7123.8|7127.3|7124.5|7127.6|7124.8|7126.6|7123.8|28
1628787910000|2021-08-12 17:05:10|7126.5|7123.7|7125.6|7122.8|7126.5|7123.7|7125.3|7122.5|33
1628787920000|2021-08-12 17:05:20|7125.3|7122.5|7126.1|7123.3|7126.1|7123.3|7124.3|7121.5|56
1628787930000|2021-08-12 17:05:30|7125.6|7122.8|7126.1|7123.3|7126.3|7123.5|7125.6|7122.8|2
1628787940000|2021-08-12 17:05:40|7125.3|7122.5|7125.1|7122.3|7125.3|7122.5|7125.1|7122.3|6
1628787950000|2021-08-12 17:05:50|7124.8|7122|7124.8|7122|7124.8|7122|7124.6|7121.8|8
1628787960000|2021-08-12 17:06:00|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|5
1628787970000|2021-08-12 17:06:10|7125.6|7122.8|7126.8|7124|7126.8|7124|7125.6|7122.8|5
1628787980000|2021-08-12 17:06:20|7126.6|7123.8|7126.3|7123.5|7126.6|7123.8|7126.1|7123.3|217
1628787990000|2021-08-12 17:06:30|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|1
1628788000000|2021-08-12 17:06:40|||||||||1
1628788010000|2021-08-12 17:06:50|7127.3|7124.5|7127.6|7124.8|7127.8|7125|7127.3|7124.5|9
1628788020000|2021-08-12 17:07:00|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7126.8|7124|111
1628788030000|2021-08-12 17:07:10|7127.1|7124.3|7127.1|7124.3|7127.3|7124.5|7126.8|7124|2
1628788050000|2021-08-12 17:07:30|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|3
1628788060000|2021-08-12 17:07:40|7127.1|7124.3|7127|7124.2|7127.3|7124.5|7126.3|7123.5|5
1628788070000|2021-08-12 17:07:50|7127.3|7124.5|7127|7124.2|7127.3|7124.5|7127|7124.2|1
1628788080000|2021-08-12 17:08:00|7126.8|7124|7125.5|7122.7|7126.8|7124|7125.5|7122.7|12
1628788090000|2021-08-12 17:08:10|7124.5|7121.7|7124.8|7122|7125|7122.2|7123.5|7120.7|28
1628788100000|2021-08-12 17:08:20|7124.3|7121.5|7124.3|7121.5|7124.6|7121.8|7124.3|7121.5|1
1628788110000|2021-08-12 17:08:30|7124.6|7121.8|7124.3|7121.5|7124.6|7121.8|7124.3|7121.5|41
1628788120000|2021-08-12 17:08:40|7125|7122.2|7124.3|7121.5|7125.3|7122.5|7124.3|7121.5|14
1628788130000|2021-08-12 17:08:50|7124.6|7121.8|7125.3|7122.5|7125.3|7122.5|7124.6|7121.8|2
1628788140000|2021-08-12 17:09:00|||||||||1
1628788150000|2021-08-12 17:09:10|7124.5|7121.7|7122.3|7119.5|7124.5|7121.7|7122.3|7119.5|10
1628788160000|2021-08-12 17:09:20|7122.6|7119.8|7123.3|7120.5|7123.3|7120.5|7122.6|7119.8|58
1628788170000|2021-08-12 17:09:30|||||||||1
1628788180000|2021-08-12 17:09:40|7123|7120.2|7123.3|7120.5|7123.3|7120.5|7123|7120.2|7
1628788190000|2021-08-12 17:09:50|7123.8|7121|7125.3|7122.5|7125.3|7122.5|7123.8|7121|24
1628788200000|2021-08-12 17:10:00|7125.6|7122.8|7125.3|7122.5|7126.3|7123.5|7125.3|7122.5|6
1628788210000|2021-08-12 17:10:10|7124.8|7122|7125.3|7122.5|7125.3|7122.5|7124.3|7121.5|9
1628788220000|2021-08-12 17:10:20|7125|7122.2|7124.3|7121.5|7125.3|7122.5|7123.2|7120.4|27
1628788230000|2021-08-12 17:10:30|7125.3|7122.5|7125|7122.2|7125.3|7122.5|7124.3|7121.5|12
1628788240000|2021-08-12 17:10:40|7125.3|7122.5|7124.3|7121.5|7125.3|7122.5|7124.3|7121.5|3
1628788250000|2021-08-12 17:10:50|7124|7121.2|7123.5|7120.7|7124|7121.2|7123.5|7120.7|3
1628788260000|2021-08-12 17:11:00|7123.8|7121|7123.3|7120.5|7124.3|7121.5|7123.3|7120.5|17
1628788270000|2021-08-12 17:11:10|7122.3|7119.5|7120.5|7117.7|7122.5|7119.7|7120.5|7117.7|234
1628788280000|2021-08-12 17:11:20|7121.1|7118.3|7120.3|7117.5|7121.3|7118.5|7119.5|7116.7|38
1628788290000|2021-08-12 17:11:30|7120.5|7117.7|7121.8|7119|7122.3|7119.5|7120.5|7117.7|16
1628788300000|2021-08-12 17:11:40|7121.5|7118.7|7121|7118.2|7121.5|7118.7|7120.5|7117.7|7
1628788310000|2021-08-12 17:11:50|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|22
1628788320000|2021-08-12 17:12:00|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|57
1628788330000|2021-08-12 17:12:10|7121.3|7118.5|7120.5|7117.7|7121.3|7118.5|7120.3|7117.5|10
1628788340000|2021-08-12 17:12:20|7120.6|7117.8|7121.1|7118.3|7121.1|7118.3|7120.3|7117.5|6
1628788350000|2021-08-12 17:12:30|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|8
1628788360000|2021-08-12 17:12:40|7121.8|7119|7122.3|7119.5|7122.6|7119.8|7121.8|7119|39
1628788370000|2021-08-12 17:12:50|7122.8|7120|7122.3|7119.5|7122.8|7120|7122.3|7119.5|11
1628788380000|2021-08-12 17:13:00|7122.6|7119.8|7122.8|7120|7122.8|7120|7122.3|7119.5|208
1628788390000|2021-08-12 17:13:10|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|1
1628788400000|2021-08-12 17:13:20|7124.3|7121.5|7123.3|7120.5|7124.6|7121.8|7123.3|7120.5|273
1628788410000|2021-08-12 17:13:30|7123.8|7121|7123.3|7120.5|7123.8|7121|7122.8|7120|19
1628788420000|2021-08-12 17:13:40|||||||||3
1628788430000|2021-08-12 17:13:50|7123.8|7121|7123.5|7120.7|7124|7121.2|7123.5|7120.7|4
1628788440000|2021-08-12 17:14:00|7123.8|7121|7124.3|7121.5|7124.5|7121.7|7123.5|7120.7|16
1628788450000|2021-08-12 17:14:10|7124.5|7121.7|7123.8|7121|7125.3|7122.5|7123.5|7120.7|16
1628788460000|2021-08-12 17:14:20|7124.3|7121.5|7124.8|7122|7125.5|7122.7|7124|7121.2|88
1628788470000|2021-08-12 17:14:30|7124.3|7121.5|7124.5|7121.7|7124.5|7121.7|7124|7121.2|5
1628788480000|2021-08-12 17:14:40|7124.3|7121.5|7124.3|7121.5|7124.5|7121.7|7124|7121.2|66
1628788490000|2021-08-12 17:14:50|7124.5|7121.7|7125|7122.2|7125|7122.2|7124.5|7121.7|3
1628788500000|2021-08-12 17:15:00|7124.8|7122|7125.5|7122.7|7125.5|7122.7|7124.5|7121.7|33
1628788510000|2021-08-12 17:15:10|7125|7122.2|7125|7122.2|7125.3|7122.5|7124.5|7121.7|342
1628788520000|2021-08-12 17:15:20|7124.5|7121.7|7122.8|7120|7124.5|7121.7|7122.5|7119.7|34
1628788530000|2021-08-12 17:15:30|7122.5|7119.7|7123|7120.2|7123.3|7120.5|7122.3|7119.5|15
1628788540000|2021-08-12 17:15:40|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|2
1628788550000|2021-08-12 17:15:50|7123|7120.2|7122.3|7119.5|7123.3|7120.5|7122.3|7119.5|21
1628788560000|2021-08-12 17:16:00|||||||||3
1628788570000|2021-08-12 17:16:10|7122.8|7120|7122.8|7120|7123.3|7120.5|7122.3|7119.5|25
1628788590000|2021-08-12 17:16:30|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|1
1628788600000|2021-08-12 17:16:40|||||||||4
1628788610000|2021-08-12 17:16:50|7122.5|7119.7|7122.5|7119.7|7123.3|7120.5|7122.3|7119.5|11
1628788620000|2021-08-12 17:17:00|7122.3|7119.5|7124|7121.2|7125.3|7122.5|7122.3|7119.5|64
1628788630000|2021-08-12 17:17:10|7123.3|7120.5|7122.8|7120|7123.3|7120.5|7122.8|7120|4
1628788640000|2021-08-12 17:17:20|7122.3|7119.5|7123.3|7120.5|7123.3|7120.5|7122.3|7119.5|52
1628788650000|2021-08-12 17:17:30|||||||||1
1628788660000|2021-08-12 17:17:40|||||||||20
1628788670000|2021-08-12 17:17:50|||||||||3
1628788680000|2021-08-12 17:18:00|7122.5|7119.7|7125.3|7122.5|7125.3|7122.5|7122.5|7119.7|32
1628788690000|2021-08-12 17:18:10|7125|7122.2|7125.3|7122.5|7125.3|7122.5|7125|7122.2|4
1628788700000|2021-08-12 17:18:20|7125|7122.2|7124.3|7121.5|7125|7122.2|7124.3|7121.5|7
1628788710000|2021-08-12 17:18:30|7123.3|7120.5|7123.5|7120.7|7124|7121.2|7123.3|7120.5|100
1628788720000|2021-08-12 17:18:40|7123.3|7120.5|7123|7120.2|7123.3|7120.5|7123|7120.2|9
1628788730000|2021-08-12 17:18:50|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|5
1628788740000|2021-08-12 17:19:00|||||||||5
1628788750000|2021-08-12 17:19:10|||||||||2
1628788760000|2021-08-12 17:19:20|7123|7120.2|7123.3|7120.5|7123.3|7120.5|7123|7120.2|4
1628788770000|2021-08-12 17:19:30|7123|7120.2|7123|7120.2|7123.3|7120.5|7123|7120.2|95
1628788780000|2021-08-12 17:19:40|||||||||2
1628788790000|2021-08-12 17:19:50|||||||||2
1628788800000|2021-08-12 17:20:00|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|76
1628788810000|2021-08-12 17:20:10|||||||||1
1628788820000|2021-08-12 17:20:20|7121.3|7118.5|7116|7113.2|7121.3|7118.5|7113.5|7110.7|543
1628788830000|2021-08-12 17:20:30|7115.5|7112.7|7113.5|7110.7|7115.5|7112.7|7113.5|7110.7|44
1628788840000|2021-08-12 17:20:40|7114|7111.2|7114.3|7111.5|7114.5|7111.7|7114|7111.2|59
1628788850000|2021-08-12 17:20:50|7114.5|7111.7|7112.5|7109.7|7114.5|7111.7|7112.5|7109.7|15
1628788860000|2021-08-12 17:21:00|7113.3|7110.5|7115.5|7112.7|7115.5|7112.7|7113.3|7110.5|95
1628788870000|2021-08-12 17:21:10|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|17
1628788880000|2021-08-12 17:21:20|7116.5|7113.7|7116.5|7113.7|7117.3|7114.5|7116.5|7113.7|14
1628788890000|2021-08-12 17:21:30|7117.1|7114.3|7116.8|7114|7117.3|7114.5|7116.8|7114|7
1628788900000|2021-08-12 17:21:40|7116.5|7113.7|7115.3|7112.5|7116.8|7114|7115|7112.2|14
1628788910000|2021-08-12 17:21:50|7115|7112.2|7115.3|7112.5|7115.3|7112.5|7114.5|7111.7|21
1628788920000|2021-08-12 17:22:00|7115|7112.2|7115.3|7112.5|7115.3|7112.5|7114.5|7111.7|57
1628788930000|2021-08-12 17:22:10|7115.5|7112.7|7115.5|7112.7|7116.3|7113.5|7115.5|7112.7|16
1628788940000|2021-08-12 17:22:20|7115.3|7112.5|7114.3|7111.5|7115.3|7112.5|7114|7111.2|45
1628788950000|2021-08-12 17:22:30|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|8
1628788960000|2021-08-12 17:22:40|7115.3|7112.5|7115.5|7112.7|7116.3|7113.5|7114.5|7111.7|76
1628788970000|2021-08-12 17:22:50|7115.8|7113|7116.3|7113.5|7116.3|7113.5|7115.8|7113|49
1628788980000|2021-08-12 17:23:00|7116.1|7113.3|7115.3|7112.5|7116.1|7113.3|7115.3|7112.5|7
1628788990000|2021-08-12 17:23:10|||||||||3
1628789000000|2021-08-12 17:23:20|7115.5|7112.7|7116.3|7113.5|7116.8|7114|7115.5|7112.7|12
1628789010000|2021-08-12 17:23:30|||||||||14
1628789020000|2021-08-12 17:23:40|7115.8|7113|7117.1|7114.3|7117.1|7114.3|7115.5|7112.7|11
1628789030000|2021-08-12 17:23:50|7116.8|7114|7115.5|7112.7|7116.8|7114|7115|7112.2|47
1628789040000|2021-08-12 17:24:00|7115.3|7112.5|7115.3|7112.5|7115.3|7112.5|7115|7112.2|3
1628789050000|2021-08-12 17:24:10|7115.6|7112.8|7115.3|7112.5|7115.6|7112.8|7115|7112.2|17
1628789060000|2021-08-12 17:24:20|7115.5|7112.7|7116.3|7113.5|7116.3|7113.5|7115.5|7112.7|8
1628789070000|2021-08-12 17:24:30|7116|7113.2|7115.5|7112.7|7116|7113.2|7115.5|7112.7|0
1628789080000|2021-08-12 17:24:40|7115.3|7112.5|7116.1|7113.3|7116.1|7113.3|7115.3|7112.5|6
1628789090000|2021-08-12 17:24:50|7115.8|7113|7117.1|7114.3|7117.1|7114.3|7115.5|7112.7|18
1628789100000|2021-08-12 17:25:00|7116.8|7114|7116.3|7113.5|7117.6|7114.8|7116.3|7113.5|1
1628789110000|2021-08-12 17:25:10|7116.5|7113.7|7116.3|7113.5|7116.6|7113.8|7116.3|7113.5|10
1628789120000|2021-08-12 17:25:20|||||||||3
1628789130000|2021-08-12 17:25:30|7116.1|7113.3|7116.3|7113.5|7116.3|7113.5|7116.1|7113.3|23
1628789140000|2021-08-12 17:25:40|7116.1|7113.3|7116.1|7113.3|7116.1|7113.3|7116.1|7113.3|81
1628789150000|2021-08-12 17:25:50|||||||||2
1628789160000|2021-08-12 17:26:00|7116.3|7113.5|7117.6|7114.8|7117.6|7114.8|7116.3|7113.5|37
1628789170000|2021-08-12 17:26:10|7117.3|7114.5|7117.6|7114.8|7118.1|7115.3|7117.3|7114.5|5
1628789180000|2021-08-12 17:26:20|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|2
1628789190000|2021-08-12 17:26:30|7117.6|7114.8|7117.3|7114.5|7117.6|7114.8|7117.3|7114.5|10
1628789200000|2021-08-12 17:26:40|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|251
1628789210000|2021-08-12 17:26:50|||||||||3
1628789220000|2021-08-12 17:27:00|7116.1|7113.3|7116.3|7113.5|7116.3|7113.5|7116.1|7113.3|52
1628789230000|2021-08-12 17:27:10|||||||||3
1628789240000|2021-08-12 17:27:20|||||||||2
1628789250000|2021-08-12 17:27:30|7116.1|7113.3|7116.1|7113.3|7116.1|7113.3|7116.1|7113.3|28
1628789260000|2021-08-12 17:27:40|7116.3|7113.5|7118.3|7115.5|7118.6|7115.8|7116.3|7113.5|22
1628789270000|2021-08-12 17:27:50|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|7117.3|7114.5|28
1628789280000|2021-08-12 17:28:00|7117.3|7114.5|7116.3|7113.5|7117.3|7114.5|7116.3|7113.5|16
1628789290000|2021-08-12 17:28:10|7116.8|7114|7117.1|7114.3|7117.3|7114.5|7116.8|7114|8
1628789300000|2021-08-12 17:28:20|7116.8|7114|7116.3|7113.5|7117.1|7114.3|7116.3|7113.5|10
1628789310000|2021-08-12 17:28:30|7115.3|7112.5|7116.3|7113.5|7116.3|7113.5|7115.3|7112.5|18
1628789320000|2021-08-12 17:28:40|7116.8|7114|7117.3|7114.5|7118.1|7115.3|7116.8|7114|25
1628789330000|2021-08-12 17:28:50|||||||||1
1628789340000|2021-08-12 17:29:00|7116.8|7114|7117.3|7114.5|7117.3|7114.5|7116.6|7113.8|5
1628789350000|2021-08-12 17:29:10|7117|7114.2|7116.8|7114|7117.3|7114.5|7116.8|7114|2
1628789360000|2021-08-12 17:29:20|7116.3|7113.5|7116.6|7113.8|7116.6|7113.8|7116.3|7113.5|1
1628789370000|2021-08-12 17:29:30|7116.3|7113.5|7116.6|7113.8|7116.6|7113.8|7116.3|7113.5|18
1628789380000|2021-08-12 17:29:40|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|1262
1628789390000|2021-08-12 17:29:50|||||||||22
1628789400000|2021-08-12 17:30:00|7116.7|7113.9|7117.5|7114.7|7117.5|7114.7|7116.7|7113.9|79
1628789410000|2021-08-12 17:30:10|7117|7114.2|7117.5|7114.7|7117.5|7114.7|7117|7114.2|5
1628789420000|2021-08-12 17:30:20|7117|7114.2|7114.2|7111.4|7117|7114.2|7113.7|7110.9|79
1628789430000|2021-08-12 17:30:30|7113.7|7110.9|7113.7|7110.9|7114.7|7111.9|7113.7|7110.9|18
1628789440000|2021-08-12 17:30:40|7113.5|7110.7|7111.7|7108.9|7113.5|7110.7|7111.7|7108.9|116
1628789450000|2021-08-12 17:30:50|7112.2|7109.4|7113.7|7110.9|7113.7|7110.9|7112.2|7109.4|25
1628789460000|2021-08-12 17:31:00|7113.5|7110.7|7113.5|7110.7|7113.5|7110.7|7113.2|7110.4|11
1628789470000|2021-08-12 17:31:10|7113.2|7110.4|7112.7|7109.9|7113.2|7110.4|7112.7|7109.9|5
1628789480000|2021-08-12 17:31:20|7113|7110.2|7112.7|7109.9|7113|7110.2|7112.7|7109.9|138
1628789490000|2021-08-12 17:31:30|||||||||40
1628789500000|2021-08-12 17:31:40|7111.7|7108.9|7113.3|7110.5|7113.3|7110.5|7110.7|7107.9|238
1628789510000|2021-08-12 17:31:50|7113.2|7110.4|7113.7|7110.9|7114|7111.2|7113|7110.2|20
1628789520000|2021-08-12 17:32:00|7112.7|7109.9|7112.7|7109.9|7113|7110.2|7112.7|7109.9|33
1628789530000|2021-08-12 17:32:10|7112.5|7109.7|7109.5|7106.7|7112.5|7109.7|7108.7|7105.9|85
1628789540000|2021-08-12 17:32:20|7109.7|7106.9|7109.7|7106.9|7110.2|7107.4|7109|7106.2|13
1628789550000|2021-08-12 17:32:30|7110|7107.2|7111.7|7108.9|7111.7|7108.9|7109.7|7106.9|51
1628789560000|2021-08-12 17:32:40|7111.2|7108.4|7110.7|7107.9|7111.7|7108.9|7110.7|7107.9|7
1628789570000|2021-08-12 17:32:50|7111|7108.2|7111.7|7108.9|7112.7|7109.9|7110.7|7107.9|23
1628789580000|2021-08-12 17:33:00|7111.5|7108.7|7110.7|7107.9|7111.5|7108.7|7110.7|7107.9|3
1628789590000|2021-08-12 17:33:10|||||||||3
1628789600000|2021-08-12 17:33:20|||||||||19
1628789610000|2021-08-12 17:33:30|7110.5|7107.7|7111.7|7108.9|7111.7|7108.9|7110.5|7107.7|24
1628789620000|2021-08-12 17:33:40|7112.7|7109.9|7114|7111.2|7114|7111.2|7112.7|7109.9|32
1628789630000|2021-08-12 17:33:50|7113.7|7110.9|7113|7110.2|7113.7|7110.9|7113|7110.2|21
1628789640000|2021-08-12 17:34:00|7112.7|7109.9|7113.7|7110.9|7114.5|7111.7|7112.7|7109.9|21
1628789650000|2021-08-12 17:34:10|7114.5|7111.7|7114.7|7111.9|7114.7|7111.9|7114.5|7111.7|8
1628789660000|2021-08-12 17:34:20|7114.5|7111.7|7115.7|7112.9|7115.7|7112.9|7114|7111.2|11
1628789670000|2021-08-12 17:34:30|7116.2|7113.4|7115.5|7112.7|7116.2|7113.4|7114.7|7111.9|9
1628789680000|2021-08-12 17:34:40|7115.2|7112.4|7115.7|7112.9|7115.7|7112.9|7115|7112.2|209
1628789690000|2021-08-12 17:34:50|7115.5|7112.7|7115|7112.2|7115.5|7112.7|7114.7|7111.9|17
1628789700000|2021-08-12 17:35:00|7114.7|7111.9|7115.5|7112.7|7116.5|7113.7|7114.7|7111.9|18
1628789710000|2021-08-12 17:35:10|7115.2|7112.4|7114|7111.2|7115.7|7112.9|7113.7|7110.9|19
1628789720000|2021-08-12 17:35:20|7113.7|7110.9|7114.5|7111.7|7114.5|7111.7|7113.7|7110.9|15
1628789730000|2021-08-12 17:35:30|7114.7|7111.9|7116|7113.2|7116|7113.2|7114.7|7111.9|18
1628789740000|2021-08-12 17:35:40|7116.3|7113.5|7115.7|7112.9|7116.5|7113.7|7115.7|7112.9|16
1628789750000|2021-08-12 17:35:50|7116|7113.2|7117.7|7114.9|7118|7115.2|7115.7|7112.9|14
1628789760000|2021-08-12 17:36:00|||||||||17
1628789770000|2021-08-12 17:36:10|7117.2|7114.4|7117.7|7114.9|7117.7|7114.9|7117|7114.2|8
1628789780000|2021-08-12 17:36:20|7118.5|7115.7|7118.7|7115.9|7118.7|7115.9|7118.5|7115.7|29
1628789790000|2021-08-12 17:36:30|7119|7116.2|7120|7117.2|7120|7117.2|7119|7116.2|66
1628789800000|2021-08-12 17:36:40|7119.7|7116.9|7120.7|7117.9|7120.7|7117.9|7119.7|7116.9|15
1628789810000|2021-08-12 17:36:50|7121.5|7118.7|7120.7|7117.9|7121.7|7118.9|7120.7|7117.9|40
1628789820000|2021-08-12 17:37:00|7120|7117.2|7120.7|7117.9|7120.7|7117.9|7119.7|7116.9|42
1628789830000|2021-08-12 17:37:10|7119.7|7116.9|7122.7|7119.9|7122.7|7119.9|7119.7|7116.9|235
1628789840000|2021-08-12 17:37:20|||||||||11
1628789850000|2021-08-12 17:37:30|7122.5|7119.7|7122.7|7119.9|7122.7|7119.9|7122|7119.2|38
1628789860000|2021-08-12 17:37:40|7123|7120.2|7121.7|7118.9|7123.7|7120.9|7121.7|7118.9|157
1628789870000|2021-08-12 17:37:50|7122|7119.2|7122.2|7119.4|7122.2|7119.4|7122|7119.2|24
1628789880000|2021-08-12 17:38:00|7122|7119.2|7119.7|7116.9|7122|7119.2|7119.7|7116.9|68
1628789890000|2021-08-12 17:38:10|||||||||9
1628789900000|2021-08-12 17:38:20|7121|7118.2|7121.2|7118.4|7121.5|7118.7|7119.7|7116.9|22
1628789910000|2021-08-12 17:38:30|7121.5|7118.7|7121|7118.2|7121.7|7118.9|7121|7118.2|12
1628789920000|2021-08-12 17:38:40|7120.2|7117.4|7120.5|7117.7|7120.5|7117.7|7119.7|7116.9|11
1628789930000|2021-08-12 17:38:50|7120.2|7117.4|7120|7117.2|7120.3|7117.5|7119.7|7116.9|27
1628789940000|2021-08-12 17:39:00|7120.2|7117.4|7120.2|7117.4|7120.3|7117.5|7119.7|7116.9|16
1628789950000|2021-08-12 17:39:10|7120.5|7117.7|7120.2|7117.4|7120.7|7117.9|7120|7117.2|12
1628789960000|2021-08-12 17:39:20|7120|7117.2|7121|7118.2|7121.7|7118.9|7120|7117.2|15
1628789970000|2021-08-12 17:39:30|7120.7|7117.9|7121.7|7118.9|7121.7|7118.9|7120.7|7117.9|6
1628789980000|2021-08-12 17:39:40|7122.3|7119.5|7121.7|7118.9|7122.7|7119.9|7121.7|7118.9|29
1628789990000|2021-08-12 17:39:50|||||||||1
1628790000000|2021-08-12 17:40:00|7122.2|7119.4|7122.7|7119.9|7123|7120.2|7122|7119.2|58
1628790010000|2021-08-12 17:40:10|7123|7120.2|7124.2|7121.4|7125.7|7122.9|7123|7120.2|77
1628790020000|2021-08-12 17:40:20|7124|7121.2|7123.7|7120.9|7124.5|7121.7|7123.7|7120.9|5
1628790030000|2021-08-12 17:40:30|7123.2|7120.4|7122.7|7119.9|7123.2|7120.4|7121.7|7118.9|24
1628790040000|2021-08-12 17:40:40|7123.2|7120.4|7123.7|7120.9|7123.7|7120.9|7123.2|7120.4|16
1628790050000|2021-08-12 17:40:50|7123.3|7120.5|7123.5|7120.7|7123.7|7120.9|7122.7|7119.9|8
1628790060000|2021-08-12 17:41:00|7122.7|7119.9|7124|7121.2|7124|7121.2|7122.7|7119.9|8
1628790070000|2021-08-12 17:41:10|7124.2|7121.4|7127.7|7124.9|7128|7125.2|7124.2|7121.4|25
1628790080000|2021-08-12 17:41:20|7126.7|7123.9|7125.7|7122.9|7126.7|7123.9|7125.2|7122.4|56
1628790090000|2021-08-12 17:41:30|7125.5|7122.7|7124.7|7121.9|7125.5|7122.7|7124.5|7121.7|4
1628790100000|2021-08-12 17:41:40|7124.5|7121.7|7125.7|7122.9|7126|7123.2|7124.5|7121.7|17
1628790110000|2021-08-12 17:41:50|7125.5|7122.7|7125.7|7122.9|7125.7|7122.9|7125.5|7122.7|6
1628790120000|2021-08-12 17:42:00|7125.5|7122.7|7126.7|7123.9|7126.7|7123.9|7125.5|7122.7|19
1628790130000|2021-08-12 17:42:10|7126.5|7123.7|7126.7|7123.9|7126.7|7123.9|7126.5|7123.7|10
1628790140000|2021-08-12 17:42:20|7126.2|7123.4|7126.7|7123.9|7126.7|7123.9|7126.2|7123.4|11
1628790150000|2021-08-12 17:42:30|7126|7123.2|7126.2|7123.4|7126.5|7123.7|7126|7123.2|129
1628790160000|2021-08-12 17:42:40|7126.5|7123.7|7126.7|7123.9|7126.7|7123.9|7126.2|7123.4|36
1628790170000|2021-08-12 17:42:50|7126.2|7123.4|7126.7|7123.9|7126.7|7123.9|7126|7123.2|30
1628790180000|2021-08-12 17:43:00|7126.5|7123.7|7125.7|7122.9|7126.5|7123.7|7125.2|7122.4|44
1628790190000|2021-08-12 17:43:10|7125.2|7122.4|7125.7|7122.9|7125.7|7122.9|7125.2|7122.4|35
1628790200000|2021-08-12 17:43:20|7125.5|7122.7|7126|7123.2|7126|7123.2|7125|7122.2|14
1628790210000|2021-08-12 17:43:30|7126.2|7123.4|7125.7|7122.9|7126.7|7123.9|7125.5|7122.7|23
1628790220000|2021-08-12 17:43:40|7126.7|7123.9|7126.5|7123.7|7126.7|7123.9|7126.5|7123.7|14
1628790230000|2021-08-12 17:43:50|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.5|7123.7|19
1628790240000|2021-08-12 17:44:00|7126.5|7123.7|7126|7123.2|7129.5|7126.7|7126|7123.2|140
1628790250000|2021-08-12 17:44:10|7125.7|7122.9|7126|7123.2|7126.7|7123.9|7125.7|7122.9|32
1628790260000|2021-08-12 17:44:20|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|13
1628790270000|2021-08-12 17:44:30|7125.5|7122.7|7124.7|7121.9|7125.7|7122.9|7124.5|7121.7|13
1628790280000|2021-08-12 17:44:40|||||||||13
1628790290000|2021-08-12 17:44:50|7125.5|7122.7|7125.7|7122.9|7125.7|7122.9|7125.5|7122.7|2
1628790300000|2021-08-12 17:45:00|7125.2|7122.4|7124.2|7121.4|7125.2|7122.4|7123|7120.2|78
1628790310000|2021-08-12 17:45:10|7124|7121.2|7123.7|7120.9|7124.5|7121.7|7123.7|7120.9|7
1628790320000|2021-08-12 17:45:20|7124|7121.2|7123.7|7120.9|7124.7|7121.9|7123.7|7120.9|39
1628790330000|2021-08-12 17:45:30|7124|7121.2|7124|7121.2|7124.5|7121.7|7124|7121.2|2
1628790340000|2021-08-12 17:45:40|7123.7|7120.9|7124|7121.2|7124|7121.2|7123.7|7120.9|21
1628790350000|2021-08-12 17:45:50|7124.7|7121.9|7123.7|7120.9|7124.7|7121.9|7123.7|7120.9|3
1628790360000|2021-08-12 17:46:00|7123|7120.2|7122.7|7119.9|7123.5|7120.7|7120.7|7117.9|131
1628790370000|2021-08-12 17:46:10|7122.5|7119.7|7122.5|7119.7|7122.7|7119.9|7122.5|7119.7|2
1628790380000|2021-08-12 17:46:20|7122.2|7119.4|7123.5|7120.7|7123.5|7120.7|7121.7|7118.9|8
1628790390000|2021-08-12 17:46:30|7122.7|7119.9|7122.5|7119.7|7123|7120.2|7121.7|7118.9|4
1628790400000|2021-08-12 17:46:40|7122.7|7119.9|7122|7119.2|7122.7|7119.9|7122|7119.2|8
1628790410000|2021-08-12 17:46:50|7121.5|7118.7|7122.5|7119.7|7122.7|7119.9|7121.5|7118.7|86
1628790420000|2021-08-12 17:47:00|7122.2|7119.4|7122.7|7119.9|7122.7|7119.9|7122|7119.2|8
1628790430000|2021-08-12 17:47:10|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|5
1628790440000|2021-08-12 17:47:20|7122.7|7119.9|7121|7118.2|7122.7|7119.9|7121|7118.2|16
1628790450000|2021-08-12 17:47:30|7122|7119.2|7121|7118.2|7122|7119.2|7121|7118.2|3
1628790460000|2021-08-12 17:47:40|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120|7117.2|15
1628790470000|2021-08-12 17:47:50|7120.5|7117.7|7120.5|7117.7|7120.7|7117.9|7120.5|7117.7|7
1628790480000|2021-08-12 17:48:00|7120.2|7117.4|7121.5|7118.7|7121.7|7118.9|7119.5|7116.7|52
1628790490000|2021-08-12 17:48:10|7121.2|7118.4|7121.5|7118.7|7121.5|7118.7|7120.7|7117.9|5
1628790500000|2021-08-12 17:48:20|7121.7|7118.9|7121.5|7118.7|7121.7|7118.9|7121.5|7118.7|3
1628790510000|2021-08-12 17:48:30|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|1
1628790520000|2021-08-12 17:48:40|7121.5|7118.7|7121.7|7118.9|7121.7|7118.9|7121.5|7118.7|4
1628790530000|2021-08-12 17:48:50|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7121.7|7118.9|4
1628790540000|2021-08-12 17:49:00|7122|7119.2|7120.7|7117.9|7122|7119.2|7120.7|7117.9|6
1628790550000|2021-08-12 17:49:10|7121.5|7118.7|7121|7118.2|7121.5|7118.7|7120.7|7117.9|14
1628790560000|2021-08-12 17:49:20|7120.7|7117.9|7120.5|7117.7|7121.5|7118.7|7120.5|7117.7|10
1628790570000|2021-08-12 17:49:30|7120.2|7117.4|7119.7|7116.9|7120.2|7117.4|7119.2|7116.4|11
1628790580000|2021-08-12 17:49:40|7120|7117.2|7120|7117.2|7120.7|7117.9|7120|7117.2|16
1628790590000|2021-08-12 17:49:50|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.5|7117.7|12
1628790600000|2021-08-12 17:50:00|7121|7118.2|7121.7|7118.9|7122.7|7119.9|7121|7118.2|32
1628790610000|2021-08-12 17:50:10|7121|7118.2|7120.7|7117.9|7121.5|7118.7|7120.7|7117.9|17
1628790620000|2021-08-12 17:50:20|7120.5|7117.7|7119.7|7116.9|7120.5|7117.7|7119.7|7116.9|14
1628790630000|2021-08-12 17:50:30|7120|7117.2|7118.7|7115.9|7120.2|7117.4|7118.7|7115.9|45
1628790640000|2021-08-12 17:50:40|7118.5|7115.7|7119|7116.2|7119|7116.2|7117.7|7114.9|14
1628790650000|2021-08-12 17:50:50|7118.7|7115.9|7117.7|7114.9|7118.7|7115.9|7117.7|7114.9|1
1628790660000|2021-08-12 17:51:00|7118|7115.2|7118.7|7115.9|7118.7|7115.9|7117.7|7114.9|21
1628790670000|2021-08-12 17:51:10|7119.2|7116.4|7119|7116.2|7119.2|7116.4|7118.7|7115.9|3
1628790680000|2021-08-12 17:51:20|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.5|7115.7|11
1628790690000|2021-08-12 17:51:30|7119|7116.2|7119.7|7116.9|7119.7|7116.9|7118.7|7115.9|7
1628790700000|2021-08-12 17:51:40|7119.2|7116.4|7119.2|7116.4|7119.7|7116.9|7119|7116.2|10
1628790710000|2021-08-12 17:51:50|7119.5|7116.7|7119.5|7116.7|7119.7|7116.9|7118.7|7115.9|3
1628790720000|2021-08-12 17:52:00|7119|7116.2|7119|7116.2|7120|7117.2|7118.5|7115.7|270
1628790730000|2021-08-12 17:52:10|7119.2|7116.4|7117.2|7114.4|7119.2|7116.4|7117.2|7114.4|18
1628790740000|2021-08-12 17:52:20|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|7117.2|7114.4|47
1628790750000|2021-08-12 17:52:30|7117.7|7114.9|7118.5|7115.7|7119.2|7116.4|7117.7|7114.9|9
1628790760000|2021-08-12 17:52:40|7118.9|7116.1|7118.9|7116.1|7119.2|7116.4|7118.9|7116.1|11
1628790770000|2021-08-12 17:52:50|7118.4|7115.6|7118.5|7115.7|7119|7116.2|7118.2|7115.4|8
1628790780000|2021-08-12 17:53:00|7118.2|7115.4|7117.2|7114.4|7118.5|7115.7|7117.2|7114.4|36
1628790790000|2021-08-12 17:53:10|7117.5|7114.7|7118.9|7116.1|7119.2|7116.4|7117.2|7114.4|10
1628790800000|2021-08-12 17:53:20|7119.2|7116.4|7118.9|7116.1|7119.2|7116.4|7118.9|7116.1|3
1628790810000|2021-08-12 17:53:30|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|0
1628790820000|2021-08-12 17:53:40|7117.7|7114.9|7117.2|7114.4|7117.7|7114.9|7117.2|7114.4|16
1628790830000|2021-08-12 17:53:50|7118.2|7115.4|7117.2|7114.4|7118.2|7115.4|7117.2|7114.4|9
1628790840000|2021-08-12 17:54:00|7116.7|7113.9|7116.9|7114.1|7117.2|7114.4|7116.2|7113.4|19
1628790850000|2021-08-12 17:54:10|7116.7|7113.9|7116.9|7114.1|7117.2|7114.4|7116.2|7113.4|5
1628790860000|2021-08-12 17:54:20|7116.7|7113.9|7116.2|7113.4|7116.7|7113.9|7115.7|7112.9|7
1628790870000|2021-08-12 17:54:30|7115.9|7113.1|7116.9|7114.1|7117.2|7114.4|7115.9|7113.1|9
1628790880000|2021-08-12 17:54:40|7116.2|7113.4|7116.2|7113.4|7116.7|7113.9|7116.2|7113.4|24
1628790890000|2021-08-12 17:54:50|7115.9|7113.1|7114.4|7111.6|7115.9|7113.1|7114.2|7111.4|31
1628790900000|2021-08-12 17:55:00|7114.2|7111.4|7112.2|7109.4|7114.2|7111.4|7112.2|7109.4|62
1628790910000|2021-08-12 17:55:10|7111.4|7108.6|7110.2|7107.4|7111.4|7108.6|7109.9|7107.1|43
1628790920000|2021-08-12 17:55:20|7109.9|7107.1|7111.4|7108.6|7112.2|7109.4|7109.2|7106.4|39
1628790930000|2021-08-12 17:55:30|7110.9|7108.1|7110.2|7107.4|7111.4|7108.6|7109.9|7107.1|9
1628790940000|2021-08-12 17:55:40|7109.9|7107.1|7110.2|7107.4|7110.4|7107.6|7109.4|7106.6|15
1628790950000|2021-08-12 17:55:50|7109.9|7107.1|7110.2|7107.4|7111.4|7108.6|7109.9|7107.1|56
1628790960000|2021-08-12 17:56:00|7110.4|7107.6|7111.2|7108.4|7111.2|7108.4|7110.4|7107.6|16
1628790970000|2021-08-12 17:56:10|7111.7|7108.9|7113.2|7110.4|7113.2|7110.4|7111.7|7108.9|18
1628790980000|2021-08-12 17:56:20|7113.4|7110.6|7111.9|7109.1|7113.7|7110.9|7111.9|7109.1|152
1628790990000|2021-08-12 17:56:30|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|27
1628791000000|2021-08-12 17:56:40|7111.9|7109.1|7112.2|7109.4|7112.2|7109.4|7111.9|7109.1|10
1628791010000|2021-08-12 17:56:50|7112.4|7109.6|7114.2|7111.4|7114.9|7112.1|7112.4|7109.6|26
1628791020000|2021-08-12 17:57:00|7114|7111.2|7114.4|7111.6|7114.7|7111.9|7114|7111.2|11
1628791030000|2021-08-12 17:57:10|7113.2|7110.4|7113|7110.2|7113.4|7110.6|7112.2|7109.4|28
1628791040000|2021-08-12 17:57:20|7112.7|7109.9|7112.4|7109.6|7113|7110.2|7112.2|7109.4|0
1628791050000|2021-08-12 17:57:30|7112.2|7109.4|7113.2|7110.4|7113.2|7110.4|7112.2|7109.4|24
1628791060000|2021-08-12 17:57:40|7112.4|7109.6|7112.2|7109.4|7112.4|7109.6|7112.2|7109.4|20
1628791070000|2021-08-12 17:57:50|7113.2|7110.4|7112.9|7110.1|7113.7|7110.9|7112.1|7109.3|228
1628791080000|2021-08-12 17:58:00|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7112.9|7110.1|6
1628791090000|2021-08-12 17:58:10|7112.9|7110.1|7113.2|7110.4|7114|7111.2|7112.9|7110.1|22
1628791100000|2021-08-12 17:58:20|7113.5|7110.7|7113.2|7110.4|7113.5|7110.7|7113.2|7110.4|10
1628791110000|2021-08-12 17:58:30|7113.4|7110.6|7113.7|7110.9|7113.7|7110.9|7113.2|7110.4|3
1628791120000|2021-08-12 17:58:40|7113.4|7110.6|7113.2|7110.4|7113.7|7110.9|7113.2|7110.4|48
1628791130000|2021-08-12 17:58:50|7112.7|7109.9|7112.4|7109.6|7113|7110.2|7112.2|7109.4|25
1628791140000|2021-08-12 17:59:00|7112.7|7109.9|7112.2|7109.4|7113|7110.2|7111.2|7108.4|20
1628791150000|2021-08-12 17:59:10|7111.9|7109.1|7111.2|7108.4|7111.9|7109.1|7111.2|7108.4|25
1628791160000|2021-08-12 17:59:20|7111|7108.2|7111|7108.2|7111|7108.2|7111|7108.2|19
1628791170000|2021-08-12 17:59:30|||||||||23
1628791180000|2021-08-12 17:59:40|7111.2|7108.4|7111.2|7108.4|7112|7109.2|7111.2|7108.4|75
1628791190000|2021-08-12 17:59:50|7111.5|7108.7|7112|7109.2|7112|7109.2|7111.5|7108.7|9
1628791200000|2021-08-12 18:00:00|7112.2|7109.4|7112.2|7109.4|7113.2|7110.4|7111.2|7108.4|81
1628791210000|2021-08-12 18:00:10|7113.2|7110.4|7112.4|7109.6|7113.2|7110.4|7112.4|7109.6|18
1628791220000|2021-08-12 18:00:20|7113.2|7110.4|7113.9|7111.1|7113.9|7111.1|7113.2|7110.4|9
1628791230000|2021-08-12 18:00:30|7114.2|7111.4|7114.9|7112.1|7115.2|7112.4|7113.4|7110.6|66
1628791240000|2021-08-12 18:00:40|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7114.7|7111.9|28
1628791250000|2021-08-12 18:00:50|7114.7|7111.9|7114.4|7111.6|7115|7112.2|7114.2|7111.4|29
1628791260000|2021-08-12 18:01:00|7114.2|7111.4|7112|7109.2|7114.2|7111.4|7108.4|7105.6|296
1628791270000|2021-08-12 18:01:10|7112.2|7109.4|7113.2|7110.4|7113.2|7110.4|7112.2|7109.4|5
1628791280000|2021-08-12 18:01:20|7113.5|7110.7|7112.9|7110.1|7113.5|7110.7|7112.9|7110.1|15
1628791290000|2021-08-12 18:01:30|7112.7|7109.9|7112.2|7109.4|7112.7|7109.9|7112.2|7109.4|34
1628791300000|2021-08-12 18:01:40|7112|7109.2|7111|7108.2|7112|7109.2|7111|7108.2|6
1628791310000|2021-08-12 18:01:50|7112|7109.2|7112.5|7109.7|7112.5|7109.7|7112|7109.2|7
1628791320000|2021-08-12 18:02:00|7112.2|7109.4|7113.2|7110.4|7113.4|7110.6|7112.2|7109.4|41
1628791330000|2021-08-12 18:02:10|7113.9|7111.1|7114.5|7111.7|7115.2|7112.4|7113.9|7111.1|21
1628791340000|2021-08-12 18:02:20|7115.2|7112.4|7114.5|7111.7|7115.2|7112.4|7114.2|7111.4|6
1628791350000|2021-08-12 18:02:30|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|35
1628791360000|2021-08-12 18:02:40|7113.6|7110.8|7114.2|7111.4|7114.2|7111.4|7113.2|7110.4|6
1628791370000|2021-08-12 18:02:50|||||||||18
1628791380000|2021-08-12 18:03:00|7113.7|7110.9|7109.7|7106.9|7114.2|7111.4|7108.2|7105.4|283
1628791390000|2021-08-12 18:03:10|7110.2|7107.4|7109.9|7107.1|7110.7|7107.9|7109.7|7106.9|78
1628791400000|2021-08-12 18:03:20|7110.2|7107.4|7111.2|7108.4|7111.2|7108.4|7109.2|7106.4|85
1628791410000|2021-08-12 18:03:30|7110.9|7108.1|7110.2|7107.4|7110.9|7108.1|7110.2|7107.4|46
1628791420000|2021-08-12 18:03:40|||||||||18
1628791430000|2021-08-12 18:03:50|7110.4|7107.6|7111.2|7108.4|7111.2|7108.4|7110.4|7107.6|22
1628791440000|2021-08-12 18:04:00|7111.4|7108.6|7111.9|7109.1|7112.2|7109.4|7111.2|7108.4|64
1628791450000|2021-08-12 18:04:10|7112.2|7109.4|7112.4|7109.6|7113.2|7110.4|7112.2|7109.4|23
1628791460000|2021-08-12 18:04:20|7112.2|7109.4|7111.2|7108.4|7112.2|7109.4|7111.2|7108.4|32
1628791470000|2021-08-12 18:04:30|7110.4|7107.6|7111.2|7108.4|7111.2|7108.4|7110.4|7107.6|53
1628791480000|2021-08-12 18:04:40|7110.9|7108.1|7111.7|7108.9|7111.7|7108.9|7110.9|7108.1|8
1628791490000|2021-08-12 18:04:50|7111.9|7109.1|7114.2|7111.4|7114.2|7111.4|7111.9|7109.1|9
1628791500000|2021-08-12 18:05:00|7114.7|7111.9|7113.9|7111.1|7115.2|7112.4|7113.2|7110.4|76
1628791510000|2021-08-12 18:05:10|7114.2|7111.4|7115.9|7113.1|7116.2|7113.4|7113.9|7111.1|37
1628791520000|2021-08-12 18:05:20|7115.7|7112.9|7114.6|7111.8|7115.7|7112.9|7114.6|7111.8|5
1628791530000|2021-08-12 18:05:30|7114.2|7111.4|7113.2|7110.4|7115.2|7112.4|7112.9|7110.1|51
1628791540000|2021-08-12 18:05:40|7113.4|7110.6|7113.2|7110.4|7113.4|7110.6|7111.4|7108.6|50
1628791550000|2021-08-12 18:05:50|7112.9|7110.1|7112.2|7109.4|7112.9|7110.1|7112.2|7109.4|11
1628791560000|2021-08-12 18:06:00|7112.4|7109.6|7112.9|7110.1|7112.9|7110.1|7112.2|7109.4|51
1628791570000|2021-08-12 18:06:10|7112.7|7109.9|7113.9|7111.1|7113.9|7111.1|7112.7|7109.9|6
1628791580000|2021-08-12 18:06:20|7113.7|7110.9|7113.4|7110.6|7113.9|7111.1|7112.4|7109.6|10
1628791590000|2021-08-12 18:06:30|7113.7|7110.9|7113.4|7110.6|7113.9|7111.1|7113.2|7110.4|18
1628791600000|2021-08-12 18:06:40|7113.2|7110.4|7113.4|7110.6|7113.4|7110.6|7113.2|7110.4|48
1628791610000|2021-08-12 18:06:50|7113.9|7111.1|7113.4|7110.6|7113.9|7111.1|7113.4|7110.6|9
1628791620000|2021-08-12 18:07:00|7113.2|7110.4|7111.7|7108.9|7113.2|7110.4|7111.2|7108.4|18
1628791630000|2021-08-12 18:07:10|||||||||37
1628791640000|2021-08-12 18:07:20|7111.9|7109.1|7111.7|7108.9|7111.9|7109.1|7110.4|7107.6|9
1628791650000|2021-08-12 18:07:30|7111.4|7108.6|7109.9|7107.1|7111.4|7108.6|7109.7|7106.9|8
1628791660000|2021-08-12 18:07:40|7110.2|7107.4|7107.2|7104.4|7110.4|7107.6|7106.2|7103.4|152
1628791670000|2021-08-12 18:07:50|7107.7|7104.9|7107.2|7104.4|7107.7|7104.9|7107.2|7104.4|24
1628791680000|2021-08-12 18:08:00|7107.4|7104.6|7108.2|7105.4|7108.7|7105.9|7106.9|7104.1|88
1628791690000|2021-08-12 18:08:10|7107.2|7104.4|7109.2|7106.4|7109.2|7106.4|7107.2|7104.4|49
1628791700000|2021-08-12 18:08:20|7109.7|7106.9|7110.2|7107.4|7110.2|7107.4|7109.2|7106.4|64
1628791710000|2021-08-12 18:08:30|7109.9|7107.1|7109.9|7107.1|7110.2|7107.4|7109.2|7106.4|11
1628791720000|2021-08-12 18:08:40|7109.7|7106.9|7108.2|7105.4|7109.9|7107.1|7108.2|7105.4|60
1628791730000|2021-08-12 18:08:50|7107.9|7105.1|7109.2|7106.4|7109.2|7106.4|7107.9|7105.1|62
1628791740000|2021-08-12 18:09:00|7109.4|7106.6|7109.7|7106.9|7110.2|7107.4|7109.2|7106.4|26
1628791750000|2021-08-12 18:09:10|7109.4|7106.6|7109.2|7106.4|7109.7|7106.9|7109.2|7106.4|35
1628791760000|2021-08-12 18:09:20|7108.4|7105.6|7108.4|7105.6|7109.2|7106.4|7108.2|7105.4|30
1628791770000|2021-08-12 18:09:30|7108.2|7105.4|7110.2|7107.4|7110.4|7107.6|7108.2|7105.4|27
1628791780000|2021-08-12 18:09:40|7109.6|7106.8|7110.2|7107.4|7110.2|7107.4|7109.2|7106.4|38
1628791790000|2021-08-12 18:09:50|7109.9|7107.1|7112.2|7109.4|7112.2|7109.4|7109.7|7106.9|31
1628791800000|2021-08-12 18:10:00|7112.9|7110.1|7111.2|7108.4|7112.9|7110.1|7110.2|7107.4|36
1628791810000|2021-08-12 18:10:10|7111.4|7108.6|7111.2|7108.4|7111.4|7108.6|7110.2|7107.4|52
1628791820000|2021-08-12 18:10:20|7111.4|7108.6|7109.9|7107.1|7111.4|7108.6|7109.7|7106.9|24
1628791830000|2021-08-12 18:10:30|7110.2|7107.4|7110.4|7107.6|7110.4|7107.6|7109.4|7106.6|11
1628791840000|2021-08-12 18:10:40|7110.2|7107.4|7109.2|7106.4|7110.2|7107.4|7109.2|7106.4|101
1628791850000|2021-08-12 18:10:50|7108.9|7106.1|7109.4|7106.6|7109.4|7106.6|7108.9|7106.1|25
1628791860000|2021-08-12 18:11:00|7109.2|7106.4|7111.2|7108.4|7111.2|7108.4|7109.2|7106.4|40
1628791870000|2021-08-12 18:11:10|7110.7|7107.9|7109.2|7106.4|7110.7|7107.9|7109.2|7106.4|40
1628791880000|2021-08-12 18:11:20|7108.9|7106.1|7109.2|7106.4|7109.2|7106.4|7108.4|7105.6|30
1628791890000|2021-08-12 18:11:30|7108.9|7106.1|7109.2|7106.4|7109.2|7106.4|7108.9|7106.1|7
1628791900000|2021-08-12 18:11:40|7108.9|7106.1|7108.9|7106.1|7109.2|7106.4|7108.9|7106.1|39
1628791910000|2021-08-12 18:11:50|7109.2|7106.4|7111.2|7108.4|7111.4|7108.6|7109.2|7106.4|36
1628791920000|2021-08-12 18:12:00|7110.2|7107.4|7109.2|7106.4|7110.9|7108.1|7109.2|7106.4|305
1628791930000|2021-08-12 18:12:10|7109.4|7106.6|7111.4|7108.6|7111.4|7108.6|7109.4|7106.6|64
1628791940000|2021-08-12 18:12:20|7110.9|7108.1|7111.4|7108.6|7111.4|7108.6|7110.4|7107.6|17
1628791950000|2021-08-12 18:12:30|7111.2|7108.4|7110.4|7107.6|7111.2|7108.4|7110.4|7107.6|16
1628791960000|2021-08-12 18:12:40|7109.6|7106.8|7108.9|7106.1|7110.2|7107.4|7108.9|7106.1|62
1628791970000|2021-08-12 18:12:50|7108.6|7105.8|7109.4|7106.6|7109.4|7106.6|7108.6|7105.8|9
1628791980000|2021-08-12 18:13:00|7108.9|7106.1|7110.6|7107.8|7111.4|7108.6|7108.9|7106.1|25
1628791990000|2021-08-12 18:13:10|7110.4|7107.6|7109.6|7106.8|7111.4|7108.6|7109.6|7106.8|58
1628792000000|2021-08-12 18:13:20|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|6
1628792010000|2021-08-12 18:13:30|7109.6|7106.8|7110.6|7107.8|7110.6|7107.8|7109.6|7106.8|13
1628792020000|2021-08-12 18:13:40|7110.4|7107.6|7109.9|7107.1|7110.4|7107.6|7109.9|7107.1|44
1628792030000|2021-08-12 18:13:50|7110.4|7107.6|7114.9|7112.1|7116.4|7113.6|7110.4|7107.6|85
1628792040000|2021-08-12 18:14:00|7114.6|7111.8|7113.6|7110.8|7114.6|7111.8|7113.4|7110.6|8
1628792050000|2021-08-12 18:14:10|7113.4|7110.6|7112.6|7109.8|7113.4|7110.6|7112.1|7109.3|44
1628792060000|2021-08-12 18:14:20|7113.9|7111.1|7113.6|7110.8|7114.4|7111.6|7113.6|7110.8|37
1628792070000|2021-08-12 18:14:30|7113.4|7110.6|7112.6|7109.8|7113.9|7111.1|7112.6|7109.8|29
1628792080000|2021-08-12 18:14:40|||||||||36
1628792090000|2021-08-12 18:14:50|7112.4|7109.6|7112.9|7110.1|7113.4|7110.6|7111.4|7108.6|36
1628792100000|2021-08-12 18:15:00|7113.6|7110.8|7116.6|7113.8|7116.6|7113.8|7113.6|7110.8|94
1628792110000|2021-08-12 18:15:10|7116.9|7114.1|7117.6|7114.8|7118.9|7116.1|7115.6|7112.8|92
1628792120000|2021-08-12 18:15:20|7116.6|7113.8|7115.6|7112.8|7116.6|7113.8|7115.6|7112.8|11
1628792130000|2021-08-12 18:15:30|7116.4|7113.6|7116.9|7114.1|7117.4|7114.6|7116.4|7113.6|37
1628792140000|2021-08-12 18:15:40|7116.6|7113.8|7118.6|7115.8|7120.4|7117.6|7116.6|7113.8|73
1628792150000|2021-08-12 18:15:50|7118.9|7116.1|7118.6|7115.8|7120.4|7117.6|7118.6|7115.8|17
1628792160000|2021-08-12 18:16:00|7118.9|7116.1|7118.6|7115.8|7118.9|7116.1|7117.4|7114.6|47
1628792170000|2021-08-12 18:16:10|7118.4|7115.6|7117.6|7114.8|7119.4|7116.6|7117.6|7114.8|95
1628792180000|2021-08-12 18:16:20|7117.9|7115.1|7117.9|7115.1|7117.9|7115.1|7117.9|7115.1|17
1628792190000|2021-08-12 18:16:30|7117.6|7114.8|7119.1|7116.3|7119.6|7116.8|7116.6|7113.8|48
1628792200000|2021-08-12 18:16:40|7118.9|7116.1|7119.9|7117.1|7120.4|7117.6|7118.6|7115.8|37
1628792210000|2021-08-12 18:16:50|7119.6|7116.8|7118.6|7115.8|7119.9|7117.1|7118.6|7115.8|4
1628792220000|2021-08-12 18:17:00|7118.9|7116.1|7120.4|7117.6|7121.4|7118.6|7118.9|7116.1|59
1628792230000|2021-08-12 18:17:10|7120.1|7117.3|7120.6|7117.8|7120.6|7117.8|7120.1|7117.3|10
1628792240000|2021-08-12 18:17:20|||||||||77
1628792250000|2021-08-12 18:17:30|7120.4|7117.6|7120.4|7117.6|7120.6|7117.8|7119.6|7116.8|68
1628792260000|2021-08-12 18:17:40|7119.9|7117.1|7119.9|7117.1|7120.9|7118.1|7119.6|7116.8|35
1628792270000|2021-08-12 18:17:50|7120.6|7117.8|7122.1|7119.3|7122.6|7119.8|7120.6|7117.8|81
1628792280000|2021-08-12 18:18:00|7121.9|7119.1|7120.9|7118.1|7122.4|7119.6|7120.6|7117.8|57
1628792290000|2021-08-12 18:18:10|7121.4|7118.6|7119.9|7117.1|7121.6|7118.8|7119.6|7116.8|43
1628792300000|2021-08-12 18:18:20|7120.4|7117.6|7119.9|7117.1|7120.4|7117.6|7119.6|7116.8|105
1628792310000|2021-08-12 18:18:30|7120.4|7117.6|7120.9|7118.1|7120.9|7118.1|7119.9|7117.1|38
1628792320000|2021-08-12 18:18:40|7121.4|7118.6|7121.6|7118.8|7122.6|7119.8|7121.4|7118.6|84
1628792330000|2021-08-12 18:18:50|7121.9|7119.1|7121.6|7118.8|7121.9|7119.1|7121.6|7118.8|83
1628792340000|2021-08-12 18:19:00|7121.1|7118.3|7121.4|7118.6|7121.6|7118.8|7120.9|7118.1|110
1628792350000|2021-08-12 18:19:10|7121.6|7118.8|7122.2|7119.4|7122.2|7119.4|7121.4|7118.6|207
1628792360000|2021-08-12 18:19:20|7121.9|7119.1|7122.4|7119.6|7122.4|7119.6|7121.4|7118.6|30
1628792370000|2021-08-12 18:19:30|7122.1|7119.3|7121.4|7118.6|7122.4|7119.6|7121.4|7118.6|30
1628792380000|2021-08-12 18:19:40|7121.9|7119.1|7121.6|7118.8|7122.2|7119.4|7120.9|7118.1|198
1628792390000|2021-08-12 18:19:50|7121.9|7119.1|7121.4|7118.6|7121.9|7119.1|7121.4|7118.6|38
1628792400000|2021-08-12 18:20:00|7121.6|7118.8|7121.4|7118.6|7124.6|7121.8|7121.1|7118.3|204
1628792410000|2021-08-12 18:20:10|7120.6|7117.8|7121.4|7118.6|7121.7|7118.9|7120.6|7117.8|170
1628792420000|2021-08-12 18:20:20|7122.2|7119.4|7120.4|7117.6|7122.2|7119.4|7119.4|7116.6|63
1628792430000|2021-08-12 18:20:30|7121.2|7118.4|7122.2|7119.4|7122.4|7119.6|7121.2|7118.4|57
1628792440000|2021-08-12 18:20:40|7121.6|7118.8|7121.2|7118.4|7121.6|7118.8|7121.2|7118.4|11
1628792450000|2021-08-12 18:20:50|7121.4|7118.6|7120.4|7117.6|7121.4|7118.6|7120.4|7117.6|58
1628792460000|2021-08-12 18:21:00|7120.2|7117.4|7116.9|7114.1|7120.2|7117.4|7116.9|7114.1|46
1628792470000|2021-08-12 18:21:10|7117.2|7114.4|7118.9|7116.1|7119.2|7116.4|7117.2|7114.4|61
1628792480000|2021-08-12 18:21:20|7118.4|7115.6|7119.9|7117.1|7120.2|7117.4|7118.2|7115.4|63
1628792490000|2021-08-12 18:21:30|7120.2|7117.4|7120.4|7117.6|7121.2|7118.4|7120.2|7117.4|26
1628792500000|2021-08-12 18:21:40|7120.2|7117.4|7121.2|7118.4|7122.2|7119.4|7120.2|7117.4|78
1628792510000|2021-08-12 18:21:50|7122.2|7119.4|7121.2|7118.4|7122.2|7119.4|7121.2|7118.4|91
1628792520000|2021-08-12 18:22:00|7119.9|7117.1|7120.2|7117.4|7120.4|7117.6|7119.2|7116.4|28
1628792530000|2021-08-12 18:22:10|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|17
1628792540000|2021-08-12 18:22:20|7120.2|7117.4|7119.2|7116.4|7120.2|7117.4|7119.2|7116.4|52
1628792550000|2021-08-12 18:22:30|7119.4|7116.6|7121.4|7118.6|7122.2|7119.4|7119.4|7116.6|56
1628792560000|2021-08-12 18:22:40|7121.2|7118.4|7121.2|7118.4|7121.9|7119.1|7121.2|7118.4|19
1628792570000|2021-08-12 18:22:50|7120.2|7117.4|7121.2|7118.4|7121.2|7118.4|7120.2|7117.4|80
1628792580000|2021-08-12 18:23:00|7120.9|7118.1|7121.2|7118.4|7121.2|7118.4|7120.2|7117.4|8
1628792590000|2021-08-12 18:23:10|7120.9|7118.1|7122.2|7119.4|7122.2|7119.4|7120.9|7118.1|55
1628792600000|2021-08-12 18:23:20|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|87
1628792610000|2021-08-12 18:23:30|7121.6|7118.8|7120.4|7117.6|7122.2|7119.4|7120.4|7117.6|15
1628792620000|2021-08-12 18:23:40|||||||||9
1628792630000|2021-08-12 18:23:50|7120.2|7117.4|7119.2|7116.4|7120.2|7117.4|7118.9|7116.1|164
1628792640000|2021-08-12 18:24:00|7118.9|7116.1|7120.4|7117.6|7121.2|7118.4|7118.9|7116.1|27
1628792650000|2021-08-12 18:24:10|7120.1|7117.3|7119.9|7117.1|7120.1|7117.3|7119.4|7116.6|15
1628792660000|2021-08-12 18:24:20|7120.2|7117.4|7120.4|7117.6|7121.2|7118.4|7120.2|7117.4|65
1628792670000|2021-08-12 18:24:30|7120.9|7118.1|7120.9|7118.1|7121.4|7118.6|7120.9|7118.1|5
1628792680000|2021-08-12 18:24:40|7121.4|7118.6|7120.6|7117.8|7121.4|7118.6|7120.4|7117.6|22
1628792690000|2021-08-12 18:24:50|7120.7|7117.9|7120.2|7117.4|7120.7|7117.9|7119.4|7116.6|55
1628792700000|2021-08-12 18:25:00|7120.4|7117.6|7118.9|7116.1|7121.2|7118.4|7118.9|7116.1|348
1628792710000|2021-08-12 18:25:10|7118.4|7115.6|7118.9|7116.1|7119.4|7116.6|7118.4|7115.6|79
1628792720000|2021-08-12 18:25:20|7119.4|7116.6|7116.9|7114.1|7119.4|7116.6|7116.6|7113.8|120
1628792730000|2021-08-12 18:25:30|7117.4|7114.6|7117.9|7115.1|7117.9|7115.1|7117.1|7114.3|49
1628792740000|2021-08-12 18:25:40|7118.4|7115.6|7118.6|7115.8|7118.9|7116.1|7118.4|7115.6|7
1628792750000|2021-08-12 18:25:50|7118.9|7116.1|7120.1|7117.3|7120.6|7117.8|7118.6|7115.8|50
1628792760000|2021-08-12 18:26:00|7120.4|7117.6|7119.6|7116.8|7120.6|7117.8|7119.4|7116.6|145
1628792770000|2021-08-12 18:26:10|7119.9|7117.1|7119.9|7117.1|7120.2|7117.4|7119.4|7116.6|220
1628792780000|2021-08-12 18:26:20|7119.4|7116.6|7121.7|7118.9|7121.9|7119.1|7119.4|7116.6|167
1628792790000|2021-08-12 18:26:30|7121.9|7119.1|7120.9|7118.1|7122.4|7119.6|7120.6|7117.8|251
1628792800000|2021-08-12 18:26:40|7120.4|7117.6|7119.9|7117.1|7120.4|7117.6|7119.6|7116.8|64
1628792810000|2021-08-12 18:26:50|7119.7|7116.9|7118.2|7115.4|7120.2|7117.4|7118.2|7115.4|118
1628792820000|2021-08-12 18:27:00|7118.4|7115.6|7118.4|7115.6|7119.2|7116.4|7117.6|7114.8|275
1628792830000|2021-08-12 18:27:10|7118.9|7116.1|7119.2|7116.4|7119.4|7116.6|7118.4|7115.6|63
1628792840000|2021-08-12 18:27:20|7119.7|7116.9|7118.9|7116.1|7119.7|7116.9|7118.9|7116.1|114
1628792850000|2021-08-12 18:27:30|7118.4|7115.6|7119.2|7116.4|7119.2|7116.4|7118.4|7115.6|38
1628792860000|2021-08-12 18:27:40|7118.9|7116.1|7118.4|7115.6|7121.2|7118.4|7116.7|7113.9|304
1628792870000|2021-08-12 18:27:50|7119.2|7116.4|7120.9|7118.1|7121.2|7118.4|7119.2|7116.4|1039
1628792880000|2021-08-12 18:28:00|7117.9|7115.1|7110.9|7108.1|7117.9|7115.1|7109.9|7107.1|1022
1628792890000|2021-08-12 18:28:10|7111.9|7109.1|7108.9|7106.1|7111.9|7109.1|7108.2|7105.4|672
1628792900000|2021-08-12 18:28:20|7109.4|7106.6|7112.9|7110.1|7113.9|7111.1|7108.9|7106.1|1078
1628792910000|2021-08-12 18:28:30|7112.4|7109.6|7110.9|7108.1|7112.4|7109.6|7108.9|7106.1|459
1628792920000|2021-08-12 18:28:40|7111.4|7108.6|7112.9|7110.1|7113.4|7110.6|7110.9|7108.1|761
1628792930000|2021-08-12 18:28:50|7113.9|7111.1|7112.9|7110.1|7113.9|7111.1|7112.4|7109.6|328
1628792940000|2021-08-12 18:29:00|7111.9|7109.1|7112.9|7110.1|7113.9|7111.1|7110.9|7108.1|1137
1628792950000|2021-08-12 18:29:10|7112.4|7109.6|7113.2|7110.4|7114.2|7111.4|7111.9|7109.1|983
1628792960000|2021-08-12 18:29:20|7113.4|7110.6|7113.4|7110.6|7113.9|7111.1|7113.2|7110.4|362
1628792970000|2021-08-12 18:29:30|7112.9|7110.1|7115.9|7113.1|7115.9|7113.1|7112.9|7110.1|939
1628792980000|2021-08-12 18:29:40|7114.9|7112.1|7115.2|7112.4|7115.9|7113.1|7113.9|7111.1|325
1628792990000|2021-08-12 18:29:50|7114.9|7112.1|7116.2|7113.4|7116.9|7114.1|7113.9|7111.1|638
1628793000000|2021-08-12 18:30:00|7116.4|7113.6|7116.4|7113.6|7117.2|7114.4|7116.2|7113.4|126
1628793010000|2021-08-12 18:30:10|7116.2|7113.4|7114.9|7112.1|7116.2|7113.4|7114.2|7111.4|137
1628793020000|2021-08-12 18:30:20|7114.7|7111.9|7113.4|7110.6|7114.7|7111.9|7113.2|7110.4|63
1628793030000|2021-08-12 18:30:30|7113.2|7110.4|7110.9|7108.1|7113.2|7110.4|7109.2|7106.4|120
1628793040000|2021-08-12 18:30:40|7110.7|7107.9|7112.9|7110.1|7112.9|7110.1|7110.2|7107.4|121
1628793050000|2021-08-12 18:30:50|7112.2|7109.4|7113.2|7110.4|7113.2|7110.4|7112.2|7109.4|65
1628793060000|2021-08-12 18:31:00|7112.6|7109.8|7111.7|7108.9|7112.9|7110.1|7111.7|7108.9|35
1628793070000|2021-08-12 18:31:10|7111.9|7109.1|7111.4|7108.6|7112.2|7109.4|7110.4|7107.6|68
1628793080000|2021-08-12 18:31:20|7111.7|7108.9|7112.2|7109.4|7112.4|7109.6|7111.2|7108.4|7
1628793090000|2021-08-12 18:31:30|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|18
1628793100000|2021-08-12 18:31:40|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|537
1628793110000|2021-08-12 18:31:50|7111.9|7109.1|7111.7|7108.9|7111.9|7109.1|7111.7|7108.9|1
1628793120000|2021-08-12 18:32:00|7111.9|7109.1|7112.2|7109.4|7112.4|7109.6|7111.2|7108.4|41
1628793130000|2021-08-12 18:32:10|7112.4|7109.6|7111.2|7108.4|7112.4|7109.6|7111.2|7108.4|58
1628793140000|2021-08-12 18:32:20|7110.2|7107.4|7110.7|7107.9|7111.2|7108.4|7110.2|7107.4|22
1628793150000|2021-08-12 18:32:30|7109.7|7106.9|7108.9|7106.1|7109.7|7106.9|7108.7|7105.9|36
1628793160000|2021-08-12 18:32:40|7109.9|7107.1|7109.2|7106.4|7109.9|7107.1|7109.2|7106.4|35
1628793170000|2021-08-12 18:32:50|7109.9|7107.1|7108.9|7106.1|7110.2|7107.4|7108.9|7106.1|28
1628793180000|2021-08-12 18:33:00|7109.2|7106.4|7107.4|7104.6|7109.2|7106.4|7107.4|7104.6|31
1628793190000|2021-08-12 18:33:10|7107.2|7104.4|7108.2|7105.4|7108.2|7105.4|7107.2|7104.4|15
1628793200000|2021-08-12 18:33:20|7107.7|7104.9|7107.2|7104.4|7107.7|7104.9|7106.9|7104.1|46
1628793210000|2021-08-12 18:33:30|7107.4|7104.6|7108.2|7105.4|7108.2|7105.4|7107.2|7104.4|12
1628793220000|2021-08-12 18:33:40|7109.2|7106.4|7109.2|7106.4|7109.4|7106.6|7109.2|7106.4|16
1628793230000|2021-08-12 18:33:50|7108.9|7106.1|7108.2|7105.4|7109.2|7106.4|7108.2|7105.4|323
1628793240000|2021-08-12 18:34:00|7107.9|7105.1|7107.4|7104.6|7108.2|7105.4|7107.4|7104.6|7
1628793250000|2021-08-12 18:34:10|7107.9|7105.1|7107.2|7104.4|7107.9|7105.1|7107.2|7104.4|5
1628793260000|2021-08-12 18:34:20|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|6
1628793270000|2021-08-12 18:34:30|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7106.9|7104.1|0
1628793280000|2021-08-12 18:34:40|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|5
1628793290000|2021-08-12 18:34:50|7106.6|7103.8|7105.9|7103.1|7106.6|7103.8|7105.4|7102.6|49
1628793300000|2021-08-12 18:35:00|7106.2|7103.4|7104.9|7102.1|7106.2|7103.4|7104.4|7101.6|757
1628793310000|2021-08-12 18:35:10|7104.4|7101.6|7105.9|7103.1|7105.9|7103.1|7104.2|7101.4|115
1628793320000|2021-08-12 18:35:20|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|1
1628793330000|2021-08-12 18:35:30|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|5
1628793340000|2021-08-12 18:35:40|7106.2|7103.4|7105.2|7102.4|7106.2|7103.4|7104.9|7102.1|15
1628793350000|2021-08-12 18:35:50|7106.2|7103.4|7106.9|7104.1|7106.9|7104.1|7106.2|7103.4|11
1628793360000|2021-08-12 18:36:00|7106.6|7103.8|7106.2|7103.4|7106.6|7103.8|7106.2|7103.4|50
1628793370000|2021-08-12 18:36:10|7105.9|7103.1|7106.2|7103.4|7106.2|7103.4|7105.9|7103.1|6
1628793380000|2021-08-12 18:36:20|7105.9|7103.1|7107.2|7104.4|7107.2|7104.4|7105.9|7103.1|25
1628793390000|2021-08-12 18:36:30|||||||||2
1628793400000|2021-08-12 18:36:40|7107.4|7104.6|7107.9|7105.1|7107.9|7105.1|7106.7|7103.9|117
1628793410000|2021-08-12 18:36:50|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|34
1628793420000|2021-08-12 18:37:00|7107.9|7105.1|7107.9|7105.1|7108.2|7105.4|7107.9|7105.1|16
1628793430000|2021-08-12 18:37:10|||||||||21
1628793440000|2021-08-12 18:37:20|||||||||19
1628793450000|2021-08-12 18:37:30|||||||||10
1628793460000|2021-08-12 18:37:40|7106.4|7103.6|7106.9|7104.1|7107.2|7104.4|7106.4|7103.6|7
1628793470000|2021-08-12 18:37:50|7106.7|7103.9|7105.2|7102.4|7106.7|7103.9|7105.2|7102.4|24
1628793480000|2021-08-12 18:38:00|7105.7|7102.9|7106.2|7103.4|7106.4|7103.6|7105.7|7102.9|36
1628793490000|2021-08-12 18:38:10|7105.9|7103.1|7106.2|7103.4|7106.2|7103.4|7105.9|7103.1|11
1628793500000|2021-08-12 18:38:20|7105.4|7102.6|7105.9|7103.1|7106.2|7103.4|7105.4|7102.6|327
1628793510000|2021-08-12 18:38:30|7106.2|7103.4|7105.9|7103.1|7106.2|7103.4|7105.9|7103.1|8
1628793520000|2021-08-12 18:38:40|7106.2|7103.4|7105.9|7103.1|7106.2|7103.4|7105.9|7103.1|4
1628793530000|2021-08-12 18:38:50|||||||||7
1628793540000|2021-08-12 18:39:00|7106.2|7103.4|7106.1|7103.3|7106.2|7103.4|7106.1|7103.3|4
1628793550000|2021-08-12 18:39:10|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|201
1628793560000|2021-08-12 18:39:20|7104.4|7101.6|7105.1|7102.3|7105.1|7102.3|7104.4|7101.6|65
1628793570000|2021-08-12 18:39:30|7105.4|7102.6|7105.1|7102.3|7105.4|7102.6|7105.1|7102.3|11
1628793580000|2021-08-12 18:39:40|7105.4|7102.6|7105.9|7103.1|7105.9|7103.1|7105.4|7102.6|6
1628793590000|2021-08-12 18:39:50|7105.4|7102.6|7105.6|7102.8|7105.6|7102.8|7105.1|7102.3|5
1628793600000|2021-08-12 18:40:00|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|0
1628793610000|2021-08-12 18:40:10|7106.1|7103.3|7106.1|7103.3|7106.4|7103.6|7106.1|7103.3|13
1628793620000|2021-08-12 18:40:20|||||||||1
1628793630000|2021-08-12 18:40:30|||||||||1
1628793650000|2021-08-12 18:40:50|7105.9|7103.1|7106.1|7103.3|7106.1|7103.3|7105.9|7103.1|22
1628793660000|2021-08-12 18:41:00|||||||||1
1628793670000|2021-08-12 18:41:10|7105.9|7103.1|7105.6|7102.8|7105.9|7103.1|7105.6|7102.8|5
1628793680000|2021-08-12 18:41:20|7105.4|7102.6|7106.1|7103.3|7106.1|7103.3|7105.4|7102.6|4
1628793700000|2021-08-12 18:41:40|7105.4|7102.6|7105.9|7103.1|7105.9|7103.1|7105.1|7102.3|15
1628793710000|2021-08-12 18:41:50|7105.4|7102.6|7105.1|7102.3|7105.4|7102.6|7104.9|7102.1|4
1628793720000|2021-08-12 18:42:00|7106.1|7103.3|7105.1|7102.3|7106.1|7103.3|7104.9|7102.1|99
1628793730000|2021-08-12 18:42:10|7104.9|7102.1|7104.4|7101.6|7105.1|7102.3|7104.4|7101.6|1
1628793740000|2021-08-12 18:42:20|7104.9|7102.1|7103.9|7101.1|7105.1|7102.3|7103.9|7101.1|14
1628793750000|2021-08-12 18:42:30|7104.1|7101.3|7105.1|7102.3|7105.1|7102.3|7103.4|7100.6|4
1628793760000|2021-08-12 18:42:40|7105.4|7102.6|7105.9|7103.1|7105.9|7103.1|7105.4|7102.6|3
1628793770000|2021-08-12 18:42:50|7105.4|7102.6|7104.9|7102.1|7105.4|7102.6|7104.9|7102.1|1
1628793780000|2021-08-12 18:43:00|7104.6|7101.8|7104.6|7101.8|7104.9|7102.1|7104.4|7101.6|73
1628793790000|2021-08-12 18:43:10|7104.9|7102.1|7104.6|7101.8|7104.9|7102.1|7104.6|7101.8|0
1628793800000|2021-08-12 18:43:20|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|0
1628793810000|2021-08-12 18:43:30|||||||||2
1628793840000|2021-08-12 18:44:00|||||||||1
1628793850000|2021-08-12 18:44:10|||||||||3
1628793870000|2021-08-12 18:44:30|7104.6|7101.8|7104.9|7102.1|7104.9|7102.1|7104.6|7101.8|4
1628793900000|2021-08-12 18:45:00|||||||||12
1628793910000|2021-08-12 18:45:10|||||||||46
1628793920000|2021-08-12 18:45:20|||||||||11
1628793930000|2021-08-12 18:45:30|7104.7|7101.9|7104.1|7101.3|7104.7|7101.9|7103.1|7100.3|41
1628793940000|2021-08-12 18:45:40|7103.9|7101.1|7104.6|7101.8|7104.6|7101.8|7103.9|7101.1|3
1628793950000|2021-08-12 18:45:50|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|0
1628793960000|2021-08-12 18:46:00|||||||||2
1628793980000|2021-08-12 18:46:20|||||||||1
1628793990000|2021-08-12 18:46:30|||||||||2
1628794010000|2021-08-12 18:46:50|||||||||25
1628794020000|2021-08-12 18:47:00|||||||||13
1628794040000|2021-08-12 18:47:20|||||||||3
1628794050000|2021-08-12 18:47:30|||||||||1
1628794070000|2021-08-12 18:47:50|7104.1|7101.3|7104.4|7101.6|7104.4|7101.6|7104.1|7101.3|224
1628794080000|2021-08-12 18:48:00|7104.9|7102.1|7106.1|7103.3|7106.1|7103.3|7104.1|7101.3|34
1628794090000|2021-08-12 18:48:10|7105.9|7103.1|7106.1|7103.3|7106.1|7103.3|7105.6|7102.8|243
1628794100000|2021-08-12 18:48:20|7105.6|7102.8|7106.1|7103.3|7106.1|7103.3|7105.1|7102.3|10
1628794110000|2021-08-12 18:48:30|7105.9|7103.1|7106.1|7103.3|7106.1|7103.3|7105.9|7103.1|1
1628794120000|2021-08-12 18:48:40|||||||||34
1628794130000|2021-08-12 18:48:50|||||||||3
1628794140000|2021-08-12 18:49:00|7106.4|7103.6|7107.1|7104.3|7107.1|7104.3|7106.1|7103.3|20
1628794150000|2021-08-12 18:49:10|7106.6|7103.8|7106.9|7104.1|7106.9|7104.1|7106.4|7103.6|1
1628794160000|2021-08-12 18:49:20|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|35
1628794170000|2021-08-12 18:49:30|||||||||1
1628794180000|2021-08-12 18:49:40|7106.9|7104.1|7106.6|7103.8|7107.1|7104.3|7106.6|7103.8|2
1628794190000|2021-08-12 18:49:50|7107.1|7104.3|7106.9|7104.1|7107.1|7104.3|7106.9|7104.1|0
1628794210000|2021-08-12 18:50:10|7107.1|7104.3|7107.1|7104.3|7108.1|7105.3|7107.1|7104.3|5
1628794220000|2021-08-12 18:50:20|7106.9|7104.1|7107.6|7104.8|7107.6|7104.8|7106.9|7104.1|1
1628794230000|2021-08-12 18:50:30|7107.4|7104.6|7107.1|7104.3|7107.4|7104.6|7107.1|7104.3|0
1628794240000|2021-08-12 18:50:40|7106.6|7103.8|7107.4|7104.6|7107.4|7104.6|7106.4|7103.6|5
1628794250000|2021-08-12 18:50:50|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|0
1628794260000|2021-08-12 18:51:00|7106.9|7104.1|7106.4|7103.6|7106.9|7104.1|7106.4|7103.6|3
1628794270000|2021-08-12 18:51:10|7106.1|7103.3|7106.4|7103.6|7107.1|7104.3|7106.1|7103.3|20
1628794290000|2021-08-12 18:51:30|7106.1|7103.3|7106.4|7103.6|7106.4|7103.6|7106.1|7103.3|3
1628794300000|2021-08-12 18:51:40|7106.6|7103.8|7107.1|7104.3|7107.1|7104.3|7106.6|7103.8|0
1628794310000|2021-08-12 18:51:50|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|15
1628794320000|2021-08-12 18:52:00|7106.6|7103.8|7106.4|7103.6|7106.6|7103.8|7106.4|7103.6|1
1628794330000|2021-08-12 18:52:10|7106.6|7103.8|7105.1|7102.3|7106.6|7103.8|7105.1|7102.3|25
1628794340000|2021-08-12 18:52:20|7105.7|7102.9|7107.4|7104.6|7107.9|7105.1|7105.6|7102.8|315
1628794350000|2021-08-12 18:52:30|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|1
1628794360000|2021-08-12 18:52:40|||||||||8
1628794370000|2021-08-12 18:52:50|||||||||1
1628794380000|2021-08-12 18:53:00|||||||||12
1628794390000|2021-08-12 18:53:10|7107.4|7104.6|7107.9|7105.1|7107.9|7105.1|7107.4|7104.6|5
1628794400000|2021-08-12 18:53:20|7108.1|7105.3|7107.1|7104.3|7108.1|7105.3|7107.1|7104.3|9
1628794410000|2021-08-12 18:53:30|7107.7|7104.9|7107.1|7104.3|7108.4|7105.6|7107.1|7104.3|26
1628794430000|2021-08-12 18:53:50|||||||||13
1628794440000|2021-08-12 18:54:00|7106.9|7104.1|7106.4|7103.6|7106.9|7104.1|7106.1|7103.3|6
1628794450000|2021-08-12 18:54:10|7106.6|7103.8|7106.9|7104.1|7107.1|7104.3|7106.1|7103.3|3
1628794460000|2021-08-12 18:54:20|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|3
1628794470000|2021-08-12 18:54:30|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|1
1628794480000|2021-08-12 18:54:40|||||||||117
1628794490000|2021-08-12 18:54:50|7106.1|7103.3|7106.4|7103.6|7106.4|7103.6|7106.1|7103.3|2
1628794500000|2021-08-12 18:55:00|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|11
1628794550000|2021-08-12 18:55:50|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|3
1628794560000|2021-08-12 18:56:00|7106.6|7103.8|7107.1|7104.3|7107.1|7104.3|7106.6|7103.8|7
1628794570000|2021-08-12 18:56:10|7106.6|7103.8|7106.1|7103.3|7106.6|7103.8|7106.1|7103.3|85
1628794620000|2021-08-12 18:57:00|7106.4|7103.6|7107.1|7104.3|7107.1|7104.3|7106.1|7103.3|6
1628794630000|2021-08-12 18:57:10|7106.6|7103.8|7106.1|7103.3|7106.6|7103.8|7106.1|7103.3|1
1628794660000|2021-08-12 18:57:40|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|1
1628794670000|2021-08-12 18:57:50|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|0
1628794680000|2021-08-12 18:58:00|||||||||4
1628794690000|2021-08-12 18:58:10|||||||||6
1628794700000|2021-08-12 18:58:20|||||||||2
1628794740000|2021-08-12 18:59:00|||||||||5
1628794750000|2021-08-12 18:59:10|7105.6|7102.8|7105.4|7102.6|7105.6|7102.8|7105.4|7102.6|2
1628794760000|2021-08-12 18:59:20|7105.6|7102.8|7105.4|7102.6|7105.6|7102.8|7105.4|7102.6|39
1628794780000|2021-08-12 18:59:40|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|1
1628794790000|2021-08-12 18:59:50|7105.4|7102.6|7105.4|7102.6|7105.6|7102.8|7105.1|7102.3|8
1628794800000|2021-08-12 19:00:00|7105.1|7102.3|7104.4|7101.6|7105.4|7102.6|7104.4|7101.6|6
1628794810000|2021-08-12 19:00:10|7104.6|7101.8|7104.1|7101.3|7104.6|7101.8|7104.1|7101.3|11
1628794820000|2021-08-12 19:00:20|7104.9|7102.1|7104.4|7101.6|7104.9|7102.1|7104.4|7101.6|8
1628794830000|2021-08-12 19:00:30|7104.6|7101.8|7104.6|7101.8|7104.9|7102.1|7104.4|7101.6|1
1628794840000|2021-08-12 19:00:40|7104.9|7102.1|7105.1|7102.3|7105.1|7102.3|7104.4|7101.6|7
1628794850000|2021-08-12 19:00:50|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|4
1628794860000|2021-08-12 19:01:00|7105.1|7102.3|7105.1|7102.3|7105.4|7102.6|7104.9|7102.1|4
1628794870000|2021-08-12 19:01:10|7104.9|7102.1|7105.6|7102.8|7105.6|7102.8|7104.9|7102.1|2
1628794880000|2021-08-12 19:01:20|7105.4|7102.6|7106.1|7103.3|7106.1|7103.3|7105.4|7102.6|0
1628794900000|2021-08-12 19:01:40|7105.9|7103.1|7105.4|7102.6|7105.9|7103.1|7105.4|7102.6|1
1628794910000|2021-08-12 19:01:50|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|1
1628794920000|2021-08-12 19:02:00|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|0
1628794950000|2021-08-12 19:02:30|7105.6|7102.8|7106.1|7103.3|7106.1|7103.3|7105.6|7102.8|1
1628794960000|2021-08-12 19:02:40|||||||||1
1628794980000|2021-08-12 19:03:00|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|1
1628794990000|2021-08-12 19:03:10|7105.4|7102.6|7106.4|7103.6|7106.4|7103.6|7105.4|7102.6|4
1628795000000|2021-08-12 19:03:20|7106.6|7103.8|7106.9|7104.1|7106.9|7104.1|7106.4|7103.6|1
1628795010000|2021-08-12 19:03:30|7107.1|7104.3|7106.9|7104.1|7107.1|7104.3|7106.9|7104.1|2
1628795020000|2021-08-12 19:03:40|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|11
1628795030000|2021-08-12 19:03:50|||||||||3
1628795040000|2021-08-12 19:04:00|||||||||2
1628795050000|2021-08-12 19:04:10|7107.4|7104.6|7107.1|7104.3|7107.4|7104.6|7107.1|7104.3|14
1628795060000|2021-08-12 19:04:20|||||||||11
1628795070000|2021-08-12 19:04:30|||||||||5
1628795090000|2021-08-12 19:04:50|7107.7|7104.9|7107.1|7104.3|7107.7|7104.9|7107.1|7104.3|89
1628795100000|2021-08-12 19:05:00|7106.9|7104.1|7105.9|7103.1|7107.1|7104.3|7105.9|7103.1|3
1628795110000|2021-08-12 19:05:10|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|0
1628795120000|2021-08-12 19:05:20|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|0
1628795140000|2021-08-12 19:05:40|7106.9|7104.1|7106.6|7103.8|7107.1|7104.3|7106.6|7103.8|1
1628795150000|2021-08-12 19:05:50|7106.4|7103.6|7106.1|7103.3|7106.4|7103.6|7105.9|7103.1|5
1628795180000|2021-08-12 19:06:20|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|21
1628795190000|2021-08-12 19:06:30|7105.6|7102.8|7105.9|7103.1|7106.1|7103.3|7105.6|7102.8|0
1628795210000|2021-08-12 19:06:50|7105.4|7102.6|7106.1|7103.3|7106.1|7103.3|7105.4|7102.6|3
1628795220000|2021-08-12 19:07:00|7105.9|7103.1|7105.6|7102.8|7106.1|7103.3|7105.4|7102.6|2
1628795230000|2021-08-12 19:07:10|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|0
1628795250000|2021-08-12 19:07:30|7105.6|7102.8|7106.1|7103.3|7106.1|7103.3|7105.4|7102.6|10
1628795260000|2021-08-12 19:07:40|7105.9|7103.1|7106.1|7103.3|7106.1|7103.3|7105.9|7103.1|1
1628795280000|2021-08-12 19:08:00|7105.9|7103.1|7106.1|7103.3|7106.1|7103.3|7105.9|7103.1|15
1628795290000|2021-08-12 19:08:10|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|1
1628795300000|2021-08-12 19:08:20|7105.4|7102.6|7105.4|7102.6|7105.6|7102.8|7105.4|7102.6|3
1628795310000|2021-08-12 19:08:30|7105.6|7102.8|7105.4|7102.6|7105.6|7102.8|7105.4|7102.6|0
1628795320000|2021-08-12 19:08:40|||||||||3
1628795330000|2021-08-12 19:08:50|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7105.4|7102.6|1
1628795340000|2021-08-12 19:09:00|7105.9|7103.1|7105.4|7102.6|7105.9|7103.1|7105.4|7102.6|1
1628795370000|2021-08-12 19:09:30|7105.1|7102.3|7104.4|7101.6|7105.1|7102.3|7104.4|7101.6|12
1628795380000|2021-08-12 19:09:40|7104.1|7101.3|7103.4|7100.6|7104.1|7101.3|7103.4|7100.6|5
1628795390000|2021-08-12 19:09:50|||||||||3
1628795420000|2021-08-12 19:10:20|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|3
1628795430000|2021-08-12 19:10:30|7103.6|7100.8|7104.1|7101.3|7104.1|7101.3|7103.4|7100.6|0
1628795460000|2021-08-12 19:11:00|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|5
1628795470000|2021-08-12 19:11:10|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|1
1628795500000|2021-08-12 19:11:40|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|0
1628795510000|2021-08-12 19:11:50|7103.6|7100.8|7103.4|7100.6|7103.6|7100.8|7103.4|7100.6|3
1628795520000|2021-08-12 19:12:00|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|19
1628795530000|2021-08-12 19:12:10|7103.4|7100.6|7103.9|7101.1|7103.9|7101.1|7103.4|7100.6|1
1628795550000|2021-08-12 19:12:30|7103.6|7100.8|7103.4|7100.6|7103.6|7100.8|7103.4|7100.6|0
1628795560000|2021-08-12 19:12:40|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|2
1628795580000|2021-08-12 19:13:00|||||||||2
1628795590000|2021-08-12 19:13:10|||||||||1
1628795600000|2021-08-12 19:13:20|7103.6|7100.8|7103.4|7100.6|7104.1|7101.3|7103.4|7100.6|3
1628795620000|2021-08-12 19:13:40|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|1
1628795630000|2021-08-12 19:13:50|||||||||10
1628795640000|2021-08-12 19:14:00|7103.9|7101.1|7103.9|7101.1|7104.1|7101.3|7103.9|7101.1|12
1628795660000|2021-08-12 19:14:20|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|0
1628795670000|2021-08-12 19:14:30|7103.9|7101.1|7103.4|7100.6|7103.9|7101.1|7103.4|7100.6|2
1628795680000|2021-08-12 19:14:40|7103.6|7100.8|7103.1|7100.3|7103.6|7100.8|7103.1|7100.3|1
1628795710000|2021-08-12 19:15:10|||||||||1
1628795750000|2021-08-12 19:15:50|7103.4|7100.6|7104.1|7101.3|7104.1|7101.3|7103.4|7100.6|1
1628795760000|2021-08-12 19:16:00|7103.8|7101|7104.1|7101.3|7104.1|7101.3|7103.8|7101|1
1628795770000|2021-08-12 19:16:10|7103.8|7101|7103.8|7101|7103.8|7101|7103.8|7101|2
1628795780000|2021-08-12 19:16:20|7103.3|7100.5|7102.8|7100|7103.3|7100.5|7102.1|7099.3|34
1628795790000|2021-08-12 19:16:30|7103.1|7100.3|7102.8|7100|7103.1|7100.3|7102.8|7100|5
1628795800000|2021-08-12 19:16:40|7102.6|7099.8|7102.4|7099.6|7102.6|7099.8|7102.1|7099.3|0
1628795810000|2021-08-12 19:16:50|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|0
1628795820000|2021-08-12 19:17:00|7102.8|7100|7102.8|7100|7102.8|7100|7102.8|7100|1
1628795830000|2021-08-12 19:17:10|7102.6|7099.8|7102.6|7099.8|7102.6|7099.8|7102.3|7099.5|1
1628795840000|2021-08-12 19:17:20|7102.3|7099.5|7102.8|7100|7103.1|7100.3|7102.3|7099.5|2
1628795860000|2021-08-12 19:17:40|7102.6|7099.8|7103.1|7100.3|7103.1|7100.3|7102.6|7099.8|6
1628795870000|2021-08-12 19:17:50|7103.4|7100.6|7103.8|7101|7103.8|7101|7103.4|7100.6|2
1628795880000|2021-08-12 19:18:00|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|0
1628795900000|2021-08-12 19:18:20|7103.3|7100.5|7104.1|7101.3|7104.1|7101.3|7103.3|7100.5|1
1628795950000|2021-08-12 19:19:10|7103.8|7101|7104.1|7101.3|7104.1|7101.3|7103.8|7101|9
1628795960000|2021-08-12 19:19:20|7103.8|7101|7103.6|7100.8|7104.1|7101.3|7103.6|7100.8|3
1628795970000|2021-08-12 19:19:30|7103.8|7101|7103.8|7101|7103.8|7101|7103.8|7101|0
1628795990000|2021-08-12 19:19:50|7103.3|7100.5|7103.6|7100.8|7103.6|7100.8|7103.3|7100.5|6
1628796000000|2021-08-12 19:20:00|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|4
1628796020000|2021-08-12 19:20:20|7102.8|7100|7103.1|7100.3|7103.1|7100.3|7102.3|7099.5|8
1628796040000|2021-08-12 19:20:40|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|10
1628796050000|2021-08-12 19:20:50|7104.1|7101.3|7107.1|7104.3|7107.1|7104.3|7104.1|7101.3|21
1628796060000|2021-08-12 19:21:00|7106.9|7104.1|7107.1|7104.3|7107.1|7104.3|7106.9|7104.1|6
1628796080000|2021-08-12 19:21:20|7106.8|7104|7106.6|7103.8|7106.9|7104.1|7106.6|7103.8|11
1628796090000|2021-08-12 19:21:30|7106.9|7104.1|7106.6|7103.8|7106.9|7104.1|7106.6|7103.8|0
1628796100000|2021-08-12 19:21:40|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|0
1628796110000|2021-08-12 19:21:50|7106.6|7103.8|7105.3|7102.5|7106.6|7103.8|7105.3|7102.5|23
1628796120000|2021-08-12 19:22:00|7105.1|7102.3|7104.3|7101.5|7105.1|7102.3|7104.3|7101.5|5
1628796150000|2021-08-12 19:22:30|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|6
1628796170000|2021-08-12 19:22:50|||||||||4
1628796180000|2021-08-12 19:23:00|7104.8|7102|7104.8|7102|7104.8|7102|7104.8|7102|6
1628796190000|2021-08-12 19:23:10|7104.9|7102.1|7105.6|7102.8|7105.6|7102.8|7104.9|7102.1|6
1628796200000|2021-08-12 19:23:20|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|0
1628796210000|2021-08-12 19:23:30|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|0
1628796220000|2021-08-12 19:23:40|7105.3|7102.5|7104.8|7102|7105.3|7102.5|7104.8|7102|8
1628796230000|2021-08-12 19:23:50|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|0
1628796240000|2021-08-12 19:24:00|7104.8|7102|7104.8|7102|7104.8|7102|7104.8|7102|11
1628796260000|2021-08-12 19:24:20|7104.3|7101.5|7104.6|7101.8|7104.8|7102|7104.3|7101.5|1
1628796270000|2021-08-12 19:24:30|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|0
1628796290000|2021-08-12 19:24:50|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|1
1628796300000|2021-08-12 19:25:00|7103.8|7101|7104.1|7101.3|7104.1|7101.3|7103.3|7100.5|242
1628796330000|2021-08-12 19:25:30|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|0
1628796340000|2021-08-12 19:25:40|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|0
1628796360000|2021-08-12 19:26:00|7103.9|7101.1|7103.1|7100.3|7103.9|7101.1|7102.8|7100|12
1628796370000|2021-08-12 19:26:10|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|0
1628796380000|2021-08-12 19:26:20|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7102.8|7100|1
1628796390000|2021-08-12 19:26:30|7103.4|7100.6|7103.3|7100.5|7103.4|7100.6|7103.3|7100.5|4
1628796400000|2021-08-12 19:26:40|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|1
1628796410000|2021-08-12 19:26:50|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|1
1628796420000|2021-08-12 19:27:00|||||||||1
1628796440000|2021-08-12 19:27:20|7103.1|7100.3|7102.8|7100|7103.1|7100.3|7102.8|7100|1
1628796460000|2021-08-12 19:27:40|7102.3|7099.5|7102.8|7100|7102.8|7100|7102.3|7099.5|1
1628796470000|2021-08-12 19:27:50|||||||||3
1628796480000|2021-08-12 19:28:00|7102.6|7099.8|7102.3|7099.5|7102.6|7099.8|7102.3|7099.5|0
1628796490000|2021-08-12 19:28:10|7102.8|7100|7102.8|7100|7102.8|7100|7102.8|7100|0
1628796520000|2021-08-12 19:28:40|7102.6|7099.8|7102.8|7100|7102.8|7100|7102.3|7099.5|0
1628796540000|2021-08-12 19:29:00|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|0
1628796550000|2021-08-12 19:29:10|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|0
1628796560000|2021-08-12 19:29:20|||||||||1
1628796600000|2021-08-12 19:30:00|7102.8|7100|7103.3|7100.5|7103.3|7100.5|7102.8|7100|1
1628796610000|2021-08-12 19:30:10|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|0
1628796620000|2021-08-12 19:30:20|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|4
1628796630000|2021-08-12 19:30:30|7103.8|7101|7103.8|7101|7104.1|7101.3|7103.8|7101|2
1628796640000|2021-08-12 19:30:40|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|0
1628796660000|2021-08-12 19:31:00|7104.8|7102|7105.1|7102.3|7105.1|7102.3|7104.6|7101.8|6
1628796680000|2021-08-12 19:31:20|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|2
1628796690000|2021-08-12 19:31:30|7105.6|7102.8|7104.8|7102|7105.6|7102.8|7104.8|7102|22
1628796700000|2021-08-12 19:31:40|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|0
1628796710000|2021-08-12 19:31:50|7104.6|7101.8|7104.1|7101.3|7104.6|7101.8|7103.8|7101|59
1628796730000|2021-08-12 19:32:10|7103.8|7101|7103.8|7101|7103.8|7101|7103.8|7101|11
1628796740000|2021-08-12 19:32:20|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|0
1628796750000|2021-08-12 19:32:30|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|0
1628796760000|2021-08-12 19:32:40|7104.8|7102|7105.1|7102.3|7105.1|7102.3|7104.8|7102|2
1628796820000|2021-08-12 19:33:40|7104.8|7102|7104.8|7102|7104.8|7102|7104.8|7102|2
1628796830000|2021-08-12 19:33:50|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|2
1628796890000|2021-08-12 19:34:50|||||||||1
1628796900000|2021-08-12 19:35:00|7105.6|7102.8|7105.3|7102.5|7105.6|7102.8|7105.3|7102.5|50
1628796910000|2021-08-12 19:35:10|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7104.8|7102|2
1628796960000|2021-08-12 19:36:00|||||||||1
1628796990000|2021-08-12 19:36:30|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|0
1628797000000|2021-08-12 19:36:40|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|0
1628797010000|2021-08-12 19:36:50|||||||||1
1628797060000|2021-08-12 19:37:40|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|0
1628797080000|2021-08-12 19:38:00|7105.1|7102.3|7104.8|7102|7105.1|7102.3|7104.3|7101.5|5
1628797110000|2021-08-12 19:38:30|7105.1|7102.3|7106.1|7103.3|7106.1|7103.3|7105.1|7102.3|2
1628797170000|2021-08-12 19:39:30|||||||||1
1628797200000|2021-08-12 19:40:00|7105.3|7102.5|7105.8|7103|7106.1|7103.3|7105.3|7102.5|30
1628797210000|2021-08-12 19:40:10|7106.1|7103.3|7105.8|7103|7106.1|7103.3|7105.8|7103|1
1628797220000|2021-08-12 19:40:20|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|0
1628797230000|2021-08-12 19:40:30|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|0
1628797240000|2021-08-12 19:40:40|7105.6|7102.8|7105.3|7102.5|7105.6|7102.8|7105.3|7102.5|0
1628797250000|2021-08-12 19:40:50|7105.8|7103|7105.3|7102.5|7105.8|7103|7105.3|7102.5|1
1628797260000|2021-08-12 19:41:00|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|18
1628797270000|2021-08-12 19:41:10|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|0
1628797280000|2021-08-12 19:41:20|7104.8|7102|7104.8|7102|7104.8|7102|7104.8|7102|1
1628797290000|2021-08-12 19:41:30|7105.1|7102.3|7104.8|7102|7105.1|7102.3|7104.8|7102|1
1628797300000|2021-08-12 19:41:40|7104.3|7101.5|7104.6|7101.8|7104.6|7101.8|7104.3|7101.5|0
1628797310000|2021-08-12 19:41:50|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.1|7101.3|1
1628797320000|2021-08-12 19:42:00|7103.8|7101|7103.8|7101|7103.8|7101|7103.8|7101|14
1628797330000|2021-08-12 19:42:10|7103.6|7100.8|7103.3|7100.5|7103.6|7100.8|7103.3|7100.5|0
1628797340000|2021-08-12 19:42:20|7103.8|7101|7103.8|7101|7103.8|7101|7103.8|7101|0
1628797370000|2021-08-12 19:42:50|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|1
1628797380000|2021-08-12 19:43:00|7103.1|7100.3|7101.8|7099|7103.1|7100.3|7101.8|7099|55
1628797390000|2021-08-12 19:43:10|7102.1|7099.3|7102.3|7099.5|7102.3|7099.5|7102.1|7099.3|7
1628797420000|2021-08-12 19:43:40|7102.8|7100|7102.8|7100|7102.8|7100|7102.8|7100|4
1628797440000|2021-08-12 19:44:00|7102.3|7099.5|7102.8|7100|7102.8|7100|7102.3|7099.5|2
1628797450000|2021-08-12 19:44:10|7102.3|7099.5|7102.6|7099.8|7102.6|7099.8|7102.3|7099.5|0
1628797460000|2021-08-12 19:44:20|7102.3|7099.5|7102.6|7099.8|7102.6|7099.8|7102.3|7099.5|0
1628797470000|2021-08-12 19:44:30|7102.8|7100|7102.8|7100|7102.8|7100|7102.8|7100|0
1628797480000|2021-08-12 19:44:40|7102.6|7099.8|7102.3|7099.5|7102.6|7099.8|7102.3|7099.5|0
1628797490000|2021-08-12 19:44:50|7102.8|7100|7103.1|7100.3|7103.1|7100.3|7102.8|7100|6
1628797500000|2021-08-12 19:45:00|7102.8|7100|7102.6|7099.8|7103.1|7100.3|7102.3|7099.5|3
1628797510000|2021-08-12 19:45:10|7102.8|7100|7102.8|7100|7102.8|7100|7102.8|7100|0
1628797540000|2021-08-12 19:45:40|7103.1|7100.3|7102.8|7100|7103.1|7100.3|7102.8|7100|0
1628797570000|2021-08-12 19:46:10|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|0
1628797580000|2021-08-12 19:46:20|7103.3|7100.5|7103.3|7100.5|7103.6|7100.8|7103.3|7100.5|2
1628797610000|2021-08-12 19:46:50|7103.1|7100.3|7103.6|7100.8|7103.6|7100.8|7103.1|7100.3|1
1628797620000|2021-08-12 19:47:00|7103.3|7100.5|7103.3|7100.5|7103.6|7100.8|7103.3|7100.5|0
1628797630000|2021-08-12 19:47:10|7103.6|7100.8|7103.3|7100.5|7103.6|7100.8|7103.3|7100.5|0
1628797640000|2021-08-12 19:47:20|7102.8|7100|7103.1|7100.3|7103.1|7100.3|7102.8|7100|17
1628797650000|2021-08-12 19:47:30|7102.9|7100.1|7102.8|7100|7103.1|7100.3|7102.8|7100|4
1628797660000|2021-08-12 19:47:40|7102.6|7099.8|7102.1|7099.3|7102.8|7100|7101.8|7099|19
1628797670000|2021-08-12 19:47:50|||||||||1
1628797680000|2021-08-12 19:48:00|||||||||1
1628797690000|2021-08-12 19:48:10|7102.3|7099.5|7102.3|7099.5|7102.6|7099.8|7102.3|7099.5|1
1628797700000|2021-08-12 19:48:20|7103.3|7100.5|7103.9|7101.1|7103.9|7101.1|7103.1|7100.3|14
1628797710000|2021-08-12 19:48:30|7103.3|7100.5|7103.1|7100.3|7103.6|7100.8|7103.1|7100.3|1
1628797740000|2021-08-12 19:49:00|7102.9|7100.1|7102.1|7099.3|7102.9|7100.1|7102.1|7099.3|7
1628797760000|2021-08-12 19:49:20|7101.9|7099.1|7101.1|7098.3|7101.9|7099.1|7100.3|7097.5|29
1628797800000|2021-08-12 19:50:00|||||||||1
1628797830000|2021-08-12 19:50:30|||||||||2
1628797850000|2021-08-12 19:50:50|||||||||1
1628797870000|2021-08-12 19:51:10|||||||||1
1628797880000|2021-08-12 19:51:20|||||||||3
1628797890000|2021-08-12 19:51:30|7101.3|7098.5|7101.9|7099.1|7101.9|7099.1|7101.3|7098.5|5
1628797900000|2021-08-12 19:51:40|7102.1|7099.3|7102.1|7099.3|7102.4|7099.6|7102.1|7099.3|3
1628797910000|2021-08-12 19:51:50|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|6
1628797920000|2021-08-12 19:52:00|7102.1|7099.3|7103.4|7100.6|7103.4|7100.6|7102.1|7099.3|11
1628797930000|2021-08-12 19:52:10|7102.6|7099.8|7102.8|7100|7103.1|7100.3|7102.6|7099.8|8
1628797940000|2021-08-12 19:52:20|7102.9|7100.1|7103.1|7100.3|7103.1|7100.3|7102.8|7100|0
1628797950000|2021-08-12 19:52:30|7102.8|7100|7102.1|7099.3|7102.8|7100|7102.1|7099.3|0
1628797960000|2021-08-12 19:52:40|||||||||2
1628797970000|2021-08-12 19:52:50|||||||||3
1628798010000|2021-08-12 19:53:30|||||||||1
1628798020000|2021-08-12 19:53:40|||||||||1
1628798030000|2021-08-12 19:53:50|||||||||1
1628798070000|2021-08-12 19:54:30|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|1
1628798080000|2021-08-12 19:54:40|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|1
1628798090000|2021-08-12 19:54:50|||||||||1
1628798100000|2021-08-12 19:55:00|7100.6|7097.8|7099.1|7096.3|7100.6|7097.8|7099.1|7096.3|22
1628798120000|2021-08-12 19:55:20|7098.8|7096|7098.8|7096|7099.1|7096.3|7098.8|7096|9
1628798130000|2021-08-12 19:55:30|7099.1|7096.3|7098.8|7096|7099.1|7096.3|7098.8|7096|0
1628798140000|2021-08-12 19:55:40|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|0
1628798190000|2021-08-12 19:56:30|7100.1|7097.3|7100.1|7097.3|7100.6|7097.8|7100.1|7097.3|6
1628798200000|2021-08-12 19:56:40|7099.8|7097|7099.8|7097|7099.8|7097|7099.8|7097|1
1628798220000|2021-08-12 19:57:00|7099.3|7096.5|7099.6|7096.8|7099.6|7096.8|7099.3|7096.5|0
1628798230000|2021-08-12 19:57:10|7099.8|7097|7099.8|7097|7099.8|7097|7099.8|7097|0
1628798270000|2021-08-12 19:57:50|7100.3|7097.5|7100.6|7097.8|7100.6|7097.8|7100.3|7097.5|1
1628798280000|2021-08-12 19:58:00|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|4
1628798290000|2021-08-12 19:58:10|7100.3|7097.5|7100.1|7097.3|7100.3|7097.5|7099.8|7097|104
1628798300000|2021-08-12 19:58:20|7099.8|7097|7099.8|7097|7100.3|7097.5|7099.8|7097|5
1628798310000|2021-08-12 19:58:30|7099.5|7096.7|7099|7096.2|7099.8|7097|7099|7096.2|10
1628798320000|2021-08-12 19:58:40|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|3
1628798330000|2021-08-12 19:58:50|||||||||2
1628798340000|2021-08-12 19:59:00|7099.3|7096.5|7099.8|7097|7100.3|7097.5|7099.3|7096.5|5
1628798350000|2021-08-12 19:59:10|7099.5|7096.7|7098.8|7096|7099.5|7096.7|7098.5|7095.7|5
1628798360000|2021-08-12 19:59:20|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|4
1628798370000|2021-08-12 19:59:30|7098.3|7095.5|7098.5|7095.7|7098.5|7095.7|7098.3|7095.5|9
1628798380000|2021-08-12 19:59:40|||||||||7
1628798390000|2021-08-12 19:59:50|||||||||5
1628798410000|2021-08-12 20:00:10|||||||||2
1628798420000|2021-08-12 20:00:20|||||||||2
1628798430000|2021-08-12 20:00:30|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|0
1628798440000|2021-08-12 20:00:40|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|2
1628798460000|2021-08-12 20:01:00|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|2
1628798470000|2021-08-12 20:01:10|||||||||2
1628798480000|2021-08-12 20:01:20|||||||||1
1628798490000|2021-08-12 20:01:30|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|3
1628798510000|2021-08-12 20:01:50|||||||||13
1628798520000|2021-08-12 20:02:00|7097.8|7095|7098.3|7095.5|7098.3|7095.5|7097.8|7095|2
1628798530000|2021-08-12 20:02:10|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|1
1628798540000|2021-08-12 20:02:20|||||||||1
1628798550000|2021-08-12 20:02:30|||||||||5
1628798560000|2021-08-12 20:02:40|||||||||1
1628798590000|2021-08-12 20:03:10|||||||||2
1628798600000|2021-08-12 20:03:20|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|5
1628798610000|2021-08-12 20:03:30|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|2
1628798620000|2021-08-12 20:03:40|7099.5|7096.7|7099.8|7097|7099.8|7097|7099.5|7096.7|1
1628798630000|2021-08-12 20:03:50|||||||||1
1628798640000|2021-08-12 20:04:00|7099.5|7096.7|7099.8|7097|7100.3|7097.5|7099.5|7096.7|1
1628798670000|2021-08-12 20:04:30|7099.5|7096.7|7099.8|7097|7099.8|7097|7099.5|7096.7|2
1628798680000|2021-08-12 20:04:40|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|0
1628798690000|2021-08-12 20:04:50|||||||||1
1628798700000|2021-08-12 20:05:00|7100.8|7098|7101.3|7098.5|7101.3|7098.5|7100.8|7098|8
1628798710000|2021-08-12 20:05:10|7100.8|7098|7100.8|7098|7101.3|7098.5|7100.5|7097.7|3
1628798740000|2021-08-12 20:05:40|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|0
1628798760000|2021-08-12 20:06:00|7100.8|7098|7100.8|7098|7100.8|7098|7100.5|7097.7|3
1628798780000|2021-08-12 20:06:20|7100.5|7097.7|7100.3|7097.5|7100.5|7097.7|7099.8|7097|9
1628798790000|2021-08-12 20:06:30|7100|7097.2|7099.8|7097|7100|7097.2|7099.8|7097|0
1628798800000|2021-08-12 20:06:40|7099.5|7096.7|7099.8|7097|7099.8|7097|7099.5|7096.7|6
1628798820000|2021-08-12 20:07:00|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|2
1628798830000|2021-08-12 20:07:10|7100.5|7097.7|7100.8|7098|7101.3|7098.5|7100.5|7097.7|7
1628798850000|2021-08-12 20:07:30|7100.5|7097.7|7100.8|7098|7100.8|7098|7100.5|7097.7|14
1628798880000|2021-08-12 20:08:00|||||||||4
1628798890000|2021-08-12 20:08:10|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|10
1628798900000|2021-08-12 20:08:20|||||||||2
1628798920000|2021-08-12 20:08:40|||||||||1
1628798930000|2021-08-12 20:08:50|||||||||1
1628798940000|2021-08-12 20:09:00|7101|7098.2|7101.5|7098.7|7101.5|7098.7|7100.8|7098|1
1628798970000|2021-08-12 20:09:30|7101.3|7098.5|7101.3|7098.5|7101.5|7098.7|7101|7098.2|1
1628798980000|2021-08-12 20:09:40|7101.5|7098.7|7101.8|7099|7101.8|7099|7101.5|7098.7|2
1628799000000|2021-08-12 20:10:00|7102.1|7099.3|7102.3|7099.5|7102.3|7099.5|7102.1|7099.3|0
1628799010000|2021-08-12 20:10:10|7102.8|7100|7102.8|7100|7102.8|7100|7102.8|7100|2
1628799040000|2021-08-12 20:10:40|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|0
1628799050000|2021-08-12 20:10:50|7103|7100.2|7102.8|7100|7103|7100.2|7102.8|7100|2
1628799060000|2021-08-12 20:11:00|7103.1|7100.3|7103.3|7100.5|7103.3|7100.5|7103.1|7100.3|0
1628799070000|2021-08-12 20:11:10|7103.5|7100.7|7103.8|7101|7103.8|7101|7103.5|7100.7|1
1628799080000|2021-08-12 20:11:20|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|0
1628799090000|2021-08-12 20:11:30|7104.5|7101.7|7104.5|7101.7|7104.8|7102|7104.5|7101.7|2
1628799100000|2021-08-12 20:11:40|7104|7101.2|7104.5|7101.7|7104.5|7101.7|7103.8|7101|2
1628799130000|2021-08-12 20:12:10|7104.3|7101.5|7103.8|7101|7104.3|7101.5|7103.8|7101|6
1628799140000|2021-08-12 20:12:20|7104.1|7101.3|7103.8|7101|7104.1|7101.3|7103.8|7101|124
1628799160000|2021-08-12 20:12:40|||||||||2
1628799170000|2021-08-12 20:12:50|7103.3|7100.5|7103.1|7100.3|7103.3|7100.5|7103.1|7100.3|7
1628799180000|2021-08-12 20:13:00|7102.8|7100|7102.8|7100|7102.8|7100|7102.5|7099.7|3
1628799190000|2021-08-12 20:13:10|7102.5|7099.7|7102.3|7099.5|7102.5|7099.7|7102.3|7099.5|2
1628799200000|2021-08-12 20:13:20|7102.6|7099.8|7102.8|7100|7102.8|7100|7102.3|7099.5|3
1628799210000|2021-08-12 20:13:30|7102.5|7099.7|7102.3|7099.5|7102.5|7099.7|7102.3|7099.5|3
1628799220000|2021-08-12 20:13:40|7102.6|7099.8|7102.3|7099.5|7102.6|7099.8|7102.3|7099.5|2
1628799230000|2021-08-12 20:13:50|||||||||1
1628799240000|2021-08-12 20:14:00|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|2
1628799250000|2021-08-12 20:14:10|||||||||1
1628799260000|2021-08-12 20:14:20|||||||||1
1628799270000|2021-08-12 20:14:30|7101.8|7099|7101.8|7099|7102.1|7099.3|7101.3|7098.5|8
1628799280000|2021-08-12 20:14:40|7102.1|7099.3|7101.8|7099|7102.1|7099.3|7101.8|7099|1
1628799290000|2021-08-12 20:14:50|7102.1|7099.3|7101.8|7099|7102.1|7099.3|7101.8|7099|1
1628799300000|2021-08-12 20:15:00|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|1
1628799340000|2021-08-12 20:15:40|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|0
1628799350000|2021-08-12 20:15:50|7102.1|7099.3|7102.3|7099.5|7102.3|7099.5|7102.1|7099.3|1
1628799360000|2021-08-12 20:16:00|7102.8|7100|7102.8|7100|7102.8|7100|7102.8|7100|1
1628799390000|2021-08-12 20:16:30|7103.1|7100.3|7101.8|7099|7103.1|7100.3|7101.8|7099|6
1628799400000|2021-08-12 20:16:40|||||||||103
1628799410000|2021-08-12 20:16:50|7102.1|7099.3|7101.8|7099|7102.1|7099.3|7101.8|7099|0
1628799420000|2021-08-12 20:17:00|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|0
1628799430000|2021-08-12 20:17:10|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|0
1628799450000|2021-08-12 20:17:30|7102.1|7099.3|7102.8|7100|7102.8|7100|7102.1|7099.3|3
1628799460000|2021-08-12 20:17:40|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|0
1628799470000|2021-08-12 20:17:50|7102.8|7100|7102.8|7100|7102.8|7100|7102.3|7099.5|2
1628799500000|2021-08-12 20:18:20|7102.5|7099.7|7102.1|7099.3|7102.5|7099.7|7102.1|7099.3|0
1628799530000|2021-08-12 20:18:50|7101.8|7099|7101.6|7098.8|7101.8|7099|7101.3|7098.5|2
1628799560000|2021-08-12 20:19:20|7101.5|7098.7|7101.3|7098.5|7101.5|7098.7|7101.3|7098.5|0
1628799570000|2021-08-12 20:19:30|7101.6|7098.8|7101.8|7099|7101.8|7099|7101.6|7098.8|0
1628799580000|2021-08-12 20:19:40|7101.3|7098.5|7101.1|7098.3|7101.3|7098.5|7101.1|7098.3|2
1628799590000|2021-08-12 20:19:50|||||||||1
1628799620000|2021-08-12 20:20:20|||||||||1
1628799640000|2021-08-12 20:20:40|||||||||3
1628799660000|2021-08-12 20:21:00|7100.8|7098|7100.8|7098|7100.8|7098|7100.3|7097.5|2
1628799690000|2021-08-12 20:21:30|7100.5|7097.7|7100.1|7097.3|7100.5|7097.7|7100.1|7097.3|0
1628799700000|2021-08-12 20:21:40|7100.3|7097.5|7100.8|7098|7100.8|7098|7100.3|7097.5|2
1628799710000|2021-08-12 20:21:50|7100.6|7097.8|7100.1|7097.3|7100.6|7097.8|7100.1|7097.3|8
1628799720000|2021-08-12 20:22:00|||||||||1
1628799730000|2021-08-12 20:22:10|7099.8|7097|7100.1|7097.3|7100.1|7097.3|7099.8|7097|2
1628799740000|2021-08-12 20:22:20|7099.8|7097|7099.8|7097|7099.8|7097|7099.8|7097|0
1628799750000|2021-08-12 20:22:30|7100.1|7097.3|7100.8|7098|7101.1|7098.3|7100.1|7097.3|2
1628799760000|2021-08-12 20:22:40|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|1
1628799770000|2021-08-12 20:22:50|7100.8|7098|7100.8|7098|7100.8|7098|7100.8|7098|1
1628799780000|2021-08-12 20:23:00|||||||||4
1628799810000|2021-08-12 20:23:30|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|5
1628799820000|2021-08-12 20:23:40|7100.8|7098|7100.8|7098|7100.8|7098|7100.8|7098|1
1628799880000|2021-08-12 20:24:40|||||||||1
1628799900000|2021-08-12 20:25:00|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|0
1628799940000|2021-08-12 20:25:40|7100.8|7098|7100.8|7098|7100.8|7098|7100.8|7098|1
1628799950000|2021-08-12 20:25:50|7099.3|7096.5|7099.1|7096.3|7099.3|7096.5|7098.8|7096|50
1628799980000|2021-08-12 20:26:20|7099.6|7096.8|7100.1|7097.3|7100.1|7097.3|7099.6|7096.8|8
1628800000000|2021-08-12 20:26:40|7099.5|7096.7|7099.8|7097|7099.8|7097|7098.8|7096|2
1628800010000|2021-08-12 20:26:50|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|0
1628800020000|2021-08-12 20:27:00|7100.3|7097.5|7100.8|7098|7100.8|7098|7100.3|7097.5|0
1628800030000|2021-08-12 20:27:10|7100.1|7097.3|7100.8|7098|7100.8|7098|7100.1|7097.3|4
1628800050000|2021-08-12 20:27:30|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|1
1628800070000|2021-08-12 20:27:50|||||||||1
1628800130000|2021-08-12 20:28:50|7099.8|7097|7099.8|7097|7099.8|7097|7099.8|7097|1
1628800150000|2021-08-12 20:29:10|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|1
1628800180000|2021-08-12 20:29:40|||||||||1
1628800190000|2021-08-12 20:29:50|7099.8|7097|7099.3|7096.5|7099.8|7097|7099.3|7096.5|2
1628800200000|2021-08-12 20:30:00|7099.1|7096.3|7100.1|7097.3|7100.1|7097.3|7099.1|7096.3|11
1628800250000|2021-08-12 20:30:50|7100.5|7097.7|7100.8|7098|7100.8|7098|7100.5|7097.7|1
1628800260000|2021-08-12 20:31:00|7101.1|7098.3|7100.8|7098|7101.1|7098.3|7100.8|7098|0
1628800270000|2021-08-12 20:31:10|7100.5|7097.7|7100.1|7097.3|7100.5|7097.7|7100.1|7097.3|0
1628800290000|2021-08-12 20:31:30|||||||||24
1628800300000|2021-08-12 20:31:40|7099.8|7097|7100.1|7097.3|7100.1|7097.3|7099.8|7097|0
1628800310000|2021-08-12 20:31:50|||||||||1
1628800320000|2021-08-12 20:32:00|7100.3|7097.5|7100.8|7098|7100.8|7098|7100.3|7097.5|3
1628800330000|2021-08-12 20:32:10|7101.1|7098.3|7100.1|7097.3|7101.1|7098.3|7100.1|7097.3|6
1628800380000|2021-08-12 20:33:00|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|0
1628800390000|2021-08-12 20:33:10|7100.3|7097.5|7100.5|7097.7|7100.8|7098|7100.3|7097.5|0
1628800410000|2021-08-12 20:33:30|7100.8|7098|7100.8|7098|7101|7098.2|7100.8|7098|0
1628800420000|2021-08-12 20:33:40|7101|7098.2|7101|7098.2|7101|7098.2|7100.8|7098|0
1628800430000|2021-08-12 20:33:50|7100.6|7097.8|7099.8|7097|7100.6|7097.8|7099.8|7097|1
1628800440000|2021-08-12 20:34:00|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|0
1628800470000|2021-08-12 20:34:30|7099|7096.2|7098|7095.2|7099|7096.2|7097.8|7095|45
1628800500000|2021-08-12 20:35:00|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|3
1628800510000|2021-08-12 20:35:10|||||||||1
1628800530000|2021-08-12 20:35:30|7098|7095.2|7098.3|7095.5|7098.3|7095.5|7098|7095.2|14
1628800540000|2021-08-12 20:35:40|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|6
1628800550000|2021-08-12 20:35:50|7097.8|7095|7098|7095.2|7098|7095.2|7097.8|7095|0
1628800560000|2021-08-12 20:36:00|||||||||20
1628800610000|2021-08-12 20:36:50|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|1
1628800630000|2021-08-12 20:37:10|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|0
1628800660000|2021-08-12 20:37:40|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|4
1628800670000|2021-08-12 20:37:50|||||||||1
1628800680000|2021-08-12 20:38:00|||||||||3
1628800720000|2021-08-12 20:38:40|||||||||9
1628800730000|2021-08-12 20:38:50|||||||||9
1628800750000|2021-08-12 20:39:10|||||||||5
1628800760000|2021-08-12 20:39:20|||||||||10
1628800770000|2021-08-12 20:39:30|||||||||2
1628800790000|2021-08-12 20:39:50|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|3
1628800810000|2021-08-12 20:40:10|7097.3|7094.5|7097.8|7095|7097.8|7095|7097|7094.2|5
1628800840000|2021-08-12 20:40:40|||||||||2
1628800850000|2021-08-12 20:40:50|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|1
1628800860000|2021-08-12 20:41:00|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|0
1628800870000|2021-08-12 20:41:10|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|30
1628800880000|2021-08-12 20:41:20|||||||||35
1628800890000|2021-08-12 20:41:30|||||||||9
1628800900000|2021-08-12 20:41:40|||||||||1
1628800920000|2021-08-12 20:42:00|||||||||2
1628800950000|2021-08-12 20:42:30|||||||||2
1628800970000|2021-08-12 20:42:50|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|1
1628800980000|2021-08-12 20:43:00|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|0
1628801010000|2021-08-12 20:43:30|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|1
1628801020000|2021-08-12 20:43:40|7098|7095.2|7098.3|7095.5|7098.3|7095.5|7098|7095.2|1
1628801030000|2021-08-12 20:43:50|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|1
1628801040000|2021-08-12 20:44:00|7098.5|7095.7|7098|7095.2|7098.5|7095.7|7098|7095.2|0
1628801070000|2021-08-12 20:44:30|||||||||1
1628801080000|2021-08-12 20:44:40|||||||||1
1628801090000|2021-08-12 20:44:50|||||||||2
1628801100000|2021-08-12 20:45:00|||||||||11
1628801110000|2021-08-12 20:45:10|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|0
1628801130000|2021-08-12 20:45:30|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|1
1628801140000|2021-08-12 20:45:40|||||||||1
1628801150000|2021-08-12 20:45:50|||||||||1
1628801160000|2021-08-12 20:46:00|||||||||1
1628801190000|2021-08-12 20:46:30|||||||||1
1628801210000|2021-08-12 20:46:50|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|3
1628801220000|2021-08-12 20:47:00|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|4
1628801230000|2021-08-12 20:47:10|7097.8|7095|7098|7095.2|7098|7095.2|7097|7094.2|2
1628801260000|2021-08-12 20:47:40|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|0
1628801280000|2021-08-12 20:48:00|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|0
1628801290000|2021-08-12 20:48:10|7097|7094.2|7097.3|7094.5|7097.3|7094.5|7097|7094.2|8
1628801320000|2021-08-12 20:48:40|7097|7094.2|7097|7094.2|7097|7094.2|7097|7094.2|0
1628801330000|2021-08-12 20:48:50|7095.8|7093|7096.8|7094|7096.8|7094|7095.8|7093|1
1628801340000|2021-08-12 20:49:00|7097|7094.2|7097|7094.2|7097.3|7094.5|7096.5|7093.7|2
1628801350000|2021-08-12 20:49:10|7096.8|7094|7098|7095.2|7098|7095.2|7096.8|7094|23
1628801360000|2021-08-12 20:49:20|||||||||2
1628801370000|2021-08-12 20:49:30|7098.5|7095.7|7098|7095.2|7098.5|7095.7|7098|7095.2|9
1628801380000|2021-08-12 20:49:40|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098|7095.2|9
1628801390000|2021-08-12 20:49:50|7098|7095.2|7098.8|7096|7098.8|7096|7098|7095.2|1
1628801400000|2021-08-12 20:50:00|7098|7095.2|7099|7096.2|7099.3|7096.5|7098|7095.2|16
1628801410000|2021-08-12 20:50:10|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|2
1628801420000|2021-08-12 20:50:20|||||||||1
1628801450000|2021-08-12 20:50:50|||||||||1
1628801460000|2021-08-12 20:51:00|7099|7096.2|7099|7096.2|7099|7096.2|7099|7096.2|0
1628801480000|2021-08-12 20:51:20|||||||||1
1628801490000|2021-08-12 20:51:30|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|0
1628801500000|2021-08-12 20:51:40|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|0
1628801540000|2021-08-12 20:52:20|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098|7095.2|2
1628801550000|2021-08-12 20:52:30|7099|7096.2|7099|7096.2|7099|7096.2|7099|7096.2|16
1628801560000|2021-08-12 20:52:40|7099.3|7096.5|7099|7096.2|7099.3|7096.5|7099|7096.2|0
1628801570000|2021-08-12 20:52:50|7099.3|7096.5|7099|7096.2|7099.3|7096.5|7099|7096.2|5
1628801580000|2021-08-12 20:53:00|7099.3|7096.5|7100.8|7098|7100.8|7098|7099.3|7096.5|9
1628801600000|2021-08-12 20:53:20|7100|7097.2|7099.3|7096.5|7100|7097.2|7099.3|7096.5|16
1628801610000|2021-08-12 20:53:30|7100|7097.2|7099|7096.2|7100|7097.2|7099|7096.2|1
1628801620000|2021-08-12 20:53:40|||||||||3
1628801630000|2021-08-12 20:53:50|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|1
1628801640000|2021-08-12 20:54:00|7099.6|7096.8|7100|7097.2|7100|7097.2|7099.6|7096.8|3
1628801650000|2021-08-12 20:54:10|7099|7096.2|7099.8|7097|7100|7097.2|7099|7096.2|8
1628801670000|2021-08-12 20:54:30|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|5
1628801680000|2021-08-12 20:54:40|7099|7096.2|7100.8|7098|7101|7098.2|7099|7096.2|7
1628801690000|2021-08-12 20:54:50|7100|7097.2|7100.5|7097.7|7100.5|7097.7|7100|7097.2|0
1628801700000|2021-08-12 20:55:00|7101|7098.2|7101|7098.2|7101|7098.2|7100|7097.2|30
1628801710000|2021-08-12 20:55:10|7101.5|7098.7|7102|7099.2|7102|7099.2|7101.5|7098.7|1
1628801720000|2021-08-12 20:55:20|7101.8|7099|7102|7099.2|7102|7099.2|7101.8|7099|0
1628801740000|2021-08-12 20:55:40|7101.8|7099|7101|7098.2|7101.8|7099|7101|7098.2|24
1628801760000|2021-08-12 20:56:00|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|0
1628801780000|2021-08-12 20:56:20|||||||||9
1628801800000|2021-08-12 20:56:40|||||||||30
1628801830000|2021-08-12 20:57:10|7099.8|7097|7098.3|7095.5|7099.8|7097|7098.3|7095.5|9
1628801840000|2021-08-12 20:57:20|||||||||6
1628801880000|2021-08-12 20:58:00|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|2
1628801890000|2021-08-12 20:58:10|7097.8|7095|7098.5|7095.7|7099.9|7096.2|7097.8|7094.9|15
1628801910000|2021-08-12 20:58:30|7098.8|7096|7098|7095.2|7099.4|7096|7098|7095.2|5
1628801920000|2021-08-12 20:58:40|7098.5|7095.7|7098|7095.2|7098.5|7095.7|7098|7095.2|0
1628801930000|2021-08-12 20:58:50|7098.5|7095.7|7098|7095.2|7098.5|7095.7|7098|7095.2|1
1628801940000|2021-08-12 20:59:00|7097.2|7094.4|7097.5|7094.7|7098.5|7095.7|7096.5|7093.7|7
1628801950000|2021-08-12 20:59:10|7097.3|7094.5|7097|7094.2|7097.3|7094.5|7097|7094.2|0
1628801960000|2021-08-12 20:59:20|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|1
1628801980000|2021-08-12 20:59:40|7098.6|7094.6|7097.5|7094.7|7098.6|7095.2|7097.5|7094.6|0
1628801990000|2021-08-12 20:59:50|7098.4|7094.4|7098.5|7095.7|7098.6|7095.7|7097.5|7094.4|3
1628802000000|2021-08-12 21:00:00|7098.6|7094.6|7102.2|7092.2|7102.4|7094.6|7098.6|7091.4|0
1628802010000|2021-08-12 21:00:10|7102.9|7092.9|7103.1|7093.1|7103.1|7093.1|7102.9|7092.9|0
1628802020000|2021-08-12 21:00:20|7102.6|7092.6|7102.6|7092.6|7102.6|7092.6|7102.6|7092.6|0
1628802040000|2021-08-12 21:00:40|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|0
1628802050000|2021-08-12 21:00:50|7104.6|7094.6|7105.1|7095.1|7105.1|7095.1|7104.6|7094.6|0
1628802060000|2021-08-12 21:01:00|7104.9|7094.9|7104.4|7094.4|7104.9|7094.9|7104.4|7094.4|70
1628802070000|2021-08-12 21:01:10|7104.1|7094.1|7104.1|7094.1|7104.9|7094.9|7104.1|7094.1|0
1628802130000|2021-08-12 21:02:10|7099.5|7096.7|7104.1|7094.1|7104.1|7096.7|7098.5|7094.1|15
1628802150000|2021-08-12 21:02:30|7104.4|7094.4|7104.1|7094.1|7104.4|7094.4|7104.1|7094.1|0
1628802160000|2021-08-12 21:02:40|7101.9|7091.9|7101.9|7091.9|7102.1|7092.1|7101.9|7091.9|5
1628802180000|2021-08-12 21:03:00|7102.1|7092.1|7101.9|7091.9|7102.1|7092.1|7101.9|7091.9|6
1628802220000|2021-08-12 21:03:40|||||||||7
1628802230000|2021-08-12 21:03:50|||||||||5
1628802430000|2021-08-12 21:07:10|7102.1|7092.1|7102.1|7092.1|7102.1|7092.1|7102.1|7092.1|0
1628802440000|2021-08-12 21:07:20|7101.9|7091.9|7101.9|7091.9|7101.9|7091.9|7101.9|7091.9|0
1628802610000|2021-08-12 21:10:10|||||||||3
1628802640000|2021-08-12 21:10:40|7101.8|7091.8|7101.8|7091.8|7101.8|7091.8|7101.8|7091.8|0
1628802650000|2021-08-12 21:10:50|||||||||200
1628802740000|2021-08-12 21:12:20|7102.1|7092.1|7102.1|7092.1|7102.1|7092.1|7102.1|7092.1|0
1628802780000|2021-08-12 21:13:00|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|0
1628802800000|2021-08-12 21:13:20|7104.4|7094.4|7104.1|7094.1|7104.6|7094.6|7104.1|7094.1|0
1628802820000|2021-08-12 21:13:40|7103.6|7093.6|7103.6|7093.6|7103.6|7093.6|7103.6|7093.6|0
1628802890000|2021-08-12 21:14:50|||||||||2
1628803010000|2021-08-12 21:16:50|||||||||4
1628803070000|2021-08-12 21:17:50|||||||||4
1628803210000|2021-08-12 21:20:10|||||||||2
1628803230000|2021-08-12 21:20:30|||||||||3
1628803310000|2021-08-12 21:21:50|7103.9|7093.9|7103.6|7093.6|7104.1|7094.1|7103.6|7093.6|3
1628803320000|2021-08-12 21:22:00|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|7104.4|7094.4|0
1628803330000|2021-08-12 21:22:10|7104.9|7094.9|7104.4|7094.4|7104.9|7094.9|7104.4|7094.4|0
1628803340000|2021-08-12 21:22:20|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|7104.1|7094.1|0
1628803440000|2021-08-12 21:24:00|||||||||3
1628803480000|2021-08-12 21:24:40|7103.6|7093.6|7103.6|7093.6|7103.6|7093.6|7103.6|7093.6|0
1628803490000|2021-08-12 21:24:50|7103.1|7093.1|7103.1|7093.1|7103.1|7093.1|7103.1|7093.1|0
1628803670000|2021-08-12 21:27:50|||||||||2
1628805550000|2021-08-12 21:59:10|7104.3|7094.3|7098|7095.2|7104.3|7096.8|7098|7093.2|0
1628805590000|2021-08-12 21:59:50|7099.1|7096.3|7104.3|7094.3|7104.3|7096.3|7099.1|7092.7|1
1628812800000|2021-08-13 00:00:00|7091.5|7087.5|7090.4|7087.6|7091.5|7087.6|7089.9|7087.1|5
1628812810000|2021-08-13 00:00:10|7090.1|7087.3|7091.9|7089.1|7091.9|7089.1|7089.9|7087.1|19
1628812820000|2021-08-13 00:00:20|7091.6|7088.8|7089.9|7087.1|7091.6|7088.8|7089.4|7086.6|4
1628812830000|2021-08-13 00:00:30|7090.1|7087.3|7089.6|7086.8|7090.1|7087.3|7089.4|7086.6|1
1628812840000|2021-08-13 00:00:40|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|0
1628812850000|2021-08-13 00:00:50|7090.4|7087.6|7091.6|7088.8|7093.6|7090.8|7090.4|7087.6|19
1628812860000|2021-08-13 00:01:00|7090.5|7087.7|7091.9|7089.1|7093.6|7090.8|7089.9|7087.1|20
1628812870000|2021-08-13 00:01:10|7092.1|7089.3|7092.4|7089.6|7092.9|7090.1|7091.6|7088.8|6
1628812880000|2021-08-13 00:01:20|7094.4|7091.6|7095.6|7092.8|7095.6|7092.8|7094.4|7091.6|8
1628812890000|2021-08-13 00:01:30|7095.9|7093.1|7093.1|7090.3|7095.9|7093.1|7092.6|7089.8|9
1628812900000|2021-08-13 00:01:40|7094.1|7091.3|7095.6|7092.8|7095.6|7092.8|7094.1|7091.3|4
1628812920000|2021-08-13 00:02:00|7094.6|7091.8|7096.1|7093.3|7096.4|7093.6|7093.6|7090.8|9
1628812930000|2021-08-13 00:02:10|7095.6|7092.8|7093.9|7091.1|7095.6|7092.8|7092.9|7090.1|10
1628812940000|2021-08-13 00:02:20|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|3
1628812950000|2021-08-13 00:02:30|7093.6|7090.8|7091.1|7088.3|7093.6|7090.8|7089.9|7087.1|4
1628812960000|2021-08-13 00:02:40|7091.9|7089.1|7092.1|7089.3|7092.4|7089.6|7091.9|7089.1|1
1628812970000|2021-08-13 00:02:50|7091.9|7089.1|7090.9|7088.1|7091.9|7089.1|7090.9|7087.5|1
1628812980000|2021-08-13 00:03:00|7091.1|7088.3|7090.6|7087.8|7092.4|7089.6|7090.6|7087.8|5
1628812990000|2021-08-13 00:03:10|7090.3|7087.5|7089.6|7086.8|7090.3|7087.5|7089.6|7086.8|0
1628813010000|2021-08-13 00:03:30|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|1
1628813040000|2021-08-13 00:04:00|7091.1|7088.3|7093.6|7090.8|7093.6|7090.8|7091.1|7088.3|9
1628813050000|2021-08-13 00:04:10|7092.9|7090.1|7091.1|7088.3|7092.9|7090.1|7091.1|7088.3|7
1628813060000|2021-08-13 00:04:20|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|0
1628813070000|2021-08-13 00:04:30|||||||||1
1628813080000|2021-08-13 00:04:40|7090.9|7086.9|7091.1|7088.3|7091.1|7088.3|7090.1|7086.5|1
1628813090000|2021-08-13 00:04:50|7090.9|7088.1|7091.4|7088.6|7091.4|7088.6|7090.9|7088.1|2
1628813100000|2021-08-13 00:05:00|7091.7|7087.7|7092.9|7090.1|7093.1|7090.3|7090.1|7087.3|16
1628813110000|2021-08-13 00:05:10|7092.4|7089.6|7092.4|7089.6|7092.4|7089.6|7091.9|7089.1|6
1628813120000|2021-08-13 00:05:20|7093.1|7090.3|7091.9|7089.1|7093.1|7090.3|7091.9|7089.1|0
1628813140000|2021-08-13 00:05:40|7094.7|7091.9|7093.4|7090.6|7095.4|7092.6|7093.1|7090.3|8
1628813150000|2021-08-13 00:05:50|7092.9|7090.1|7090.6|7087.8|7092.9|7090.1|7090.6|7087.8|4
1628813160000|2021-08-13 00:06:00|7090.3|7087.5|7091.4|7088.6|7091.4|7088.6|7090.1|7087.3|1
1628813170000|2021-08-13 00:06:10|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|0
1628813180000|2021-08-13 00:06:20|7091.1|7088.3|7091.1|7088.3|7091.1|7088.3|7091.1|7088.3|0
1628813190000|2021-08-13 00:06:30|7090.9|7088.1|7090.4|7087.6|7090.9|7088.1|7088.9|7086.1|7
1628813200000|2021-08-13 00:06:40|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|0
1628813220000|2021-08-13 00:07:00|7089.1|7086.3|7090.9|7088.1|7091.4|7088.6|7088.9|7086.1|1
1628813230000|2021-08-13 00:07:10|7091.6|7088.8|7091.9|7089.1|7092.6|7089.8|7091.6|7088.8|1
1628813260000|2021-08-13 00:07:40|7090.4|7087.6|7089.9|7087.1|7090.4|7087.6|7089.9|7087.1|4
1628813270000|2021-08-13 00:07:50|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|0
1628813280000|2021-08-13 00:08:00|7089.9|7087.1|7090.4|7087.6|7090.4|7087.6|7089.1|7086.3|3
1628813320000|2021-08-13 00:08:40|7090.1|7087.3|7089.9|7087.1|7090.1|7087.3|7089.9|7087.1|0
1628813330000|2021-08-13 00:08:50|7089.4|7086.6|7088.6|7085.8|7089.4|7086.6|7088.6|7085.8|3
1628813340000|2021-08-13 00:09:00|7088.9|7086.1|7093.6|7090.8|7093.6|7090.8|7088.9|7086.1|7
1628813350000|2021-08-13 00:09:10|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|0
1628813360000|2021-08-13 00:09:20|7091.6|7088.8|7089.4|7086.6|7091.6|7088.8|7088.9|7086.1|9
1628813370000|2021-08-13 00:09:30|7089.9|7087.1|7090.1|7087.3|7090.1|7087.3|7089.9|7087.1|0
1628813380000|2021-08-13 00:09:40|7089.9|7087.1|7089.9|7087.1|7089.9|7087.1|7089.9|7087.1|0
1628813390000|2021-08-13 00:09:50|7090.1|7087.3|7090.4|7087.6|7090.4|7087.6|7090.1|7087.3|1
1628813400000|2021-08-13 00:10:00|7089.8|7087|7089.6|7086.8|7089.9|7087.1|7089.6|7086.8|0
1628813410000|2021-08-13 00:10:10|7090.1|7087.3|7091.1|7088.3|7091.1|7088.3|7090.1|7087.3|1
1628813420000|2021-08-13 00:10:20|7090.9|7088.1|7089.6|7086.8|7090.9|7088.1|7089.6|7086.8|3
1628813430000|2021-08-13 00:10:30|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|7088.6|7085.8|0
1628813440000|2021-08-13 00:10:40|7088.6|7085.8|7089.4|7086.6|7089.4|7086.6|7088.6|7085.8|0
1628813450000|2021-08-13 00:10:50|7088.8|7086|7088.6|7085.8|7089.1|7086.3|7088.6|7085.8|0
1628813460000|2021-08-13 00:11:00|7088.1|7085.3|7089.6|7086.8|7089.6|7086.8|7088.1|7085.3|2
1628813470000|2021-08-13 00:11:10|7089.1|7086.3|7088.6|7085.8|7089.1|7086.3|7088.6|7085.8|1
1628813490000|2021-08-13 00:11:30|7088.1|7085.3|7089.4|7086.6|7089.5|7086.6|7088.1|7085.3|1
1628813500000|2021-08-13 00:11:40|7088.8|7086|7088.6|7085.8|7088.8|7086|7088.6|7085.8|0
1628813530000|2021-08-13 00:12:10|7088.3|7085.5|7088.6|7085.8|7088.6|7085.8|7087.6|7084.8|5
1628813540000|2021-08-13 00:12:20|7088.9|7086.1|7089.1|7086.3|7089.1|7086.3|7088.9|7086.1|0
1628813550000|2021-08-13 00:12:30|7088.9|7086.1|7089.4|7086.6|7089.4|7086.6|7088.6|7085.8|2
1628813560000|2021-08-13 00:12:40|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|0
1628813570000|2021-08-13 00:12:50|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|0
1628813580000|2021-08-13 00:13:00|7088.4|7085.6|7090.6|7087.8|7090.6|7087.8|7088.4|7085.6|2
1628813610000|2021-08-13 00:13:30|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|7090.4|7087.6|0
1628813620000|2021-08-13 00:13:40|7089.9|7087.1|7089.1|7086.3|7089.9|7087.1|7089.1|7086.3|1
1628813640000|2021-08-13 00:14:00|7088.4|7085.6|7090.1|7087.3|7090.1|7087.3|7088.4|7085.6|4
1628813650000|2021-08-13 00:14:10|7091.4|7088.6|7091.1|7088.3|7091.4|7088.6|7090.9|7088.1|3
1628813660000|2021-08-13 00:14:20|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|1
1628813680000|2021-08-13 00:14:40|7091.1|7088.3|7090.9|7088.1|7091.1|7088.3|7090.9|7088.1|1
1628813690000|2021-08-13 00:14:50|7090.4|7087.6|7089.6|7086.8|7090.4|7087.6|7089.6|7086.8|3
1628813700000|2021-08-13 00:15:00|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7087.9|7085.1|5
1628813710000|2021-08-13 00:15:10|7088.9|7086.1|7090.4|7087.6|7090.4|7087.6|7088.9|7086.1|7
1628813730000|2021-08-13 00:15:30|7090.1|7087.3|7089.9|7087.1|7090.1|7087.3|7089.9|7087.1|0
1628813740000|2021-08-13 00:15:40|7090.1|7087.3|7091.9|7089.1|7091.9|7089.1|7089.9|7087.1|32
1628813750000|2021-08-13 00:15:50|7091.1|7088.3|7091.1|7088.3|7091.1|7088.3|7091.1|7088.3|8
1628813760000|2021-08-13 00:16:00|7090.9|7088.1|7091.1|7088.3|7091.1|7088.3|7090.6|7087.8|0
1628813770000|2021-08-13 00:16:10|7090.9|7088.1|7089.4|7086.6|7090.9|7088.1|7089.4|7086.6|4
1628813780000|2021-08-13 00:16:20|7089.9|7085.9|7088.6|7085.8|7089.9|7086.3|7088.6|7085.8|0
1628813800000|2021-08-13 00:16:40|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|0
1628813810000|2021-08-13 00:16:50|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|1
1628813820000|2021-08-13 00:17:00|7088.3|7085.5|7089.1|7086.3|7089.1|7086.3|7087.9|7085.1|1
1628813840000|2021-08-13 00:17:20|7090.4|7087.6|7088.6|7085.8|7090.4|7087.6|7088.6|7085.8|7
1628813850000|2021-08-13 00:17:30|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|0
1628813860000|2021-08-13 00:17:40|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|0
1628813870000|2021-08-13 00:17:50|||||||||1
1628813880000|2021-08-13 00:18:00|7089.1|7086.3|7088.9|7086.1|7089.1|7086.3|7088.9|7086.1|0
1628813910000|2021-08-13 00:18:30|7089.1|7086.3|7089.4|7086.6|7089.9|7087.1|7089.1|7086.3|2
1628813920000|2021-08-13 00:18:40|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|0
1628813930000|2021-08-13 00:18:50|7088.1|7085.3|7087.9|7085.1|7088.1|7085.3|7087.9|7085.1|0
1628813940000|2021-08-13 00:19:00|7088.1|7085.3|7089.4|7086.6|7089.4|7086.6|7088.1|7085.3|5
1628813950000|2021-08-13 00:19:10|7089.9|7087.1|7091.1|7088.3|7091.6|7088.8|7089.9|7087.1|1
1628813960000|2021-08-13 00:19:20|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|7090.9|7088.1|0
1628813970000|2021-08-13 00:19:30|7091.1|7088.3|7091.1|7088.3|7091.1|7088.3|7091.1|7088.3|2
1628813980000|2021-08-13 00:19:40|7091.4|7088.6|7089.9|7087.1|7091.4|7088.6|7089.9|7087.1|9
1628813990000|2021-08-13 00:19:50|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|2
1628814000000|2021-08-13 00:20:00|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|7088.6|7085.8|1
1628814010000|2021-08-13 00:20:10|7089.1|7086.3|7089.1|7086.3|7089.4|7086.6|7088.9|7086.1|1
1628814020000|2021-08-13 00:20:20|7088.8|7086|7088.8|7086|7088.8|7086|7088.8|7086|0
1628814030000|2021-08-13 00:20:30|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|1
1628814040000|2021-08-13 00:20:40|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|0
1628814050000|2021-08-13 00:20:50|7088.1|7085.3|7089.6|7086.8|7089.6|7086.8|7087.8|7085|2
1628814060000|2021-08-13 00:21:00|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|1
1628814070000|2021-08-13 00:21:10|7088.8|7086|7088.6|7085.8|7088.8|7086|7088.6|7085.8|3
1628814090000|2021-08-13 00:21:30|7088.3|7085.5|7087.8|7085|7088.3|7085.5|7087.8|7085|0
1628814100000|2021-08-13 00:21:40|7088.1|7085.3|7088.8|7086|7089.1|7086.3|7088.1|7085.3|1
1628814110000|2021-08-13 00:21:50|7089.1|7086.3|7089.6|7086.8|7089.6|7086.8|7089.1|7086.3|0
1628814120000|2021-08-13 00:22:00|7089.3|7086.5|7088.6|7085.8|7089.3|7086.5|7088.6|7085.8|1
1628814130000|2021-08-13 00:22:10|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|0
1628814140000|2021-08-13 00:22:20|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|3
1628814180000|2021-08-13 00:23:00|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|3
1628814190000|2021-08-13 00:23:10|7088.3|7085.5|7087.3|7084.5|7088.3|7085.5|7087.3|7084.5|7
1628814200000|2021-08-13 00:23:20|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|0
1628814210000|2021-08-13 00:23:30|7087.6|7084.8|7087.6|7084.8|7088.1|7085.3|7087.6|7084.8|3
1628814220000|2021-08-13 00:23:40|7087.1|7084.3|7087.1|7084.3|7087.1|7084.3|7087.1|7084.3|0
1628814230000|2021-08-13 00:23:50|7086.8|7084|7086.6|7083.8|7086.8|7084|7086.6|7083.8|0
1628814240000|2021-08-13 00:24:00|7086.8|7084|7087.8|7085|7087.8|7085|7086.8|7084|2
1628814250000|2021-08-13 00:24:10|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|4
1628814270000|2021-08-13 00:24:30|7087.3|7084.5|7087.8|7085|7087.8|7085|7087.3|7084.5|0
1628814280000|2021-08-13 00:24:40|7086.8|7084|7087.1|7084.3|7087.1|7084.3|7086.8|7084|0
1628814290000|2021-08-13 00:24:50|7087.3|7084.5|7087.8|7085|7087.8|7085|7087.3|7084.5|2
1628814300000|2021-08-13 00:25:00|7088.1|7085.3|7088.3|7085.5|7088.3|7085.5|7088.1|7085.3|3
1628814310000|2021-08-13 00:25:10|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|0
1628814330000|2021-08-13 00:25:30|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|1
1628814340000|2021-08-13 00:25:40|7089.6|7086.8|7088.8|7086|7089.6|7086.8|7088.8|7086|3
1628814360000|2021-08-13 00:26:00|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|0
1628814400000|2021-08-13 00:26:40|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|1
1628814420000|2021-08-13 00:27:00|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|7089.3|7086.5|0
1628814430000|2021-08-13 00:27:10|7088.8|7086|7088.8|7086|7088.8|7086|7088.8|7086|0
1628814460000|2021-08-13 00:27:40|||||||||1
1628814470000|2021-08-13 00:27:50|7089.3|7086.5|7089.8|7087|7089.8|7087|7089.3|7086.5|3
1628814480000|2021-08-13 00:28:00|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|1
1628814490000|2021-08-13 00:28:10|7089.8|7087|7089.8|7087|7089.8|7087|7089.8|7087|0
1628814500000|2021-08-13 00:28:20|7090.1|7087.3|7090.6|7087.8|7090.6|7087.8|7090.1|7087.3|1
1628814520000|2021-08-13 00:28:40|7090.8|7088|7090.8|7088|7090.8|7088|7090.8|7088|1
1628814530000|2021-08-13 00:28:50|7091.1|7088.3|7092.6|7089.8|7092.6|7089.8|7091.1|7088.3|5
1628814540000|2021-08-13 00:29:00|7092.3|7089.5|7093.1|7090.3|7093.3|7090.5|7092.3|7089.5|1
1628814550000|2021-08-13 00:29:10|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|0
1628814570000|2021-08-13 00:29:30|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|1
1628814580000|2021-08-13 00:29:40|7093.1|7090.3|7093.3|7090.5|7093.3|7090.5|7093.1|7090.3|1
1628814630000|2021-08-13 00:30:30|||||||||1
1628814650000|2021-08-13 00:30:50|7093.8|7091|7096.6|7093.8|7096.6|7093.8|7093.8|7091|24
1628814660000|2021-08-13 00:31:00|7096.3|7093.5|7096.8|7094|7097.7|7094|7095.8|7093|2
1628814670000|2021-08-13 00:31:10|7096.6|7093.8|7095.8|7093|7096.6|7093.8|7095.8|7093|1
1628814690000|2021-08-13 00:31:30|7096.1|7093.3|7095.8|7093|7096.7|7093.5|7095.6|7092.7|1
1628814700000|2021-08-13 00:31:40|7095.3|7092.5|7094.1|7091.3|7095.3|7092.5|7093.8|7091|0
1628814720000|2021-08-13 00:32:00|7094.6|7091.8|7094.6|7091.8|7094.6|7091.8|7094.6|7091.8|0
1628814740000|2021-08-13 00:32:20|7094.3|7091.5|7093.8|7091|7094.3|7091.5|7093.8|7091|0
1628814750000|2021-08-13 00:32:30|7094.1|7091.3|7094.6|7091.8|7094.6|7091.8|7094.1|7091.3|1
1628814760000|2021-08-13 00:32:40|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|1
1628814780000|2021-08-13 00:33:00|7094.6|7091.8|7094.1|7091.3|7094.6|7091.8|7094.1|7091.3|0
1628814810000|2021-08-13 00:33:30|7093.8|7091|7090.8|7088|7093.8|7091|7090.8|7088|2
1628814820000|2021-08-13 00:33:40|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|1
1628814840000|2021-08-13 00:34:00|7090.8|7088|7091.1|7088.3|7091.1|7088.3|7090.8|7088|1
1628814850000|2021-08-13 00:34:10|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|0
1628814860000|2021-08-13 00:34:20|7091.1|7088.3|7090.8|7088|7091.1|7088.3|7090.8|7088|0
1628814880000|2021-08-13 00:34:40|||||||||1
1628814900000|2021-08-13 00:35:00|7090.6|7087.8|7089.8|7087|7090.6|7087.8|7089.8|7087|1
1628814910000|2021-08-13 00:35:10|7089.6|7086.8|7088.8|7086|7089.6|7086.8|7088.8|7086|3
1628814960000|2021-08-13 00:36:00|7088.6|7085.8|7088.8|7086|7088.8|7086|7088.3|7085.5|11
1628814990000|2021-08-13 00:36:30|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|2
1628815000000|2021-08-13 00:36:40|7088.1|7085.3|7088.3|7085.5|7088.3|7085.5|7088.1|7085.3|1
1628815010000|2021-08-13 00:36:50|7088.8|7086|7088.8|7086|7088.8|7086|7088.8|7086|0
1628815020000|2021-08-13 00:37:00|7088.6|7085.8|7088.1|7085.3|7088.6|7085.8|7087.8|7085|5
1628815030000|2021-08-13 00:37:10|7088.3|7085.5|7087.8|7085|7088.3|7085.5|7087.8|7085|0
1628815050000|2021-08-13 00:37:30|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|7088.1|7085.3|1
1628815060000|2021-08-13 00:37:40|7087.8|7085|7087.3|7084.5|7087.8|7085|7087.3|7084.5|1
1628815080000|2021-08-13 00:38:00|7086.3|7083.5|7084.8|7082|7086.3|7083.5|7084.8|7082|13
1628815090000|2021-08-13 00:38:10|7085.1|7082.3|7086.3|7083.5|7086.6|7083.8|7085.1|7082.3|37
1628815100000|2021-08-13 00:38:20|7084.8|7082|7084.8|7082|7084.8|7082|7084.8|7082|10
1628815110000|2021-08-13 00:38:30|||||||||7
1628815140000|2021-08-13 00:39:00|7084.1|7081.3|7083.3|7080.5|7084.1|7081.3|7083.3|7080.5|28
1628815150000|2021-08-13 00:39:10|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|0
1628815170000|2021-08-13 00:39:30|7082.8|7080|7082.8|7080|7082.8|7080|7082.8|7080|0
1628815190000|2021-08-13 00:39:50|7081.8|7079|7080.8|7078|7081.8|7079|7080.8|7078|35
1628815250000|2021-08-13 00:40:50|7081.3|7078.5|7081.3|7078.5|7081.8|7079|7081.3|7078.5|6
1628815270000|2021-08-13 00:41:10|7080.2|7077.4|7077.3|7074.5|7080.2|7077.4|7077.1|7074.3|49
1628815280000|2021-08-13 00:41:20|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|0
1628815290000|2021-08-13 00:41:30|7078.1|7075.3|7079.3|7076.5|7079.3|7076.5|7078.1|7075.3|2
1628815300000|2021-08-13 00:41:40|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|0
1628815320000|2021-08-13 00:42:00|7080.3|7077.5|7080.1|7077.3|7080.3|7077.5|7079.8|7077|2
1628815340000|2021-08-13 00:42:20|7080.4|7077.6|7080.8|7078|7080.8|7078|7080.4|7077.6|0
1628815370000|2021-08-13 00:42:50|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|1
1628815380000|2021-08-13 00:43:00|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|1
1628815390000|2021-08-13 00:43:10|7081.8|7079|7082.1|7079.3|7082.1|7079.3|7081.8|7079|0
1628815400000|2021-08-13 00:43:20|7081.8|7079|7082.1|7079.3|7082.1|7079.3|7081.8|7079|0
1628815430000|2021-08-13 00:43:50|||||||||1
1628815440000|2021-08-13 00:44:00|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|0
1628815450000|2021-08-13 00:44:10|7082.8|7080|7083.3|7080.5|7083.3|7080.5|7082.8|7080|0
1628815490000|2021-08-13 00:44:50|||||||||1
1628815500000|2021-08-13 00:45:00|||||||||1
1628815530000|2021-08-13 00:45:30|7083.1|7080.3|7082.8|7080|7083.1|7080.3|7082.8|7080|0
1628815540000|2021-08-13 00:45:40|7082.1|7079.3|7081.3|7078.5|7082.1|7079.3|7081.3|7078.5|4
1628815570000|2021-08-13 00:46:10|7081.9|7079.1|7082.3|7079.5|7082.3|7079.5|7081.9|7079.1|0
1628815610000|2021-08-13 00:46:50|7082.8|7080|7083.3|7080.5|7083.3|7080.5|7082.8|7080|2
1628815630000|2021-08-13 00:47:10|7083.9|7081.1|7085.3|7082.5|7085.3|7082.5|7083.9|7081.1|5
1628815640000|2021-08-13 00:47:20|7085.9|7083.1|7086.3|7083.5|7086.3|7083.5|7085.9|7083.1|0
1628815670000|2021-08-13 00:47:50|||||||||1
1628815700000|2021-08-13 00:48:20|7085.8|7083|7086.3|7083.5|7086.3|7083.5|7085.8|7083|0
1628815730000|2021-08-13 00:48:50|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|0
1628815740000|2021-08-13 00:49:00|7087.1|7084.3|7087.3|7084.5|7087.8|7085|7087.1|7084.3|6
1628815750000|2021-08-13 00:49:10|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|0
1628815780000|2021-08-13 00:49:40|7086.6|7083.8|7086.3|7083.5|7086.6|7083.8|7086.3|7083.5|1
1628815850000|2021-08-13 00:50:50|||||||||1
1628815880000|2021-08-13 00:51:20|7086.6|7083.8|7086.8|7084|7086.8|7084|7086.6|7083.8|0
1628815890000|2021-08-13 00:51:30|7087.1|7084.3|7087.3|7084.5|7087.3|7084.5|7087.1|7084.3|0
1628815910000|2021-08-13 00:51:50|||||||||1
1628815950000|2021-08-13 00:52:30|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|0
1628815970000|2021-08-13 00:52:50|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|1
1628815980000|2021-08-13 00:53:00|7086.8|7084|7086.8|7084|7086.8|7084|7086.8|7084|0
1628815990000|2021-08-13 00:53:10|7086.6|7083.8|7086.3|7083.5|7086.6|7083.8|7086.3|7083.5|2
1628816050000|2021-08-13 00:54:10|7087.8|7085|7088.3|7085.5|7088.3|7085.5|7087.8|7085|1
1628816060000|2021-08-13 00:54:20|7088.8|7086|7088.3|7085.5|7089.1|7086.3|7088.3|7085.5|1
1628816090000|2021-08-13 00:54:50|7088.8|7086|7088.3|7085.5|7088.8|7086|7088.3|7085.5|0
1628816110000|2021-08-13 00:55:10|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|16
1628816180000|2021-08-13 00:56:20|7087.6|7084.8|7088.1|7085.3|7088.1|7085.3|7087.6|7084.8|0
1628816190000|2021-08-13 00:56:30|7088.3|7085.5|7088.8|7086|7089.1|7086.3|7088.3|7085.5|0
1628816200000|2021-08-13 00:56:40|7087.8|7085|7087.8|7085|7087.8|7085|7087.8|7085|1
1628816210000|2021-08-13 00:56:50|7088.1|7085.3|7086.8|7084|7088.1|7085.3|7086.6|7083.8|4
1628816220000|2021-08-13 00:57:00|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|0
1628816240000|2021-08-13 00:57:20|7086.1|7083.3|7084.1|7081.3|7086.1|7083.3|7083.3|7080.5|1
1628816270000|2021-08-13 00:57:50|7083.6|7080.8|7083.3|7080.5|7083.6|7080.8|7083.3|7080.5|0
1628816280000|2021-08-13 00:58:00|7083.8|7081|7083.3|7080.5|7083.8|7081|7083.3|7080.5|0
1628816300000|2021-08-13 00:58:20|7082.8|7080|7082.8|7080|7082.8|7080|7082.8|7080|0
1628816320000|2021-08-13 00:58:40|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|2
1628816330000|2021-08-13 00:58:50|7081.7|7077.7|7081.3|7078.5|7081.7|7078.5|7081.3|7077.7|0
1628816340000|2021-08-13 00:59:00|7081.6|7078.8|7081.8|7079|7081.8|7079|7081.6|7078.8|0
1628816350000|2021-08-13 00:59:10|7082.1|7079.3|7081.3|7078.5|7082.1|7079.3|7081.3|7078.5|9
1628816360000|2021-08-13 00:59:20|7081.8|7079|7082.1|7079.3|7082.1|7079.3|7081.8|7079|0
1628816370000|2021-08-13 00:59:30|7081.6|7078.8|7081.1|7078.3|7081.6|7078.8|7080.3|7077.5|10
1628816380000|2021-08-13 00:59:40|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|0
1628816390000|2021-08-13 00:59:50|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|1
1628816400000|2021-08-13 01:00:00|7080.8|7078|7084.1|7081.3|7084.1|7081.3|7080.3|7077.5|9
1628816410000|2021-08-13 01:00:10|7083.8|7081|7081.3|7078.5|7083.8|7081|7081.3|7078.5|18
1628816420000|2021-08-13 01:00:20|7081.8|7079|7084.3|7081.5|7084.3|7081.5|7081.8|7079|5
1628816430000|2021-08-13 01:00:30|7084.8|7082|7086.1|7083.3|7087.2|7083.5|7084.8|7082|8
1628816440000|2021-08-13 01:00:40|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|7085.3|7082.5|3
1628816450000|2021-08-13 01:00:50|7085.6|7082.8|7084.3|7081.5|7085.8|7083|7084.3|7081.5|2
1628816460000|2021-08-13 01:01:00|7084.8|7082|7085.1|7082.3|7086.4|7083.3|7084.3|7081.5|4
1628816470000|2021-08-13 01:01:10|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|2
1628816480000|2021-08-13 01:01:20|7083.3|7080.5|7082.8|7080|7083.3|7080.5|7082.3|7079.5|2
1628816490000|2021-08-13 01:01:30|7083|7080.2|7083.3|7080.5|7084.4|7081.3|7083|7080.2|1
1628816510000|2021-08-13 01:01:50|7082.3|7079.5|7083.1|7080.3|7083.1|7080.3|7082.3|7079.5|0
1628816520000|2021-08-13 01:02:00|7083.3|7080.5|7079.3|7076.5|7083.3|7080.5|7079.3|7076.5|10
1628816530000|2021-08-13 01:02:10|7079.8|7077|7080.5|7077.7|7080.8|7078|7079.5|7076.7|2
1628816550000|2021-08-13 01:02:30|7080.3|7077.5|7081.1|7078.3|7081.1|7078.3|7080.3|7077.5|0
1628816560000|2021-08-13 01:02:40|7081.3|7078.5|7082.8|7080|7082.8|7080|7081.1|7078.3|6
1628816570000|2021-08-13 01:02:50|7082.5|7079.7|7083.3|7080.5|7083.6|7080.8|7082.3|7079.5|5
1628816580000|2021-08-13 01:03:00|7082.8|7080|7081.3|7078.5|7082.8|7080|7081.3|7078.5|3
1628816590000|2021-08-13 01:03:10|7080.8|7078|7081.8|7079|7082.3|7079.5|7080.8|7078|5
1628816600000|2021-08-13 01:03:20|7082|7079.2|7082.8|7080|7084.2|7081.3|7082|7079.2|2
1628816610000|2021-08-13 01:03:30|7082.6|7079.8|7081.3|7078.5|7082.8|7080|7081.3|7078.5|1
1628816630000|2021-08-13 01:03:50|7080.8|7078|7080.8|7078|7080.8|7078|7080.3|7077.5|0
1628816640000|2021-08-13 01:04:00|7080.1|7077.3|7080.3|7077.5|7080.3|7077.5|7079.8|7077|2
1628816650000|2021-08-13 01:04:10|7079.8|7077|7078.8|7076|7079.8|7077|7078.8|7076|0
1628816660000|2021-08-13 01:04:20|7079.3|7076.5|7078.8|7076|7079.8|7077|7078.8|7076|1
1628816680000|2021-08-13 01:04:40|7078.3|7075.5|7078.1|7075.3|7078.3|7075.5|7078.1|7075.3|1
1628816690000|2021-08-13 01:04:50|7078.6|7075.8|7078.8|7076|7079.1|7076.3|7078.3|7075.5|1
1628816700000|2021-08-13 01:05:00|7079.3|7076.5|7079.8|7077|7079.8|7077|7079.3|7076.5|2
1628816710000|2021-08-13 01:05:10|7079.3|7076.5|7078.1|7075.3|7079.3|7076.5|7078.1|7074.6|13
1628816720000|2021-08-13 01:05:20|7078.6|7075.8|7080.1|7077.3|7080.1|7077.3|7078.6|7075.8|6
1628816730000|2021-08-13 01:05:30|7080.8|7078|7081.1|7078.3|7081.1|7078.3|7080.8|7078|0
1628816750000|2021-08-13 01:05:50|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|0
1628816760000|2021-08-13 01:06:00|7080.3|7077.5|7080.6|7077.8|7080.8|7078|7079.3|7076.5|6
1628816770000|2021-08-13 01:06:10|7081.1|7078.3|7080.6|7077.8|7081.1|7078.3|7080.6|7077.8|1
1628816780000|2021-08-13 01:06:20|7081.1|7078.3|7081.8|7079|7081.8|7079|7081.1|7078.3|2
1628816790000|2021-08-13 01:06:30|7082.1|7079.3|7082.1|7079.3|7082.1|7079.3|7081.3|7078.5|2
1628816800000|2021-08-13 01:06:40|7081.3|7078.5|7083.1|7080.3|7083.1|7080.3|7081.3|7078.5|0
1628816810000|2021-08-13 01:06:50|7083.8|7081|7083.1|7080.3|7083.8|7081|7083.1|7080.3|4
1628816820000|2021-08-13 01:07:00|7083.3|7080.5|7083.1|7080.3|7083.6|7080.8|7082.8|7080|4
1628816830000|2021-08-13 01:07:10|7082.6|7079.8|7081.1|7078.3|7082.6|7079.8|7081.1|7078.3|4
1628816840000|2021-08-13 01:07:20|7080.8|7078|7080.8|7078|7081.1|7078.3|7080.8|7078|2
1628816850000|2021-08-13 01:07:30|7080.3|7077.5|7081.1|7078.3|7081.1|7078.3|7080.3|7077.5|1
1628816860000|2021-08-13 01:07:40|7080.8|7078|7079.8|7077|7081.1|7078.3|7079.8|7077|0
1628816870000|2021-08-13 01:07:50|7080.1|7077.3|7079.1|7076.3|7080.1|7077.3|7079.1|7076.3|1
1628816880000|2021-08-13 01:08:00|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|0
1628816890000|2021-08-13 01:08:10|7079.8|7077|7080.1|7077.3|7080.1|7077.3|7079.8|7077|0
1628816910000|2021-08-13 01:08:30|7080.3|7077.5|7081.1|7078.3|7081.1|7078.3|7080.3|7077.5|0
1628816920000|2021-08-13 01:08:40|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|0
1628816930000|2021-08-13 01:08:50|7080.8|7078|7080.1|7077.3|7080.8|7078|7080.1|7077.3|1
1628816940000|2021-08-13 01:09:00|7080.3|7077.5|7080.8|7078|7081.1|7078.3|7080.3|7077.5|0
1628816960000|2021-08-13 01:09:20|7080.3|7077.5|7080.1|7077.3|7080.3|7077.5|7079.5|7076.7|1
1628816970000|2021-08-13 01:09:30|7079.3|7076.5|7079.1|7076.3|7079.3|7076.5|7078.8|7076|0
1628816980000|2021-08-13 01:09:40|7078.8|7076|7078.8|7076|7079.1|7076.3|7078.3|7075.5|1
1628816990000|2021-08-13 01:09:50|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|0
1628817000000|2021-08-13 01:10:00|7078.8|7076|7080.6|7077.8|7080.6|7077.8|7078.3|7075.5|2
1628817010000|2021-08-13 01:10:10|7080.8|7078|7079.8|7077|7080.8|7078|7079.3|7076.5|3
1628817020000|2021-08-13 01:10:20|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|0
1628817030000|2021-08-13 01:10:30|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|0
1628817040000|2021-08-13 01:10:40|7079.3|7076.5|7079.8|7077|7079.8|7077|7079.3|7076.5|1
1628817050000|2021-08-13 01:10:50|7079.1|7076.3|7077.1|7074.3|7079.1|7076.3|7077.1|7074.3|7
1628817060000|2021-08-13 01:11:00|7077.3|7074.5|7077.3|7074.5|7077.3|7074.5|7077.3|7074.5|0
1628817070000|2021-08-13 01:11:10|7076.8|7074|7076.3|7073.5|7076.8|7074|7076.3|7073.5|1
1628817090000|2021-08-13 01:11:30|7075.8|7073|7075.3|7072.5|7076.1|7073.3|7075.3|7072.5|0
1628817100000|2021-08-13 01:11:40|7075.6|7072.8|7076.3|7073.5|7076.3|7073.5|7075.3|7072.5|4
1628817110000|2021-08-13 01:11:50|7076.8|7074|7076.5|7073.7|7077.1|7074.3|7076.5|7073.7|0
1628817120000|2021-08-13 01:12:00|7076.3|7073.5|7075.8|7073|7076.3|7073.5|7075.8|7073|0
1628817130000|2021-08-13 01:12:10|7075.1|7072.3|7074.3|7071.5|7075.1|7072.3|7074.3|7071.5|7
1628817140000|2021-08-13 01:12:20|7073.3|7070.5|7071.3|7068.5|7073.3|7070.5|7070.8|7068|34
1628817150000|2021-08-13 01:12:30|7071.8|7069|7072.8|7070|7072.8|7070|7071.8|7069|3
1628817160000|2021-08-13 01:12:40|7073.3|7070.5|7073.5|7070.7|7074.1|7071.3|7073.3|7070.5|8
1628817170000|2021-08-13 01:12:50|7073|7070.2|7073.1|7070.3|7073.1|7070.3|7072.3|7069.5|1
1628817180000|2021-08-13 01:13:00|7072.8|7070|7074.1|7071.3|7074.1|7071.3|7072.8|7070|0
1628817210000|2021-08-13 01:13:30|7074.3|7071.5|7074.3|7071.5|7074.3|7071.5|7074.3|7071.5|0
1628817220000|2021-08-13 01:13:40|7073.8|7071|7074.1|7071.3|7074.1|7071.3|7073.8|7071|1
1628817230000|2021-08-13 01:13:50|7073.8|7071|7072.8|7070|7074.1|7071.3|7072.8|7070|3
1628817240000|2021-08-13 01:14:00|7073.1|7070.3|7072.8|7070|7073.1|7070.3|7072.3|7069.5|1
1628817250000|2021-08-13 01:14:10|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|2
1628817260000|2021-08-13 01:14:20|7072.8|7070|7073.1|7070.3|7073.1|7070.3|7072.8|7070|4
1628817270000|2021-08-13 01:14:30|7073.3|7070.5|7073.3|7070.5|7073.3|7070.5|7073.3|7070.5|0
1628817300000|2021-08-13 01:15:00|7073|7070.2|7073.3|7070.5|7073.3|7070.5|7072.8|7070|2
1628817310000|2021-08-13 01:15:10|7072.6|7068.6|7070.1|7067.3|7072.6|7068.6|7069.5|7066.7|29
1628817320000|2021-08-13 01:15:20|7069.3|7066.5|7069.8|7067|7070.1|7067.3|7069.3|7066.5|2
1628817330000|2021-08-13 01:15:30|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7069.8|7067|0
1628817340000|2021-08-13 01:15:40|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|0
1628817350000|2021-08-13 01:15:50|7070.1|7067.3|7071.1|7068.3|7071.1|7068.3|7070.1|7067.3|2
1628817360000|2021-08-13 01:16:00|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|0
1628817370000|2021-08-13 01:16:10|7070.3|7067.5|7070.8|7068|7070.8|7068|7070.3|7067.5|5
1628817380000|2021-08-13 01:16:20|7070.5|7067.7|7069.8|7067|7070.5|7067.7|7069.8|7067|3
1628817390000|2021-08-13 01:16:30|7069.3|7066.5|7070.3|7067.5|7070.8|7068|7069.3|7066.5|3
1628817400000|2021-08-13 01:16:40|7070.8|7068|7070.8|7068|7070.8|7068|7070.8|7068|4
1628817410000|2021-08-13 01:16:50|7070.5|7067.7|7071.1|7068.3|7071.1|7068.3|7070.3|7067.5|1
1628817420000|2021-08-13 01:17:00|7071.8|7069|7072.5|7069.7|7072.8|7070|7071.8|7069|2
1628817430000|2021-08-13 01:17:10|7072.8|7070|7072.3|7069.5|7073.1|7070.3|7072.3|7069.5|0
1628817440000|2021-08-13 01:17:20|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7072.3|7069.5|0
1628817460000|2021-08-13 01:17:40|7074.6|7071.8|7074.5|7071.7|7074.8|7072|7074.5|7071.7|5
1628817470000|2021-08-13 01:17:50|7074|7071.2|7073.3|7070.5|7074|7071.2|7073.3|7070.5|1
1628817480000|2021-08-13 01:18:00|7073.8|7071|7073.3|7070.5|7073.8|7071|7073.3|7070.5|1
1628817490000|2021-08-13 01:18:10|7073.6|7070.8|7073.5|7070.7|7074.8|7072|7073.3|7070.5|5
1628817500000|2021-08-13 01:18:20|7074.2|7070.2|7074.5|7071.7|7074.8|7072|7073.6|7070.2|0
1628817510000|2021-08-13 01:18:30|7074.1|7071.3|7075.1|7072.3|7075.1|7072.3|7073.3|7070.5|1
1628817520000|2021-08-13 01:18:40|7076.2|7072.2|7075.3|7072.5|7076.2|7072.7|7075.3|7072.2|0
1628817530000|2021-08-13 01:18:50|7076.1|7073.3|7076.3|7073.5|7077.1|7074.3|7076.1|7073.3|5
1628817540000|2021-08-13 01:19:00|7075.8|7073|7076.1|7073.3|7076.1|7073.3|7075.3|7072.5|1
1628817550000|2021-08-13 01:19:10|7075.8|7073|7076.1|7073.3|7076.1|7073.3|7075.8|7073|3
1628817560000|2021-08-13 01:19:20|7076.6|7073.8|7077.6|7074.8|7077.6|7074.8|7076.6|7073.8|1
1628817570000|2021-08-13 01:19:30|7077.8|7075|7079.6|7076.8|7079.8|7077|7077.3|7074.5|2
1628817580000|2021-08-13 01:19:40|7079.8|7077|7079.6|7076.8|7080.1|7077.3|7078.6|7075.8|10
1628817590000|2021-08-13 01:19:50|7078.8|7076|7078.8|7076|7079.6|7076.8|7078.3|7075.5|6
1628817600000|2021-08-13 01:20:00|7079.1|7076.3|7078.1|7075.3|7079.1|7076.3|7078.1|7075.3|3
1628817610000|2021-08-13 01:20:10|7078.3|7075.5|7078.8|7076|7078.8|7076|7078.3|7075.5|0
1628817620000|2021-08-13 01:20:20|7079.6|7076.8|7079.6|7076.8|7079.6|7076.8|7079.6|7076.8|3
1628817630000|2021-08-13 01:20:30|7079.3|7076.5|7079.8|7077|7079.8|7077|7079.3|7076.5|2
1628817640000|2021-08-13 01:20:40|7080.1|7077.3|7080.8|7078|7080.8|7078|7080.1|7077.3|1
1628817650000|2021-08-13 01:20:50|7079.8|7077|7079.8|7077|7079.8|7077|7079.8|7077|8
1628817660000|2021-08-13 01:21:00|7078.8|7076|7079.8|7077|7079.8|7077|7078.8|7076|3
1628817670000|2021-08-13 01:21:10|7080.1|7077.3|7079.8|7077|7080.1|7077.3|7079.8|7077|0
1628817680000|2021-08-13 01:21:20|7080.1|7077.3|7080.8|7078|7080.8|7078|7080.1|7077.3|0
1628817690000|2021-08-13 01:21:30|7080.5|7077.7|7079.1|7076.3|7080.5|7077.7|7079.1|7076.3|0
1628817700000|2021-08-13 01:21:40|7078.8|7076|7079.1|7076.3|7079.1|7076.3|7078.8|7076|0
1628817710000|2021-08-13 01:21:50|7078.8|7076|7079.1|7076.3|7079.1|7076.3|7078.8|7076|0
1628817720000|2021-08-13 01:22:00|7079.3|7076.5|7080.3|7077.5|7081.2|7077.5|7079.3|7076.5|2
1628817730000|2021-08-13 01:22:10|7079.6|7076.8|7079.6|7076.8|7079.6|7076.8|7079.6|7076.8|1
1628817740000|2021-08-13 01:22:20|7079.1|7076.3|7078.8|7076|7079.1|7076.3|7078.8|7076|1
1628817750000|2021-08-13 01:22:30|7079.1|7076.3|7079.1|7076.3|7079.6|7076.8|7079.1|7076.3|6
1628817760000|2021-08-13 01:22:40|7079.3|7076.5|7079.1|7076.3|7079.6|7076.8|7079.1|7076.3|1
1628817770000|2021-08-13 01:22:50|7079.3|7076.5|7079.6|7076.8|7079.6|7076.8|7079.3|7076.5|0
1628817780000|2021-08-13 01:23:00|7079.3|7076.5|7078.1|7075.3|7079.3|7076.5|7077.8|7075|3
1628817790000|2021-08-13 01:23:10|7077.6|7074.8|7078.1|7075.3|7079.1|7076.3|7077.6|7074.8|2
1628817800000|2021-08-13 01:23:20|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|0
1628817820000|2021-08-13 01:23:40|7078.8|7076|7078.8|7076|7079.1|7076.3|7078.8|7076|0
1628817830000|2021-08-13 01:23:50|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|0
1628817840000|2021-08-13 01:24:00|7079.6|7076.8|7080.8|7078|7080.8|7078|7079.6|7076.8|7
1628817850000|2021-08-13 01:24:10|7081.1|7078.3|7081.3|7078.5|7082.1|7079.3|7080.8|7078|5
1628817870000|2021-08-13 01:24:30|7081.1|7078.3|7082.1|7079.3|7082.8|7080|7081.1|7078.3|4
1628817890000|2021-08-13 01:24:50|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7082.6|7079.8|0
1628817900000|2021-08-13 01:25:00|7082.8|7080|7083.8|7081|7084.1|7081.3|7082.8|7080|2
1628817910000|2021-08-13 01:25:10|7084.1|7081.3|7083.3|7080.5|7084.3|7081.5|7083.3|7080.5|3
1628817920000|2021-08-13 01:25:20|7082.8|7080|7083.1|7080.3|7083.6|7080.8|7082.8|7080|1
1628817930000|2021-08-13 01:25:30|7083.3|7080.5|7083.6|7080.8|7083.6|7080.8|7082.8|7080|3
1628817940000|2021-08-13 01:25:40|7083.8|7081|7083.8|7081|7084.6|7081.8|7083.8|7081|1
1628817950000|2021-08-13 01:25:50|7083.6|7080.8|7084.1|7081.3|7084.1|7081.3|7083.1|7080.3|9
1628817960000|2021-08-13 01:26:00|7083.8|7081|7082.1|7079.3|7083.8|7081|7082.1|7079.3|9
1628817970000|2021-08-13 01:26:10|7082.3|7079.5|7083.6|7080.8|7083.8|7081|7082.3|7079.5|10
1628817980000|2021-08-13 01:26:20|7084.1|7081.3|7082.8|7080|7084.1|7081.3|7082.6|7079.8|6
1628817990000|2021-08-13 01:26:30|7082.6|7079.8|7084.1|7081.3|7084.1|7081.3|7082.6|7079.8|2
1628818000000|2021-08-13 01:26:40|7083.6|7080.8|7082.8|7080|7083.6|7080.8|7082.8|7080|0
1628818010000|2021-08-13 01:26:50|7082.5|7079.7|7082.1|7079.3|7082.5|7079.7|7082.1|7079.3|0
1628818020000|2021-08-13 01:27:00|7082.8|7080|7082.8|7080|7082.8|7080|7082.8|7080|7
1628818030000|2021-08-13 01:27:10|7082.3|7079.5|7081.8|7079|7082.3|7079.5|7081.8|7079|0
1628818040000|2021-08-13 01:27:20|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|7081.1|7078.3|1
1628818050000|2021-08-13 01:27:30|7081.8|7079|7082.1|7079.3|7082.1|7079.3|7081.8|7079|2
1628818060000|2021-08-13 01:27:40|7082.4|7078.4|7081.1|7078.3|7082.4|7078.4|7081.1|7078.3|0
1628818090000|2021-08-13 01:28:10|7080.5|7077.7|7080.1|7077.3|7080.5|7077.7|7080.1|7077.3|0
1628818120000|2021-08-13 01:28:40|7079.8|7077|7079.8|7077|7079.8|7077|7079.8|7077|0
1628818130000|2021-08-13 01:28:50|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|7078.8|7076|1
1628818140000|2021-08-13 01:29:00|7079.6|7076.8|7081.1|7078.3|7081.1|7078.3|7079.6|7076.8|2
1628818150000|2021-08-13 01:29:10|7082.7|7072.7|7079.5|7076.7|7082.7|7076.7|7079.1|7072.7|38
1628818160000|2021-08-13 01:29:20|7078.8|7076|7078.8|7076|7079.1|7076.3|7078.3|7075.5|10
1628818170000|2021-08-13 01:29:30|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|0
1628818180000|2021-08-13 01:29:40|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|0
1628818200000|2021-08-13 01:30:00|7078.8|7076|7078.3|7075.5|7078.8|7076|7077.1|7074.3|2
1628818220000|2021-08-13 01:30:20|7077.8|7075|7077.8|7075|7077.8|7075|7075.8|7073|35
1628818230000|2021-08-13 01:30:30|7077.5|7074.7|7078.3|7075.5|7079.1|7076.3|7076.8|7074|1
1628818240000|2021-08-13 01:30:40|7077.8|7075|7077.8|7075|7078.3|7075.5|7077.3|7074.5|0
1628818250000|2021-08-13 01:30:50|7077.5|7074.7|7077.3|7074.5|7077.5|7074.7|7077.3|7074.5|0
1628818260000|2021-08-13 01:31:00|7078.1|7075.3|7081.6|7078.8|7082.1|7079.3|7078.1|7075.3|10
1628818270000|2021-08-13 01:31:10|7081.1|7078.3|7081.1|7078.3|7081.8|7079|7081.1|7078.3|6
1628818280000|2021-08-13 01:31:20|7081.6|7078.8|7083.1|7080.3|7083.1|7080.3|7081.6|7078.8|3
1628818290000|2021-08-13 01:31:30|7082.8|7080|7081.6|7078.8|7082.8|7080|7081.1|7078.3|6
1628818300000|2021-08-13 01:31:40|||||||||1
1628818310000|2021-08-13 01:31:50|7081.1|7078.3|7081.1|7078.3|7081.6|7078.8|7081.1|7078.3|1
1628818320000|2021-08-13 01:32:00|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|7080.6|7077.8|0
1628818330000|2021-08-13 01:32:10|7079.6|7076.8|7080.1|7077.3|7080.1|7077.3|7079.6|7076.8|4
1628818340000|2021-08-13 01:32:20|7079.8|7077|7080.1|7077.3|7080.1|7077.3|7079.6|7076.8|2
1628818350000|2021-08-13 01:32:30|7079.8|7077|7080.3|7077.5|7080.8|7078|7079.1|7076.3|5
1628818360000|2021-08-13 01:32:40|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|1
1628818370000|2021-08-13 01:32:50|7079.8|7077|7078.1|7075.3|7079.8|7077|7077.8|7075|3
1628818380000|2021-08-13 01:33:00|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|0
1628818390000|2021-08-13 01:33:10|7078|7075.2|7078.5|7075.7|7078.5|7075.7|7078|7075.2|1
1628818400000|2021-08-13 01:33:20|7078|7075.2|7077|7074.2|7078|7075.2|7077|7074.2|1
1628818410000|2021-08-13 01:33:30|7076.8|7074|7076|7073.2|7076.8|7074|7076|7073.2|0
1628818420000|2021-08-13 01:33:40|7075|7072.2|7074.8|7072|7075|7072.2|7074.8|7072|1
1628818430000|2021-08-13 01:33:50|7075|7072.2|7075|7072.2|7075|7072.2|7074.8|7072|0
1628818440000|2021-08-13 01:34:00|||||||||1
1628818450000|2021-08-13 01:34:10|7074.8|7072|7074.5|7071.7|7074.8|7072|7074.5|7071.7|0
1628818460000|2021-08-13 01:34:20|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|1
1628818470000|2021-08-13 01:34:30|7073.8|7071|7073.8|7071|7073.8|7071|7073.3|7070.5|3
1628818510000|2021-08-13 01:35:10|7072.5|7069.7|7071.5|7068.7|7072.5|7069.7|7071.5|7068.7|17
1628818520000|2021-08-13 01:35:20|7071|7068.2|7070.5|7067.7|7071|7068.2|7070|7067.2|15
1628818530000|2021-08-13 01:35:30|7070.8|7068|7072|7069.2|7072|7069.2|7070.8|7068|18
1628818540000|2021-08-13 01:35:40|7071.5|7068.7|7072|7069.2|7072|7069.2|7071.5|7068.7|3
1628818550000|2021-08-13 01:35:50|7073.8|7071|7074|7071.2|7074.5|7071.7|7073.8|7071|6
1628818560000|2021-08-13 01:36:00|7073.5|7070.7|7072|7069.2|7073.5|7070.7|7072|7069.2|4
1628818570000|2021-08-13 01:36:10|7072.8|7070|7073|7070.2|7073|7070.2|7072.8|7070|2
1628818580000|2021-08-13 01:36:20|7073.3|7070.5|7073|7070.2|7074|7071.2|7072.8|7070|1
1628818590000|2021-08-13 01:36:30|7072.8|7070|7073|7070.2|7073|7070.2|7072.8|7070|0
1628818600000|2021-08-13 01:36:40|7072.8|7070|7072.8|7070|7073|7070.2|7072.8|7070|0
1628818610000|2021-08-13 01:36:50|7072.5|7069.7|7075|7072.2|7075.3|7072.5|7072|7069.2|2
1628818620000|2021-08-13 01:37:00|7074.8|7072|7073|7070.2|7074.8|7072|7073|7070.2|21
1628818640000|2021-08-13 01:37:20|7072.3|7069.5|7071|7068.2|7072.8|7070|7071|7068.2|14
1628818650000|2021-08-13 01:37:30|7071.5|7068.7|7072.8|7070|7072.8|7070|7071.5|7068.7|0
1628818660000|2021-08-13 01:37:40|7072.3|7069.5|7071.3|7068.5|7072.3|7069.5|7070.5|7067.7|5
1628818680000|2021-08-13 01:38:00|7071|7068.2|7072.8|7070|7072.8|7070|7071|7068.2|1
1628818690000|2021-08-13 01:38:10|7072.1|7069.3|7072.8|7070|7072.8|7070|7071.5|7068.7|4
1628818710000|2021-08-13 01:38:30|7073|7070.2|7073.5|7070.7|7073.5|7070.7|7073|7070.2|1
1628818720000|2021-08-13 01:38:40|7073.8|7071|7073.3|7070.5|7074.3|7071.5|7073.3|7070.5|0
1628818730000|2021-08-13 01:38:50|7072.8|7070|7072|7069.2|7072.8|7070|7072|7069.2|8
1628818740000|2021-08-13 01:39:00|7072.5|7069.7|7073.3|7070.5|7073.8|7071|7072.5|7069.7|3
1628818750000|2021-08-13 01:39:10|7073|7070.2|7072|7069.2|7073|7070.2|7071.5|7068.7|2
1628818760000|2021-08-13 01:39:20|7071.8|7069|7073|7070.2|7073|7070.2|7071.8|7069|20
1628818770000|2021-08-13 01:39:30|7073.3|7070.5|7072.5|7069.7|7073.3|7070.5|7072|7069.2|0
1628818780000|2021-08-13 01:39:40|7072|7069.2|7073.8|7071|7074|7071.2|7072|7069.2|8
1628818790000|2021-08-13 01:39:50|7073|7070.2|7072|7069.2|7073|7070.2|7072|7069.2|1
1628818810000|2021-08-13 01:40:10|7072.8|7070|7072.8|7070|7072.8|7070|7072.8|7070|0
1628818820000|2021-08-13 01:40:20|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|2
1628818830000|2021-08-13 01:40:30|7071.5|7068.7|7072|7069.2|7072|7069.2|7071.3|7068.5|12
1628818840000|2021-08-13 01:40:40|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|0
1628818850000|2021-08-13 01:40:50|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|0
1628818860000|2021-08-13 01:41:00|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|0
1628818870000|2021-08-13 01:41:10|7071.8|7069|7071.3|7068.5|7072|7069.2|7071.3|7068.5|1
1628818880000|2021-08-13 01:41:20|7071.5|7068.7|7071.8|7069|7071.8|7069|7071.5|7068.7|0
1628818900000|2021-08-13 01:41:40|7072|7069.2|7072|7069.2|7072.5|7069.7|7072|7069.2|1
1628818910000|2021-08-13 01:41:50|7071.8|7069|7071.8|7069|7071.8|7069|7071.8|7069|1
1628818920000|2021-08-13 01:42:00|7071.5|7068.7|7072.5|7069.7|7072.5|7069.7|7071.5|7068.7|35
1628818930000|2021-08-13 01:42:10|||||||||3
1628818940000|2021-08-13 01:42:20|||||||||1
1628818960000|2021-08-13 01:42:40|7072|7069.2|7070.8|7068|7072|7069.2|7070.8|7068|4
1628818970000|2021-08-13 01:42:50|7071|7068.2|7071.3|7068.5|7071.3|7068.5|7071|7068.2|1
1628818980000|2021-08-13 01:43:00|7071|7068.2|7069.8|7067|7071|7068.2|7069.8|7067|10
1628819000000|2021-08-13 01:43:20|7071|7068.2|7071.8|7069|7071.8|7069|7071|7068.2|4
1628819020000|2021-08-13 01:43:40|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|3
1628819040000|2021-08-13 01:44:00|7072.3|7069.5|7072.5|7069.7|7072.5|7069.7|7071.8|7069|2
1628819050000|2021-08-13 01:44:10|||||||||3
1628819070000|2021-08-13 01:44:30|7073.8|7071|7073.8|7071|7073.8|7071|7073.8|7071|1
1628819080000|2021-08-13 01:44:40|7073.3|7070.5|7072.8|7070|7073.3|7070.5|7072.8|7070|1
1628819090000|2021-08-13 01:44:50|7073|7070.2|7073.5|7070.7|7073.8|7071|7073|7070.2|0
1628819100000|2021-08-13 01:45:00|7073.3|7070.5|7073|7070.2|7073.8|7071|7072.8|7070|4
1628819110000|2021-08-13 01:45:10|7073.5|7070.7|7070|7067.2|7073.8|7071|7069.8|7067|7
1628819120000|2021-08-13 01:45:20|7069.8|7067|7069.8|7067|7069.8|7067|7069.8|7067|5
1628819130000|2021-08-13 01:45:30|7069.5|7066.7|7069.8|7067|7069.8|7067|7069.3|7066.5|0
1628819140000|2021-08-13 01:45:40|7070.5|7067.7|7067.3|7064.5|7070.8|7068|7066.8|7064|20
1628819150000|2021-08-13 01:45:50|7066.8|7064|7068|7065.2|7068|7065.2|7066.5|7063.7|36
1628819160000|2021-08-13 01:46:00|7067.5|7064.7|7068.8|7066|7069|7066.2|7067.5|7064.7|0
1628819170000|2021-08-13 01:46:10|7069|7066.2|7069|7066.2|7069|7066.2|7068.8|7066|1
1628819180000|2021-08-13 01:46:20|7069.8|7067|7067.8|7065|7069.8|7067|7067.8|7065|3
1628819200000|2021-08-13 01:46:40|7069.6|7066.8|7069|7066.2|7069.8|7067|7069|7066.2|8
1628819210000|2021-08-13 01:46:50|7068|7065.2|7068|7065.2|7068|7065.2|7067.8|7065|0
1628819220000|2021-08-13 01:47:00|7068.3|7065.5|7066.8|7064|7068.3|7065.5|7066.8|7064|1
1628819230000|2021-08-13 01:47:10|7067.8|7065|7068|7065.2|7068|7065.2|7067.8|7065|1
1628819240000|2021-08-13 01:47:20|7068.3|7065.5|7068.5|7065.7|7069|7066.2|7068.3|7065.5|0
1628819250000|2021-08-13 01:47:30|7068.3|7065.5|7068.3|7065.5|7068.3|7065.5|7068.3|7065.5|1
1628819260000|2021-08-13 01:47:40|7068.8|7066|7069|7066.2|7069|7066.2|7068.8|7066|0
1628819280000|2021-08-13 01:48:00|7068.8|7066|7068|7065.2|7068.8|7066|7068|7065.2|1
1628819290000|2021-08-13 01:48:10|7068.5|7065.7|7069|7066.2|7069|7066.2|7068.5|7065.7|0
1628819300000|2021-08-13 01:48:20|7070.5|7067.7|7070|7067.2|7070.5|7067.7|7070|7067.2|32
1628819310000|2021-08-13 01:48:30|7071.1|7067.1|7070|7067.2|7071.1|7068.2|7069.8|7067|29
1628819320000|2021-08-13 01:48:40|7069.8|7067|7069|7066.2|7069.8|7067|7069|7066.2|0
1628819330000|2021-08-13 01:48:50|7068.8|7066|7068.8|7066|7068.8|7066|7068.8|7066|0
1628819340000|2021-08-13 01:49:00|7069|7066.2|7069.8|7067|7069.8|7067|7069|7066.2|2
1628819350000|2021-08-13 01:49:10|7069.5|7066.7|7071|7068.2|7071|7068.2|7069.5|7066.7|12
1628819360000|2021-08-13 01:49:20|7070.8|7068|7070.8|7068|7071|7068.2|7070.5|7067.7|23
1628819370000|2021-08-13 01:49:30|7071|7068.2|7070.8|7068|7071|7068.2|7070.8|7068|0
1628819380000|2021-08-13 01:49:40|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|0
1628819390000|2021-08-13 01:49:50|7069|7066.2|7069.8|7067|7069.8|7067|7068.8|7066|3
1628819400000|2021-08-13 01:50:00|7069|7066.2|7068|7065.2|7069|7066.2|7068|7065.2|3
1628819410000|2021-08-13 01:50:10|7068.3|7065.5|7068.8|7066|7068.8|7066|7068|7065.2|2
1628819420000|2021-08-13 01:50:20|7069.3|7066.5|7068.8|7066|7069.3|7066.5|7068.8|7066|0
1628819430000|2021-08-13 01:50:30|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|0
1628819440000|2021-08-13 01:50:40|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|0
1628819450000|2021-08-13 01:50:50|7069.5|7066.7|7069.8|7067|7069.8|7067|7069.5|7066.7|0
1628819480000|2021-08-13 01:51:20|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|1
1628819490000|2021-08-13 01:51:30|7069.5|7066.7|7069.8|7067|7069.8|7067|7069.5|7066.7|0
1628819500000|2021-08-13 01:51:40|7070|7067.2|7070.5|7067.7|7070.5|7067.7|7070|7067.2|3
1628819510000|2021-08-13 01:51:50|7070.3|7067.5|7070.5|7067.7|7070.5|7067.7|7070|7067.2|1
1628819530000|2021-08-13 01:52:10|7071.8|7069|7071|7068.2|7071.8|7069|7071|7068.2|5
1628819550000|2021-08-13 01:52:30|7070.8|7068|7070|7067.2|7070.8|7068|7069|7066.2|2
1628819560000|2021-08-13 01:52:40|7069.5|7066.7|7070|7067.2|7070|7067.2|7069.5|7066.7|0
1628819570000|2021-08-13 01:52:50|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|0
1628819600000|2021-08-13 01:53:20|7069.3|7066.5|7068.8|7066|7069.3|7066.5|7068.8|7066|2
1628819610000|2021-08-13 01:53:30|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|0
1628819620000|2021-08-13 01:53:40|7068.8|7066|7069|7066.2|7069|7066.2|7068.8|7066|3
1628819640000|2021-08-13 01:54:00|||||||||1
1628819650000|2021-08-13 01:54:10|7068.5|7065.7|7066.5|7063.7|7068.5|7065.7|7066.5|7063.7|14
1628819660000|2021-08-13 01:54:20|||||||||3
1628819670000|2021-08-13 01:54:30|7065.3|7062.5|7065|7062.2|7065.3|7062.5|7065|7062.2|33
1628819680000|2021-08-13 01:54:40|||||||||1
1628819690000|2021-08-13 01:54:50|7065.3|7062.5|7064|7061.2|7065.8|7063|7063.8|7061|8
1628819700000|2021-08-13 01:55:00|7064.3|7061.5|7065.3|7062.5|7065.3|7062.5|7063.8|7061|8
1628819710000|2021-08-13 01:55:10|7065|7062.2|7064.8|7062|7065|7062.2|7064.8|7062|0
1628819730000|2021-08-13 01:55:30|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|0
1628819740000|2021-08-13 01:55:40|7064.8|7062|7065.8|7063|7065.8|7063|7064.8|7062|7
1628819750000|2021-08-13 01:55:50|7066.3|7063.5|7065.8|7063|7066.3|7063.5|7065.8|7063|29
1628819760000|2021-08-13 01:56:00|7065.3|7062.5|7065|7062.2|7065.5|7062.7|7064.8|7062|3
1628819780000|2021-08-13 01:56:20|7064.8|7062|7064.8|7062|7064.8|7062|7064.8|7062|0
1628819790000|2021-08-13 01:56:30|7065.3|7062.5|7066|7063.2|7066.8|7064|7065.3|7062.5|12
1628819800000|2021-08-13 01:56:40|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|0
1628819810000|2021-08-13 01:56:50|7066.8|7064|7066.5|7063.7|7066.8|7064|7066.5|7063.7|1
1628819820000|2021-08-13 01:57:00|7066.3|7063.5|7068.5|7065.7|7069.5|7066.7|7065.8|7063|11
1628819830000|2021-08-13 01:57:10|7068.8|7066|7069|7066.2|7069|7066.2|7068.8|7066|1
1628819840000|2021-08-13 01:57:20|7069.5|7066.7|7069|7066.2|7070|7067.2|7069|7066.2|4
1628819850000|2021-08-13 01:57:30|7069.8|7067|7070|7067.2|7070.5|7067.7|7069.3|7066.5|1
1628819860000|2021-08-13 01:57:40|7069.8|7067|7070|7067.2|7070|7067.2|7069.5|7066.7|0
1628819870000|2021-08-13 01:57:50|7069.8|7067|7069.8|7067|7069.8|7067|7068.8|7066|3
1628819880000|2021-08-13 01:58:00|7069.3|7066.5|7069.8|7067|7069.8|7067|7068.8|7066|2
1628819890000|2021-08-13 01:58:10|7069.3|7066.5|7068.8|7066|7069.3|7066.5|7068.5|7065.7|1
1628819900000|2021-08-13 01:58:20|7069|7066.2|7069|7066.2|7069|7066.2|7068.8|7066|0
1628819910000|2021-08-13 01:58:30|7069.3|7066.5|7069.8|7067|7069.8|7067|7069.3|7066.5|0
1628819920000|2021-08-13 01:58:40|7069.5|7066.7|7070|7067.2|7070|7067.2|7069.5|7066.7|4
1628819930000|2021-08-13 01:58:50|||||||||4
1628819940000|2021-08-13 01:59:00|7070.8|7068|7070|7067.2|7071|7068.2|7070|7067.2|5
1628819950000|2021-08-13 01:59:10|7069.5|7066.7|7068.8|7066|7069.5|7066.7|7068.8|7066|9
1628819970000|2021-08-13 01:59:30|7069.8|7067|7069.8|7067|7069.8|7067|7069.8|7067|5
1628819980000|2021-08-13 01:59:40|7069.3|7066.5|7069.5|7066.7|7069.8|7067|7069.3|7066.5|1
1628819990000|2021-08-13 01:59:50|7068.6|7065.8|7068|7065.2|7068.6|7065.8|7068|7065.2|2
1628820000000|2021-08-13 02:00:00|7067.8|7065|7065.8|7063|7067.8|7065|7065.8|7063|6
1628820010000|2021-08-13 02:00:10|7066.3|7063.5|7065.8|7063|7066.3|7063.5|7065.8|7063|0
1628820020000|2021-08-13 02:00:20|7066.5|7063.7|7066|7063.2|7066.8|7064|7065.8|7063|6
1628820030000|2021-08-13 02:00:30|7066.3|7063.5|7066|7063.2|7066.8|7064|7065.8|7063|1
1628820040000|2021-08-13 02:00:40|7065.8|7063|7066|7063.2|7066|7063.2|7064.8|7062|3
1628820050000|2021-08-13 02:00:50|7065.8|7063|7065.8|7063|7065.8|7063|7065.8|7063|0
1628820060000|2021-08-13 02:01:00|7066|7063.2|7065.8|7063|7066|7063.2|7065.8|7063|0
1628820070000|2021-08-13 02:01:10|7066|7063.2|7066|7063.2|7066|7063.2|7066|7063.2|0
1628820090000|2021-08-13 02:01:30|7066.8|7064|7067|7064.2|7067|7064.2|7066.8|7064|0
1628820110000|2021-08-13 02:01:50|7067.8|7065|7068.8|7066|7068.8|7066|7067.8|7065|2
1628820120000|2021-08-13 02:02:00|7068.5|7065.7|7068|7065.2|7068.5|7065.7|7067.8|7065|1
1628820150000|2021-08-13 02:02:30|7068.8|7066|7069.8|7067|7069.8|7067|7068.8|7066|0
1628820170000|2021-08-13 02:02:50|7070|7067.2|7070|7067.2|7070|7067.2|7070|7067.2|1
1628820180000|2021-08-13 02:03:00|7070.8|7068|7070.8|7068|7071|7068.2|7070.5|7067.7|0
1628820190000|2021-08-13 02:03:10|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|0
1628820200000|2021-08-13 02:03:20|7070.8|7068|7071|7068.2|7071|7068.2|7070.8|7068|0
1628820230000|2021-08-13 02:03:50|||||||||1
1628820240000|2021-08-13 02:04:00|7071.8|7069|7071.8|7069|7071.8|7069|7071.8|7069|3
1628820250000|2021-08-13 02:04:10|7071.5|7068.7|7071|7068.2|7071.5|7068.7|7071|7068.2|1
1628820260000|2021-08-13 02:04:20|||||||||1
1628820290000|2021-08-13 02:04:50|7070.8|7068|7070.8|7068|7070.8|7068|7070.8|7068|0
1628820300000|2021-08-13 02:05:00|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|2
1628820320000|2021-08-13 02:05:20|7070.5|7067.7|7069.3|7066.5|7070.5|7067.7|7069.3|7066.5|3
1628820330000|2021-08-13 02:05:30|7069|7066.2|7068.8|7066|7069|7066.2|7068.8|7066|0
1628820350000|2021-08-13 02:05:50|7068.3|7065.5|7069|7066.2|7069.8|7067|7068.3|7065.5|4
1628820360000|2021-08-13 02:06:00|7069.3|7066.5|7069.8|7067|7069.8|7067|7069.3|7066.5|1
1628820370000|2021-08-13 02:06:10|7069|7066.2|7069.3|7066.5|7069.3|7066.5|7068.8|7066|2
1628820380000|2021-08-13 02:06:20|7068.8|7066|7069.8|7067|7069.8|7067|7068.8|7066|0
1628820390000|2021-08-13 02:06:30|7070.8|7068|7068|7065.2|7071|7068.2|7067.8|7065|25
1628820400000|2021-08-13 02:06:40|7067.8|7065|7067.8|7065|7067.8|7065|7067.8|7065|0
1628820410000|2021-08-13 02:06:50|7068|7065.2|7068|7065.2|7068|7065.2|7068|7065.2|2
1628820420000|2021-08-13 02:07:00|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|0
1628820430000|2021-08-13 02:07:10|7069.3|7066.5|7069.8|7067|7069.8|7067|7069.3|7066.5|20
1628820460000|2021-08-13 02:07:40|||||||||1
1628820470000|2021-08-13 02:07:50|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|1
1628820480000|2021-08-13 02:08:00|7069|7066.2|7069.8|7067|7069.8|7067|7068.5|7065.7|2
1628820490000|2021-08-13 02:08:10|7069.2|7066.4|7066.8|7064|7069.2|7066.4|7066.8|7064|12
1628820500000|2021-08-13 02:08:20|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|3
1628820510000|2021-08-13 02:08:30|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|0
1628820520000|2021-08-13 02:08:40|||||||||16
1628820530000|2021-08-13 02:08:50|7066|7063.2|7065.3|7062.5|7066|7063.2|7065.3|7062.5|1
1628820540000|2021-08-13 02:09:00|7065.5|7062.7|7065.8|7063|7065.8|7063|7065.5|7062.7|4
1628820560000|2021-08-13 02:09:20|7064.8|7062|7063.5|7060.7|7064.8|7062|7063.5|7060.7|1
1628820570000|2021-08-13 02:09:30|7064|7061.2|7065|7062.2|7065|7062.2|7063.8|7061|8
1628820590000|2021-08-13 02:09:50|7065.8|7063|7064.5|7061.7|7065.8|7063|7064.5|7061.7|3
1628820600000|2021-08-13 02:10:00|7064.8|7062|7065|7062.2|7065|7062.2|7064.8|7062|3
1628820610000|2021-08-13 02:10:10|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|0
1628820620000|2021-08-13 02:10:20|7065.8|7063|7065|7062.2|7066.8|7064|7065|7062.2|5
1628820630000|2021-08-13 02:10:30|7065.3|7062.5|7066|7063.2|7066|7063.2|7065.3|7062.5|1
1628820640000|2021-08-13 02:10:40|7065.8|7063|7065.8|7063|7065.8|7063|7065.8|7063|0
1628820650000|2021-08-13 02:10:50|7066.3|7063.5|7067|7064.2|7067|7064.2|7066.3|7063.5|2
1628820660000|2021-08-13 02:11:00|7066.8|7064|7066|7063.2|7066.8|7064|7065.5|7062.7|0
1628820670000|2021-08-13 02:11:10|7065.8|7063|7065.8|7063|7065.8|7063|7065.8|7063|0
1628820680000|2021-08-13 02:11:20|7065.3|7062.5|7066|7063.2|7066|7063.2|7065|7062.2|3
1628820690000|2021-08-13 02:11:30|7065.8|7063|7066|7063.2|7066|7063.2|7065.8|7063|0
1628820710000|2021-08-13 02:11:50|7065.8|7063|7065.8|7063|7065.8|7063|7065.8|7063|0
1628820720000|2021-08-13 02:12:00|7065.5|7062.7|7065.8|7063|7066|7063.2|7065.5|7062.7|0
1628820730000|2021-08-13 02:12:10|7066|7063.2|7065.8|7063|7066|7063.2|7065.8|7063|5
1628820740000|2021-08-13 02:12:20|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|3
1628820750000|2021-08-13 02:12:30|||||||||1
1628820760000|2021-08-13 02:12:40|7064.5|7061.7|7064|7061.2|7064.5|7061.7|7063.8|7061|2
1628820770000|2021-08-13 02:12:50|7063.8|7061|7064.3|7061.5|7064.3|7061.5|7063.8|7061|1
1628820780000|2021-08-13 02:13:00|7064|7061.2|7064.5|7061.7|7064.5|7061.7|7063.8|7061|1
1628820790000|2021-08-13 02:13:10|7064.8|7062|7065|7062.2|7065|7062.2|7064.8|7062|2
1628820820000|2021-08-13 02:13:40|7064.8|7062|7065|7062.2|7065|7062.2|7064.8|7062|2
1628820830000|2021-08-13 02:13:50|7065.3|7062.5|7065|7062.2|7065.8|7063|7065|7062.2|0
1628820840000|2021-08-13 02:14:00|7064.8|7062|7065.8|7063|7065.8|7063|7064.8|7062|2
1628820850000|2021-08-13 02:14:10|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|0
1628820860000|2021-08-13 02:14:20|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|4
1628820870000|2021-08-13 02:14:30|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|0
1628820880000|2021-08-13 02:14:40|7067|7064.2|7067|7064.2|7067|7064.2|7066.7|7063.9|0
1628820890000|2021-08-13 02:14:50|7067.5|7064.7|7063|7060.2|7067.5|7064.7|7062.5|7059.7|95
1628820900000|2021-08-13 02:15:00|7062.7|7059.9|7063|7060.2|7063|7060.2|7062.7|7059.9|1
1628820910000|2021-08-13 02:15:10|7062.7|7059.9|7063|7060.2|7063|7060.2|7062.5|7059.7|52
1628820920000|2021-08-13 02:15:20|7063.3|7060.5|7063|7060.2|7063.5|7060.7|7063|7060.2|2
1628820940000|2021-08-13 02:15:40|7063.5|7060.7|7064|7061.2|7064.7|7061.9|7063.2|7060.4|3
1628820960000|2021-08-13 02:16:00|7064.7|7061.9|7064.7|7061.9|7064.7|7061.9|7064.7|7061.9|0
1628820970000|2021-08-13 02:16:10|7065|7062.2|7065|7062.2|7065|7062.2|7065|7062.2|3
1628821000000|2021-08-13 02:16:40|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|3
1628821010000|2021-08-13 02:16:50|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|1
1628821020000|2021-08-13 02:17:00|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|0
1628821040000|2021-08-13 02:17:20|7067|7064.2|7066.7|7063.9|7067|7064.2|7066.7|7063.9|2
1628821050000|2021-08-13 02:17:30|7067|7064.2|7067.5|7064.7|7067.5|7064.7|7067|7064.2|0
1628821060000|2021-08-13 02:17:40|7067.2|7064.4|7067|7064.2|7067.2|7064.4|7067|7064.2|1
1628821070000|2021-08-13 02:17:50|7068|7065.2|7068.7|7065.9|7068.7|7065.9|7068|7065.2|0
1628821080000|2021-08-13 02:18:00|7068.5|7065.7|7070|7067.2|7070|7067.2|7068.5|7065.7|2
1628821090000|2021-08-13 02:18:10|7069.7|7066.9|7067.5|7064.7|7069.7|7066.9|7067.5|7064.7|2
1628821120000|2021-08-13 02:18:40|7068|7065.2|7068|7065.2|7068|7065.2|7068|7065.2|0
1628821140000|2021-08-13 02:19:00|7068.3|7065.5|7068|7065.2|7068.3|7065.5|7068|7065.2|1
1628821170000|2021-08-13 02:19:30|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|0
1628821180000|2021-08-13 02:19:40|7068.5|7065.7|7068|7065.2|7068.5|7065.7|7068|7065.2|1
1628821190000|2021-08-13 02:19:50|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|0
1628821200000|2021-08-13 02:20:00|7067.2|7064.4|7065.7|7062.9|7067.2|7064.4|7065.7|7062.9|4
1628821210000|2021-08-13 02:20:10|7065|7062.2|7065.7|7062.9|7066|7063.2|7065|7062.2|2
1628821230000|2021-08-13 02:20:30|7065.5|7062.7|7065.7|7062.9|7065.7|7062.9|7065.5|7062.7|1
1628821240000|2021-08-13 02:20:40|7065|7062.2|7066|7063.2|7066.5|7063.7|7064.7|7061.9|8
1628821250000|2021-08-13 02:20:50|7066.5|7063.7|7067|7064.2|7067|7064.2|7066.5|7063.7|1
1628821270000|2021-08-13 02:21:10|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|0
1628821290000|2021-08-13 02:21:30|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|0
1628821300000|2021-08-13 02:21:40|7067.2|7064.4|7067.5|7064.7|7067.5|7064.7|7067.2|7064.4|1
1628821310000|2021-08-13 02:21:50|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|1
1628821320000|2021-08-13 02:22:00|7067.3|7064.5|7067.5|7064.7|7067.5|7064.7|7067.3|7064.5|0
1628821330000|2021-08-13 02:22:10|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|1
1628821340000|2021-08-13 02:22:20|||||||||1
1628821390000|2021-08-13 02:23:10|7068.5|7065.7|7068.2|7065.4|7069|7066.2|7067.5|7064.7|29
1628821400000|2021-08-13 02:23:20|7067.7|7064.9|7067.5|7064.7|7067.7|7064.9|7067.5|7064.7|0
1628821420000|2021-08-13 02:23:40|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|23
1628821440000|2021-08-13 02:24:00|7069|7066.2|7069|7066.2|7070|7067.2|7069|7066.2|6
1628821480000|2021-08-13 02:24:40|||||||||1
1628821490000|2021-08-13 02:24:50|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|2
1628821510000|2021-08-13 02:25:10|7070|7067.2|7070|7067.2|7070.5|7067.7|7070|7067.2|4
1628821520000|2021-08-13 02:25:20|7069.7|7066.9|7069.2|7066.4|7069.7|7066.9|7069.2|7066.4|1
1628821530000|2021-08-13 02:25:30|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|1
1628821540000|2021-08-13 02:25:40|7070.1|7066.1|7070|7067.2|7070.1|7067.2|7070|7066.1|2
1628821560000|2021-08-13 02:26:00|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7069.7|7066.9|1
1628821600000|2021-08-13 02:26:40|7069.6|7066.8|7067.7|7064.9|7069.6|7066.8|7067.7|7064.9|26
1628821610000|2021-08-13 02:26:50|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|2
1628821620000|2021-08-13 02:27:00|7066|7063.2|7064.5|7061.7|7066.3|7063.2|7062.7|7059.9|33
1628821630000|2021-08-13 02:27:10|7064.7|7061.9|7064.7|7061.9|7064.7|7061.9|7064.7|7061.9|0
1628821640000|2021-08-13 02:27:20|7065|7062.2|7064.7|7061.9|7065|7062.2|7064.7|7061.9|0
1628821650000|2021-08-13 02:27:30|7064|7061.2|7064|7061.2|7064|7061.2|7064|7061.2|0
1628821660000|2021-08-13 02:27:40|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|0
1628821670000|2021-08-13 02:27:50|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|0
1628821690000|2021-08-13 02:28:10|7065|7062.2|7065|7062.2|7065|7062.2|7065|7062.2|15
1628821700000|2021-08-13 02:28:20|||||||||2
1628821710000|2021-08-13 02:28:30|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|1
1628821730000|2021-08-13 02:28:50|7065.5|7062.7|7066.3|7063.5|7066.3|7063.5|7065.5|7062.7|4
1628821740000|2021-08-13 02:29:00|7066.7|7063.9|7067|7064.2|7067|7064.2|7066.7|7063.9|1
1628821770000|2021-08-13 02:29:30|7066.7|7063.9|7066|7063.2|7066.7|7063.9|7066|7063.2|1
1628821790000|2021-08-13 02:29:50|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|0
1628821800000|2021-08-13 02:30:00|7066|7063.2|7067|7064.2|7067|7064.2|7066|7063.2|2
1628821810000|2021-08-13 02:30:10|7066.7|7063.9|7067|7064.2|7067|7064.2|7066.7|7063.9|0
1628821820000|2021-08-13 02:30:20|7066|7063.2|7066|7063.2|7066|7063.2|7066|7063.2|1
1628821830000|2021-08-13 02:30:30|7065.5|7062.7|7064.7|7061.9|7065.5|7062.7|7064.7|7061.9|0
1628821840000|2021-08-13 02:30:40|7065|7062.2|7064.7|7061.9|7065|7062.2|7064.7|7061.9|0
1628821860000|2021-08-13 02:31:00|7065|7062.2|7064.7|7061.9|7065|7062.2|7064.7|7061.9|3
1628821870000|2021-08-13 02:31:10|||||||||2
1628821890000|2021-08-13 02:31:30|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|39
1628821910000|2021-08-13 02:31:50|7063.2|7060.4|7063|7060.2|7063.2|7060.4|7062.7|7059.9|14
1628821920000|2021-08-13 02:32:00|7062.7|7059.9|7064|7061.2|7064|7061.2|7062.7|7059.9|4
1628821930000|2021-08-13 02:32:10|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|0
1628821940000|2021-08-13 02:32:20|7065.5|7062.7|7065.2|7062.4|7065.5|7062.7|7065.2|7062.4|4
1628821950000|2021-08-13 02:32:30|7065|7062.2|7065.8|7063|7065.8|7063|7065|7062.2|0
1628821960000|2021-08-13 02:32:40|7066|7063.2|7066|7063.2|7066|7063.2|7066|7063.2|0
1628821980000|2021-08-13 02:33:00|7066.7|7063.9|7067.3|7064.5|7067.3|7064.5|7066.7|7063.9|7
1628821990000|2021-08-13 02:33:10|7067.7|7064.9|7067.2|7064.4|7068|7065.2|7066.7|7063.9|7
1628822000000|2021-08-13 02:33:20|7067|7064.2|7066|7063.2|7067|7064.2|7066|7063.2|3
1628822020000|2021-08-13 02:33:40|7066.5|7063.7|7067.2|7064.4|7067.5|7064.7|7066.2|7063.4|3
1628822050000|2021-08-13 02:34:10|7067.5|7064.7|7068|7065.2|7068|7065.2|7067.5|7064.7|1
1628822070000|2021-08-13 02:34:30|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|7068.2|7065.4|0
1628822080000|2021-08-13 02:34:40|7068.5|7065.7|7068.7|7065.9|7068.7|7065.9|7068.5|7065.7|0
1628822100000|2021-08-13 02:35:00|7068.5|7065.7|7068.2|7065.4|7068.5|7065.7|7067.5|7064.7|3
1628822120000|2021-08-13 02:35:20|7068.5|7065.7|7070|7067.2|7070|7067.2|7068.5|7065.7|17
1628822130000|2021-08-13 02:35:30|7070.5|7067.7|7070.7|7067.9|7071|7068.2|7070.5|7067.7|0
1628822140000|2021-08-13 02:35:40|7070.5|7067.7|7070.8|7068|7070.8|7068|7070.5|7067.7|0
1628822150000|2021-08-13 02:35:50|7071.7|7068.9|7072|7069.2|7072|7069.2|7071.7|7068.9|2
1628822160000|2021-08-13 02:36:00|7071.7|7068.9|7070.5|7067.7|7071.7|7068.9|7070.5|7067.7|0
1628822170000|2021-08-13 02:36:10|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|0
1628822190000|2021-08-13 02:36:30|7070|7067.2|7069.2|7066.4|7070|7067.2|7069.2|7066.4|2
1628822210000|2021-08-13 02:36:50|7069.6|7065.6|7069.7|7066.9|7069.7|7066.9|7069|7065.3|1
1628822220000|2021-08-13 02:37:00|7070|7067.2|7070|7067.2|7070|7067.2|7070|7067.2|4
1628822230000|2021-08-13 02:37:10|7070.7|7067.9|7071|7068.2|7071|7068.2|7070.7|7067.9|0
1628822240000|2021-08-13 02:37:20|7070.7|7067.9|7070.5|7067.7|7071|7068.2|7070.5|7067.7|0
1628822250000|2021-08-13 02:37:30|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|2
1628822260000|2021-08-13 02:37:40|7070|7067.2|7070|7067.2|7070|7067.2|7070|7067.2|0
1628822280000|2021-08-13 02:38:00|7070.5|7067.7|7070.7|7067.9|7070.7|7067.9|7070.2|7067.4|2
1628822290000|2021-08-13 02:38:10|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|0
1628822310000|2021-08-13 02:38:30|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|0
1628822320000|2021-08-13 02:38:40|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|0
1628822330000|2021-08-13 02:38:50|7069.7|7066.9|7069|7066.2|7069.7|7066.9|7069|7066.2|1
1628822340000|2021-08-13 02:39:00|7068.5|7065.7|7068.2|7065.4|7068.5|7065.7|7067.7|7064.9|2
1628822350000|2021-08-13 02:39:10|7068.5|7065.7|7071.2|7068.4|7071.2|7068.4|7068.5|7065.7|3
1628822360000|2021-08-13 02:39:20|7070.7|7067.9|7071|7068.2|7071|7068.2|7070.7|7067.9|1
1628822370000|2021-08-13 02:39:30|7071.7|7068.9|7072|7069.2|7072|7069.2|7071.7|7068.9|3
1628822380000|2021-08-13 02:39:40|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1628822390000|2021-08-13 02:39:50|7072.8|7070|7071.7|7068.9|7073|7070.2|7071.7|7068.9|0
1628822400000|2021-08-13 02:40:00|||||||||1
1628822410000|2021-08-13 02:40:10|7071|7068.2|7071|7068.2|7071|7068.2|7070.5|7067.7|5
1628822420000|2021-08-13 02:40:20|7070.7|7067.9|7071|7068.2|7071.7|7068.9|7070.7|7067.9|0
1628822430000|2021-08-13 02:40:30|7070.7|7067.9|7071|7068.2|7071|7068.2|7070.7|7067.9|4
1628822440000|2021-08-13 02:40:40|7070.7|7067.9|7069|7066.2|7070.7|7067.9|7069|7066.2|1
1628822450000|2021-08-13 02:40:50|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|0
1628822460000|2021-08-13 02:41:00|7069|7066.2|7068.7|7065.9|7069|7066.2|7068.2|7065.4|0
1628822470000|2021-08-13 02:41:10|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|1
1628822480000|2021-08-13 02:41:20|7070.1|7066.1|7070|7067.2|7070.1|7067.2|7069|7066.1|0
1628822490000|2021-08-13 02:41:30|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|0
1628822500000|2021-08-13 02:41:40|7070|7067.2|7070|7067.2|7070|7067.2|7069.7|7066.9|0
1628822510000|2021-08-13 02:41:50|7069|7066.2|7069.7|7066.9|7070|7067.2|7069|7066.2|0
1628822530000|2021-08-13 02:42:10|7069|7066.2|7066.7|7063.9|7069|7066.2|7066.7|7063.9|26
1628822540000|2021-08-13 02:42:20|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|1
1628822550000|2021-08-13 02:42:30|7067.2|7064.4|7069.5|7066.7|7069.5|7066.7|7067.2|7064.4|4
1628822560000|2021-08-13 02:42:40|7069|7066.2|7067.2|7064.4|7069|7066.2|7067.2|7064.4|25
1628822570000|2021-08-13 02:42:50|7068.1|7064.1|7067.2|7064.4|7068.1|7064.4|7067.2|7064.1|0
1628822580000|2021-08-13 02:43:00|7067|7064.2|7068.7|7065.9|7068.7|7065.9|7067|7064.2|2
1628822590000|2021-08-13 02:43:10|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|0
1628822600000|2021-08-13 02:43:20|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|2
1628822630000|2021-08-13 02:43:50|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|7065.7|7062.9|2
1628822650000|2021-08-13 02:44:10|7066|7063.2|7063.5|7060.7|7066|7063.2|7063.2|7060.4|14
1628822660000|2021-08-13 02:44:20|7063|7060.2|7064|7061.2|7064|7061.2|7062.7|7059.9|52
1628822670000|2021-08-13 02:44:30|7063.5|7060.7|7063|7060.2|7063.5|7060.7|7062.7|7059.9|3
1628822680000|2021-08-13 02:44:40|7062.7|7059.9|7064.7|7061.9|7065.3|7061.9|7062.7|7059.9|6
1628822700000|2021-08-13 02:45:00|7064.5|7061.7|7063.2|7060.4|7064.7|7061.9|7063.2|7060.4|15
1628822710000|2021-08-13 02:45:10|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|15
1628822720000|2021-08-13 02:45:20|7063.5|7060.7|7063|7060.2|7063.7|7060.9|7062.7|7059.9|1
1628822740000|2021-08-13 02:45:40|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|1
1628822750000|2021-08-13 02:45:50|7062.5|7059.7|7061.7|7058.9|7062.5|7059.7|7061.7|7058.9|1
1628822760000|2021-08-13 02:46:00|7062|7059.2|7059.7|7056.9|7062|7059.2|7059.5|7056.7|9
1628822770000|2021-08-13 02:46:10|7059.2|7056.4|7059.7|7056.9|7060.2|7057.4|7059.2|7056.4|17
1628822780000|2021-08-13 02:46:20|7060|7057.2|7059.7|7056.9|7060|7057.2|7059.5|7056.7|2
1628822790000|2021-08-13 02:46:30|7059.2|7056.4|7059|7056.2|7059.7|7056.9|7059|7056.2|0
1628822800000|2021-08-13 02:46:40|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|7059.5|7056.7|3
1628822820000|2021-08-13 02:47:00|7060.5|7057.7|7061.2|7058.4|7061.2|7058.4|7060|7057.2|9
1628822830000|2021-08-13 02:47:10|7061.7|7058.9|7062|7059.2|7062|7059.2|7061.7|7058.9|0
1628822840000|2021-08-13 02:47:20|7061.7|7058.9|7062|7059.2|7062|7059.2|7061.7|7058.9|1
1628822850000|2021-08-13 02:47:30|7061.7|7058.9|7062.7|7059.9|7062.7|7059.9|7061.7|7058.9|16
1628822860000|2021-08-13 02:47:40|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|2
1628822870000|2021-08-13 02:47:50|7063.2|7060.4|7063.5|7060.7|7063.5|7060.7|7063.2|7060.4|2
1628822880000|2021-08-13 02:48:00|7063.7|7060.9|7062|7059.2|7063.7|7060.9|7062|7059.2|4
1628822890000|2021-08-13 02:48:10|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7061.2|7058.4|0
1628822900000|2021-08-13 02:48:20|7062|7059.2|7062|7059.2|7062|7059.2|7062|7059.2|0
1628822910000|2021-08-13 02:48:30|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|0
1628822920000|2021-08-13 02:48:40|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|1
1628822940000|2021-08-13 02:49:00|7063.7|7060.9|7063.7|7060.9|7064|7061.2|7063.7|7060.9|0
1628822950000|2021-08-13 02:49:10|7064|7061.2|7064.5|7061.7|7064.5|7061.7|7064|7061.2|1
1628822970000|2021-08-13 02:49:30|7064|7061.2|7064|7061.2|7064|7061.2|7063.7|7060.9|2
1628822980000|2021-08-13 02:49:40|7064.2|7061.4|7064|7061.2|7064.5|7061.7|7064|7061.2|0
1628822990000|2021-08-13 02:49:50|7064.2|7061.4|7064.5|7061.7|7064.5|7061.7|7064.2|7061.4|0
1628823000000|2021-08-13 02:50:00|7064.2|7061.4|7063|7060.2|7064.2|7061.4|7063|7060.2|1
1628823010000|2021-08-13 02:50:10|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|0
1628823020000|2021-08-13 02:50:20|7063|7060.2|7061.5|7058.7|7063|7060.2|7061.2|7058.4|12
1628823030000|2021-08-13 02:50:30|7061.2|7058.4|7061.2|7058.4|7061.2|7058.4|7061.2|7058.4|0
1628823040000|2021-08-13 02:50:40|7061.5|7058.7|7061.5|7058.7|7061.7|7058.9|7061.5|7058.7|0
1628823050000|2021-08-13 02:50:50|7060.7|7057.9|7059.7|7056.9|7060.7|7057.9|7059.7|7056.9|1
1628823070000|2021-08-13 02:51:10|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|3
1628823110000|2021-08-13 02:51:50|7061.2|7058.4|7061.7|7058.9|7061.7|7058.9|7061.2|7058.4|7
1628823120000|2021-08-13 02:52:00|||||||||1
1628823140000|2021-08-13 02:52:20|||||||||1
1628823170000|2021-08-13 02:52:50|||||||||1
1628823180000|2021-08-13 02:53:00|||||||||5
1628823190000|2021-08-13 02:53:10|7062.7|7059.9|7064|7061.2|7064|7061.2|7062.7|7059.9|27
1628823210000|2021-08-13 02:53:30|7063.7|7060.9|7064|7061.2|7064|7061.2|7063.7|7060.9|1
1628823220000|2021-08-13 02:53:40|7063.5|7060.7|7061.7|7058.9|7063.5|7060.7|7061.7|7058.9|1
1628823250000|2021-08-13 02:54:10|7060.5|7057.7|7060.7|7057.9|7061.2|7058.4|7060.5|7057.7|2
1628823260000|2021-08-13 02:54:20|7060.5|7057.7|7060.7|7057.9|7060.7|7057.9|7060|7057.2|3
1628823270000|2021-08-13 02:54:30|7060.5|7057.7|7061.7|7058.9|7061.7|7058.9|7060.5|7057.7|4
1628823280000|2021-08-13 02:54:40|7061.2|7058.4|7060.7|7057.9|7061.2|7058.4|7060.7|7057.9|1
1628823290000|2021-08-13 02:54:50|7061|7058.2|7060|7057.2|7061.2|7058.4|7059.7|7056.9|1
1628823300000|2021-08-13 02:55:00|7059.7|7056.9|7059.5|7056.7|7059.7|7056.9|7059.5|7056.7|1
1628823310000|2021-08-13 02:55:10|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|0
1628823320000|2021-08-13 02:55:20|7059|7056.2|7059.7|7056.9|7059.7|7056.9|7059|7056.2|2
1628823330000|2021-08-13 02:55:30|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|1
1628823340000|2021-08-13 02:55:40|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|0
1628823350000|2021-08-13 02:55:50|7059.2|7056.4|7059.2|7056.4|7059.2|7056.4|7059.2|7056.4|1
1628823360000|2021-08-13 02:56:00|7059|7056.2|7060.7|7057.9|7060.7|7057.9|7058.7|7055.9|11
1628823370000|2021-08-13 02:56:10|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|1
1628823380000|2021-08-13 02:56:20|7060.2|7057.4|7060.5|7057.7|7060.5|7057.7|7060|7057.2|4
1628823390000|2021-08-13 02:56:30|7061|7058.2|7060.4|7057.6|7062|7059.2|7060.4|7057.6|5
1628823400000|2021-08-13 02:56:40|7061|7058.2|7061.7|7058.9|7061.7|7058.9|7061|7058.2|0
1628823410000|2021-08-13 02:56:50|7061|7058.2|7060.2|7057.4|7061|7058.2|7060.2|7057.4|0
1628823420000|2021-08-13 02:57:00|7060.4|7057.6|7061|7058.2|7061|7058.2|7060.4|7057.6|1
1628823430000|2021-08-13 02:57:10|7061.5|7058.7|7061.7|7058.9|7061.7|7058.9|7061.5|7058.7|0
1628823450000|2021-08-13 02:57:30|7062|7059.2|7061.7|7058.9|7062|7059.2|7061.7|7058.9|1
1628823470000|2021-08-13 02:57:50|||||||||1
1628823480000|2021-08-13 02:58:00|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|5
1628823490000|2021-08-13 02:58:10|7061|7058.2|7061|7058.2|7061|7058.2|7061|7058.2|0
1628823500000|2021-08-13 02:58:20|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|0
1628823510000|2021-08-13 02:58:30|7061.2|7058.4|7061.2|7058.4|7061.2|7058.4|7061.2|7058.4|1
1628823520000|2021-08-13 02:58:40|7061|7058.2|7061|7058.2|7061|7058.2|7060.7|7057.9|0
1628823530000|2021-08-13 02:58:50|7060.7|7057.9|7061.7|7058.9|7061.7|7058.9|7060.7|7057.9|1
1628823540000|2021-08-13 02:59:00|7060.7|7057.9|7060.2|7057.4|7060.7|7057.9|7059.9|7057.1|1
1628823550000|2021-08-13 02:59:10|7058.4|7055.6|7058|7055.2|7058.4|7055.6|7057.5|7054.7|45
1628823560000|2021-08-13 02:59:20|7058.2|7055.4|7058.5|7055.7|7058.5|7055.7|7058.2|7055.4|0
1628823570000|2021-08-13 02:59:30|7059|7056.2|7058.2|7055.4|7059|7056.2|7058|7055.2|8
1628823580000|2021-08-13 02:59:40|7058|7055.2|7058.5|7055.7|7058.5|7055.7|7058|7055.2|0
1628823590000|2021-08-13 02:59:50|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|3
1628823600000|2021-08-13 03:00:00|7059|7056.2|7061.2|7058.4|7061.5|7058.7|7059|7056.2|1
1628823610000|2021-08-13 03:00:10|7061|7058.2|7063|7060.2|7063|7060.2|7061|7058.2|4
1628823630000|2021-08-13 03:00:30|7063.5|7060.7|7061.4|7058.6|7063.5|7060.7|7061.4|7058.6|10
1628823640000|2021-08-13 03:00:40|7060.9|7058.1|7059.4|7056.6|7061|7058.2|7059.2|7056.4|0
1628823650000|2021-08-13 03:00:50|7059.2|7056.4|7058.7|7055.9|7060.7|7057.9|7058.7|7055.9|10
1628823660000|2021-08-13 03:01:00|7058.2|7055.4|7058.2|7055.4|7058.7|7055.9|7057.7|7054.9|17
1628823670000|2021-08-13 03:01:10|7057.7|7054.9|7058.7|7055.9|7058.7|7055.9|7057.2|7054.4|18
1628823680000|2021-08-13 03:01:20|7059|7056.2|7059.7|7056.9|7060|7057.2|7058.7|7055.9|10
1628823690000|2021-08-13 03:01:30|7060|7057.2|7060.4|7057.6|7060.7|7057.9|7060|7057.2|3
1628823700000|2021-08-13 03:01:40|7060.7|7057.9|7060.4|7057.6|7061.2|7058.4|7060.4|7057.6|3
1628823710000|2021-08-13 03:01:50|7060.7|7057.9|7060.7|7057.9|7061.2|7058.4|7060.4|7057.6|3
1628823720000|2021-08-13 03:02:00|7060.4|7057.6|7060.4|7057.6|7061.2|7058.4|7060.4|7057.6|7
1628823730000|2021-08-13 03:02:10|7060.7|7057.9|7061.2|7058.4|7061.2|7058.4|7060.7|7057.9|4
1628823740000|2021-08-13 03:02:20|7061.5|7058.7|7061.7|7058.9|7061.7|7058.9|7061.5|7058.7|0
1628823750000|2021-08-13 03:02:30|7062|7059.2|7061.4|7058.6|7062.7|7059.9|7061.4|7058.6|17
1628823760000|2021-08-13 03:02:40|7060.4|7057.6|7061.2|7058.4|7061.2|7058.4|7060.4|7057.6|0
1628823770000|2021-08-13 03:02:50|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|0
1628823780000|2021-08-13 03:03:00|7062.7|7059.9|7061.7|7058.9|7063.2|7060.4|7061.7|7058.9|1
1628823790000|2021-08-13 03:03:10|7062|7059.2|7062.2|7059.4|7062.2|7059.4|7062|7059.2|0
1628823810000|2021-08-13 03:03:30|7061.9|7059.1|7061.2|7058.4|7061.9|7059.1|7060.7|7057.9|2
1628823820000|2021-08-13 03:03:40|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|0
1628823840000|2021-08-13 03:04:00|7061.2|7058.4|7064|7061.2|7064|7061.2|7061.2|7058.4|4
1628823850000|2021-08-13 03:04:10|7064.2|7061.4|7064.5|7061.7|7064.5|7061.7|7064|7061.2|11
1628823860000|2021-08-13 03:04:20|7063.5|7060.7|7063.7|7060.9|7063.7|7060.9|7063.2|7060.4|5
1628823870000|2021-08-13 03:04:30|7064|7061.2|7064|7061.2|7064|7061.2|7064|7061.2|0
1628823880000|2021-08-13 03:04:40|7063.7|7060.9|7064|7061.2|7064|7061.2|7063.7|7060.9|0
1628823890000|2021-08-13 03:04:50|7063.7|7060.9|7064|7061.2|7064|7061.2|7063.7|7060.9|1
1628823900000|2021-08-13 03:05:00|7063.7|7060.9|7064|7061.2|7064|7061.2|7063.7|7060.9|1
1628823910000|2021-08-13 03:05:10|7063.7|7060.9|7064.2|7061.4|7064.5|7061.7|7063.7|7060.9|2
1628823920000|2021-08-13 03:05:20|7064.5|7061.7|7065|7062.2|7065|7062.2|7064.5|7061.7|1
1628823930000|2021-08-13 03:05:30|7064.7|7061.9|7064.7|7061.9|7064.7|7061.9|7064.7|7061.9|0
1628823940000|2021-08-13 03:05:40|7064.2|7061.4|7065|7062.2|7065|7062.2|7064.2|7061.4|0
1628823960000|2021-08-13 03:06:00|7065.7|7062.9|7066|7063.2|7066|7063.2|7065.2|7062.4|0
1628823970000|2021-08-13 03:06:10|7066.2|7063.4|7065|7062.2|7066.5|7063.7|7065|7062.2|1
1628823980000|2021-08-13 03:06:20|7066|7063.2|7066|7063.2|7066|7063.2|7066|7063.2|0
1628823990000|2021-08-13 03:06:30|7067.2|7064.4|7066.7|7063.9|7067.5|7064.7|7066|7063.2|13
1628824000000|2021-08-13 03:06:40|7067.5|7064.7|7069|7066.2|7069.7|7066.9|7067.5|7064.7|7
1628824010000|2021-08-13 03:06:50|7068.7|7065.9|7068.5|7065.7|7069.5|7066.7|7068.5|7065.7|5
1628824020000|2021-08-13 03:07:00|7068.4|7065.6|7068|7065.2|7068.4|7065.6|7068|7065.2|1
1628824030000|2021-08-13 03:07:10|7068.7|7065.9|7070|7067.2|7070|7067.2|7068.7|7065.9|4
1628824040000|2021-08-13 03:07:20|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|0
1628824050000|2021-08-13 03:07:30|7070|7067.2|7070.7|7067.9|7070.7|7067.9|7070|7067.2|0
1628824060000|2021-08-13 03:07:40|7070.4|7067.6|7071|7068.2|7071.5|7068.7|7070|7067.2|11
1628824070000|2021-08-13 03:07:50|7071.7|7068.9|7070.2|7067.4|7071.7|7068.9|7070.2|7067.4|1
1628824080000|2021-08-13 03:08:00|7070|7067.2|7069.2|7066.4|7070|7067.2|7069.2|7066.4|1
1628824090000|2021-08-13 03:08:10|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.2|7066.4|0
1628824100000|2021-08-13 03:08:20|7069.7|7066.9|7070.5|7067.7|7070.5|7067.7|7069.7|7066.9|2
1628824110000|2021-08-13 03:08:30|7070|7067.2|7070|7067.2|7070.5|7067.7|7069.5|7066.7|1
1628824120000|2021-08-13 03:08:40|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|0
1628824130000|2021-08-13 03:08:50|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|0
1628824140000|2021-08-13 03:09:00|7069.2|7066.4|7069|7066.2|7069.2|7066.4|7069|7066.2|1
1628824160000|2021-08-13 03:09:20|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|1
1628824170000|2021-08-13 03:09:30|7069|7066.2|7069|7066.2|7069.5|7066.7|7069|7066.2|4
1628824190000|2021-08-13 03:09:50|||||||||1
1628824200000|2021-08-13 03:10:00|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|0
1628824210000|2021-08-13 03:10:10|7069.7|7066.9|7069|7066.2|7070|7067.2|7069|7066.2|2
1628824240000|2021-08-13 03:10:40|7068.7|7065.9|7068.5|7065.7|7068.7|7065.9|7068.2|7065.4|18
1628824250000|2021-08-13 03:10:50|7068.7|7065.9|7069.2|7066.4|7069.2|7066.4|7068.7|7065.9|1
1628824260000|2021-08-13 03:11:00|7069.7|7066.9|7069|7066.2|7069.7|7066.9|7069|7066.2|1
1628824270000|2021-08-13 03:11:10|7068.7|7065.9|7069.2|7066.4|7069.2|7066.4|7068.7|7065.9|1
1628824280000|2021-08-13 03:11:20|7069.5|7066.7|7069.7|7066.9|7069.7|7066.9|7069.5|7066.7|0
1628824290000|2021-08-13 03:11:30|7069.5|7066.7|7069|7066.2|7069.5|7066.7|7069|7066.2|1
1628824300000|2021-08-13 03:11:40|7068.7|7065.9|7068.5|7065.7|7068.7|7065.9|7068.5|7065.7|0
1628824310000|2021-08-13 03:11:50|7067.7|7064.9|7068|7065.2|7068|7065.2|7067.7|7064.9|10
1628824320000|2021-08-13 03:12:00|7068.2|7065.4|7067.7|7064.9|7068.2|7065.4|7067.7|7064.9|1
1628824330000|2021-08-13 03:12:10|7068|7065.2|7068.4|7065.6|7068.7|7065.9|7068|7065.2|2
1628824340000|2021-08-13 03:12:20|7068.2|7065.4|7068.4|7065.6|7068.7|7065.9|7068|7065.2|0
1628824350000|2021-08-13 03:12:30|7068.2|7065.4|7068.5|7065.7|7068.5|7065.7|7068|7065.2|11
1628824370000|2021-08-13 03:12:50|7068.2|7065.4|7067.7|7064.9|7068.2|7065.4|7067.7|7064.9|1
1628824380000|2021-08-13 03:13:00|7068.7|7065.9|7068|7065.2|7069|7066.2|7068|7065.2|4
1628824390000|2021-08-13 03:13:10|7068.7|7065.9|7069|7066.2|7069|7066.2|7068.2|7065.4|1
1628824410000|2021-08-13 03:13:30|||||||||1
1628824420000|2021-08-13 03:13:40|7069.7|7066.9|7070.5|7067.7|7070.5|7067.7|7069.7|7066.9|4
1628824430000|2021-08-13 03:13:50|7070.2|7067.4|7069.4|7066.6|7070.2|7067.4|7069|7066.2|4
1628824440000|2021-08-13 03:14:00|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|0
1628824450000|2021-08-13 03:14:10|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|1
1628824470000|2021-08-13 03:14:30|7068.5|7065.7|7067.2|7064.4|7068.5|7065.7|7067.2|7064.4|4
1628824480000|2021-08-13 03:14:40|||||||||1
1628824490000|2021-08-13 03:14:50|7066.7|7063.9|7066.4|7063.6|7066.7|7063.9|7066.4|7063.6|0
1628824500000|2021-08-13 03:15:00|7066|7063.2|7065|7062.2|7066.5|7063.7|7065|7062.2|14
1628824530000|2021-08-13 03:15:30|7065.2|7062.4|7065.5|7062.7|7065.5|7062.7|7065.2|7062.4|0
1628824540000|2021-08-13 03:15:40|7065.7|7062.9|7066.5|7063.7|7066.5|7063.7|7065.7|7062.9|1
1628824560000|2021-08-13 03:16:00|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|0
1628824570000|2021-08-13 03:16:10|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|0
1628824580000|2021-08-13 03:16:20|7066.2|7063.4|7067|7064.2|7067|7064.2|7066.2|7063.4|3
1628824590000|2021-08-13 03:16:30|7067.2|7064.4|7067.2|7064.4|7068|7065.2|7067.2|7064.4|0
1628824600000|2021-08-13 03:16:40|7068|7065.2|7068.7|7065.9|7068.7|7065.9|7068|7065.2|0
1628824610000|2021-08-13 03:16:50|7069|7066.2|7068.7|7065.9|7069.2|7066.4|7068.7|7065.9|10
1628824620000|2021-08-13 03:17:00|7069|7066.2|7070|7067.2|7070.2|7067.4|7069|7066.2|4
1628824630000|2021-08-13 03:17:10|7070.7|7067.9|7070.7|7067.9|7071|7068.2|7069.5|7066.7|9
1628824640000|2021-08-13 03:17:20|7071|7068.2|7073|7070.2|7073.2|7070.4|7071|7068.2|9
1628824650000|2021-08-13 03:17:30|7072.7|7069.9|7071|7068.2|7072.7|7069.9|7071|7068.2|2
1628824660000|2021-08-13 03:17:40|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|0
1628824680000|2021-08-13 03:18:00|7071.7|7068.9|7072.7|7069.9|7072.7|7069.9|7071.7|7068.9|4
1628824690000|2021-08-13 03:18:10|7072.4|7069.6|7072.2|7069.4|7072.4|7069.6|7072.2|7069.4|0
1628824700000|2021-08-13 03:18:20|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|0
1628824710000|2021-08-13 03:18:30|7071|7068.2|7072.2|7069.4|7072.2|7069.4|7071|7068.2|2
1628824720000|2021-08-13 03:18:40|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|0
1628824730000|2021-08-13 03:18:50|7072.5|7069.7|7072|7069.2|7072.5|7069.7|7072|7069.2|2
1628824740000|2021-08-13 03:19:00|7073|7070.2|7073|7070.2|7073.5|7070.7|7073|7070.2|52
1628824750000|2021-08-13 03:19:10|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1628824770000|2021-08-13 03:19:30|7073.2|7070.4|7073.7|7070.9|7074|7071.2|7073.2|7070.4|6
1628824780000|2021-08-13 03:19:40|7073.2|7070.4|7073.2|7070.4|7073.2|7070.4|7073|7070.2|2
1628824790000|2021-08-13 03:19:50|7074|7071.2|7074.5|7071.7|7074.5|7071.7|7074|7071.2|1
1628824800000|2021-08-13 03:20:00|7074|7071.2|7073|7070.2|7074|7071.2|7073|7070.2|0
1628824810000|2021-08-13 03:20:10|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.2|7069.4|0
1628824830000|2021-08-13 03:20:30|7073|7070.2|7072.7|7069.9|7073|7070.2|7072.7|7069.9|0
1628824840000|2021-08-13 03:20:40|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1628824850000|2021-08-13 03:20:50|7071.5|7068.7|7071.7|7068.9|7071.7|7068.9|7071.2|7068.4|0
1628824860000|2021-08-13 03:21:00|7072|7069.2|7072.7|7069.9|7072.7|7069.9|7071.7|7068.9|3
1628824870000|2021-08-13 03:21:10|7073|7070.2|7073|7070.2|7073|7070.2|7073|7070.2|0
1628824880000|2021-08-13 03:21:20|7073.2|7070.4|7074.5|7071.7|7074.5|7071.7|7073.2|7070.4|1
1628824890000|2021-08-13 03:21:30|7074.7|7071.9|7074.7|7071.9|7074.7|7071.9|7074|7071.2|4
1628824900000|2021-08-13 03:21:40|7074.5|7071.7|7073.9|7071.1|7074.5|7071.7|7073.9|7071.1|4
1628824910000|2021-08-13 03:21:50|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|0
1628824920000|2021-08-13 03:22:00|7074.5|7071.7|7074.7|7071.9|7074.7|7071.9|7074.2|7071.4|4
1628824930000|2021-08-13 03:22:10|7074.2|7071.4|7074.5|7071.7|7074.5|7071.7|7074.2|7071.4|3
1628824950000|2021-08-13 03:22:30|7074.7|7071.9|7074.2|7071.4|7074.7|7071.9|7074.2|7071.4|2
1628824960000|2021-08-13 03:22:40|7073.9|7071.1|7073|7070.2|7073.9|7071.1|7073|7070.2|0
1628824980000|2021-08-13 03:23:00|7072.7|7069.9|7073.7|7070.9|7074|7071.2|7072.2|7069.4|27
1628824990000|2021-08-13 03:23:10|7074.7|7071.9|7075|7072.2|7075.5|7072.7|7074.7|7071.9|24
1628825000000|2021-08-13 03:23:20|7074.7|7071.9|7074|7071.2|7074.7|7071.9|7074|7071.2|0
1628825010000|2021-08-13 03:23:30|7074.5|7071.7|7075|7072.2|7075|7072.2|7074.5|7071.7|14
1628825030000|2021-08-13 03:23:50|7076|7073.2|7076|7073.2|7076|7073.2|7076|7073.2|3
1628825040000|2021-08-13 03:24:00|7075.7|7072.9|7075|7072.2|7077|7074.2|7075|7072.2|25
1628825050000|2021-08-13 03:24:10|7074.5|7071.7|7074|7071.2|7074.5|7071.7|7073.5|7070.7|5
1628825080000|2021-08-13 03:24:40|7073.7|7070.9|7073.4|7070.6|7073.7|7070.9|7073.4|7070.6|0
1628825100000|2021-08-13 03:25:00|7073|7070.2|7073|7070.2|7073.5|7070.7|7073|7070.2|1
1628825110000|2021-08-13 03:25:10|7073.7|7070.9|7074.2|7071.4|7074.2|7071.4|7073.7|7070.9|2
1628825120000|2021-08-13 03:25:20|7074|7071.2|7073.7|7070.9|7074|7071.2|7073.5|7070.7|0
1628825130000|2021-08-13 03:25:30|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|0
1628825140000|2021-08-13 03:25:40|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.9|7071.1|0
1628825150000|2021-08-13 03:25:50|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|0
1628825160000|2021-08-13 03:26:00|7072.9|7070.1|7073.9|7071.1|7074.4|7071.6|7072.9|7070.1|0
1628825220000|2021-08-13 03:27:00|7073.7|7070.9|7073.9|7071.1|7073.9|7071.1|7073.7|7070.9|0
1628825250000|2021-08-13 03:27:30|7073.4|7070.6|7071.9|7069.1|7073.4|7070.6|7071.9|7069.1|0
1628825260000|2021-08-13 03:27:40|7072.7|7069.9|7071.9|7069.1|7072.7|7069.9|7071.9|7069.1|0
1628825270000|2021-08-13 03:27:50|7072.2|7069.4|7071.9|7069.1|7072.7|7069.9|7071.7|7068.9|0
1628825280000|2021-08-13 03:28:00|7072.7|7069.9|7072.2|7069.4|7072.7|7069.9|7072.2|7069.4|0
1628825290000|2021-08-13 03:28:10|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|0
1628825300000|2021-08-13 03:28:20|7071.4|7068.6|7071.9|7069.1|7071.9|7069.1|7071.4|7068.6|0
1628825310000|2021-08-13 03:28:30|7071.7|7068.9|7071.9|7069.1|7071.9|7069.1|7071.2|7068.4|0
1628825320000|2021-08-13 03:28:40|||||||||1
1628825330000|2021-08-13 03:28:50|7071.7|7068.9|7071.9|7069.1|7071.9|7069.1|7070.9|7068.1|0
1628825340000|2021-08-13 03:29:00|7071.7|7068.9|7070.9|7068.1|7071.7|7068.9|7070.9|7068.1|0
1628825350000|2021-08-13 03:29:10|7071.7|7068.9|7072.2|7069.4|7072.2|7069.4|7071.2|7068.4|1
1628825370000|2021-08-13 03:29:30|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.7|7068.9|0
1628825400000|2021-08-13 03:30:00|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|0
1628825410000|2021-08-13 03:30:10|7071.2|7068.4|7071.9|7069.1|7071.9|7069.1|7070.7|7067.9|1
1628825470000|2021-08-13 03:31:10|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|0
1628825480000|2021-08-13 03:31:20|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|0
1628825490000|2021-08-13 03:31:30|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1628825500000|2021-08-13 03:31:40|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|0
1628825520000|2021-08-13 03:32:00|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|1
1628825580000|2021-08-13 03:33:00|7072.4|7069.6|7071.9|7069.1|7072.4|7069.6|7071.9|7069.1|0
1628825600000|2021-08-13 03:33:20|7072.7|7069.9|7072.9|7070.1|7072.9|7070.1|7072.7|7069.9|0
1628825610000|2021-08-13 03:33:30|7073.2|7070.4|7072.9|7070.1|7073.4|7070.6|7072.7|7069.9|1
1628825620000|2021-08-13 03:33:40|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|18
1628825640000|2021-08-13 03:34:00|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|0
1628825650000|2021-08-13 03:34:10|7072.7|7069.9|7073.7|7070.9|7073.7|7070.9|7072.7|7069.9|1
1628825660000|2021-08-13 03:34:20|7073.4|7070.6|7072.9|7070.1|7073.4|7070.6|7072.9|7070.1|3
1628825690000|2021-08-13 03:34:50|7072.7|7069.9|7072.2|7069.4|7072.7|7069.9|7072.2|7069.4|1
1628825700000|2021-08-13 03:35:00|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1628825730000|2021-08-13 03:35:30|7073.4|7070.6|7074.4|7071.6|7074.4|7071.6|7073.2|7070.4|4
1628825740000|2021-08-13 03:35:40|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|11
1628825760000|2021-08-13 03:36:00|7074.7|7071.9|7073.9|7071.1|7074.9|7072.1|7073.9|7071.1|0
1628825780000|2021-08-13 03:36:20|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|0
1628825790000|2021-08-13 03:36:30|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|0
1628825810000|2021-08-13 03:36:50|7074.2|7071.4|7074.7|7071.9|7074.7|7071.9|7074.2|7071.4|0
1628825820000|2021-08-13 03:37:00|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|7
1628825840000|2021-08-13 03:37:20|7074.7|7071.9|7074.9|7072.1|7075.4|7072.6|7074.7|7071.9|11
1628825860000|2021-08-13 03:37:40|7074.7|7071.9|7073.9|7071.1|7074.7|7071.9|7073.9|7071.1|0
1628825870000|2021-08-13 03:37:50|7074.2|7071.4|7074.4|7071.6|7074.7|7071.9|7074.2|7071.4|0
1628825880000|2021-08-13 03:38:00|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|0
1628825890000|2021-08-13 03:38:10|7073.7|7070.9|7074.4|7071.6|7074.4|7071.6|7073.7|7070.9|0
1628825900000|2021-08-13 03:38:20|7075.2|7072.4|7074.4|7071.6|7075.2|7072.4|7073.9|7071.1|0
1628825910000|2021-08-13 03:38:30|7074.2|7071.4|7074.4|7071.6|7074.4|7071.6|7074.2|7071.4|0
1628825920000|2021-08-13 03:38:40|7074.2|7071.4|7074.4|7071.6|7074.4|7071.6|7074.2|7071.4|0
1628825930000|2021-08-13 03:38:50|7074.2|7071.4|7074.4|7071.6|7074.4|7071.6|7074.2|7071.4|0
1628825940000|2021-08-13 03:39:00|7074.7|7071.9|7074.2|7071.4|7074.7|7071.9|7074.2|7071.4|0
1628825970000|2021-08-13 03:39:30|7073.9|7071.1|7073.2|7070.4|7073.9|7071.1|7073.2|7070.4|2
1628826040000|2021-08-13 03:40:40|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|0
1628826080000|2021-08-13 03:41:20|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1628826090000|2021-08-13 03:41:30|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|1
1628826100000|2021-08-13 03:41:40|7072.4|7069.6|7072.7|7069.9|7072.7|7069.9|7072.4|7069.6|1
1628826110000|2021-08-13 03:41:50|7072.4|7069.6|7072.2|7069.4|7072.7|7069.9|7072.2|7069.4|0
1628826120000|2021-08-13 03:42:00|7072.4|7069.6|7072.9|7070.1|7072.9|7070.1|7072.4|7069.6|1
1628826130000|2021-08-13 03:42:10|7073.2|7070.4|7073.9|7071.1|7073.9|7071.1|7073.2|7070.4|0
1628826140000|2021-08-13 03:42:20|7073.7|7070.9|7072.9|7070.1|7073.7|7070.9|7072.9|7070.1|3
1628826160000|2021-08-13 03:42:40|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.4|7069.6|0
1628826180000|2021-08-13 03:43:00|7072.4|7069.6|7072.2|7069.4|7072.4|7069.6|7072.2|7069.4|0
1628826190000|2021-08-13 03:43:10|||||||||2
1628826240000|2021-08-13 03:44:00|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.7|7068.9|3
1628826250000|2021-08-13 03:44:10|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1628826290000|2021-08-13 03:44:50|7072.4|7069.6|7071.9|7069.1|7072.4|7069.6|7071.9|7069.1|0
1628826300000|2021-08-13 03:45:00|7072.4|7069.6|7072.7|7069.9|7072.7|7069.9|7072.4|7069.6|0
1628826380000|2021-08-13 03:46:20|7072.4|7069.6|7071.9|7069.1|7072.4|7069.6|7071.9|7069.1|0
1628826410000|2021-08-13 03:46:50|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|0
1628826420000|2021-08-13 03:47:00|7072.2|7069.4|7072.4|7069.6|7072.4|7069.6|7072.2|7069.4|2
1628826430000|2021-08-13 03:47:10|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|0
1628826440000|2021-08-13 03:47:20|7072.2|7069.4|7072.4|7069.6|7072.7|7069.9|7071.9|7069.1|0
1628826450000|2021-08-13 03:47:30|7072.7|7069.9|7071.9|7069.1|7072.7|7069.9|7071.9|7069.1|0
1628826470000|2021-08-13 03:47:50|7072.2|7069.4|7072.7|7069.9|7072.7|7069.9|7071.9|7069.1|0
1628826500000|2021-08-13 03:48:20|7072.9|7070.1|7072.4|7069.6|7072.9|7070.1|7072.4|7069.6|2
1628826510000|2021-08-13 03:48:30|7071.9|7069.1|7071.9|7069.1|7072.4|7069.6|7071.9|7069.1|0
1628826520000|2021-08-13 03:48:40|7071.7|7068.9|7071.9|7069.1|7071.9|7069.1|7071.7|7068.9|0
1628826590000|2021-08-13 03:49:50|7072.2|7069.4|7072.9|7070.1|7072.9|7070.1|7072.2|7069.4|0
1628826600000|2021-08-13 03:50:00|7071.9|7069.1|7071.9|7069.1|7072.7|7069.9|7071.9|7069.1|0
1628826610000|2021-08-13 03:50:10|7071.7|7068.9|7071.9|7069.1|7071.9|7069.1|7071.7|7068.9|0
1628826620000|2021-08-13 03:50:20|7071.7|7068.9|7071.9|7069.1|7071.9|7069.1|7071.7|7068.9|0
1628826630000|2021-08-13 03:50:30|7071.7|7068.9|7071.7|7068.9|7071.9|7069.1|7071.7|7068.9|0
1628826660000|2021-08-13 03:51:00|7071.9|7069.1|7072.7|7069.9|7072.7|7069.9|7071.9|7069.1|1
1628826670000|2021-08-13 03:51:10|7073.4|7070.6|7073.2|7070.4|7073.4|7070.6|7073.2|7070.4|8
1628826690000|2021-08-13 03:51:30|7072.9|7070.1|7073.7|7070.9|7073.9|7071.1|7072.9|7070.1|1
1628826700000|2021-08-13 03:51:40|7073.4|7070.6|7072.9|7070.1|7073.4|7070.6|7072.9|7070.1|1
1628826720000|2021-08-13 03:52:00|7072.7|7069.9|7072.9|7070.1|7072.9|7070.1|7072.7|7069.9|0
1628826740000|2021-08-13 03:52:20|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|0
1628826850000|2021-08-13 03:54:10|7073.2|7070.4|7072.9|7070.1|7073.2|7070.4|7072.9|7070.1|2
1628826880000|2021-08-13 03:54:40|7072.7|7069.9|7071.9|7069.1|7072.7|7069.9|7071.9|7069.1|0
1628826890000|2021-08-13 03:54:50|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|0
1628826900000|2021-08-13 03:55:00|7071.9|7069.1|7071.7|7068.9|7071.9|7069.1|7071.4|7068.6|0
1628826910000|2021-08-13 03:55:10|7071.4|7068.6|7071.7|7068.9|7071.7|7068.9|7070.9|7068.1|3
1628826920000|2021-08-13 03:55:20|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|0
1628826940000|2021-08-13 03:55:40|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|0
1628826950000|2021-08-13 03:55:50|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|0
1628827010000|2021-08-13 03:56:50|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|0
1628827020000|2021-08-13 03:57:00|7071.9|7069.1|7071.7|7068.9|7071.9|7069.1|7071.7|7068.9|0
1628827030000|2021-08-13 03:57:10|7071.4|7068.6|7070.7|7067.9|7071.4|7068.6|7070.7|7067.9|0
1628827040000|2021-08-13 03:57:20|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|2
1628827070000|2021-08-13 03:57:50|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7
1628827080000|2021-08-13 03:58:00|7071.9|7069.1|7071.7|7068.9|7071.9|7069.1|7071.7|7068.9|0
1628827120000|2021-08-13 03:58:40|7071.9|7069.1|7071.9|7069.1|7072.2|7069.4|7071.9|7069.1|1
1628827160000|2021-08-13 03:59:20|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|0
1628827170000|2021-08-13 03:59:30|7072.7|7069.9|7072.9|7070.1|7072.9|7070.1|7072.7|7069.9|0
1628827210000|2021-08-13 04:00:10|7072.7|7069.9|7072.9|7070.1|7072.9|7070.1|7071.9|7069.1|3
1628827220000|2021-08-13 04:00:20|||||||||1
1628827230000|2021-08-13 04:00:30|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|3
1628827240000|2021-08-13 04:00:40|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|0
1628827250000|2021-08-13 04:00:50|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|31
1628827270000|2021-08-13 04:01:10|7074|7070|7074.4|7071.6|7074.4|7071.6|7073.9|7070|19
1628827280000|2021-08-13 04:01:20|||||||||1
1628827290000|2021-08-13 04:01:30|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.9|7071.1|3
1628827300000|2021-08-13 04:01:40|7074.2|7071.4|7073.9|7071.1|7074.2|7071.4|7073.9|7071.1|0
1628827320000|2021-08-13 04:02:00|7074.2|7071.4|7073.7|7070.9|7074.2|7071.4|7073.4|7070.6|1
1628827330000|2021-08-13 04:02:10|7073.4|7070.6|7072.9|7070.1|7073.4|7070.6|7072.9|7070.1|0
1628827340000|2021-08-13 04:02:20|7073.4|7070.6|7074.4|7071.6|7074.4|7071.6|7073.4|7070.6|5
1628827350000|2021-08-13 04:02:30|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|0
1628827370000|2021-08-13 04:02:50|7073.7|7070.9|7072.9|7070.1|7073.7|7070.9|7072.9|7070.1|1
1628827410000|2021-08-13 04:03:30|7072.4|7069.6|7072.9|7070.1|7072.9|7070.1|7072.4|7069.6|0
1628827420000|2021-08-13 04:03:40|7073.4|7070.6|7073.2|7070.4|7073.4|7070.6|7073.2|7070.4|1
1628827440000|2021-08-13 04:04:00|7072.9|7070.1|7072.9|7070.1|7073.7|7070.9|7072.7|7069.9|7
1628827470000|2021-08-13 04:04:30|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|0
1628827490000|2021-08-13 04:04:50|||||||||1
1628827540000|2021-08-13 04:05:40|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|1
1628827560000|2021-08-13 04:06:00|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|0
1628827590000|2021-08-13 04:06:30|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|0
1628827600000|2021-08-13 04:06:40|7071.2|7068.4|7070.9|7068.1|7071.2|7068.4|7070.9|7068.1|0
1628827680000|2021-08-13 04:08:00|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|0
1628827700000|2021-08-13 04:08:20|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|1
1628827790000|2021-08-13 04:09:50|7071.4|7068.6|7071.9|7069.1|7071.9|7069.1|7071.4|7068.6|0
1628827850000|2021-08-13 04:10:50|7072.1|7069.3|7072.4|7069.6|7072.4|7069.6|7072.1|7069.3|1
1628827860000|2021-08-13 04:11:00|7072.7|7069.9|7072.4|7069.6|7072.9|7070.1|7072.4|7069.6|0
1628827880000|2021-08-13 04:11:20|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|7072.9|7070.1|1
1628827890000|2021-08-13 04:11:30|7072.4|7069.6|7072.1|7069.3|7072.4|7069.6|7072.1|7069.3|7
1628827910000|2021-08-13 04:11:50|||||||||1
1628827930000|2021-08-13 04:12:10|||||||||1
1628827950000|2021-08-13 04:12:30|7072.7|7069.9|7072.9|7070.1|7072.9|7070.1|7072.7|7069.9|0
1628827970000|2021-08-13 04:12:50|7073.2|7070.4|7073.4|7070.6|7073.4|7070.6|7073.2|7070.4|11
1628827980000|2021-08-13 04:13:00|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|0
1628828020000|2021-08-13 04:13:40|||||||||1
1628828040000|2021-08-13 04:14:00|||||||||6
1628828060000|2021-08-13 04:14:20|7072.6|7069.8|7072.2|7069.4|7072.6|7069.8|7071.9|7069.1|1
1628828070000|2021-08-13 04:14:30|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|0
1628828160000|2021-08-13 04:16:00|7071.9|7069.1|7071.4|7068.6|7071.9|7069.1|7071.4|7068.6|3
1628828170000|2021-08-13 04:16:10|7071.6|7068.8|7070.4|7067.6|7071.6|7068.8|7070.1|7067.3|4
1628828180000|2021-08-13 04:16:20|7070.2|7067.4|7069.6|7066.8|7070.2|7067.4|7069.6|7066.8|8
1628828200000|2021-08-13 04:16:40|7069.1|7066.3|7069.4|7066.6|7069.4|7066.6|7069.1|7066.3|0
1628828210000|2021-08-13 04:16:50|7069.6|7066.8|7068.9|7066.1|7069.6|7066.8|7068.9|7066.1|1
1628828270000|2021-08-13 04:17:50|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|0
1628828280000|2021-08-13 04:18:00|7070.2|7067.4|7070.4|7067.6|7070.9|7068.1|7070.2|7067.4|1
1628828290000|2021-08-13 04:18:10|||||||||1
1628828300000|2021-08-13 04:18:20|7070.7|7067.9|7070.9|7068.1|7070.9|7068.1|7070.7|7067.9|0
1628828330000|2021-08-13 04:18:50|7070.6|7067.8|7070.4|7067.6|7070.6|7067.8|7070.4|7067.6|0
1628828350000|2021-08-13 04:19:10|7069.4|7066.6|7069.9|7067.1|7069.9|7067.1|7069.4|7066.6|3
1628828360000|2021-08-13 04:19:20|7069.4|7066.6|7068.9|7066.1|7069.4|7066.6|7068.9|7066.1|0
1628828400000|2021-08-13 04:20:00|7069.4|7066.6|7069.6|7066.8|7069.6|7066.8|7069.1|7066.3|4
1628828440000|2021-08-13 04:20:40|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|0
1628828460000|2021-08-13 04:21:00|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|0
1628828470000|2021-08-13 04:21:10|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|1
1628828500000|2021-08-13 04:21:40|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|0
1628828520000|2021-08-13 04:22:00|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|0
1628828530000|2021-08-13 04:22:10|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|0
1628828540000|2021-08-13 04:22:20|7069.7|7066.9|7069.9|7067.1|7069.9|7067.1|7069.7|7066.9|0
1628828570000|2021-08-13 04:22:50|7070.2|7067.4|7070.4|7067.6|7070.4|7067.6|7070.2|7067.4|1
1628828620000|2021-08-13 04:23:40|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|0
1628828640000|2021-08-13 04:24:00|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|0
1628828680000|2021-08-13 04:24:40|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|4
1628828690000|2021-08-13 04:24:50|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1628828730000|2021-08-13 04:25:30|7069.2|7066.4|7069.4|7066.6|7069.4|7066.6|7069.2|7066.4|0
1628828740000|2021-08-13 04:25:40|7069.1|7066.3|7068.9|7066.1|7069.1|7066.3|7068.9|7066.1|0
1628828770000|2021-08-13 04:26:10|7069.2|7066.4|7069.4|7066.6|7069.4|7066.6|7069.2|7066.4|0
1628828810000|2021-08-13 04:26:50|7069.2|7066.4|7068.9|7066.1|7069.2|7066.4|7068.9|7066.1|1
1628828830000|2021-08-13 04:27:10|7068.6|7065.8|7068.9|7066.1|7068.9|7066.1|7068.6|7065.8|100
1628828850000|2021-08-13 04:27:30|7068.6|7065.8|7068.9|7066.1|7068.9|7066.1|7068.6|7065.8|103
1628828870000|2021-08-13 04:27:50|7069.2|7066.4|7069.4|7066.6|7069.4|7066.6|7068.9|7066.1|1
1628828930000|2021-08-13 04:28:50|||||||||1
1628828940000|2021-08-13 04:29:00|7070.1|7067.3|7070.4|7067.6|7070.4|7067.6|7070.1|7067.3|2
1628828950000|2021-08-13 04:29:10|7070.1|7067.3|7069.9|7067.1|7070.1|7067.3|7069.9|7067.1|1
1628828960000|2021-08-13 04:29:20|7070.2|7067.4|7070.4|7067.6|7070.4|7067.6|7070.2|7067.4|0
1628828990000|2021-08-13 04:29:50|7070.9|7068.1|7071.4|7068.6|7071.4|7068.6|7070.9|7068.1|6
1628829000000|2021-08-13 04:30:00|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|7071.9|7069.1|2
1628829010000|2021-08-13 04:30:10|7071.6|7068.8|7071.4|7068.6|7071.6|7068.8|7071.4|7068.6|1
1628829020000|2021-08-13 04:30:20|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|1
1628829030000|2021-08-13 04:30:30|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|0
1628829040000|2021-08-13 04:30:40|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|1
1628829060000|2021-08-13 04:31:00|7071.2|7068.4|7070.9|7068.1|7071.4|7068.6|7070.9|7068.1|1
1628829130000|2021-08-13 04:32:10|7070.6|7067.8|7062.1|7059.3|7070.6|7067.8|7062.1|7059.3|32
1628829140000|2021-08-13 04:32:20|7062.4|7059.6|7063.4|7060.6|7063.4|7060.6|7062.4|7059.6|3
1628829150000|2021-08-13 04:32:30|7062.9|7060.1|7063.6|7060.8|7063.6|7060.8|7062.9|7060.1|0
1628829160000|2021-08-13 04:32:40|7063.4|7060.6|7062.1|7059.3|7063.4|7060.6|7062.1|7059.3|18
1628829170000|2021-08-13 04:32:50|7062.6|7059.8|7063.9|7061.1|7063.9|7061.1|7062.6|7059.8|0
1628829180000|2021-08-13 04:33:00|7063.6|7060.8|7065.6|7062.8|7065.9|7063.1|7063.6|7060.8|27
1628829190000|2021-08-13 04:33:10|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|7064.9|7062.1|11
1628829220000|2021-08-13 04:33:40|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|1
1628829240000|2021-08-13 04:34:00|7065.6|7062.8|7065.9|7063.1|7065.9|7063.1|7065.6|7062.8|0
1628829250000|2021-08-13 04:34:10|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|7064.9|7062.1|0
1628829260000|2021-08-13 04:34:20|7065.9|7063.1|7066.4|7063.6|7066.4|7063.6|7065.9|7063.1|1
1628829270000|2021-08-13 04:34:30|7066.9|7064.1|7066.9|7064.1|7067.1|7064.3|7066.9|7064.1|0
1628829280000|2021-08-13 04:34:40|7066.6|7063.8|7066.9|7064.1|7067.1|7064.3|7066.6|7063.8|1
1628829290000|2021-08-13 04:34:50|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|0
1628829320000|2021-08-13 04:35:20|7066.9|7064.1|7068.9|7066.1|7068.9|7066.1|7066.9|7064.1|11
1628829330000|2021-08-13 04:35:30|7068.6|7065.8|7068.1|7065.3|7068.6|7065.8|7068.1|7065.3|1
1628829350000|2021-08-13 04:35:50|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7067.9|7065.1|1
1628829380000|2021-08-13 04:36:20|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|1
1628829390000|2021-08-13 04:36:30|7068.1|7065.3|7069.1|7066.3|7069.6|7066.8|7068.1|7065.3|2
1628829400000|2021-08-13 04:36:40|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1628829410000|2021-08-13 04:36:50|7068.4|7065.6|7068.9|7066.1|7068.9|7066.1|7068.4|7065.6|0
1628829440000|2021-08-13 04:37:20|7069.4|7066.6|7069.6|7066.8|7069.9|7067.1|7069.4|7066.6|7
1628829460000|2021-08-13 04:37:40|7069.4|7066.6|7068.9|7066.1|7069.4|7066.6|7068.9|7066.1|0
1628829480000|2021-08-13 04:38:00|7069.1|7066.3|7069.1|7066.3|7069.9|7067.1|7069.1|7066.3|0
1628829510000|2021-08-13 04:38:30|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1628829540000|2021-08-13 04:39:00|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|0
1628829550000|2021-08-13 04:39:10|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1628829570000|2021-08-13 04:39:30|||||||||10
1628829580000|2021-08-13 04:39:40|||||||||1
1628829590000|2021-08-13 04:39:50|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|0
1628829600000|2021-08-13 04:40:00|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|0
1628829610000|2021-08-13 04:40:10|7069.1|7066.3|7068.9|7066.1|7069.1|7066.3|7068.9|7066.1|3
1628829640000|2021-08-13 04:40:40|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|0
1628829660000|2021-08-13 04:41:00|7068.4|7065.6|7068.1|7065.3|7068.6|7065.8|7067.9|7065.1|0
1628829670000|2021-08-13 04:41:10|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.9|7065.1|0
1628829690000|2021-08-13 04:41:30|7068.1|7065.3|7068.6|7065.8|7068.6|7065.8|7068.1|7065.3|15
1628829700000|2021-08-13 04:41:40|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|0
1628829720000|2021-08-13 04:42:00|7068.1|7065.3|7067.9|7065.1|7068.1|7065.3|7067.9|7065.1|0
1628829750000|2021-08-13 04:42:30|||||||||1
1628829820000|2021-08-13 04:43:40|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|0
1628829830000|2021-08-13 04:43:50|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|7067.1|7064.3|1
1628829850000|2021-08-13 04:44:10|7066.9|7064.1|7065.9|7063.1|7066.9|7064.1|7065.9|7063.1|7
1628829860000|2021-08-13 04:44:20|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|0
1628829870000|2021-08-13 04:44:30|7066.1|7063.3|7065.9|7063.1|7066.1|7063.3|7065.9|7063.1|1
1628829880000|2021-08-13 04:44:40|7066.6|7063.8|7065.9|7063.1|7066.6|7063.8|7065.9|7063.1|2
1628829900000|2021-08-13 04:45:00|7066.1|7063.3|7066.4|7063.6|7066.4|7063.6|7066.1|7063.3|1
1628829910000|2021-08-13 04:45:10|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|0
1628829920000|2021-08-13 04:45:20|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|0
1628829930000|2021-08-13 04:45:30|7065.9|7063.1|7066.4|7063.6|7066.4|7063.6|7065.9|7063.1|3
1628829940000|2021-08-13 04:45:40|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|4
1628829950000|2021-08-13 04:45:50|||||||||1
1628829990000|2021-08-13 04:46:30|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|3
1628830020000|2021-08-13 04:47:00|7068.1|7065.3|7068.4|7065.6|7068.4|7065.6|7068.1|7065.3|6
1628830030000|2021-08-13 04:47:10|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|0
1628830040000|2021-08-13 04:47:20|7068.4|7065.6|7067.9|7065.1|7068.4|7065.6|7067.9|7065.1|0
1628830060000|2021-08-13 04:47:40|7067.6|7064.8|7067.6|7064.8|7067.6|7064.8|7066.9|7064.1|6
1628830090000|2021-08-13 04:48:10|7068.1|7065.3|7068.4|7065.6|7068.4|7065.6|7068.1|7065.3|1
1628830100000|2021-08-13 04:48:20|7068.1|7065.3|7068.1|7065.3|7068.4|7065.6|7067.9|7065.1|8
1628830110000|2021-08-13 04:48:30|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|0
1628830120000|2021-08-13 04:48:40|7068.9|7066.1|7069.4|7066.6|7069.4|7066.6|7068.6|7065.8|3
1628830140000|2021-08-13 04:49:00|7069.1|7066.3|7068.9|7066.1|7069.1|7066.3|7068.9|7066.1|3
1628830160000|2021-08-13 04:49:20|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|7068.6|7065.8|0
1628830180000|2021-08-13 04:49:40|7068.1|7065.3|7066.9|7064.1|7068.1|7065.3|7066.9|7064.1|1
1628830190000|2021-08-13 04:49:50|||||||||1
1628830220000|2021-08-13 04:50:20|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|0
1628830230000|2021-08-13 04:50:30|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|7065.9|7063.1|1
1628830260000|2021-08-13 04:51:00|7066.1|7063.3|7066.4|7063.6|7066.4|7063.6|7066.1|7063.3|1
1628830270000|2021-08-13 04:51:10|7065.9|7063.1|7065.6|7062.8|7065.9|7063.1|7065.6|7062.8|1
1628830280000|2021-08-13 04:51:20|7065.4|7062.6|7063.4|7060.6|7065.4|7062.6|7063.3|7060.5|1
1628830290000|2021-08-13 04:51:30|7063.6|7060.8|7064.1|7061.3|7064.1|7061.3|7063.6|7060.8|0
1628830300000|2021-08-13 04:51:40|7064.6|7061.8|7063.9|7061.1|7064.6|7061.8|7063.6|7060.8|2
1628830330000|2021-08-13 04:52:10|7063.6|7060.8|7063.9|7061.1|7063.9|7061.1|7063.6|7060.8|0
1628830360000|2021-08-13 04:52:40|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|0
1628830370000|2021-08-13 04:52:50|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|0
1628830390000|2021-08-13 04:53:10|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|0
1628830400000|2021-08-13 04:53:20|7064.6|7061.8|7064.9|7062.1|7065.9|7063.1|7064.6|7061.8|5
1628830410000|2021-08-13 04:53:30|7065.1|7062.3|7065.1|7062.3|7065.4|7062.6|7064.6|7061.8|2
1628830420000|2021-08-13 04:53:40|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|1
1628830430000|2021-08-13 04:53:50|7065.9|7063.1|7065.4|7062.6|7065.9|7063.1|7065.4|7062.6|2
1628830440000|2021-08-13 04:54:00|7065.3|7062.5|7065.1|7062.3|7065.3|7062.5|7065.1|7062.3|1
1628830470000|2021-08-13 04:54:30|7064.9|7062.1|7065.4|7062.6|7065.4|7062.6|7064.9|7062.1|0
1628830480000|2021-08-13 04:54:40|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|0
1628830500000|2021-08-13 04:55:00|7065.4|7062.6|7065.6|7062.8|7065.6|7062.8|7065.4|7062.6|0
1628830510000|2021-08-13 04:55:10|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|0
1628830540000|2021-08-13 04:55:40|7066.4|7063.6|7066.6|7063.8|7066.6|7063.8|7066.4|7063.6|0
1628830560000|2021-08-13 04:56:00|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|0
1628830580000|2021-08-13 04:56:20|7066.4|7063.6|7066.6|7063.8|7066.6|7063.8|7066.4|7063.6|0
1628830590000|2021-08-13 04:56:30|7066.1|7063.3|7065.9|7063.1|7066.1|7063.3|7065.9|7063.1|0
1628830600000|2021-08-13 04:56:40|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|0
1628830610000|2021-08-13 04:56:50|||||||||1
1628830620000|2021-08-13 04:57:00|7066.9|7064.1|7065.6|7062.8|7066.9|7064.1|7065.6|7062.8|1
1628830630000|2021-08-13 04:57:10|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|0
1628830710000|2021-08-13 04:58:30|7065.6|7062.8|7065.3|7062.5|7065.6|7062.8|7065.3|7062.5|0
1628830720000|2021-08-13 04:58:40|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|0
1628830730000|2021-08-13 04:58:50|||||||||1
1628830740000|2021-08-13 04:59:00|7065.1|7062.3|7065.4|7062.6|7065.4|7062.6|7065.1|7062.3|0
1628830750000|2021-08-13 04:59:10|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|2
1628830770000|2021-08-13 04:59:30|7066.4|7063.6|7066.9|7064.1|7066.9|7064.1|7066.4|7063.6|0
1628830790000|2021-08-13 04:59:50|7067.1|7064.3|7067.9|7065.1|7067.9|7065.1|7067.1|7064.3|0
1628830800000|2021-08-13 05:00:00|7067.4|7064.6|7067.9|7065.1|7067.9|7065.1|7066.9|7064.1|1
1628830810000|2021-08-13 05:00:10|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|0
1628830830000|2021-08-13 05:00:30|7067.9|7065.1|7067.6|7064.8|7067.9|7065.1|7067.6|7064.8|0
1628830840000|2021-08-13 05:00:40|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|7068.1|7065.3|2
1628830860000|2021-08-13 05:01:00|7067.9|7065.1|7068.1|7065.3|7069|7065.3|7067.9|7065|0
1628830870000|2021-08-13 05:01:10|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|7067.9|7065.1|0
1628830880000|2021-08-13 05:01:20|7067.6|7064.8|7066.9|7064.1|7067.6|7064.8|7066.9|7064.1|0
1628830890000|2021-08-13 05:01:30|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|7066.6|7063.8|0
1628830900000|2021-08-13 05:01:40|7065.9|7063.1|7065.6|7062.8|7066.4|7063.6|7065.6|7062.8|3
1628830910000|2021-08-13 05:01:50|7065.9|7063.1|7065.6|7062.8|7065.9|7063.1|7065.6|7062.8|0
1628830920000|2021-08-13 05:02:00|7066.1|7063.3|7066.6|7063.8|7067|7063.8|7066.1|7063|4
1628830930000|2021-08-13 05:02:10|7066.4|7063.6|7065.9|7063.1|7066.4|7063.6|7065.9|7063.1|5
1628830950000|2021-08-13 05:02:30|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|0
1628830960000|2021-08-13 05:02:40|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|0
1628830970000|2021-08-13 05:02:50|7066.1|7063.3|7065.9|7063.1|7066.6|7063.8|7065.9|7063.1|1
1628830980000|2021-08-13 05:03:00|7065.4|7062.6|7065.1|7062.3|7065.4|7062.6|7065.1|7062.3|0
1628830990000|2021-08-13 05:03:10|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|0
1628831010000|2021-08-13 05:03:30|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|7065.3|7062.5|0
1628831030000|2021-08-13 05:03:50|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|1
1628831070000|2021-08-13 05:04:30|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|0
1628831080000|2021-08-13 05:04:40|7065.4|7062.6|7065.9|7063.1|7066.4|7063.6|7065.4|7062.6|1
1628831090000|2021-08-13 05:04:50|7066.6|7063.8|7066.4|7063.6|7066.9|7064.1|7066.4|7063.6|1
1628831100000|2021-08-13 05:05:00|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|0
1628831130000|2021-08-13 05:05:30|7065.6|7062.8|7064.9|7062.1|7065.6|7062.8|7064.9|7062.1|1
1628831140000|2021-08-13 05:05:40|7064.6|7061.8|7064.6|7061.8|7064.6|7061.8|7064.6|7061.8|1
1628831160000|2021-08-13 05:06:00|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|0
1628831170000|2021-08-13 05:06:10|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|0
1628831210000|2021-08-13 05:06:50|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|1
1628831230000|2021-08-13 05:07:10|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|0
1628831250000|2021-08-13 05:07:30|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|4
1628831260000|2021-08-13 05:07:40|7064.6|7061.8|7065.6|7062.8|7065.6|7062.8|7064.6|7061.8|2
1628831270000|2021-08-13 05:07:50|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|0
1628831300000|2021-08-13 05:08:20|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|0
1628831330000|2021-08-13 05:08:50|7065.1|7062.3|7064.9|7062.1|7065.1|7062.3|7064.6|7061.8|4
1628831340000|2021-08-13 05:09:00|7064.6|7061.8|7064.6|7061.8|7064.6|7061.8|7064.6|7061.8|0
1628831350000|2021-08-13 05:09:10|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|7063.9|7061.1|0
1628831380000|2021-08-13 05:09:40|7064.6|7061.8|7063.9|7061.1|7064.6|7061.8|7063.9|7061.1|0
1628831390000|2021-08-13 05:09:50|||||||||1
1628831400000|2021-08-13 05:10:00|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|0
1628831450000|2021-08-13 05:10:50|||||||||1
1628831510000|2021-08-13 05:11:50|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|90
1628831520000|2021-08-13 05:12:00|||||||||13
1628831550000|2021-08-13 05:12:30|7062.8|7060|7061.6|7058.8|7062.8|7060|7060.9|7058.1|30
1628831560000|2021-08-13 05:12:40|7061.3|7058.5|7061.1|7058.3|7061.4|7058.6|7061.1|7058.3|3
1628831570000|2021-08-13 05:12:50|7061.4|7058.6|7061.3|7058.5|7061.4|7058.6|7061.3|7058.5|0
1628831580000|2021-08-13 05:13:00|7061.1|7058.3|7062.6|7059.8|7062.6|7059.8|7061.1|7058.3|3
1628831590000|2021-08-13 05:13:10|7062.8|7060|7064.4|7061.6|7064.4|7061.6|7062.8|7060|3
1628831600000|2021-08-13 05:13:20|7064.1|7061.3|7065.3|7062.5|7065.6|7062.8|7063.9|7061.1|2
1628831620000|2021-08-13 05:13:40|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|0
1628831630000|2021-08-13 05:13:50|7065.4|7062.6|7065.6|7062.8|7065.6|7062.8|7065.4|7062.6|0
1628831640000|2021-08-13 05:14:00|7065.4|7062.6|7065.1|7062.3|7065.6|7062.8|7065.1|7062.3|1
1628831650000|2021-08-13 05:14:10|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|0
1628831690000|2021-08-13 05:14:50|7064.3|7061.5|7063.9|7061.1|7064.3|7061.5|7063.9|7061.1|1
1628831750000|2021-08-13 05:15:50|||||||||1
1628831760000|2021-08-13 05:16:00|7064.4|7061.6|7065.9|7063.1|7065.9|7063.1|7064.4|7061.6|6
1628831770000|2021-08-13 05:16:10|7065.6|7062.8|7064.9|7062.1|7065.6|7062.8|7064.9|7062.1|1
1628831780000|2021-08-13 05:16:20|7064.6|7061.8|7065.3|7062.5|7065.6|7062.8|7064.6|7061.8|1
1628831790000|2021-08-13 05:16:30|7065.6|7062.8|7065.3|7062.5|7065.6|7062.8|7065.3|7062.5|1
1628831800000|2021-08-13 05:16:40|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|0
1628831840000|2021-08-13 05:17:20|7064.6|7061.8|7064.3|7061.5|7064.6|7061.8|7064.3|7061.5|3
1628831850000|2021-08-13 05:17:30|7064.1|7061.3|7064.1|7061.3|7064.1|7061.3|7064.1|7061.3|0
1628831860000|2021-08-13 05:17:40|7063.6|7060.8|7064.3|7061.5|7064.3|7061.5|7063.6|7060.8|1
1628831880000|2021-08-13 05:18:00|7064.1|7061.3|7062.3|7059.5|7064.1|7061.3|7062.3|7059.5|1
1628831890000|2021-08-13 05:18:10|7062.6|7059.8|7062.3|7059.5|7062.6|7059.8|7062.3|7059.5|0
1628831900000|2021-08-13 05:18:20|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|0
1628831910000|2021-08-13 05:18:30|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|0
1628831920000|2021-08-13 05:18:40|7062.6|7059.8|7063.1|7060.3|7063.1|7060.3|7062.6|7059.8|1
1628831940000|2021-08-13 05:19:00|7063.3|7060.5|7062.3|7059.5|7063.3|7060.5|7062.3|7059.5|1
1628831960000|2021-08-13 05:19:20|7062.1|7059.3|7062.3|7059.5|7062.6|7059.8|7061.6|7058.8|0
1628831970000|2021-08-13 05:19:30|7062.1|7059.3|7061.6|7058.8|7062.1|7059.3|7061.6|7058.8|0
1628831980000|2021-08-13 05:19:40|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|1
1628831990000|2021-08-13 05:19:50|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|7062.6|7059.8|0
1628832000000|2021-08-13 05:20:00|7062.3|7059.5|7059.6|7056.8|7062.3|7059.5|7059.6|7056.8|34
1628832010000|2021-08-13 05:20:10|7058.6|7055.8|7058.3|7055.5|7058.6|7055.8|7058.3|7055.5|4
1628832020000|2021-08-13 05:20:20|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|7058.3|7055.5|0
1628832030000|2021-08-13 05:20:30|7058.3|7055.5|7058.3|7055.5|7058.8|7056|7058.3|7055.5|0
1628832040000|2021-08-13 05:20:40|7058.6|7055.8|7059.3|7056.5|7059.6|7056.8|7058.6|7055.8|1
1628832050000|2021-08-13 05:20:50|7059.6|7056.8|7058.8|7056|7059.6|7056.8|7058.8|7056|0
1628832060000|2021-08-13 05:21:00|7058.3|7055.5|7045.6|7042.8|7058.3|7055.5|7041.6|7038.8|383
1628832070000|2021-08-13 05:21:10|7045.8|7043|7047.6|7044.8|7047.6|7044.8|7043.6|7040.8|58
1628832080000|2021-08-13 05:21:20|7047.3|7044.5|7047.6|7044.8|7047.8|7045|7047.1|7044.3|6
1628832090000|2021-08-13 05:21:30|7047.8|7045|7047.6|7044.8|7047.8|7045|7046.8|7044|1
1628832100000|2021-08-13 05:21:40|7047.3|7044.5|7048.3|7045.5|7048.8|7046|7046.8|7044|3
1628832110000|2021-08-13 05:21:50|7048.8|7046|7048.8|7046|7049.8|7047|7048.3|7045.5|1
1628832120000|2021-08-13 05:22:00|7048.3|7045.5|7045.3|7042.5|7048.3|7045.5|7045.1|7042.3|47
1628832130000|2021-08-13 05:22:10|7045.6|7042.8|7045.6|7042.8|7045.8|7043|7045.6|7042.8|1
1628832140000|2021-08-13 05:22:20|7045.8|7043|7046.6|7043.8|7046.8|7044|7045.8|7043|0
1628832150000|2021-08-13 05:22:30|7046.8|7044|7046.6|7043.8|7046.8|7044|7046.6|7043.8|0
1628832160000|2021-08-13 05:22:40|7046.8|7044|7045.8|7043|7046.8|7044|7045.6|7042.8|1
1628832170000|2021-08-13 05:22:50|7046.6|7043.8|7046.1|7043.3|7046.6|7043.8|7046.1|7043.3|1
1628832180000|2021-08-13 05:23:00|7045.8|7043|7046.8|7044|7046.8|7044|7045.8|7043|0
1628832190000|2021-08-13 05:23:10|7046.6|7043.8|7047.8|7045|7048.3|7045.5|7046.1|7043.3|60
1628832200000|2021-08-13 05:23:20|7048.1|7045.3|7048.1|7045.3|7049.6|7046.8|7048.1|7045.3|6
1628832210000|2021-08-13 05:23:30|7048.3|7045.5|7049.6|7046.8|7049.6|7046.8|7048.3|7045.5|2
1628832220000|2021-08-13 05:23:40|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|7048.8|7046|21
1628832230000|2021-08-13 05:23:50|7048.6|7045.8|7047.6|7044.8|7048.6|7045.8|7047.6|7044.8|8
1628832240000|2021-08-13 05:24:00|7047.8|7045|7045.8|7043|7048.1|7045.3|7045.6|7042.8|17
1628832270000|2021-08-13 05:24:30|7046.1|7043.3|7046.6|7043.8|7048.1|7045.3|7046.1|7043.3|6
1628832280000|2021-08-13 05:24:40|||||||||3
1628832290000|2021-08-13 05:24:50|7046.8|7044|7046.8|7044|7046.8|7044|7046.8|7044|0
1628832300000|2021-08-13 05:25:00|7047.1|7044.3|7046.6|7043.8|7047.1|7044.3|7046.6|7043.8|1
1628832310000|2021-08-13 05:25:10|||||||||1
1628832320000|2021-08-13 05:25:20|7046.3|7043.5|7047.1|7044.3|7047.1|7044.3|7046.3|7043.5|5
1628832330000|2021-08-13 05:25:30|7047.3|7044.5|7047.8|7045|7047.8|7045|7047.3|7044.5|5
1628832340000|2021-08-13 05:25:40|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|7047.6|7044.8|0
1628832350000|2021-08-13 05:25:50|7047.8|7045|7047.8|7045|7047.8|7045|7047.6|7044.8|12
1628832360000|2021-08-13 05:26:00|7048.3|7045.5|7047.6|7044.8|7048.6|7045.8|7047.6|7044.8|4
1628832370000|2021-08-13 05:26:10|7048.1|7045.3|7047.6|7044.8|7048.1|7045.3|7047.6|7044.8|1
1628832380000|2021-08-13 05:26:20|7048.1|7045.3|7048.6|7045.8|7048.6|7045.8|7048.1|7045.3|1
1628832390000|2021-08-13 05:26:30|7048.8|7046|7048.6|7045.8|7049.3|7046.5|7048.6|7044.9|7
1628832400000|2021-08-13 05:26:40|7048.8|7046|7048.8|7046|7048.8|7046|7048.8|7046|2
1628832410000|2021-08-13 05:26:50|7048.6|7045.8|7048.1|7045.3|7048.6|7045.8|7047.6|7044.8|0
1628832430000|2021-08-13 05:27:10|7047.6|7044.8|7048.6|7045.8|7048.6|7045.8|7047.6|7044.8|2
1628832440000|2021-08-13 05:27:20|7048.8|7046|7048.1|7045.3|7048.8|7046|7048.1|7045.3|6
1628832460000|2021-08-13 05:27:40|7048.6|7045.8|7048.3|7045.5|7048.6|7045.8|7048.3|7045.5|0
1628832470000|2021-08-13 05:27:50|7047.8|7045|7047.8|7045|7047.8|7045|7047.8|7045|4
1628832480000|2021-08-13 05:28:00|||||||||3
1628832490000|2021-08-13 05:28:10|||||||||1
1628832500000|2021-08-13 05:28:20|7046.8|7044|7045.3|7042.5|7046.8|7044|7045.3|7042.5|8
1628832510000|2021-08-13 05:28:30|7045.1|7042.3|7045.6|7042.8|7046.1|7043.3|7045.1|7042.3|6
1628832520000|2021-08-13 05:28:40|7045.8|7043|7045.8|7043|7045.8|7043|7045.8|7043|12
1628832530000|2021-08-13 05:28:50|||||||||2
1628832540000|2021-08-13 05:29:00|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|7045.6|7042.8|1
1628832550000|2021-08-13 05:29:10|7045.1|7042.3|7044.6|7041.8|7045.1|7042.3|7044.1|7041.3|5
1628832560000|2021-08-13 05:29:20|7044.3|7041.5|7044.8|7042|7044.8|7042|7044.3|7041.5|11
1628832570000|2021-08-13 05:29:30|7045.1|7042.3|7044.6|7041.8|7045.1|7042.3|7044.6|7041.8|0
1628832580000|2021-08-13 05:29:40|7045.6|7042.8|7045.3|7042.5|7045.6|7042.8|7045.1|7042.3|4
1628832600000|2021-08-13 05:30:00|7045.1|7042.3|7040.8|7038|7045.1|7042.3|7040.3|7037.5|50
1628832610000|2021-08-13 05:30:10|7041.6|7038.8|7042.8|7040|7042.8|7040|7041.6|7038.8|14
1628832620000|2021-08-13 05:30:20|7044.6|7041.8|7046.1|7043.3|7046.1|7043.3|7044.6|7041.8|3
1628832630000|2021-08-13 05:30:30|7046.3|7043.5|7042.6|7039.8|7047.9|7044|7041.8|7037.9|61
1628832640000|2021-08-13 05:30:40|7043.1|7040.3|7038.6|7035.8|7043.1|7040.3|7038.1|7035.3|203
1628832650000|2021-08-13 05:30:50|7039.1|7036.3|7038.8|7036|7040.1|7037.3|7038.8|7036|4
1628832660000|2021-08-13 05:31:00|7038.6|7035.8|7038.1|7035.3|7038.6|7035.8|7037.6|7034.8|6
1628832670000|2021-08-13 05:31:10|7038.3|7035.5|7037.8|7035|7038.8|7036|7037.6|7034.8|22
1628832680000|2021-08-13 05:31:20|7037.6|7034.8|7037.1|7034.3|7038.6|7035.8|7036.8|7034|8
1628832690000|2021-08-13 05:31:30|7037.6|7034.8|7036.3|7033.5|7037.6|7034.8|7035.8|7033|6
1628832700000|2021-08-13 05:31:40|7035.6|7032.8|7034.6|7031.8|7035.6|7032.8|7034.1|7031.3|42
1628832710000|2021-08-13 05:31:50|7034.8|7032|7033.8|7031|7034.8|7032|7033.6|7030.8|21
1628832720000|2021-08-13 05:32:00|7033.6|7030.8|7034.8|7032|7034.8|7032|7033.6|7030.8|10
1628832730000|2021-08-13 05:32:10|7034.6|7031.8|7035.6|7032.8|7035.8|7033|7034.3|7031.5|13
1628832740000|2021-08-13 05:32:20|7035.8|7033|7036.3|7033.5|7036.8|7034|7035.6|7032.8|10
1628832750000|2021-08-13 05:32:30|7036.6|7033.8|7036.8|7034|7037.8|7035|7036.6|7033.8|3
1628832760000|2021-08-13 05:32:40|7037.1|7034.3|7038.1|7035.3|7038.1|7035.3|7037.1|7034.3|2
1628832770000|2021-08-13 05:32:50|7037.8|7035|7034.8|7032|7037.8|7035|7034.6|7031.8|11
1628832780000|2021-08-13 05:33:00|7035.6|7032.8|7034.6|7031.8|7035.6|7032.8|7033.6|7030.8|15
1628832790000|2021-08-13 05:33:10|7033.8|7031|7036.1|7033.3|7036.6|7033.8|7033.8|7031|21
1628832800000|2021-08-13 05:33:20|7036.6|7033.8|7036.8|7034|7036.8|7034|7036.6|7033.8|1
1628832810000|2021-08-13 05:33:30|7037.1|7034.3|7036.1|7033.3|7037.1|7034.3|7035.8|7033|5
1628832820000|2021-08-13 05:33:40|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|0
1628832830000|2021-08-13 05:33:50|7035.1|7032.3|7034.8|7032|7035.6|7032.8|7034.8|7032|3
1628832840000|2021-08-13 05:34:00|7035.3|7032.5|7034.3|7031.5|7035.6|7032.8|7033.6|7030.8|1
1628832850000|2021-08-13 05:34:10|7034.6|7031.8|7034.3|7031.5|7034.6|7031.8|7034.1|7031.3|4
1628832870000|2021-08-13 05:34:30|7034.6|7031.8|7035.3|7032.5|7037.6|7034.8|7034.6|7031.8|29
1628832880000|2021-08-13 05:34:40|7035.6|7032.8|7035.6|7032.8|7035.8|7033|7035.1|7032.3|8
1628832890000|2021-08-13 05:34:50|7035.3|7032.5|7035.8|7033|7035.8|7033|7035.1|7032.3|0
1628832900000|2021-08-13 05:35:00|7036.6|7033.8|7034.6|7031.8|7037.1|7034.3|7034.6|7031.8|8
1628832910000|2021-08-13 05:35:10|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7034.6|7031.8|11
1628832930000|2021-08-13 05:35:30|7035.3|7032.5|7035.1|7032.3|7035.6|7032.8|7035.1|7032.3|21
1628832940000|2021-08-13 05:35:40|7034.8|7032|7035.1|7032.3|7035.6|7032.8|7034.8|7032|3
1628832950000|2021-08-13 05:35:50|7035.6|7032.8|7035.1|7032.3|7035.6|7032.8|7035.1|7032.3|4
1628832960000|2021-08-13 05:36:00|7035.6|7032.8|7036.6|7033.8|7036.8|7034|7035.6|7032.8|3
1628832970000|2021-08-13 05:36:10|7036.8|7034|7038.6|7035.8|7039.1|7036.3|7036.6|7033.8|7
1628832980000|2021-08-13 05:36:20|||||||||1
1628832990000|2021-08-13 05:36:30|7038.8|7036|7039.6|7036.8|7039.6|7036.8|7038.8|7036|2
1628833000000|2021-08-13 05:36:40|7039.8|7037|7038.6|7035.8|7040.1|7037.3|7038.6|7035.8|9
1628833010000|2021-08-13 05:36:50|7038.3|7035.5|7038.3|7035.5|7038.6|7035.8|7037.8|7035|3
1628833020000|2021-08-13 05:37:00|7037.8|7035|7038.3|7035.5|7038.3|7035.5|7037.8|7035|1
1628833030000|2021-08-13 05:37:10|7038.6|7035.8|7038.6|7035.8|7038.6|7035.8|7038.6|7035.8|0
1628833040000|2021-08-13 05:37:20|7038.3|7035.5|7039.1|7036.3|7039.6|7036.8|7038.3|7035.5|5
1628833070000|2021-08-13 05:37:50|7038.6|7035.8|7038.6|7035.8|7038.6|7035.8|7038.6|7035.8|0
1628833080000|2021-08-13 05:38:00|7038.3|7035.5|7038.6|7035.8|7038.6|7035.8|7038.3|7035.5|0
1628833090000|2021-08-13 05:38:10|7038.8|7036|7039.6|7036.8|7039.6|7036.8|7038.8|7036|2
1628833100000|2021-08-13 05:38:20|7040.3|7037.5|7039.6|7036.8|7040.8|7038|7039.6|7036.8|4
1628833110000|2021-08-13 05:38:30|7040.1|7037.3|7039.3|7036.5|7040.1|7037.3|7039.3|7036.5|1
1628833120000|2021-08-13 05:38:40|7039|7036.2|7038.6|7035.8|7039|7036.2|7038.6|7035.8|0
1628833130000|2021-08-13 05:38:50|7038.3|7035.5|7038.6|7035.8|7038.6|7035.8|7038.3|7035.5|2
1628833140000|2021-08-13 05:39:00|7038.3|7035.5|7035.1|7032.3|7038.6|7035.8|7034.3|7031.5|18
1628833150000|2021-08-13 05:39:10|7035.6|7032.8|7036.1|7033.3|7036.6|7033.8|7035.6|7032.8|6
1628833170000|2021-08-13 05:39:30|7036.6|7033.8|7038.1|7035.3|7038.1|7035.3|7036.6|7033.8|6
1628833190000|2021-08-13 05:39:50|7037.6|7034.8|7036.3|7033.5|7037.6|7034.8|7036.3|7033.5|3
1628833200000|2021-08-13 05:40:00|7036.1|7033.3|7035.1|7032.3|7036.1|7033.3|7034.8|7032|3
1628833210000|2021-08-13 05:40:10|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|7034.6|7031.8|6
1628833220000|2021-08-13 05:40:20|7034.3|7031.5|7031.1|7028.3|7034.3|7031.5|7029.8|7027|78
1628833230000|2021-08-13 05:40:30|7031.6|7028.8|7031.3|7028.5|7031.8|7029|7031.3|7028.5|3
1628833240000|2021-08-13 05:40:40|7031.6|7028.8|7032.1|7029.3|7032.1|7029.3|7031.6|7028.8|1
1628833250000|2021-08-13 05:40:50|7031.8|7029|7031.8|7029|7032.6|7029.8|7031.8|7029|2
1628833260000|2021-08-13 05:41:00|7031.9|7027.9|7032.6|7029.8|7032.6|7029.8|7031.3|7027.9|2
1628833270000|2021-08-13 05:41:10|7032.8|7030|7032.6|7029.8|7032.8|7030|7032.6|7029.8|1
1628833280000|2021-08-13 05:41:20|7032.1|7029.3|7031.8|7029|7032.1|7029.3|7031.6|7028.8|2
1628833290000|2021-08-13 05:41:30|7031.6|7028.8|7033.1|7030.3|7033.1|7030.3|7031.6|7028.8|12
1628833300000|2021-08-13 05:41:40|7032.1|7029.3|7034.1|7031.3|7034.1|7031.3|7031.8|7029|14
1628833310000|2021-08-13 05:41:50|7034.3|7031.5|7034.1|7031.3|7034.6|7031.8|7034.1|7031.3|1
1628833320000|2021-08-13 05:42:00|7033.8|7031|7031.6|7028.8|7033.8|7031|7031.6|7028.8|11
1628833330000|2021-08-13 05:42:10|7031.8|7029|7031.8|7029|7032.3|7029.5|7031.6|7028.8|20
1628833340000|2021-08-13 05:42:20|7033.3|7030.5|7032.6|7029.8|7033.6|7030.8|7031.8|7029|23
1628833350000|2021-08-13 05:42:30|7033|7030.2|7031.8|7029|7033.6|7030.8|7031.6|7028.8|5
1628833360000|2021-08-13 05:42:40|7031.6|7028.8|7032.6|7029.8|7032.6|7029.8|7031.6|7028.8|3
1628833370000|2021-08-13 05:42:50|7032.3|7029.5|7032.1|7029.3|7032.8|7030|7031.3|7028.5|22
1628833380000|2021-08-13 05:43:00|7031.8|7029|7031.6|7028.8|7031.8|7029|7031.6|7028.8|2
1628833390000|2021-08-13 05:43:10|7031.8|7029|7032.6|7029.8|7032.9|7030|7031.8|7028.9|4
1628833400000|2021-08-13 05:43:20|7032.8|7030|7034.8|7032|7035.8|7033|7032.8|7030|22
1628833410000|2021-08-13 05:43:30|7035.6|7032.8|7036.1|7033.3|7036.3|7033.5|7034.6|7031.8|24
1628833420000|2021-08-13 05:43:40|7035.6|7032.8|7035.8|7033|7036.3|7033.5|7035.6|7032.8|2
1628833430000|2021-08-13 05:43:50|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|2
1628833440000|2021-08-13 05:44:00|7035.1|7032.3|7034.3|7031.5|7035.1|7032.3|7033.6|7030.8|12
1628833450000|2021-08-13 05:44:10|7033.8|7031|7033.6|7030.8|7033.8|7031|7033.6|7030.8|0
1628833460000|2021-08-13 05:44:20|7033.8|7031|7033.8|7031|7034.6|7031.8|7033.8|7031|27
1628833470000|2021-08-13 05:44:30|7033.6|7030.8|7032.3|7029.5|7033.6|7030.8|7032.3|7029.5|6
1628833480000|2021-08-13 05:44:40|7032.8|7030|7032.3|7029.5|7032.8|7030|7032.3|7029.5|0
1628833490000|2021-08-13 05:44:50|7032.8|7030|7028.8|7026|7032.8|7030|7028.6|7025.8|66
1628833500000|2021-08-13 05:45:00|7028.6|7025.8|7026.6|7023.8|7028.8|7026|7025.6|7022.8|73
1628833510000|2021-08-13 05:45:10|7025.8|7023|7027.8|7025|7027.8|7025|7025.6|7022.8|28
1628833520000|2021-08-13 05:45:20|7027.3|7024.5|7026.8|7024|7027.8|7025|7026.3|7023.5|8
1628833530000|2021-08-13 05:45:30|7027.6|7024.8|7030.6|7027.8|7030.8|7028|7027.6|7024.8|5
1628833540000|2021-08-13 05:45:40|7030.8|7028|7030.8|7028|7032.1|7029.3|7030.6|7027.8|34
1628833550000|2021-08-13 05:45:50|7031.3|7028.5|7031.3|7028.5|7032.6|7029.8|7031.3|7028.5|14
1628833560000|2021-08-13 05:46:00|7030.8|7028|7031.3|7028.5|7031.3|7028.5|7030.6|7027.8|16
1628833570000|2021-08-13 05:46:10|7031.6|7028.8|7032.6|7029.8|7033.1|7030.3|7031.6|7028.8|9
1628833590000|2021-08-13 05:46:30|7031.8|7029|7033.6|7030.8|7033.6|7030.8|7031.8|7029|8
1628833600000|2021-08-13 05:46:40|7033.3|7030.5|7034.3|7031.5|7034.6|7031.8|7032.8|7030|12
1628833610000|2021-08-13 05:46:50|7033.3|7030.5|7032.3|7029.5|7033.3|7030.5|7032.3|7029.5|3
1628833620000|2021-08-13 05:47:00|7032.6|7029.8|7034.8|7032|7037.3|7034.5|7032.6|7029.8|80
1628833630000|2021-08-13 05:47:10|7034.6|7031.8|7036.1|7033.3|7036.1|7033.3|7034.6|7031.8|5
1628833640000|2021-08-13 05:47:20|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|7035.6|7032.8|0
1628833650000|2021-08-13 05:47:30|7036.6|7033.8|7036.8|7034|7037.3|7034.5|7036.1|7033.3|18
1628833660000|2021-08-13 05:47:40|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|7037.1|7034.3|0
1628833670000|2021-08-13 05:47:50|7037.3|7034.5|7036.8|7034|7037.6|7034.8|7036.6|7033.8|3
1628833680000|2021-08-13 05:48:00|7037.1|7034.3|7038.6|7035.8|7039.6|7036.8|7035.6|7032.8|84
1628833690000|2021-08-13 05:48:10|7037.8|7035|7036.8|7034|7037.8|7035|7036.8|7034|7
1628833700000|2021-08-13 05:48:20|7035.6|7032.8|7036.1|7033.3|7036.1|7033.3|7035.6|7032.8|2
1628833710000|2021-08-13 05:48:30|7036.3|7033.5|7036.8|7034|7037.3|7034.5|7036.3|7033.5|6
1628833720000|2021-08-13 05:48:40|7036.6|7033.8|7036.8|7034|7036.8|7034|7036.6|7033.8|3
1628833730000|2021-08-13 05:48:50|7037.3|7034.5|7036.8|7034|7037.3|7034.5|7036.8|7034|1
1628833740000|2021-08-13 05:49:00|7038.1|7035.3|7037.1|7034.3|7038.8|7036|7037.1|7034.3|7
1628833750000|2021-08-13 05:49:10|7037.6|7034.8|7037.8|7035|7037.8|7035|7036.8|7034|0
1628833760000|2021-08-13 05:49:20|7037.6|7034.8|7037.6|7034.8|7037.8|7035|7037.3|7034.5|6
1628833770000|2021-08-13 05:49:30|7037.8|7035|7037.3|7034.5|7038.3|7035.5|7037.3|7034.5|1
1628833780000|2021-08-13 05:49:40|7037.8|7035|7037.8|7035|7038.6|7035.8|7037.3|7034.5|10
1628833790000|2021-08-13 05:49:50|7038.1|7035.3|7038.8|7036|7038.8|7036|7038.1|7035.3|7
1628833800000|2021-08-13 05:50:00|7039.9|7035.9|7038.6|7035.8|7039.9|7036.3|7037.3|7034.5|10
1628833810000|2021-08-13 05:50:10|7038.8|7036|7040.8|7038|7041.3|7038.5|7038.8|7036|63
1628833820000|2021-08-13 05:50:20|7040.6|7037.8|7040.8|7038|7041.3|7038.5|7040.6|7037.8|1
1628833830000|2021-08-13 05:50:30|7041.1|7038.3|7039.8|7037|7041.3|7038.5|7039.6|7036.8|6
1628833840000|2021-08-13 05:50:40|7040.6|7037.8|7040.3|7037.5|7040.8|7038|7040.3|7037.5|0
1628833850000|2021-08-13 05:50:50|7039.8|7037|7039.8|7037|7039.8|7037|7039.3|7036.5|3
1628833860000|2021-08-13 05:51:00|7039.6|7036.8|7038.8|7036|7039.6|7036.8|7038.8|7036|2
1628833870000|2021-08-13 05:51:10|7038.6|7035.8|7037.8|7035|7038.6|7035.8|7037.3|7034.5|3
1628833880000|2021-08-13 05:51:20|7037.6|7034.8|7037.8|7035|7037.8|7035|7037.6|7034.8|0
1628833890000|2021-08-13 05:51:30|7037.6|7034.8|7037.8|7035|7037.8|7035|7037.6|7034.8|2
1628833900000|2021-08-13 05:51:40|7038.6|7035.8|7038.8|7036|7038.8|7036|7038.3|7035.5|8
1628833920000|2021-08-13 05:52:00|||||||||2
1628833950000|2021-08-13 05:52:30|7038.6|7035.8|7037.8|7035|7038.6|7035.8|7037.8|7035|3
1628833980000|2021-08-13 05:53:00|7037.6|7034.8|7037.8|7035|7037.8|7035|7037.6|7034.8|2
1628833990000|2021-08-13 05:53:10|7037.6|7034.8|7037.3|7034.5|7037.6|7034.8|7037.3|7034.5|7
1628834010000|2021-08-13 05:53:30|7037.6|7034.8|7038.3|7035.5|7038.3|7035.5|7037.6|7034.8|4
1628834020000|2021-08-13 05:53:40|7038.8|7036|7038.8|7036|7038.8|7036|7038.3|7035.5|2
1628834030000|2021-08-13 05:53:50|7039.1|7036.3|7039.3|7036.5|7039.3|7036.5|7039.1|7036.3|1
1628834040000|2021-08-13 05:54:00|7038.8|7036|7037.6|7034.8|7038.8|7036|7037.6|7034.8|14
1628834050000|2021-08-13 05:54:10|7037.8|7035|7037.8|7035|7037.8|7035|7037.8|7035|1
1628834060000|2021-08-13 05:54:20|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|7037.6|7034.8|0
1628834070000|2021-08-13 05:54:30|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7036.8|7034|12
1628834080000|2021-08-13 05:54:40|7037.6|7034.8|7038.3|7035.5|7038.3|7035.5|7037.6|7034.8|4
1628834090000|2021-08-13 05:54:50|7038.6|7035.8|7040.3|7037.5|7040.6|7037.8|7038.6|7035.8|17
1628834100000|2021-08-13 05:55:00|7040.6|7037.8|7039.8|7037|7040.6|7037.8|7039.1|7036.3|8
1628834110000|2021-08-13 05:55:10|7038.8|7036|7038.6|7035.8|7039.6|7036.8|7038.6|7035.8|3
1628834120000|2021-08-13 05:55:20|7038.8|7036|7038.8|7036|7038.8|7036|7038.8|7036|0
1628834130000|2021-08-13 05:55:30|7040.6|7037.8|7040.8|7038|7041.3|7038.5|7040.6|7037.8|51
1628834140000|2021-08-13 05:55:40|7040.3|7037.5|7039.6|7036.8|7040.3|7037.5|7039.1|7036.3|10
1628834150000|2021-08-13 05:55:50|7038.8|7036|7039.3|7036.5|7039.3|7036.5|7038.8|7036|1
1628834160000|2021-08-13 05:56:00|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|0
1628834190000|2021-08-13 05:56:30|7040.6|7037.8|7040.8|7038|7040.8|7038|7040.3|7037.5|12
1628834200000|2021-08-13 05:56:40|7040.6|7037.8|7040.8|7038|7040.8|7038|7040.6|7037.8|0
1628834210000|2021-08-13 05:56:50|7041.1|7038.3|7040.8|7038|7041.3|7038.5|7040.8|7038|1
1628834220000|2021-08-13 05:57:00|7041.6|7038.8|7040.8|7038|7041.6|7038.8|7040.6|7037.8|2
1628834240000|2021-08-13 05:57:20|7042.3|7039.5|7040.8|7038|7042.3|7039.5|7040.8|7038|15
1628834250000|2021-08-13 05:57:30|7040.6|7037.8|7040.8|7038|7040.8|7038|7040.6|7037.8|1
1628834260000|2021-08-13 05:57:40|7041.6|7038.8|7041.8|7039|7042.3|7039.5|7041.3|7038.5|3
1628834270000|2021-08-13 05:57:50|7042.1|7039.3|7042.6|7039.8|7042.6|7039.8|7042.1|7039.3|0
1628834280000|2021-08-13 05:58:00|7041.8|7039|7043.6|7040.8|7043.8|7041|7041.8|7039|23
1628834290000|2021-08-13 05:58:10|7043.8|7041|7044.8|7042|7044.8|7042|7043.8|7041|5
1628834300000|2021-08-13 05:58:20|7044.3|7041.5|7044.1|7041.3|7044.3|7041.5|7044.1|7041.3|5
1628834310000|2021-08-13 05:58:30|7043.8|7041|7043.8|7041|7043.8|7041|7043.8|7041|0
1628834320000|2021-08-13 05:58:40|7045.1|7042.3|7043.8|7041|7045.1|7042.3|7043.8|7041|55
1628834330000|2021-08-13 05:58:50|7044.3|7041.5|7044.1|7041.3|7044.3|7041.5|7044.1|7041.3|1
1628834340000|2021-08-13 05:59:00|7043.8|7041|7043.8|7041|7043.8|7041|7043.1|7040.3|24
1628834360000|2021-08-13 05:59:20|7043.6|7040.8|7043.8|7041|7044.8|7042|7043.6|7040.8|9
1628834370000|2021-08-13 05:59:30|7043.6|7040.8|7043.6|7040.8|7043.6|7040.8|7043.6|7040.8|31
1628834380000|2021-08-13 05:59:40|7043.8|7041|7043.8|7041|7043.8|7041|7043.6|7040.8|0
1628834390000|2021-08-13 05:59:50|7044.1|7041.3|7045.3|7042.5|7045.3|7042.5|7044.1|7041.3|4
1628834400000|2021-08-13 06:00:00|7045.6|7042.8|7043.8|7041|7045.6|7042.8|7043.6|7040.8|26
1628834420000|2021-08-13 06:00:20|||||||||2
1628834430000|2021-08-13 06:00:30|7043.6|7040.8|7043.8|7041|7043.8|7041|7043.6|7040.8|3
1628834450000|2021-08-13 06:00:50|7044.3|7041.5|7045.1|7042.3|7045.6|7042.8|7044.3|7041.5|27
1628834460000|2021-08-13 06:01:00|7045.3|7042.5|7045.1|7042.3|7045.3|7042.5|7044.6|7041.8|8
1628834470000|2021-08-13 06:01:10|7045.6|7042.8|7045.8|7043|7046.8|7044|7045.6|7042.8|9
1628834480000|2021-08-13 06:01:20|7045.3|7042.5|7045.3|7042.5|7045.3|7042.5|7044.6|7041.8|4
1628834490000|2021-08-13 06:01:30|7045.6|7042.8|7046.6|7043.8|7046.6|7043.8|7045.6|7042.8|28
1628834500000|2021-08-13 06:01:40|7046.8|7044|7046.8|7044|7046.8|7044|7046.8|7044|0
1628834510000|2021-08-13 06:01:50|7047.5|7044.7|7047.3|7044.5|7048|7045.2|7046.8|7044|42
1628834520000|2021-08-13 06:02:00|7046.8|7044|7046.8|7044|7046.8|7044|7046.8|7044|11
1628834530000|2021-08-13 06:02:10|7046.5|7043.7|7046.8|7044|7046.8|7044|7045.8|7043|2
1628834540000|2021-08-13 06:02:20|7047.3|7044.5|7047.8|7045|7047.8|7045|7047.3|7044.5|15
1628834550000|2021-08-13 06:02:30|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|0
1628834560000|2021-08-13 06:02:40|7047.8|7045|7048.8|7046|7048.8|7046|7047.5|7044.7|1
1628834570000|2021-08-13 06:02:50|7048.5|7045.7|7048.8|7046|7048.8|7046|7048.3|7045.5|3
1628834580000|2021-08-13 06:03:00|7048.5|7045.7|7049.5|7046.7|7049.8|7047|7047.8|7045|55
1628834590000|2021-08-13 06:03:10|7049.3|7046.5|7050.5|7047.7|7050.5|7047.7|7049.3|7046.5|17
1628834600000|2021-08-13 06:03:20|7050.8|7048|7050.5|7047.7|7051|7048.2|7050.5|7047.7|17
1628834610000|2021-08-13 06:03:30|7050.8|7048|7050.8|7048|7051|7048.2|7050.8|7048|9
1628834620000|2021-08-13 06:03:40|7050.5|7047.7|7050.3|7047.5|7050.5|7047.7|7050.3|7047.5|24
1628834630000|2021-08-13 06:03:50|7050.5|7047.7|7049.8|7047|7050.5|7047.7|7049.8|7047|8
1628834640000|2021-08-13 06:04:00|7050.3|7047.5|7050.8|7048|7050.8|7048|7050.3|7047.5|4
1628834650000|2021-08-13 06:04:10|7050.5|7047.7|7050.5|7047.7|7050.8|7048|7049|7046.2|20
1628834660000|2021-08-13 06:04:20|7050.3|7047.5|7049.8|7047|7050.3|7047.5|7049.8|7047|6
1628834670000|2021-08-13 06:04:30|7050|7047.2|7049.8|7047|7050.5|7047.7|7049.8|7047|2
1628834680000|2021-08-13 06:04:40|7050|7047.2|7050|7047.2|7050|7047.2|7049.8|7047|3
1628834690000|2021-08-13 06:04:50|7049.3|7046.5|7050.5|7047.7|7050.5|7047.7|7049.3|7046.5|3
1628834710000|2021-08-13 06:05:10|7050.3|7047.5|7049.8|7047|7050.5|7047.7|7049.8|7047|8
1628834730000|2021-08-13 06:05:30|||||||||1
1628834740000|2021-08-13 06:05:40|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|87
1628834750000|2021-08-13 06:05:50|7050.3|7047.5|7050.8|7048|7051.3|7048.5|7050.3|7047.5|14
1628834760000|2021-08-13 06:06:00|7051|7048.2|7050.5|7047.7|7051|7048.2|7050.5|7047.7|1
1628834770000|2021-08-13 06:06:10|7051.3|7048.5|7052.8|7050|7053.3|7050.5|7051.3|7048.5|39
1628834780000|2021-08-13 06:06:20|7052.5|7049.7|7051.5|7048.7|7052.5|7049.7|7051.5|7048.7|3
1628834790000|2021-08-13 06:06:30|7051.3|7048.5|7052|7049.2|7052.5|7049.7|7051.3|7048.5|6
1628834800000|2021-08-13 06:06:40|7052.3|7049.5|7052.5|7049.7|7052.5|7049.7|7052|7049.2|0
1628834810000|2021-08-13 06:06:50|7052.8|7050|7052.5|7049.7|7052.8|7050|7052.5|7049.7|1
1628834820000|2021-08-13 06:07:00|7052.3|7049.5|7050.5|7047.7|7052.3|7049.5|7050.5|7047.7|7
1628834830000|2021-08-13 06:07:10|7050.8|7048|7050|7047.2|7051|7048.2|7050|7047.2|2
1628834840000|2021-08-13 06:07:20|7049.8|7047|7049.8|7047|7049.8|7047|7049.8|7047|0
1628834850000|2021-08-13 06:07:30|7050|7047.2|7050|7047.2|7050.3|7047.5|7049.8|7047|8
1628834860000|2021-08-13 06:07:40|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|0
1628834870000|2021-08-13 06:07:50|7050|7047.2|7049.5|7046.7|7050|7047.2|7049.5|7046.7|4
1628834880000|2021-08-13 06:08:00|7049.8|7047|7049.8|7047|7050|7047.2|7049.8|7047|9
1628834890000|2021-08-13 06:08:10|7049.3|7046.5|7049.8|7047|7050|7047.2|7049.3|7046.5|4
1628834910000|2021-08-13 06:08:30|7050|7047.2|7050|7047.2|7050.5|7047.7|7050|7047.2|17
1628834920000|2021-08-13 06:08:40|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|7049.8|7047|5
1628834930000|2021-08-13 06:08:50|7049.8|7047|7050.8|7048|7050.8|7048|7049.8|7047|28
1628834940000|2021-08-13 06:09:00|7050.3|7047.5|7049.8|7047|7050.3|7047.5|7049.8|7047|3
1628834950000|2021-08-13 06:09:10|7050|7047.2|7049.8|7047|7050|7047.2|7049.8|7047|3
1628834960000|2021-08-13 06:09:20|7050|7047.2|7050.8|7048|7050.8|7048|7049.8|7047|1
1628834970000|2021-08-13 06:09:30|7050.5|7047.7|7050.5|7047.7|7051|7048.2|7050.3|7047.5|2
1628834980000|2021-08-13 06:09:40|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|0
1628834990000|2021-08-13 06:09:50|7050.5|7047.7|7051.8|7049|7051.8|7049|7050.5|7047.7|4
1628835000000|2021-08-13 06:10:00|7051.3|7048.5|7050.3|7047.5|7051.3|7048.5|7049.8|7047|4
1628835010000|2021-08-13 06:10:10|7050|7047.2|7049.8|7047|7050|7047.2|7049.3|7046.5|8
1628835020000|2021-08-13 06:10:20|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|3
1628835030000|2021-08-13 06:10:30|7050.5|7047.7|7050.3|7047.5|7050.5|7047.7|7050|7047.2|4
1628835040000|2021-08-13 06:10:40|7050|7047.2|7050.8|7048|7050.8|7048|7049.8|7047|0
1628835050000|2021-08-13 06:10:50|7051.3|7048.5|7051.8|7049|7051.8|7049|7051.3|7048.5|1
1628835060000|2021-08-13 06:11:00|7051.5|7048.7|7050.3|7047.5|7051.5|7048.7|7050.3|7047.5|2
1628835070000|2021-08-13 06:11:10|7050.5|7047.7|7052|7049.2|7052|7049.2|7050.5|7047.7|7
1628835080000|2021-08-13 06:11:20|7051.8|7049|7052.3|7049.5|7052.3|7049.5|7051.8|7049|6
1628835090000|2021-08-13 06:11:30|7052.8|7050|7052.8|7050|7052.8|7050|7052.8|7050|2
1628835100000|2021-08-13 06:11:40|7053|7050.2|7053.3|7050.5|7053.3|7050.5|7053|7050.2|3
1628835110000|2021-08-13 06:11:50|7052.8|7050|7052.8|7050|7052.8|7050|7052.8|7050|0
1628835120000|2021-08-13 06:12:00|7052.5|7049.7|7053.5|7050.7|7053.5|7050.7|7052.5|7049.7|1
1628835130000|2021-08-13 06:12:10|7052.8|7050|7053|7050.2|7053|7050.2|7052.8|7050|2
1628835140000|2021-08-13 06:12:20|7052.8|7050|7053|7050.2|7053|7050.2|7052.5|7049.7|1
1628835150000|2021-08-13 06:12:30|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|3
1628835160000|2021-08-13 06:12:40|7053.1|7050.3|7052.8|7050|7053.1|7050.3|7052.5|7049.7|11
1628835170000|2021-08-13 06:12:50|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|0
1628835180000|2021-08-13 06:13:00|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7052|7049.2|2
1628835190000|2021-08-13 06:13:10|7051.5|7048.7|7051|7048.2|7051.5|7048.7|7051|7048.2|2
1628835200000|2021-08-13 06:13:20|7050.5|7047.7|7050.3|7047.5|7050.5|7047.7|7050.3|7047.5|0
1628835210000|2021-08-13 06:13:30|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|0
1628835220000|2021-08-13 06:13:40|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|7050.3|7047.5|0
1628835230000|2021-08-13 06:13:50|7050.5|7047.7|7050.3|7047.5|7050.5|7047.7|7050.3|7047.5|2
1628835240000|2021-08-13 06:14:00|7050.5|7047.7|7050.3|7047.5|7050.5|7047.7|7050|7047.2|2
1628835270000|2021-08-13 06:14:30|7049.8|7047|7049.8|7047|7049.8|7047|7049.8|7047|2
1628835300000|2021-08-13 06:15:00|7050|7047.2|7049.8|7047|7050|7047.2|7049.5|7046.7|2
1628835310000|2021-08-13 06:15:10|7050|7047.2|7049.8|7047|7050.3|7047.5|7049.8|7047|10
1628835320000|2021-08-13 06:15:20|7050|7047.2|7050|7047.2|7050|7047.2|7050|7047.2|0
1628835330000|2021-08-13 06:15:30|7050.3|7047.5|7052|7049.2|7052|7049.2|7050.3|7047.5|1
1628835340000|2021-08-13 06:15:40|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|0
1628835350000|2021-08-13 06:15:50|7052.8|7050|7053.3|7050.5|7053.3|7050.5|7052.8|7050|3
1628835360000|2021-08-13 06:16:00|7053.5|7050.7|7055.5|7052.7|7055.5|7052.7|7053.5|7050.7|12
1628835370000|2021-08-13 06:16:10|7055.3|7052.5|7055.3|7052.5|7055.3|7052.5|7054.8|7052|2
1628835380000|2021-08-13 06:16:20|7054.5|7051.7|7053.5|7050.7|7054.5|7051.7|7053.5|7050.7|14
1628835390000|2021-08-13 06:16:30|7053.8|7051|7053.3|7050.5|7054.3|7051.5|7053.3|7050.5|13
1628835400000|2021-08-13 06:16:40|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|2
1628835410000|2021-08-13 06:16:50|7052.8|7050|7053.3|7050.5|7053.3|7050.5|7052|7049.2|22
1628835430000|2021-08-13 06:17:10|7053.5|7050.7|7053.5|7050.7|7054|7051.2|7053.5|7050.7|3
1628835440000|2021-08-13 06:17:20|7053.8|7051|7053.8|7051|7053.8|7051|7053.8|7051|0
1628835450000|2021-08-13 06:17:30|7053.5|7050.7|7053.5|7050.7|7053.8|7051|7053.5|7050.7|3
1628835460000|2021-08-13 06:17:40|||||||||1
1628835470000|2021-08-13 06:17:50|7052.8|7050|7053.5|7050.7|7053.5|7050.7|7052.8|7050|11
1628835480000|2021-08-13 06:18:00|7053.3|7050.5|7053.5|7050.7|7053.5|7050.7|7052.5|7049.7|4
1628835490000|2021-08-13 06:18:10|7053.8|7051|7054|7051.2|7054|7051.2|7053.8|7051|1
1628835500000|2021-08-13 06:18:20|7054.3|7051.5|7055.3|7052.5|7055.3|7052.5|7054.3|7051.5|2
1628835510000|2021-08-13 06:18:30|7055.5|7052.7|7056|7053.2|7056|7053.2|7055.5|7052.7|1
1628835520000|2021-08-13 06:18:40|7055.8|7053|7055.8|7053|7055.8|7053|7055.5|7052.7|10
1628835530000|2021-08-13 06:18:50|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|1
1628835540000|2021-08-13 06:19:00|7056.3|7053.5|7054.5|7051.7|7056.3|7053.5|7054.5|7051.7|4
1628835550000|2021-08-13 06:19:10|7055.3|7052.5|7054.8|7052|7055.5|7052.7|7054.5|7051.7|11
1628835560000|2021-08-13 06:19:20|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.3|7051.5|0
1628835590000|2021-08-13 06:19:50|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|7054|7051.2|2
1628835600000|2021-08-13 06:20:00|7054.1|7051.3|7052.5|7049.7|7054.1|7051.3|7052.3|7049.5|8
1628835610000|2021-08-13 06:20:10|7053|7050.2|7054|7051.2|7054|7051.2|7053|7050.2|2
1628835630000|2021-08-13 06:20:30|7053.8|7051|7054|7051.2|7054|7051.2|7053.5|7050.7|0
1628835640000|2021-08-13 06:20:40|||||||||1
1628835650000|2021-08-13 06:20:50|7053.8|7051|7054.8|7052|7054.8|7052|7053.8|7051|1
1628835660000|2021-08-13 06:21:00|7055|7052.2|7055.5|7052.7|7055.5|7052.7|7055|7052.2|0
1628835680000|2021-08-13 06:21:20|7055.8|7053|7056|7053.2|7056.5|7053.7|7055.8|7053|7
1628835690000|2021-08-13 06:21:30|7056.3|7053.5|7056.5|7053.7|7056.5|7053.7|7056.3|7053.5|13
1628835700000|2021-08-13 06:21:40|7055|7052.2|7054.8|7052|7055|7052.2|7054.8|7052|21
1628835710000|2021-08-13 06:21:50|7054.5|7051.7|7054.8|7052|7054.8|7052|7054.5|7051.7|11
1628835720000|2021-08-13 06:22:00|7054.5|7051.7|7053.5|7050.7|7054.5|7051.7|7052.8|7050|9
1628835730000|2021-08-13 06:22:10|7053|7050.2|7053.3|7050.5|7053.3|7050.5|7053|7050.2|1
1628835740000|2021-08-13 06:22:20|7053.5|7050.7|7053.3|7050.5|7053.5|7050.7|7053.3|7050.5|0
1628835750000|2021-08-13 06:22:30|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|0
1628835770000|2021-08-13 06:22:50|7053.8|7051|7053.8|7051|7053.8|7051|7053.5|7050.7|30
1628835780000|2021-08-13 06:23:00|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|1
1628835810000|2021-08-13 06:23:30|7054.5|7051.7|7055.3|7052.5|7055.3|7052.5|7054.5|7051.7|1
1628835820000|2021-08-13 06:23:40|7054.8|7052|7054.5|7051.7|7054.8|7052|7053.5|7050.7|4
1628835840000|2021-08-13 06:24:00|7054.3|7051.5|7053.5|7050.7|7054.3|7051.5|7053.3|7050.5|6
1628835850000|2021-08-13 06:24:10|7054|7051.2|7054.5|7051.7|7054.5|7051.7|7054|7051.2|13
1628835870000|2021-08-13 06:24:30|7054.3|7051.5|7053.5|7050.7|7054.5|7051.7|7053.5|7050.7|1
1628835880000|2021-08-13 06:24:40|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|0
1628835890000|2021-08-13 06:24:50|7053.5|7050.7|7051.5|7048.7|7053.5|7050.7|7051.3|7048.5|229
1628835900000|2021-08-13 06:25:00|7051.3|7048.5|7050.5|7047.7|7051.5|7048.7|7050.3|7047.5|1
1628835910000|2021-08-13 06:25:10|7050.8|7048|7051.3|7048.5|7051.5|7048.7|7050.8|7048|7
1628835930000|2021-08-13 06:25:30|7052.1|7049.3|7050.5|7047.7|7052.1|7049.3|7050.5|7047.7|20
1628835940000|2021-08-13 06:25:40|7050.8|7048|7051|7048.2|7051.3|7048.5|7050.8|7048|5
1628835950000|2021-08-13 06:25:50|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|7050.5|7047.7|0
1628835970000|2021-08-13 06:26:10|7051.3|7048.5|7052.5|7049.7|7052.8|7050|7051.3|7048.5|3
1628835980000|2021-08-13 06:26:20|7053|7050.2|7054|7051.2|7054.5|7051.7|7053|7050.2|8
1628835990000|2021-08-13 06:26:30|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|7054.3|7051.5|0
1628836000000|2021-08-13 06:26:40|7053.8|7051|7053.8|7051|7053.8|7051|7053.8|7051|0
1628836020000|2021-08-13 06:27:00|7053.5|7050.7|7053.3|7050.5|7053.5|7050.7|7053.3|7050.5|2
1628836030000|2021-08-13 06:27:10|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|1
1628836040000|2021-08-13 06:27:20|7054.3|7051.5|7053.5|7050.7|7054.3|7051.5|7053.5|7050.7|2
1628836050000|2021-08-13 06:27:30|7054.3|7051.5|7054.5|7051.7|7054.5|7051.7|7054.3|7051.5|1
1628836060000|2021-08-13 06:27:40|7054|7051.2|7053.8|7051|7054|7051.2|7053.8|7051|2
1628836070000|2021-08-13 06:27:50|7053.5|7050.7|7053.8|7051|7053.8|7051|7053.5|7050.7|0
1628836080000|2021-08-13 06:28:00|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|0
1628836090000|2021-08-13 06:28:10|||||||||2
1628836100000|2021-08-13 06:28:20|||||||||1
1628836110000|2021-08-13 06:28:30|7053.8|7051|7054.5|7051.7|7054.5|7051.7|7053.8|7051|3
1628836120000|2021-08-13 06:28:40|7055.5|7052.7|7056|7053.2|7056|7053.2|7055.5|7052.7|10
1628836130000|2021-08-13 06:28:50|7056.3|7053.5|7055.3|7052.5|7056.5|7053.7|7055.3|7052.5|5
1628836140000|2021-08-13 06:29:00|7055|7052.2|7053.5|7050.7|7055|7052.2|7053.3|7050.5|53
1628836150000|2021-08-13 06:29:10|7053|7050.2|7052.8|7050|7053|7050.2|7052.8|7050|56
1628836160000|2021-08-13 06:29:20|7053|7050.2|7053.5|7050.7|7053.5|7050.7|7051.8|7049|14
1628836170000|2021-08-13 06:29:30|7053.8|7051|7056.5|7053.7|7056.5|7053.7|7053.8|7051|7
1628836180000|2021-08-13 06:29:40|7056.3|7053.5|7056.3|7053.5|7056.5|7053.7|7056.3|7053.5|3
1628836190000|2021-08-13 06:29:50|7056.5|7053.7|7055.5|7052.7|7056.5|7053.7|7055.5|7052.7|1
1628836200000|2021-08-13 06:30:00|7056.3|7053.5|7055.3|7052.5|7056.3|7053.5|7055.3|7052.5|4
1628836220000|2021-08-13 06:30:20|7054.8|7052|7054.5|7051.7|7054.8|7052|7054.5|7051.7|0
1628836230000|2021-08-13 06:30:30|7055|7052.2|7055|7052.2|7055|7052.2|7055|7052.2|0
1628836240000|2021-08-13 06:30:40|7054.8|7052|7054.8|7052|7054.8|7052|7054.8|7052|2
1628836250000|2021-08-13 06:30:50|7055|7052.2|7054|7051.2|7055.3|7052.5|7054|7051.2|4
1628836260000|2021-08-13 06:31:00|7054.5|7051.7|7055|7052.2|7055.5|7052.7|7054.5|7051.7|5
1628836270000|2021-08-13 06:31:10|7055.3|7052.5|7055.3|7052.5|7055.3|7052.5|7055.3|7052.5|0
1628836290000|2021-08-13 06:31:30|7055|7052.2|7055.3|7052.5|7055.3|7052.5|7055|7052.2|1
1628836300000|2021-08-13 06:31:40|7055.5|7052.7|7056.3|7053.5|7056.3|7053.5|7055.5|7052.7|1
1628836310000|2021-08-13 06:31:50|7055.8|7053|7055.8|7053|7056|7053.2|7055.5|7052.7|2
1628836320000|2021-08-13 06:32:00|7056|7053.2|7055.8|7053|7056.5|7053.7|7055.8|7053|2
1628836340000|2021-08-13 06:32:20|7055.5|7052.7|7053.5|7050.7|7055.5|7052.7|7053.5|7050.7|2
1628836350000|2021-08-13 06:32:30|7053.3|7050.5|7053.5|7050.7|7054|7051.2|7053.3|7050.5|0
1628836360000|2021-08-13 06:32:40|7053.3|7050.5|7052.5|7049.7|7053.3|7050.5|7052|7049.2|12
1628836370000|2021-08-13 06:32:50|7052.3|7049.5|7051.5|7048.7|7052.3|7049.5|7051.5|7048.7|6
1628836380000|2021-08-13 06:33:00|7051.8|7049|7052.8|7050|7052.8|7050|7051.8|7049|0
1628836390000|2021-08-13 06:33:10|7053.3|7050.5|7053|7050.2|7053.3|7050.5|7052.8|7050|5
1628836410000|2021-08-13 06:33:30|7053.5|7050.7|7054.5|7051.7|7054.5|7051.7|7053.5|7050.7|0
1628836420000|2021-08-13 06:33:40|7054|7051.2|7054.5|7051.7|7054.5|7051.7|7053.8|7051|2
1628836430000|2021-08-13 06:33:50|7055|7052.2|7055.5|7052.7|7055.5|7052.7|7054.5|7051.7|2
1628836440000|2021-08-13 06:34:00|7055|7052.2|7054.5|7051.7|7055|7052.2|7054.5|7051.7|1
1628836450000|2021-08-13 06:34:10|7054.8|7052|7055.5|7052.7|7056|7053.2|7054.8|7052|3
1628836460000|2021-08-13 06:34:20|7055.8|7053|7056.5|7053.7|7056.8|7054|7055.8|7053|0
1628836470000|2021-08-13 06:34:30|7056.8|7054|7056.5|7053.7|7056.8|7054|7055.5|7052.7|12
1628836480000|2021-08-13 06:34:40|7055.8|7053|7055.8|7053|7055.8|7053|7055.5|7052.7|1
1628836490000|2021-08-13 06:34:50|7055.3|7052.5|7055.3|7052.5|7055.3|7052.5|7055.3|7052.5|0
1628836500000|2021-08-13 06:35:00|7055.5|7052.7|7056|7053.2|7056|7053.2|7054.5|7051.7|12
1628836510000|2021-08-13 06:35:10|7056.8|7054|7060.3|7057.5|7060.3|7057.5|7056.5|7053.7|31
1628836520000|2021-08-13 06:35:20|7061|7058.2|7057.8|7055|7061|7058.2|7057.8|7055|67
1628836530000|2021-08-13 06:35:30|7058|7055.2|7058.5|7055.7|7058.5|7055.7|7057.3|7054.5|28
1628836540000|2021-08-13 06:35:40|7059.5|7056.7|7060.3|7057.5|7060.3|7057.5|7059.5|7056.7|3
1628836550000|2021-08-13 06:35:50|7059.8|7057|7059.5|7056.7|7059.8|7057|7059.5|7056.7|1
1628836560000|2021-08-13 06:36:00|7059.3|7056.5|7058.8|7056|7059.3|7056.5|7058.5|7055.7|3
1628836570000|2021-08-13 06:36:10|7058.5|7055.7|7059.5|7056.7|7059.5|7056.7|7058.3|7055.5|25
1628836580000|2021-08-13 06:36:20|7058.8|7056|7059.8|7057|7060.5|7057.7|7058.8|7056|9
1628836590000|2021-08-13 06:36:30|7060|7057.2|7059.3|7056.5|7060|7057.2|7059|7056.2|28
1628836600000|2021-08-13 06:36:40|7059|7056.2|7058.5|7055.7|7059.5|7056.7|7058.5|7055.7|2
1628836610000|2021-08-13 06:36:50|7058.3|7055.5|7058.8|7056|7058.8|7056|7058|7055.2|4
1628836620000|2021-08-13 06:37:00|7058.5|7055.7|7058.8|7056|7058.8|7056|7058|7055.2|0
1628836630000|2021-08-13 06:37:10|7058.5|7055.7|7059.5|7056.7|7059.8|7057|7058.5|7055.7|9
1628836640000|2021-08-13 06:37:20|7059.3|7056.5|7059|7056.2|7059.3|7056.5|7059|7056.2|2
1628836650000|2021-08-13 06:37:30|7060|7057.2|7059.3|7056.5|7060|7057.2|7059.3|7056.5|14
1628836660000|2021-08-13 06:37:40|7059|7056.2|7059|7056.2|7059|7056.2|7059|7056.2|0
1628836670000|2021-08-13 06:37:50|7058.3|7055.5|7058.3|7055.5|7058.5|7055.7|7058.3|7055.5|7
1628836680000|2021-08-13 06:38:00|7058|7055.2|7057.3|7054.5|7058|7055.2|7057.3|7054.5|31
1628836690000|2021-08-13 06:38:10|7056.8|7054|7056.8|7054|7056.8|7054|7056.8|7054|0
1628836700000|2021-08-13 06:38:20|7057.1|7053.1|7056.5|7053.7|7057.1|7054|7056.5|7053.1|0
1628836710000|2021-08-13 06:38:30|7056.3|7053.5|7056.5|7053.7|7056.5|7053.7|7056.3|7053.5|0
1628836720000|2021-08-13 06:38:40|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|3
1628836730000|2021-08-13 06:38:50|7056.5|7053.7|7058|7055.2|7058|7055.2|7056.5|7053.7|2
1628836740000|2021-08-13 06:39:00|7057.8|7055|7057.5|7054.7|7057.8|7055|7057.5|7054.7|0
1628836770000|2021-08-13 06:39:30|7057.3|7054.5|7057.5|7054.7|7057.5|7054.7|7057.3|7054.5|1
1628836780000|2021-08-13 06:39:40|7057.8|7055|7058.5|7055.7|7058.5|7055.7|7057.8|7055|1
1628836790000|2021-08-13 06:39:50|7059|7056.2|7058.8|7056|7059|7056.2|7058.5|7055.7|0
1628836800000|2021-08-13 06:40:00|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|1
1628836810000|2021-08-13 06:40:10|7058|7055.2|7058.5|7055.7|7058.5|7055.7|7058|7055.2|1
1628836820000|2021-08-13 06:40:20|7058.3|7055.5|7058.3|7055.5|7058.5|7055.7|7058.3|7055.5|0
1628836830000|2021-08-13 06:40:30|7057.8|7055|7057.5|7054.7|7057.8|7055|7057.5|7054.7|2
1628836840000|2021-08-13 06:40:40|7057.3|7054.5|7058|7055.2|7058|7055.2|7057.3|7054.5|1
1628836850000|2021-08-13 06:40:50|7057.8|7055|7056.5|7053.7|7057.8|7055|7056.5|7053.7|1
1628836860000|2021-08-13 06:41:00|7056.3|7053.5|7056.8|7054|7056.8|7054|7056.3|7053.5|6
1628836870000|2021-08-13 06:41:10|||||||||3
1628836880000|2021-08-13 06:41:20|7056.5|7053.7|7056.3|7053.5|7056.5|7053.7|7056.3|7053.5|2
1628836890000|2021-08-13 06:41:30|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|1
1628836900000|2021-08-13 06:41:40|7055.3|7052.5|7055.5|7052.7|7055.5|7052.7|7055.3|7052.5|1
1628836910000|2021-08-13 06:41:50|7055.8|7053|7058.5|7055.7|7058.5|7055.7|7055.8|7053|22
1628836920000|2021-08-13 06:42:00|7058.8|7056|7058.3|7055.5|7059|7056.2|7058.3|7055.5|7
1628836930000|2021-08-13 06:42:10|7057.8|7055|7057.8|7055|7057.8|7055|7057.8|7055|0
1628836950000|2021-08-13 06:42:30|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|0
1628836960000|2021-08-13 06:42:40|7058.3|7055.5|7058.3|7055.5|7058.5|7055.7|7058.3|7055.5|2
1628836970000|2021-08-13 06:42:50|7058.5|7055.7|7059|7056.2|7059|7056.2|7058.5|7055.7|7
1628836980000|2021-08-13 06:43:00|7059.3|7056.5|7058.5|7055.7|7059.5|7056.7|7058.5|7055.7|2
1628836990000|2021-08-13 06:43:10|||||||||2
1628837000000|2021-08-13 06:43:20|7059|7056.2|7059|7056.2|7059.3|7056.5|7058.5|7055.7|2
1628837010000|2021-08-13 06:43:30|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|1
1628837020000|2021-08-13 06:43:40|7059.3|7056.5|7060|7057.2|7060|7057.2|7059.3|7056.5|0
1628837030000|2021-08-13 06:43:50|7059.8|7057|7060|7057.2|7060|7057.2|7059.8|7057|8
1628837050000|2021-08-13 06:44:10|7059.5|7056.7|7059.8|7057|7059.8|7057|7059.5|7056.7|1
1628837060000|2021-08-13 06:44:20|7060|7057.2|7059.8|7057|7060|7057.2|7059.8|7057|1
1628837070000|2021-08-13 06:44:30|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|0
1628837080000|2021-08-13 06:44:40|7059.3|7056.5|7059.5|7056.7|7059.5|7056.7|7059.3|7056.5|4
1628837090000|2021-08-13 06:44:50|7058.8|7056|7059.3|7056.5|7059.5|7056.7|7058.8|7056|2
1628837100000|2021-08-13 06:45:00|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7058.5|7055.7|3
1628837120000|2021-08-13 06:45:20|7060|7057.2|7061.3|7058.5|7061.3|7058.5|7060|7057.2|7
1628837130000|2021-08-13 06:45:30|7061.5|7058.7|7061.8|7059|7061.8|7059|7061.5|7058.7|1
1628837140000|2021-08-13 06:45:40|7062.3|7059.5|7062|7059.2|7062.3|7059.5|7061.8|7059|14
1628837150000|2021-08-13 06:45:50|7061.8|7059|7061.8|7059|7061.8|7059|7061.5|7058.7|6
1628837160000|2021-08-13 06:46:00|7061.5|7058.7|7062.5|7059.7|7062.5|7059.7|7061.5|7058.7|1
1628837170000|2021-08-13 06:46:10|||||||||4
1628837180000|2021-08-13 06:46:20|||||||||2
1628837190000|2021-08-13 06:46:30|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|2
1628837200000|2021-08-13 06:46:40|7062.5|7059.7|7061.5|7058.7|7062.5|7059.7|7061.5|7058.7|1
1628837210000|2021-08-13 06:46:50|7062.2|7059.4|7062.5|7059.7|7063|7060.2|7062.2|7059.4|5
1628837220000|2021-08-13 06:47:00|7063.2|7060.4|7062.2|7059.4|7063.5|7060.7|7062.2|7059.4|8
1628837230000|2021-08-13 06:47:10|7061.5|7058.7|7061.8|7059|7061.8|7059|7061.2|7058.4|16
1628837240000|2021-08-13 06:47:20|7062|7059.2|7062.5|7059.7|7062.5|7059.7|7062|7059.2|8
1628837250000|2021-08-13 06:47:30|7062.2|7059.4|7061.8|7059|7062.2|7059.4|7061.5|7058.7|6
1628837260000|2021-08-13 06:47:40|7062|7059.2|7062.5|7059.7|7062.5|7059.7|7062|7059.2|6
1628837270000|2021-08-13 06:47:50|7062.8|7060|7062.8|7060|7062.8|7060|7062.8|7060|2
1628837280000|2021-08-13 06:48:00|7062.5|7059.7|7062.8|7060|7062.8|7060|7062.5|7059.7|1
1628837290000|2021-08-13 06:48:10|7062.5|7059.7|7063|7060.2|7063.3|7060.5|7062.5|7059.7|15
1628837300000|2021-08-13 06:48:20|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|0
1628837320000|2021-08-13 06:48:40|7062.7|7059.9|7063.2|7060.4|7063.5|7060.7|7062.7|7059.9|11
1628837330000|2021-08-13 06:48:50|7062.8|7060|7062.8|7060|7062.8|7060|7062.8|7060|1
1628837340000|2021-08-13 06:49:00|7063|7060.2|7062.5|7059.7|7063.3|7060.5|7062.5|7059.7|1
1628837360000|2021-08-13 06:49:20|||||||||2
1628837370000|2021-08-13 06:49:30|||||||||1
1628837380000|2021-08-13 06:49:40|7061.5|7058.7|7060.5|7057.7|7061.5|7058.7|7060.2|7057.4|30
1628837390000|2021-08-13 06:49:50|7061|7058.2|7061.2|7058.4|7061.2|7058.4|7061|7058.2|1
1628837400000|2021-08-13 06:50:00|7061.5|7058.7|7062.5|7059.7|7062.5|7059.7|7061.5|7058.7|6
1628837410000|2021-08-13 06:50:10|7062.8|7060|7063|7060.2|7063|7060.2|7062.8|7060|2
1628837430000|2021-08-13 06:50:30|7062.8|7060|7064.5|7061.7|7064.5|7061.7|7062.5|7059.7|2
1628837440000|2021-08-13 06:50:40|7064.8|7062|7065.5|7062.7|7066.5|7063.7|7064.8|7062|12
1628837460000|2021-08-13 06:51:00|7065.8|7063|7065.5|7062.7|7065.8|7063|7065.5|7062.7|1
1628837470000|2021-08-13 06:51:10|||||||||3
1628837480000|2021-08-13 06:51:20|7065.2|7062.4|7062.5|7059.7|7065.2|7062.4|7062.5|7059.7|26
1628837490000|2021-08-13 06:51:30|7062.7|7059.9|7062.5|7059.7|7062.8|7060|7062.5|7059.7|6
1628837500000|2021-08-13 06:51:40|7062.8|7060|7063|7060.2|7063.3|7060.5|7062.8|7060|17
1628837510000|2021-08-13 06:51:50|7062.5|7059.7|7062.5|7059.7|7062.8|7060|7062.5|7059.7|10
1628837520000|2021-08-13 06:52:00|7062.8|7060|7063.5|7060.7|7063.8|7061|7062.8|7060|16
1628837530000|2021-08-13 06:52:10|7063.2|7060.4|7063.8|7061|7063.8|7061|7063|7060.2|10
1628837550000|2021-08-13 06:52:30|7064|7061.2|7064.3|7061.5|7064.3|7061.5|7064|7061.2|5
1628837580000|2021-08-13 06:53:00|7064.5|7061.7|7063.5|7060.7|7066.5|7063.7|7063.5|7060.7|17
1628837590000|2021-08-13 06:53:10|7064.5|7061.7|7064.5|7061.7|7064.8|7062|7064|7061.2|10
1628837600000|2021-08-13 06:53:20|7064.8|7062|7065.5|7062.7|7065.5|7062.7|7064.5|7061.7|1
1628837610000|2021-08-13 06:53:30|7065.8|7063|7066.5|7063.7|7066.5|7063.7|7065.8|7063|0
1628837620000|2021-08-13 06:53:40|7066.7|7063.9|7069.8|7067|7069.8|7067|7066.7|7063.9|56
1628837630000|2021-08-13 06:53:50|7070.3|7067.5|7071.5|7068.7|7071.5|7068.7|7070.3|7067.5|32
1628837640000|2021-08-13 06:54:00|7070.5|7067.7|7069.8|7067|7071.2|7068.4|7069.5|7066.7|25
1628837650000|2021-08-13 06:54:10|7069.5|7066.7|7069.8|7067|7069.8|7067|7069.3|7066.5|13
1628837660000|2021-08-13 06:54:20|7069.5|7066.7|7068.8|7066|7069.5|7066.7|7068.5|7065.7|9
1628837670000|2021-08-13 06:54:30|7068.3|7065.5|7067.5|7064.7|7068.3|7065.5|7067.5|7064.7|6
1628837680000|2021-08-13 06:54:40|7067.3|7064.5|7066.8|7064|7067.3|7064.5|7066.5|7063.7|6
1628837690000|2021-08-13 06:54:50|7067|7064.2|7066.2|7063.4|7067.8|7065|7066|7063.2|6
1628837700000|2021-08-13 06:55:00|7066|7063.2|7066.8|7064|7066.8|7064|7066|7063.2|25
1628837710000|2021-08-13 06:55:10|7067|7064.2|7068.5|7065.7|7068.5|7065.7|7067|7064.2|9
1628837720000|2021-08-13 06:55:20|7068.8|7066|7069.5|7066.7|7070.5|7067.7|7068.8|7066|24
1628837730000|2021-08-13 06:55:30|7069.3|7066.5|7068.2|7065.4|7069.3|7066.5|7068.2|7065.4|0
1628837740000|2021-08-13 06:55:40|7068|7065.2|7068.5|7065.7|7068.5|7065.7|7068|7065.2|0
1628837750000|2021-08-13 06:55:50|7068|7065.2|7068|7065.2|7068|7065.2|7067.5|7064.7|4
1628837760000|2021-08-13 06:56:00|7067.7|7064.9|7068.5|7065.7|7068.5|7065.7|7067.3|7064.5|15
1628837770000|2021-08-13 06:56:10|7069.2|7066.4|7069|7066.2|7069.5|7066.7|7069|7066.2|3
1628837780000|2021-08-13 06:56:20|7068.7|7065.9|7067.5|7064.7|7068.7|7065.9|7066.8|7064|23
1628837790000|2021-08-13 06:56:30|7067.2|7064.4|7066.8|7064|7067.5|7064.7|7066.5|7063.7|1
1628837800000|2021-08-13 06:56:40|7067|7064.2|7067.5|7064.7|7067.5|7064.7|7067|7064.2|0
1628837820000|2021-08-13 06:57:00|7067.8|7065|7068.3|7065.5|7068.3|7065.5|7067.8|7065|1
1628837830000|2021-08-13 06:57:10|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|0
1628837840000|2021-08-13 06:57:20|7068.8|7066|7068.8|7066|7068.8|7066|7068.8|7066|6
1628837850000|2021-08-13 06:57:30|7069|7066.2|7068.8|7066|7069|7066.2|7068.8|7066|2
1628837880000|2021-08-13 06:58:00|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|1
1628837890000|2021-08-13 06:58:10|7070|7067.2|7070.8|7068|7071.3|7068.5|7070|7067.2|9
1628837900000|2021-08-13 06:58:20|7070.5|7067.7|7070.8|7068|7070.8|7068|7070.5|7067.7|3
1628837910000|2021-08-13 06:58:30|7069.8|7067|7068.5|7065.7|7069.8|7067|7068.2|7065.4|11
1628837920000|2021-08-13 06:58:40|7068.3|7065.5|7068.5|7065.7|7068.5|7065.7|7068|7065.2|1
1628837930000|2021-08-13 06:58:50|7069|7066.2|7070|7067.2|7071.2|7068.4|7069|7066.2|80
1628837940000|2021-08-13 06:59:00|7070.2|7067.4|7069.5|7066.7|7070.2|7067.4|7069.5|7066.7|1
1628837950000|2021-08-13 06:59:10|7069.2|7066.4|7069.2|7066.4|7069.5|7066.7|7069.2|7066.4|4
1628837960000|2021-08-13 06:59:20|7068.5|7065.7|7069.5|7066.7|7069.5|7066.7|7068.5|7065.7|7
1628837970000|2021-08-13 06:59:30|7070|7067.2|7070.2|7067.4|7070.2|7067.4|7070|7067.2|12
1628837980000|2021-08-13 06:59:40|7069.5|7066.7|7069.2|7066.4|7069.5|7066.7|7069.2|7066.4|3
1628837990000|2021-08-13 06:59:50|7069|7066.2|7068.5|7065.7|7069|7066.2|7068.5|7065.7|9
1628838000000|2021-08-13 07:00:00|7068.8|7066|7070.7|7067.9|7071|7068.2|7068.8|7066|12
1628838010000|2021-08-13 07:00:10|7070.3|7067.5|7069.2|7066.4|7070.3|7067.5|7069.2|7066.4|7
1628838020000|2021-08-13 07:00:20|7068.7|7065.9|7068.7|7065.9|7069.5|7066.7|7068.7|7065.9|13
1628838030000|2021-08-13 07:00:30|7068.2|7065.4|7067.2|7064.4|7068.5|7065.7|7066.7|7063.9|16
1628838040000|2021-08-13 07:00:40|7067|7064.2|7067.2|7064.4|7067.3|7064.5|7066.2|7063.4|7
1628838050000|2021-08-13 07:00:50|7067.5|7064.7|7066.7|7063.9|7067.5|7064.7|7066.7|7063.9|0
1628838060000|2021-08-13 07:01:00|7067.5|7064.7|7066.7|7063.9|7067.5|7064.7|7066.7|7063.9|33
1628838070000|2021-08-13 07:01:10|7067|7064.2|7067.2|7064.4|7067.3|7064.5|7066.7|7063.9|1
1628838080000|2021-08-13 07:01:20|7066.7|7063.9|7067.7|7064.9|7067.7|7064.9|7066.7|7063.9|13
1628838090000|2021-08-13 07:01:30|7066.7|7063.9|7065.7|7062.9|7066.7|7063.9|7065.7|7062.9|7
1628838100000|2021-08-13 07:01:40|7065.5|7062.7|7065.5|7062.7|7065.5|7062.7|7064.7|7061.9|9
1628838110000|2021-08-13 07:01:50|||||||||5
1628838120000|2021-08-13 07:02:00|7065.7|7062.9|7067.2|7064.4|7068.2|7065.4|7065.7|7062.9|47
1628838130000|2021-08-13 07:02:10|7067|7064.2|7066.7|7063.9|7067|7064.2|7066.7|7063.9|0
1628838140000|2021-08-13 07:02:20|7066|7063.2|7065.2|7062.4|7066|7063.2|7065|7062.2|4
1628838150000|2021-08-13 07:02:30|7065.7|7062.9|7067.7|7064.9|7067.7|7064.9|7065.7|7062.9|2
1628838160000|2021-08-13 07:02:40|7068|7065.2|7070.2|7067.4|7070.2|7067.4|7068|7065.2|4
1628838170000|2021-08-13 07:02:50|7071.3|7067.3|7071.2|7068.4|7071.3|7068.4|7070.7|7067.3|18
1628838180000|2021-08-13 07:03:00|7070.7|7067.9|7075.2|7072.4|7075.5|7072.7|7069.7|7066.9|34
1628838190000|2021-08-13 07:03:10|7075|7072.2|7074.2|7071.4|7075|7072.2|7073.7|7070.9|3
1628838200000|2021-08-13 07:03:20|7074.5|7071.7|7074.7|7071.9|7075.5|7072.7|7074.2|7071.4|12
1628838230000|2021-08-13 07:03:50|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|3
1628838240000|2021-08-13 07:04:00|7073.5|7070.7|7074.7|7071.9|7075.2|7072.4|7073.5|7070.7|5
1628838250000|2021-08-13 07:04:10|7075|7072.2|7075.5|7072.7|7075.5|7072.7|7075|7072.2|2
1628838260000|2021-08-13 07:04:20|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|2
1628838270000|2021-08-13 07:04:30|7074.5|7071.7|7075.2|7072.4|7075.5|7072.7|7074.5|7071.7|0
1628838280000|2021-08-13 07:04:40|7075.5|7072.7|7076|7073.2|7076.7|7073.9|7075.2|7072.4|9
1628838290000|2021-08-13 07:04:50|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|1
1628838300000|2021-08-13 07:05:00|7075.5|7072.7|7079.3|7076.5|7079.3|7076.5|7075.5|7072.7|37
1628838310000|2021-08-13 07:05:10|7079.5|7076.7|7078.5|7075.7|7079.5|7076.7|7078.2|7075.4|9
1628838320000|2021-08-13 07:05:20|7078.8|7076|7080.5|7077.7|7080.5|7077.7|7078.8|7076|50
1628838330000|2021-08-13 07:05:30|7080.8|7078|7082.5|7079.7|7083.8|7081|7080.5|7077.7|65
1628838340000|2021-08-13 07:05:40|7082|7079.2|7079.5|7076.7|7082|7079.2|7079.2|7076.4|2
1628838350000|2021-08-13 07:05:50|7079|7076.2|7078.5|7075.7|7079|7076.2|7077.5|7074.7|3
1628838360000|2021-08-13 07:06:00|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.2|7074.4|22
1628838370000|2021-08-13 07:06:10|7076.7|7073.9|7074.2|7071.4|7076.7|7073.9|7074.2|7071.4|5
1628838380000|2021-08-13 07:06:20|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|3
1628838390000|2021-08-13 07:06:30|7074.5|7071.7|7073.2|7070.4|7074.5|7071.7|7072.5|7069.7|6
1628838400000|2021-08-13 07:06:40|7073.5|7070.7|7071.3|7068.5|7073.5|7070.7|7070.5|7067.7|58
1628838410000|2021-08-13 07:06:50|||||||||2
1628838420000|2021-08-13 07:07:00|7070.5|7067.7|7070.5|7067.7|7070.8|7068|7069.7|7066.9|11
1628838430000|2021-08-13 07:07:10|7070.3|7067.5|7069.5|7066.7|7070.8|7068|7069.3|7066.5|12
1628838440000|2021-08-13 07:07:20|7070.3|7067.5|7069.5|7066.7|7070.3|7067.5|7069.5|7066.7|2
1628838450000|2021-08-13 07:07:30|||||||||2
1628838460000|2021-08-13 07:07:40|7069.8|7067|7069.3|7066.5|7069.8|7067|7069.3|7066.5|1
1628838470000|2021-08-13 07:07:50|7067.3|7064.5|7066.5|7063.7|7067.3|7064.5|7066.5|7063.7|45
1628838480000|2021-08-13 07:08:00|7066.8|7064|7067.5|7064.7|7068.3|7065.5|7066.8|7064|16
1628838490000|2021-08-13 07:08:10|7067.8|7065|7065.8|7063|7067.8|7065|7065.5|7062.7|4
1628838500000|2021-08-13 07:08:20|7066|7063.2|7065.3|7062.5|7066.5|7063.7|7064.7|7061.9|4
1628838510000|2021-08-13 07:08:30|7065.5|7062.7|7065.2|7062.4|7065.8|7063|7065|7062.2|14
1628838520000|2021-08-13 07:08:40|7065.5|7062.7|7065.8|7063|7066.5|7063.7|7065.5|7062.7|4
1628838530000|2021-08-13 07:08:50|7066.5|7063.7|7066.5|7063.7|7066.5|7063.7|7066.2|7063.4|4
1628838540000|2021-08-13 07:09:00|7066.2|7063.4|7065.8|7063|7066.2|7063.4|7065.2|7062.4|15
1628838550000|2021-08-13 07:09:10|7066|7063.2|7071.3|7068.5|7071.3|7068.5|7066|7063.2|78
1628838560000|2021-08-13 07:09:20|7070.5|7067.7|7069.8|7067|7070.8|7068|7069.8|7067|5
1628838570000|2021-08-13 07:09:30|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|2
1628838580000|2021-08-13 07:09:40|7070.3|7067.5|7070.5|7067.7|7070.8|7068|7070.3|7067.5|15
1628838590000|2021-08-13 07:09:50|7069.5|7066.7|7070.3|7067.5|7070.3|7067.5|7069.5|7066.7|18
1628838600000|2021-08-13 07:10:00|7069.5|7066.7|7068.8|7066|7069.5|7066.7|7068.5|7065.7|2
1628838610000|2021-08-13 07:10:10|7069.5|7066.7|7069.5|7066.7|7069.8|7067|7069|7066.2|48
1628838620000|2021-08-13 07:10:20|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|1
1628838630000|2021-08-13 07:10:30|7069.5|7066.7|7067.5|7064.7|7069.7|7066.9|7067.5|7064.7|16
1628838640000|2021-08-13 07:10:40|7066.7|7063.9|7066.5|7063.7|7066.7|7063.9|7066.5|7063.7|1
1628838660000|2021-08-13 07:11:00|7066.7|7063.9|7068.5|7065.7|7068.7|7065.9|7066.7|7063.9|6
1628838670000|2021-08-13 07:11:10|7068.7|7065.9|7068.5|7065.7|7068.7|7065.9|7068.5|7065.7|0
1628838680000|2021-08-13 07:11:20|7068.7|7065.9|7069.5|7066.7|7069.5|7066.7|7068.7|7065.9|7
1628838690000|2021-08-13 07:11:30|7069.2|7066.4|7069.7|7066.9|7069.7|7066.9|7069|7066.2|2
1628838700000|2021-08-13 07:11:40|7069.2|7066.4|7069.5|7066.7|7069.7|7066.9|7069|7066.2|3
1628838710000|2021-08-13 07:11:50|7072.2|7069.4|7077.5|7074.7|7077.5|7074.7|7072.2|7069.4|103
1628838720000|2021-08-13 07:12:00|7077.2|7074.4|7077.5|7074.7|7077.5|7074.7|7077.2|7074.4|4
1628838730000|2021-08-13 07:12:10|7078|7075.2|7079.2|7076.4|7082.2|7079.4|7078|7075.2|83
1628838740000|2021-08-13 07:12:20|7078.5|7075.7|7077.5|7074.7|7078.5|7075.7|7077.5|7074.7|3
1628838750000|2021-08-13 07:12:30|7077.2|7074.4|7076.5|7073.7|7077.2|7074.4|7075.5|7072.7|178
1628838760000|2021-08-13 07:12:40|7076|7073.2|7075.7|7072.9|7076.5|7073.7|7075.5|7072.7|12
1628838770000|2021-08-13 07:12:50|7075.5|7072.7|7075.7|7072.9|7075.7|7072.9|7075.5|7072.7|0
1628838780000|2021-08-13 07:13:00|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|0
1628838790000|2021-08-13 07:13:10|7074|7071.2|7074.5|7071.7|7074.5|7071.7|7073.5|7070.7|16
1628838800000|2021-08-13 07:13:20|7075.5|7072.7|7076.5|7073.7|7076.5|7073.7|7075.5|7072.7|14
1628838810000|2021-08-13 07:13:30|7076.2|7073.4|7075.7|7072.9|7076.2|7073.4|7075.5|7072.7|58
1628838820000|2021-08-13 07:13:40|7075.5|7072.7|7075.5|7072.7|7075.7|7072.9|7075.5|7072.7|0
1628838860000|2021-08-13 07:14:20|7076.5|7073.7|7075.5|7072.7|7076.5|7073.7|7075.5|7072.7|3
1628838870000|2021-08-13 07:14:30|7075.7|7072.9|7075.5|7072.7|7075.7|7072.9|7075.5|7072.7|0
1628838890000|2021-08-13 07:14:50|7075.7|7072.9|7077|7074.2|7077.2|7074.4|7075.7|7072.9|6
1628838900000|2021-08-13 07:15:00|7077.2|7074.4|7077.2|7074.4|7077.5|7074.7|7077.2|7074.4|2
1628838910000|2021-08-13 07:15:10|7076.5|7073.7|7075.5|7072.7|7076.5|7073.7|7075.2|7072.4|2
1628838930000|2021-08-13 07:15:30|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|7075|7072.2|4
1628838950000|2021-08-13 07:15:50|||||||||1
1628838960000|2021-08-13 07:16:00|7074.5|7071.7|7074.7|7071.9|7074.7|7071.9|7074.5|7071.7|8
1628838970000|2021-08-13 07:16:10|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|0
1628838980000|2021-08-13 07:16:20|7075.2|7072.4|7074.7|7071.9|7075.2|7072.4|7074.7|7071.9|1
1628838990000|2021-08-13 07:16:30|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7073.5|7070.7|7
1628839000000|2021-08-13 07:16:40|7072.5|7069.7|7073.2|7070.4|7073.2|7070.4|7072.2|7069.4|9
1628839010000|2021-08-13 07:16:50|7072.7|7069.9|7072.2|7069.4|7072.7|7069.9|7072.2|7069.4|0
1628839020000|2021-08-13 07:17:00|7072|7069.2|7072.5|7069.7|7073|7070.2|7072|7069.2|0
1628839030000|2021-08-13 07:17:10|7072.7|7069.9|7073|7070.2|7073|7070.2|7072.7|7069.9|0
1628839040000|2021-08-13 07:17:20|7072.7|7069.9|7071.5|7068.7|7072.7|7069.9|7071|7068.2|14
1628839060000|2021-08-13 07:17:40|7070.5|7067.7|7071.5|7068.7|7072.2|7069.4|7070.5|7067.7|2
1628839070000|2021-08-13 07:17:50|||||||||2
1628839080000|2021-08-13 07:18:00|7070.5|7067.7|7072|7069.2|7072|7069.2|7070.5|7067.7|11
1628839090000|2021-08-13 07:18:10|7071.7|7068.9|7071.5|7068.7|7071.7|7068.9|7071.5|7068.7|0
1628839100000|2021-08-13 07:18:20|7072|7069.2|7071.7|7068.9|7072.5|7069.7|7071.7|7068.9|2
1628839120000|2021-08-13 07:18:40|7072.2|7069.4|7072.7|7069.9|7072.7|7069.9|7072.2|7069.4|1
1628839140000|2021-08-13 07:19:00|7072.5|7069.7|7071.5|7068.7|7073.2|7070.4|7070.2|7067.4|15
1628839150000|2021-08-13 07:19:10|7071.2|7068.4|7071.5|7068.7|7071.5|7068.7|7071.2|7068.4|2
1628839160000|2021-08-13 07:19:20|7070.5|7067.7|7070.5|7067.7|7070.7|7067.9|7070.5|7067.7|3
1628839170000|2021-08-13 07:19:30|7070.7|7067.9|7071|7068.2|7071|7068.2|7070.5|7067.7|1
1628839180000|2021-08-13 07:19:40|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.2|7068.4|0
1628839190000|2021-08-13 07:19:50|7071.5|7068.7|7072.5|7069.7|7072.7|7069.9|7071.5|7068.7|1
1628839200000|2021-08-13 07:20:00|7071.7|7068.9|7072.7|7069.9|7072.7|7069.9|7071.7|7068.9|11
1628839210000|2021-08-13 07:20:10|7073|7070.2|7073.5|7070.7|7075.2|7072.4|7073|7070.2|3
1628839240000|2021-08-13 07:20:40|7072.5|7069.7|7073.2|7070.4|7073.2|7070.4|7072.5|7069.7|1
1628839250000|2021-08-13 07:20:50|7073|7070.2|7072.5|7069.7|7073|7070.2|7072.5|7069.7|3
1628839260000|2021-08-13 07:21:00|7072.2|7069.4|7072.7|7069.9|7072.7|7069.9|7071.5|7068.7|3
1628839270000|2021-08-13 07:21:10|7072.5|7069.7|7071.7|7068.9|7072.5|7069.7|7071.7|7068.9|0
1628839280000|2021-08-13 07:21:20|7071.5|7068.7|7071.7|7068.9|7071.7|7068.9|7071.5|7068.7|0
1628839290000|2021-08-13 07:21:30|7071.5|7068.7|7071.7|7068.9|7071.7|7068.9|7071.5|7068.7|0
1628839300000|2021-08-13 07:21:40|7071.5|7068.7|7071.7|7068.9|7071.7|7068.9|7071.5|7068.7|0
1628839310000|2021-08-13 07:21:50|7072.2|7069.4|7074|7071.2|7074.7|7071.9|7072.2|7069.4|25
1628839320000|2021-08-13 07:22:00|7073.7|7070.9|7075|7072.2|7075.2|7072.4|7073.7|7070.9|0
1628839330000|2021-08-13 07:22:10|7074.5|7071.7|7073|7070.2|7074.5|7071.7|7073|7070.2|101
1628839340000|2021-08-13 07:22:20|7073.5|7070.7|7072.5|7069.7|7073.5|7070.7|7071.7|7068.9|2
1628839350000|2021-08-13 07:22:30|7073.5|7070.7|7073.5|7070.7|7073.7|7070.9|7073.5|7070.7|3
1628839360000|2021-08-13 07:22:40|7073|7070.2|7073.5|7070.7|7073.5|7070.7|7072.5|7069.7|3
1628839370000|2021-08-13 07:22:50|7073.7|7070.9|7073|7070.2|7073.7|7070.9|7073|7070.2|25
1628839380000|2021-08-13 07:23:00|7072.7|7069.9|7073|7070.2|7073.7|7070.9|7072.5|7069.7|7
1628839390000|2021-08-13 07:23:10|7072.7|7069.9|7072.2|7069.4|7072.7|7069.9|7072.2|7069.4|0
1628839400000|2021-08-13 07:23:20|7072.7|7069.9|7072.5|7069.7|7072.7|7069.9|7072.5|7069.7|5
1628839410000|2021-08-13 07:23:30|7072.2|7069.4|7070.5|7067.7|7072.2|7069.4|7070.5|7067.7|10
1628839420000|2021-08-13 07:23:40|7071.7|7068.9|7072.2|7069.4|7072.7|7069.9|7071.7|7068.9|10
1628839440000|2021-08-13 07:24:00|7072|7069.2|7073.2|7070.4|7073.5|7070.7|7071.7|7068.9|1
1628839450000|2021-08-13 07:24:10|7073.5|7070.7|7073.7|7070.9|7074.5|7071.7|7073|7070.2|3
1628839460000|2021-08-13 07:24:20|7074.2|7071.4|7074.5|7071.7|7074.7|7071.9|7074.2|7071.4|6
1628839470000|2021-08-13 07:24:30|7075.2|7072.4|7076.2|7073.4|7076.5|7073.7|7075.2|7072.4|19
1628839480000|2021-08-13 07:24:40|7075.7|7072.9|7075.2|7072.4|7075.7|7072.9|7075.2|7072.4|0
1628839490000|2021-08-13 07:24:50|7074.5|7071.7|7075.2|7072.4|7075.2|7072.4|7074.5|7071.7|1
1628839500000|2021-08-13 07:25:00|7075|7072.2|7075.5|7072.7|7076|7073.2|7074.5|7071.7|1
1628839510000|2021-08-13 07:25:10|7075.7|7072.9|7075.5|7072.7|7075.7|7072.9|7075.5|7072.7|1
1628839520000|2021-08-13 07:25:20|||||||||3
1628839530000|2021-08-13 07:25:30|7075|7072.2|7074.7|7071.9|7075|7072.2|7074.7|7071.9|3
1628839540000|2021-08-13 07:25:40|7075.2|7072.4|7075.2|7072.4|7075.5|7072.7|7075.2|7072.4|2
1628839550000|2021-08-13 07:25:50|7075|7072.2|7075.5|7072.7|7075.5|7072.7|7074.7|7071.9|1
1628839560000|2021-08-13 07:26:00|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|0
1628839570000|2021-08-13 07:26:10|7074.5|7071.7|7073|7070.2|7074.5|7071.7|7073|7070.2|3
1628839580000|2021-08-13 07:26:20|7072.7|7069.9|7073.2|7070.4|7074.2|7071.4|7072.7|7069.9|2
1628839590000|2021-08-13 07:26:30|7073|7070.2|7074.2|7071.4|7074.2|7071.4|7073|7070.2|2
1628839600000|2021-08-13 07:26:40|7074.7|7071.9|7074.5|7071.7|7074.7|7071.9|7074.5|7071.7|1
1628839610000|2021-08-13 07:26:50|7074.7|7071.9|7074.5|7071.7|7074.7|7071.9|7074.5|7071.7|3
1628839620000|2021-08-13 07:27:00|7073.5|7070.7|7072.5|7069.7|7073.5|7070.7|7072.5|7069.7|7
1628839630000|2021-08-13 07:27:10|7072.2|7069.4|7071.5|7068.7|7072.2|7069.4|7071.5|7068.7|15
1628839640000|2021-08-13 07:27:20|7071|7068.2|7072.2|7069.4|7072.2|7069.4|7071|7068.2|4
1628839650000|2021-08-13 07:27:30|7071.7|7068.9|7072.5|7069.7|7072.5|7069.7|7071.7|7068.9|1
1628839660000|2021-08-13 07:27:40|7072.2|7069.4|7071.7|7068.9|7072.2|7069.4|7071.2|7068.4|9
1628839670000|2021-08-13 07:27:50|7071.5|7068.7|7071|7068.2|7071.5|7068.7|7071|7068.2|0
1628839680000|2021-08-13 07:28:00|7070.7|7067.9|7071.7|7068.9|7071.7|7068.9|7070.5|7067.7|0
1628839690000|2021-08-13 07:28:10|7071.5|7068.7|7071.5|7068.7|7071.7|7068.9|7071.5|7068.7|0
1628839700000|2021-08-13 07:28:20|7070.5|7067.7|7070.5|7067.7|7071|7068.2|7070.5|7067.7|2
1628839720000|2021-08-13 07:28:40|||||||||38
1628839730000|2021-08-13 07:28:50|7071.2|7068.4|7071.5|7068.7|7071.5|7068.7|7071.2|7068.4|2
1628839740000|2021-08-13 07:29:00|7071|7068.2|7070.5|7067.7|7071|7068.2|7070|7067.2|10
1628839760000|2021-08-13 07:29:20|7070.7|7067.9|7071.5|7068.7|7071.5|7068.7|7070.7|7067.9|10
1628839770000|2021-08-13 07:29:30|7071.7|7068.9|7071.5|7068.7|7072.2|7069.4|7071.5|7068.7|2
1628839780000|2021-08-13 07:29:40|7071.2|7068.4|7071.2|7068.4|7071.2|7068.4|7071.2|7068.4|0
1628839790000|2021-08-13 07:29:50|7071|7068.2|7070.7|7067.9|7071.5|7068.7|7070.7|7067.9|4
1628839800000|2021-08-13 07:30:00|7070.5|7067.7|7071.5|7068.7|7071.5|7068.7|7069.5|7066.7|15
1628839810000|2021-08-13 07:30:10|7071.7|7068.9|7072.2|7069.4|7072.2|7069.4|7071.5|7068.7|58
1628839820000|2021-08-13 07:30:20|7071.7|7068.9|7072|7069.2|7072|7069.2|7071.7|7068.9|2
1628839830000|2021-08-13 07:30:30|7071.7|7068.9|7072|7069.2|7072|7069.2|7071.7|7068.9|0
1628839840000|2021-08-13 07:30:40|7071.7|7068.9|7071|7068.2|7071.7|7068.9|7070.5|7067.7|2
1628839850000|2021-08-13 07:30:50|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|7070.7|7067.9|0
1628839860000|2021-08-13 07:31:00|7070.5|7067.7|7069.7|7066.9|7070.5|7067.7|7068.7|7065.9|28
1628839870000|2021-08-13 07:31:10|7070|7067.2|7068.5|7065.7|7070|7067.2|7068.5|7065.7|21
1628839890000|2021-08-13 07:31:30|7068.2|7065.4|7066.5|7063.7|7068.2|7065.4|7066.5|7063.7|6
1628839900000|2021-08-13 07:31:40|||||||||6
1628839910000|2021-08-13 07:31:50|7066|7063.2|7063|7060.2|7066|7063.2|7061.7|7058.9|108
1628839920000|2021-08-13 07:32:00|7062.7|7059.9|7065|7062.2|7065|7062.2|7062.5|7059.7|54
1628839930000|2021-08-13 07:32:10|7064.5|7061.7|7063.2|7060.4|7064.5|7061.7|7063|7060.2|10
1628839940000|2021-08-13 07:32:20|7062.7|7059.9|7062.2|7059.4|7062.7|7059.9|7061.7|7058.9|6
1628839950000|2021-08-13 07:32:30|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7
1628839960000|2021-08-13 07:32:40|7061.2|7058.4|7062.2|7059.4|7062.2|7059.4|7060.7|7057.9|17
1628839970000|2021-08-13 07:32:50|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|2
1628839980000|2021-08-13 07:33:00|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.2|7058.4|2
1628839990000|2021-08-13 07:33:10|7062.2|7059.4|7064.5|7061.7|7064.5|7061.7|7062.2|7059.4|43
1628840000000|2021-08-13 07:33:20|7063.9|7061.1|7063.5|7060.7|7063.9|7061.1|7063.5|7060.7|5
1628840010000|2021-08-13 07:33:30|7062.5|7059.7|7063|7060.2|7063|7060.2|7062.5|7059.7|6
1628840020000|2021-08-13 07:33:40|7062.7|7059.9|7063.7|7060.9|7064.5|7061.7|7062.5|7059.7|10
1628840030000|2021-08-13 07:33:50|7063.5|7060.7|7063.2|7060.4|7063.5|7060.7|7063.2|7060.4|5
1628840040000|2021-08-13 07:34:00|7062.7|7059.9|7062.2|7059.4|7062.7|7059.9|7062.2|7059.4|8
1628840050000|2021-08-13 07:34:10|7061.9|7059.1|7062.2|7059.4|7062.2|7059.4|7060.7|7057.9|14
1628840060000|2021-08-13 07:34:20|7060.5|7057.7|7060.5|7057.7|7060.7|7057.9|7060.5|7057.7|140
1628840070000|2021-08-13 07:34:30|7059.9|7057.1|7058.7|7055.9|7059.9|7057.1|7058.7|7055.9|8
1628840080000|2021-08-13 07:34:40|7059.5|7056.7|7062.7|7059.9|7062.7|7059.9|7059.5|7056.7|41
1628840090000|2021-08-13 07:34:50|7062.5|7059.7|7060.2|7057.4|7062.5|7059.7|7058.7|7055.9|69
1628840100000|2021-08-13 07:35:00|7060|7057.2|7058.5|7055.7|7060|7057.2|7058.5|7055.7|35
1628840110000|2021-08-13 07:35:10|||||||||1
1628840120000|2021-08-13 07:35:20|7058.7|7055.9|7061.5|7058.7|7062.2|7059.4|7058.7|7055.9|12
1628840130000|2021-08-13 07:35:30|7061.9|7059.1|7062.5|7059.7|7063|7060.2|7061.9|7059.1|5
1628840150000|2021-08-13 07:35:50|7062.7|7059.9|7064.5|7061.7|7064.7|7061.9|7062.7|7059.9|7
1628840160000|2021-08-13 07:36:00|7064.7|7061.9|7066.2|7063.4|7066.7|7063.9|7064.7|7061.9|3
1628840170000|2021-08-13 07:36:10|7065.7|7062.9|7065.5|7062.7|7065.7|7062.9|7065.5|7062.7|10
1628840180000|2021-08-13 07:36:20|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|7065.2|7062.4|8
1628840190000|2021-08-13 07:36:30|7065|7062.2|7063.5|7060.7|7065|7062.2|7063.5|7060.7|5
1628840200000|2021-08-13 07:36:40|7063.9|7061.1|7063.5|7060.7|7064.5|7061.7|7063.5|7060.7|13
1628840210000|2021-08-13 07:36:50|7064.5|7061.7|7065.5|7062.7|7065.5|7062.7|7064.5|7061.7|2
1628840220000|2021-08-13 07:37:00|7065.2|7062.4|7063.5|7060.7|7065.2|7062.4|7063.5|7060.7|12
1628840230000|2021-08-13 07:37:10|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|0
1628840240000|2021-08-13 07:37:20|7062.5|7059.7|7061.5|7058.7|7062.5|7059.7|7061.5|7058.7|0
1628840250000|2021-08-13 07:37:30|7063|7060.2|7062.7|7059.9|7063.2|7060.4|7062.7|7059.9|663
1628840260000|2021-08-13 07:37:40|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|12
1628840270000|2021-08-13 07:37:50|7062.2|7059.4|7062.7|7059.9|7064.2|7061.4|7062.2|7059.4|8
1628840280000|2021-08-13 07:38:00|7063|7060.2|7063.5|7060.7|7063.5|7060.7|7063|7060.2|1
1628840290000|2021-08-13 07:38:10|7063.7|7060.9|7063.5|7060.7|7063.7|7060.9|7063.5|7060.7|1
1628840300000|2021-08-13 07:38:20|7064|7061.2|7064|7061.2|7064|7061.2|7064|7061.2|17
1628840310000|2021-08-13 07:38:30|7065.2|7062.4|7063|7060.2|7065.2|7062.4|7063|7060.2|65
1628840320000|2021-08-13 07:38:40|7062.7|7059.9|7062.5|7059.7|7063.2|7060.4|7062.5|7059.7|2
1628840330000|2021-08-13 07:38:50|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|2
1628840340000|2021-08-13 07:39:00|7063.2|7060.4|7062.2|7059.4|7063.5|7060.7|7062.2|7059.4|11
1628840350000|2021-08-13 07:39:10|7062.5|7059.7|7063.5|7060.7|7063.5|7060.7|7062.5|7059.7|0
1628840360000|2021-08-13 07:39:20|7063.2|7060.4|7063|7060.2|7063.2|7060.4|7062.7|7059.9|0
1628840370000|2021-08-13 07:39:30|7062.7|7059.9|7063.5|7060.7|7063.5|7060.7|7062.7|7059.9|0
1628840380000|2021-08-13 07:39:40|7063.2|7060.4|7063.2|7060.4|7063.5|7060.7|7063|7060.2|3
1628840400000|2021-08-13 07:40:00|7063.7|7060.9|7063.7|7060.9|7064.2|7061.4|7063.7|7060.9|2
1628840410000|2021-08-13 07:40:10|7064|7061.2|7067.2|7064.4|7067.2|7064.4|7064|7061.2|7
1628840420000|2021-08-13 07:40:20|7067.7|7064.9|7067|7064.2|7067.7|7064.9|7066.7|7063.9|1
1628840430000|2021-08-13 07:40:30|7067.2|7064.4|7068.2|7065.4|7069|7066.2|7067.2|7064.4|20
1628840440000|2021-08-13 07:40:40|7068|7065.2|7068.7|7065.9|7069|7066.2|7067.5|7064.7|20
1628840450000|2021-08-13 07:40:50|7069.2|7066.4|7071.2|7068.4|7071.2|7068.4|7069|7066.2|5
1628840460000|2021-08-13 07:41:00|7071.7|7068.9|7076.2|7073.4|7078|7075.2|7071.7|7068.9|85
1628840470000|2021-08-13 07:41:10|7076|7073.2|7076.2|7073.4|7077|7074.2|7076|7073.2|31
1628840480000|2021-08-13 07:41:20|7076|7073.2|7076.2|7073.4|7076.2|7073.4|7076|7073.2|8
1628840490000|2021-08-13 07:41:30|7076|7073.2|7076.2|7073.4|7076.2|7073.4|7076|7073.2|0
1628840500000|2021-08-13 07:41:40|7075.7|7072.9|7075|7072.2|7076|7073.2|7075|7072.2|3
1628840510000|2021-08-13 07:41:50|7075.5|7072.7|7078|7075.2|7078|7075.2|7075.5|7072.7|5
1628840520000|2021-08-13 07:42:00|7078.2|7075.4|7080.2|7077.4|7081.2|7078.4|7078|7075.2|44
1628840530000|2021-08-13 07:42:10|7080.5|7077.7|7079.7|7076.9|7081|7078.2|7079.5|7076.7|102
1628840540000|2021-08-13 07:42:20|7080|7077.2|7080|7077.2|7081|7078.2|7080|7077.2|7
1628840550000|2021-08-13 07:42:30|7080.2|7077.4|7081.5|7078.7|7081.5|7078.7|7079|7076.2|11
1628840560000|2021-08-13 07:42:40|7082|7079.2|7083|7080.2|7083.2|7080.4|7082|7079.2|14
1628840570000|2021-08-13 07:42:50|7083.2|7080.4|7083|7080.2|7083.2|7080.4|7083|7080.2|0
1628840580000|2021-08-13 07:43:00|7083.2|7080.4|7082.5|7079.7|7083.2|7080.4|7082.2|7079.4|7
1628840590000|2021-08-13 07:43:10|7082|7079.2|7082.2|7079.4|7082.5|7079.7|7082|7079.2|22
1628840600000|2021-08-13 07:43:20|7082|7079.2|7082.5|7079.7|7082.5|7079.7|7081|7078.2|7
1628840610000|2021-08-13 07:43:30|7083|7080.2|7082|7079.2|7083|7080.2|7082|7079.2|5
1628840620000|2021-08-13 07:43:40|7082.2|7079.4|7082|7079.2|7082.2|7079.4|7082|7079.2|1
1628840630000|2021-08-13 07:43:50|7082.2|7079.4|7081|7078.2|7082.2|7079.4|7081|7078.2|82
1628840640000|2021-08-13 07:44:00|7081.2|7078.4|7082|7079.2|7082.2|7079.4|7081|7078.2|102
1628840650000|2021-08-13 07:44:10|7081|7078.2|7081.2|7078.4|7081.7|7078.9|7081|7078.2|14
1628840660000|2021-08-13 07:44:20|7081|7078.2|7079|7076.2|7081|7078.2|7079|7076.2|3
1628840670000|2021-08-13 07:44:30|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7078.7|7075.9|4
1628840680000|2021-08-13 07:44:40|7079|7076.2|7080|7077.2|7080|7077.2|7078.7|7075.9|9
1628840690000|2021-08-13 07:44:50|7080.7|7077.9|7084.7|7081.9|7084.7|7081.9|7080.7|7077.9|4
1628840700000|2021-08-13 07:45:00|7085|7082.2|7085|7082.2|7085|7082.2|7084|7081.2|20
1628840710000|2021-08-13 07:45:10|7084.7|7081.9|7084.2|7081.4|7085|7082.2|7083.2|7080.4|14
1628840720000|2021-08-13 07:45:20|7084.7|7081.9|7086|7083.2|7087.2|7084.4|7084.7|7081.9|83
1628840730000|2021-08-13 07:45:30|7086.2|7083.4|7086.2|7083.4|7087.2|7084.4|7086|7083.2|6
1628840740000|2021-08-13 07:45:40|7087|7084.2|7087|7084.2|7087.2|7084.4|7086.2|7083.4|2
1628840750000|2021-08-13 07:45:50|7086.7|7083.9|7084.2|7081.4|7086.7|7083.9|7084|7081.2|132
1628840760000|2021-08-13 07:46:00|7085|7082.2|7087|7084.2|7087|7084.2|7085|7082.2|11
1628840770000|2021-08-13 07:46:10|7086.7|7083.9|7086.2|7083.4|7087|7084.2|7086.2|7083.4|1
1628840780000|2021-08-13 07:46:20|7086.7|7083.9|7086.2|7083.4|7087|7084.2|7086|7083.2|10
1628840790000|2021-08-13 07:46:30|7086.5|7083.7|7085.2|7082.4|7087|7084.2|7085.2|7082.4|112
1628840800000|2021-08-13 07:46:40|7085|7082.2|7084.2|7081.4|7085|7082.2|7084.2|7081.4|2
1628840810000|2021-08-13 07:46:50|7084.7|7081.9|7083|7080.2|7085|7082.2|7082.7|7079.9|5
1628840820000|2021-08-13 07:47:00|7082.7|7079.9|7083|7080.2|7083|7080.2|7082|7079.2|13
1628840830000|2021-08-13 07:47:10|7082.7|7079.9|7083|7080.2|7083|7080.2|7082.7|7079.9|3
1628840840000|2021-08-13 07:47:20|7082.5|7079.7|7083.2|7080.4|7083.2|7080.4|7082|7079.2|6
1628840850000|2021-08-13 07:47:30|7083.5|7080.7|7083.2|7080.4|7083.5|7080.7|7083.2|7080.4|1
1628840860000|2021-08-13 07:47:40|7082.5|7079.7|7083|7080.2|7083.2|7080.4|7082.2|7079.4|22
1628840870000|2021-08-13 07:47:50|7082.2|7079.4|7082.2|7079.4|7082.2|7079.4|7082.2|7079.4|4
1628840880000|2021-08-13 07:48:00|7082|7079.2|7083|7080.2|7083|7080.2|7081|7078.2|14
1628840890000|2021-08-13 07:48:10|7083.7|7080.9|7083|7080.2|7084|7081.2|7083|7080.2|4
1628840900000|2021-08-13 07:48:20|7084|7081.2|7084|7081.2|7084|7081.2|7084|7081.2|15
1628840910000|2021-08-13 07:48:30|7083.7|7080.9|7083|7080.2|7083.7|7080.9|7083|7080.2|1
1628840920000|2021-08-13 07:48:40|7081.8|7079|7082.2|7079.4|7083|7080.2|7081.2|7078.4|47
1628840930000|2021-08-13 07:48:50|7082.5|7079.7|7082.7|7079.9|7082.7|7079.9|7082.5|7079.7|0
1628840940000|2021-08-13 07:49:00|7083|7080.2|7084|7081.2|7084.7|7081.9|7082.7|7079.9|12
1628840950000|2021-08-13 07:49:10|7084.7|7081.9|7084|7081.2|7084.7|7081.9|7084|7081.2|5
1628840960000|2021-08-13 07:49:20|7083.2|7080.4|7082.7|7079.9|7083.2|7080.4|7082.7|7079.9|7
1628840970000|2021-08-13 07:49:30|7083|7080.2|7083.2|7080.4|7083.7|7080.9|7083|7080.2|20
1628840980000|2021-08-13 07:49:40|7083|7080.2|7081.2|7078.4|7083|7080.2|7081.2|7078.4|3
1628840990000|2021-08-13 07:49:50|7081.5|7078.7|7081.2|7078.4|7082|7079.2|7081|7078.2|25
1628841000000|2021-08-13 07:50:00|7081|7078.2|7081|7078.2|7081|7078.2|7081|7078.2|3
1628841010000|2021-08-13 07:50:10|7080.5|7077.7|7083|7080.2|7083|7080.2|7080.5|7077.7|9
1628841020000|2021-08-13 07:50:20|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|7083|7080.2|3
1628841030000|2021-08-13 07:50:30|7082.5|7079.7|7081.5|7078.7|7082.5|7079.7|7081.5|7078.7|5
1628841040000|2021-08-13 07:50:40|7081.2|7078.4|7080.5|7077.7|7081.2|7078.4|7080.5|7077.7|6
1628841050000|2021-08-13 07:50:50|7079.7|7076.9|7080|7077.2|7080.2|7077.4|7079.7|7076.9|5
1628841060000|2021-08-13 07:51:00|7079.7|7076.9|7079.2|7076.4|7079.7|7076.9|7078|7075.2|6
1628841070000|2021-08-13 07:51:10|7079|7076.2|7079.5|7076.7|7080.2|7077.4|7079|7076.2|28
1628841080000|2021-08-13 07:51:20|7079.2|7076.4|7079.7|7076.9|7080.5|7077.7|7079.2|7076.4|16
1628841090000|2021-08-13 07:51:30|7080|7077.2|7080.2|7077.4|7080.2|7077.4|7080|7077.2|2
1628841100000|2021-08-13 07:51:40|7080|7077.2|7080|7077.2|7080.7|7077.9|7080|7077.2|9
1628841110000|2021-08-13 07:51:50|||||||||8
1628841120000|2021-08-13 07:52:00|7080.1|7076.1|7078|7075.2|7080.1|7076.7|7077.2|7074.4|123
1628841130000|2021-08-13 07:52:10|7077.7|7074.9|7078|7075.2|7078.2|7075.4|7077.7|7074.9|1
1628841140000|2021-08-13 07:52:20|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7078|7075.2|7
1628841150000|2021-08-13 07:52:30|7079|7076.2|7079|7076.2|7079|7076.2|7079|7076.2|0
1628841160000|2021-08-13 07:52:40|7078.5|7075.7|7078|7075.2|7079|7076.2|7078|7075.2|2
1628841170000|2021-08-13 07:52:50|7077.5|7074.7|7077|7074.2|7078|7075.2|7076.5|7073.7|9
1628841180000|2021-08-13 07:53:00|7076.7|7073.9|7078|7075.2|7078|7075.2|7076.7|7073.9|17
1628841190000|2021-08-13 07:53:10|7077.7|7074.9|7075.5|7072.7|7077.7|7074.9|7075.5|7072.7|2
1628841200000|2021-08-13 07:53:20|7076|7073.2|7076.2|7073.4|7076.2|7073.4|7075.5|7072.7|5
1628841210000|2021-08-13 07:53:30|7077|7074.2|7077|7074.2|7078.2|7075.4|7077|7074.2|65
1628841220000|2021-08-13 07:53:40|7076.2|7073.4|7077.2|7074.4|7077.2|7074.4|7076.2|7073.4|0
1628841230000|2021-08-13 07:53:50|7077|7074.2|7077.2|7074.4|7077.2|7074.4|7077|7074.2|0
1628841240000|2021-08-13 07:54:00|7077.5|7074.7|7076.5|7073.7|7077.5|7074.7|7076.5|7073.7|2
1628841250000|2021-08-13 07:54:10|7077|7074.2|7077.5|7074.7|7077.7|7074.9|7076.7|7073.9|3
1628841260000|2021-08-13 07:54:20|7078|7075.2|7077|7074.2|7078|7075.2|7077|7074.2|16
1628841270000|2021-08-13 07:54:30|7077.5|7074.7|7078|7075.2|7078|7075.2|7077.2|7074.4|4
1628841280000|2021-08-13 07:54:40|7078.2|7075.4|7079.2|7076.4|7080|7077.2|7078.2|7075.4|4
1628841290000|2021-08-13 07:54:50|7080|7077.2|7080|7077.2|7080.2|7077.4|7080|7077.2|5
1628841300000|2021-08-13 07:55:00|7080.2|7077.4|7079|7076.2|7080.2|7077.4|7079|7076.2|18
1628841310000|2021-08-13 07:55:10|7078.7|7075.9|7077.7|7074.9|7079|7076.2|7077.7|7074.9|4
1628841320000|2021-08-13 07:55:20|7078.2|7075.4|7079.5|7076.7|7079.5|7076.7|7078.2|7075.4|1
1628841330000|2021-08-13 07:55:30|7079.7|7076.9|7079.7|7076.9|7080|7077.2|7079.2|7076.4|4
1628841340000|2021-08-13 07:55:40|7080|7077.2|7078.2|7075.4|7080|7077.2|7078.2|7075.4|6
1628841350000|2021-08-13 07:55:50|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1628841360000|2021-08-13 07:56:00|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|0
1628841370000|2021-08-13 07:56:10|7078|7075.2|7078.2|7075.4|7078.2|7075.4|7078|7075.2|1
1628841380000|2021-08-13 07:56:20|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|0
1628841400000|2021-08-13 07:56:40|||||||||1
1628841410000|2021-08-13 07:56:50|7078|7075.2|7077|7074.2|7078|7075.2|7077|7074.2|7
1628841430000|2021-08-13 07:57:10|7078.2|7075.4|7079.2|7076.4|7079.2|7076.4|7078.2|7075.4|13
1628841440000|2021-08-13 07:57:20|7080|7077.2|7079|7076.2|7080|7077.2|7079|7076.2|1
1628841450000|2021-08-13 07:57:30|7079.2|7076.4|7077|7074.2|7079.2|7076.4|7077|7074.2|44
1628841460000|2021-08-13 07:57:40|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|8
1628841470000|2021-08-13 07:57:50|7078.2|7075.4|7076.7|7073.9|7078.2|7075.4|7076.7|7073.9|6
1628841480000|2021-08-13 07:58:00|7076.2|7073.4|7078.7|7075.9|7080.2|7077.4|7075|7072.2|53
1628841490000|2021-08-13 07:58:10|7078.5|7075.7|7077|7074.2|7079|7076.2|7075.2|7072.4|39
1628841500000|2021-08-13 07:58:20|7077.2|7074.4|7076|7073.2|7077.2|7074.4|7075.7|7072.9|12
1628841510000|2021-08-13 07:58:30|7076.2|7073.4|7078.5|7075.7|7079|7076.2|7076.2|7073.4|34
1628841520000|2021-08-13 07:58:40|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|0
1628841530000|2021-08-13 07:58:50|7079|7076.2|7077|7074.2|7079|7076.2|7077|7074.2|4
1628841540000|2021-08-13 07:59:00|7077.2|7074.4|7076|7073.2|7078|7075.2|7076|7073.2|19
1628841550000|2021-08-13 07:59:10|7075.7|7072.9|7076.2|7073.4|7077|7074.2|7075.7|7072.9|66
1628841560000|2021-08-13 07:59:20|7076|7073.2|7074|7071.2|7076|7073.2|7073.5|7070.7|40
1628841570000|2021-08-13 07:59:30|7073.7|7070.9|7074.7|7071.9|7074.7|7071.9|7073|7070.2|1
1628841580000|2021-08-13 07:59:40|7075.7|7072.9|7075.5|7072.7|7075.7|7072.9|7075|7072.2|6
1628841590000|2021-08-13 07:59:50|7075.7|7072.9|7076.7|7073.9|7076.7|7073.9|7075.2|7072.4|71
1628841600000|2021-08-13 08:00:00|7077.7|7074.9|7082.7|7079.9|7088.2|7085.4|7077.7|7074.9|445
1628841610000|2021-08-13 08:00:10|7083.5|7080.7|7081|7078.2|7084.2|7081.4|7080.5|7077.7|190
1628841620000|2021-08-13 08:00:20|7081.7|7078.9|7081.2|7078.4|7081.7|7078.9|7080|7077.2|89
1628841630000|2021-08-13 08:00:30|7081|7078.2|7082|7079.2|7082.2|7079.4|7081|7078.2|12
1628841640000|2021-08-13 08:00:40|7082.2|7079.4|7081.2|7078.4|7083.7|7080.9|7081.2|7078.4|11
1628841650000|2021-08-13 08:00:50|7081.5|7078.7|7079.7|7076.9|7081.7|7078.9|7079.5|7076.7|4
1628841660000|2021-08-13 08:01:00|7079.5|7076.7|7080|7077.2|7080.5|7077.7|7078|7075.2|4
1628841670000|2021-08-13 08:01:10|7080.2|7077.4|7081.2|7078.4|7081.2|7078.4|7079|7076.2|218
1628841690000|2021-08-13 08:01:30|7081.7|7078.9|7079.2|7076.4|7081.7|7078.9|7079.2|7076.4|8
1628841700000|2021-08-13 08:01:40|7079|7076.2|7077.7|7074.9|7079.2|7076.4|7077.7|7074.9|13
1628841710000|2021-08-13 08:01:50|7078|7075.2|7073.7|7070.9|7078|7075.2|7071.7|7068.9|94
1628841720000|2021-08-13 08:02:00|7074|7071.2|7076.7|7073.9|7077.7|7074.9|7074|7071.2|84
1628841730000|2021-08-13 08:02:10|7076.2|7073.4|7075.2|7072.4|7076.2|7073.4|7075.2|7072.4|8
1628841740000|2021-08-13 08:02:20|7075.7|7072.9|7074.2|7071.4|7075.7|7072.9|7074|7071.2|159
1628841750000|2021-08-13 08:02:30|7074|7071.2|7070|7067.2|7074.2|7071.4|7070|7067.2|11
1628841760000|2021-08-13 08:02:40|7069|7066.2|7072|7069.2|7072.2|7069.4|7069|7066.2|16
1628841770000|2021-08-13 08:02:50|7072.2|7069.4|7073.2|7070.4|7073.7|7070.9|7072.2|7069.4|11
1628841780000|2021-08-13 08:03:00|7073.5|7070.7|7075.2|7072.4|7076.2|7073.4|7073.5|7070.7|43
1628841790000|2021-08-13 08:03:10|7075.7|7072.9|7073.7|7070.9|7076.2|7073.4|7073|7070.2|9
1628841800000|2021-08-13 08:03:20|7073.5|7070.7|7072.7|7069.9|7073.7|7070.9|7072.7|7069.9|3
1628841810000|2021-08-13 08:03:30|7072.2|7069.4|7072|7069.2|7073|7070.2|7071.7|7068.9|14
1628841820000|2021-08-13 08:03:40|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|7071.7|7068.9|1
1628841830000|2021-08-13 08:03:50|7073|7070.2|7073|7070.2|7073|7070.2|7073|7070.2|1
1628841840000|2021-08-13 08:04:00|7072.7|7069.9|7072.2|7069.4|7073.2|7070.4|7072|7069.2|8
1628841850000|2021-08-13 08:04:10|7072|7069.2|7073|7070.2|7073|7070.2|7072|7069.2|0
1628841860000|2021-08-13 08:04:20|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|1
1628841880000|2021-08-13 08:04:40|7072|7069.2|7072.2|7069.4|7072.2|7069.4|7072|7069.2|95
1628841890000|2021-08-13 08:04:50|7072|7069.2|7069.5|7066.7|7072.7|7069.9|7069.5|7066.7|6
1628841900000|2021-08-13 08:05:00|7069.2|7066.4|7070.7|7067.9|7070.7|7067.9|7069.2|7066.4|3
1628841910000|2021-08-13 08:05:10|7070.2|7067.4|7069|7066.2|7070.2|7067.4|7069|7066.2|103
1628841920000|2021-08-13 08:05:20|7068.5|7065.7|7069.2|7066.4|7069.2|7066.4|7067.7|7064.9|90
1628841930000|2021-08-13 08:05:30|7069|7066.2|7064.5|7061.7|7069.2|7066.4|7063.7|7060.9|73
1628841940000|2021-08-13 08:05:40|7065|7062.2|7065.2|7062.4|7066|7063.2|7065|7062.2|112
1628841950000|2021-08-13 08:05:50|7065.4|7062.6|7066.2|7063.4|7066.2|7063.4|7065.2|7062.4|40
1628841960000|2021-08-13 08:06:00|7065.4|7062.6|7067.2|7064.4|7067.2|7064.4|7065.4|7062.6|28
1628841970000|2021-08-13 08:06:10|7067.7|7064.9|7068.2|7065.4|7068.2|7065.4|7067|7064.2|40
1628841980000|2021-08-13 08:06:20|7069|7066.2|7068.7|7065.9|7069|7066.2|7068.2|7065.4|73
1628841990000|2021-08-13 08:06:30|7068|7065.2|7068.2|7065.4|7068.2|7065.4|7067|7064.2|56
1628842000000|2021-08-13 08:06:40|7068|7065.2|7068|7065.2|7068.5|7065.7|7067.5|7064.7|7
1628842010000|2021-08-13 08:06:50|7069|7066.2|7068|7065.2|7069|7066.2|7067.7|7064.9|74
1628842020000|2021-08-13 08:07:00|7068.5|7065.7|7068|7065.2|7068.5|7065.7|7068|7065.2|12
1628842030000|2021-08-13 08:07:10|7068.2|7065.4|7068|7065.2|7069|7066.2|7068|7065.2|69
1628842040000|2021-08-13 08:07:20|7068.2|7065.4|7068|7065.2|7068.2|7065.4|7068|7065.2|30
1628842050000|2021-08-13 08:07:30|7068.2|7065.4|7070.7|7067.9|7070.7|7067.9|7068.2|7065.4|15
1628842060000|2021-08-13 08:07:40|7070|7067.2|7069|7066.2|7070|7067.2|7068.5|7065.7|179
1628842070000|2021-08-13 08:07:50|7068.2|7065.4|7069.2|7066.4|7069.4|7066.6|7068|7065.2|60
1628842080000|2021-08-13 08:08:00|7069|7066.2|7070|7067.2|7070|7067.2|7069|7066.2|115
1628842090000|2021-08-13 08:08:10|7069|7066.2|7067.2|7064.4|7069|7066.2|7067.2|7064.4|17
1628842100000|2021-08-13 08:08:20|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|6
1628842110000|2021-08-13 08:08:30|7067.7|7064.9|7068.2|7065.4|7068.2|7065.4|7067.7|7064.9|0
1628842120000|2021-08-13 08:08:40|||||||||95
1628842130000|2021-08-13 08:08:50|7067.7|7064.9|7066.2|7063.4|7067.7|7064.9|7066|7063.2|3
1628842140000|2021-08-13 08:09:00|7066.7|7063.9|7067.7|7064.9|7067.7|7064.9|7066.7|7063.9|2
1628842150000|2021-08-13 08:09:10|7069|7066.2|7068.5|7065.7|7069.7|7066.9|7068.5|7065.7|11
1628842160000|2021-08-13 08:09:20|7068.7|7065.9|7068|7065.2|7068.7|7065.9|7068|7065.2|0
1628842170000|2021-08-13 08:09:30|7067.7|7064.9|7069|7066.2|7069|7066.2|7066|7063.2|224
1628842180000|2021-08-13 08:09:40|7068.7|7065.9|7069|7066.2|7069.5|7066.7|7068.7|7065.9|19
1628842190000|2021-08-13 08:09:50|7068.7|7065.9|7069|7066.2|7069|7066.2|7068.7|7065.9|1
1628842200000|2021-08-13 08:10:00|7068.7|7065.9|7070|7067.2|7070|7067.2|7068.2|7065.4|8
1628842210000|2021-08-13 08:10:10|7069.7|7066.9|7070.2|7067.4|7070.2|7067.4|7069.7|7066.9|3
1628842220000|2021-08-13 08:10:20|7069.9|7067.1|7071.7|7068.9|7071.7|7068.9|7068.2|7065.4|228
1628842230000|2021-08-13 08:10:30|7072|7069.2|7071|7068.2|7072|7069.2|7071|7068.2|9
1628842240000|2021-08-13 08:10:40|7070.7|7067.9|7069|7066.2|7070.7|7067.9|7068.7|7065.9|17
1628842250000|2021-08-13 08:10:50|7069.5|7066.7|7071|7068.2|7072|7069.2|7069.5|7066.7|163
1628842260000|2021-08-13 08:11:00|7071.2|7068.4|7066|7063.2|7072.5|7069.7|7066|7063.2|237
1628842270000|2021-08-13 08:11:10|7065.7|7062.9|7063.7|7060.9|7066.7|7063.9|7063.7|7060.9|63
1628842280000|2021-08-13 08:11:20|7064|7061.2|7062|7059.2|7064|7061.2|7061.7|7058.9|279
1628842290000|2021-08-13 08:11:30|7061.7|7058.9|7061.2|7058.4|7062.5|7059.7|7061.2|7058.4|32
1628842300000|2021-08-13 08:11:40|||||||||5
1628842310000|2021-08-13 08:11:50|7061.4|7058.6|7062|7059.2|7062|7059.2|7061.4|7058.6|8
1628842320000|2021-08-13 08:12:00|7061.2|7058.4|7061|7058.2|7061.2|7058.4|7060|7057.2|2
1628842330000|2021-08-13 08:12:10|7061.2|7058.4|7060.4|7057.6|7062.5|7059.7|7060.4|7057.6|142
1628842340000|2021-08-13 08:12:20|7060|7057.2|7056.7|7053.9|7061|7058.2|7053|7050.2|260
1628842350000|2021-08-13 08:12:30|7057.2|7054.4|7057.2|7054.4|7058|7055.2|7056.7|7053.9|23
1628842360000|2021-08-13 08:12:40|7057.7|7054.9|7056|7053.2|7058|7055.2|7056|7053.2|69
1628842370000|2021-08-13 08:12:50|7056.7|7053.9|7057.7|7054.9|7058|7055.2|7056.7|7053.9|5
1628842380000|2021-08-13 08:13:00|7058|7055.2|7059.2|7056.4|7060.7|7057.9|7057.7|7054.9|28
1628842390000|2021-08-13 08:13:10|7059|7056.2|7059.2|7056.4|7059.2|7056.4|7059|7056.2|3
1628842400000|2021-08-13 08:13:20|7059.7|7056.9|7059|7056.2|7061.2|7058.4|7058|7055.2|16
1628842410000|2021-08-13 08:13:30|7058.7|7055.9|7058|7055.2|7059|7056.2|7058|7055.2|19
1628842420000|2021-08-13 08:13:40|7058.4|7055.6|7059.7|7056.9|7059.7|7056.9|7058.4|7055.6|7
1628842430000|2021-08-13 08:13:50|7060|7057.2|7059.7|7056.9|7060|7057.2|7059.7|7056.9|0
1628842440000|2021-08-13 08:14:00|7059.4|7056.6|7061|7058.2|7061|7058.2|7058.2|7055.4|98
1628842450000|2021-08-13 08:14:10|7060.7|7057.9|7060|7057.2|7061|7058.2|7060|7057.2|1
1628842460000|2021-08-13 08:14:20|7059.5|7056.7|7058.7|7055.9|7059.5|7056.7|7058.7|7055.9|1
1628842470000|2021-08-13 08:14:30|7058.4|7055.6|7053.2|7050.4|7058.7|7055.9|7052|7049.2|99
1628842480000|2021-08-13 08:14:40|7053|7050.2|7054.7|7051.9|7055.4|7052.6|7052.7|7049.9|52
1628842490000|2021-08-13 08:14:50|7055.2|7052.4|7057|7054.2|7057.7|7054.9|7053.7|7050.9|75
1628842500000|2021-08-13 08:15:00|7057.5|7054.7|7057.7|7054.9|7058|7055.2|7057|7054.2|76
1628842510000|2021-08-13 08:15:10|7057.2|7054.4|7057|7054.2|7057.2|7054.4|7057|7054.2|10
1628842530000|2021-08-13 08:15:30|7056.7|7053.9|7052|7049.2|7056.7|7053.9|7052|7049.2|28
1628842540000|2021-08-13 08:15:40|7053|7050.2|7053.7|7050.9|7053.7|7050.9|7052.4|7049.6|95
1628842550000|2021-08-13 08:15:50|7053.9|7051.1|7053.7|7050.9|7054.2|7051.4|7053.7|7050.9|55
1628842560000|2021-08-13 08:16:00|7053|7050.2|7051.4|7048.6|7053|7050.2|7050.2|7047.4|303
1628842570000|2021-08-13 08:16:10|7051.9|7049.1|7053.4|7050.6|7053.4|7050.6|7051.9|7049.1|62
1628842580000|2021-08-13 08:16:20|7053|7050.2|7052.4|7049.6|7053|7050.2|7051.4|7048.6|104
1628842590000|2021-08-13 08:16:30|7052.2|7049.4|7051.7|7048.9|7052.4|7049.6|7051.7|7048.9|5
1628842600000|2021-08-13 08:16:40|7051.9|7049.1|7049.9|7047.1|7052.2|7049.4|7049.9|7047.1|64
1628842610000|2021-08-13 08:16:50|7049.7|7046.9|7049.4|7046.6|7050.4|7047.6|7049.2|7046.4|47
1628842620000|2021-08-13 08:17:00|7049.7|7046.9|7050.2|7047.4|7050.4|7047.6|7048.4|7045.6|167
1628842630000|2021-08-13 08:17:10|7049.9|7047.1|7050.2|7047.4|7050.4|7047.6|7049.4|7046.6|19
1628842640000|2021-08-13 08:17:20|7049.7|7046.9|7051.2|7048.4|7052.2|7049.4|7049.7|7046.9|18
1628842650000|2021-08-13 08:17:30|7051.9|7049.1|7050.4|7047.6|7051.9|7049.1|7049.7|7046.9|149
1628842660000|2021-08-13 08:17:40|7050.2|7047.4|7051.4|7048.6|7052.7|7049.9|7050.2|7047.4|9
1628842670000|2021-08-13 08:17:50|7051.2|7048.4|7049.7|7046.9|7051.2|7048.4|7049.4|7046.6|18
1628842680000|2021-08-13 08:18:00|7050.2|7047.4|7051.4|7048.6|7051.4|7048.6|7050.2|7047.4|39
1628842690000|2021-08-13 08:18:10|7051.2|7048.4|7050.7|7047.9|7051.2|7048.4|7049.9|7047.1|73
1628842700000|2021-08-13 08:18:20|7051.2|7048.4|7050.4|7047.6|7051.9|7049.1|7050.2|7047.4|1
1628842710000|2021-08-13 08:18:30|7050.7|7047.9|7050.9|7048.1|7051.4|7048.6|7049.9|7047.1|42
1628842720000|2021-08-13 08:18:40|7050.7|7047.9|7051.4|7048.6|7052.7|7049.9|7050.7|7047.9|32
1628842730000|2021-08-13 08:18:50|7050.7|7047.9|7049.9|7047.1|7050.7|7047.9|7049.4|7046.6|24
1628842740000|2021-08-13 08:19:00|7049.7|7046.9|7050.4|7047.6|7050.4|7047.6|7049.2|7046.4|97
1628842750000|2021-08-13 08:19:10|7050.7|7047.9|7052.2|7049.4|7052.2|7049.4|7050.4|7047.6|45
1628842760000|2021-08-13 08:19:20|7052.4|7049.6|7050.9|7048.1|7052.4|7049.6|7050.9|7048.1|19
1628842770000|2021-08-13 08:19:30|7050.7|7047.9|7050.9|7048.1|7051.4|7048.6|7049.9|7047.1|358
1628842780000|2021-08-13 08:19:40|7051.2|7048.4|7053.7|7050.9|7053.7|7050.9|7051.2|7048.4|7
1628842790000|2021-08-13 08:19:50|7053.4|7050.6|7056.9|7054.1|7056.9|7054.1|7053.4|7050.6|7
1628842800000|2021-08-13 08:20:00|7056.4|7053.6|7054.5|7051.7|7056.4|7053.6|7054.5|7051.7|4
1628842810000|2021-08-13 08:20:10|7054.9|7052.1|7054.9|7052.1|7055.2|7052.4|7054.7|7051.9|5
1628842820000|2021-08-13 08:20:20|7054.7|7051.9|7055.2|7052.4|7055.2|7052.4|7054.7|7051.9|31
1628842830000|2021-08-13 08:20:30|7055.9|7053.1|7057.2|7054.4|7057.4|7054.6|7055.9|7053.1|7
1628842840000|2021-08-13 08:20:40|7057.4|7054.6|7055.9|7053.1|7057.9|7055.1|7055.9|7053.1|4
1628842850000|2021-08-13 08:20:50|7055.7|7052.9|7054.7|7051.9|7055.7|7052.9|7054.7|7051.9|2
1628842860000|2021-08-13 08:21:00|7055.4|7052.6|7056.4|7053.6|7056.7|7053.9|7054.9|7052.1|11
1628842870000|2021-08-13 08:21:10|7056.9|7054.1|7056.9|7054.1|7056.9|7054.1|7056.9|7054.1|0
1628842880000|2021-08-13 08:21:20|7056.5|7053.7|7056.7|7053.9|7056.7|7053.9|7055.9|7053.1|21
1628842890000|2021-08-13 08:21:30|7056.9|7054.1|7056.9|7054.1|7056.9|7054.1|7056.4|7053.6|2
1628842900000|2021-08-13 08:21:40|7057.2|7054.4|7055.7|7052.9|7057.2|7054.4|7055.7|7052.9|83
1628842910000|2021-08-13 08:21:50|7056.2|7053.4|7055.9|7053.1|7056.2|7053.4|7055.7|7052.9|1
1628842920000|2021-08-13 08:22:00|7055.7|7052.9|7055.2|7052.4|7055.7|7052.9|7054.9|7052.1|9
1628842930000|2021-08-13 08:22:10|7055.7|7052.9|7056.2|7053.4|7056.4|7053.6|7055.2|7052.4|9
1628842940000|2021-08-13 08:22:20|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|26
1628842950000|2021-08-13 08:22:30|7056.4|7053.6|7056.7|7053.9|7056.7|7053.9|7056.4|7053.6|2
1628842960000|2021-08-13 08:22:40|7056.4|7053.6|7057.9|7055.1|7057.9|7055.1|7056.2|7053.4|27
1628842970000|2021-08-13 08:22:50|7058.2|7055.4|7058.9|7056.1|7060.2|7057.4|7058.2|7055.4|58
1628842980000|2021-08-13 08:23:00|7059.2|7056.4|7058.7|7055.9|7059.2|7056.4|7058.4|7055.6|9
1628842990000|2021-08-13 08:23:10|7058.9|7056.1|7057.7|7054.9|7059.7|7056.9|7057.4|7054.6|35
1628843000000|2021-08-13 08:23:20|7057.9|7055.1|7058.2|7055.4|7058.9|7056.1|7057.9|7055.1|48
1628843010000|2021-08-13 08:23:30|7058.4|7055.6|7059.7|7056.9|7059.7|7056.9|7058.4|7055.6|2
1628843020000|2021-08-13 08:23:40|7059.4|7056.6|7059.4|7056.6|7059.9|7057.1|7059.4|7056.6|20
1628843030000|2021-08-13 08:23:50|7059.2|7056.4|7058.2|7055.4|7059.4|7056.6|7057.4|7054.6|24
1628843040000|2021-08-13 08:24:00|7058.4|7055.6|7057.9|7055.1|7058.4|7055.6|7056.9|7054.1|9
1628843050000|2021-08-13 08:24:10|7058|7054|7057.9|7055.1|7058|7055.1|7057.4|7054|104
1628843060000|2021-08-13 08:24:20|7058.2|7055.4|7059.4|7056.6|7059.4|7056.6|7057.9|7055.1|50
1628843070000|2021-08-13 08:24:30|7058.7|7055.9|7058.7|7055.9|7058.9|7056.1|7058.7|7055.9|2
1628843080000|2021-08-13 08:24:40|7058.4|7055.6|7057.9|7055.1|7058.4|7055.6|7057.9|7055.1|45
1628843090000|2021-08-13 08:24:50|7058.2|7055.4|7058.7|7055.9|7058.7|7055.9|7058.2|7055.4|35
1628843100000|2021-08-13 08:25:00|7058.4|7055.6|7057.9|7055.1|7058.4|7055.6|7057.9|7055.1|1
1628843110000|2021-08-13 08:25:10|7058.4|7055.6|7057.9|7055.1|7058.4|7055.6|7057.9|7055.1|31
1628843120000|2021-08-13 08:25:20|7058.2|7055.4|7051.4|7048.6|7058.2|7055.4|7051.4|7048.6|116
1628843130000|2021-08-13 08:25:30|7051.9|7049.1|7053.2|7050.4|7053.4|7050.6|7050.7|7047.9|118
1628843140000|2021-08-13 08:25:40|7053.4|7050.6|7052.7|7049.9|7054.4|7051.6|7052.4|7049.6|38
1628843150000|2021-08-13 08:25:50|7053.2|7050.4|7051.4|7048.6|7053.4|7050.6|7051.4|7048.6|37
1628843160000|2021-08-13 08:26:00|7052.4|7049.6|7052.9|7050.1|7054.2|7051.4|7052.4|7049.6|54
1628843170000|2021-08-13 08:26:10|7052.7|7049.9|7053.2|7050.4|7053.4|7050.6|7051.4|7048.6|45
1628843180000|2021-08-13 08:26:20|7053.4|7050.6|7054.2|7051.4|7054.7|7051.9|7053.4|7050.6|8
1628843190000|2021-08-13 08:26:30|7054.4|7051.6|7054.4|7051.6|7055.2|7052.4|7054.2|7051.4|6
1628843200000|2021-08-13 08:26:40|7054.2|7051.4|7053.7|7050.9|7054.4|7051.6|7053.7|7050.9|106
1628843210000|2021-08-13 08:26:50|7053.9|7051.1|7056.2|7053.4|7056.2|7053.4|7053.7|7050.9|48
1628843220000|2021-08-13 08:27:00|7056.4|7053.6|7053.9|7051.1|7056.4|7053.6|7053.4|7050.6|86
1628843230000|2021-08-13 08:27:10|7053.7|7050.9|7054.4|7051.6|7054.4|7051.6|7052.7|7049.9|49
1628843240000|2021-08-13 08:27:20|7054.7|7051.9|7055.9|7053.1|7055.9|7053.1|7054.2|7051.4|88
1628843250000|2021-08-13 08:27:30|7056.4|7053.6|7055.7|7052.9|7056.4|7053.6|7055.7|7052.9|25
1628843260000|2021-08-13 08:27:40|7055.2|7052.4|7055.7|7052.9|7056.2|7053.4|7055.2|7052.4|368
1628843270000|2021-08-13 08:27:50|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|7055.4|7052.6|104
1628843280000|2021-08-13 08:28:00|7056.4|7053.6|7058.9|7056.1|7059.7|7056.9|7056.4|7053.6|124
1628843290000|2021-08-13 08:28:10|7058.4|7055.6|7059.7|7056.9|7059.7|7056.9|7056.4|7053.6|153
1628843300000|2021-08-13 08:28:20|7059.4|7056.6|7058.9|7056.1|7059.4|7056.6|7057.2|7054.4|239
1628843310000|2021-08-13 08:28:30|7059.4|7056.6|7060.2|7057.4|7061.2|7058.4|7058.2|7055.4|256
1628843320000|2021-08-13 08:28:40|7060.4|7057.6|7061.2|7058.4|7061.2|7058.4|7059.2|7056.4|69
1628843330000|2021-08-13 08:28:50|7060.9|7058.1|7065.2|7062.4|7065.9|7063.1|7060.7|7057.9|370
1628843340000|2021-08-13 08:29:00|7064.4|7061.6|7067.9|7065.1|7067.9|7065.1|7063.9|7061.1|369
1628843350000|2021-08-13 08:29:10|7068.2|7065.4|7071.9|7069.1|7072.2|7069.4|7067.9|7065.1|255
1628843360000|2021-08-13 08:29:20|7072.7|7069.9|7069.9|7067.1|7073.2|7070.4|7069.9|7067.1|490
1628843370000|2021-08-13 08:29:30|7070.2|7067.4|7071.7|7068.9|7073.2|7070.4|7069.7|7066.9|345
1628843380000|2021-08-13 08:29:40|7071.2|7068.4|7065.2|7062.4|7073.9|7071.1|7065.2|7062.4|722
1628843390000|2021-08-13 08:29:50|7064.9|7062.1|7064.9|7062.1|7065.7|7062.9|7061.9|7059.1|384
1628843400000|2021-08-13 08:30:00|7064.7|7061.9|7063.9|7061.1|7065.2|7062.4|7063.7|7060.9|546
1628843410000|2021-08-13 08:30:10|7065.7|7062.9|7067.9|7065.1|7068.9|7066.1|7064.9|7062.1|307
1628843420000|2021-08-13 08:30:20|7068.5|7065.7|7064.5|7061.7|7068.5|7065.7|7063.5|7060.7|532
1628843430000|2021-08-13 08:30:30|7065|7062.2|7064.7|7061.9|7065.5|7062.7|7064.7|7061.9|76
1628843440000|2021-08-13 08:30:40|7064.5|7061.7|7065.5|7062.7|7066.5|7063.7|7064.5|7061.7|61
1628843450000|2021-08-13 08:30:50|7064.5|7061.7|7065.5|7062.7|7066|7063.2|7064.5|7061.7|152
1628843460000|2021-08-13 08:31:00|7063.1|7059.1|7058.2|7055.4|7063.8|7060.9|7054.2|7051.4|766
1628843470000|2021-08-13 08:31:10|7058.4|7055.6|7061.9|7059.1|7063.5|7060.1|7057.4|7054.6|191
1628843480000|2021-08-13 08:31:20|7062.2|7059.4|7062.9|7060.1|7063.7|7060.9|7061.2|7058.4|59
1628843490000|2021-08-13 08:31:30|7062.7|7059.9|7063.7|7060.9|7063.7|7060.9|7062.7|7059.9|107
1628843500000|2021-08-13 08:31:40|7063.9|7061.1|7062.9|7060.1|7063.9|7061.1|7062.2|7059.4|69
1628843510000|2021-08-13 08:31:50|7062.5|7059.7|7062.2|7059.4|7062.5|7059.7|7061.9|7059.1|87
1628843520000|2021-08-13 08:32:00|7061.9|7059.1|7062.7|7059.9|7064.4|7061.6|7061.9|7059.1|165
1628843530000|2021-08-13 08:32:10|7062.9|7060.1|7063.2|7060.4|7063.7|7060.9|7062.9|7060.1|96
1628843540000|2021-08-13 08:32:20|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|5
1628843550000|2021-08-13 08:32:30|7061.9|7059.1|7062.2|7059.4|7062.5|7059.7|7061.9|7059.1|60
1628843570000|2021-08-13 08:32:50|7060.9|7058.1|7062.2|7059.4|7062.2|7059.4|7060.9|7058.1|42
1628843580000|2021-08-13 08:33:00|7061.9|7059.1|7061.9|7059.1|7062.9|7060.1|7061.4|7058.6|12
1628843590000|2021-08-13 08:33:10|7061.4|7058.6|7062.9|7060.1|7063.2|7060.4|7061.4|7058.6|47
1628843610000|2021-08-13 08:33:30|7062.7|7059.9|7061.9|7059.1|7062.7|7059.9|7061.9|7059.1|0
1628843620000|2021-08-13 08:33:40|||||||||5
1628843630000|2021-08-13 08:33:50|7061.7|7058.9|7059.9|7057.1|7061.9|7059.1|7059.9|7057.1|15
1628843640000|2021-08-13 08:34:00|7058.9|7056.1|7057.9|7055.1|7058.9|7056.1|7054.9|7052.1|68
1628843650000|2021-08-13 08:34:10|7057.7|7054.9|7061.9|7059.1|7061.9|7059.1|7057.7|7054.9|32
1628843660000|2021-08-13 08:34:20|7062.4|7059.6|7061.9|7059.1|7062.4|7059.6|7061.9|7059.1|3
1628843670000|2021-08-13 08:34:30|7061.7|7058.9|7062.7|7059.9|7062.7|7059.9|7061.7|7058.9|54
1628843680000|2021-08-13 08:34:40|7062.4|7059.6|7062.7|7059.9|7062.7|7059.9|7062.2|7059.4|5
1628843690000|2021-08-13 08:34:50|||||||||15
1628843700000|2021-08-13 08:35:00|7062.2|7059.4|7062.7|7059.9|7062.7|7059.9|7062.2|7059.4|96
1628843710000|2021-08-13 08:35:10|7063.5|7060.7|7063.9|7061.1|7063.9|7061.1|7063.5|7060.7|47
1628843720000|2021-08-13 08:35:20|7063.2|7060.4|7062.2|7059.4|7063.9|7061.1|7062.2|7059.4|240
1628843730000|2021-08-13 08:35:30|7062.5|7059.7|7063.7|7060.9|7064.7|7061.9|7062.5|7059.7|31
1628843740000|2021-08-13 08:35:40|7063.9|7061.1|7063.7|7060.9|7064.5|7061.7|7063.7|7060.9|52
1628843750000|2021-08-13 08:35:50|7065.5|7062.7|7064.7|7061.9|7065.5|7062.7|7064.5|7061.7|43
1628843760000|2021-08-13 08:36:00|7064.5|7061.7|7063.9|7061.1|7064.5|7061.7|7063.9|7061.1|40
1628843770000|2021-08-13 08:36:10|7063.7|7060.9|7062.7|7059.9|7063.7|7060.9|7062.2|7059.4|67
1628843780000|2021-08-13 08:36:20|7062.5|7059.7|7064.5|7061.7|7064.5|7061.7|7061.7|7058.9|92
1628843790000|2021-08-13 08:36:30|7064.7|7061.9|7064.7|7061.9|7064.7|7061.9|7064.7|7061.9|1
1628843800000|2021-08-13 08:36:40|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|1
1628843810000|2021-08-13 08:36:50|7064.7|7061.9|7064.5|7061.7|7064.7|7061.9|7064.5|7061.7|57
1628843820000|2021-08-13 08:37:00|7064.7|7061.9|7064.5|7061.7|7065.2|7062.4|7064.5|7061.7|153
1628843830000|2021-08-13 08:37:10|||||||||49
1628843840000|2021-08-13 08:37:20|7065.2|7062.4|7065.2|7062.4|7066.2|7063.4|7064.7|7061.9|52
1628843850000|2021-08-13 08:37:30|7064.9|7062.1|7065.2|7062.4|7065.2|7062.4|7064.5|7061.7|41
1628843860000|2021-08-13 08:37:40|7065.5|7062.7|7065.5|7062.7|7065.7|7062.9|7065.5|7062.7|9
1628843870000|2021-08-13 08:37:50|||||||||4
1628843880000|2021-08-13 08:38:00|7065.4|7062.6|7064.2|7061.4|7065.4|7062.6|7064.2|7061.4|110
1628843890000|2021-08-13 08:38:10|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|29
1628843900000|2021-08-13 08:38:20|7064.7|7061.9|7065.4|7062.6|7065.4|7062.6|7064.4|7061.6|10
1628843910000|2021-08-13 08:38:30|||||||||22
1628843920000|2021-08-13 08:38:40|7065.2|7062.4|7065.4|7062.6|7065.4|7062.6|7065.2|7062.4|10
1628843930000|2021-08-13 08:38:50|7066.2|7063.4|7065.2|7062.4|7066.2|7063.4|7065.2|7062.4|34
1628843940000|2021-08-13 08:39:00|7066.4|7063.6|7065.7|7062.9|7066.4|7063.6|7065.2|7062.4|10
1628843960000|2021-08-13 08:39:20|7065.4|7062.6|7065.2|7062.4|7065.4|7062.6|7065.2|7062.4|1
1628843970000|2021-08-13 08:39:30|||||||||3
1628843980000|2021-08-13 08:39:40|||||||||3
1628843990000|2021-08-13 08:39:50|7064.2|7061.4|7064.4|7061.6|7064.7|7061.9|7064.2|7061.4|16
1628844000000|2021-08-13 08:40:00|7064.7|7061.9|7066.2|7063.4|7066.2|7063.4|7064.7|7061.9|7
1628844010000|2021-08-13 08:40:10|7066.4|7063.6|7066.4|7063.6|7067|7064.2|7066.4|7063.6|19
1628844020000|2021-08-13 08:40:20|7066.7|7063.9|7068.4|7065.6|7068.7|7065.9|7066.4|7063.6|58
1628844030000|2021-08-13 08:40:30|||||||||11
1628844040000|2021-08-13 08:40:40|7068.7|7065.9|7064.4|7061.6|7069.2|7066.4|7064.4|7061.6|48
1628844050000|2021-08-13 08:40:50|7064.7|7061.9|7066.7|7063.9|7066.7|7063.9|7064.7|7061.9|19
1628844060000|2021-08-13 08:41:00|7067.2|7064.4|7068.2|7065.4|7068.2|7065.4|7067.2|7064.4|0
1628844070000|2021-08-13 08:41:10|7067.7|7064.9|7066.2|7063.4|7067.7|7064.9|7066.2|7063.4|9
1628844080000|2021-08-13 08:41:20|7066.7|7063.9|7067.2|7064.4|7067.2|7064.4|7066.7|7063.9|53
1628844090000|2021-08-13 08:41:30|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|86
1628844100000|2021-08-13 08:41:40|7069.4|7066.6|7069.2|7066.4|7071.2|7068.4|7069.2|7066.4|59
1628844110000|2021-08-13 08:41:50|7069.4|7066.6|7070.7|7067.9|7070.7|7067.9|7069.4|7066.6|21
1628844120000|2021-08-13 08:42:00|7070.4|7067.6|7070.7|7067.9|7070.9|7068.1|7070.4|7067.6|41
1628844130000|2021-08-13 08:42:10|7071.4|7068.6|7068.7|7065.9|7071.4|7068.6|7068.7|7065.9|40
1628844140000|2021-08-13 08:42:20|7069.2|7066.4|7067.7|7064.9|7069.2|7066.4|7067.7|7064.9|6
1628844150000|2021-08-13 08:42:30|7068.7|7065.9|7068.9|7066.1|7069.4|7066.6|7068.7|7065.9|14
1628844160000|2021-08-13 08:42:40|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|0
1628844170000|2021-08-13 08:42:50|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|1
1628844210000|2021-08-13 08:43:30|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|2
1628844220000|2021-08-13 08:43:40|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|1
1628844230000|2021-08-13 08:43:50|7067.2|7064.4|7066.4|7063.6|7067.2|7064.4|7066.4|7063.6|12
1628844240000|2021-08-13 08:44:00|7067.2|7064.4|7066.4|7063.6|7067.2|7064.4|7066.4|7063.6|2
1628844250000|2021-08-13 08:44:10|||||||||1
1628844260000|2021-08-13 08:44:20|7066.7|7063.9|7067.4|7064.6|7067.4|7064.6|7066.7|7063.9|3
1628844270000|2021-08-13 08:44:30|7067.7|7064.9|7067.4|7064.6|7068|7065.2|7067.4|7064.6|6
1628844280000|2021-08-13 08:44:40|7066.4|7063.6|7067.4|7064.6|7067.7|7064.9|7066.4|7063.6|31
1628844300000|2021-08-13 08:45:00|7067.2|7064.4|7065.4|7062.6|7067.2|7064.4|7065.4|7062.6|7
1628844310000|2021-08-13 08:45:10|7065.2|7062.4|7065.7|7062.9|7065.7|7062.9|7064.7|7061.9|9
1628844320000|2021-08-13 08:45:20|7066.4|7063.6|7065.4|7062.6|7067.4|7064.6|7065.4|7062.6|7
1628844330000|2021-08-13 08:45:30|7065.9|7063.1|7065.9|7063.1|7066.2|7063.4|7065.9|7063.1|2
1628844340000|2021-08-13 08:45:40|7066.2|7063.4|7068.4|7065.6|7068.4|7065.6|7066.2|7063.4|4
1628844350000|2021-08-13 08:45:50|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|7068.7|7065.9|2
1628844360000|2021-08-13 08:46:00|7069.2|7066.4|7068.9|7066.1|7069.2|7066.4|7068.7|7065.9|38
1628844370000|2021-08-13 08:46:10|7069.4|7066.6|7069.4|7066.6|7070.2|7067.4|7068.7|7065.9|35
1628844390000|2021-08-13 08:46:30|7069.2|7066.4|7068.4|7065.6|7069.2|7066.4|7068.4|7065.6|13
1628844410000|2021-08-13 08:46:50|7069.2|7066.4|7069.4|7066.6|7069.4|7066.6|7068.4|7065.6|8
1628844420000|2021-08-13 08:47:00|7070|7067.2|7069.7|7066.9|7070|7067.2|7069.4|7066.6|25
1628844430000|2021-08-13 08:47:10|7069.9|7067.1|7070.4|7067.6|7071|7068.2|7069.9|7067.1|58
1628844450000|2021-08-13 08:47:30|7070|7067.2|7068.4|7065.6|7070|7067.2|7068.4|7065.6|27
1628844460000|2021-08-13 08:47:40|7068.7|7065.9|7068.4|7065.6|7068.9|7066.1|7068.4|7065.6|1
1628844470000|2021-08-13 08:47:50|||||||||45
1628844480000|2021-08-13 08:48:00|7067.7|7064.9|7068.2|7065.4|7068.2|7065.4|7067.4|7064.6|10
1628844490000|2021-08-13 08:48:10|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|20
1628844500000|2021-08-13 08:48:20|7068.9|7066.1|7068.7|7065.9|7069.2|7066.4|7068.7|7065.9|1
1628844510000|2021-08-13 08:48:30|||||||||1
1628844520000|2021-08-13 08:48:40|7069.4|7066.6|7071.9|7069.1|7072.4|7069.6|7069.4|7066.6|16
1628844530000|2021-08-13 08:48:50|7071.7|7068.9|7069.7|7066.9|7071.7|7068.9|7069.7|7066.9|10
1628844540000|2021-08-13 08:49:00|7069.9|7067.1|7070.4|7067.6|7070.4|7067.6|7069.9|7067.1|2
1628844550000|2021-08-13 08:49:10|7071.2|7068.4|7072.4|7069.6|7072.4|7069.6|7071.2|7068.4|12
1628844560000|2021-08-13 08:49:20|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|7072.7|7069.9|5
1628844570000|2021-08-13 08:49:30|7073.9|7071.1|7075.4|7072.6|7075.4|7072.6|7073.9|7071.1|7
1628844580000|2021-08-13 08:49:40|7075.7|7072.9|7076.2|7073.4|7076.4|7073.6|7075.2|7072.4|20
1628844590000|2021-08-13 08:49:50|7075.9|7073.1|7074.4|7071.6|7076.2|7073.4|7074.4|7071.6|20
1628844600000|2021-08-13 08:50:00|7074.2|7071.4|7072.4|7069.6|7074.2|7071.4|7072.4|7069.6|14
1628844610000|2021-08-13 08:50:10|7073.2|7070.4|7073.4|7070.6|7074.4|7071.6|7073.2|7070.4|9
1628844620000|2021-08-13 08:50:20|7073.9|7071.1|7073.4|7070.6|7073.9|7071.1|7073.4|7070.6|1
1628844630000|2021-08-13 08:50:30|7075.2|7072.4|7077.4|7074.6|7077.4|7074.6|7075.2|7072.4|202
1628844640000|2021-08-13 08:50:40|7078.4|7075.6|7077.9|7075.1|7078.4|7075.6|7077.9|7075.1|12
1628844650000|2021-08-13 08:50:50|7077.4|7074.6|7076.4|7073.6|7077.4|7074.6|7076.4|7073.6|2
1628844660000|2021-08-13 08:51:00|7077|7074.2|7077.2|7074.4|7077.4|7074.6|7076.7|7073.9|19
1628844670000|2021-08-13 08:51:10|7076.2|7073.4|7075.4|7072.6|7076.4|7073.6|7075.4|7072.6|13
1628844680000|2021-08-13 08:51:20|7076.4|7073.6|7075.7|7072.9|7076.4|7073.6|7075.7|7072.9|8
1628844690000|2021-08-13 08:51:30|7075.4|7072.6|7076.4|7073.6|7077|7074.1|7075.4|7072.6|30
1628844710000|2021-08-13 08:51:50|7077.4|7074.6|7077.7|7074.9|7079.4|7076.6|7077.4|7074.6|19
1628844720000|2021-08-13 08:52:00|7077.9|7075.1|7078.4|7075.6|7078.4|7075.6|7077.9|7075.1|19
1628844730000|2021-08-13 08:52:10|7078.2|7075.4|7077.2|7074.4|7078.2|7075.4|7077.2|7074.4|10
1628844740000|2021-08-13 08:52:20|7076.4|7073.6|7076.4|7073.6|7077.4|7074.6|7076.4|7073.6|13
1628844750000|2021-08-13 08:52:30|7077.2|7074.4|7076.4|7073.6|7077.4|7074.6|7076.4|7073.6|13
1628844760000|2021-08-13 08:52:40|7076.7|7073.9|7076.9|7074.1|7076.9|7074.1|7076.7|7073.9|5
1628844770000|2021-08-13 08:52:50|7077.2|7074.4|7076.4|7073.6|7077.2|7074.4|7075.9|7073.1|8
1628844780000|2021-08-13 08:53:00|7075.7|7072.9|7076.4|7073.6|7076.4|7073.6|7075.7|7072.9|0
1628844790000|2021-08-13 08:53:10|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|21
1628844800000|2021-08-13 08:53:20|7076.4|7073.6|7073.4|7070.6|7076.4|7073.6|7073.4|7070.6|10
1628844840000|2021-08-13 08:54:00|7073.9|7071.1|7074.4|7071.6|7074.4|7071.6|7073.4|7070.6|20
1628844850000|2021-08-13 08:54:10|||||||||38
1628844860000|2021-08-13 08:54:20|7074|7071.2|7073.4|7070.6|7074|7071.2|7073.4|7070.6|1
1628844870000|2021-08-13 08:54:30|7072.4|7069.6|7073.4|7070.6|7073.4|7070.6|7072.4|7069.6|192
1628844880000|2021-08-13 08:54:40|7073|7070.2|7073.4|7070.6|7073.4|7070.6|7072.4|7069.6|17
1628844890000|2021-08-13 08:54:50|||||||||2
1628844900000|2021-08-13 08:55:00|7074.2|7071.4|7074.4|7071.6|7074.7|7071.9|7074.2|7071.4|3
1628844920000|2021-08-13 08:55:20|7074.7|7071.9|7075.4|7072.6|7075.4|7072.6|7074.7|7071.9|2
1628844930000|2021-08-13 08:55:30|7075.7|7072.9|7074.9|7072.1|7076.4|7073.6|7074.9|7072.1|56
1628844940000|2021-08-13 08:55:40|7075.4|7072.6|7076.2|7073.4|7076.2|7073.4|7075.4|7072.6|3
1628844950000|2021-08-13 08:55:50|7075.7|7072.9|7075.2|7072.4|7075.7|7072.9|7074.2|7071.4|35
1628844960000|2021-08-13 08:56:00|7074.4|7071.6|7075.4|7072.6|7075.7|7072.9|7074.4|7071.6|124
1628844970000|2021-08-13 08:56:10|7075.7|7072.9|7076.4|7073.6|7076.4|7073.6|7075.7|7072.9|2
1628844980000|2021-08-13 08:56:20|7076.7|7073.9|7076.9|7074.1|7076.9|7074.1|7076.7|7073.9|0
1628844990000|2021-08-13 08:56:30|7077.2|7074.4|7076.4|7073.6|7077.4|7074.6|7076.4|7073.6|63
1628845000000|2021-08-13 08:56:40|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|2
1628845010000|2021-08-13 08:56:50|7077.4|7074.6|7078.2|7075.4|7078.2|7075.4|7077.4|7074.6|8
1628845020000|2021-08-13 08:57:00|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|51
1628845030000|2021-08-13 08:57:10|7077.4|7074.6|7076.4|7073.6|7077.4|7074.6|7076.4|7073.6|29
1628845040000|2021-08-13 08:57:20|7076.7|7073.9|7074.4|7071.6|7076.7|7073.9|7074.4|7071.6|8
1628845050000|2021-08-13 08:57:30|7073.9|7071.1|7071.9|7069.1|7073.9|7071.1|7071.9|7069.1|11
1628845060000|2021-08-13 08:57:40|7072.2|7069.4|7072.7|7069.9|7073.4|7070.6|7072.2|7069.4|2
1628845070000|2021-08-13 08:57:50|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|1
1628845080000|2021-08-13 08:58:00|7072.2|7069.4|7071.7|7068.9|7072.2|7069.4|7071.7|7068.9|10
1628845090000|2021-08-13 08:58:10|7071.9|7069.1|7071.7|7068.9|7071.9|7069.1|7071.7|7068.9|4
1628845100000|2021-08-13 08:58:20|7070.9|7068.1|7071.9|7069.1|7072.2|7069.4|7070.9|7068.1|217
1628845110000|2021-08-13 08:58:30|7072.2|7069.4|7072.2|7069.4|7072.7|7069.9|7071.9|7069.1|100
1628845120000|2021-08-13 08:58:40|||||||||3
1628845130000|2021-08-13 08:58:50|7071.9|7069.1|7070.9|7068.1|7071.9|7069.1|7070.9|7068.1|9
1628845140000|2021-08-13 08:59:00|7071.2|7068.4|7070.9|7068.1|7071.2|7068.4|7070.9|7068.1|0
1628845150000|2021-08-13 08:59:10|7070.2|7067.4|7071.2|7068.4|7071.2|7068.4|7070.2|7067.4|5
1628845160000|2021-08-13 08:59:20|7071.4|7068.6|7072.4|7069.6|7073.2|7070.4|7071.4|7068.6|18
1628845170000|2021-08-13 08:59:30|7072.2|7069.4|7070.9|7068.1|7072.2|7069.4|7070.9|7068.1|13
1628845180000|2021-08-13 08:59:40|7071.2|7068.4|7070.9|7068.1|7071.9|7069.1|7070.9|7068.1|7
1628845190000|2021-08-13 08:59:50|7071.2|7068.4|7071.2|7068.4|7071.2|7068.4|7070.9|7068.1|6
1628845200000|2021-08-13 09:00:00|7070.9|7068.1|7070.9|7068.1|7071.2|7068.4|7070.9|7068.1|14
1628845210000|2021-08-13 09:00:10|7070.4|7067.6|7066.9|7064.1|7070.4|7067.6|7066.2|7063.4|28
1628845220000|2021-08-13 09:00:20|7066.7|7063.9|7066.9|7064.1|7066.9|7064.1|7065.9|7063.1|33
1628845240000|2021-08-13 09:00:40|7066.7|7063.9|7065.2|7062.4|7066.9|7064.1|7065.2|7062.4|5
1628845250000|2021-08-13 09:00:50|7064.9|7062.1|7066.4|7063.6|7066.4|7063.6|7064.9|7062.1|28
1628845260000|2021-08-13 09:01:00|7066.7|7063.9|7066.9|7064.1|7066.9|7064.1|7066.4|7063.6|16
1628845270000|2021-08-13 09:01:10|||||||||1
1628845280000|2021-08-13 09:01:20|7066.4|7063.6|7066.7|7063.9|7066.9|7064.1|7066.2|7063.4|8
1628845290000|2021-08-13 09:01:30|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|0
1628845310000|2021-08-13 09:01:50|7067.4|7064.6|7070.7|7067.9|7070.9|7068.1|7067.4|7064.6|24
1628845320000|2021-08-13 09:02:00|7070.9|7068.1|7075.2|7072.4|7075.7|7072.9|7070.9|7068.1|42
1628845330000|2021-08-13 09:02:10|7074.9|7072.1|7076.2|7073.4|7076.2|7073.4|7074.9|7072.1|3
1628845340000|2021-08-13 09:02:20|7075.7|7072.9|7075.2|7072.4|7075.7|7072.9|7074.9|7072.1|5
1628845350000|2021-08-13 09:02:30|7075.4|7072.6|7077.4|7074.6|7077.4|7074.6|7075.4|7072.6|46
1628845360000|2021-08-13 09:02:40|7077.2|7074.4|7074.9|7072.1|7077.2|7074.4|7074.9|7072.1|48
1628845370000|2021-08-13 09:02:50|7075.2|7072.4|7074.9|7072.1|7075.2|7072.4|7074.9|7072.1|1
1628845380000|2021-08-13 09:03:00|7075.1|7072.3|7075.7|7072.9|7075.7|7072.9|7075.1|7072.3|4
1628845390000|2021-08-13 09:03:10|7076.4|7073.6|7077.2|7074.4|7077.2|7074.4|7076.4|7073.6|1
1628845400000|2021-08-13 09:03:20|7077.7|7074.9|7074.9|7072.1|7077.7|7074.9|7074.9|7072.1|598
1628845410000|2021-08-13 09:03:30|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|4
1628845420000|2021-08-13 09:03:40|7075.7|7072.9|7075.7|7072.9|7075.9|7073.1|7075.7|7072.9|3
1628845430000|2021-08-13 09:03:50|7075.9|7073.1|7075.9|7073.1|7076.2|7073.4|7075.9|7073.1|2
1628845440000|2021-08-13 09:04:00|7075.7|7072.9|7074.9|7072.1|7075.7|7072.9|7074.4|7071.6|12
1628845450000|2021-08-13 09:04:10|7075.2|7072.4|7074.9|7072.1|7075.2|7072.4|7074.9|7072.1|0
1628845460000|2021-08-13 09:04:20|7075.2|7072.4|7077.9|7075.1|7077.9|7075.1|7075.2|7072.4|6
1628845470000|2021-08-13 09:04:30|7078.4|7075.6|7076.6|7073.8|7078.4|7075.6|7076.4|7073.6|22
1628845480000|2021-08-13 09:04:40|7076.1|7073.3|7076.6|7073.8|7076.9|7074.1|7076.1|7073.3|3
1628845490000|2021-08-13 09:04:50|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|0
1628845500000|2021-08-13 09:05:00|7078.2|7075.4|7077.9|7075.1|7078.9|7076.1|7077.9|7075.1|42
1628845510000|2021-08-13 09:05:10|7078.2|7075.4|7077.9|7075.1|7078.2|7075.4|7077.9|7075.1|2
1628845520000|2021-08-13 09:05:20|||||||||120
1628845530000|2021-08-13 09:05:30|7076.6|7073.8|7076.6|7073.8|7076.9|7074.1|7076.6|7073.8|1
1628845540000|2021-08-13 09:05:40|7075.7|7072.9|7074.4|7071.6|7075.7|7072.9|7074.4|7071.6|5
1628845550000|2021-08-13 09:05:50|7074.7|7071.9|7074.9|7072.1|7074.9|7072.1|7074.7|7071.9|6
1628845560000|2021-08-13 09:06:00|7074.7|7071.9|7074.4|7071.6|7074.7|7071.9|7073.9|7071.1|5
1628845570000|2021-08-13 09:06:10|7074.6|7071.8|7075.4|7072.6|7075.4|7072.6|7074.6|7071.8|1
1628845580000|2021-08-13 09:06:20|7075.7|7072.9|7075.9|7073.1|7076.2|7073.4|7075.7|7072.9|0
1628845590000|2021-08-13 09:06:30|7076.2|7073.4|7076.9|7074.1|7076.9|7074.1|7075.9|7073.1|9
1628845600000|2021-08-13 09:06:40|7076.4|7073.6|7075.2|7072.4|7076.4|7073.6|7074.9|7072.1|8
1628845610000|2021-08-13 09:06:50|||||||||1
1628845620000|2021-08-13 09:07:00|7075.7|7072.9|7076.2|7073.4|7076.2|7073.4|7075.7|7072.9|2
1628845630000|2021-08-13 09:07:10|7076.7|7073.9|7076.4|7073.6|7076.9|7074.1|7076.4|7073.6|10
1628845640000|2021-08-13 09:07:20|7077.2|7074.4|7075.9|7073.1|7077.5|7074.4|7075.9|7073.1|10
1628845660000|2021-08-13 09:07:40|7075.4|7072.6|7074.7|7071.9|7075.4|7072.6|7074.4|7071.6|6
1628845670000|2021-08-13 09:07:50|||||||||1
1628845680000|2021-08-13 09:08:00|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|0
1628845690000|2021-08-13 09:08:10|7075.1|7072.3|7075.9|7073.1|7076.2|7073.4|7075.1|7072.3|3
1628845700000|2021-08-13 09:08:20|7075.7|7072.9|7075.6|7072.8|7075.9|7073.1|7074.9|7072.1|32
1628845710000|2021-08-13 09:08:30|7075.4|7072.6|7075.9|7073.1|7075.9|7073.1|7075.4|7072.6|22
1628845720000|2021-08-13 09:08:40|7077.9|7075.1|7077.9|7075.1|7077.9|7075.1|7077.9|7075.1|26
1628845730000|2021-08-13 09:08:50|7078.2|7075.4|7077.9|7075.1|7078.2|7075.4|7077.9|7075.1|0
1628845740000|2021-08-13 09:09:00|7078.2|7075.4|7078.9|7076.1|7078.9|7076.1|7078.2|7075.4|6
1628845750000|2021-08-13 09:09:10|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.2|7076.4|63
1628845760000|2021-08-13 09:09:20|7079.9|7077.1|7078.9|7076.1|7079.9|7077.1|7078.9|7076.1|10
1628845770000|2021-08-13 09:09:30|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|0
1628845780000|2021-08-13 09:09:40|7078.9|7076.1|7079.2|7076.4|7079.2|7076.4|7078.9|7076.1|0
1628845790000|2021-08-13 09:09:50|7079.4|7076.6|7079.7|7076.9|7079.7|7076.9|7079.4|7076.6|0
1628845800000|2021-08-13 09:10:00|7080.1|7077.3|7078.9|7076.1|7080.1|7077.3|7078.9|7076.1|6
1628845820000|2021-08-13 09:10:20|7078.4|7075.6|7076.9|7074.1|7078.4|7075.6|7076.9|7074.1|2
1628845830000|2021-08-13 09:10:30|7077.7|7074.9|7078.9|7076.1|7078.9|7076.1|7077.7|7074.9|9
1628845840000|2021-08-13 09:10:40|7079.4|7076.6|7079.7|7076.9|7079.7|7076.9|7079.4|7076.6|20
1628845850000|2021-08-13 09:10:50|7078.9|7076.1|7078.9|7076.1|7079.4|7076.6|7078.9|7076.1|7
1628845860000|2021-08-13 09:11:00|7079.4|7076.6|7079.9|7077.1|7079.9|7077.1|7079.4|7076.6|3
1628845870000|2021-08-13 09:11:10|7079.1|7076.3|7078.9|7076.1|7079.1|7076.3|7078.9|7076.1|33
1628845880000|2021-08-13 09:11:20|||||||||2
1628845890000|2021-08-13 09:11:30|7079.4|7076.6|7078.9|7076.1|7079.9|7077.1|7078.9|7076.1|3
1628845900000|2021-08-13 09:11:40|7079.4|7076.6|7079.6|7076.8|7079.9|7077.1|7078.9|7076.1|14
1628845910000|2021-08-13 09:11:50|7078.9|7076.1|7080.9|7078.1|7080.9|7078.1|7078.9|7076.1|69
1628845920000|2021-08-13 09:12:00|7080.4|7077.6|7081.1|7078.3|7081.1|7078.3|7080.2|7077.4|8
1628845930000|2021-08-13 09:12:10|7081.7|7078.9|7083.9|7081.1|7084.9|7082.1|7081.7|7078.9|70
1628845940000|2021-08-13 09:12:20|7083.7|7080.9|7085.9|7083.1|7085.9|7083.1|7082.9|7080.1|12
1628845950000|2021-08-13 09:12:30|7085.4|7082.6|7084.9|7082.1|7085.9|7083.1|7084.4|7081.6|8
1628845960000|2021-08-13 09:12:40|7084.6|7081.8|7084.9|7082.1|7085.9|7083.1|7084.6|7081.8|9
1628845970000|2021-08-13 09:12:50|7085.2|7082.4|7084.9|7082.1|7085.2|7082.4|7084.9|7082.1|1
1628845990000|2021-08-13 09:13:10|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|3
1628846000000|2021-08-13 09:13:20|7086.7|7083.9|7094.7|7091.9|7094.9|7092.1|7086.7|7083.9|212
1628846010000|2021-08-13 09:13:30|7095.4|7092.6|7096.7|7093.9|7098.4|7095.6|7095.2|7092.4|85
1628846020000|2021-08-13 09:13:40|7097.7|7094.9|7097.9|7095.1|7098.7|7095.9|7097.7|7094.9|43
1628846030000|2021-08-13 09:13:50|7098.2|7095.4|7098.7|7095.9|7098.7|7095.9|7097.9|7095.1|5
1628846040000|2021-08-13 09:14:00|7098.1|7095.3|7101.9|7099.1|7102.9|7100.1|7097.9|7095.1|89
1628846050000|2021-08-13 09:14:10|7101.2|7098.4|7098.9|7096.1|7101.2|7098.4|7098.9|7096.1|21
1628846060000|2021-08-13 09:14:20|7099.7|7096.9|7098.9|7096.1|7099.7|7096.9|7098.9|7096.1|21
1628846070000|2021-08-13 09:14:30|7098.7|7095.9|7097.6|7094.8|7098.9|7096.1|7097.6|7094.8|22
1628846080000|2021-08-13 09:14:40|7097.4|7094.6|7095.9|7093.1|7099.4|7096.6|7095.9|7093.1|61
1628846090000|2021-08-13 09:14:50|7096.4|7093.6|7096.4|7093.6|7096.9|7094.1|7094.9|7092.1|69
1628846100000|2021-08-13 09:15:00|7096.1|7093.3|7095.9|7093.1|7096.1|7093.3|7095.6|7092.8|1
1628846120000|2021-08-13 09:15:20|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|31
1628846130000|2021-08-13 09:15:30|7095.6|7092.8|7098.7|7095.9|7098.7|7095.9|7095.6|7092.8|27
1628846140000|2021-08-13 09:15:40|7098.9|7096.1|7099.9|7097.1|7099.9|7097.1|7098.6|7095.8|24
1628846150000|2021-08-13 09:15:50|7099.4|7096.6|7098.9|7096.1|7099.4|7096.6|7098.9|7096.1|4
1628846160000|2021-08-13 09:16:00|7098.6|7095.8|7099.9|7097.1|7099.9|7097.1|7097.9|7095.1|15
1628846180000|2021-08-13 09:16:20|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.6|7097.8|20
1628846190000|2021-08-13 09:16:30|7101.9|7099.1|7101.1|7098.3|7101.9|7099.1|7101.1|7098.3|15
1628846200000|2021-08-13 09:16:40|7101.7|7098.9|7101.9|7099.1|7101.9|7099.1|7101.6|7098.8|5
1628846210000|2021-08-13 09:16:50|7101.7|7098.9|7100.9|7098.1|7101.9|7099.1|7100.9|7098.1|10
1628846220000|2021-08-13 09:17:00|7101.7|7098.9|7102.9|7100.1|7105.7|7102.9|7101.7|7098.9|72
1628846230000|2021-08-13 09:17:10|7103.7|7100.9|7102.9|7100.1|7103.9|7101.1|7102.9|7100.1|19
1628846240000|2021-08-13 09:17:20|7102.2|7099.4|7101.7|7098.9|7102.2|7099.4|7100.9|7098.1|32
1628846250000|2021-08-13 09:17:30|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|1
1628846260000|2021-08-13 09:17:40|7102.1|7099.3|7103.2|7100.4|7103.7|7100.9|7102.1|7099.3|6
1628846270000|2021-08-13 09:17:50|7103.4|7100.6|7103.7|7100.9|7103.7|7100.9|7103.4|7100.6|1
1628846280000|2021-08-13 09:18:00|7102.6|7099.8|7103.9|7101.1|7104.4|7101.6|7102.4|7099.6|53
1628846290000|2021-08-13 09:18:10|7104.4|7101.6|7105.2|7102.4|7105.2|7102.4|7104.4|7101.6|20
1628846300000|2021-08-13 09:18:20|7104.7|7101.9|7104.9|7102.1|7106.1|7103.3|7104.7|7101.9|51
1628846310000|2021-08-13 09:18:30|7105.6|7102.8|7104.9|7102.1|7105.9|7103.1|7104.6|7101.8|31
1628846320000|2021-08-13 09:18:40|7105.1|7102.3|7103.9|7101.1|7106.9|7104.1|7103.9|7101.1|103
1628846330000|2021-08-13 09:18:50|||||||||19
1628846340000|2021-08-13 09:19:00|7102.6|7099.8|7102.9|7100.1|7102.9|7100.1|7102.6|7099.8|4
1628846350000|2021-08-13 09:19:10|7102.4|7099.6|7103.4|7100.6|7103.9|7101.1|7101.9|7099.1|27
1628846360000|2021-08-13 09:19:20|7103.9|7101.1|7103.9|7101.1|7104.1|7101.3|7103.9|7101.1|10
1628846370000|2021-08-13 09:19:30|7104.4|7101.6|7102.9|7100.1|7104.9|7102.1|7102.9|7100.1|45
1628846380000|2021-08-13 09:19:40|||||||||3
1628846390000|2021-08-13 09:19:50|7102.7|7099.9|7101.9|7099.1|7102.7|7099.9|7101.9|7099.1|25
1628846400000|2021-08-13 09:20:00|7101.6|7098.8|7101.1|7098.3|7102.6|7099.8|7101.1|7098.3|7
1628846410000|2021-08-13 09:20:10|7102.2|7099.4|7104.1|7101.3|7104.1|7101.3|7102.2|7099.4|13
1628846420000|2021-08-13 09:20:20|7104.9|7102.1|7104.1|7101.3|7104.9|7102.1|7104.1|7101.3|8
1628846430000|2021-08-13 09:20:30|7105.1|7102.3|7104.6|7101.8|7105.4|7102.6|7104.6|7101.8|11
1628846440000|2021-08-13 09:20:40|7104.9|7102.1|7105.4|7102.6|7106.1|7103.3|7104.9|7102.1|7
1628846450000|2021-08-13 09:20:50|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.6|7102.8|15
1628846460000|2021-08-13 09:21:00|7106.1|7103.3|7105.1|7102.3|7106.1|7103.3|7105.1|7102.3|8
1628846470000|2021-08-13 09:21:10|7105.4|7102.6|7105.9|7103.1|7105.9|7103.1|7105.4|7102.6|1
1628846480000|2021-08-13 09:21:20|||||||||8
1628846490000|2021-08-13 09:21:30|7106.1|7103.3|7105.9|7103.1|7106.1|7103.3|7105.9|7103.1|4
1628846500000|2021-08-13 09:21:40|7105.6|7102.8|7104.1|7101.3|7105.6|7102.8|7104.1|7101.3|12
1628846510000|2021-08-13 09:21:50|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|3
1628846520000|2021-08-13 09:22:00|7104.4|7101.6|7104.9|7102.1|7104.9|7102.1|7104.1|7101.3|6
1628846540000|2021-08-13 09:22:20|7105.1|7102.3|7103.4|7100.6|7105.1|7102.3|7103.4|7100.6|27
1628846550000|2021-08-13 09:22:30|7102.9|7100.1|7103.9|7101.1|7103.9|7101.1|7102.6|7099.8|13
1628846560000|2021-08-13 09:22:40|7103.6|7100.8|7103.9|7101.1|7103.9|7101.1|7101.9|7099.1|13
1628846570000|2021-08-13 09:22:50|7104.6|7101.8|7104.6|7101.8|7104.9|7102.1|7104.6|7101.8|6
1628846580000|2021-08-13 09:23:00|7104.9|7102.1|7103.9|7101.1|7104.9|7102.1|7103.9|7101.1|1
1628846590000|2021-08-13 09:23:10|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|1
1628846600000|2021-08-13 09:23:20|7103.9|7101.1|7105.9|7103.1|7105.9|7103.1|7103.6|7100.8|38
1628846610000|2021-08-13 09:23:30|7105.4|7102.6|7105.6|7102.8|7105.9|7103.1|7105.1|7102.3|46
1628846620000|2021-08-13 09:23:40|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|1
1628846630000|2021-08-13 09:23:50|7105.9|7103.1|7104.6|7101.8|7106.6|7103.8|7104.6|7101.8|22
1628846640000|2021-08-13 09:24:00|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7103.9|7101.1|16
1628846650000|2021-08-13 09:24:10|7104.6|7101.8|7102.6|7099.8|7104.6|7101.8|7102.6|7099.8|63
1628846660000|2021-08-13 09:24:20|7101.9|7099.1|7102.9|7100.1|7102.9|7100.1|7101.9|7099.1|5
1628846670000|2021-08-13 09:24:30|7102.4|7099.6|7101.9|7099.1|7102.4|7099.6|7101.9|7099.1|172
1628846680000|2021-08-13 09:24:40|7102.1|7099.3|7104.9|7102.1|7105.9|7103.1|7102.1|7099.3|118
1628846690000|2021-08-13 09:24:50|7105.1|7102.3|7105.1|7102.3|7105.6|7102.8|7104.4|7101.6|12
1628846700000|2021-08-13 09:25:00|7105.9|7103.1|7104.9|7102.1|7105.9|7103.1|7104.9|7102.1|6
1628846710000|2021-08-13 09:25:10|7104.6|7101.8|7104.4|7101.6|7104.6|7101.8|7104.4|7101.6|16
1628846720000|2021-08-13 09:25:20|7104.6|7101.8|7104.9|7102.1|7105.6|7102.8|7104.4|7101.6|16
1628846730000|2021-08-13 09:25:30|7105.1|7102.3|7104.9|7102.1|7105.1|7102.3|7103.9|7101.1|4
1628846740000|2021-08-13 09:25:40|7104.6|7101.8|7103.9|7101.1|7104.9|7102.1|7103.9|7101.1|0
1628846750000|2021-08-13 09:25:50|7102.9|7100.1|7102.6|7099.8|7103.6|7100.8|7101.9|7099.1|35
1628846760000|2021-08-13 09:26:00|7102.9|7100.1|7103.1|7100.3|7103.4|7100.6|7102.9|7100.1|0
1628846770000|2021-08-13 09:26:10|7102.9|7100.1|7101.9|7099.1|7103.1|7100.3|7101.9|7099.1|3
1628846780000|2021-08-13 09:26:20|7102.6|7099.8|7102.6|7099.8|7102.9|7100.1|7102.6|7099.8|2
1628846790000|2021-08-13 09:26:30|7102.4|7099.6|7103.1|7100.3|7103.1|7100.3|7102.4|7099.6|4
1628846800000|2021-08-13 09:26:40|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|3
1628846810000|2021-08-13 09:26:50|7103.6|7100.8|7103.9|7101.1|7104.1|7101.3|7102.9|7100.1|8
1628846820000|2021-08-13 09:27:00|7104.9|7102.1|7103.9|7101.1|7104.9|7102.1|7103.9|7101.1|5
1628846830000|2021-08-13 09:27:10|7102.9|7100.1|7102.6|7099.8|7102.9|7100.1|7102.6|7099.8|8
1628846840000|2021-08-13 09:27:20|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|0
1628846850000|2021-08-13 09:27:30|7102.4|7099.6|7103.6|7100.8|7104.6|7101.8|7102.4|7099.6|20
1628846860000|2021-08-13 09:27:40|7103.4|7100.6|7102.9|7100.1|7103.4|7100.6|7102.9|7100.1|4
1628846870000|2021-08-13 09:27:50|7102.6|7099.8|7102.9|7100.1|7102.9|7100.1|7102.6|7099.8|0
1628846880000|2021-08-13 09:28:00|7103.6|7100.8|7102.9|7100.1|7103.6|7100.8|7102.9|7100.1|13
1628846890000|2021-08-13 09:28:10|7101.9|7099.1|7102.4|7099.6|7102.4|7099.6|7101.9|7099.1|42
1628846900000|2021-08-13 09:28:20|7102.9|7100.1|7102.4|7099.6|7102.9|7100.1|7101.9|7099.1|15
1628846910000|2021-08-13 09:28:30|7101.9|7099.1|7101.9|7099.1|7102.1|7099.3|7101.9|7099.1|0
1628846930000|2021-08-13 09:28:50|7100.9|7098.1|7099.4|7096.6|7100.9|7098.1|7099.4|7096.6|31
1628846940000|2021-08-13 09:29:00|7099.6|7096.8|7100.9|7098.1|7100.9|7098.1|7099.6|7096.8|6
1628846950000|2021-08-13 09:29:10|7100.1|7097.3|7099.1|7096.3|7100.1|7097.3|7099.1|7096.3|20
1628846960000|2021-08-13 09:29:20|7099.4|7096.6|7099.6|7096.8|7099.9|7097.1|7099.4|7096.6|5
1628846970000|2021-08-13 09:29:30|7099.9|7097.1|7099.9|7097.1|7100.1|7097.3|7099.9|7097.1|12
1628846980000|2021-08-13 09:29:40|7097.9|7095.1|7096.9|7094.1|7097.9|7095.1|7096.1|7093.3|23
1628846990000|2021-08-13 09:29:50|7096.6|7093.8|7096.4|7093.6|7097.9|7095.1|7094.6|7091.8|99
1628847000000|2021-08-13 09:30:00|7096.1|7093.3|7096.4|7093.6|7096.4|7093.6|7095.6|7092.8|7
1628847010000|2021-08-13 09:30:10|7096.1|7093.3|7096.9|7094.1|7096.9|7094.1|7095.9|7093.1|0
1628847020000|2021-08-13 09:30:20|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|2
1628847030000|2021-08-13 09:30:30|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|0
1628847040000|2021-08-13 09:30:40|7097.4|7094.6|7097.9|7095.1|7097.9|7095.1|7097.1|7094.3|59
1628847050000|2021-08-13 09:30:50|7097.6|7094.8|7097.1|7094.3|7097.6|7094.8|7097.1|7094.3|4
1628847060000|2021-08-13 09:31:00|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|12
1628847070000|2021-08-13 09:31:10|7099.6|7096.8|7100.9|7098.1|7100.9|7098.1|7099.6|7096.8|33
1628847080000|2021-08-13 09:31:20|7101.6|7098.8|7101.9|7099.1|7101.9|7099.1|7100.9|7098.1|11
1628847090000|2021-08-13 09:31:30|7101.4|7098.6|7101.1|7098.3|7101.9|7099.1|7101.1|7098.3|23
1628847100000|2021-08-13 09:31:40|7101.4|7098.6|7101.6|7098.8|7101.6|7098.8|7101.1|7098.3|2
1628847110000|2021-08-13 09:31:50|||||||||18
1628847120000|2021-08-13 09:32:00|7102.1|7099.3|7102.1|7099.3|7102.6|7099.8|7101.4|7098.6|13
1628847130000|2021-08-13 09:32:10|7101.9|7099.1|7102.1|7099.3|7102.1|7099.3|7101.9|7099.1|5
1628847140000|2021-08-13 09:32:20|7102.6|7099.8|7103.9|7101.1|7103.9|7101.1|7102.6|7099.8|3
1628847150000|2021-08-13 09:32:30|7103.1|7100.3|7103.4|7100.6|7103.6|7100.8|7102.9|7100.1|15
1628847160000|2021-08-13 09:32:40|7102.1|7099.3|7101.9|7099.1|7102.1|7099.3|7101.9|7099.1|30
1628847170000|2021-08-13 09:32:50|7102.1|7099.3|7102.6|7099.8|7102.6|7099.8|7102.1|7099.3|0
1628847180000|2021-08-13 09:33:00|7102.9|7100.1|7102.9|7100.1|7103.9|7101.1|7102.6|7099.8|8
1628847190000|2021-08-13 09:33:10|7102.6|7099.8|7102.1|7099.3|7102.6|7099.8|7102.1|7099.3|3
1628847200000|2021-08-13 09:33:20|7101.9|7099.1|7100.9|7098.1|7101.9|7099.1|7100.9|7098.1|22
1628847210000|2021-08-13 09:33:30|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7100.9|7098.1|0
1628847220000|2021-08-13 09:33:40|7100.9|7098.1|7101.9|7099.1|7101.9|7099.1|7100.9|7098.1|3
1628847230000|2021-08-13 09:33:50|||||||||23
1628847240000|2021-08-13 09:34:00|7101.4|7098.6|7101.9|7099.1|7101.9|7099.1|7101.1|7098.3|12
1628847250000|2021-08-13 09:34:10|7102.1|7099.3|7102.4|7099.6|7102.9|7100.1|7102.1|7099.3|10
1628847270000|2021-08-13 09:34:30|7102.1|7099.3|7102.6|7099.8|7102.6|7099.8|7102.1|7099.3|8
1628847280000|2021-08-13 09:34:40|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|23
1628847290000|2021-08-13 09:34:50|7102.6|7099.8|7104.1|7101.3|7104.1|7101.3|7102.6|7099.8|13
1628847300000|2021-08-13 09:35:00|7103.9|7101.1|7104.1|7101.3|7104.1|7101.3|7102.9|7100.1|187
1628847310000|2021-08-13 09:35:10|7104.4|7101.6|7104.9|7102.1|7104.9|7102.1|7103.9|7101.1|3
1628847320000|2021-08-13 09:35:20|7105.1|7102.3|7104.9|7102.1|7106.4|7103.6|7104.9|7102.1|15
1628847330000|2021-08-13 09:35:30|7105.1|7102.3|7104.9|7102.1|7105.1|7102.3|7104.9|7102.1|1
1628847340000|2021-08-13 09:35:40|||||||||1
1628847350000|2021-08-13 09:35:50|7104.4|7101.6|7103.9|7101.1|7104.4|7101.6|7103.6|7100.8|10
1628847360000|2021-08-13 09:36:00|7103.1|7100.3|7104.9|7102.1|7104.9|7102.1|7103.1|7100.3|5
1628847370000|2021-08-13 09:36:10|7103.9|7101.1|7103.9|7101.1|7104.6|7101.8|7103.9|7101.1|2
1628847380000|2021-08-13 09:36:20|7104.1|7101.3|7103.9|7101.1|7104.1|7101.3|7103.9|7101.1|1
1628847390000|2021-08-13 09:36:30|7104.1|7101.3|7103.9|7101.1|7104.4|7101.6|7103.9|7101.1|1
1628847400000|2021-08-13 09:36:40|7103.6|7100.8|7101.4|7098.6|7103.6|7100.8|7101.4|7098.6|14
1628847410000|2021-08-13 09:36:50|7102.1|7099.3|7102.9|7100.1|7102.9|7100.1|7101.9|7099.1|1
1628847420000|2021-08-13 09:37:00|7101.9|7099.1|7102.6|7099.8|7102.6|7099.8|7101.9|7099.1|2
1628847430000|2021-08-13 09:37:10|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.6|7099.8|0
1628847440000|2021-08-13 09:37:20|7103.4|7100.6|7103.6|7100.8|7103.6|7100.8|7103.4|7100.6|0
1628847450000|2021-08-13 09:37:30|7103.9|7101.1|7102.9|7100.1|7103.9|7101.1|7102.9|7100.1|11
1628847480000|2021-08-13 09:38:00|7103.4|7100.6|7105.4|7102.6|7105.4|7102.6|7103.4|7100.6|12
1628847490000|2021-08-13 09:38:10|7104.9|7102.1|7105.9|7103.1|7105.9|7103.1|7104.6|7101.8|177
1628847500000|2021-08-13 09:38:20|7106.6|7103.8|7104.9|7102.1|7106.9|7104.1|7104.9|7102.1|139
1628847510000|2021-08-13 09:38:30|7105.1|7102.3|7102.9|7100.1|7105.6|7102.8|7102.9|7100.1|12
1628847530000|2021-08-13 09:38:50|7103.1|7100.3|7102.9|7100.1|7103.1|7100.3|7102.9|7100.1|3
1628847540000|2021-08-13 09:39:00|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.4|7098.6|10
1628847550000|2021-08-13 09:39:10|7102.1|7099.3|7101.9|7099.1|7102.6|7099.8|7101.9|7099.1|3
1628847570000|2021-08-13 09:39:30|7102.6|7099.8|7102.1|7099.3|7102.6|7099.8|7102.1|7099.3|12
1628847580000|2021-08-13 09:39:40|7101.9|7099.1|7101.9|7099.1|7102.4|7099.6|7101.9|7099.1|2
1628847590000|2021-08-13 09:39:50|7102.6|7099.8|7101.1|7098.3|7102.6|7099.8|7101.1|7098.3|4
1628847600000|2021-08-13 09:40:00|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.6|7097.8|11
1628847620000|2021-08-13 09:40:20|7100.6|7097.8|7100.1|7097.3|7100.6|7097.8|7099.9|7097.1|4
1628847630000|2021-08-13 09:40:30|7099.9|7097.1|7099.9|7097.1|7100.1|7097.3|7099.9|7097.1|1
1628847640000|2021-08-13 09:40:40|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|0
1628847650000|2021-08-13 09:40:50|7100.1|7097.3|7099.9|7097.1|7100.1|7097.3|7099.9|7097.1|3
1628847670000|2021-08-13 09:41:10|7099.6|7096.8|7098.1|7095.3|7099.6|7096.8|7098.1|7095.3|14
1628847680000|2021-08-13 09:41:20|7097.9|7095.1|7099.9|7097.1|7099.9|7097.1|7097.9|7095.1|2
1628847690000|2021-08-13 09:41:30|7100.1|7097.3|7098.6|7095.8|7100.1|7097.3|7098.6|7095.8|24
1628847700000|2021-08-13 09:41:40|7097.9|7095.1|7098.9|7096.1|7098.9|7096.1|7097.9|7095.1|3
1628847710000|2021-08-13 09:41:50|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|4
1628847720000|2021-08-13 09:42:00|7099.1|7096.3|7099.1|7096.3|7099.4|7096.6|7098.9|7096.1|0
1628847730000|2021-08-13 09:42:10|7098.9|7096.1|7099.1|7096.3|7099.1|7096.3|7098.9|7096.1|0
1628847740000|2021-08-13 09:42:20|7096.9|7094.1|7096.4|7093.6|7096.9|7094.1|7095.9|7093.1|69
1628847750000|2021-08-13 09:42:30|7096.9|7094.1|7101.4|7098.6|7101.4|7098.6|7096.9|7094.1|188
1628847760000|2021-08-13 09:42:40|7101.1|7098.3|7101.1|7098.3|7101.9|7099.1|7101.1|7098.3|50
1628847770000|2021-08-13 09:42:50|7100.9|7098.1|7100.9|7098.1|7101.1|7098.3|7100.9|7098.1|45
1628847780000|2021-08-13 09:43:00|7100.6|7097.8|7099.9|7097.1|7100.6|7097.8|7099.9|7097.1|1
1628847790000|2021-08-13 09:43:10|7100.6|7097.8|7100.9|7098.1|7100.9|7098.1|7100.6|7097.8|2
1628847800000|2021-08-13 09:43:20|7101.1|7098.3|7098.9|7096.1|7101.9|7099.1|7098.9|7096.1|294
1628847810000|2021-08-13 09:43:30|7099.1|7096.3|7101.6|7098.8|7101.9|7099.1|7099.1|7096.3|21
1628847820000|2021-08-13 09:43:40|7101.9|7099.1|7102.6|7099.8|7102.6|7099.8|7101.9|7099.1|0
1628847830000|2021-08-13 09:43:50|7103.4|7100.6|7104.9|7102.1|7104.9|7102.1|7102.9|7100.1|6
1628847850000|2021-08-13 09:44:10|7105.9|7103.1|7108.6|7105.8|7109.1|7106.3|7105.6|7102.8|98
1628847860000|2021-08-13 09:44:20|7108.9|7106.1|7112.1|7109.3|7112.6|7109.8|7108.6|7105.8|255
1628847870000|2021-08-13 09:44:30|7112.4|7109.6|7110.9|7108.1|7112.6|7109.8|7109.9|7107.1|27
1628847880000|2021-08-13 09:44:40|7109.9|7107.1|7109.9|7107.1|7110.9|7108.1|7109.9|7107.1|5
1628847890000|2021-08-13 09:44:50|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|6
1628847900000|2021-08-13 09:45:00|7108.9|7106.1|7111.6|7108.8|7111.6|7108.8|7107.9|7105.1|12
1628847910000|2021-08-13 09:45:10|7112.6|7109.8|7111.1|7108.3|7113.1|7110.3|7111.1|7108.3|9
1628847920000|2021-08-13 09:45:20|7110.9|7108.1|7111.1|7108.3|7112.6|7109.8|7110.9|7108.1|12
1628847930000|2021-08-13 09:45:30|7110.6|7107.8|7110.1|7107.3|7110.9|7108.1|7109.6|7106.8|19
1628847940000|2021-08-13 09:45:40|7110.4|7107.6|7110.4|7107.6|7110.9|7108.1|7109.9|7107.1|7
1628847950000|2021-08-13 09:45:50|7110.6|7107.8|7110.9|7108.1|7110.9|7108.1|7110.6|7107.8|3
1628847960000|2021-08-13 09:46:00|7111.4|7108.6|7108.4|7105.6|7111.6|7108.8|7107.9|7105.1|8
1628847970000|2021-08-13 09:46:10|7108.6|7105.8|7108.1|7105.3|7108.9|7106.1|7108.1|7105.3|0
1628847980000|2021-08-13 09:46:20|7108.6|7105.8|7108.9|7106.1|7108.9|7106.1|7107.6|7104.8|11
1628847990000|2021-08-13 09:46:30|7109.4|7106.6|7109.6|7106.8|7109.9|7107.1|7108.9|7106.1|4
1628848000000|2021-08-13 09:46:40|7109.4|7106.6|7109.9|7107.1|7109.9|7107.1|7109.1|7106.3|2
1628848020000|2021-08-13 09:47:00|7110.9|7108.1|7112.4|7109.6|7112.9|7110.1|7110.9|7108.1|8
1628848030000|2021-08-13 09:47:10|7111.9|7109.1|7111.6|7108.8|7111.9|7109.1|7111.6|7108.8|3
1628848040000|2021-08-13 09:47:20|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|0
1628848050000|2021-08-13 09:47:30|7111.1|7108.3|7110.9|7108.1|7111.1|7108.3|7110.9|7108.1|1
1628848060000|2021-08-13 09:47:40|7111.9|7109.1|7111.1|7108.3|7111.9|7109.1|7111.1|7108.3|5
1628848070000|2021-08-13 09:47:50|7111.9|7109.1|7111.4|7108.6|7111.9|7109.1|7111.4|7108.6|2
1628848080000|2021-08-13 09:48:00|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|0
1628848090000|2021-08-13 09:48:10|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|13
1628848110000|2021-08-13 09:48:30|7109.6|7106.8|7108.9|7106.1|7109.6|7106.8|7108.6|7105.8|1
1628848130000|2021-08-13 09:48:50|||||||||1
1628848140000|2021-08-13 09:49:00|7108.6|7105.8|7108.4|7105.6|7108.9|7106.1|7108.4|7105.6|3
1628848150000|2021-08-13 09:49:10|7107.6|7104.8|7107.9|7105.1|7107.9|7105.1|7107.6|7104.8|15
1628848170000|2021-08-13 09:49:30|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|16
1628848180000|2021-08-13 09:49:40|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|0
1628848190000|2021-08-13 09:49:50|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|12
1628848200000|2021-08-13 09:50:00|7109.1|7106.3|7109.9|7107.1|7109.9|7107.1|7108.9|7106.1|4
1628848210000|2021-08-13 09:50:10|7109.6|7106.8|7109.6|7106.8|7109.9|7107.1|7109.6|7106.8|4
1628848220000|2021-08-13 09:50:20|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.6|7106.8|0
1628848230000|2021-08-13 09:50:30|7110.1|7107.3|7111.1|7108.3|7111.1|7108.3|7110.1|7107.3|4
1628848240000|2021-08-13 09:50:40|7110.9|7108.1|7109.9|7107.1|7110.9|7108.1|7109.9|7107.1|3
1628848250000|2021-08-13 09:50:50|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|1
1628848260000|2021-08-13 09:51:00|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|0
1628848270000|2021-08-13 09:51:10|7109.9|7107.1|7109.6|7106.8|7109.9|7107.1|7109.6|7106.8|0
1628848280000|2021-08-13 09:51:20|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.6|7106.8|1
1628848290000|2021-08-13 09:51:30|7110.1|7107.3|7107.6|7104.8|7111.1|7108.3|7105.6|7102.8|87
1628848300000|2021-08-13 09:51:40|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|0
1628848310000|2021-08-13 09:51:50|||||||||3
1628848320000|2021-08-13 09:52:00|7108.1|7105.3|7106.6|7103.8|7108.1|7105.3|7106.6|7103.8|11
1628848330000|2021-08-13 09:52:10|7106.1|7103.3|7106.1|7103.3|7106.6|7103.8|7105.9|7103.1|2
1628848340000|2021-08-13 09:52:20|7107.4|7104.6|7106.9|7104.1|7107.4|7104.6|7106.9|7104.1|2
1628848350000|2021-08-13 09:52:30|7107.4|7104.6|7107.1|7104.3|7107.4|7104.6|7107.1|7104.3|10
1628848360000|2021-08-13 09:52:40|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|0
1628848380000|2021-08-13 09:53:00|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|0
1628848390000|2021-08-13 09:53:10|7107.4|7104.6|7107.6|7104.8|7107.9|7105.1|7107.3|7104.5|3
1628848400000|2021-08-13 09:53:20|7107.1|7104.3|7105.9|7103.1|7107.1|7104.3|7105.9|7103.1|4
1628848420000|2021-08-13 09:53:40|7106.3|7103.5|7106.9|7104.1|7106.9|7104.1|7106.3|7103.5|102
1628848430000|2021-08-13 09:53:50|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|4
1628848440000|2021-08-13 09:54:00|7106.6|7103.8|7104.9|7102.1|7106.6|7103.8|7104.9|7102.1|13
1628848450000|2021-08-13 09:54:10|7105.1|7102.3|7105.9|7103.1|7105.9|7103.1|7105.1|7102.3|3
1628848460000|2021-08-13 09:54:20|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|1
1628848470000|2021-08-13 09:54:30|7105.9|7103.1|7107.1|7104.3|7107.1|7104.3|7105.9|7103.1|6
1628848480000|2021-08-13 09:54:40|7107.9|7105.1|7108.1|7105.3|7108.1|7105.3|7107.9|7105.1|38
1628848500000|2021-08-13 09:55:00|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|1
1628848530000|2021-08-13 09:55:30|7108.1|7105.3|7107.1|7104.3|7108.1|7105.3|7106.6|7103.8|16
1628848540000|2021-08-13 09:55:40|7106.6|7103.8|7105.9|7103.1|7106.6|7103.8|7105.9|7103.1|3
1628848550000|2021-08-13 09:55:50|7106.1|7103.3|7107.1|7104.3|7107.1|7104.3|7106.1|7103.3|3
1628848560000|2021-08-13 09:56:00|7108.1|7105.3|7107.9|7105.1|7108.1|7105.3|7107.9|7105.1|4
1628848570000|2021-08-13 09:56:10|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|3
1628848580000|2021-08-13 09:56:20|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|1
1628848590000|2021-08-13 09:56:30|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|397
1628848600000|2021-08-13 09:56:40|7108.9|7106.1|7110.1|7107.3|7111.1|7108.3|7108.9|7106.1|37
1628848610000|2021-08-13 09:56:50|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7110.6|7107.8|14
1628848620000|2021-08-13 09:57:00|7110.6|7107.8|7110.9|7108.1|7110.9|7108.1|7110.6|7107.8|6
1628848630000|2021-08-13 09:57:10|7111.1|7108.3|7110.9|7108.1|7111.1|7108.3|7110.9|7108.1|3
1628848640000|2021-08-13 09:57:20|7111.1|7108.3|7109.1|7106.3|7111.1|7108.3|7109.1|7106.3|26
1628848650000|2021-08-13 09:57:30|7108.9|7106.1|7109.9|7107.1|7110.1|7107.3|7108.9|7106.1|62
1628848680000|2021-08-13 09:58:00|7109.1|7106.3|7108.9|7106.1|7109.1|7106.3|7108.9|7106.1|5
1628848690000|2021-08-13 09:58:10|7108.6|7105.8|7106.3|7103.5|7108.6|7105.8|7106.3|7103.5|39
1628848700000|2021-08-13 09:58:20|7106.1|7103.3|7107.9|7105.1|7107.9|7105.1|7106.1|7103.3|29
1628848710000|2021-08-13 09:58:30|7108.6|7105.8|7107.9|7105.1|7108.9|7106.1|7107.9|7105.1|4
1628848720000|2021-08-13 09:58:40|||||||||8
1628848730000|2021-08-13 09:58:50|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|1
1628848740000|2021-08-13 09:59:00|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.6|7104.8|1
1628848750000|2021-08-13 09:59:10|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|0
1628848760000|2021-08-13 09:59:20|7109.1|7106.3|7109.3|7106.5|7109.9|7107.1|7109.1|7106.3|23
1628848770000|2021-08-13 09:59:30|7108.9|7106.1|7108.1|7105.3|7108.9|7106.1|7107.9|7105.1|4
1628848780000|2021-08-13 09:59:40|7108.3|7105.5|7108.9|7106.1|7108.9|7106.1|7108.3|7105.5|2
1628848790000|2021-08-13 09:59:50|7108.6|7105.8|7107.1|7104.3|7108.9|7106.1|7107.1|7104.3|145
1628848800000|2021-08-13 10:00:00|7107.9|7105.1|7108.1|7105.3|7108.9|7106.1|7107.9|7105.1|21
1628848810000|2021-08-13 10:00:10|7108.4|7105.6|7110.1|7107.3|7110.9|7108.1|7108.4|7105.6|29
1628848820000|2021-08-13 10:00:20|7110.9|7108.1|7111.1|7108.3|7111.1|7108.3|7110.9|7108.1|5
1628848830000|2021-08-13 10:00:30|||||||||2
1628848840000|2021-08-13 10:00:40|7110.9|7108.1|7109.9|7107.1|7110.9|7108.1|7108.6|7105.8|111
1628848850000|2021-08-13 10:00:50|7109.6|7106.8|7109.9|7107.1|7109.9|7107.1|7109.6|7106.8|1
1628848860000|2021-08-13 10:01:00|7110.6|7107.8|7110.9|7108.1|7110.9|7108.1|7110.6|7107.8|32
1628848870000|2021-08-13 10:01:10|7109.1|7106.3|7109.1|7106.3|7109.9|7107.1|7109.1|7106.3|32
1628848880000|2021-08-13 10:01:20|7108.6|7105.8|7108.3|7105.5|7108.9|7106.1|7108.3|7105.5|1
1628848890000|2021-08-13 10:01:30|7107.9|7105.1|7108.1|7105.3|7108.1|7105.3|7107.9|7105.1|0
1628848900000|2021-08-13 10:01:40|7107.6|7104.8|7104.9|7102.1|7107.6|7104.8|7104.1|7101.3|28
1628848910000|2021-08-13 10:01:50|7105.1|7102.3|7104.9|7102.1|7105.4|7102.6|7104.9|7102.1|0
1628848920000|2021-08-13 10:02:00|7105.1|7102.3|7104.9|7102.1|7105.1|7102.3|7104.9|7102.1|5
1628848930000|2021-08-13 10:02:10|7105.1|7102.3|7105.9|7103.1|7106.1|7103.3|7105.1|7102.3|12
1628848940000|2021-08-13 10:02:20|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|1
1628848950000|2021-08-13 10:02:30|7106.6|7103.8|7105.9|7103.1|7107.1|7104.3|7105.9|7103.1|24
1628848970000|2021-08-13 10:02:50|7104.9|7102.1|7105.1|7102.3|7105.9|7103.1|7104.9|7102.1|72
1628848980000|2021-08-13 10:03:00|7104.9|7102.1|7105.4|7102.6|7105.4|7102.6|7104.1|7101.3|13
1628848990000|2021-08-13 10:03:10|7104.9|7102.1|7106.6|7103.8|7106.9|7104.1|7104.9|7102.1|10
1628849000000|2021-08-13 10:03:20|7106.3|7103.5|7105.8|7103|7106.3|7103.5|7105.8|7103|2
1628849010000|2021-08-13 10:03:30|7105.6|7102.8|7105.6|7102.8|7105.9|7103.1|7105.6|7102.8|1
1628849020000|2021-08-13 10:03:40|7105.1|7102.3|7103.9|7101.1|7105.1|7102.3|7103.9|7101.1|5
1628849030000|2021-08-13 10:03:50|7104.9|7102.1|7103.1|7100.3|7104.9|7102.1|7103.1|7100.3|187
1628849040000|2021-08-13 10:04:00|7102.9|7100.1|7104.9|7102.1|7104.9|7102.1|7102.9|7100.1|13
1628849050000|2021-08-13 10:04:10|7105.6|7102.8|7104.9|7102.1|7105.9|7103.1|7104.9|7102.1|4
1628849070000|2021-08-13 10:04:30|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|4
1628849080000|2021-08-13 10:04:40|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|18
1628849090000|2021-08-13 10:04:50|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|22
1628849100000|2021-08-13 10:05:00|7107.9|7105.1|7108.9|7106.1|7108.9|7106.1|7107.9|7105.1|40
1628849110000|2021-08-13 10:05:10|7108.1|7105.3|7107.1|7104.3|7108.9|7106.1|7107.1|7104.3|10
1628849120000|2021-08-13 10:05:20|7106.9|7104.1|7104.9|7102.1|7106.9|7104.1|7104.9|7102.1|4
1628849130000|2021-08-13 10:05:30|7104.1|7101.3|7102.9|7100.1|7104.1|7101.3|7102.6|7099.8|30
1628849140000|2021-08-13 10:05:40|||||||||6
1628849150000|2021-08-13 10:05:50|7102.6|7099.8|7102.6|7099.8|7102.6|7099.8|7102.6|7099.8|2
1628849160000|2021-08-13 10:06:00|7102.4|7099.6|7102.9|7100.1|7103.1|7100.3|7102.1|7099.3|7
1628849170000|2021-08-13 10:06:10|7104.1|7101.3|7101.9|7099.1|7104.1|7101.3|7100.9|7098.1|95
1628849180000|2021-08-13 10:06:20|7102.1|7099.3|7102.6|7099.8|7102.9|7100.1|7101.6|7098.8|11
1628849190000|2021-08-13 10:06:30|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|0
1628849200000|2021-08-13 10:06:40|7102.1|7099.3|7101.9|7099.1|7102.1|7099.3|7100.9|7098.1|4
1628849210000|2021-08-13 10:06:50|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|0
1628849220000|2021-08-13 10:07:00|7101.9|7099.1|7102.9|7100.1|7105.4|7102.6|7101.9|7099.1|14
1628849230000|2021-08-13 10:07:10|7102.6|7099.8|7102.9|7100.1|7103.6|7100.8|7102.6|7099.8|10
1628849240000|2021-08-13 10:07:20|7103.6|7100.8|7103.1|7100.3|7103.9|7101.1|7103.1|7100.3|13
1628849250000|2021-08-13 10:07:30|7102.9|7100.1|7104.3|7101.5|7104.9|7102.1|7102.9|7100.1|30
1628849260000|2021-08-13 10:07:40|7104.9|7102.1|7104.1|7101.3|7104.9|7102.1|7104.1|7101.3|3
1628849270000|2021-08-13 10:07:50|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.1|7100.3|16
1628849280000|2021-08-13 10:08:00|7104.1|7101.3|7105.9|7103.1|7106.9|7104.1|7104.1|7101.3|15
1628849290000|2021-08-13 10:08:10|7105.8|7103|7105.1|7102.3|7105.8|7103|7105.1|7102.3|7
1628849300000|2021-08-13 10:08:20|7105.8|7103|7105.6|7102.8|7105.8|7103|7105.6|7102.8|1
1628849310000|2021-08-13 10:08:30|7105.8|7103|7106.3|7103.5|7106.3|7103.5|7104.6|7101.8|7
1628849320000|2021-08-13 10:08:40|7105.8|7103|7105.8|7103|7106.1|7103.3|7105.8|7103|0
1628849330000|2021-08-13 10:08:50|7105.6|7102.8|7106.1|7103.3|7106.1|7103.3|7105.3|7102.5|16
1628849340000|2021-08-13 10:09:00|7106.6|7103.8|7106.6|7103.8|7107.3|7104.5|7106.3|7103.5|6
1628849350000|2021-08-13 10:09:10|7106.1|7103.3|7105.3|7102.5|7106.8|7104|7105.3|7102.5|34
1628849360000|2021-08-13 10:09:20|7104.6|7101.8|7103.8|7101|7104.8|7102|7103.8|7101|13
1628849370000|2021-08-13 10:09:30|7104.8|7102|7105.6|7102.8|7105.6|7102.8|7104.8|7102|3
1628849380000|2021-08-13 10:09:40|7105.8|7103|7105.8|7103|7106.8|7104|7105.8|7103|53
1628849390000|2021-08-13 10:09:50|7105.6|7102.8|7107.6|7104.8|7107.6|7104.8|7105.1|7102.3|3
1628849400000|2021-08-13 10:10:00|7107.8|7105|7105.8|7103|7107.8|7105|7105.8|7103|1
1628849420000|2021-08-13 10:10:20|7106.3|7103.5|7105.8|7103|7106.8|7104|7105.8|7103|7
1628849430000|2021-08-13 10:10:30|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|0
1628849440000|2021-08-13 10:10:40|7105.1|7102.3|7106.8|7104|7106.8|7104|7104.8|7102|3
1628849450000|2021-08-13 10:10:50|7106.4|7103.6|7106.6|7103.8|7106.8|7104|7105.8|7103|3
1628849460000|2021-08-13 10:11:00|7106.8|7104|7106.6|7103.8|7106.8|7104|7106.6|7103.8|0
1628849470000|2021-08-13 10:11:10|7106.8|7104|7104.1|7101.3|7106.8|7104|7104.1|7101.3|7
1628849480000|2021-08-13 10:11:20|7103.8|7101|7103.8|7101|7103.8|7101|7103.8|7101|1
1628849490000|2021-08-13 10:11:30|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|3
1628849500000|2021-08-13 10:11:40|7104.3|7101.5|7104.6|7101.8|7104.8|7102|7104.3|7101.5|11
1628849510000|2021-08-13 10:11:50|7104.8|7102|7105.8|7103|7106.8|7104|7104.1|7101.3|10
1628849520000|2021-08-13 10:12:00|7106.1|7103.3|7105.1|7102.3|7106.1|7103.3|7104.6|7101.8|46
1628849530000|2021-08-13 10:12:10|7104.6|7101.8|7105.8|7103|7105.8|7103|7104.6|7101.8|27
1628849540000|2021-08-13 10:12:20|7106.1|7103.3|7105.8|7103|7107.8|7105|7105.8|7103|22
1628849570000|2021-08-13 10:12:50|7105.3|7102.5|7104.6|7101.8|7105.3|7102.5|7104.6|7101.8|6
1628849580000|2021-08-13 10:13:00|7103.8|7101|7104.8|7102|7104.8|7102|7103.6|7100.8|20
1628849590000|2021-08-13 10:13:10|7104.6|7101.8|7105.6|7102.8|7105.8|7103|7104.6|7101.8|13
1628849600000|2021-08-13 10:13:20|7105.8|7103|7105.6|7102.8|7105.8|7103|7105.6|7102.8|0
1628849610000|2021-08-13 10:13:30|7105.8|7103|7105.8|7103|7105.8|7103|7105.6|7102.8|0
1628849620000|2021-08-13 10:13:40|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|1
1628849630000|2021-08-13 10:13:50|7105.8|7103|7105.8|7103|7105.8|7103|7105.6|7102.8|1
1628849640000|2021-08-13 10:14:00|7105.6|7102.8|7107.6|7104.8|7107.6|7104.8|7105.6|7102.8|18
1628849650000|2021-08-13 10:14:10|7107.8|7105|7107.6|7104.8|7107.8|7105|7107.6|7104.8|1
1628849660000|2021-08-13 10:14:20|7107.8|7105|7107.8|7105|7107.8|7105|7107.6|7104.8|0
1628849670000|2021-08-13 10:14:30|7107.6|7104.8|7105.8|7103|7107.6|7104.8|7105.6|7102.8|5
1628849680000|2021-08-13 10:14:40|7105.6|7102.8|7105.1|7102.3|7105.6|7102.8|7105.1|7102.3|2
1628849690000|2021-08-13 10:14:50|||||||||1
1628849700000|2021-08-13 10:15:00|7106.6|7103.8|7106.8|7104|7106.8|7104|7106.6|7103.8|19
1628849710000|2021-08-13 10:15:10|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|1
1628849720000|2021-08-13 10:15:20|7106.1|7103.3|7106.1|7103.3|7106.3|7103.5|7106.1|7103.3|17
1628849730000|2021-08-13 10:15:30|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|0
1628849740000|2021-08-13 10:15:40|7106.1|7103.3|7105.1|7102.3|7106.1|7103.3|7105.1|7102.3|4
1628849750000|2021-08-13 10:15:50|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|8
1628849760000|2021-08-13 10:16:00|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|0
1628849770000|2021-08-13 10:16:10|7106.8|7104|7106.8|7104|7106.8|7104|7106.8|7104|1
1628849780000|2021-08-13 10:16:20|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|1
1628849790000|2021-08-13 10:16:30|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|3
1628849800000|2021-08-13 10:16:40|7106.8|7104|7106.6|7103.8|7106.8|7104|7106.6|7103.8|1
1628849810000|2021-08-13 10:16:50|7106.8|7104|7105.8|7103|7106.8|7104|7105.8|7103|3
1628849820000|2021-08-13 10:17:00|7105.6|7102.8|7105.6|7102.8|7105.8|7103|7105.6|7102.8|1
1628849830000|2021-08-13 10:17:10|7105.3|7102.5|7105.1|7102.3|7105.3|7102.5|7105.1|7102.3|0
1628849840000|2021-08-13 10:17:20|7106.1|7103.3|7106.1|7103.3|7106.3|7103.5|7106.1|7103.3|1
1628849850000|2021-08-13 10:17:30|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|1
1628849870000|2021-08-13 10:17:50|7106.8|7104|7106.6|7103.8|7106.8|7104|7106.6|7103.8|0
1628849880000|2021-08-13 10:18:00|7106.8|7104|7106.6|7103.8|7106.8|7104|7106.6|7103.8|0
1628849890000|2021-08-13 10:18:10|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|12
1628849900000|2021-08-13 10:18:20|7106.3|7103.5|7106.8|7104|7106.8|7104|7106.3|7103.5|4
1628849920000|2021-08-13 10:18:40|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|1
1628849930000|2021-08-13 10:18:50|7105.4|7102.6|7104.3|7101.5|7105.4|7102.6|7104.3|7101.5|27
1628849940000|2021-08-13 10:19:00|7104.1|7101.3|7107.6|7104.8|7107.6|7104.8|7104.1|7101.3|20
1628849950000|2021-08-13 10:19:10|7107.3|7104.5|7105.6|7102.8|7107.3|7104.5|7105.6|7102.8|2
1628849960000|2021-08-13 10:19:20|7105.8|7103|7107.6|7104.8|7107.6|7104.8|7105.8|7103|13
1628849970000|2021-08-13 10:19:30|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|0
1628849980000|2021-08-13 10:19:40|7105.8|7103|7104.6|7101.8|7105.8|7103|7104.6|7101.8|15
1628849990000|2021-08-13 10:19:50|7103.9|7101.1|7103.6|7100.8|7103.9|7101.1|7103.6|7100.8|24
1628850000000|2021-08-13 10:20:00|7103.3|7100.5|7101.8|7099|7103.3|7100.5|7101.8|7099|34
1628850010000|2021-08-13 10:20:10|7101.6|7098.8|7101.1|7098.3|7103.1|7100.3|7101.1|7098.3|61
1628850020000|2021-08-13 10:20:20|7101.6|7098.8|7100.6|7097.8|7101.6|7098.8|7100.6|7097.8|52
1628850030000|2021-08-13 10:20:30|7100.8|7098|7100.8|7098|7100.8|7098|7100.8|7098|2
1628850040000|2021-08-13 10:20:40|7101.1|7098.3|7102.6|7099.8|7102.6|7099.8|7101.1|7098.3|4
1628850050000|2021-08-13 10:20:50|7102.3|7099.5|7100.1|7097.3|7102.3|7099.5|7100.1|7097.3|9
1628850060000|2021-08-13 10:21:00|7100.6|7097.8|7101.6|7098.8|7101.8|7099|7100.6|7097.8|3
1628850070000|2021-08-13 10:21:10|7101.8|7099|7101.3|7098.5|7102.6|7099.8|7100.8|7098|754
1628850080000|2021-08-13 10:21:20|7101.6|7098.8|7101.3|7098.5|7102.3|7099.5|7101.3|7098.5|2
1628850090000|2021-08-13 10:21:30|7101.1|7098.3|7101.3|7098.5|7101.3|7098.5|7101.1|7098.3|2
1628850100000|2021-08-13 10:21:40|7102.3|7099.5|7101.6|7098.8|7102.3|7099.5|7101.3|7098.5|3
1628850110000|2021-08-13 10:21:50|7101.8|7099|7102.3|7099.5|7102.6|7099.8|7101.6|7098.8|76
1628850120000|2021-08-13 10:22:00|7102.1|7099.3|7103.3|7100.5|7103.3|7100.5|7102.1|7099.3|11
1628850130000|2021-08-13 10:22:10|||||||||9
1628850150000|2021-08-13 10:22:30|7102.8|7100|7102.3|7099.5|7103.1|7100.3|7102.3|7099.5|50
1628850160000|2021-08-13 10:22:40|7103.1|7100.3|7103.3|7100.5|7103.6|7100.8|7102.8|7100|8
1628850170000|2021-08-13 10:22:50|7103.6|7100.8|7104.3|7101.5|7104.3|7101.5|7103.6|7100.8|4
1628850180000|2021-08-13 10:23:00|7104.1|7101.3|7102.3|7099.5|7104.3|7101.5|7102.3|7099.5|25
1628850190000|2021-08-13 10:23:10|7101.3|7098.5|7099.3|7096.5|7101.3|7098.5|7099.3|7096.5|216
1628850200000|2021-08-13 10:23:20|7099.6|7096.8|7099.3|7096.5|7099.8|7097|7099.3|7096.5|16
1628850210000|2021-08-13 10:23:30|7099.6|7096.8|7099.3|7096.5|7100.3|7097.5|7099.3|7096.5|22
1628850220000|2021-08-13 10:23:40|7099.1|7096.3|7095.8|7093|7099.1|7096.3|7095.6|7092.8|29
1628850230000|2021-08-13 10:23:50|7096.3|7093.5|7098.3|7095.5|7098.3|7095.5|7096.3|7093.5|47
1628850240000|2021-08-13 10:24:00|7098.8|7096|7099.3|7096.5|7099.3|7096.5|7098.3|7095.5|45
1628850260000|2021-08-13 10:24:20|7098.8|7096|7095.3|7092.5|7099.3|7096.5|7094.3|7091.5|91
1628850270000|2021-08-13 10:24:30|7095.8|7093|7095.8|7093|7096.3|7093.5|7094.3|7091.5|26
1628850280000|2021-08-13 10:24:40|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1628850290000|2021-08-13 10:24:50|||||||||2
1628850300000|2021-08-13 10:25:00|7096.6|7093.8|7096.3|7093.5|7097.3|7094.5|7096.3|7093.5|7
1628850310000|2021-08-13 10:25:10|7096.1|7093.3|7096.1|7093.3|7096.3|7093.5|7096.1|7093.3|7
1628850320000|2021-08-13 10:25:20|7095.3|7092.5|7095.1|7092.3|7095.3|7092.5|7095.1|7092.3|1
1628850340000|2021-08-13 10:25:40|7095.3|7092.5|7093.6|7090.8|7095.3|7092.5|7093.6|7090.8|6
1628850350000|2021-08-13 10:25:50|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|23
1628850360000|2021-08-13 10:26:00|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7092.3|7089.5|18
1628850370000|2021-08-13 10:26:10|7093.1|7090.3|7092.6|7089.8|7093.1|7090.3|7092.6|7089.8|11
1628850380000|2021-08-13 10:26:20|7092.8|7090|7093.1|7090.3|7093.1|7090.3|7092.6|7088.9|68
1628850390000|2021-08-13 10:26:30|7092.8|7090|7093.3|7090.5|7093.3|7090.5|7092.6|7089.8|2
1628850400000|2021-08-13 10:26:40|7093.8|7091|7095.6|7092.8|7096.8|7094|7092.1|7089.3|904
1628850410000|2021-08-13 10:26:50|7095.1|7092.3|7093.8|7091|7095.1|7092.3|7093.6|7090.8|34
1628850420000|2021-08-13 10:27:00|7093.6|7090.8|7091.8|7089|7093.6|7090.8|7091.1|7088.3|24
1628850430000|2021-08-13 10:27:10|7091.3|7088.5|7091.8|7089|7091.8|7089|7091.3|7088.5|5
1628850440000|2021-08-13 10:27:20|7090.6|7087.8|7090.8|7088|7090.8|7088|7089.8|7087|18
1628850450000|2021-08-13 10:27:30|7090.6|7087.8|7090.8|7088|7091.8|7089|7090.6|7087.8|11
1628850460000|2021-08-13 10:27:40|7089.6|7086.8|7093.6|7090.8|7093.6|7090.8|7089.6|7086.8|16
1628850470000|2021-08-13 10:27:50|7092.8|7090|7091.6|7088.8|7093.1|7090.3|7091.6|7088.8|11
1628850480000|2021-08-13 10:28:00|7091.8|7089|7091.8|7089|7091.8|7089|7090.8|7088|9
1628850490000|2021-08-13 10:28:10|||||||||1
1628850500000|2021-08-13 10:28:20|7092.3|7089.5|7092.8|7090|7092.8|7090|7092.3|7089.5|3
1628850510000|2021-08-13 10:28:30|7092.1|7089.3|7092.8|7090|7092.8|7090|7091.8|7089|12
1628850530000|2021-08-13 10:28:50|7092.3|7089.5|7091.8|7089|7092.8|7090|7091.8|7089|7
1628850540000|2021-08-13 10:29:00|||||||||1
1628850560000|2021-08-13 10:29:20|7091.3|7088.5|7090.8|7088|7091.3|7088.5|7090.8|7088|5
1628850570000|2021-08-13 10:29:30|7091.8|7089|7092.8|7090|7093.1|7090.3|7091.8|7089|59
1628850580000|2021-08-13 10:29:40|7093.6|7090.8|7094.8|7092|7095.6|7092.8|7093.6|7090.8|20
1628850590000|2021-08-13 10:29:50|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|4
1628850600000|2021-08-13 10:30:00|7096.8|7094|7095.8|7093|7096.8|7094|7095.8|7093|12
1628850620000|2021-08-13 10:30:20|7096.6|7093.8|7095.8|7093|7096.6|7093.8|7095.8|7093|1
1628850630000|2021-08-13 10:30:30|7097.1|7094.3|7096.8|7094|7097.1|7094.3|7096.8|7094|2
1628850660000|2021-08-13 10:31:00|7097.8|7095|7098.3|7095.5|7098.6|7095.8|7097.8|7095|13
1628850670000|2021-08-13 10:31:10|7098.8|7096|7099.3|7096.5|7099.3|7096.5|7098.8|7096|7
1628850680000|2021-08-13 10:31:20|7098.8|7096|7098.8|7096|7100.1|7097.3|7098.8|7096|17
1628850690000|2021-08-13 10:31:30|7099.6|7096.8|7101.3|7098.5|7101.8|7099|7099.6|7096.8|14
1628850700000|2021-08-13 10:31:40|7101.1|7098.3|7101.8|7099|7101.8|7099|7101.1|7098.3|5
1628850710000|2021-08-13 10:31:50|7102.1|7099.3|7102.6|7099.8|7102.6|7099.8|7102.1|7099.3|49
1628850720000|2021-08-13 10:32:00|7102.8|7100|7101.6|7098.8|7103.1|7100.3|7100.8|7098|18
1628850730000|2021-08-13 10:32:10|7101.3|7098.5|7101.1|7098.3|7101.6|7098.8|7101.1|7098.3|2
1628850740000|2021-08-13 10:32:20|7101.8|7099|7101.8|7099|7101.8|7099|7101.8|7099|1
1628850760000|2021-08-13 10:32:40|7102.6|7099.8|7102.6|7099.8|7103.1|7100.3|7102.1|7099.3|38
1628850770000|2021-08-13 10:32:50|7101.1|7098.3|7101.1|7098.3|7101.8|7099|7100.6|7097.8|31
1628850780000|2021-08-13 10:33:00|7100.8|7098|7100.8|7098|7101.1|7098.3|7100.6|7097.8|22
1628850790000|2021-08-13 10:33:10|7101.8|7099|7101.8|7099|7101.8|7099|7101.3|7098.5|29
1628850810000|2021-08-13 10:33:30|7101.6|7098.8|7100.8|7098|7101.6|7098.8|7100.8|7098|3
1628850820000|2021-08-13 10:33:40|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|0
1628850830000|2021-08-13 10:33:50|7100.8|7098|7100.8|7098|7101.1|7098.3|7100.8|7098|0
1628850840000|2021-08-13 10:34:00|7101.1|7098.3|7102.6|7099.8|7102.6|7099.8|7101.1|7098.3|3
1628850850000|2021-08-13 10:34:10|7102.8|7100|7102.8|7100|7102.8|7100|7102.8|7100|0
1628850860000|2021-08-13 10:34:20|||||||||1
1628850870000|2021-08-13 10:34:30|||||||||1
1628850880000|2021-08-13 10:34:40|7102.6|7099.8|7099.8|7097|7102.6|7099.8|7099.8|7097|7
1628850890000|2021-08-13 10:34:50|7100.8|7098|7100.8|7098|7100.8|7098|7100.6|7097.8|8
1628850900000|2021-08-13 10:35:00|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|1
1628850910000|2021-08-13 10:35:10|7101.8|7099|7100.8|7098|7101.8|7099|7100.8|7098|3
1628850920000|2021-08-13 10:35:20|7100.6|7097.8|7100.1|7097.3|7100.6|7097.8|7099.6|7096.8|22
1628850930000|2021-08-13 10:35:30|7099.6|7096.8|7100.8|7098|7100.8|7098|7099.6|7096.8|3
1628850940000|2021-08-13 10:35:40|7100.3|7097.5|7099.8|7097|7100.3|7097.5|7098.8|7096|26
1628850950000|2021-08-13 10:35:50|7099.6|7096.8|7099.8|7097|7100.1|7097.3|7099.6|7096.8|2
1628850960000|2021-08-13 10:36:00|7100.3|7097.5|7099.8|7097|7101.1|7098.3|7099.8|7097|21
1628850970000|2021-08-13 10:36:10|7100.8|7098|7100.8|7098|7100.8|7098|7100.3|7097.5|4
1628850980000|2021-08-13 10:36:20|7100.6|7097.8|7100.1|7097.3|7100.6|7097.8|7100.1|7097.3|4
1628850990000|2021-08-13 10:36:30|7099.8|7097|7100.6|7097.8|7100.6|7097.8|7099.8|7097|5
1628851000000|2021-08-13 10:36:40|7101.3|7098.5|7100.3|7097.5|7101.3|7098.5|7100.3|7097.5|9
1628851010000|2021-08-13 10:36:50|7100.8|7098|7100.1|7097.3|7100.8|7098|7100.1|7097.3|3
1628851020000|2021-08-13 10:37:00|7099.8|7097|7101.6|7098.8|7102.1|7099.3|7099.6|7096.8|25
1628851030000|2021-08-13 10:37:10|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|5
1628851040000|2021-08-13 10:37:20|7100.8|7098|7100.1|7097.3|7100.8|7098|7100.1|7097.3|4
1628851050000|2021-08-13 10:37:30|7099.8|7097|7099.8|7097|7099.8|7097|7099.8|7097|9
1628851060000|2021-08-13 10:37:40|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|3
1628851070000|2021-08-13 10:37:50|7099.3|7096.5|7098.8|7096|7099.3|7096.5|7097.8|7095|28
1628851080000|2021-08-13 10:38:00|7099.3|7096.5|7098.8|7096|7100.8|7098|7098.6|7095.8|57
1628851090000|2021-08-13 10:38:10|7099.8|7097|7100.8|7098|7100.8|7098|7099.8|7097|24
1628851100000|2021-08-13 10:38:20|7100.6|7097.8|7100.1|7097.3|7102.1|7099.3|7099.8|7097|75
1628851110000|2021-08-13 10:38:30|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|0
1628851120000|2021-08-13 10:38:40|7100.1|7097.3|7100.8|7098|7100.8|7098|7100.1|7097.3|7
1628851130000|2021-08-13 10:38:50|7101.3|7098.5|7101.6|7098.8|7101.6|7098.8|7101.3|7098.5|19
1628851140000|2021-08-13 10:39:00|7101.8|7099|7102.8|7100|7102.8|7100|7101.1|7098.3|26
1628851150000|2021-08-13 10:39:10|7102.6|7099.8|7102.5|7099.7|7103.1|7100.3|7102.5|7099.7|47
1628851160000|2021-08-13 10:39:20|7101.8|7099|7099.8|7097|7101.8|7099|7099.8|7097|19
1628851170000|2021-08-13 10:39:30|7100.1|7097.3|7099.6|7096.8|7100.1|7097.3|7099.6|7096.8|27
1628851180000|2021-08-13 10:39:40|7099.1|7096.3|7098.8|7096|7099.1|7096.3|7098.8|7096|2
1628851190000|2021-08-13 10:39:50|7099.1|7096.3|7100.6|7097.8|7100.8|7098|7099.1|7096.3|5
1628851200000|2021-08-13 10:40:00|7101.1|7098.3|7101.8|7099|7101.8|7099|7100.8|7098|17
1628851220000|2021-08-13 10:40:20|7102.1|7099.3|7100.8|7098|7102.1|7099.3|7100.3|7097.5|33
1628851230000|2021-08-13 10:40:30|7101.6|7098.8|7104.3|7101.5|7104.3|7101.5|7101.6|7098.8|36
1628851240000|2021-08-13 10:40:40|7103.8|7101|7104.6|7101.8|7105.1|7102.3|7103.1|7100.3|60
1628851250000|2021-08-13 10:40:50|7104.3|7101.5|7104.8|7102|7105.3|7102.5|7104.3|7101.5|37
1628851260000|2021-08-13 10:41:00|7105.1|7102.3|7104.6|7101.8|7105.8|7103|7104.6|7101.8|47
1628851270000|2021-08-13 10:41:10|7104.8|7102|7104.8|7102|7104.8|7102|7104.6|7101.8|1
1628851280000|2021-08-13 10:41:20|7103.8|7101|7104.8|7102|7104.8|7102|7103.8|7101|1
1628851290000|2021-08-13 10:41:30|7105.3|7102.5|7104.8|7102|7105.8|7103|7104.6|7101.8|27
1628851300000|2021-08-13 10:41:40|7105.1|7102.3|7104.8|7102|7105.8|7103|7104.8|7102|9
1628851310000|2021-08-13 10:41:50|7105.1|7102.3|7105.8|7103|7105.8|7103|7105.1|7102.3|6
1628851320000|2021-08-13 10:42:00|7105.3|7102.5|7104.8|7102|7105.8|7103|7104.8|7102|9
1628851330000|2021-08-13 10:42:10|7105.1|7102.3|7105.6|7102.8|7105.8|7103|7105.1|7102.3|5
1628851340000|2021-08-13 10:42:20|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|1
1628851350000|2021-08-13 10:42:30|7105.3|7102.5|7105.3|7102.5|7105.8|7103|7104.8|7102|3
1628851360000|2021-08-13 10:42:40|7104.8|7102|7104.8|7102|7105.3|7102.5|7103.8|7101|14
1628851370000|2021-08-13 10:42:50|7105.3|7102.5|7105.8|7103|7105.8|7103|7105.3|7102.5|1
1628851380000|2021-08-13 10:43:00|||||||||1
1628851390000|2021-08-13 10:43:10|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|2
1628851410000|2021-08-13 10:43:30|7105.8|7103|7105.8|7103|7107.6|7104.8|7105.6|7102.8|12
1628851420000|2021-08-13 10:43:40|7106.3|7103.5|7108.8|7106|7108.8|7106|7106.3|7103.5|42
1628851430000|2021-08-13 10:43:50|7108.6|7105.8|7106.1|7103.3|7108.6|7105.8|7106.1|7103.3|15
1628851440000|2021-08-13 10:44:00|7105.8|7103|7106.6|7103.8|7106.8|7104|7105.8|7103|7
1628851450000|2021-08-13 10:44:10|7106.3|7103.5|7106.8|7104|7106.8|7104|7106.1|7103.3|2
1628851480000|2021-08-13 10:44:40|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|4
1628851490000|2021-08-13 10:44:50|7107.8|7105|7108.8|7106|7108.8|7106|7107.8|7105|14
1628851500000|2021-08-13 10:45:00|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|12
1628851510000|2021-08-13 10:45:10|7110.8|7108|7109.8|7107|7110.8|7108|7109.8|7107|15
1628851520000|2021-08-13 10:45:20|7110.3|7107.5|7110.6|7107.8|7110.6|7107.8|7110.3|7107.5|8
1628851530000|2021-08-13 10:45:30|7110.8|7108|7110.8|7108|7110.8|7108|7110.8|7108|1
1628851540000|2021-08-13 10:45:40|7111.1|7108.3|7111.1|7108.3|7111.8|7109|7111.1|7108.3|115
1628851560000|2021-08-13 10:46:00|7110.8|7108|7111.1|7108.3|7111.1|7108.3|7110.8|7108|8
1628851570000|2021-08-13 10:46:10|7110.8|7108|7111.8|7109|7111.8|7109|7110.8|7108|17
1628851580000|2021-08-13 10:46:20|7112.1|7109.3|7112.8|7110|7112.8|7110|7112.1|7109.3|32
1628851590000|2021-08-13 10:46:30|||||||||2
1628851600000|2021-08-13 10:46:40|7113.6|7110.8|7115.8|7113|7115.8|7113|7113.6|7110.8|72
1628851610000|2021-08-13 10:46:50|||||||||45
1628851620000|2021-08-13 10:47:00|7116.1|7113.3|7115.8|7113|7116.1|7113.3|7114.8|7112|39
1628851630000|2021-08-13 10:47:10|7116.1|7113.3|7116.1|7113.3|7116.1|7113.3|7116.1|7113.3|60
1628851640000|2021-08-13 10:47:20|7115.8|7113|7115.8|7113|7115.8|7113|7115.1|7112.3|20
1628851650000|2021-08-13 10:47:30|7115.6|7112.8|7116.6|7113.8|7116.6|7113.8|7115.6|7112.8|63
1628851660000|2021-08-13 10:47:40|7116.1|7113.3|7116.8|7114|7116.8|7114|7115.8|7113|51
1628851670000|2021-08-13 10:47:50|7116.6|7113.8|7117.6|7114.8|7117.6|7114.8|7116.6|7113.8|15
1628851680000|2021-08-13 10:48:00|||||||||7
1628851690000|2021-08-13 10:48:10|||||||||46
1628851700000|2021-08-13 10:48:20|||||||||10
1628851710000|2021-08-13 10:48:30|7117.3|7114.5|7116.6|7113.8|7117.3|7114.5|7116.1|7113.3|56
1628851720000|2021-08-13 10:48:40|7116.8|7114|7116.8|7114|7117.6|7114.8|7116.8|7114|14
1628851730000|2021-08-13 10:48:50|7116.6|7113.8|7117.1|7114.3|7117.1|7114.3|7116.1|7113.3|1
1628851740000|2021-08-13 10:49:00|7117.6|7114.8|7116.8|7114|7117.6|7114.8|7116.8|7114|1
1628851750000|2021-08-13 10:49:10|7116.6|7113.8|7116.1|7113.3|7116.8|7114|7116.1|7113.3|5
1628851760000|2021-08-13 10:49:20|7116.6|7113.8|7116.1|7113.3|7116.8|7114|7115.8|7113|7
1628851770000|2021-08-13 10:49:30|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|7116.1|7113.3|3
1628851780000|2021-08-13 10:49:40|7116.8|7114|7116.6|7113.8|7116.8|7114|7116.6|7113.8|1
1628851800000|2021-08-13 10:50:00|7116.8|7114|7117.6|7114.8|7117.6|7114.8|7116.1|7113.3|8
1628851810000|2021-08-13 10:50:10|7117.3|7114.5|7117.6|7114.8|7117.8|7115|7117.1|7114.3|143
1628851820000|2021-08-13 10:50:20|7116.8|7114|7117.1|7114.3|7117.1|7114.3|7116.8|7114|10
1628851830000|2021-08-13 10:50:30|7117.6|7114.8|7117.6|7114.8|7117.6|7114.8|7117.6|7114.8|5
1628851840000|2021-08-13 10:50:40|7117.1|7114.3|7116.8|7114|7117.1|7114.3|7116.8|7114|13
1628851850000|2021-08-13 10:50:50|7116.6|7113.8|7115.6|7112.8|7117.1|7114.3|7115.1|7112.3|27
1628851860000|2021-08-13 10:51:00|7115.3|7112.5|7115.3|7112.5|7115.3|7112.5|7115.3|7112.5|0
1628851870000|2021-08-13 10:51:10|7115.6|7112.8|7115.8|7113|7115.8|7113|7115.6|7112.8|1
1628851880000|2021-08-13 10:51:20|7114.8|7112|7113.1|7110.3|7115.1|7112.3|7113.1|7110.3|57
1628851890000|2021-08-13 10:51:30|7113.3|7110.5|7113.1|7110.3|7113.8|7111|7113.1|7110.3|4
1628851910000|2021-08-13 10:51:50|||||||||4
1628851920000|2021-08-13 10:52:00|7113.3|7110.5|7113.1|7110.3|7113.3|7110.5|7113.1|7110.3|6
1628851930000|2021-08-13 10:52:10|7112.8|7110|7110.8|7108|7112.8|7110|7109.1|7106.3|36
1628851940000|2021-08-13 10:52:20|7111.1|7108.3|7110.8|7108|7111.8|7109|7110.8|7108|36
1628851950000|2021-08-13 10:52:30|7110.6|7107.8|7110.6|7107.8|7110.8|7108|7110.3|7107.5|3
1628851960000|2021-08-13 10:52:40|7112.1|7109.3|7111.8|7109|7112.1|7109.3|7111.6|7108.8|150
1628851970000|2021-08-13 10:52:50|7111.6|7108.8|7111.6|7108.8|7111.8|7109|7111.6|7108.8|9
1628851980000|2021-08-13 10:53:00|7111.3|7108.5|7112.6|7109.8|7112.8|7110|7111.3|7108.5|5
1628851990000|2021-08-13 10:53:10|7112.8|7110|7111.6|7108.8|7112.8|7110|7111.3|7108.5|41
1628852000000|2021-08-13 10:53:20|7111.8|7109|7109.8|7107|7111.8|7109|7109.8|7107|6
1628852010000|2021-08-13 10:53:30|7110.3|7107.5|7110.1|7107.3|7110.3|7107.5|7110.1|7107.3|2
1628852020000|2021-08-13 10:53:40|7109.6|7106.8|7108.8|7106|7109.6|7106.8|7108.6|7105.8|3
1628852030000|2021-08-13 10:53:50|7109.1|7106.3|7110.1|7107.3|7110.1|7107.3|7109.1|7106.3|1
1628852040000|2021-08-13 10:54:00|7109.8|7107|7109.8|7107|7110.3|7107.5|7109.8|7107|3
1628852050000|2021-08-13 10:54:10|7109.6|7106.8|7108.8|7106|7109.6|7106.8|7108.8|7106|7
1628852070000|2021-08-13 10:54:30|||||||||2
1628852080000|2021-08-13 10:54:40|7108.3|7105.5|7108.1|7105.3|7108.3|7105.5|7108.1|7105.3|1
1628852090000|2021-08-13 10:54:50|7108.3|7105.5|7107.8|7105|7108.8|7106|7107.8|7105|4
1628852100000|2021-08-13 10:55:00|7107.6|7104.8|7105.8|7103|7107.8|7105|7105.8|7103|22
1628852110000|2021-08-13 10:55:10|7105.5|7102.7|7106.3|7103.5|7106.3|7103.5|7105.5|7102.7|6
1628852120000|2021-08-13 10:55:20|7106.8|7104|7105|7102.2|7107.8|7105|7105|7102.2|8
1628852130000|2021-08-13 10:55:30|7105.5|7102.7|7103|7100.2|7105.5|7102.7|7103|7100.2|12
1628852140000|2021-08-13 10:55:40|7102.8|7100|7102.5|7099.7|7102.8|7100|7102.5|7099.7|8
1628852150000|2021-08-13 10:55:50|7102.8|7100|7103.5|7100.7|7104.5|7101.7|7102.8|7100|14
1628852160000|2021-08-13 10:56:00|7102.8|7100|7103.3|7100.5|7103.8|7101|7102.8|7100|14
1628852170000|2021-08-13 10:56:10|7103.8|7101|7103|7100.2|7103.8|7101|7102.8|7100|9
1628852190000|2021-08-13 10:56:30|7102.8|7100|7102.8|7100|7102.8|7100|7099.8|7097|83
1628852200000|2021-08-13 10:56:40|7103.8|7101|7103.5|7100.7|7104|7101.2|7103.5|7100.7|16
1628852210000|2021-08-13 10:56:50|7103|7100.2|7103.8|7101|7103.8|7101|7103|7100.2|1
1628852220000|2021-08-13 10:57:00|7104|7101.2|7104.3|7101.5|7104.8|7102|7104|7101.2|5
1628852230000|2021-08-13 10:57:10|7103.8|7101|7103.5|7100.7|7103.8|7101|7103|7100.2|4
1628852240000|2021-08-13 10:57:20|7103.8|7101|7104.8|7102|7104.8|7102|7103.8|7101|2
1628852250000|2021-08-13 10:57:30|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|7104|7101.2|2
1628852260000|2021-08-13 10:57:40|7104|7101.2|7103.8|7101|7104|7101.2|7103.5|7100.7|9
1628852270000|2021-08-13 10:57:50|7103.5|7100.7|7103.8|7101|7103.8|7101|7103.5|7100.7|0
1628852280000|2021-08-13 10:58:00|7103.5|7100.7|7103.8|7101|7103.8|7101|7103.5|7100.7|0
1628852290000|2021-08-13 10:58:10|7103|7100.2|7102|7099.2|7103|7100.2|7102|7099.2|6
1628852300000|2021-08-13 10:58:20|7100.5|7097.7|7098.5|7095.7|7100.8|7098|7098|7095.2|6
1628852310000|2021-08-13 10:58:30|7098.8|7096|7099.5|7096.7|7099.5|7096.7|7097.6|7094.8|17
1628852320000|2021-08-13 10:58:40|7099.8|7097|7099.8|7097|7099.8|7097|7099.8|7097|0
1628852330000|2021-08-13 10:58:50|7100|7097.2|7099.8|7097|7100.8|7098|7099.8|7097|6
1628852340000|2021-08-13 10:59:00|7100.1|7097.3|7102.8|7100|7102.8|7100|7100.1|7097.3|26
1628852350000|2021-08-13 10:59:10|7102.5|7099.7|7102.8|7100|7102.8|7100|7102.5|7099.7|0
1628852360000|2021-08-13 10:59:20|7102.5|7099.7|7102.8|7100|7102.8|7100|7102.5|7099.7|8
1628852370000|2021-08-13 10:59:30|7102.5|7099.7|7102.8|7100|7102.8|7100|7102.5|7099.7|2
1628852380000|2021-08-13 10:59:40|7102.5|7099.7|7102.5|7099.7|7102.8|7100|7102|7099.2|1
1628852390000|2021-08-13 10:59:50|7102.8|7100|7102|7099.2|7103.8|7101|7102|7099.2|19
1628852400000|2021-08-13 11:00:00|7102.3|7099.5|7102.5|7099.7|7103.8|7101|7102.3|7099.5|15
1628852410000|2021-08-13 11:00:10|7102.8|7100|7103|7100.2|7103|7100.2|7102.8|7100|9
1628852420000|2021-08-13 11:00:20|7102.8|7100|7101.3|7098.5|7102.8|7100|7101|7098.2|270
1628852430000|2021-08-13 11:00:30|7100.5|7097.7|7099.3|7096.5|7101.3|7098.5|7099.3|7096.5|1
1628852440000|2021-08-13 11:00:40|7099.5|7096.7|7099.5|7096.7|7100.3|7097.5|7099.5|7096.7|0
1628852450000|2021-08-13 11:00:50|7099.3|7096.5|7100|7097.2|7100.3|7097.5|7099.3|7096.5|1
1628852460000|2021-08-13 11:01:00|7100.3|7097.5|7100.3|7097.5|7100.5|7097.7|7099.8|7097|15
1628852470000|2021-08-13 11:01:10|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|0
1628852480000|2021-08-13 11:01:20|7099.3|7096.5|7099|7096.2|7099.3|7096.5|7099|7096.2|1
1628852490000|2021-08-13 11:01:30|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099|7096.2|1
1628852500000|2021-08-13 11:01:40|7098.5|7095.7|7098.3|7095.5|7098.5|7095.7|7098.3|7095.5|4
1628852520000|2021-08-13 11:02:00|7097.5|7094.7|7100.3|7097.5|7100.3|7097.5|7097.3|7094.5|19
1628852540000|2021-08-13 11:02:20|||||||||8
1628852560000|2021-08-13 11:02:40|7100.8|7098|7101.3|7098.5|7101.3|7098.5|7100.8|7098|6
1628852570000|2021-08-13 11:02:50|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7
1628852580000|2021-08-13 11:03:00|7102.8|7100|7101.5|7098.7|7102.8|7100|7101.5|7098.7|5
1628852600000|2021-08-13 11:03:20|7102|7099.2|7101.5|7098.7|7102|7099.2|7101.5|7098.7|3
1628852610000|2021-08-13 11:03:30|7101.3|7098.5|7100.5|7097.7|7101.3|7098.5|7100.5|7097.7|4
1628852630000|2021-08-13 11:03:50|7100.3|7097.5|7100|7097.2|7100.3|7097.5|7099.5|7096.7|17
1628852640000|2021-08-13 11:04:00|7100.3|7097.5|7101|7098.2|7101|7098.2|7100.3|7097.5|6
1628852650000|2021-08-13 11:04:10|7101.3|7098.5|7101|7098.2|7101.3|7098.5|7101|7098.2|0
1628852660000|2021-08-13 11:04:20|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101|7098.2|4
1628852670000|2021-08-13 11:04:30|||||||||1
1628852680000|2021-08-13 11:04:40|7100.8|7098|7101|7098.2|7101.3|7098.5|7100.8|7098|1
1628852690000|2021-08-13 11:04:50|||||||||1
1628852700000|2021-08-13 11:05:00|7101.3|7098.5|7101.5|7098.7|7102.8|7100|7101.3|7098.5|8
1628852710000|2021-08-13 11:05:10|7102.3|7099.5|7102.8|7100|7103|7100.2|7102.3|7099.5|3
1628852720000|2021-08-13 11:05:20|7103.3|7100.5|7103|7100.2|7103.3|7100.5|7103|7100.2|8
1628852730000|2021-08-13 11:05:30|7101.3|7098.5|7101|7098.2|7101.3|7098.5|7101|7098.2|2
1628852740000|2021-08-13 11:05:40|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|24
1628852750000|2021-08-13 11:05:50|7102|7099.2|7101.5|7098.7|7102|7099.2|7101.5|7098.7|6
1628852760000|2021-08-13 11:06:00|7101.3|7098.5|7099.3|7096.5|7101.3|7098.5|7099.3|7096.5|5
1628852770000|2021-08-13 11:06:10|7099.5|7096.7|7099.8|7097|7100|7097.2|7099.5|7096.7|9
1628852780000|2021-08-13 11:06:20|7100|7097.2|7099.8|7097|7100|7097.2|7099.8|7097|1
1628852790000|2021-08-13 11:06:30|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|1
1628852800000|2021-08-13 11:06:40|7099.3|7096.5|7099|7096.2|7099.3|7096.5|7097.3|7094.5|64
1628852810000|2021-08-13 11:06:50|7098.8|7096|7100|7097.2|7100.3|7097.5|7098.8|7096|6
1628852820000|2021-08-13 11:07:00|7100.3|7097.5|7101|7098.2|7101.3|7098.5|7100.3|7097.5|21
1628852830000|2021-08-13 11:07:10|7100.8|7098|7100.8|7098|7100.8|7098|7100.8|7098|3
1628852840000|2021-08-13 11:07:20|7101|7098.2|7101|7098.2|7101|7098.2|7101|7098.2|0
1628852850000|2021-08-13 11:07:30|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|4
1628852860000|2021-08-13 11:07:40|||||||||1
1628852870000|2021-08-13 11:07:50|7099.5|7096.7|7100.3|7097.5|7100.3|7097.5|7099.3|7096.5|6
1628852880000|2021-08-13 11:08:00|7100|7097.2|7099.3|7096.5|7100.3|7097.5|7099.3|7096.5|5
1628852890000|2021-08-13 11:08:10|7099.8|7097|7100.3|7097.5|7100.3|7097.5|7099.8|7097|3
1628852900000|2021-08-13 11:08:20|7099.8|7097|7099.5|7096.7|7099.8|7097|7099.5|7096.7|10
1628852910000|2021-08-13 11:08:30|7099.3|7096.5|7096.8|7094|7099.3|7096.5|7096.8|7094|28
1628852920000|2021-08-13 11:08:40|7096|7093.2|7096.8|7094|7096.8|7094|7095.8|7093|7
1628852930000|2021-08-13 11:08:50|7097|7094.2|7096.8|7094|7097.3|7094.5|7096.8|7094|2
1628852940000|2021-08-13 11:09:00|7096.5|7093.7|7097|7094.2|7097.3|7094.5|7096.5|7093.7|2
1628852950000|2021-08-13 11:09:10|7096.8|7094|7097.8|7095|7098|7095.2|7096.3|7093.5|19
1628852960000|2021-08-13 11:09:20|7097.3|7094.5|7098.3|7095.5|7098.3|7095.5|7097.3|7094.5|5
1628852970000|2021-08-13 11:09:30|||||||||1
1628852980000|2021-08-13 11:09:40|7098.5|7095.7|7097.5|7094.7|7098.5|7095.7|7097.5|7094.7|4
1628852990000|2021-08-13 11:09:50|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|0
1628853000000|2021-08-13 11:10:00|7096.3|7093.5|7097.3|7094.5|7097.3|7094.5|7096.3|7093.5|5
1628853010000|2021-08-13 11:10:10|7096.8|7094|7094.3|7091.5|7096.8|7094|7094.3|7091.5|4
1628853020000|2021-08-13 11:10:20|7095|7092.2|7094|7091.2|7095|7092.2|7093.3|7090.5|12
1628853030000|2021-08-13 11:10:30|7093.5|7090.7|7093.3|7090.5|7093.5|7090.7|7093.3|7090.5|1
1628853040000|2021-08-13 11:10:40|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|7094.3|7091.5|1
1628853050000|2021-08-13 11:10:50|7093.3|7090.5|7094.3|7091.5|7094.3|7091.5|7093.3|7090.5|3
1628853060000|2021-08-13 11:11:00|7093.8|7091|7095.5|7092.7|7095.5|7092.7|7093.3|7090.5|19
1628853070000|2021-08-13 11:11:10|7094.8|7092|7095.3|7092.5|7095.3|7092.5|7094.8|7092|0
1628853080000|2021-08-13 11:11:20|||||||||8
1628853090000|2021-08-13 11:11:30|7095|7092.2|7094.3|7091.5|7095|7092.2|7093.5|7090.7|15
1628853100000|2021-08-13 11:11:40|7094|7091.2|7094.3|7091.5|7094.3|7091.5|7094|7091.2|0
1628853120000|2021-08-13 11:12:00|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7094.3|7091.5|90
1628853130000|2021-08-13 11:12:10|7095.5|7092.7|7097.3|7094.5|7097.3|7094.5|7095.5|7092.7|9
1628853140000|2021-08-13 11:12:20|7096.3|7093.5|7095.8|7093|7096.3|7093.5|7095.8|7093|3
1628853150000|2021-08-13 11:12:30|7095.5|7092.7|7094.3|7091.5|7095.5|7092.7|7094.3|7091.5|3
1628853160000|2021-08-13 11:12:40|7093.3|7090.5|7092.8|7090|7093.3|7090.5|7092.8|7090|7
1628853170000|2021-08-13 11:12:50|7093.3|7090.5|7094.3|7091.5|7094.5|7091.7|7093.3|7090.5|5
1628853180000|2021-08-13 11:13:00|7093.8|7091|7093.3|7090.5|7093.8|7091|7093.3|7090.5|80
1628853190000|2021-08-13 11:13:10|||||||||7
1628853200000|2021-08-13 11:13:20|||||||||10
1628853210000|2021-08-13 11:13:30|||||||||5
1628853220000|2021-08-13 11:13:40|||||||||2
1628853230000|2021-08-13 11:13:50|||||||||15
1628853240000|2021-08-13 11:14:00|7093.5|7090.7|7082|7079.2|7093.5|7090.7|7081.3|7078.5|344
1628853250000|2021-08-13 11:14:10|7082.3|7079.5|7089.5|7086.7|7090|7087.2|7082.3|7079.5|38
1628853260000|2021-08-13 11:14:20|7089.8|7087|7091.3|7088.5|7091.3|7088.5|7089.8|7087|2
1628853270000|2021-08-13 11:14:30|7091.5|7088.7|7089.5|7086.7|7091.5|7088.7|7088.5|7085.7|38
1628853280000|2021-08-13 11:14:40|7088.8|7086|7089|7086.2|7089.3|7086.5|7088.3|7085.5|28
1628853290000|2021-08-13 11:14:50|7089.3|7086.5|7090.3|7087.5|7090.5|7087.7|7089.3|7086.5|13
1628853300000|2021-08-13 11:15:00|7090.5|7087.7|7088.3|7085.5|7090.5|7087.7|7087.3|7084.5|5
1628853310000|2021-08-13 11:15:10|7088|7085.2|7088.3|7085.5|7088.3|7085.5|7088|7085.2|0
1628853320000|2021-08-13 11:15:20|7088.5|7085.7|7089.3|7086.5|7089.3|7086.5|7088.5|7085.7|3
1628853330000|2021-08-13 11:15:30|7089.5|7086.7|7091.8|7089|7092.3|7089.5|7089.5|7086.7|3
1628853350000|2021-08-13 11:15:50|7092.3|7089.5|7092.3|7089.5|7092.5|7089.7|7092.3|7089.5|6
1628853360000|2021-08-13 11:16:00|7092.5|7089.7|7094.3|7091.5|7094.3|7091.5|7092.5|7089.7|11
1628853370000|2021-08-13 11:16:10|7093.8|7091|7094.3|7091.5|7094.3|7091.5|7093.8|7091|8
1628853380000|2021-08-13 11:16:20|7095.3|7092.5|7095|7092.2|7096.3|7093.5|7095|7091.9|6
1628853390000|2021-08-13 11:16:30|7095.3|7092.5|7095.5|7092.7|7096.3|7093.5|7095.3|7092.5|2
1628853400000|2021-08-13 11:16:40|7094.8|7092|7096.3|7093.5|7096.3|7093.5|7094.8|7092|1
1628853420000|2021-08-13 11:17:00|||||||||1
1628853430000|2021-08-13 11:17:10|7095.5|7092.7|7095.3|7092.5|7095.5|7092.7|7094.3|7091.5|10
1628853440000|2021-08-13 11:17:20|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|3
1628853450000|2021-08-13 11:17:30|||||||||10
1628853460000|2021-08-13 11:17:40|7097|7094.2|7096.3|7093.5|7097.3|7094.5|7096.3|7093.5|7
1628853470000|2021-08-13 11:17:50|7096.5|7093.7|7096.3|7093.5|7096.5|7093.7|7096.3|7093.5|0
1628853480000|2021-08-13 11:18:00|7096.8|7094|7097.8|7095|7097.8|7095|7096.8|7094|1
1628853490000|2021-08-13 11:18:10|7098.3|7095.5|7098.5|7095.7|7098.5|7095.7|7097.3|7094.5|8
1628853500000|2021-08-13 11:18:20|7098.8|7096|7099.5|7096.7|7099.5|7096.7|7098.8|7096|0
1628853510000|2021-08-13 11:18:30|7099.8|7097|7098.3|7095.5|7100.3|7097.5|7098.3|7095.5|29
1628853520000|2021-08-13 11:18:40|7098.5|7095.7|7098.5|7095.7|7099.3|7096.5|7098.5|7095.7|91
1628853530000|2021-08-13 11:18:50|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7097.5|7094.7|2
1628853540000|2021-08-13 11:19:00|7098.5|7095.7|7099.8|7097|7099.8|7097|7098.5|7095.7|19
1628853550000|2021-08-13 11:19:10|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|0
1628853560000|2021-08-13 11:19:20|||||||||2
1628853570000|2021-08-13 11:19:30|7100.5|7097.7|7100.3|7097.5|7100.5|7097.7|7100.3|7097.5|14
1628853600000|2021-08-13 11:20:00|7100.5|7097.7|7101.3|7098.5|7101.3|7098.5|7100.5|7097.7|34
1628853610000|2021-08-13 11:20:10|7101.5|7098.7|7101|7098.2|7101.5|7098.7|7101|7098.2|3
1628853620000|2021-08-13 11:20:20|7100.8|7098|7101.3|7098.5|7102|7099.2|7100.8|7098|54
1628853630000|2021-08-13 11:20:30|7101.5|7098.7|7100.3|7097.5|7102|7099.2|7100.3|7097.5|13
1628853640000|2021-08-13 11:20:40|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|10
1628853650000|2021-08-13 11:20:50|7100.3|7097.5|7102|7099.2|7102|7099.2|7100.3|7097.5|9
1628853660000|2021-08-13 11:21:00|7101.8|7099|7101.3|7098.5|7102|7099.2|7101.3|7098.5|4
1628853670000|2021-08-13 11:21:10|7101.8|7099|7101.3|7098.5|7102|7099.2|7101.3|7098.5|17
1628853680000|2021-08-13 11:21:20|7101|7098.2|7100.8|7098|7101|7098.2|7100.8|7098|0
1628853690000|2021-08-13 11:21:30|7100.5|7097.7|7102|7099.2|7102|7099.2|7100.3|7097.5|9
1628853700000|2021-08-13 11:21:40|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|7101.3|7098.5|7
1628853710000|2021-08-13 11:21:50|7102|7099.2|7101|7098.2|7102|7099.2|7101|7098.2|1
1628853720000|2021-08-13 11:22:00|7101.3|7098.5|7101.3|7098.5|7102|7099.2|7101.3|7098.5|4
1628853730000|2021-08-13 11:22:10|7101.5|7098.7|7102|7099.2|7102|7099.2|7101.3|7098.5|0
1628853740000|2021-08-13 11:22:20|7101.5|7098.7|7102|7099.2|7102|7099.2|7101.5|7098.7|1
1628853750000|2021-08-13 11:22:30|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|2
1628853760000|2021-08-13 11:22:40|7102|7099.2|7101|7098.2|7102|7099.2|7101|7098.2|1
1628853770000|2021-08-13 11:22:50|7101.5|7098.7|7101|7098.2|7101.5|7098.7|7101|7098.2|1
1628853780000|2021-08-13 11:23:00|7101.5|7098.7|7101|7098.2|7101.5|7098.7|7101|7098.2|0
1628853790000|2021-08-13 11:23:10|7101.3|7098.5|7101.5|7098.7|7101.5|7098.7|7101.3|7098.5|10
1628853800000|2021-08-13 11:23:20|7101.3|7098.5|7100.5|7097.7|7101.5|7098.7|7099.5|7096.7|9
1628853810000|2021-08-13 11:23:30|7101.3|7098.5|7100.8|7098|7101.8|7099|7100.8|7098|11
1628853820000|2021-08-13 11:23:40|7100.3|7097.5|7100|7097.2|7100.3|7097.5|7100|7097.2|0
1628853830000|2021-08-13 11:23:50|7100.5|7097.7|7100|7097.2|7100.5|7097.7|7100|7097.2|0
1628853840000|2021-08-13 11:24:00|7100.3|7097.5|7100.3|7097.5|7100.5|7097.7|7100.3|7097.5|0
1628853850000|2021-08-13 11:24:10|7100|7097.2|7099.5|7096.7|7100|7097.2|7097.8|7095|12
1628853860000|2021-08-13 11:24:20|7100.3|7097.5|7100.3|7097.5|7100.5|7097.7|7100.3|7097.5|2
1628853870000|2021-08-13 11:24:30|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|2
1628853880000|2021-08-13 11:24:40|7099.3|7096.5|7099.5|7096.7|7100.3|7097.5|7099.3|7096.5|1
1628853890000|2021-08-13 11:24:50|7100|7097.2|7101|7098.2|7101|7098.2|7100|7097.2|1
1628853900000|2021-08-13 11:25:00|7100.8|7098|7099.3|7096.5|7101|7098.2|7099.3|7096.5|5
1628853910000|2021-08-13 11:25:10|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|2
1628853920000|2021-08-13 11:25:20|7099.3|7096.5|7098.3|7095.5|7100|7097.2|7097.8|7095|11
1628853930000|2021-08-13 11:25:30|7097.8|7095|7098.3|7095.5|7098.3|7095.5|7097.3|7094.5|4
1628853950000|2021-08-13 11:25:50|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|3
1628853960000|2021-08-13 11:26:00|7100.5|7097.7|7100.8|7098|7100.8|7098|7100|7097.2|4
1628853970000|2021-08-13 11:26:10|7101|7098.2|7101|7098.2|7101.5|7098.7|7100.5|7097.7|21
1628853980000|2021-08-13 11:26:20|7101.3|7098.5|7101.5|7098.7|7101.5|7098.7|7101.3|7098.5|0
1628853990000|2021-08-13 11:26:30|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|9
1628854000000|2021-08-13 11:26:40|7101.8|7099|7102|7099.2|7102.3|7099.5|7101.8|7099|1
1628854020000|2021-08-13 11:27:00|7101.8|7099|7102.3|7099.5|7102.3|7099.5|7101.5|7098.7|16
1628854030000|2021-08-13 11:27:10|7102.5|7099.7|7106.3|7103.5|7106.3|7103.5|7102.5|7099.7|16
1628854040000|2021-08-13 11:27:20|7106|7103.2|7106.3|7103.5|7106.5|7103.7|7105.3|7102.5|5
1628854050000|2021-08-13 11:27:30|7106.5|7103.7|7106.3|7103.5|7107.3|7104.5|7106.3|7103.5|6
1628854060000|2021-08-13 11:27:40|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|5
1628854070000|2021-08-13 11:27:50|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|1
1628854080000|2021-08-13 11:28:00|7105.8|7103|7107.3|7104.5|7107.3|7104.5|7105.8|7103|3
1628854090000|2021-08-13 11:28:10|7108.3|7105.5|7107.8|7105|7108.5|7105.7|7107.8|7105|4
1628854100000|2021-08-13 11:28:20|7108.3|7105.5|7108.3|7105.5|7108.3|7105.5|7107.5|7104.7|66
1628854110000|2021-08-13 11:28:30|7108|7105.2|7107.8|7105|7108|7105.2|7107.8|7105|19
1628854120000|2021-08-13 11:28:40|7107.5|7104.7|7108.3|7105.5|7108.3|7105.5|7107.5|7104.7|2
1628854140000|2021-08-13 11:29:00|||||||||1
1628854170000|2021-08-13 11:29:30|7107.5|7104.7|7110|7107.2|7110|7107.2|7107.5|7104.7|30
1628854180000|2021-08-13 11:29:40|7109.8|7107|7109.3|7106.5|7109.8|7107|7109.3|7106.5|7
1628854200000|2021-08-13 11:30:00|7109.8|7107|7108.5|7105.7|7110|7107.2|7108.5|7105.7|6
1628854210000|2021-08-13 11:30:10|7107.8|7105|7107.5|7104.7|7108|7105.2|7107.5|7104.7|3
1628854220000|2021-08-13 11:30:20|7107|7104.2|7107.8|7105|7107.8|7105|7105.7|7102.9|15
1628854230000|2021-08-13 11:30:30|7108.5|7105.7|7109.3|7106.5|7110|7107.2|7108.5|7105.7|7
1628854240000|2021-08-13 11:30:40|7109.5|7106.7|7110|7107.2|7110|7107.2|7109.5|7106.7|1
1628854260000|2021-08-13 11:31:00|7109.8|7107|7110|7107.2|7110|7107.2|7109.3|7106.5|5
1628854270000|2021-08-13 11:31:10|7109.8|7107|7109.3|7106.5|7109.8|7107|7109.3|7106.5|5
1628854280000|2021-08-13 11:31:20|7109.5|7106.7|7110|7107.2|7110|7107.2|7109.5|7106.7|3
1628854290000|2021-08-13 11:31:30|7109.3|7106.5|7108.5|7105.7|7109.5|7106.7|7108|7105.2|20
1628854300000|2021-08-13 11:31:40|7109.3|7106.5|7110|7107.2|7110|7107.2|7109.3|7106.5|54
1628854320000|2021-08-13 11:32:00|7109.3|7106.5|7109|7106.2|7109.3|7106.5|7108.8|7106|11
1628854330000|2021-08-13 11:32:10|7108.5|7105.7|7109.3|7106.5|7109.3|7106.5|7108.3|7105.5|11
1628854340000|2021-08-13 11:32:20|7108.8|7106|7108.5|7105.7|7108.8|7106|7108.5|7105.7|3
1628854350000|2021-08-13 11:32:30|7108.3|7105.5|7109|7106.2|7109|7106.2|7108.3|7105.5|7
1628854360000|2021-08-13 11:32:40|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|7109|7106.2|22
1628854370000|2021-08-13 11:32:50|7109.8|7107|7109.5|7106.7|7110|7107.2|7109.3|7106.5|13
1628854380000|2021-08-13 11:33:00|7109.8|7107|7109.3|7106.5|7110|7107.2|7109.3|7106.5|1
1628854390000|2021-08-13 11:33:10|7108.8|7106|7108.3|7105.5|7108.8|7106|7108.3|7105.5|6
1628854400000|2021-08-13 11:33:20|7108.8|7106|7108.8|7106|7108.8|7106|7108.8|7106|4
1628854410000|2021-08-13 11:33:30|7109|7106.2|7109.8|7107|7110|7107.2|7109|7106.2|2
1628854420000|2021-08-13 11:33:40|7109.5|7106.7|7109.3|7106.5|7109.5|7106.7|7109.3|7106.5|0
1628854430000|2021-08-13 11:33:50|7109.5|7106.7|7109.8|7107|7109.8|7107|7109.3|7106.5|4
1628854440000|2021-08-13 11:34:00|7110|7107.2|7108.8|7106|7110|7107.2|7108.8|7106|13
1628854450000|2021-08-13 11:34:10|7108.3|7105.5|7108.3|7105.5|7108.3|7105.5|7108.3|7105.5|1
1628854460000|2021-08-13 11:34:20|7107.8|7105|7106.5|7103.7|7108|7105.2|7106.5|7103.7|79
1628854470000|2021-08-13 11:34:30|7106.3|7103.5|7107.8|7105|7107.8|7105|7106.3|7103.5|12
1628854480000|2021-08-13 11:34:40|7108|7105.2|7107.5|7104.7|7108.3|7105.5|7107.5|7104.7|13
1628854490000|2021-08-13 11:34:50|7108.5|7105.7|7108.3|7105.5|7109|7106.2|7108.3|7105.5|26
1628854500000|2021-08-13 11:35:00|7108.8|7106|7109|7106.2|7109|7106.2|7108.3|7105.5|22
1628854510000|2021-08-13 11:35:10|7109.3|7106.5|7109.3|7106.5|7110|7107.2|7109.3|7106.5|6
1628854530000|2021-08-13 11:35:30|7108.7|7105.9|7107|7104.2|7108.7|7105.9|7107|7104.2|15
1628854540000|2021-08-13 11:35:40|7106.5|7103.7|7105.5|7102.7|7106.5|7103.7|7105.3|7102.5|15
1628854550000|2021-08-13 11:35:50|7105.3|7102.5|7104|7101.2|7105.3|7102.5|7102|7099.2|12
1628854560000|2021-08-13 11:36:00|7104.3|7101.5|7105.3|7102.5|7105.3|7102.5|7104|7101.2|10
1628854570000|2021-08-13 11:36:10|7105|7102.2|7106|7103.2|7106.3|7103.5|7105|7102.2|11
1628854580000|2021-08-13 11:36:20|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106|7103.2|0
1628854590000|2021-08-13 11:36:30|7105.7|7102.9|7105.3|7102.5|7105.7|7102.9|7105|7102.2|7
1628854600000|2021-08-13 11:36:40|7106.3|7103.5|7105|7102.2|7106.3|7103.5|7105|7102.2|6
1628854610000|2021-08-13 11:36:50|7104.7|7101.9|7104.5|7101.7|7104.7|7101.9|7104.3|7101.5|0
1628854620000|2021-08-13 11:37:00|7105|7102.2|7102.8|7100|7105|7102.2|7102.8|7100|1
1628854630000|2021-08-13 11:37:10|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|7103|7100.2|0
1628854640000|2021-08-13 11:37:20|7103.5|7100.7|7104|7101.2|7104|7101.2|7103.3|7100.5|2
1628854650000|2021-08-13 11:37:30|7103.3|7100.5|7103.3|7100.5|7103.5|7100.7|7103.3|7100.5|1
1628854660000|2021-08-13 11:37:40|7103|7100.2|7102.3|7099.5|7103|7100.2|7102.3|7099.5|5
1628854670000|2021-08-13 11:37:50|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101|7098.2|5
1628854680000|2021-08-13 11:38:00|7101|7098.2|7103|7100.2|7103|7100.2|7100.3|7097.5|36
1628854690000|2021-08-13 11:38:10|7102.3|7099.5|7102|7099.2|7102.8|7100|7102|7099.2|1
1628854700000|2021-08-13 11:38:20|7101.5|7098.7|7101.3|7098.5|7101.5|7098.7|7101.3|7098.5|0
1628854710000|2021-08-13 11:38:30|7101|7098.2|7100.5|7097.7|7101.3|7098.5|7100.5|7097.7|21
1628854720000|2021-08-13 11:38:40|7100.3|7097.5|7097.3|7094.5|7100.3|7097.5|7097.3|7094.5|16
1628854730000|2021-08-13 11:38:50|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7096.5|7093.7|22
1628854740000|2021-08-13 11:39:00|7098|7095.2|7098.3|7095.5|7098.8|7096|7097|7094.2|60
1628854750000|2021-08-13 11:39:10|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.3|7095.5|31
1628854760000|2021-08-13 11:39:20|7098.3|7095.5|7098|7095.2|7098.3|7095.5|7097.3|7094.5|3
1628854770000|2021-08-13 11:39:30|7097.7|7094.9|7097.3|7094.5|7097.7|7094.9|7097.3|7094.5|1
1628854780000|2021-08-13 11:39:40|7097.5|7094.7|7097.5|7094.7|7098.3|7095.5|7097.5|7094.7|7
1628854800000|2021-08-13 11:40:00|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|0
1628854810000|2021-08-13 11:40:10|7097|7094.2|7097|7094.2|7097|7094.2|7097|7094.2|2
1628854820000|2021-08-13 11:40:20|7096.5|7093.7|7097.3|7094.5|7097.3|7094.5|7091.5|7088.7|65
1628854830000|2021-08-13 11:40:30|7096.7|7093.9|7094.3|7091.5|7096.7|7093.9|7094.3|7091.5|8
1628854840000|2021-08-13 11:40:40|7094.5|7091.7|7094.3|7091.5|7094.5|7091.7|7091.5|7088.7|61
1628854850000|2021-08-13 11:40:50|7094|7091.2|7094.3|7091.5|7094.3|7091.5|7094|7091.2|1
1628854860000|2021-08-13 11:41:00|7094|7091.2|7094.3|7091.5|7094.3|7091.5|7094|7091.2|3
1628854870000|2021-08-13 11:41:10|7094|7091.2|7094.3|7091.5|7094.3|7091.5|7093.3|7090.5|6
1628854880000|2021-08-13 11:41:20|7094|7091.2|7094|7091.2|7094.3|7091.5|7094|7091.2|0
1628854890000|2021-08-13 11:41:30|7094.3|7091.5|7093.5|7090.7|7095.3|7092.5|7093.5|7090.7|16
1628854900000|2021-08-13 11:41:40|7094.3|7091.5|7092.5|7089.7|7094.3|7091.5|7092.5|7089.7|14
1628854910000|2021-08-13 11:41:50|7091.3|7088.5|7092.3|7089.5|7092.3|7089.5|7091.3|7088.5|3
1628854920000|2021-08-13 11:42:00|7091.5|7088.7|7091.2|7088.4|7092.3|7089.5|7091.2|7088.4|2
1628854930000|2021-08-13 11:42:10|7091|7088.2|7090.3|7087.5|7091.3|7088.5|7090|7087.2|7
1628854940000|2021-08-13 11:42:20|7090.8|7088|7091.3|7088.5|7091.3|7088.5|7090.8|7088|2
1628854950000|2021-08-13 11:42:30|||||||||22
1628854960000|2021-08-13 11:42:40|7091|7088.2|7092.3|7089.5|7092.3|7089.5|7091|7088.2|3
1628854970000|2021-08-13 11:42:50|7092.8|7090|7093.3|7090.5|7093.3|7090.5|7092.8|7090|0
1628854980000|2021-08-13 11:43:00|7093|7090.2|7093.2|7090.4|7093.3|7090.5|7092.2|7089.4|2
1628854990000|2021-08-13 11:43:10|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|1
1628855000000|2021-08-13 11:43:20|7093|7090.2|7093.2|7090.4|7093.2|7090.4|7092.7|7089.9|3
1628855010000|2021-08-13 11:43:30|7093.7|7090.9|7095.2|7092.4|7095.2|7092.4|7093.7|7090.9|12
1628855020000|2021-08-13 11:43:40|7096.5|7093.7|7095.2|7092.4|7096.5|7093.7|7095.2|7092.4|8
1628855030000|2021-08-13 11:43:50|7096.2|7093.4|7096.2|7093.4|7096.2|7093.4|7096|7093.2|7
1628855040000|2021-08-13 11:44:00|7097.2|7094.4|7097.2|7094.4|7097.7|7094.9|7097.2|7094.4|4
1628855050000|2021-08-13 11:44:10|7096.2|7093.4|7097.2|7094.4|7097.2|7094.4|7096.2|7093.4|41
1628855060000|2021-08-13 11:44:20|7096.2|7093.4|7095|7092.2|7096.2|7093.4|7095|7092.2|13
1628855070000|2021-08-13 11:44:30|7095.2|7092.4|7097|7094.2|7097|7094.2|7095.2|7092.4|4
1628855080000|2021-08-13 11:44:40|7096.5|7093.7|7096.7|7093.9|7096.8|7094|7096.2|7093.4|11
1628855090000|2021-08-13 11:44:50|7096.5|7093.7|7095.7|7092.9|7096.5|7093.7|7095.5|7092.7|11
1628855110000|2021-08-13 11:45:10|7096|7093.2|7096|7093.2|7096|7093.2|7096|7093.2|0
1628855120000|2021-08-13 11:45:20|7096.2|7093.4|7096.7|7093.9|7096.7|7093.9|7096.2|7093.4|1
1628855130000|2021-08-13 11:45:30|7097|7094.2|7096.5|7093.7|7097.2|7094.4|7096.5|7093.7|4
1628855140000|2021-08-13 11:45:40|7096.7|7093.9|7097.2|7094.4|7097.2|7094.4|7096.7|7093.9|2
1628855150000|2021-08-13 11:45:50|7097|7094.2|7097.2|7094.4|7097.2|7094.4|7097|7094.2|1
1628855170000|2021-08-13 11:46:10|7097.5|7094.7|7097.7|7094.9|7097.7|7094.9|7097.5|7094.7|15
1628855180000|2021-08-13 11:46:20|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|1
1628855190000|2021-08-13 11:46:30|7097.2|7094.4|7098|7095.2|7098|7095.2|7097.2|7094.4|7
1628855200000|2021-08-13 11:46:40|7097.5|7094.7|7097.2|7094.4|7097.5|7094.7|7097.2|7094.4|2
1628855220000|2021-08-13 11:47:00|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|2
1628855230000|2021-08-13 11:47:10|7097.5|7094.7|7096.2|7093.4|7097.5|7094.7|7096.2|7093.4|4
1628855250000|2021-08-13 11:47:30|7095.8|7093|7094.2|7091.4|7095.8|7093|7094.2|7091.4|9
1628855260000|2021-08-13 11:47:40|7093.2|7090.4|7093.5|7090.7|7093.5|7090.7|7093.2|7090.4|4
1628855270000|2021-08-13 11:47:50|7094.2|7091.4|7094.2|7091.4|7094.2|7091.4|7094.2|7091.4|16
1628855280000|2021-08-13 11:48:00|7094|7091.2|7095|7092.2|7095|7092.2|7093.2|7090.4|3
1628855290000|2021-08-13 11:48:10|7094.7|7091.9|7094.7|7091.9|7095|7092.2|7094.7|7091.9|0
1628855300000|2021-08-13 11:48:20|7094.2|7091.4|7095|7092.2|7095|7092.2|7094.2|7091.4|0
1628855310000|2021-08-13 11:48:30|7094.7|7091.9|7094.2|7091.4|7095|7092.2|7094|7091.2|2
1628855320000|2021-08-13 11:48:40|7095|7092.2|7094.5|7091.7|7095|7092.2|7094.5|7091.7|3
1628855330000|2021-08-13 11:48:50|7093.8|7091|7094|7091.2|7094|7091.2|7093|7090.2|3
1628855340000|2021-08-13 11:49:00|7094.2|7091.4|7094.2|7091.4|7094.2|7091.4|7094|7091.2|0
1628855350000|2021-08-13 11:49:10|7095.2|7092.4|7095.2|7092.4|7095.2|7092.4|7095.2|7092.4|30
1628855370000|2021-08-13 11:49:30|7095.7|7092.9|7096.2|7093.4|7096.2|7093.4|7095.7|7092.9|9
1628855380000|2021-08-13 11:49:40|7095.8|7093|7095.2|7092.4|7095.8|7093|7095.2|7092.4|6
1628855390000|2021-08-13 11:49:50|7095.5|7092.7|7095.7|7092.9|7095.7|7092.9|7095.5|7092.7|1
1628855400000|2021-08-13 11:50:00|7096|7093.2|7096.2|7093.4|7096.2|7093.4|7096|7093.2|0
1628855410000|2021-08-13 11:50:10|7096|7093.2|7096.2|7093.4|7096.2|7093.4|7096|7093.2|0
1628855430000|2021-08-13 11:50:30|7096|7093.2|7096.2|7093.4|7096.2|7093.4|7096|7093.2|1
1628855440000|2021-08-13 11:50:40|||||||||1
1628855450000|2021-08-13 11:50:50|||||||||17
1628855460000|2021-08-13 11:51:00|7095.2|7092.4|7095.2|7092.4|7095.2|7092.4|7095.2|7092.4|2
1628855470000|2021-08-13 11:51:10|7095.8|7093|7096.2|7093.4|7096.2|7093.4|7095.8|7093|2
1628855480000|2021-08-13 11:51:20|7096.5|7093.7|7100.2|7097.4|7101.2|7098.4|7096.5|7093.7|16
1628855490000|2021-08-13 11:51:30|7100.5|7097.7|7101.5|7098.7|7102|7099.2|7100.5|7097.7|8
1628855500000|2021-08-13 11:51:40|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|7101.2|7098.4|2
1628855510000|2021-08-13 11:51:50|7102|7099.2|7102.2|7099.4|7102.2|7099.4|7101.2|7098.4|9
1628855520000|2021-08-13 11:52:00|7101.8|7099|7102.7|7099.9|7102.7|7099.9|7101.2|7098.4|4
1628855530000|2021-08-13 11:52:10|7102.2|7099.4|7101.2|7098.4|7102.2|7099.4|7101.2|7098.4|7
1628855540000|2021-08-13 11:52:20|||||||||1
1628855550000|2021-08-13 11:52:30|7100.5|7097.7|7101.2|7098.4|7101.2|7098.4|7100.5|7097.7|7
1628855560000|2021-08-13 11:52:40|7100|7097.2|7100.2|7097.4|7100.2|7097.4|7100|7097.2|17
1628855570000|2021-08-13 11:52:50|7099.7|7096.9|7099.5|7096.7|7099.7|7096.9|7099.5|7096.7|2
1628855580000|2021-08-13 11:53:00|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|2
1628855590000|2021-08-13 11:53:10|7099.7|7096.9|7100.2|7097.4|7100.2|7097.4|7099.7|7096.9|6
1628855600000|2021-08-13 11:53:20|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|2
1628855610000|2021-08-13 11:53:30|||||||||1
1628855620000|2021-08-13 11:53:40|7099|7096.2|7099.2|7096.4|7099.2|7096.4|7099|7096.2|3
1628855630000|2021-08-13 11:53:50|7099|7096.2|7097.2|7094.4|7099|7096.2|7097.2|7094.4|36
1628855640000|2021-08-13 11:54:00|7097|7094.2|7097|7094.2|7097|7094.2|7097|7094.2|5
1628855650000|2021-08-13 11:54:10|7097.2|7094.4|7096.5|7093.7|7097.2|7094.4|7096.5|7093.7|3
1628855670000|2021-08-13 11:54:30|7097|7094.2|7099|7096.2|7099.2|7096.4|7097|7094.2|17
1628855680000|2021-08-13 11:54:40|7099.2|7096.4|7100.5|7097.7|7100.5|7097.7|7099.2|7096.4|6
1628855690000|2021-08-13 11:54:50|7099.5|7096.7|7098.5|7095.7|7099.5|7096.7|7098.5|7095.7|3
1628855700000|2021-08-13 11:55:00|7097.7|7094.9|7097.5|7094.7|7097.7|7094.9|7097.5|7094.7|0
1628855710000|2021-08-13 11:55:10|7097|7094.2|7099.5|7096.7|7099.7|7096.9|7096.7|7093.9|9
1628855720000|2021-08-13 11:55:20|7099.7|7096.9|7099|7096.2|7099.7|7096.9|7098.7|7095.9|11
1628855730000|2021-08-13 11:55:30|7098.7|7095.9|7098.2|7095.4|7099|7096.2|7098.2|7095.4|4
1628855740000|2021-08-13 11:55:40|7098|7095.2|7095.2|7092.4|7098|7095.2|7095.2|7092.4|3
1628855760000|2021-08-13 11:56:00|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.2|7092.4|2
1628855770000|2021-08-13 11:56:10|7095.2|7092.4|7097|7094.2|7097|7094.2|7095.2|7092.4|9
1628855780000|2021-08-13 11:56:20|7096.2|7093.4|7097.5|7094.7|7098|7095.2|7096.2|7093.4|3
1628855790000|2021-08-13 11:56:30|7097.2|7094.4|7096.2|7093.4|7097.2|7094.4|7096.2|7093.4|1
1628855810000|2021-08-13 11:56:50|7096.5|7093.7|7095.2|7092.4|7097.2|7094.4|7095.2|7092.4|22
1628855820000|2021-08-13 11:57:00|7095.5|7092.7|7096.2|7093.4|7096.2|7093.4|7095.2|7092.4|15
1628855830000|2021-08-13 11:57:10|7096|7093.2|7095.2|7092.4|7096.2|7093.4|7094.2|7091.4|1
1628855840000|2021-08-13 11:57:20|7094.5|7091.7|7095.2|7092.4|7095.2|7092.4|7094.5|7091.7|1
1628855850000|2021-08-13 11:57:30|||||||||2
1628855870000|2021-08-13 11:57:50|7095.5|7092.7|7096.7|7093.9|7097.8|7095|7095.5|7092.7|10
1628855880000|2021-08-13 11:58:00|7097.2|7094.4|7097.5|7094.7|7097.5|7094.7|7097.2|7094.4|1
1628855890000|2021-08-13 11:58:10|7098|7095.2|7098.2|7095.4|7098.7|7095.9|7097.5|7094.7|2
1628855900000|2021-08-13 11:58:20|7097.8|7095|7097.5|7094.7|7097.8|7095|7097.5|7094.7|1
1628855910000|2021-08-13 11:58:30|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|1
1628855940000|2021-08-13 11:59:00|7098.2|7095.4|7099.2|7096.4|7099.5|7096.7|7098.2|7095.4|2
1628855960000|2021-08-13 11:59:20|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|5
1628855970000|2021-08-13 11:59:30|7098.2|7095.4|7098.2|7095.4|7098.2|7095.4|7097.2|7094.4|3
1628855990000|2021-08-13 11:59:50|7098.7|7095.9|7099|7096.2|7099.2|7096.4|7098.7|7095.9|17
1628856000000|2021-08-13 12:00:00|7098.5|7095.7|7094.7|7091.9|7098.5|7095.7|7094.2|7091.4|34
1628856010000|2021-08-13 12:00:10|7095.7|7092.9|7097.2|7094.4|7097.2|7094.4|7095.5|7092.7|9
1628856020000|2021-08-13 12:00:20|7097.5|7094.7|7097.5|7094.7|7097.7|7094.9|7097.2|7094.4|5
1628856030000|2021-08-13 12:00:30|7098.2|7095.4|7098.5|7095.7|7098.7|7095.9|7098.2|7095.4|21
1628856040000|2021-08-13 12:00:40|7099.2|7096.4|7098.2|7095.4|7099.2|7096.4|7098.2|7095.4|11
1628856050000|2021-08-13 12:00:50|7097.2|7094.4|7097.5|7094.7|7097.7|7094.9|7096|7093.2|49
1628856060000|2021-08-13 12:01:00|7097.2|7094.4|7097.7|7094.9|7098|7095.2|7096.7|7093.9|16
1628856070000|2021-08-13 12:01:10|7097.2|7094.4|7098.2|7095.4|7098.2|7095.4|7096.7|7093.9|7
1628856080000|2021-08-13 12:01:20|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|3
1628856090000|2021-08-13 12:01:30|7097.2|7094.4|7097.2|7094.4|7098|7095.2|7097.2|7094.4|10
1628856100000|2021-08-13 12:01:40|7096.5|7093.7|7097.5|7094.7|7097.5|7094.7|7096.5|7093.7|16
1628856110000|2021-08-13 12:01:50|7097.2|7094.4|7096.7|7093.9|7097.2|7094.4|7096.7|7093.9|1
1628856120000|2021-08-13 12:02:00|7097|7094.2|7094.5|7091.7|7097.2|7094.4|7094.2|7091.4|6
1628856130000|2021-08-13 12:02:10|7095|7092.2|7093.2|7090.4|7095.2|7092.4|7092.5|7089.7|16
1628856140000|2021-08-13 12:02:20|7093|7090.2|7091.5|7088.7|7093|7090.2|7091.5|7088.7|42
1628856150000|2021-08-13 12:02:30|7092|7089.2|7091.7|7088.9|7092|7089.2|7091.5|7088.7|14
1628856160000|2021-08-13 12:02:40|7091.2|7088.4|7088.5|7085.7|7091.2|7088.4|7088.2|7085.4|47
1628856170000|2021-08-13 12:02:50|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|7087.2|7084.4|75
1628856180000|2021-08-13 12:03:00|7088|7085.2|7084.2|7081.4|7088|7085.2|7081.2|7078.4|1338
1628856190000|2021-08-13 12:03:10|7085.2|7082.4|7085.2|7082.4|7086|7083.2|7084.7|7081.9|19
1628856200000|2021-08-13 12:03:20|7085.7|7082.9|7087.7|7084.9|7087.7|7084.9|7085.2|7082.4|17
1628856210000|2021-08-13 12:03:30|7088|7085.2|7089.7|7086.9|7089.7|7086.9|7088|7085.2|3
1628856220000|2021-08-13 12:03:40|7089.5|7086.7|7090.2|7087.4|7090.2|7087.4|7089.2|7086.4|0
1628856230000|2021-08-13 12:03:50|7090|7087.2|7090.2|7087.4|7090.2|7087.4|7090|7087.2|130
1628856240000|2021-08-13 12:04:00|7091|7088.2|7088.5|7085.7|7091.2|7088.4|7088.5|7085.7|37
1628856250000|2021-08-13 12:04:10|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|1
1628856260000|2021-08-13 12:04:20|7088.5|7085.7|7087.5|7084.7|7088.5|7085.7|7087.5|7084.7|2
1628856270000|2021-08-13 12:04:30|7086.7|7083.9|7086.2|7083.4|7086.7|7083.9|7086|7083.2|3
1628856280000|2021-08-13 12:04:40|7087.5|7084.7|7090.5|7087.7|7090.5|7087.7|7087.5|7084.7|40
1628856290000|2021-08-13 12:04:50|7091|7088.2|7099|7096.2|7099|7096.2|7091|7088.2|1370
1628856300000|2021-08-13 12:05:00|7098.5|7095.7|7102.2|7099.4|7102.2|7099.4|7098.5|7095.7|42
1628856310000|2021-08-13 12:05:10|7102.5|7099.7|7101.7|7098.9|7102.7|7099.9|7101|7098.2|13
1628856320000|2021-08-13 12:05:20|7102.2|7099.4|7100|7097.2|7102.7|7099.9|7100|7097.2|22
1628856330000|2021-08-13 12:05:30|7100.5|7097.7|7101|7098.2|7101|7098.2|7100|7097.2|5
1628856340000|2021-08-13 12:05:40|7100.7|7097.9|7101.7|7098.9|7101.7|7098.9|7099.7|7096.9|5
1628856350000|2021-08-13 12:05:50|7101.5|7098.7|7101|7098.2|7101.5|7098.7|7101|7098.2|0
1628856360000|2021-08-13 12:06:00|7100.7|7097.9|7099.5|7096.7|7100.7|7097.9|7098.7|7095.9|7
1628856370000|2021-08-13 12:06:10|7099.2|7096.4|7096.5|7093.7|7099.2|7096.4|7096.5|7093.7|5
1628856380000|2021-08-13 12:06:20|7096|7093.2|7101|7098.2|7101|7098.2|7095.7|7092.9|606
1628856390000|2021-08-13 12:06:30|7101.3|7098.5|7098|7095.2|7101.3|7098.5|7098|7095.2|7
1628856400000|2021-08-13 12:06:40|7097.7|7094.9|7097.7|7094.9|7098.7|7095.9|7097.5|7094.7|8
1628856410000|2021-08-13 12:06:50|7098.5|7095.7|7098.7|7095.9|7099.5|7096.7|7098.5|7095.7|4
1628856420000|2021-08-13 12:07:00|7099.3|7096.5|7099.5|7096.7|7099.7|7096.9|7099.3|7096.5|8
1628856430000|2021-08-13 12:07:10|7099.7|7096.9|7099.2|7096.4|7099.7|7096.9|7098.7|7095.9|13
1628856440000|2021-08-13 12:07:20|7098.7|7095.9|7095.7|7092.9|7098.7|7095.9|7095.7|7092.9|102
1628856450000|2021-08-13 12:07:30|7095.5|7092.7|7095|7092.2|7095.7|7092.9|7094.7|7091.9|6
1628856460000|2021-08-13 12:07:40|7094.7|7091.9|7095.7|7092.9|7095.7|7092.9|7094.7|7091.9|0
1628856470000|2021-08-13 12:07:50|7095.3|7092.5|7094.7|7091.9|7095.3|7092.5|7094.7|7091.9|3
1628856480000|2021-08-13 12:08:00|7094.5|7091.7|7094.2|7091.4|7094.5|7091.7|7094.2|7091.4|3
1628856490000|2021-08-13 12:08:10|7093.5|7090.7|7095.5|7092.7|7095.5|7092.7|7092.7|7089.9|17
1628856500000|2021-08-13 12:08:20|7095.7|7092.9|7094.7|7091.9|7095.7|7092.9|7094.7|7091.9|1
1628856510000|2021-08-13 12:08:30|7095.3|7092.5|7096.5|7093.7|7096.5|7093.7|7095|7092.2|4
1628856530000|2021-08-13 12:08:50|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|2
1628856540000|2021-08-13 12:09:00|7096|7093.2|7095.7|7092.9|7096|7093.2|7095.7|7092.9|4
1628856550000|2021-08-13 12:09:10|7096|7093.2|7095.7|7092.9|7097.7|7094.9|7095.7|7092.9|3
1628856560000|2021-08-13 12:09:20|7095.5|7092.7|7092.7|7089.9|7095.5|7092.7|7092.7|7089.9|1
1628856570000|2021-08-13 12:09:30|7093.7|7090.9|7092.7|7089.9|7093.7|7090.9|7092.7|7089.9|4
1628856580000|2021-08-13 12:09:40|7093|7090.2|7093.5|7090.7|7093.5|7090.7|7093|7090.2|0
1628856590000|2021-08-13 12:09:50|7093.7|7090.9|7094.5|7091.7|7094.5|7091.7|7093.5|7090.7|1
1628856600000|2021-08-13 12:10:00|7094.2|7091.4|7094.7|7091.9|7094.7|7091.9|7093.5|7090.7|2
1628856610000|2021-08-13 12:10:10|7094.5|7091.7|7094.7|7091.9|7094.7|7091.9|7094.5|7091.7|7
1628856620000|2021-08-13 12:10:20|7096|7093.2|7096.7|7093.9|7096.7|7093.9|7096|7093.2|4
1628856630000|2021-08-13 12:10:30|7097|7094.2|7096.2|7093.4|7097|7094.2|7096.2|7093.4|5
1628856640000|2021-08-13 12:10:40|7095.7|7092.9|7096.2|7093.4|7096.5|7093.7|7095.7|7092.9|2
1628856650000|2021-08-13 12:10:50|7096.3|7093.5|7096.7|7093.9|7097.5|7094.7|7096.2|7093.4|2
1628856670000|2021-08-13 12:11:10|7096|7093.2|7096.2|7093.4|7096.2|7093.4|7096|7093.2|1
1628856680000|2021-08-13 12:11:20|7096|7093.2|7096.5|7093.7|7096.7|7093.9|7096|7093.2|2
1628856690000|2021-08-13 12:11:30|7096|7093.2|7096.5|7093.7|7096.5|7093.7|7096|7093.2|1
1628856700000|2021-08-13 12:11:40|7096|7093.2|7095.5|7092.7|7096|7093.2|7094.7|7091.9|11
1628856710000|2021-08-13 12:11:50|7095.7|7092.9|7098|7095.2|7099.5|7096.7|7095.7|7092.9|36
1628856720000|2021-08-13 12:12:00|7096.7|7093.9|7096.7|7093.9|7097.7|7094.9|7095.7|7092.9|33
1628856730000|2021-08-13 12:12:10|7097.3|7094.5|7096.7|7093.9|7097.7|7094.9|7096.7|7093.9|10
1628856740000|2021-08-13 12:12:20|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|1
1628856750000|2021-08-13 12:12:30|7097|7094.2|7097.2|7094.4|7097.2|7094.4|7096.7|7093.9|2
1628856760000|2021-08-13 12:12:40|7097.7|7094.9|7097.5|7094.7|7099|7096.2|7097.5|7094.7|18
1628856770000|2021-08-13 12:12:50|7098|7095.2|7096.7|7093.9|7098|7095.2|7096.7|7093.9|3
1628856780000|2021-08-13 12:13:00|7096.5|7093.7|7097|7094.2|7097.2|7094.4|7096.5|7093.7|13
1628856790000|2021-08-13 12:13:10|7097.2|7094.4|7097|7094.2|7097.2|7094.4|7096.7|7093.9|0
1628856800000|2021-08-13 12:13:20|7096.7|7093.9|7097|7094.2|7097|7094.2|7096.7|7093.9|0
1628856810000|2021-08-13 12:13:30|7097.3|7094.5|7097.7|7094.9|7097.7|7094.9|7097.3|7094.5|1
1628856820000|2021-08-13 12:13:40|7098|7095.2|7097.7|7094.9|7098|7095.2|7097.7|7094.9|2
1628856830000|2021-08-13 12:13:50|7097.5|7094.7|7098.3|7095.5|7098.3|7095.5|7097|7094.2|6
1628856840000|2021-08-13 12:14:00|7098.7|7095.9|7097.7|7094.9|7098.7|7095.9|7097.7|7094.9|0
1628856850000|2021-08-13 12:14:10|7097.2|7094.4|7096.7|7093.9|7097.2|7094.4|7096.7|7093.9|0
1628856860000|2021-08-13 12:14:20|7097|7094.2|7097.2|7094.4|7097.2|7094.4|7096.7|7093.9|1
1628856870000|2021-08-13 12:14:30|7097.5|7094.7|7098.7|7095.9|7098.7|7095.9|7097|7094.2|3
1628856880000|2021-08-13 12:14:40|7099|7096.2|7098.7|7095.9|7099|7096.2|7098.7|7095.9|0
1628856890000|2021-08-13 12:14:50|7099.2|7096.4|7098.7|7095.9|7099.2|7096.4|7098.5|7095.7|32
1628856900000|2021-08-13 12:15:00|7098.2|7095.4|7096.7|7093.9|7098.2|7095.4|7096.5|7093.7|3
1628856920000|2021-08-13 12:15:20|7097.2|7094.4|7096.5|7093.7|7097.5|7094.7|7096.5|7093.7|28
1628856930000|2021-08-13 12:15:30|7096.7|7093.9|7095.2|7092.4|7096.7|7093.9|7095.2|7092.4|4
1628856940000|2021-08-13 12:15:40|7095|7092.2|7095.7|7092.9|7095.7|7092.9|7095|7092.2|7
1628856950000|2021-08-13 12:15:50|7095.5|7092.7|7100|7097.2|7100.7|7097.9|7095.5|7092.7|1446
1628856960000|2021-08-13 12:16:00|7100.2|7097.4|7100.7|7097.9|7100.7|7097.9|7099.7|7096.9|32
1628856970000|2021-08-13 12:16:10|7100|7097.2|7100|7097.2|7100|7097.2|7099.7|7096.9|4
1628856980000|2021-08-13 12:16:20|7100.2|7097.4|7100|7097.2|7100.7|7097.9|7099.7|7096.9|12
1628856990000|2021-08-13 12:16:30|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|1
1628857000000|2021-08-13 12:16:40|7100.2|7097.4|7099.7|7096.9|7100.7|7097.9|7099.7|7096.9|5
1628857010000|2021-08-13 12:16:50|7100|7097.2|7099.7|7096.9|7100.7|7097.9|7099.7|7096.9|12
1628857020000|2021-08-13 12:17:00|7098.7|7095.9|7099.7|7096.9|7099.7|7096.9|7098.7|7095.9|11
1628857030000|2021-08-13 12:17:10|7099.2|7096.4|7100.2|7097.4|7100.2|7097.4|7099|7096.2|11
1628857040000|2021-08-13 12:17:20|7100.7|7097.9|7099.2|7096.4|7100.7|7097.9|7099.2|7096.4|6
1628857050000|2021-08-13 12:17:30|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|7099.2|7096.4|4
1628857060000|2021-08-13 12:17:40|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|1
1628857070000|2021-08-13 12:17:50|7099|7096.2|7105.2|7102.4|7106|7103.2|7099|7096.2|87
1628857080000|2021-08-13 12:18:00|7104.7|7101.9|7105.7|7102.9|7105.7|7102.9|7104.7|7101.9|9
1628857090000|2021-08-13 12:18:10|7105.5|7102.7|7106.2|7103.4|7106.7|7103.9|7105.2|7102.4|5
1628857100000|2021-08-13 12:18:20|7106.5|7103.7|7107.7|7104.9|7107.7|7104.9|7106.5|7103.7|45
1628857110000|2021-08-13 12:18:30|7107.5|7104.7|7106|7103.2|7107.5|7104.7|7105.7|7102.9|14
1628857120000|2021-08-13 12:18:40|7105.7|7102.9|7105.2|7102.4|7105.7|7102.9|7105|7102.2|6
1628857130000|2021-08-13 12:18:50|7104.7|7101.9|7104|7101.2|7104.7|7101.9|7103|7100.2|36
1628857140000|2021-08-13 12:19:00|7103.7|7100.9|7103.7|7100.9|7103.7|7100.9|7103.5|7100.7|3
1628857150000|2021-08-13 12:19:10|7103.5|7100.7|7100.5|7097.7|7103.5|7100.7|7100.5|7097.7|6
1628857160000|2021-08-13 12:19:20|7100.7|7097.9|7100.5|7097.7|7100.7|7097.9|7099.7|7096.9|1
1628857170000|2021-08-13 12:19:30|7100.2|7097.4|7101.7|7098.9|7101.7|7098.9|7099.7|7096.9|7
1628857180000|2021-08-13 12:19:40|7102|7099.2|7103.7|7100.9|7104|7101.2|7102|7099.2|6
1628857190000|2021-08-13 12:19:50|7104.2|7101.4|7103.2|7100.4|7104.2|7101.4|7103.2|7100.4|5
1628857200000|2021-08-13 12:20:00|7103|7100.2|7105|7102.2|7105.7|7102.9|7103|7100.2|10
1628857210000|2021-08-13 12:20:10|7105.5|7102.7|7105|7102.2|7105.7|7102.9|7105|7102.2|2
1628857220000|2021-08-13 12:20:20|7105.5|7102.7|7104.7|7101.9|7105.5|7102.7|7104.7|7101.9|0
1628857230000|2021-08-13 12:20:30|7104.2|7101.4|7104|7101.2|7104.2|7101.4|7104|7101.2|3
1628857240000|2021-08-13 12:20:40|7105.2|7102.4|7105.5|7102.7|7105.5|7102.7|7105.2|7102.4|13
1628857250000|2021-08-13 12:20:50|7106.7|7103.9|7106|7103.2|7106.7|7103.9|7106|7103.2|20
1628857260000|2021-08-13 12:21:00|7105.7|7102.9|7101.7|7098.9|7105.7|7102.9|7101.7|7098.9|16
1628857270000|2021-08-13 12:21:10|7102.7|7099.9|7102.7|7099.9|7104|7101.2|7102.5|7099.7|14
1628857280000|2021-08-13 12:21:20|7103|7100.2|7103.7|7100.9|7103.7|7100.9|7102.7|7099.9|0
1628857290000|2021-08-13 12:21:30|7103.5|7100.7|7103.7|7100.9|7103.7|7100.9|7103.5|7100.7|13
1628857300000|2021-08-13 12:21:40|7102.7|7099.9|7101.7|7098.9|7102.7|7099.9|7101.5|7098.7|33
1628857310000|2021-08-13 12:21:50|7102.7|7099.9|7102.7|7099.9|7102.7|7099.9|7102.7|7099.9|3
1628857320000|2021-08-13 12:22:00|7101.7|7098.9|7100.7|7097.9|7101.7|7098.9|7100.7|7097.9|10
1628857330000|2021-08-13 12:22:10|7100.5|7097.7|7100.7|7097.9|7101.7|7098.9|7100.5|7097.7|4
1628857340000|2021-08-13 12:22:20|||||||||5
1628857350000|2021-08-13 12:22:30|7101.7|7098.9|7099.2|7096.4|7101.7|7098.9|7099.2|7096.4|36
1628857360000|2021-08-13 12:22:40|7099.7|7096.9|7097.5|7094.7|7099.7|7096.9|7096.2|7093.4|20
1628857370000|2021-08-13 12:22:50|7097.2|7094.4|7097.7|7094.9|7097.7|7094.9|7096.7|7093.9|3
1628857380000|2021-08-13 12:23:00|7097.5|7094.7|7096.5|7093.7|7097.5|7094.7|7096.5|7093.7|0
1628857390000|2021-08-13 12:23:10|7096.7|7093.9|7097|7094.2|7097.7|7094.9|7096.7|7093.9|7
1628857400000|2021-08-13 12:23:20|7096.7|7093.9|7096|7093.2|7097|7094.2|7095.7|7092.9|13
1628857410000|2021-08-13 12:23:30|7095.7|7092.9|7095.7|7092.9|7096|7093.2|7095|7092.2|3
1628857420000|2021-08-13 12:23:40|7095.5|7092.7|7096.5|7093.7|7096.7|7093.9|7095.5|7092.7|1
1628857430000|2021-08-13 12:23:50|7096.7|7093.9|7096.5|7093.7|7097.7|7094.9|7096.5|7093.7|2
1628857440000|2021-08-13 12:24:00|7096.7|7093.9|7096|7093.2|7097.7|7094.9|7095.7|7092.9|2
1628857450000|2021-08-13 12:24:10|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|7096.5|7093.7|1
1628857460000|2021-08-13 12:24:20|7097.7|7094.9|7097.7|7094.9|7098.7|7095.9|7097.7|7094.9|12
1628857470000|2021-08-13 12:24:30|7097.2|7094.4|7095.7|7092.9|7097.2|7094.4|7095.7|7092.9|64
1628857480000|2021-08-13 12:24:40|7096|7093.2|7093.7|7090.9|7096|7093.2|7092.7|7089.9|81
1628857490000|2021-08-13 12:24:50|7093.5|7090.7|7093.5|7090.7|7093.7|7090.9|7093.2|7090.4|7
1628857500000|2021-08-13 12:25:00|7094.7|7091.9|7095.2|7092.4|7095.7|7092.9|7094.7|7091.9|18
1628857510000|2021-08-13 12:25:10|7095.7|7092.9|7096.2|7093.4|7097|7094.2|7095.7|7092.9|16
1628857520000|2021-08-13 12:25:20|7095.7|7092.9|7098|7095.2|7098|7095.2|7095.7|7092.9|0
1628857530000|2021-08-13 12:25:30|7098.2|7095.4|7098.5|7095.7|7099.1|7095.9|7098.2|7095.1|31
1628857540000|2021-08-13 12:25:40|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|3
1628857550000|2021-08-13 12:25:50|||||||||1
1628857560000|2021-08-13 12:26:00|7098|7095.2|7097.7|7094.9|7098|7095.2|7097.7|7094.9|2
1628857570000|2021-08-13 12:26:10|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7096.5|7093.7|5
1628857580000|2021-08-13 12:26:20|7098|7095.2|7099|7096.2|7099|7096.2|7098|7095.2|0
1628857590000|2021-08-13 12:26:30|7099.2|7096.4|7099.7|7096.9|7099.7|7096.9|7099.2|7096.4|1
1628857600000|2021-08-13 12:26:40|7099.5|7096.7|7099.2|7096.4|7099.5|7096.7|7099|7096.2|4
1628857610000|2021-08-13 12:26:50|7098.7|7095.9|7097.7|7094.9|7098.7|7095.9|7097.7|7094.9|2
1628857620000|2021-08-13 12:27:00|7097.2|7094.4|7095.7|7092.9|7097.2|7094.4|7094.7|7091.9|41
1628857630000|2021-08-13 12:27:10|7096|7093.2|7096|7093.2|7096.7|7093.9|7095.7|7092.9|5
1628857640000|2021-08-13 12:27:20|7095.7|7092.9|7094.7|7091.9|7095.7|7092.9|7094.7|7091.9|16
1628857650000|2021-08-13 12:27:30|||||||||39
1628857660000|2021-08-13 12:27:40|7095|7092.2|7096.7|7093.9|7096.7|7093.9|7094.5|7091.7|27
1628857670000|2021-08-13 12:27:50|7096.5|7093.7|7096|7093.2|7096.5|7093.7|7096|7093.2|1
1628857680000|2021-08-13 12:28:00|7096.7|7093.9|7095.7|7092.9|7097.7|7094.9|7095.7|7092.9|11
1628857690000|2021-08-13 12:28:10|7096|7093.2|7096.7|7093.9|7097|7094.2|7096|7093.2|1
1628857710000|2021-08-13 12:28:30|7097|7094.2|7097.5|7094.7|7097.7|7094.9|7096.7|7093.9|1
1628857720000|2021-08-13 12:28:40|7097.2|7094.4|7096.7|7093.9|7097.2|7094.4|7096.7|7093.9|0
1628857730000|2021-08-13 12:28:50|7096.2|7093.4|7096.7|7093.9|7096.7|7093.9|7096.2|7093.4|0
1628857740000|2021-08-13 12:29:00|7096.5|7093.7|7095.7|7092.9|7096.5|7093.7|7095.7|7092.9|1
1628857750000|2021-08-13 12:29:10|7095.5|7092.7|7096|7093.2|7096|7093.2|7094.7|7091.9|1
1628857760000|2021-08-13 12:29:20|7095.7|7092.9|7096.5|7093.7|7096.5|7093.7|7095.7|7092.9|1
1628857770000|2021-08-13 12:29:30|7096|7093.2|7095.5|7092.7|7096|7093.2|7095.2|7092.4|2
1628857780000|2021-08-13 12:29:40|7095.2|7092.4|7092.2|7089.4|7095.2|7092.4|7092.2|7089.4|47
1628857790000|2021-08-13 12:29:50|7091.7|7088.9|7090.5|7087.7|7092.2|7089.4|7090.2|7087.4|31
1628857800000|2021-08-13 12:30:00|7090.7|7087.9|7092.7|7089.9|7093.2|7090.4|7090.7|7087.9|2
1628857810000|2021-08-13 12:30:10|7093.2|7090.4|7090.7|7087.9|7093.2|7090.4|7090.7|7087.9|64
1628857820000|2021-08-13 12:30:20|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|0
1628857830000|2021-08-13 12:30:30|7089.5|7086.7|7089.5|7086.7|7090.2|7087.4|7089.2|7086.4|52
1628857840000|2021-08-13 12:30:40|7089.7|7086.9|7089.5|7086.7|7089.7|7086.9|7089.5|7086.7|9
1628857850000|2021-08-13 12:30:50|7089.7|7086.9|7090.5|7087.7|7090.7|7087.9|7089.5|7086.7|32
1628857860000|2021-08-13 12:31:00|7090.7|7087.9|7089.7|7086.9|7092.7|7089.9|7089.5|7086.7|50
1628857870000|2021-08-13 12:31:10|7089.5|7086.7|7086.7|7083.9|7089.7|7086.9|7086|7083.2|24
1628857880000|2021-08-13 12:31:20|7087.5|7084.7|7090.2|7087.4|7090.2|7087.4|7086.7|7083.9|9
1628857890000|2021-08-13 12:31:30|7089.7|7086.9|7089.2|7086.4|7089.7|7086.9|7089.2|7086.4|3
1628857900000|2021-08-13 12:31:40|7088.7|7085.9|7088.7|7085.9|7089|7086.2|7088.7|7085.9|2
1628857910000|2021-08-13 12:31:50|7089.5|7086.7|7088.7|7085.9|7089.5|7086.7|7088.7|7085.9|3
1628857920000|2021-08-13 12:32:00|7089|7086.2|7090.7|7087.9|7090.7|7087.9|7088.7|7085.9|3
1628857930000|2021-08-13 12:32:10|7091.5|7088.7|7090.7|7087.9|7091.5|7088.7|7090.7|7087.9|1
1628857940000|2021-08-13 12:32:20|7091|7088.2|7090.7|7087.9|7091|7088.2|7090.7|7087.9|2
1628857950000|2021-08-13 12:32:30|7091|7088.2|7091|7088.2|7091|7088.2|7090.7|7087.9|2
1628857960000|2021-08-13 12:32:40|7090.7|7087.9|7092|7089.2|7092.7|7089.9|7090.7|7087.9|4
1628857970000|2021-08-13 12:32:50|7091.7|7088.9|7091.5|7088.7|7091.7|7088.9|7090.5|7087.7|7
1628857980000|2021-08-13 12:33:00|7091.7|7088.9|7092.7|7089.9|7092.7|7089.9|7091.7|7088.9|4
1628857990000|2021-08-13 12:33:10|7093|7090.2|7095.5|7092.7|7095.5|7092.7|7093|7090.2|36
1628858000000|2021-08-13 12:33:20|7095.7|7092.9|7096.5|7093.7|7096.7|7093.9|7095.2|7092.4|12
1628858010000|2021-08-13 12:33:30|7096.7|7093.9|7096.2|7093.4|7096.7|7093.9|7096.2|7093.4|1
1628858020000|2021-08-13 12:33:40|7096|7093.2|7096.5|7093.7|7096.5|7093.7|7096|7093.2|1
1628858030000|2021-08-13 12:33:50|7096.7|7093.9|7094.7|7091.9|7096.7|7093.9|7094.2|7091.4|8
1628858040000|2021-08-13 12:34:00|7094.5|7091.7|7095|7092.2|7095|7092.2|7094.5|7091.7|1
1628858050000|2021-08-13 12:34:10|7095.2|7092.4|7093|7090.2|7095.2|7092.4|7092.7|7089.3|5
1628858060000|2021-08-13 12:34:20|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|0
1628858070000|2021-08-13 12:34:30|7093.5|7090.7|7094.7|7091.9|7094.7|7091.9|7093.5|7090.7|8
1628858080000|2021-08-13 12:34:40|7095|7092.2|7094.7|7091.9|7095.7|7092.9|7094.7|7091.9|35
1628858090000|2021-08-13 12:34:50|7095|7092.2|7094.7|7091.9|7095.5|7092.7|7094.7|7091.9|4
1628858100000|2021-08-13 12:35:00|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|26
1628858110000|2021-08-13 12:35:10|7094.7|7091.9|7096|7093.2|7096|7093.2|7094.7|7091.9|1
1628858120000|2021-08-13 12:35:20|7096.2|7093.4|7095.5|7092.7|7096.2|7093.4|7095.5|7092.7|1
1628858130000|2021-08-13 12:35:30|7095|7092.2|7093.7|7090.9|7095|7092.2|7093.7|7090.9|9
1628858140000|2021-08-13 12:35:40|7093.5|7090.7|7094.7|7091.9|7094.7|7091.9|7093.5|7090.7|2
1628858150000|2021-08-13 12:35:50|||||||||9
1628858160000|2021-08-13 12:36:00|7095.7|7092.9|7096.5|7093.7|7096.7|7093.9|7095.7|7092.9|33
1628858170000|2021-08-13 12:36:10|7096.2|7093.4|7095.5|7092.7|7096.2|7093.4|7095|7092.2|23
1628858180000|2021-08-13 12:36:20|7095|7092.2|7094.5|7091.7|7095|7092.2|7094|7091.2|2
1628858190000|2021-08-13 12:36:30|7094|7091.2|7094.5|7091.7|7094.5|7091.7|7094|7091.2|1
1628858200000|2021-08-13 12:36:40|7094|7091.2|7090.2|7087.4|7094|7091.2|7090|7087.2|110
1628858210000|2021-08-13 12:36:50|7090.7|7087.9|7091.7|7088.9|7092.2|7089.4|7090.7|7087.9|19
1628858220000|2021-08-13 12:37:00|7092|7089.2|7092.7|7089.9|7092.7|7089.9|7090.7|7087.9|6
1628858230000|2021-08-13 12:37:10|7093|7090.2|7092.7|7089.9|7093.7|7090.9|7092.7|7089.9|4
1628858240000|2021-08-13 12:37:20|7091.7|7088.9|7091.5|7088.7|7091.7|7088.9|7091.5|7088.7|42
1628858250000|2021-08-13 12:37:30|7091.7|7088.9|7089.5|7086.7|7091.7|7088.9|7089.5|7086.7|20
1628858260000|2021-08-13 12:37:40|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|0
1628858270000|2021-08-13 12:37:50|7091|7088.2|7091.7|7088.9|7092.2|7089.4|7091|7088.2|7
1628858280000|2021-08-13 12:38:00|7091.2|7088.4|7090.2|7087.4|7091.2|7088.4|7090.2|7087.4|2
1628858290000|2021-08-13 12:38:10|7090.5|7087.7|7090|7087.2|7090.7|7087.9|7089.7|7086.9|4
1628858300000|2021-08-13 12:38:20|7090.5|7087.7|7089.7|7086.9|7090.5|7087.7|7089.7|7086.9|3
1628858310000|2021-08-13 12:38:30|7090|7087.2|7090.5|7087.7|7090.7|7087.9|7090|7087.2|7
1628858320000|2021-08-13 12:38:40|7090|7087.2|7089.7|7086.9|7090.2|7087.4|7089.7|7086.9|1
1628858330000|2021-08-13 12:38:50|7090|7087.2|7089.5|7086.7|7090|7087.2|7087.7|7084.9|30
1628858340000|2021-08-13 12:39:00|7089.7|7086.9|7091|7088.2|7091.7|7088.9|7089.7|7086.9|11
1628858350000|2021-08-13 12:39:10|7091.2|7088.4|7090.7|7087.9|7091.7|7088.9|7089.7|7086.9|15
1628858360000|2021-08-13 12:39:20|7090.5|7087.7|7091.7|7088.9|7092.7|7089.9|7090.5|7087.7|51
1628858370000|2021-08-13 12:39:30|7091.5|7088.7|7091.7|7088.9|7091.7|7088.9|7091.5|7088.7|2
1628858380000|2021-08-13 12:39:40|7091.5|7088.7|7090.7|7087.9|7091.5|7088.7|7090.5|7087.7|3
1628858390000|2021-08-13 12:39:50|7090.5|7087.7|7090.7|7087.9|7090.7|7087.9|7089.7|7086.9|4
1628858400000|2021-08-13 12:40:00|7090.5|7087.7|7091.5|7088.7|7091.5|7088.7|7090.5|7087.7|9
1628858410000|2021-08-13 12:40:10|7091.2|7088.4|7091.7|7088.9|7091.7|7088.9|7091.2|7088.4|0
1628858420000|2021-08-13 12:40:20|7091.5|7088.7|7091.5|7088.7|7091.7|7088.9|7091.5|7088.7|0
1628858430000|2021-08-13 12:40:30|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.5|7088.7|1
1628858440000|2021-08-13 12:40:40|7091.5|7088.7|7090.7|7087.9|7091.5|7088.7|7090.5|7087.7|0
1628858450000|2021-08-13 12:40:50|7091|7088.2|7091.2|7088.4|7091.5|7088.7|7091|7088.2|1
1628858460000|2021-08-13 12:41:00|7091|7088.2|7095|7092.2|7095.5|7092.7|7091|7088.2|40
1628858470000|2021-08-13 12:41:10|7095.5|7092.7|7095|7092.2|7095.7|7092.9|7095|7092.2|0
1628858480000|2021-08-13 12:41:20|7095.2|7092.4|7094.7|7091.9|7095.5|7092.7|7094|7091.2|13
1628858490000|2021-08-13 12:41:30|7094.5|7091.7|7095.5|7092.7|7095.7|7092.9|7094.5|7091.7|2
1628858500000|2021-08-13 12:41:40|7095|7092.2|7092.5|7089.7|7095|7092.2|7091.7|7088.9|57
1628858510000|2021-08-13 12:41:50|7092.7|7089.9|7092.5|7089.7|7094|7091.2|7092.5|7089.7|3
1628858520000|2021-08-13 12:42:00|7092.2|7089.4|7091.2|7088.4|7092.7|7089.9|7091.2|7088.4|6
1628858530000|2021-08-13 12:42:10|7091.5|7088.7|7090.7|7087.9|7091.5|7088.7|7090|7087.2|2
1628858540000|2021-08-13 12:42:20|7090.5|7087.7|7090|7087.2|7090.7|7087.9|7090|7087.2|13
1628858550000|2021-08-13 12:42:30|7090.2|7087.4|7090.5|7087.7|7090.5|7087.7|7090|7087.2|2
1628858560000|2021-08-13 12:42:40|7090|7087.2|7090|7087.2|7090.7|7087.9|7090|7087.2|18
1628858570000|2021-08-13 12:42:50|7090.2|7087.4|7090.2|7087.4|7090.5|7087.7|7090|7087.2|1
1628858580000|2021-08-13 12:43:00|7090|7087.2|7090|7087.2|7090.5|7087.7|7090|7087.2|0
1628858590000|2021-08-13 12:43:10|7089|7086.2|7089|7086.2|7089|7086.2|7089|7086.2|18
1628858600000|2021-08-13 12:43:20|7089.5|7086.7|7089.7|7086.9|7090.7|7087.9|7089.5|7086.7|6
1628858610000|2021-08-13 12:43:30|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|7090.5|7087.7|1
1628858620000|2021-08-13 12:43:40|7090.7|7087.9|7089.7|7086.9|7090.7|7087.9|7089.7|7086.9|1
1628858630000|2021-08-13 12:43:50|7090|7087.2|7090.7|7087.9|7090.7|7087.9|7090|7087.2|4
1628858640000|2021-08-13 12:44:00|7090.5|7087.7|7089.7|7086.9|7090.7|7087.9|7089.7|7086.9|0
1628858650000|2021-08-13 12:44:10|7090|7087.2|7089.7|7086.9|7090.2|7087.4|7089|7086.2|17
1628858660000|2021-08-13 12:44:20|7090|7087.2|7088.7|7085.9|7090.5|7087.7|7088.7|7085.9|1
1628858670000|2021-08-13 12:44:30|7089|7086.2|7090|7087.2|7090|7087.2|7089|7086.2|17
1628858680000|2021-08-13 12:44:40|7090.7|7087.9|7089.7|7086.9|7090.7|7087.9|7089.5|7086.7|4
1628858690000|2021-08-13 12:44:50|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|7090.5|7087.7|3
1628858700000|2021-08-13 12:45:00|7090.5|7087.7|7092.5|7089.7|7092.7|7089.9|7090|7087.2|46
1628858710000|2021-08-13 12:45:10|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|6
1628858720000|2021-08-13 12:45:20|7090.7|7087.9|7090.5|7087.7|7090.7|7087.9|7090|7087.2|38
1628858730000|2021-08-13 12:45:30|7090|7087.2|7091|7088.2|7092|7089.2|7090|7087.2|7
1628858740000|2021-08-13 12:45:40|7090.7|7087.9|7091.2|7088.4|7091.2|7088.4|7089.7|7086.9|10
1628858750000|2021-08-13 12:45:50|7090.7|7087.9|7091.5|7088.7|7091.7|7088.9|7090.7|7087.9|0
1628858760000|2021-08-13 12:46:00|7091.7|7088.9|7091.5|7088.7|7091.7|7088.9|7090.5|7087.7|7
1628858770000|2021-08-13 12:46:10|7091.7|7088.9|7091|7088.2|7092|7089.2|7090.7|7087.9|6
1628858780000|2021-08-13 12:46:20|7091.7|7088.9|7091.5|7088.7|7091.7|7088.9|7091.5|7088.7|2
1628858790000|2021-08-13 12:46:30|7091|7088.2|7091|7088.2|7091.2|7088.4|7091|7088.2|9
1628858800000|2021-08-13 12:46:40|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|7090.5|7087.7|3
1628858810000|2021-08-13 12:46:50|7091.5|7088.7|7091.7|7088.9|7091.7|7088.9|7091.5|7088.7|5
1628858820000|2021-08-13 12:47:00|7092.2|7089.4|7094.7|7091.9|7094.7|7091.9|7092|7089.2|16
1628858830000|2021-08-13 12:47:10|7095|7092.2|7094.2|7091.4|7095|7092.2|7094.2|7091.4|24
1628858840000|2021-08-13 12:47:20|7093.5|7090.7|7093.7|7090.9|7093.7|7090.9|7093.5|7090.7|0
1628858850000|2021-08-13 12:47:30|7093.4|7090.6|7093.4|7090.6|7093.7|7090.9|7093.4|7090.6|2
1628858860000|2021-08-13 12:47:40|7093.2|7090.4|7093.4|7090.6|7093.7|7090.9|7092.9|7090.1|6
1628858880000|2021-08-13 12:48:00|7092.9|7090.1|7093.7|7090.9|7093.7|7090.9|7092.9|7090.1|10
1628858890000|2021-08-13 12:48:10|7093.4|7090.6|7094.2|7091.4|7094.2|7091.4|7093.4|7090.6|5
1628858900000|2021-08-13 12:48:20|7094.4|7091.6|7094.7|7091.9|7095.7|7092.9|7094.4|7091.6|3
1628858910000|2021-08-13 12:48:30|7094.4|7091.6|7094.7|7091.9|7095.7|7092.9|7093.7|7090.9|24
1628858920000|2021-08-13 12:48:40|7094.2|7091.4|7093.7|7090.9|7094.2|7091.4|7093.7|7090.9|1
1628858930000|2021-08-13 12:48:50|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|2
1628858940000|2021-08-13 12:49:00|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|1
1628858950000|2021-08-13 12:49:10|7093.7|7090.9|7093.9|7091.1|7093.9|7091.1|7093.4|7090.6|2
1628858960000|2021-08-13 12:49:20|7094.2|7091.4|7094.9|7092.1|7095|7092.2|7094.2|7091.4|12
1628858970000|2021-08-13 12:49:30|7094.7|7091.9|7094.5|7091.7|7094.7|7091.9|7093.9|7091.1|51
1628858980000|2021-08-13 12:49:40|7094.4|7091.6|7094.7|7091.9|7094.7|7091.9|7094.4|7091.6|3
1628858990000|2021-08-13 12:49:50|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7
1628859000000|2021-08-13 12:50:00|7094.7|7091.9|7094.5|7091.7|7095.5|7092.7|7093.9|7091.1|23
1628859010000|2021-08-13 12:50:10|7094.2|7091.4|7093.7|7090.9|7094.5|7091.7|7093.7|7090.9|3
1628859020000|2021-08-13 12:50:20|7093.5|7090.7|7093.2|7090.4|7093.5|7090.7|7092.7|7089.9|2
1628859030000|2021-08-13 12:50:30|7093.7|7090.9|7094.7|7091.9|7094.7|7091.9|7093.7|7090.9|12
1628859040000|2021-08-13 12:50:40|7094.4|7091.6|7094|7091.2|7094.5|7091.7|7093.7|7090.9|1
1628859050000|2021-08-13 12:50:50|7093.7|7090.9|7094.7|7091.9|7094.7|7091.9|7093.7|7090.9|1
1628859060000|2021-08-13 12:51:00|7094|7091.2|7094.4|7091.6|7094.7|7091.9|7094|7091.2|7
1628859070000|2021-08-13 12:51:10|7094.7|7091.9|7094.4|7091.6|7094.7|7091.9|7094.4|7091.6|0
1628859080000|2021-08-13 12:51:20|7094.7|7091.9|7094.2|7091.4|7094.7|7091.9|7094.2|7091.4|1
1628859090000|2021-08-13 12:51:30|7094.4|7091.6|7094.7|7091.9|7094.7|7091.9|7094.4|7091.6|14
1628859100000|2021-08-13 12:51:40|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|0
1628859110000|2021-08-13 12:51:50|7093.7|7090.9|7093.4|7090.6|7093.7|7090.9|7092.7|7089.9|6
1628859120000|2021-08-13 12:52:00|7092.9|7090.1|7093.2|7090.4|7093.2|7090.4|7092.7|7089.9|2
1628859130000|2021-08-13 12:52:10|7093.5|7090.7|7093.5|7090.7|7093.7|7090.9|7093.5|7090.7|15
1628859140000|2021-08-13 12:52:20|7093.7|7090.9|7092.7|7089.9|7093.7|7090.9|7092.7|7089.9|1
1628859150000|2021-08-13 12:52:30|7093.2|7090.4|7092.7|7089.9|7093.7|7090.9|7092.7|7089.9|6
1628859160000|2021-08-13 12:52:40|7093|7090.2|7092.7|7089.9|7093|7090.2|7092.7|7089.9|4
1628859170000|2021-08-13 12:52:50|7092.5|7089.7|7091.9|7089.1|7093.2|7090.4|7091.9|7089.1|25
1628859180000|2021-08-13 12:53:00|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|4
1628859190000|2021-08-13 12:53:10|7093.4|7090.6|7096|7093.2|7096|7093.2|7093.4|7090.6|29
1628859200000|2021-08-13 12:53:20|7095.9|7093.1|7094.9|7092.1|7095.9|7093.1|7094.9|7092.1|1
1628859210000|2021-08-13 12:53:30|7094.7|7091.9|7095.4|7092.6|7095.4|7092.6|7094.7|7091.9|1
1628859220000|2021-08-13 12:53:40|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|0
1628859230000|2021-08-13 12:53:50|7095.4|7092.6|7095.7|7092.9|7095.7|7092.9|7095.4|7092.6|64
1628859240000|2021-08-13 12:54:00|7095.2|7092.4|7094.7|7091.9|7095.7|7092.9|7094.4|7091.6|15
1628859250000|2021-08-13 12:54:10|7094.4|7091.6|7093.7|7090.9|7094.7|7091.9|7093.7|7090.9|0
1628859260000|2021-08-13 12:54:20|7094|7091.2|7094|7091.2|7094|7091.2|7093.7|7090.9|11
1628859270000|2021-08-13 12:54:30|7094.4|7091.6|7094.4|7091.6|7094.7|7091.9|7094.4|7091.6|14
1628859280000|2021-08-13 12:54:40|7093.7|7090.9|7094.7|7091.9|7095|7092.2|7093.7|7090.9|3
1628859290000|2021-08-13 12:54:50|7095|7092.2|7094.7|7091.9|7095.4|7092.6|7094.7|7091.9|1
1628859300000|2021-08-13 12:55:00|7094.4|7091.6|7094.7|7091.9|7095.7|7092.9|7094.4|7091.6|5
1628859310000|2021-08-13 12:55:10|||||||||1
1628859320000|2021-08-13 12:55:20|7094.4|7091.6|7094.7|7091.9|7094.7|7091.9|7094.4|7091.6|2
1628859330000|2021-08-13 12:55:30|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|7094.4|7091.6|20
1628859340000|2021-08-13 12:55:40|7095.4|7092.6|7095.4|7092.6|7095.7|7092.9|7095.4|7092.6|0
1628859350000|2021-08-13 12:55:50|7095.2|7092.4|7095.4|7092.6|7095.4|7092.6|7094.9|7092.1|0
1628859360000|2021-08-13 12:56:00|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|7094.9|7092.1|1
1628859370000|2021-08-13 12:56:10|7094.7|7091.9|7094.7|7091.9|7094.7|7091.9|7094.7|7091.9|11
1628859380000|2021-08-13 12:56:20|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|4
1628859390000|2021-08-13 12:56:30|7096.7|7093.9|7099.7|7096.9|7100.2|7097.4|7096.7|7093.9|85
1628859400000|2021-08-13 12:56:40|7099.4|7096.6|7096.7|7093.9|7099.7|7096.9|7096.4|7093.6|248
1628859410000|2021-08-13 12:56:50|7096.4|7093.6|7096.2|7093.4|7096.4|7093.6|7096.2|7093.4|6
1628859420000|2021-08-13 12:57:00|7096.4|7093.6|7097.2|7094.4|7097.2|7094.4|7096.4|7093.6|5
1628859430000|2021-08-13 12:57:10|||||||||2
1628859440000|2021-08-13 12:57:20|7096.9|7094.1|7096.4|7093.6|7096.9|7094.1|7096.4|7093.6|5
1628859450000|2021-08-13 12:57:30|7096.7|7093.9|7096.9|7094.1|7097.2|7094.4|7096.7|7093.9|23
1628859460000|2021-08-13 12:57:40|7096.7|7093.9|7097.2|7094.4|7097.4|7094.6|7096.2|7093.4|41
1628859470000|2021-08-13 12:57:50|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|1
1628859480000|2021-08-13 12:58:00|7097.7|7094.9|7097.2|7094.4|7097.7|7094.9|7096.9|7094.1|6
1628859490000|2021-08-13 12:58:10|7097.4|7094.6|7097.2|7094.4|7097.4|7094.6|7097.2|7094.4|11
1628859500000|2021-08-13 12:58:20|7097.4|7094.6|7096.2|7093.4|7097.9|7095.1|7096.2|7093.4|14
1628859510000|2021-08-13 12:58:30|||||||||3
1628859520000|2021-08-13 12:58:40|7095.7|7092.9|7091.2|7088.4|7096.2|7093.4|7091.2|7088.4|39
1628859530000|2021-08-13 12:58:50|7090.9|7088.1|7087.2|7084.4|7090.9|7088.1|7084.2|7081.4|77
1628859540000|2021-08-13 12:59:00|7086.7|7083.9|7089.4|7086.6|7089.4|7086.6|7085.9|7083.1|18
1628859550000|2021-08-13 12:59:10|7089.2|7086.4|7091.9|7089.1|7091.9|7089.1|7089.2|7086.4|10
1628859560000|2021-08-13 12:59:20|7091.7|7088.9|7092.7|7089.9|7094.2|7091.4|7091.2|7088.4|36
1628859570000|2021-08-13 12:59:30|7093.2|7090.4|7094.2|7091.4|7094.2|7091.4|7093.2|7090.4|13
1628859580000|2021-08-13 12:59:40|7093.7|7090.9|7093.2|7090.4|7093.9|7091.1|7093.2|7090.4|16
1628859590000|2021-08-13 12:59:50|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7092.2|7089.4|14
1628859600000|2021-08-13 13:00:00|7093.9|7091.1|7098.2|7095.4|7098.2|7095.4|7092.2|7089.4|94
1628859610000|2021-08-13 13:00:10|7097.9|7095.1|7095.4|7092.6|7098.2|7095.4|7094.9|7092.1|20
1628859620000|2021-08-13 13:00:20|7095.2|7092.4|7096.4|7093.6|7096.4|7093.6|7094.9|7092.1|26
1628859630000|2021-08-13 13:00:30|7096.2|7093.4|7099.7|7096.9|7100.2|7097.4|7096.2|7093.4|28
1628859640000|2021-08-13 13:00:40|7100.2|7097.4|7099.2|7096.4|7100.4|7097.6|7099.2|7096.4|40
1628859650000|2021-08-13 13:00:50|7099.4|7096.6|7094.2|7091.4|7100.2|7097.4|7093.9|7091.1|63
1628859660000|2021-08-13 13:01:00|7094.4|7091.6|7099.9|7097.1|7100.2|7097.4|7094.4|7091.6|30
1628859670000|2021-08-13 13:01:10|7099.7|7096.9|7099.2|7096.4|7101.4|7098.6|7098.9|7096.1|86
1628859680000|2021-08-13 13:01:20|7099.7|7096.9|7103.2|7100.4|7103.4|7100.6|7099.7|7096.9|12
1628859690000|2021-08-13 13:01:30|7103.4|7100.6|7103.2|7100.4|7105.2|7102.4|7102.4|7099.6|51
1628859700000|2021-08-13 13:01:40|7102.2|7099.4|7103.4|7100.6|7103.4|7100.6|7101.9|7099.1|18
1628859710000|2021-08-13 13:01:50|7103.2|7100.4|7109.9|7107.1|7109.9|7107.1|7103.2|7100.4|61
1628859720000|2021-08-13 13:02:00|7110.2|7107.4|7111.9|7109.1|7113.2|7110.4|7110.2|7107.4|250
1628859730000|2021-08-13 13:02:10|7112.2|7109.4|7111.7|7108.9|7113.2|7110.4|7111.7|7108.9|33
1628859740000|2021-08-13 13:02:20|7111.9|7109.1|7115.4|7112.6|7116.2|7113.4|7111.9|7109.1|54
1628859750000|2021-08-13 13:02:30|7115.2|7112.4|7116.7|7113.9|7117.7|7114.9|7115.2|7112.4|446
1628859760000|2021-08-13 13:02:40|7116.4|7113.6|7116.2|7113.4|7117.9|7115.1|7116.2|7113.4|89
1628859770000|2021-08-13 13:02:50|7115.7|7112.9|7113.9|7111.1|7116.4|7113.6|7112.9|7110.1|36
1628859780000|2021-08-13 13:03:00|7113.7|7110.9|7112.7|7109.9|7114.7|7111.9|7111.7|7108.9|29
1628859790000|2021-08-13 13:03:10|7113.7|7110.9|7112.9|7110.1|7114.7|7111.9|7111.9|7109.1|58
1628859800000|2021-08-13 13:03:20|7113.7|7110.9|7112.9|7110.1|7116.2|7113.4|7112.9|7110.1|77
1628859810000|2021-08-13 13:03:30|7113.4|7110.6|7113.7|7110.9|7114.4|7111.6|7112.7|7109.9|28
1628859820000|2021-08-13 13:03:40|7114.7|7111.9|7114.9|7112.1|7115.4|7112.6|7114.4|7111.6|23
1628859830000|2021-08-13 13:03:50|7115.7|7112.9|7116.9|7114.1|7117.7|7114.9|7115.7|7112.9|72
1628859840000|2021-08-13 13:04:00|7116.7|7113.9|7116.7|7113.9|7117.9|7115.1|7116.4|7113.6|104
1628859850000|2021-08-13 13:04:10|7116.9|7114.1|7116.4|7113.6|7116.9|7114.1|7116.2|7113.4|57
1628859860000|2021-08-13 13:04:20|7116.7|7113.9|7116.7|7113.9|7116.9|7114.1|7116.4|7113.6|10
1628859870000|2021-08-13 13:04:30|7116.9|7114.1|7116.7|7113.9|7117.7|7114.9|7116.7|7113.9|18
1628859880000|2021-08-13 13:04:40|7115.9|7113.1|7115.9|7113.1|7116.7|7113.9|7113.9|7111.1|60
1628859890000|2021-08-13 13:04:50|7116.2|7113.4|7114.4|7111.6|7116.7|7113.9|7114.4|7111.6|15
1628859900000|2021-08-13 13:05:00|7114.7|7111.9|7116.4|7113.6|7117.7|7114.9|7114.7|7111.9|42
1628859910000|2021-08-13 13:05:10|7116.7|7113.9|7115.9|7113.1|7116.7|7113.9|7115.7|7112.9|5
1628859920000|2021-08-13 13:05:20|7115.7|7112.9|7114.4|7111.6|7115.7|7112.9|7114.4|7111.6|31
1628859930000|2021-08-13 13:05:30|7114.2|7111.4|7115.7|7112.9|7115.9|7113.1|7114.2|7111.4|85
1628859940000|2021-08-13 13:05:40|7115.9|7113.1|7115.4|7112.6|7115.9|7113.1|7114.9|7112.1|15
1628859950000|2021-08-13 13:05:50|7115.7|7112.9|7116.9|7114.1|7117.9|7115.1|7115.7|7112.9|32
1628859960000|2021-08-13 13:06:00|7116.7|7113.9|7115.7|7112.9|7117.4|7114.6|7115.4|7112.6|39
1628859970000|2021-08-13 13:06:10|7116.2|7113.4|7113.7|7110.9|7116.7|7113.9|7113.7|7110.9|10
1628859980000|2021-08-13 13:06:20|7113.4|7110.6|7108.2|7105.4|7113.7|7110.9|7107.9|7105.1|40
1628859990000|2021-08-13 13:06:30|7108.4|7105.6|7109.4|7106.6|7109.9|7107.1|7106.4|7103.6|29
1628860000000|2021-08-13 13:06:40|7109.7|7106.9|7107.4|7104.6|7109.7|7106.9|7106.9|7104.1|13
1628860010000|2021-08-13 13:06:50|7105.9|7103.1|7104.9|7102.1|7105.9|7103.1|7103.9|7101.1|73
1628860020000|2021-08-13 13:07:00|7104.7|7101.9|7105.7|7102.9|7105.9|7103.1|7104.7|7101.9|56
1628860030000|2021-08-13 13:07:10|7105.4|7102.6|7106.7|7103.9|7106.7|7103.9|7104.7|7101.9|55
1628860040000|2021-08-13 13:07:20|7105.9|7103.1|7108.4|7105.6|7109.2|7106.4|7104.4|7101.6|77
1628860050000|2021-08-13 13:07:30|7108.2|7105.4|7107.9|7105.1|7109.7|7106.9|7106.7|7103.9|35
1628860060000|2021-08-13 13:07:40|7108.4|7105.6|7108.2|7105.4|7108.7|7105.9|7107.4|7104.6|26
1628860070000|2021-08-13 13:07:50|7107.9|7105.1|7110.4|7107.6|7110.7|7107.9|7107.9|7105.1|23
1628860080000|2021-08-13 13:08:00|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|7109.2|7106.4|44
1628860090000|2021-08-13 13:08:10|7110.2|7107.4|7109.9|7107.1|7110.2|7107.4|7109.4|7106.6|5
1628860100000|2021-08-13 13:08:20|7109.7|7106.9|7109.9|7107.1|7110.4|7107.6|7107.9|7105.1|11
1628860110000|2021-08-13 13:08:30|7110.4|7107.6|7110.4|7107.6|7111.2|7108.4|7109.7|7106.9|17
1628860120000|2021-08-13 13:08:40|7109.9|7107.1|7107.9|7105.1|7109.9|7107.1|7107.9|7105.1|6
1628860130000|2021-08-13 13:08:50|7107.7|7104.9|7107.7|7104.9|7108.7|7105.9|7106.7|7103.3|32
1628860140000|2021-08-13 13:09:00|7107.4|7104.6|7110.7|7107.9|7111.7|7108.9|7107.4|7104.6|31
1628860150000|2021-08-13 13:09:10|7110.4|7107.6|7109.9|7107.1|7110.7|7107.9|7109.9|7107.1|6
1628860160000|2021-08-13 13:09:20|7110.2|7107.4|7110.7|7107.9|7110.7|7107.9|7110.2|7107.4|3
1628860170000|2021-08-13 13:09:30|7110.9|7108.1|7112.7|7109.9|7112.7|7109.9|7110.7|7107.9|13
1628860180000|2021-08-13 13:09:40|7111.9|7109.1|7112.7|7109.9|7112.7|7109.9|7111.4|7108.6|30
1628860190000|2021-08-13 13:09:50|7112.4|7109.6|7112.7|7109.9|7112.7|7109.9|7111.7|7108.9|7
1628860200000|2021-08-13 13:10:00|7112.2|7109.4|7110.7|7107.9|7112.7|7109.9|7110.7|7107.9|44
1628860210000|2021-08-13 13:10:10|7110.9|7108.1|7110.9|7108.1|7111.2|7108.4|7110.4|7107.6|73
1628860220000|2021-08-13 13:10:20|7110.7|7107.9|7110.4|7107.6|7110.7|7107.9|7108.4|7105.6|31
1628860230000|2021-08-13 13:10:30|7109.7|7106.9|7109.4|7106.6|7110.7|7107.9|7109.4|7106.6|21
1628860240000|2021-08-13 13:10:40|7108.7|7105.9|7108.7|7105.9|7108.7|7105.9|7108.4|7105.6|4
1628860250000|2021-08-13 13:10:50|7108.4|7105.6|7107.4|7104.6|7109.7|7106.9|7107.4|7104.6|32
1628860260000|2021-08-13 13:11:00|7107.2|7104.4|7106.7|7103.9|7107.7|7104.9|7105.7|7102.9|62
1628860270000|2021-08-13 13:11:10|7106.9|7104.1|7104.4|7101.6|7107.2|7104.4|7104.4|7101.6|11
1628860280000|2021-08-13 13:11:20|7104.9|7102.1|7105.7|7102.9|7105.7|7102.9|7103.9|7101.1|14
1628860290000|2021-08-13 13:11:30|7105.2|7102.4|7104.7|7101.9|7105.7|7102.9|7104.4|7101.6|12
1628860300000|2021-08-13 13:11:40|7104.9|7102.1|7104.9|7102.1|7105.9|7103.1|7103.4|7100.6|46
1628860310000|2021-08-13 13:11:50|7105.4|7102.6|7106.7|7103.9|7106.9|7104.1|7105.4|7102.6|31
1628860320000|2021-08-13 13:12:00|7106.2|7103.4|7105.7|7102.9|7106.2|7103.4|7104.9|7102.1|18
1628860330000|2021-08-13 13:12:10|7105.4|7102.6|7106.2|7103.4|7106.7|7103.9|7105.2|7102.4|7
1628860340000|2021-08-13 13:12:20|7105.7|7102.9|7104.7|7101.9|7106.7|7103.9|7104.7|7101.9|22
1628860350000|2021-08-13 13:12:30|7104.4|7101.6|7103.7|7100.9|7104.4|7101.6|7103.7|7100.9|13
1628860360000|2021-08-13 13:12:40|7104.4|7101.6|7104.9|7102.1|7105.4|7102.6|7104.4|7101.6|19
1628860370000|2021-08-13 13:12:50|7103.9|7101.1|7105.7|7102.9|7105.7|7102.9|7103.7|7100.9|18
1628860380000|2021-08-13 13:13:00|7105.2|7102.4|7104.7|7101.9|7105.2|7102.4|7104.4|7101.6|7
1628860390000|2021-08-13 13:13:10|7103.9|7101.1|7104.7|7101.9|7104.7|7101.9|7103.7|7100.9|17
1628860400000|2021-08-13 13:13:20|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|1
1628860410000|2021-08-13 13:13:30|7103.7|7100.9|7104.7|7101.9|7106.7|7103.9|7103.7|7100.9|60
1628860420000|2021-08-13 13:13:40|7104.4|7101.6|7105.7|7102.9|7105.7|7102.9|7104.4|7101.6|4
1628860430000|2021-08-13 13:13:50|7105.4|7102.6|7105.7|7102.9|7105.7|7102.9|7105.2|7102.4|1
1628860440000|2021-08-13 13:14:00|7106.2|7103.4|7102.9|7100.1|7106.4|7103.6|7102.2|7099.4|130
1628860450000|2021-08-13 13:14:10|7102.4|7099.6|7104.2|7101.4|7104.9|7102.1|7102.4|7099.6|12
1628860460000|2021-08-13 13:14:20|7103.7|7100.9|7103.9|7101.1|7103.9|7101.1|7103.2|7100.4|4
1628860470000|2021-08-13 13:14:30|7103.7|7100.9|7104.2|7101.4|7104.2|7101.4|7102.4|7099.6|16
1628860480000|2021-08-13 13:14:40|7103.9|7101.1|7103.2|7100.4|7103.9|7101.1|7103.2|7100.4|9
1628860490000|2021-08-13 13:14:50|7103.7|7100.9|7103.2|7100.4|7104.2|7101.4|7102.9|7100.1|18
1628860500000|2021-08-13 13:15:00|7102.9|7100.1|7105.4|7102.6|7106.2|7103.4|7102.7|7099.9|21
1628860510000|2021-08-13 13:15:10|7106.2|7103.4|7105.2|7102.4|7106.2|7103.4|7104.9|7102.1|25
1628860520000|2021-08-13 13:15:20|7104.2|7101.4|7103.9|7101.1|7104.2|7101.4|7102.9|7100.1|276
1628860530000|2021-08-13 13:15:30|7103.4|7100.6|7106.2|7103.4|7106.2|7103.4|7103.4|7100.6|22
1628860540000|2021-08-13 13:15:40|7106.9|7104.1|7108.2|7105.4|7108.2|7105.4|7105.9|7103.1|108
1628860550000|2021-08-13 13:15:50|7108.7|7105.9|7109.2|7106.4|7109.2|7106.4|7108.7|7105.9|17
1628860560000|2021-08-13 13:16:00|7108.7|7105.9|7108.4|7105.6|7108.7|7105.9|7106.9|7104.1|140
1628860570000|2021-08-13 13:16:10|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|23
1628860580000|2021-08-13 13:16:20|7108.4|7105.6|7107.4|7104.6|7108.9|7106.1|7107.2|7104.4|23
1628860590000|2021-08-13 13:16:30|7107.2|7104.4|7106.2|7103.4|7107.2|7104.4|7104.9|7102.1|24
1628860600000|2021-08-13 13:16:40|||||||||7
1628860610000|2021-08-13 13:16:50|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7106.2|7103.4|11
1628860620000|2021-08-13 13:17:00|7107.4|7104.6|7113.2|7110.4|7113.9|7111.1|7107.4|7104.6|131
1628860630000|2021-08-13 13:17:10|7113.4|7110.6|7111.7|7108.9|7113.9|7111.1|7111.7|7108.9|12
1628860640000|2021-08-13 13:17:20|7111.2|7108.4|7111.2|7108.4|7111.9|7109.1|7111.2|7108.4|13
1628860650000|2021-08-13 13:17:30|7111.9|7109.1|7112.2|7109.4|7112.9|7110.1|7111.4|7108.6|10
1628860660000|2021-08-13 13:17:40|7112.9|7110.1|7113.4|7110.6|7113.9|7111.1|7112.2|7109.4|261
1628860670000|2021-08-13 13:17:50|7113.7|7110.9|7114.7|7111.9|7114.7|7111.9|7113.7|7110.9|233
1628860680000|2021-08-13 13:18:00|7114.4|7111.6|7117.7|7114.9|7117.9|7115.1|7114.4|7111.6|158
1628860690000|2021-08-13 13:18:10|7117.9|7115.1|7117.7|7114.9|7117.9|7115.1|7116.9|7114.1|26
1628860700000|2021-08-13 13:18:20|7117.9|7115.1|7118.2|7115.4|7118.2|7115.4|7116.9|7114.1|114
1628860710000|2021-08-13 13:18:30|7117.9|7115.1|7116.9|7114.1|7117.9|7115.1|7116.4|7113.6|37
1628860720000|2021-08-13 13:18:40|7116.7|7113.9|7116.9|7114.1|7117.9|7115.1|7116.4|7113.6|63
1628860730000|2021-08-13 13:18:50|7116.7|7113.9|7116.9|7114.1|7116.9|7114.1|7116.4|7113.6|8
1628860740000|2021-08-13 13:19:00|7117.2|7114.4|7118.2|7115.4|7119.2|7116.4|7116.9|7114.1|193
1628860750000|2021-08-13 13:19:10|7118.4|7115.6|7117.4|7114.6|7118.4|7115.6|7116.2|7113.4|91
1628860760000|2021-08-13 13:19:20|7117.2|7114.4|7116.4|7113.6|7117.2|7114.4|7116.2|7113.4|14
1628860770000|2021-08-13 13:19:30|7116.2|7113.4|7117.2|7114.4|7117.2|7114.4|7116.2|7113.4|5
1628860780000|2021-08-13 13:19:40|7116.7|7113.9|7117.2|7114.4|7117.2|7114.4|7116.7|7113.9|5
1628860790000|2021-08-13 13:19:50|7116.7|7113.9|7117.2|7114.4|7117.4|7114.6|7116.4|7113.6|20
1628860800000|2021-08-13 13:20:00|7117.7|7114.9|7117.2|7114.4|7117.7|7114.9|7117.2|7114.4|11
1628860810000|2021-08-13 13:20:10|7117.7|7114.9|7117.2|7114.4|7117.9|7115.1|7116.7|7113.9|25
1628860820000|2021-08-13 13:20:20|7116.4|7113.6|7116.7|7113.9|7116.7|7113.9|7116.4|7113.6|26
1628860830000|2021-08-13 13:20:30|7117.2|7114.4|7114.2|7111.4|7117.2|7114.4|7114.2|7111.4|62
1628860840000|2021-08-13 13:20:40|7114.7|7111.9|7114.2|7111.4|7115.2|7112.4|7114.2|7111.4|17
1628860850000|2021-08-13 13:20:50|7114.4|7111.6|7114.7|7111.9|7115.2|7112.4|7114.2|7111.4|14
1628860860000|2021-08-13 13:21:00|7114.4|7111.6|7111.9|7109.1|7114.4|7111.6|7111.4|7108.6|33
1628860870000|2021-08-13 13:21:10|7111.2|7108.4|7113.2|7110.4|7113.4|7110.6|7111.2|7108.4|5
1628860880000|2021-08-13 13:21:20|7113.4|7110.6|7112.2|7109.4|7113.4|7110.6|7112.2|7109.4|10
1628860890000|2021-08-13 13:21:30|7111.4|7108.6|7112.2|7109.4|7112.2|7109.4|7111.4|7108.6|19
1628860900000|2021-08-13 13:21:40|7111.7|7108.9|7113.2|7110.4|7113.2|7110.4|7111.2|7108.4|30
1628860910000|2021-08-13 13:21:50|7113.7|7110.9|7114.7|7111.9|7115.2|7112.4|7113.7|7110.9|32
1628860920000|2021-08-13 13:22:00|7115.2|7112.4|7114.2|7111.4|7115.2|7112.4|7113.7|7110.9|22
1628860930000|2021-08-13 13:22:10|7113.7|7110.9|7113.7|7110.9|7114.2|7111.4|7113.2|7109.8|16
1628860940000|2021-08-13 13:22:20|7113.9|7111.1|7114.4|7111.6|7116.4|7113.6|7113.9|7111.1|89
1628860950000|2021-08-13 13:22:30|7114.7|7111.9|7115.2|7112.4|7115.6|7112.8|7114.2|7111.4|113
1628860960000|2021-08-13 13:22:40|7114.7|7111.9|7115.9|7113.1|7116.2|7113.4|7114.6|7111.8|18
1628860970000|2021-08-13 13:22:50|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|0
1628860980000|2021-08-13 13:23:00|7115.4|7112.6|7117.4|7114.6|7117.9|7115.1|7115.4|7112.6|75
1628860990000|2021-08-13 13:23:10|7117.2|7114.4|7115.4|7112.6|7117.2|7114.4|7114.9|7112.1|90
1628861010000|2021-08-13 13:23:30|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7114.9|7112.1|14
1628861020000|2021-08-13 13:23:40|||||||||103
1628861030000|2021-08-13 13:23:50|7114.9|7112.1|7115.2|7112.4|7115.2|7112.4|7113.2|7110.4|31
1628861040000|2021-08-13 13:24:00|7114.9|7112.1|7115.9|7113.1|7115.9|7113.1|7114.2|7111.4|18
1628861050000|2021-08-13 13:24:10|7116.2|7113.4|7115.4|7112.6|7116.4|7113.6|7115.2|7112.4|113
1628861060000|2021-08-13 13:24:20|7115.7|7112.9|7114.2|7111.4|7117.2|7114.4|7114.2|7111.4|113
1628861070000|2021-08-13 13:24:30|7114.7|7111.9|7115.2|7112.4|7115.2|7112.4|7114.7|7111.9|8
1628861080000|2021-08-13 13:24:40|7114.9|7112.1|7115.2|7112.4|7115.2|7112.4|7114.9|7112.1|18
1628861090000|2021-08-13 13:24:50|7116.2|7113.4|7115.2|7112.4|7116.2|7113.4|7115.2|7112.4|15
1628861100000|2021-08-13 13:25:00|7116.2|7113.4|7115.9|7113.1|7116.2|7113.4|7115.2|7112.4|29
1628861110000|2021-08-13 13:25:10|7116.2|7113.4|7114.4|7111.6|7116.2|7113.4|7112.2|7109.4|493
1628861120000|2021-08-13 13:25:20|7114.2|7111.4|7116.4|7113.6|7118.2|7115.4|7114.2|7111.4|63
1628861130000|2021-08-13 13:25:30|7116.2|7113.4|7117.2|7114.4|7117.4|7114.6|7116.2|7113.4|143
1628861140000|2021-08-13 13:25:40|7117.4|7114.6|7116.4|7113.6|7118.2|7115.4|7116.4|7113.6|65
1628861150000|2021-08-13 13:25:50|7115.2|7112.4|7115.4|7112.6|7115.4|7112.6|7114.9|7112.1|32
1628861160000|2021-08-13 13:26:00|7115.2|7112.4|7115.9|7113.1|7116.7|7113.9|7113.9|7111.1|95
1628861170000|2021-08-13 13:26:10|7116.2|7113.4|7116.4|7113.6|7116.4|7113.6|7115.9|7113.1|53
1628861180000|2021-08-13 13:26:20|7116.2|7113.4|7114.6|7111.8|7116.2|7113.4|7114.4|7111.6|17
1628861190000|2021-08-13 13:26:30|7114.4|7111.6|7113.2|7110.4|7114.4|7111.6|7112.2|7109.4|5
1628861200000|2021-08-13 13:26:40|7112.9|7110.1|7112.9|7110.1|7114.2|7111.4|7112.9|7110.1|5
1628861210000|2021-08-13 13:26:50|7112.4|7109.6|7110.6|7107.8|7112.4|7109.6|7110.4|7107.6|33
1628861220000|2021-08-13 13:27:00|7110.4|7107.6|7103.9|7101.1|7110.4|7107.6|7103.2|7100.4|49
1628861230000|2021-08-13 13:27:10|7104.2|7101.4|7105.9|7103.1|7105.9|7103.1|7104.2|7101.4|108
1628861240000|2021-08-13 13:27:20|7106.2|7103.4|7104.7|7101.9|7106.9|7104.1|7103.7|7100.9|23
1628861250000|2021-08-13 13:27:30|7105.2|7102.4|7106.9|7104.1|7107.2|7104.4|7104.9|7102.1|28
1628861260000|2021-08-13 13:27:40|7106.4|7103.6|7105.9|7103.1|7106.4|7103.6|7105.4|7102.6|34
1628861270000|2021-08-13 13:27:50|7106.4|7103.6|7105.9|7103.1|7107.9|7105.1|7105.4|7102.6|30
1628861280000|2021-08-13 13:28:00|7105.4|7102.6|7104.4|7101.6|7106.2|7103.4|7104.4|7101.6|70
1628861290000|2021-08-13 13:28:10|7104.2|7101.4|7103.2|7100.4|7104.2|7101.4|7102.4|7099.6|27
1628861300000|2021-08-13 13:28:20|7103.4|7100.6|7102.4|7099.6|7104.2|7101.4|7102.4|7099.6|13
1628861310000|2021-08-13 13:28:30|7101.7|7098.9|7100.2|7097.4|7101.7|7098.9|7099.9|7097.1|51
1628861320000|2021-08-13 13:28:40|7099.4|7096.6|7100.9|7098.1|7100.9|7098.1|7099.2|7096.4|22
1628861330000|2021-08-13 13:28:50|7101.4|7098.6|7101.2|7098.4|7102.2|7099.4|7100.9|7098.1|31
1628861340000|2021-08-13 13:29:00|7101.4|7098.6|7102.4|7099.6|7102.4|7099.6|7101.4|7098.6|16
1628861350000|2021-08-13 13:29:10|7101.9|7099.1|7102.2|7099.4|7102.2|7099.4|7101.4|7098.6|7
1628861360000|2021-08-13 13:29:20|7102.4|7099.6|7101.9|7099.1|7102.9|7100.1|7101.4|7098.6|43
1628861370000|2021-08-13 13:29:30|7102.2|7099.4|7101.4|7098.6|7102.2|7099.4|7101.2|7098.4|34
1628861380000|2021-08-13 13:29:40|7100.4|7097.6|7099.7|7096.9|7101.2|7098.4|7099.4|7096.6|10
1628861390000|2021-08-13 13:29:50|7099.4|7096.6|7099.2|7096.4|7099.4|7096.6|7097.7|7094.9|9
1628861400000|2021-08-13 13:30:00|7098.9|7096.1|7103.2|7100.4|7106.9|7104.1|7098.6|7095.8|73
1628861410000|2021-08-13 13:30:10|7102.9|7100.1|7105.9|7103.1|7106.4|7103.6|7102.9|7100.1|60
1628861420000|2021-08-13 13:30:20|7106.2|7103.4|7108.2|7105.4|7108.2|7105.4|7105.9|7103.1|17
1628861430000|2021-08-13 13:30:30|7108.6|7105.8|7108.4|7105.6|7111.4|7108.6|7107.4|7104.6|45
1628861440000|2021-08-13 13:30:40|7108.1|7105.3|7105.2|7102.4|7108.1|7105.3|7104.6|7101.8|19
1628861450000|2021-08-13 13:30:50|7104.9|7102.1|7100.2|7097.4|7104.9|7102.1|7099.9|7097.1|32
1628861460000|2021-08-13 13:31:00|7099.9|7097.1|7097.9|7095.1|7099.9|7097.1|7097.2|7094.4|43
1628861470000|2021-08-13 13:31:10|7098.2|7095.4|7099.9|7097.1|7100.2|7097.4|7097.4|7094.6|44
1628861480000|2021-08-13 13:31:20|7100.2|7097.4|7099.4|7096.6|7100.2|7097.4|7097.4|7094.6|20
1628861490000|2021-08-13 13:31:30|7099.6|7096.8|7095.9|7093.1|7100.7|7097.9|7095.2|7092.4|35
1628861500000|2021-08-13 13:31:40|7095.4|7092.6|7093.2|7090.4|7096.2|7093.4|7092.4|7089.6|43
1628861510000|2021-08-13 13:31:50|7092.9|7090.1|7091.2|7088.4|7092.9|7090.1|7090.9|7088.1|107
1628861520000|2021-08-13 13:32:00|7090.9|7088.1|7095.2|7092.4|7096.4|7093.6|7089.7|7086.9|36
1628861530000|2021-08-13 13:32:10|7094.9|7092.1|7096.6|7093.8|7097.2|7094.4|7093.9|7091.1|15
1628861540000|2021-08-13 13:32:20|7096.2|7093.4|7096.2|7093.4|7097.2|7094.4|7096.2|7093.4|5
1628861550000|2021-08-13 13:32:30|7095.9|7093.1|7092.4|7089.6|7095.9|7093.1|7091.7|7088.9|15
1628861560000|2021-08-13 13:32:40|7092.2|7089.4|7092.2|7089.4|7095.2|7092.4|7092.2|7089.4|22
1628861570000|2021-08-13 13:32:50|7091.6|7088.8|7088.9|7086.1|7091.6|7088.8|7088.2|7085.4|57
1628861580000|2021-08-13 13:33:00|7088.4|7085.6|7084.4|7081.6|7088.9|7086.1|7081.6|7078.8|298
1628861590000|2021-08-13 13:33:10|7084.2|7081.4|7084.6|7081.8|7084.9|7082.1|7081.6|7078.8|90
1628861600000|2021-08-13 13:33:20|7084.4|7081.6|7087.6|7084.8|7090.4|7087.6|7084.4|7081.6|78
1628861610000|2021-08-13 13:33:30|7087.2|7084.4|7086.6|7083.8|7088.6|7085.8|7086.6|7083.8|71
1628861620000|2021-08-13 13:33:40|7086.9|7084.1|7090.4|7087.6|7090.9|7088.1|7086.9|7084.1|49
1628861630000|2021-08-13 13:33:50|7090.1|7087.3|7088.1|7085.3|7090.6|7087.8|7087.6|7084.8|28
1628861640000|2021-08-13 13:34:00|7087.9|7085.1|7089.6|7086.8|7089.9|7087.1|7086.6|7083.8|17
1628861650000|2021-08-13 13:34:10|7090.4|7087.6|7094.6|7091.8|7094.6|7091.8|7089.6|7086.8|64
1628861660000|2021-08-13 13:34:20|7094.4|7091.6|7096.4|7093.6|7096.4|7093.6|7093.9|7091.1|21
1628861670000|2021-08-13 13:34:30|7096.6|7093.8|7097.6|7094.8|7097.6|7094.8|7095.6|7092.8|20
1628861680000|2021-08-13 13:34:40|7097.4|7094.6|7092.6|7089.8|7097.4|7094.6|7091.4|7088.6|144
1628861690000|2021-08-13 13:34:50|7092.9|7090.1|7094.6|7091.8|7095.4|7092.6|7092.9|7090.1|12
1628861700000|2021-08-13 13:35:00|7094.4|7091.6|7095.1|7092.3|7095.6|7092.8|7092.6|7089.8|26
1628861710000|2021-08-13 13:35:10|7094.9|7092.1|7096.6|7093.8|7096.9|7094.1|7094.6|7091.8|17
1628861720000|2021-08-13 13:35:20|7096.9|7094.1|7097.6|7094.8|7098.4|7095.6|7096.6|7093.8|14
1628861730000|2021-08-13 13:35:30|7097.4|7094.6|7099.1|7096.3|7100.4|7097.6|7097.4|7094.6|41
1628861740000|2021-08-13 13:35:40|7098.6|7095.8|7100.6|7097.8|7101.6|7098.8|7098.6|7095.8|30
1628861750000|2021-08-13 13:35:50|7100.1|7097.3|7100.6|7097.8|7100.6|7097.8|7099.1|7096.3|8
1628861760000|2021-08-13 13:36:00|7099.6|7096.8|7101.6|7098.8|7101.6|7098.8|7096.6|7093.8|20
1628861770000|2021-08-13 13:36:10|7100.6|7097.8|7095.4|7092.6|7100.6|7097.8|7094.6|7091.8|43
1628861780000|2021-08-13 13:36:20|7095.6|7092.8|7096.6|7093.8|7096.6|7093.8|7095.6|7092.8|28
1628861790000|2021-08-13 13:36:30|7095.9|7093.1|7096.6|7093.8|7097.6|7094.8|7095.6|7092.8|44
1628861800000|2021-08-13 13:36:40|7096.9|7094.1|7098.6|7095.8|7098.6|7095.8|7096.9|7094.1|11
1628861810000|2021-08-13 13:36:50|7098.9|7096.1|7098.9|7096.1|7100.9|7098.1|7097.4|7094.6|26
1628861820000|2021-08-13 13:37:00|7099.6|7096.8|7096.6|7093.8|7099.6|7096.8|7096.6|7093.8|55
1628861830000|2021-08-13 13:37:10|7096.1|7093.3|7096.6|7093.8|7096.6|7093.8|7094.4|7091.6|40
1628861840000|2021-08-13 13:37:20|7096.4|7093.6|7093.6|7090.8|7096.4|7093.6|7092.6|7089.8|5
1628861850000|2021-08-13 13:37:30|7093.9|7091.1|7093.1|7090.3|7094.6|7091.8|7093.1|7090.3|8
1628861860000|2021-08-13 13:37:40|7093.6|7090.8|7092.6|7089.8|7093.6|7090.8|7089.4|7086.6|28
1628861870000|2021-08-13 13:37:50|7092.9|7090.1|7092.9|7090.1|7094.1|7091.3|7092.9|7090.1|12
1628861880000|2021-08-13 13:38:00|7092.4|7089.6|7093.4|7090.6|7093.4|7090.6|7091.9|7089.1|43
1628861890000|2021-08-13 13:38:10|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7093.4|7090.6|4
1628861900000|2021-08-13 13:38:20|7093.4|7090.6|7095.4|7092.6|7095.6|7092.8|7093.4|7090.6|12
1628861910000|2021-08-13 13:38:30|7094.9|7092.1|7093.9|7091.1|7095.6|7092.8|7093.9|7091.1|16
1628861920000|2021-08-13 13:38:40|7093.6|7090.8|7092.6|7089.8|7093.6|7090.8|7092.4|7089.6|8
1628861930000|2021-08-13 13:38:50|7092.4|7089.6|7090.6|7087.8|7092.6|7089.8|7089.9|7087.1|62
1628861940000|2021-08-13 13:39:00|7090.9|7088.1|7093.6|7090.8|7096.6|7093.8|7090.9|7088.1|59
1628861950000|2021-08-13 13:39:10|7093.1|7090.3|7092.4|7089.6|7093.1|7090.3|7091.4|7088.6|8
1628861960000|2021-08-13 13:39:20|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7091.6|7088.8|24
1628861970000|2021-08-13 13:39:30|7092.4|7089.6|7093.4|7090.6|7093.4|7090.6|7090.6|7087.8|64
1628861980000|2021-08-13 13:39:40|7092.6|7089.8|7090.4|7087.6|7092.6|7089.8|7085.6|7082.8|2917
1628861990000|2021-08-13 13:39:50|7090.1|7087.3|7091.4|7088.6|7091.6|7088.8|7089.6|7086.8|12
1628862000000|2021-08-13 13:40:00|7091.6|7088.8|7089.6|7086.8|7091.9|7089.1|7089.6|7086.8|55
1628862010000|2021-08-13 13:40:10|7090.1|7087.3|7088.9|7086.1|7090.1|7087.3|7088.6|7085.8|67
1628862020000|2021-08-13 13:40:20|7088.6|7085.8|7089.6|7086.8|7089.6|7086.8|7088.6|7085.8|30
1628862030000|2021-08-13 13:40:30|7090.6|7087.8|7091.4|7088.6|7092.9|7090.1|7090.6|7087.8|26
1628862040000|2021-08-13 13:40:40|7091.6|7088.8|7091.1|7088.3|7091.6|7088.8|7089.6|7086.8|22
1628862050000|2021-08-13 13:40:50|7090.9|7088.1|7090.6|7087.8|7090.9|7088.1|7089.6|7086.8|10
1628862060000|2021-08-13 13:41:00|7090.1|7087.3|7090.6|7087.8|7091.6|7088.8|7087.9|7085.1|76
1628862070000|2021-08-13 13:41:10|7090.4|7087.6|7088.4|7085.6|7090.4|7087.6|7087.4|7084.6|30
1628862080000|2021-08-13 13:41:20|7088.6|7085.8|7089.6|7086.8|7089.6|7086.8|7087.4|7084.6|52
1628862090000|2021-08-13 13:41:30|7089.4|7086.6|7094.4|7091.6|7094.6|7091.8|7089.4|7086.6|66
1628862100000|2021-08-13 13:41:40|7093.9|7091.1|7091.1|7088.3|7093.9|7091.1|7091.1|7088.3|41
1628862110000|2021-08-13 13:41:50|7090.1|7087.3|7091.4|7088.6|7091.6|7088.8|7089.6|7086.8|42
1628862120000|2021-08-13 13:42:00|7091.6|7088.8|7091.4|7088.6|7094.1|7091.3|7090.4|7087.6|257
1628862130000|2021-08-13 13:42:10|7090.9|7088.1|7089.4|7086.6|7091.6|7088.8|7089.4|7086.6|8
1628862140000|2021-08-13 13:42:20|7089.6|7086.8|7084.6|7081.8|7089.6|7086.8|7084.4|7081.6|25
1628862150000|2021-08-13 13:42:30|7084.9|7082.1|7085.4|7082.6|7086.6|7083.8|7084.4|7081.6|20
1628862160000|2021-08-13 13:42:40|7085.1|7082.3|7084.6|7081.8|7085.1|7082.3|7083.4|7080.6|51
1628862170000|2021-08-13 13:42:50|7084.1|7081.3|7084.9|7082.1|7086.6|7083.8|7083.9|7081.1|124
1628862180000|2021-08-13 13:43:00|7084.6|7081.8|7087.6|7084.8|7087.6|7084.8|7084.6|7081.8|19
1628862190000|2021-08-13 13:43:10|7087.4|7084.6|7089.6|7086.8|7089.6|7086.8|7086.4|7083.6|24
1628862200000|2021-08-13 13:43:20|7089.4|7086.6|7089.9|7087.1|7089.9|7087.1|7088.1|7085.3|42
1628862210000|2021-08-13 13:43:30|7090.4|7087.6|7091.6|7088.8|7091.9|7089.1|7089.9|7087.1|31
1628862220000|2021-08-13 13:43:40|7091.4|7088.6|7090.6|7087.8|7093.1|7090.3|7090.6|7087.8|7
1628862230000|2021-08-13 13:43:50|7091.1|7088.3|7095.4|7092.6|7095.6|7092.8|7091.1|7088.3|32
1628862240000|2021-08-13 13:44:00|7095.6|7092.8|7096.6|7093.8|7097.6|7094.8|7095.6|7092.8|36
1628862250000|2021-08-13 13:44:10|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|7096.4|7093.6|25
1628862260000|2021-08-13 13:44:20|7097.4|7094.6|7097.4|7094.6|7097.6|7094.8|7097.4|7094.6|0
1628862270000|2021-08-13 13:44:30|7097.6|7094.8|7097.1|7094.3|7097.6|7094.8|7096.9|7094.1|1
1628862280000|2021-08-13 13:44:40|7096.1|7093.3|7097.4|7094.6|7097.6|7094.8|7095.6|7092.8|40
1628862290000|2021-08-13 13:44:50|7096.6|7093.8|7095.4|7092.6|7096.6|7093.8|7094.4|7091.6|11
1628862300000|2021-08-13 13:45:00|7094.6|7091.8|7094.6|7091.8|7095.6|7092.8|7093.4|7090.6|16
1628862310000|2021-08-13 13:45:10|7095.1|7092.3|7095.6|7092.8|7095.6|7092.8|7094.9|7092.1|11
1628862320000|2021-08-13 13:45:20|7096.9|7094.1|7100.6|7097.8|7101.6|7098.8|7096.9|7094.1|103
1628862330000|2021-08-13 13:45:30|7099.4|7096.6|7098.4|7095.6|7099.6|7096.8|7096.6|7093.8|6
1628862340000|2021-08-13 13:45:40|7098.6|7095.8|7097.6|7094.8|7098.6|7095.8|7097.6|7094.8|6
1628862350000|2021-08-13 13:45:50|7097.9|7095.1|7097.6|7094.8|7098.6|7095.8|7096.9|7094.1|7
1628862360000|2021-08-13 13:46:00|7097.4|7094.6|7096.4|7093.6|7097.6|7094.8|7095.6|7092.8|30
1628862370000|2021-08-13 13:46:10|7096.6|7093.8|7093.4|7090.6|7096.6|7093.8|7093.4|7090.6|1
1628862380000|2021-08-13 13:46:20|7093.6|7090.8|7094.6|7091.8|7094.6|7091.8|7093.4|7090.6|29
1628862390000|2021-08-13 13:46:30|7094.9|7092.1|7094.6|7091.8|7095.6|7092.8|7094.4|7091.6|14
1628862400000|2021-08-13 13:46:40|7094.9|7092.1|7096.6|7093.8|7096.6|7093.8|7094.1|7091.3|24
1628862410000|2021-08-13 13:46:50|7096.9|7094.1|7095.6|7092.8|7096.9|7094.1|7095.4|7092.6|10
1628862420000|2021-08-13 13:47:00|7095.9|7093.1|7097.4|7094.6|7098.6|7095.8|7095.9|7093.1|57
1628862430000|2021-08-13 13:47:10|7096.9|7094.1|7098.1|7095.3|7098.1|7095.3|7096.9|7094.1|4
1628862440000|2021-08-13 13:47:20|7098.6|7095.8|7095.6|7092.8|7098.6|7095.8|7095.6|7092.8|20
1628862450000|2021-08-13 13:47:30|7095.4|7092.6|7095.9|7093.1|7095.9|7093.1|7095.4|7092.6|2
1628862460000|2021-08-13 13:47:40|7096.4|7093.6|7099.4|7096.6|7099.6|7096.8|7096.4|7093.6|11
1628862470000|2021-08-13 13:47:50|7098.6|7095.8|7099.4|7096.6|7099.6|7096.8|7097.6|7094.8|12
1628862480000|2021-08-13 13:48:00|7099.1|7096.3|7097.6|7094.8|7099.1|7096.3|7097.6|7094.8|32
1628862490000|2021-08-13 13:48:10|7097.4|7094.6|7098.4|7095.6|7098.4|7095.6|7097.4|7094.6|13
1628862500000|2021-08-13 13:48:20|7098.1|7095.3|7098.1|7095.3|7098.4|7095.6|7097.6|7094.8|21
1628862510000|2021-08-13 13:48:30|7099.6|7096.8|7098.6|7095.8|7099.6|7096.8|7097.9|7095.1|26
1628862520000|2021-08-13 13:48:40|7098.9|7096.1|7098.6|7095.8|7098.9|7096.1|7098.1|7095.3|2
1628862530000|2021-08-13 13:48:50|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7097.9|7095.1|24
1628862540000|2021-08-13 13:49:00|7098.9|7096.1|7100.6|7097.8|7101.4|7098.6|7098.9|7096.1|44
1628862550000|2021-08-13 13:49:10|7100.4|7097.6|7099.4|7096.6|7100.4|7097.6|7098.6|7095.8|22
1628862560000|2021-08-13 13:49:20|7099.6|7096.8|7098.6|7095.8|7099.6|7096.8|7098.6|7095.8|9
1628862570000|2021-08-13 13:49:30|7098.4|7095.6|7097.6|7094.8|7098.6|7095.8|7097.6|7094.8|48
1628862580000|2021-08-13 13:49:40|7098.1|7095.3|7099.6|7096.8|7099.6|7096.8|7098.1|7095.3|27
1628862590000|2021-08-13 13:49:50|7099.4|7096.6|7099.4|7096.6|7099.6|7096.8|7098.6|7095.8|10
1628862600000|2021-08-13 13:50:00|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|7097.9|7095.1|6
1628862610000|2021-08-13 13:50:10|7098.4|7095.6|7097.4|7094.6|7098.4|7095.6|7096.9|7094.1|9
1628862620000|2021-08-13 13:50:20|7096.9|7094.1|7095.6|7092.8|7097.4|7094.6|7095.6|7092.8|50
1628862630000|2021-08-13 13:50:30|7095.4|7092.6|7094.9|7092.1|7095.9|7093.1|7094.9|7092.1|7
1628862640000|2021-08-13 13:50:40|7094.4|7091.6|7098.4|7095.6|7098.6|7095.8|7093.4|7090.6|104
1628862650000|2021-08-13 13:50:50|7098.1|7095.3|7095.6|7092.8|7098.4|7095.6|7095.4|7092.6|33
1628862660000|2021-08-13 13:51:00|7095.4|7092.6|7094.9|7092.1|7095.4|7092.6|7094.6|7091.8|14
1628862670000|2021-08-13 13:51:10|7095.4|7092.6|7096.6|7093.8|7096.6|7093.8|7095.4|7092.6|24
1628862680000|2021-08-13 13:51:20|7096.4|7093.6|7097.6|7094.8|7097.6|7094.8|7096.1|7093.3|7
1628862690000|2021-08-13 13:51:30|7097.4|7094.6|7095.6|7092.8|7097.6|7094.8|7095.6|7092.8|10
1628862700000|2021-08-13 13:51:40|7095.9|7093.1|7096.6|7093.8|7096.9|7094.1|7095.9|7093.1|7
1628862710000|2021-08-13 13:51:50|7096.4|7093.6|7095.6|7092.8|7096.4|7093.6|7095.6|7092.8|3
1628862720000|2021-08-13 13:52:00|7095.1|7092.3|7092.6|7089.8|7095.1|7092.3|7092.6|7089.8|53
1628862730000|2021-08-13 13:52:10|7093.6|7090.8|7094.6|7091.8|7094.6|7091.8|7092.9|7090.1|16
1628862740000|2021-08-13 13:52:20|7094.9|7092.1|7096.4|7093.6|7096.4|7093.6|7093.9|7091.1|43
1628862750000|2021-08-13 13:52:30|7095.6|7092.8|7093.6|7090.8|7095.6|7092.8|7093.6|7090.8|79
1628862760000|2021-08-13 13:52:40|7094.6|7091.8|7094.9|7092.1|7094.9|7092.1|7094.6|7091.8|1
1628862770000|2021-08-13 13:52:50|7095.1|7092.3|7097.4|7094.6|7097.4|7094.6|7095.1|7092.3|24
1628862780000|2021-08-13 13:53:00|7097.1|7094.3|7092.9|7090.1|7097.4|7094.6|7092.9|7090.1|141
1628862790000|2021-08-13 13:53:10|7093.1|7090.3|7093.6|7090.8|7093.6|7090.8|7091.4|7088.6|30
1628862800000|2021-08-13 13:53:20|7093.4|7090.6|7091.6|7088.8|7094.6|7091.8|7091.6|7088.8|13
1628862810000|2021-08-13 13:53:30|7091.1|7088.3|7092.9|7090.1|7092.9|7090.1|7090.6|7087.8|84
1628862820000|2021-08-13 13:53:40|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|7091.6|7088.8|12
1628862830000|2021-08-13 13:53:50|7092.6|7089.8|7090.6|7087.8|7093.1|7090.3|7090.6|7087.8|130
1628862840000|2021-08-13 13:54:00|7090.4|7087.6|7088.6|7085.8|7090.6|7087.8|7088.4|7085.6|40
1628862850000|2021-08-13 13:54:10|7088.4|7085.6|7087.4|7084.6|7088.6|7085.8|7087.4|7084.6|64
1628862860000|2021-08-13 13:54:20|7086.6|7083.8|7085.9|7083.1|7087.6|7084.8|7085.6|7082.8|33
1628862870000|2021-08-13 13:54:30|7085.6|7082.8|7084.6|7081.8|7085.6|7082.8|7084.6|7081.8|5
1628862880000|2021-08-13 13:54:40|7084.9|7082.1|7085.1|7082.3|7085.4|7082.6|7084.9|7082.1|5
1628862890000|2021-08-13 13:54:50|7084.6|7081.8|7084.6|7081.8|7084.6|7081.8|7082.6|7079.8|18
1628862900000|2021-08-13 13:55:00|7084.9|7082.1|7086.4|7083.6|7086.4|7083.6|7082.6|7079.8|95
1628862910000|2021-08-13 13:55:10|7086.1|7083.3|7090.1|7087.3|7092.1|7089.3|7085.9|7081.5|155
1628862920000|2021-08-13 13:55:20|7089.6|7086.8|7089.6|7086.8|7091.6|7088.8|7089.4|7086.6|43
1628862930000|2021-08-13 13:55:30|7089.9|7087.1|7089.9|7087.1|7090.9|7088.1|7089.6|7086.8|27
1628862940000|2021-08-13 13:55:40|7089.6|7086.8|7090.6|7087.8|7091.6|7088.8|7089.6|7086.8|11
1628862950000|2021-08-13 13:55:50|7091.1|7088.3|7089.6|7086.8|7091.6|7088.8|7089.6|7086.8|22
1628862960000|2021-08-13 13:56:00|7089.9|7087.1|7094.1|7091.3|7094.6|7091.8|7089.9|7087.1|73
1628862970000|2021-08-13 13:56:10|7093.9|7091.1|7093.9|7091.1|7094.4|7091.6|7093.6|7090.8|13
1628862980000|2021-08-13 13:56:20|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7092.4|7089.6|23
1628862990000|2021-08-13 13:56:30|7093.1|7090.3|7093.4|7090.6|7093.4|7090.6|7092.6|7089.8|19
1628863000000|2021-08-13 13:56:40|7092.6|7089.8|7092.4|7089.6|7092.6|7089.8|7091.9|7089.1|9
1628863010000|2021-08-13 13:56:50|7093.1|7090.3|7092.4|7089.6|7093.6|7090.8|7091.9|7089.1|29
1628863020000|2021-08-13 13:57:00|7092.6|7089.8|7092.4|7089.6|7093.6|7090.8|7090.9|7088.1|42
1628863030000|2021-08-13 13:57:10|7092.6|7089.8|7092.6|7089.8|7093.9|7091.1|7092.4|7089.6|8
1628863040000|2021-08-13 13:57:20|7093.4|7090.6|7092.4|7089.6|7093.9|7091.1|7092.4|7089.6|47
1628863050000|2021-08-13 13:57:30|7092.1|7089.3|7090.4|7087.6|7092.4|7089.6|7090.4|7087.6|7
1628863060000|2021-08-13 13:57:40|7090.1|7087.3|7089.4|7086.6|7090.6|7087.8|7089.4|7086.6|15
1628863070000|2021-08-13 13:57:50|7088.6|7085.8|7087.9|7085.1|7088.6|7085.8|7087.6|7084.8|15
1628863080000|2021-08-13 13:58:00|7088.4|7085.6|7088.9|7086.1|7089.4|7086.6|7087.9|7085.1|55
1628863090000|2021-08-13 13:58:10|7089.6|7086.8|7088.6|7085.8|7089.6|7086.8|7088.4|7085.6|5
1628863100000|2021-08-13 13:58:20|7088.4|7085.6|7088.4|7085.6|7088.6|7085.8|7088.4|7085.6|0
1628863110000|2021-08-13 13:58:30|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|22
1628863120000|2021-08-13 13:58:40|||||||||12
1628863130000|2021-08-13 13:58:50|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|7087.6|7084.8|9
1628863140000|2021-08-13 13:59:00|7088.1|7085.3|7087.9|7085.1|7088.1|7085.3|7086.6|7083.8|42
1628863150000|2021-08-13 13:59:10|7088.4|7085.6|7087.1|7084.3|7089.6|7086.8|7087.1|7084.3|36
1628863160000|2021-08-13 13:59:20|7086.6|7083.8|7086.1|7083.3|7086.6|7083.8|7085.6|7082.8|21
1628863170000|2021-08-13 13:59:30|7086.4|7083.6|7086.4|7083.6|7086.4|7083.6|7086.1|7083.3|20
1628863190000|2021-08-13 13:59:50|7086.9|7084.1|7087.6|7084.8|7087.9|7085.1|7086.9|7084.1|27
1628863200000|2021-08-13 14:00:00|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|7087.6|7084.8|18
1628863210000|2021-08-13 14:00:10|7088.1|7085.3|7089.6|7086.8|7089.6|7086.8|7087.9|7085.1|35
1628863220000|2021-08-13 14:00:20|7089.1|7086.3|7086.4|7083.6|7089.1|7086.3|7086.4|7083.6|18
1628863230000|2021-08-13 14:00:30|7085.6|7082.8|7084.1|7081.3|7085.9|7083.1|7083.6|7080.8|16
1628863240000|2021-08-13 14:00:40|7084.4|7081.6|7083.4|7080.6|7084.4|7081.6|7082.6|7079.8|68
1628863250000|2021-08-13 14:00:50|7082.6|7079.8|7084.1|7081.3|7084.4|7081.6|7082.1|7079.3|77
1628863260000|2021-08-13 14:01:00|7084.4|7081.6|7086.6|7083.8|7086.6|7083.8|7083.9|7081.1|45
1628863270000|2021-08-13 14:01:10|7086.4|7083.6|7087.6|7084.8|7087.6|7084.8|7085.9|7083.1|45
1628863280000|2021-08-13 14:01:20|7087.9|7085.1|7087.9|7085.1|7087.9|7085.1|7087.6|7084.8|4
1628863290000|2021-08-13 14:01:30|7088.1|7085.3|7091.4|7088.6|7091.4|7088.6|7088.1|7085.3|56
1628863300000|2021-08-13 14:01:40|7091.6|7088.8|7088.9|7086.1|7091.6|7088.8|7088.6|7085.8|9
1628863310000|2021-08-13 14:01:50|7089.4|7086.6|7088.6|7085.8|7089.4|7086.6|7087.9|7085.1|9
1628863320000|2021-08-13 14:02:00|7088.4|7085.6|7087.1|7084.3|7088.4|7085.6|7086.9|7084.1|29
1628863330000|2021-08-13 14:02:10|7086.6|7083.8|7085.6|7082.8|7086.6|7083.8|7085.4|7082.6|25
1628863340000|2021-08-13 14:02:20|7086.4|7083.6|7086.6|7083.8|7088.6|7085.8|7086.4|7083.6|14
1628863350000|2021-08-13 14:02:30|7085.6|7082.8|7085.9|7083.1|7085.9|7083.1|7084.6|7081.8|19
1628863360000|2021-08-13 14:02:40|7086.4|7083.6|7084.6|7081.8|7086.6|7083.8|7084.6|7081.8|5
1628863370000|2021-08-13 14:02:50|7084.9|7082.1|7087.4|7084.6|7087.6|7084.8|7084.6|7081.8|14
1628863380000|2021-08-13 14:03:00|7087.6|7084.8|7086.9|7084.1|7087.6|7084.8|7086.4|7083.6|25
1628863390000|2021-08-13 14:03:10|7087.4|7084.6|7084.9|7082.1|7087.4|7084.6|7084.9|7082.1|28
1628863400000|2021-08-13 14:03:20|7085.1|7082.3|7086.6|7083.8|7086.6|7083.8|7084.6|7081.8|19
1628863410000|2021-08-13 14:03:30|7087.6|7084.8|7085.9|7083.1|7087.9|7085.1|7085.9|7083.1|26
1628863420000|2021-08-13 14:03:40|7086.1|7083.3|7086.6|7083.8|7086.6|7083.8|7086.1|7083.3|5
1628863430000|2021-08-13 14:03:50|7086.4|7083.6|7086.6|7083.8|7086.6|7083.8|7086.4|7083.6|41
1628863440000|2021-08-13 14:04:00|7085.6|7082.8|7084.6|7081.8|7087.4|7084.6|7083.6|7080.8|51
1628863450000|2021-08-13 14:04:10|7083.9|7081.1|7083.4|7080.6|7083.9|7081.1|7082.6|7079.8|28
1628863460000|2021-08-13 14:04:20|7082.9|7080.1|7083.6|7080.8|7083.6|7080.8|7082.9|7080.1|2
1628863470000|2021-08-13 14:04:30|7083.1|7080.3|7082.9|7080.1|7083.1|7080.3|7082.6|7079.8|3
1628863480000|2021-08-13 14:04:40|7083.1|7080.3|7082.9|7080.1|7083.1|7080.3|7081.6|7078.8|17
1628863490000|2021-08-13 14:04:50|7082.6|7079.8|7080.1|7077.3|7082.6|7079.8|7079.6|7076.8|28
1628863500000|2021-08-13 14:05:00|7080.4|7077.6|7081.4|7078.6|7081.4|7078.6|7080.4|7077.6|26
1628863510000|2021-08-13 14:05:10|7081.1|7078.3|7085.6|7082.8|7085.6|7082.8|7081.1|7078.3|81
1628863520000|2021-08-13 14:05:20|7085.1|7082.3|7085.4|7082.6|7085.6|7082.8|7083.6|7080.8|86
1628863530000|2021-08-13 14:05:30|7085.9|7083.1|7085.9|7083.1|7086.6|7083.8|7085.4|7082.6|114
1628863540000|2021-08-13 14:05:40|7086.1|7083.3|7086.6|7083.8|7086.6|7083.8|7085.6|7082.8|12
1628863550000|2021-08-13 14:05:50|||||||||54
1628863560000|2021-08-13 14:06:00|7087.1|7084.3|7088.6|7085.8|7089.9|7087.1|7086.6|7083.8|125
1628863570000|2021-08-13 14:06:10|7088.9|7086.1|7088.6|7085.8|7089.4|7086.6|7088.6|7085.8|13
1628863580000|2021-08-13 14:06:20|7087.9|7085.1|7086.4|7083.6|7087.9|7085.1|7085.4|7082.6|38
1628863590000|2021-08-13 14:06:30|7086.1|7083.3|7087.1|7084.3|7087.6|7084.8|7086.1|7083.3|10
1628863600000|2021-08-13 14:06:40|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7086.6|7083.8|15
1628863610000|2021-08-13 14:06:50|7087.4|7084.6|7085.6|7082.8|7087.6|7084.8|7085.6|7082.8|8
1628863620000|2021-08-13 14:07:00|7085.9|7083.1|7084.6|7081.8|7086.4|7083.6|7084.6|7081.8|8
1628863630000|2021-08-13 14:07:10|7085.1|7082.3|7087.1|7084.3|7087.9|7085.1|7085.1|7082.3|26
1628863640000|2021-08-13 14:07:20|7087.4|7084.6|7088.9|7086.1|7088.9|7086.1|7087.4|7084.6|16
1628863650000|2021-08-13 14:07:30|7089.4|7086.6|7090.4|7087.6|7091.4|7088.6|7089.4|7086.6|33
1628863660000|2021-08-13 14:07:40|7090.6|7087.8|7089.1|7086.3|7090.9|7088.1|7088.9|7086.1|11
1628863670000|2021-08-13 14:07:50|7089.6|7086.8|7089.4|7086.6|7089.9|7087.1|7089.4|7086.6|7
1628863680000|2021-08-13 14:08:00|7089.6|7086.8|7095.9|7093.1|7096.1|7093.3|7089.6|7086.8|188
1628863690000|2021-08-13 14:08:10|7096.4|7093.6|7095.6|7092.8|7096.6|7093.8|7095.6|7092.8|73
1628863700000|2021-08-13 14:08:20|7095.9|7093.1|7096.6|7093.8|7097.4|7094.6|7095.6|7092.8|22
1628863710000|2021-08-13 14:08:30|7097.1|7094.3|7095.9|7093.1|7097.4|7094.6|7095.6|7092.8|73
1628863720000|2021-08-13 14:08:40|7098.4|7095.6|7098.9|7096.1|7099.6|7096.8|7098.4|7095.6|86
1628863730000|2021-08-13 14:08:50|7099.4|7096.6|7100.4|7097.6|7100.9|7098.1|7098.6|7095.8|29
1628863740000|2021-08-13 14:09:00|7099.9|7097.1|7097.9|7095.1|7099.9|7097.1|7097.6|7094.8|32
1628863750000|2021-08-13 14:09:10|7097.6|7094.8|7097.6|7094.8|7097.9|7095.1|7097.6|7094.8|8
1628863760000|2021-08-13 14:09:20|7096.9|7094.1|7097.9|7095.1|7098.6|7095.8|7096.6|7093.8|17
1628863770000|2021-08-13 14:09:30|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|7096.4|7093.6|9
1628863780000|2021-08-13 14:09:40|7098.1|7095.3|7098.6|7095.8|7099.6|7096.8|7098.1|7095.3|53
1628863790000|2021-08-13 14:09:50|7097.6|7094.8|7099.4|7096.6|7099.6|7096.8|7097.4|7094.6|34
1628863800000|2021-08-13 14:10:00|7099.1|7096.3|7101.9|7099.1|7102.4|7099.6|7099.1|7096.3|68
1628863810000|2021-08-13 14:10:10|7102.1|7099.3|7104.4|7101.6|7105.4|7102.6|7102.1|7099.3|111
1628863820000|2021-08-13 14:10:20|7104.9|7102.1|7105.9|7103.1|7106.9|7104.1|7104.9|7102.1|1061
1628863830000|2021-08-13 14:10:30|7106.1|7103.3|7109.1|7106.3|7109.1|7106.3|7106.1|7103.3|31
1628863840000|2021-08-13 14:10:40|7109.4|7106.6|7109.1|7106.3|7110.1|7107.3|7108.1|7105.3|141
1628863850000|2021-08-13 14:10:50|7109.9|7107.1|7108.9|7106.1|7110.1|7107.3|7108.9|7106.1|39
1628863860000|2021-08-13 14:11:00|7108.6|7105.8|7109.1|7106.3|7109.6|7106.8|7107.1|7104.3|78
1628863870000|2021-08-13 14:11:10|7109.4|7106.6|7107.9|7105.1|7109.9|7107.1|7107.4|7104.6|19
1628863880000|2021-08-13 14:11:20|7107.4|7104.6|7107.4|7104.6|7107.9|7105.1|7106.9|7104.1|7
1628863890000|2021-08-13 14:11:30|7107.1|7104.3|7108.1|7105.3|7108.1|7105.3|7107.1|7104.3|5
1628863900000|2021-08-13 14:11:40|7107.6|7104.8|7108.9|7106.1|7108.9|7106.1|7107.6|7104.8|128
1628863910000|2021-08-13 14:11:50|7109.6|7106.8|7111.9|7109.1|7112.4|7109.6|7109.1|7106.3|141
1628863920000|2021-08-13 14:12:00|7111.6|7108.8|7113.9|7111.1|7114.1|7111.3|7111.1|7108.3|136
1628863930000|2021-08-13 14:12:10|7114.1|7111.3|7114.1|7111.3|7115.9|7113.1|7113.6|7110.8|46
1628863940000|2021-08-13 14:12:20|7114.9|7112.1|7114.4|7111.6|7115.1|7112.3|7114.1|7111.3|6
1628863950000|2021-08-13 14:12:30|7114.1|7111.3|7113.4|7110.6|7114.4|7111.6|7113.1|7110.3|43
1628863960000|2021-08-13 14:12:40|7113.1|7110.3|7111.1|7108.3|7113.4|7110.6|7110.1|7107.3|45
1628863970000|2021-08-13 14:12:50|7110.6|7107.8|7110.9|7108.1|7111.9|7109.1|7110.1|7107.3|64
1628863980000|2021-08-13 14:13:00|7110.4|7107.6|7110.6|7107.8|7112.6|7109.8|7110.4|7107.6|49
1628863990000|2021-08-13 14:13:10|7110.9|7108.1|7109.1|7106.3|7111.1|7108.3|7108.1|7105.3|29
1628864000000|2021-08-13 14:13:20|7109.4|7106.6|7106.4|7103.6|7109.9|7107.1|7106.1|7103.3|42
1628864010000|2021-08-13 14:13:30|7106.6|7103.8|7107.4|7104.6|7107.9|7105.1|7106.6|7103.8|15
1628864020000|2021-08-13 14:13:40|7107.1|7104.3|7107.6|7104.8|7107.9|7105.1|7106.9|7104.1|11
1628864030000|2021-08-13 14:13:50|7107.9|7105.1|7108.4|7105.6|7109.9|7107.1|7107.1|7104.3|55
1628864040000|2021-08-13 14:14:00|7108.1|7105.3|7107.4|7104.6|7108.1|7105.3|7105.6|7102.8|41
1628864050000|2021-08-13 14:14:10|7107.6|7104.8|7105.6|7102.8|7108.4|7105.6|7105.1|7102.3|22
1628864060000|2021-08-13 14:14:20|7105.9|7103.1|7108.9|7106.1|7108.9|7106.1|7105.9|7103.1|27
1628864070000|2021-08-13 14:14:30|7109.1|7106.3|7108.9|7106.1|7109.1|7106.3|7108.6|7105.8|6
1628864080000|2021-08-13 14:14:40|7109.1|7106.3|7108.1|7105.3|7110.1|7107.3|7108.1|7105.3|12
1628864090000|2021-08-13 14:14:50|7107.9|7105.1|7110.1|7107.3|7111.1|7108.3|7107.9|7105.1|60
1628864100000|2021-08-13 14:15:00|7110.4|7107.6|7109.4|7106.6|7110.9|7108.1|7108.1|7105.3|64
1628864110000|2021-08-13 14:15:10|7109.1|7106.3|7108.4|7105.6|7109.1|7106.3|7108.4|7105.6|6
1628864120000|2021-08-13 14:15:20|7109.1|7106.3|7108.6|7105.8|7109.1|7106.3|7108.1|7105.3|2
1628864130000|2021-08-13 14:15:30|7108.9|7106.1|7106.9|7104.1|7108.9|7106.1|7106.1|7103.3|27
1628864140000|2021-08-13 14:15:40|7107.4|7104.6|7109.1|7106.3|7109.1|7106.3|7107.4|7104.6|0
1628864150000|2021-08-13 14:15:50|7109.4|7106.6|7109.6|7106.8|7109.9|7107.1|7108.9|7106.1|8
1628864160000|2021-08-13 14:16:00|7109.9|7107.1|7109.1|7106.3|7109.9|7107.1|7109.1|7106.3|12
1628864170000|2021-08-13 14:16:10|7109.4|7106.6|7109.4|7106.6|7109.9|7107.1|7109.4|7106.6|6
1628864180000|2021-08-13 14:16:20|7109.9|7107.1|7108.4|7105.6|7109.9|7107.1|7108.4|7105.6|37
1628864190000|2021-08-13 14:16:30|7108.1|7105.3|7107.4|7104.6|7108.1|7105.3|7106.1|7103.3|27
1628864200000|2021-08-13 14:16:40|7107.1|7104.3|7105.6|7102.8|7107.4|7104.6|7104.9|7102.1|8
1628864210000|2021-08-13 14:16:50|7105.9|7103.1|7106.1|7103.3|7107.6|7104.8|7105.4|7102.6|18
1628864220000|2021-08-13 14:17:00|7105.6|7102.8|7106.4|7103.6|7106.4|7103.6|7105.1|7102.3|9
1628864230000|2021-08-13 14:17:10|7106.9|7104.1|7108.1|7105.3|7108.9|7106.1|7106.4|7103.6|10
1628864240000|2021-08-13 14:17:20|7107.9|7105.1|7109.4|7106.6|7109.9|7107.1|7107.9|7105.1|18
1628864250000|2021-08-13 14:17:30|7109.1|7106.3|7107.9|7105.1|7109.9|7107.1|7107.9|7105.1|8
1628864260000|2021-08-13 14:17:40|7108.1|7105.3|7108.6|7105.8|7108.9|7106.1|7108.1|7105.3|4
1628864270000|2021-08-13 14:17:50|7109.1|7106.3|7107.4|7104.6|7109.6|7106.8|7107.4|7104.6|18
1628864280000|2021-08-13 14:18:00|7107.9|7105.1|7107.1|7104.3|7107.9|7105.1|7106.1|7103.3|21
1628864290000|2021-08-13 14:18:10|7107.4|7104.6|7106.1|7103.3|7107.4|7104.6|7105.4|7102.6|9
1628864300000|2021-08-13 14:18:20|||||||||7
1628864310000|2021-08-13 14:18:30|7105.9|7103.1|7105.1|7102.3|7105.9|7103.1|7104.6|7101.8|13
1628864320000|2021-08-13 14:18:40|7105.6|7102.8|7105.1|7102.3|7105.6|7102.8|7104.6|7101.8|2
1628864330000|2021-08-13 14:18:50|7104.9|7102.1|7105.1|7102.3|7106.1|7103.3|7104.4|7101.6|9
1628864340000|2021-08-13 14:19:00|7105.4|7102.6|7103.1|7100.3|7105.4|7102.6|7103.1|7100.3|45
1628864350000|2021-08-13 14:19:10|7103.4|7100.6|7104.9|7102.1|7104.9|7102.1|7102.9|7100.1|3
1628864360000|2021-08-13 14:19:20|7105.1|7102.3|7105.1|7102.3|7106.1|7103.3|7104.9|7102.1|31
1628864370000|2021-08-13 14:19:30|7105.4|7102.6|7104.9|7102.1|7105.4|7102.6|7104.9|7102.1|3
1628864380000|2021-08-13 14:19:40|7105.4|7102.6|7107.6|7104.8|7107.6|7104.8|7104.9|7102.1|34
1628864390000|2021-08-13 14:19:50|7107.4|7104.6|7107.9|7105.1|7108.1|7105.3|7106.4|7103.6|55
1628864400000|2021-08-13 14:20:00|7108.1|7105.3|7110.9|7108.1|7111.9|7109.1|7107.4|7104.6|205
1628864410000|2021-08-13 14:20:10|7110.6|7107.8|7109.1|7106.3|7111.9|7109.1|7109.1|7106.3|72
1628864420000|2021-08-13 14:20:20|7109.4|7106.6|7110.6|7107.8|7110.9|7108.1|7108.9|7106.1|33
1628864430000|2021-08-13 14:20:30|7110.9|7108.1|7113.9|7111.1|7114.4|7111.6|7110.1|7107.3|48
1628864440000|2021-08-13 14:20:40|7114.4|7111.6|7114.9|7112.1|7114.9|7112.1|7113.9|7111.1|115
1628864450000|2021-08-13 14:20:50|7114.4|7111.6|7114.4|7111.6|7115.9|7113.1|7113.9|7111.1|83
1628864460000|2021-08-13 14:21:00|7114.1|7111.3|7114.9|7112.1|7114.9|7112.1|7113.1|7110.3|18
1628864470000|2021-08-13 14:21:10|7114.4|7111.6|7112.6|7109.8|7114.9|7112.1|7112.6|7109.8|14
1628864480000|2021-08-13 14:21:20|7111.9|7109.1|7112.4|7109.6|7112.4|7109.6|7111.1|7108.3|42
1628864490000|2021-08-13 14:21:30|7112.9|7110.1|7111.4|7108.6|7112.9|7110.1|7111.4|7108.6|6
1628864500000|2021-08-13 14:21:40|7112.4|7109.6|7112.1|7109.3|7112.9|7110.1|7111.9|7109.1|16
1628864510000|2021-08-13 14:21:50|7112.9|7110.1|7111.9|7109.1|7112.9|7110.1|7111.9|7109.1|24
1628864520000|2021-08-13 14:22:00|7112.9|7110.1|7112.6|7109.8|7112.9|7110.1|7112.1|7109.3|9
1628864530000|2021-08-13 14:22:10|7112.9|7110.1|7111.9|7109.1|7112.9|7110.1|7111.9|7109.1|14
1628864540000|2021-08-13 14:22:20|7111.4|7108.6|7110.9|7108.1|7111.4|7108.6|7110.1|7107.3|11
1628864550000|2021-08-13 14:22:30|7110.4|7107.6|7109.9|7107.1|7110.4|7107.6|7109.9|7107.1|4
1628864560000|2021-08-13 14:22:40|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7
1628864570000|2021-08-13 14:22:50|7110.9|7108.1|7110.4|7107.6|7110.9|7108.1|7109.9|7107.1|17
1628864580000|2021-08-13 14:23:00|7110.6|7107.8|7111.4|7108.6|7111.9|7109.1|7110.6|7107.8|20
1628864590000|2021-08-13 14:23:10|7111.9|7109.1|7111.4|7108.6|7112.9|7110.1|7111.4|7108.6|24
1628864600000|2021-08-13 14:23:20|7111.1|7108.3|7111.4|7108.6|7111.6|7108.8|7111.1|7108.3|11
1628864610000|2021-08-13 14:23:30|7111.9|7109.1|7112.4|7109.6|7112.9|7110.1|7111.4|7108.6|24
1628864620000|2021-08-13 14:23:40|7112.9|7110.1|7112.4|7109.6|7112.9|7110.1|7112.4|7109.6|16
1628864630000|2021-08-13 14:23:50|7111.9|7109.1|7111.6|7108.8|7111.9|7109.1|7111.4|7108.6|9
1628864640000|2021-08-13 14:24:00|7111.4|7108.6|7112.9|7110.1|7112.9|7110.1|7110.9|7108.1|12
1628864650000|2021-08-13 14:24:10|7112.6|7109.8|7112.1|7109.3|7112.9|7110.1|7112.1|7109.3|223
1628864660000|2021-08-13 14:24:20|7112.4|7109.6|7112.1|7109.3|7112.4|7109.6|7111.6|7108.8|5
1628864670000|2021-08-13 14:24:30|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7111.6|7108.8|10
1628864680000|2021-08-13 14:24:40|7111.6|7108.8|7108.6|7105.8|7111.6|7108.8|7108.1|7105.3|30
1628864690000|2021-08-13 14:24:50|7108.9|7106.1|7109.9|7107.1|7109.9|7107.1|7108.9|7106.1|19
1628864700000|2021-08-13 14:25:00|7108.9|7106.1|7110.4|7107.6|7110.9|7108.1|7108.4|7105.6|22
1628864710000|2021-08-13 14:25:10|7110.9|7108.1|7110.4|7107.6|7110.9|7108.1|7109.4|7106.6|8
1628864720000|2021-08-13 14:25:20|7110.6|7107.8|7110.9|7108.1|7110.9|7108.1|7110.4|7107.6|13
1628864730000|2021-08-13 14:25:30|7110.1|7107.3|7109.4|7106.6|7110.4|7107.6|7109.4|7106.6|43
1628864740000|2021-08-13 14:25:40|7109.1|7106.3|7109.4|7106.6|7109.9|7107.1|7109.1|7106.3|9
1628864750000|2021-08-13 14:25:50|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|0
1628864760000|2021-08-13 14:26:00|7108.9|7106.1|7100.9|7098.1|7108.9|7106.1|7100.1|7097.3|74
1628864770000|2021-08-13 14:26:10|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7099.4|7096.6|14
1628864780000|2021-08-13 14:26:20|7100.9|7098.1|7097.1|7094.3|7100.9|7098.1|7096.1|7093.3|14
1628864790000|2021-08-13 14:26:30|7098.1|7095.3|7098.1|7095.3|7099.1|7096.3|7097.9|7095.1|29
1628864800000|2021-08-13 14:26:40|7097.9|7095.1|7096.9|7094.1|7098.9|7096.1|7095.6|7092.8|57
1628864810000|2021-08-13 14:26:50|7096.4|7093.6|7099.4|7096.6|7099.9|7097.1|7096.1|7093.3|38
1628864820000|2021-08-13 14:27:00|7099.1|7096.3|7099.4|7096.6|7099.9|7097.1|7098.4|7095.6|8
1628864830000|2021-08-13 14:27:10|7099.6|7096.8|7100.4|7097.6|7101.1|7098.3|7099.4|7096.6|59
1628864840000|2021-08-13 14:27:20|7100.9|7098.1|7099.9|7097.1|7100.9|7098.1|7098.9|7096.1|47
1628864850000|2021-08-13 14:27:30|7100.1|7097.3|7099.4|7096.6|7100.1|7097.3|7099.1|7096.3|5
1628864860000|2021-08-13 14:27:40|7099.1|7096.3|7100.4|7097.6|7100.4|7097.6|7099.1|7096.3|3
1628864870000|2021-08-13 14:27:50|7100.1|7097.3|7100.4|7097.6|7100.4|7097.6|7099.4|7096.6|16
1628864880000|2021-08-13 14:28:00|7100.1|7097.3|7100.1|7097.3|7100.4|7097.6|7096.6|7093.8|45
1628864890000|2021-08-13 14:28:10|7099.9|7097.1|7100.4|7097.6|7101.1|7098.3|7099.4|7096.6|47
1628864900000|2021-08-13 14:28:20|7101.1|7098.3|7100.8|7098|7101.1|7098.3|7099.4|7096.6|17
1628864910000|2021-08-13 14:28:30|7100.6|7097.8|7101.4|7098.6|7101.4|7098.6|7100.1|7097.3|43
1628864920000|2021-08-13 14:28:40|7101.9|7099.1|7103.1|7100.3|7103.1|7100.3|7101.6|7098.8|40
1628864930000|2021-08-13 14:28:50|7103.4|7100.6|7103.4|7100.6|7104.1|7101.3|7103.1|7100.3|5
1628864940000|2021-08-13 14:29:00|7103.1|7100.3|7102.4|7099.6|7103.1|7100.3|7101.1|7098.3|12
1628864950000|2021-08-13 14:29:10|7102.1|7099.3|7102.6|7099.8|7103.4|7100.6|7101.1|7098.3|4
1628864960000|2021-08-13 14:29:20|7102.3|7099.5|7100.4|7097.6|7102.4|7099.6|7100.4|7097.6|34
1628864970000|2021-08-13 14:29:30|7099.1|7096.3|7101.9|7099.1|7101.9|7099.1|7098.4|7095.6|67
1628864980000|2021-08-13 14:29:40|7101.6|7098.8|7100.1|7097.3|7101.6|7098.8|7100.1|7097.3|11
1628864990000|2021-08-13 14:29:50|7100.4|7097.6|7101.4|7098.6|7101.9|7099.1|7100.1|7097.3|3
1628865000000|2021-08-13 14:30:00|7101.6|7098.8|7105.4|7102.6|7105.4|7102.6|7101.1|7098.3|91
1628865010000|2021-08-13 14:30:10|7105.6|7102.8|7105.1|7102.3|7106.6|7103.8|7105.1|7102.3|6
1628865020000|2021-08-13 14:30:20|7104.6|7101.8|7104.1|7101.3|7104.6|7101.8|7102.8|7100|32
1628865030000|2021-08-13 14:30:30|7105.1|7102.3|7103.1|7100.3|7105.1|7102.3|7102.8|7100|12
1628865040000|2021-08-13 14:30:40|7103.4|7100.6|7102.6|7099.8|7103.4|7100.6|7102.6|7099.8|18
1628865050000|2021-08-13 14:30:50|7103.1|7100.3|7103.1|7100.3|7103.9|7101.1|7103.1|7100.3|4
1628865060000|2021-08-13 14:31:00|7103.4|7100.6|7103.4|7100.6|7105.4|7102.6|7103.1|7100.3|40
1628865070000|2021-08-13 14:31:10|7103.1|7100.3|7107.4|7104.6|7108.1|7105.3|7103.1|7100.3|100
1628865080000|2021-08-13 14:31:20|7107.1|7104.3|7107.8|7105|7108.1|7105.3|7106.1|7103.3|65
1628865090000|2021-08-13 14:31:30|7107.6|7104.8|7107.1|7104.3|7108.1|7105.3|7107.1|7104.3|40
1628865100000|2021-08-13 14:31:40|7107.4|7104.6|7107.1|7104.3|7108.1|7105.3|7107.1|7104.3|68
1628865110000|2021-08-13 14:31:50|7107.9|7105.1|7107.1|7104.3|7107.9|7105.1|7107.1|7104.3|13
1628865120000|2021-08-13 14:32:00|7107.4|7104.6|7109.1|7106.3|7109.6|7106.8|7107.1|7104.3|100
1628865130000|2021-08-13 14:32:10|7108.9|7106.1|7109.1|7106.3|7109.4|7106.6|7108.1|7105.3|13
1628865140000|2021-08-13 14:32:20|7109.4|7106.6|7109.9|7107.1|7109.9|7107.1|7109.1|7106.3|13
1628865150000|2021-08-13 14:32:30|7110.6|7107.8|7108.1|7105.3|7111.9|7109.1|7108.1|7105.3|47
1628865160000|2021-08-13 14:32:40|7107.3|7104.5|7107.9|7105.1|7108.1|7105.3|7107.1|7104.3|17
1628865170000|2021-08-13 14:32:50|7108.1|7105.3|7107.6|7104.8|7108.1|7105.3|7107.3|7104.5|18
1628865180000|2021-08-13 14:33:00|7107.4|7104.6|7108.1|7105.3|7109.1|7106.3|7107.1|7104.3|32
1628865190000|2021-08-13 14:33:10|7108.4|7105.6|7106.4|7103.6|7108.9|7106.1|7106.4|7103.6|14
1628865200000|2021-08-13 14:33:20|7106.1|7103.3|7105.4|7102.6|7106.1|7103.3|7105.4|7102.6|8
1628865210000|2021-08-13 14:33:30|7105.1|7102.3|7104.9|7102.1|7105.4|7102.6|7104.1|7101.3|15
1628865220000|2021-08-13 14:33:40|7104.6|7101.8|7106.1|7103.3|7106.9|7104.1|7104.1|7101.3|42
1628865230000|2021-08-13 14:33:50|7106.4|7103.6|7106.1|7103.3|7107.4|7104.6|7106.1|7103.3|8
1628865240000|2021-08-13 14:34:00|7105.8|7103|7105.9|7103.1|7106.1|7103.3|7105.1|7102.3|41
1628865250000|2021-08-13 14:34:10|7105.4|7102.6|7104.1|7101.3|7105.9|7103.1|7104.1|7101.3|49
1628865260000|2021-08-13 14:34:20|7103.9|7101.1|7105.1|7102.3|7105.9|7103.1|7103.9|7101.1|70
1628865270000|2021-08-13 14:34:30|7105.4|7102.6|7104.9|7102.1|7105.9|7103.1|7104.9|7102.1|24
1628865280000|2021-08-13 14:34:40|7104.1|7101.3|7104.1|7101.3|7104.9|7102.1|7104.1|7101.3|14
1628865290000|2021-08-13 14:34:50|7103.9|7101.1|7104.6|7101.8|7104.9|7102.1|7103.1|7100.3|13
1628865300000|2021-08-13 14:35:00|7104.9|7102.1|7104.6|7101.8|7104.9|7102.1|7104.4|7101.6|23
1628865310000|2021-08-13 14:35:10|7104.9|7102.1|7102.1|7099.3|7104.9|7102.1|7102.1|7099.3|23
1628865320000|2021-08-13 14:35:20|7101.6|7098.8|7097.6|7094.8|7102.1|7099.3|7097.6|7094.8|79
1628865330000|2021-08-13 14:35:30|7097.8|7095|7099.1|7096.3|7099.4|7096.6|7097.6|7094.8|14
1628865340000|2021-08-13 14:35:40|7099.4|7096.6|7098.1|7095.3|7099.4|7096.6|7098.1|7095.3|4
1628865350000|2021-08-13 14:35:50|7098.4|7095.6|7097.3|7094.5|7100.1|7097.3|7097.1|7094.3|57
1628865360000|2021-08-13 14:36:00|7097.6|7094.8|7097.6|7094.8|7098.1|7095.3|7096.3|7093.5|104
1628865370000|2021-08-13 14:36:10|7098.1|7095.3|7098.4|7095.6|7098.4|7095.6|7097.3|7094.5|59
1628865380000|2021-08-13 14:36:20|7098.1|7095.3|7096.1|7093.3|7098.9|7096.1|7095.4|7092.6|23
1628865390000|2021-08-13 14:36:30|7096.6|7093.8|7099.4|7096.6|7099.9|7097.1|7096.3|7093.5|3
1628865400000|2021-08-13 14:36:40|7099.6|7096.8|7099.6|7096.8|7100.1|7097.3|7099.3|7096.5|5
1628865410000|2021-08-13 14:36:50|7099.3|7096.5|7096.1|7093.3|7099.3|7096.5|7095.8|7093|29
1628865420000|2021-08-13 14:37:00|7095.8|7093|7096.1|7093.3|7096.1|7093.3|7094.1|7091.3|34
1628865430000|2021-08-13 14:37:10|7096.4|7093.6|7095.1|7092.3|7097.1|7094.3|7095.1|7092.3|19
1628865440000|2021-08-13 14:37:20|7094.3|7091.5|7095.4|7092.6|7095.6|7092.8|7093.3|7090.5|91
1628865450000|2021-08-13 14:37:30|7095.6|7092.8|7094.1|7091.3|7095.6|7092.8|7094.1|7091.3|7
1628865460000|2021-08-13 14:37:40|7094.6|7091.8|7091.8|7089|7095.1|7092.3|7091.6|7088.8|908
1628865470000|2021-08-13 14:37:50|7092.1|7089.3|7093.6|7090.8|7093.6|7090.8|7091.6|7088.8|10
1628865480000|2021-08-13 14:38:00|7094.1|7091.3|7095.1|7092.3|7097.3|7094.5|7093.6|7090.8|56
1628865490000|2021-08-13 14:38:10|7094.8|7092|7094.3|7091.5|7095.3|7092.5|7093.8|7091|9
1628865500000|2021-08-13 14:38:20|7094.6|7091.8|7095.3|7092.5|7095.6|7092.8|7094.6|7091.8|25
1628865510000|2021-08-13 14:38:30|7094.8|7092|7093.8|7091|7094.8|7092|7093.6|7090.8|25
1628865520000|2021-08-13 14:38:40|7094.3|7091.5|7095.1|7092.3|7095.3|7092.5|7093.8|7091|3
1628865530000|2021-08-13 14:38:50|7094.8|7092|7095.1|7092.3|7095.1|7092.3|7094.1|7091.3|25
1628865540000|2021-08-13 14:39:00|7094.8|7092|7096.1|7093.3|7097.3|7094.5|7094.6|7091.8|22
1628865550000|2021-08-13 14:39:10|7095.6|7092.8|7095.6|7092.8|7096.6|7093.8|7095.6|7092.8|14
1628865560000|2021-08-13 14:39:20|7095.8|7093|7097.6|7094.8|7098.1|7095.3|7095.8|7093|269
1628865570000|2021-08-13 14:39:30|7097.4|7094.6|7096.1|7093.3|7097.4|7094.6|7095.8|7093|15
1628865580000|2021-08-13 14:39:40|7095.6|7092.8|7095.1|7092.3|7096.9|7094.1|7095.1|7092.3|87
1628865590000|2021-08-13 14:39:50|7095.6|7092.8|7095.1|7092.3|7095.6|7092.8|7094.3|7091.5|15
1628865600000|2021-08-13 14:40:00|7094.6|7091.8|7094.6|7091.8|7094.8|7092|7094.3|7091.5|27
1628865610000|2021-08-13 14:40:10|7094.8|7092|7095.6|7092.8|7095.8|7093|7094.8|7092|5
1628865620000|2021-08-13 14:40:20|7095.1|7092.3|7093.3|7090.5|7095.1|7092.3|7093.1|7090.3|23
1628865630000|2021-08-13 14:40:30|7093.1|7090.3|7091.3|7088.5|7093.3|7090.5|7091.3|7088.5|21
1628865640000|2021-08-13 14:40:40|7091.6|7088.8|7092.3|7089.5|7092.8|7090|7091.6|7088.8|9
1628865660000|2021-08-13 14:41:00|7092.1|7089.3|7090.1|7087.3|7092.1|7089.3|7089.1|7086.3|44
1628865670000|2021-08-13 14:41:10|7089.1|7086.3|7091.3|7088.5|7092.3|7089.5|7089.1|7086.3|58
1628865680000|2021-08-13 14:41:20|7091.8|7089|7090.3|7087.5|7092.1|7089.3|7090.1|7087.3|25
1628865690000|2021-08-13 14:41:30|7090.1|7087.3|7090.1|7087.3|7091.1|7088.3|7090.1|7087.3|75
1628865700000|2021-08-13 14:41:40|7089.8|7087|7090.1|7087.3|7090.1|7087.3|7089.1|7086.3|28
1628865710000|2021-08-13 14:41:50|7089.8|7087|7089.1|7086.3|7089.8|7087|7088.1|7085.3|365
1628865720000|2021-08-13 14:42:00|7088.8|7086|7090.6|7087.8|7090.8|7088|7088.1|7085.3|98
1628865730000|2021-08-13 14:42:10|7090.3|7087.5|7090.6|7087.8|7091.1|7088.3|7090.1|7087.3|15
1628865740000|2021-08-13 14:42:20|7090.1|7087.3|7090.3|7087.5|7091.1|7088.3|7090.1|7087.3|3
1628865750000|2021-08-13 14:42:30|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|7089.3|7086.5|16
1628865760000|2021-08-13 14:42:40|7089.8|7087|7089.8|7087|7090.1|7087.3|7089.1|7086.3|22
1628865770000|2021-08-13 14:42:50|7090.1|7087.3|7089.1|7086.3|7090.1|7087.3|7088.1|7085.3|48
1628865780000|2021-08-13 14:43:00|7088.8|7086|7086.1|7083.3|7088.8|7086|7085.8|7083|63
1628865790000|2021-08-13 14:43:10|7086.3|7083.5|7088.1|7085.3|7088.8|7086|7086.3|7083.5|35
1628865800000|2021-08-13 14:43:20|7087.8|7085|7087.3|7084.5|7088.1|7085.3|7087.1|7084.3|23
1628865810000|2021-08-13 14:43:30|7087.8|7085|7088.1|7085.3|7088.8|7086|7085.3|7082.5|18
1628865820000|2021-08-13 14:43:40|7087.1|7084.3|7088.1|7085.3|7088.1|7085.3|7086.1|7083.3|44
1628865830000|2021-08-13 14:43:50|7087.8|7085|7087.8|7085|7088.1|7085.3|7087.1|7084.3|10
1628865840000|2021-08-13 14:44:00|7087.1|7084.3|7087.1|7084.3|7087.6|7084.8|7087.1|7084.3|4
1628865850000|2021-08-13 14:44:10|7086.6|7083.8|7086.1|7083.3|7086.6|7083.8|7085.3|7082.5|7
1628865860000|2021-08-13 14:44:20|7086.3|7083.5|7085.1|7082.3|7086.3|7083.5|7083.8|7081|40
1628865870000|2021-08-13 14:44:30|7085.3|7082.5|7085.8|7083|7085.8|7083|7085.3|7082.5|14
1628865880000|2021-08-13 14:44:40|7085.1|7082.3|7085.1|7082.3|7085.1|7082.3|7083.3|7080.5|56
1628865890000|2021-08-13 14:44:50|7085.6|7082.8|7086.6|7083.8|7086.8|7084|7085.6|7082.8|12
1628865900000|2021-08-13 14:45:00|7086.3|7083.5|7084.3|7081.5|7086.8|7084|7084.1|7081.3|65
1628865910000|2021-08-13 14:45:10|7085.1|7082.3|7089.1|7086.3|7089.1|7086.3|7084.8|7082|51
1628865920000|2021-08-13 14:45:20|7089.3|7086.5|7090.1|7087.3|7091.1|7088.3|7089.1|7086.3|69
1628865930000|2021-08-13 14:45:30|7090.3|7087.5|7092.1|7089.3|7092.1|7089.3|7090.3|7087.5|44
1628865940000|2021-08-13 14:45:40|7091.8|7089|7089.6|7086.8|7091.8|7089|7089.3|7086.5|37
1628865950000|2021-08-13 14:45:50|7090.1|7087.3|7089.1|7086.3|7090.1|7087.3|7088.3|7085.5|8
1628865960000|2021-08-13 14:46:00|7089.3|7086.5|7086.1|7083.3|7089.3|7086.5|7086.1|7083.3|13
1628865970000|2021-08-13 14:46:10|7086.3|7083.5|7086.3|7083.5|7087.1|7084.3|7086.1|7083.3|4
1628865980000|2021-08-13 14:46:20|7086.1|7083.3|7087.1|7084.3|7087.1|7084.3|7086.1|7083.3|1
1628865990000|2021-08-13 14:46:30|||||||||3
1628866000000|2021-08-13 14:46:40|7087.6|7084.8|7087.8|7085|7088.1|7085.3|7087.6|7084.8|20
1628866010000|2021-08-13 14:46:50|7088.1|7085.3|7087.8|7085|7089.1|7086.3|7087.8|7085|9
1628866020000|2021-08-13 14:47:00|7087.1|7084.3|7088.1|7085.3|7088.1|7085.3|7087.1|7084.3|9
1628866030000|2021-08-13 14:47:10|7087.8|7085|7089.1|7086.3|7089.1|7086.3|7087.8|7085|0
1628866040000|2021-08-13 14:47:20|7088.8|7086|7089.1|7086.3|7089.3|7086.5|7088.8|7086|36
1628866050000|2021-08-13 14:47:30|7088.8|7086|7089.3|7086.5|7089.3|7086.5|7087.3|7084.5|633
1628866060000|2021-08-13 14:47:40|7088.8|7086|7090.3|7087.5|7090.3|7087.5|7088.8|7086|16
1628866070000|2021-08-13 14:47:50|7089.6|7086.8|7091.8|7089|7091.8|7089|7089.6|7086.8|23
1628866080000|2021-08-13 14:48:00|7091.6|7088.8|7092.6|7089.8|7093.3|7090.5|7091.6|7088.8|52
1628866090000|2021-08-13 14:48:10|7091.8|7089|7092.3|7089.5|7092.3|7089.5|7091.6|7088.8|2
1628866100000|2021-08-13 14:48:20|7093.1|7090.3|7093.3|7090.5|7094.3|7091.5|7092.8|7090|55
1628866110000|2021-08-13 14:48:30|7093.6|7090.8|7091.6|7088.8|7093.6|7090.8|7091.6|7088.8|25
1628866120000|2021-08-13 14:48:40|7091.8|7089|7093.3|7090.5|7093.6|7090.8|7091.8|7089|49
1628866130000|2021-08-13 14:48:50|7093.6|7090.8|7091.3|7088.5|7093.6|7090.8|7091.3|7088.5|26
1628866140000|2021-08-13 14:49:00|7090.6|7087.8|7091.3|7088.5|7091.3|7088.5|7090.6|7087.8|10
1628866150000|2021-08-13 14:49:10|7091.8|7089|7090.6|7087.8|7092.3|7089.5|7090.3|7087.5|62
1628866160000|2021-08-13 14:49:20|7090.8|7088|7089.3|7086.5|7091.3|7088.5|7088.6|7085.8|25
1628866170000|2021-08-13 14:49:30|7089.6|7086.8|7088.3|7085.5|7089.6|7086.8|7087.8|7085|3
1628866180000|2021-08-13 14:49:40|7088.8|7086|7088.1|7085.3|7088.8|7086|7086.6|7083.8|7
1628866190000|2021-08-13 14:49:50|7088.3|7085.5|7085.6|7082.8|7088.8|7086|7085.6|7082.8|28
1628866200000|2021-08-13 14:50:00|7085.8|7083|7086.6|7083.8|7086.8|7084|7085.6|7082.8|25
1628866210000|2021-08-13 14:50:10|7086.3|7083.5|7085.6|7082.8|7086.6|7083.8|7085.3|7082.5|12
1628866220000|2021-08-13 14:50:20|7085.3|7082.5|7085.1|7082.3|7085.3|7082.5|7083.6|7080.8|49
1628866230000|2021-08-13 14:50:30|7085.6|7082.8|7085.1|7082.3|7085.6|7082.8|7084.6|7081.8|8
1628866240000|2021-08-13 14:50:40|7084.8|7082|7085.8|7083|7085.8|7083|7084.8|7082|74
1628866250000|2021-08-13 14:50:50|7086.6|7083.8|7087.6|7084.8|7087.6|7084.8|7086.6|7083.8|39
1628866260000|2021-08-13 14:51:00|7087.3|7084.5|7086.8|7084|7087.3|7084.5|7086.8|7084|3
1628866270000|2021-08-13 14:51:10|7086.6|7083.8|7085.6|7082.8|7087.6|7084.8|7084.6|7081.8|38
1628866280000|2021-08-13 14:51:20|7085.8|7083|7086.6|7083.8|7086.6|7083.8|7085.8|7083|5
1628866290000|2021-08-13 14:51:30|7086.8|7084|7086.8|7084|7086.8|7084|7086.6|7083.8|3
1628866300000|2021-08-13 14:51:40|7086.6|7083.8|7085.6|7082.8|7086.8|7084|7085.6|7082.8|15
1628866310000|2021-08-13 14:51:50|7085.8|7083|7086.6|7083.8|7087.6|7084.8|7085.8|7083|19
1628866320000|2021-08-13 14:52:00|7086.3|7083.5|7085.6|7082.8|7086.3|7083.5|7085.6|7082.8|41
1628866330000|2021-08-13 14:52:10|7086.3|7083.5|7087.3|7084.5|7087.6|7084.8|7086.3|7083.5|34
1628866340000|2021-08-13 14:52:20|7087.1|7084.3|7087.3|7084.5|7087.3|7084.5|7086.8|7084|4
1628866350000|2021-08-13 14:52:30|7087.6|7084.8|7087.8|7085|7088.3|7085.5|7087.6|7084.8|9
1628866360000|2021-08-13 14:52:40|7087.6|7084.8|7087.3|7084.5|7088.3|7085.5|7087.3|7084.5|7
1628866370000|2021-08-13 14:52:50|7087.8|7085|7088.3|7085.5|7089.6|7086.8|7087.6|7084.8|14
1628866380000|2021-08-13 14:53:00|7088.6|7085.8|7090.8|7088|7091.3|7088.5|7088.6|7085.8|75
1628866390000|2021-08-13 14:53:10|7090.6|7087.8|7090.6|7087.8|7090.8|7088|7089.6|7086.8|58
1628866400000|2021-08-13 14:53:20|7090.8|7088|7090.6|7087.8|7090.8|7088|7090.6|7087.8|4
1628866410000|2021-08-13 14:53:30|7090.8|7088|7092.6|7089.8|7092.6|7089.8|7090.8|7088|9
1628866420000|2021-08-13 14:53:40|7091.6|7088.8|7091.3|7088.5|7091.6|7088.8|7090.6|7087.8|5
1628866430000|2021-08-13 14:53:50|7091.1|7088.3|7090.8|7088|7091.6|7088.8|7090.8|7088|18
1628866440000|2021-08-13 14:54:00|7090.6|7087.8|7090.8|7088|7091.3|7088.5|7090.3|7087.5|43
1628866450000|2021-08-13 14:54:10|7091.1|7088.3|7090.3|7087.5|7091.3|7088.5|7090.3|7087.5|25
1628866460000|2021-08-13 14:54:20|7089.8|7087|7088.6|7085.8|7090.3|7087.5|7088.6|7085.8|10
1628866470000|2021-08-13 14:54:30|7089.1|7086.3|7085.8|7083|7089.1|7086.3|7085.6|7082.8|81
1628866480000|2021-08-13 14:54:40|7086.3|7083.5|7084.6|7081.8|7086.3|7083.5|7084.6|7081.8|94
1628866490000|2021-08-13 14:54:50|7084.8|7082|7085.1|7082.3|7085.3|7082.5|7084.6|7081.8|16
1628866500000|2021-08-13 14:55:00|7084.6|7081.8|7080.6|7077.8|7084.6|7081.8|7079.6|7076.8|129
1628866510000|2021-08-13 14:55:10|7079.6|7076.8|7082.3|7079.5|7082.6|7079.8|7079.6|7076.8|35
1628866520000|2021-08-13 14:55:20|7082.6|7079.8|7083.6|7080.8|7084.3|7081.5|7082.3|7079.5|20
1628866530000|2021-08-13 14:55:30|7083.8|7081|7083.1|7080.3|7083.8|7081|7082.6|7079.8|6
1628866540000|2021-08-13 14:55:40|7082.8|7080|7081.3|7078.5|7082.8|7080|7080.6|7077.8|128
1628866550000|2021-08-13 14:55:50|7081.6|7078.8|7080.8|7078|7082.3|7079.5|7080.6|7077.8|26
1628866560000|2021-08-13 14:56:00|7080.6|7077.8|7079.8|7077|7080.6|7077.8|7079.6|7076.8|16
1628866570000|2021-08-13 14:56:10|7079.6|7076.8|7082.6|7079.8|7082.6|7079.8|7079.6|7076.8|47
1628866580000|2021-08-13 14:56:20|7081.6|7078.8|7080.3|7077.5|7083.8|7081|7079.8|7077|787
1628866590000|2021-08-13 14:56:30|7080.6|7077.8|7081.6|7078.8|7081.8|7079|7080.6|7077.8|26
1628866600000|2021-08-13 14:56:40|7081.3|7078.5|7081.6|7078.8|7081.6|7078.8|7081.3|7078.5|2
1628866610000|2021-08-13 14:56:50|||||||||13
1628866620000|2021-08-13 14:57:00|7080.8|7078|7080.8|7078|7081.9|7078.5|7079.6|7076.8|149
1628866630000|2021-08-13 14:57:10|7080.6|7077.8|7081.8|7079|7081.8|7079|7079.6|7076.8|28
1628866640000|2021-08-13 14:57:20|7081.6|7078.8|7080.8|7078|7081.8|7079|7080.8|7078|4
1628866650000|2021-08-13 14:57:30|7080.6|7077.8|7079.8|7077|7081.1|7078.3|7079.8|7077|6
1628866660000|2021-08-13 14:57:40|7079.6|7076.8|7079.6|7076.8|7079.6|7076.8|7078.8|7076|18
1628866670000|2021-08-13 14:57:50|7079.1|7076.3|7078.8|7076|7079.1|7076.3|7077.8|7075|39
1628866680000|2021-08-13 14:58:00|7078.6|7075.8|7074.8|7072|7078.6|7075.8|7072.6|7069.8|236
1628866690000|2021-08-13 14:58:10|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7073.6|7070.8|33
1628866700000|2021-08-13 14:58:20|7074.3|7071.5|7073.6|7070.8|7075.3|7072.5|7073.6|7070.8|70
1628866710000|2021-08-13 14:58:30|7073.3|7070.5|7073.3|7070.5|7074.8|7072|7073.3|7070.5|86
1628866720000|2021-08-13 14:58:40|7073.6|7070.8|7074.6|7071.8|7074.6|7071.8|7072.6|7069.8|56
1628866730000|2021-08-13 14:58:50|7075.1|7072.3|7075.6|7072.8|7075.6|7072.8|7075.1|7072.3|15
1628866740000|2021-08-13 14:59:00|7075.3|7072.5|7075.6|7072.8|7075.6|7072.8|7073.3|7070.5|48
1628866750000|2021-08-13 14:59:10|7075.3|7072.5|7076.6|7073.8|7077.1|7074.3|7075.3|7072.5|53
1628866760000|2021-08-13 14:59:20|7076.3|7073.5|7077.6|7074.8|7077.8|7075|7076.3|7073.5|47
1628866770000|2021-08-13 14:59:30|7077.8|7075|7079.1|7076.3|7079.6|7076.8|7076.8|7074|38
1628866780000|2021-08-13 14:59:40|7079.3|7076.5|7080.1|7077.3|7080.1|7077.3|7078.6|7075.8|25
1628866790000|2021-08-13 14:59:50|7079.8|7077|7080.1|7077.3|7081.6|7078.8|7079.6|7076.8|12
1628866800000|2021-08-13 15:00:00|7079.8|7077|7080.8|7078|7080.8|7078|7077.8|7075|173
1628866810000|2021-08-13 15:00:10|7081.3|7078.5|7081.8|7079|7083.3|7080.5|7081.3|7078.5|44
1628866820000|2021-08-13 15:00:20|7081.3|7078.5|7079.3|7076.5|7081.3|7078.5|7078.8|7076|19
1628866830000|2021-08-13 15:00:30|7079.6|7076.8|7079.8|7077|7080.3|7077.5|7079.6|7076.8|10
1628866840000|2021-08-13 15:00:40|7080.1|7077.3|7080.6|7077.8|7081.6|7078.8|7079.6|7076.8|24
1628866850000|2021-08-13 15:00:50|7080.8|7078|7083.6|7080.8|7083.6|7080.8|7080.8|7078|25
1628866860000|2021-08-13 15:01:00|7083.1|7080.3|7082.6|7079.8|7083.1|7080.3|7081.6|7078.8|43
1628866870000|2021-08-13 15:01:10|7082.8|7080|7082.6|7079.8|7084.3|7081.5|7082.6|7079.8|66
1628866880000|2021-08-13 15:01:20|7082.8|7080|7083.8|7081|7084.8|7082|7082.6|7079.8|23
1628866890000|2021-08-13 15:01:30|7084.1|7081.3|7087.8|7085|7088.8|7086|7084.1|7081.3|35
1628866900000|2021-08-13 15:01:40|7087.6|7084.8|7089.1|7086.3|7089.6|7086.8|7087.6|7084.8|47
1628866910000|2021-08-13 15:01:50|7088.8|7086|7089.3|7086.5|7089.6|7086.8|7088.6|7085.8|21
1628866920000|2021-08-13 15:02:00|7088.8|7086|7087.6|7084.8|7088.8|7086|7086.6|7083.8|28
1628866930000|2021-08-13 15:02:10|7086.8|7084|7087.6|7084.8|7087.6|7084.8|7086.6|7083.8|16
1628866940000|2021-08-13 15:02:20|7088.6|7085.8|7088.8|7086|7088.8|7086|7088.6|7085.8|8
1628866950000|2021-08-13 15:02:30|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7087.6|7084.8|3
1628866960000|2021-08-13 15:02:40|7088.8|7086|7090.3|7087.5|7090.3|7087.5|7088.6|7085.8|23
1628866970000|2021-08-13 15:02:50|7089.8|7087|7089.8|7087|7090.3|7087.5|7089.8|7087|15
1628866980000|2021-08-13 15:03:00|7090.6|7087.8|7090.1|7087.3|7090.6|7087.8|7089.6|7086.8|4
1628866990000|2021-08-13 15:03:10|7090.3|7087.5|7091.1|7088.3|7091.6|7088.8|7090.3|7087.5|38
1628867000000|2021-08-13 15:03:20|7090.8|7088|7091.6|7088.8|7091.6|7088.8|7090.6|7087.8|43
1628867010000|2021-08-13 15:03:30|||||||||7
1628867020000|2021-08-13 15:03:40|7090.3|7087.5|7090.8|7088|7091.3|7088.5|7090.3|7087.5|13
1628867030000|2021-08-13 15:03:50|7091.6|7088.8|7093.6|7090.8|7093.6|7090.8|7091.6|7088.8|41
1628867040000|2021-08-13 15:04:00|7094.1|7091.3|7092.6|7089.8|7094.1|7091.3|7092.3|7089.5|46
1628867050000|2021-08-13 15:04:10|7092.8|7090|7090.6|7087.8|7092.8|7090|7090.6|7087.8|20
1628867060000|2021-08-13 15:04:20|7090.8|7088|7087.6|7084.8|7090.8|7088|7087.6|7084.8|21
1628867070000|2021-08-13 15:04:30|7088.1|7085.3|7089.3|7086.5|7089.3|7086.5|7087.8|7085|23
1628867080000|2021-08-13 15:04:40|7089.6|7086.8|7086.6|7083.8|7089.8|7087|7086.6|7083.8|34
1628867090000|2021-08-13 15:04:50|7086.3|7083.5|7086.3|7083.5|7086.6|7083.8|7085.8|7083|37
1628867100000|2021-08-13 15:05:00|7086.1|7083.3|7088.1|7085.3|7088.1|7085.3|7085.6|7082.8|46
1628867110000|2021-08-13 15:05:10|7087.8|7085|7087.6|7084.8|7088.1|7085.3|7087.6|7084.8|11
1628867120000|2021-08-13 15:05:20|7087.8|7085|7087.8|7085|7088.6|7085.8|7087.6|7084.8|13
1628867130000|2021-08-13 15:05:30|7088.3|7085.5|7088.3|7085.5|7088.6|7085.8|7087.8|7085|9
1628867140000|2021-08-13 15:05:40|7088.1|7085.3|7088.3|7085.5|7088.8|7086|7088.1|7085.3|11
1628867150000|2021-08-13 15:05:50|7088.1|7085.3|7088.3|7085.5|7088.3|7085.5|7087.8|7085|13
1628867160000|2021-08-13 15:06:00|7087.6|7084.8|7087.3|7084.5|7087.6|7084.8|7086.6|7083.8|67
1628867170000|2021-08-13 15:06:10|7087.1|7084.3|7086.3|7083.5|7087.3|7084.5|7086.3|7083.5|5
1628867180000|2021-08-13 15:06:20|7085.8|7083|7086.3|7083.5|7086.3|7083.5|7085.8|7083|13
1628867190000|2021-08-13 15:06:30|7085.8|7083|7084.6|7081.8|7086.3|7083.5|7084.6|7081.8|34
1628867200000|2021-08-13 15:06:40|7084.8|7082|7084.6|7081.8|7084.8|7082|7084.6|7081.8|1
1628867210000|2021-08-13 15:06:50|7084.3|7081.5|7082.3|7079.5|7084.3|7081.5|7082.3|7079.5|28
1628867220000|2021-08-13 15:07:00|7082.1|7079.3|7080.8|7078|7082.1|7079.3|7079.6|7076.8|39
1628867230000|2021-08-13 15:07:10|7080.6|7077.8|7079.6|7076.8|7080.6|7077.8|7079.6|7076.8|10
1628867240000|2021-08-13 15:07:20|7079.8|7077|7081.8|7079|7082.6|7079.8|7079.3|7076.5|31
1628867250000|2021-08-13 15:07:30|7082.6|7079.8|7082.6|7079.8|7082.6|7079.8|7081.3|7078.5|56
1628867260000|2021-08-13 15:07:40|7082.3|7079.5|7079.8|7077|7082.3|7079.5|7079.6|7076.8|24
1628867270000|2021-08-13 15:07:50|7079.6|7076.8|7077.3|7074.5|7079.6|7076.8|7076.6|7073.8|69
1628867280000|2021-08-13 15:08:00|7077.6|7074.8|7076.6|7073.8|7077.6|7074.8|7076.6|7073.8|16
1628867290000|2021-08-13 15:08:10|7075.8|7073|7075.6|7072.8|7075.8|7073|7073.6|7070.8|38
1628867300000|2021-08-13 15:08:20|7074.8|7072|7068.6|7065.8|7074.8|7072|7066.3|7063.5|311
1628867310000|2021-08-13 15:08:30|7068.3|7065.5|7067.1|7064.3|7068.6|7065.8|7064.6|7061.8|131
1628867320000|2021-08-13 15:08:40|7067.6|7064.8|7070.3|7067.5|7071.6|7068.8|7067.6|7064.8|73
1628867330000|2021-08-13 15:08:50|7069.6|7066.8|7066.6|7063.8|7069.8|7067|7066.3|7063.5|41
1628867340000|2021-08-13 15:09:00|7066.1|7063.3|7066|7063.2|7067|7064.2|7065.3|7062.5|1431
1628867350000|2021-08-13 15:09:10|7066.3|7063.5|7065|7062.2|7068|7065.2|7064.8|7062|106
1628867360000|2021-08-13 15:09:20|7064|7061.2|7064|7061.2|7065|7062.2|7063|7060.2|125
1628867370000|2021-08-13 15:09:30|7064.3|7061.5|7062|7059.2|7064.3|7061.5|7061|7058.2|46
1628867380000|2021-08-13 15:09:40|7061.8|7059|7060|7057.2|7062|7059.2|7058.5|7055.7|164
1628867390000|2021-08-13 15:09:50|7061|7058.2|7062|7059.2|7062|7059.2|7060|7057.2|56
1628867400000|2021-08-13 15:10:00|7061.8|7059|7060.3|7057.5|7061.8|7059|7060|7057.2|37
1628867410000|2021-08-13 15:10:10|7060.8|7058|7059|7056.2|7061|7058.2|7058.3|7055.5|99
1628867420000|2021-08-13 15:10:20|7059.3|7056.5|7059.3|7056.5|7059.6|7056.8|7058.3|7055.5|48
1628867430000|2021-08-13 15:10:30|7059|7056.2|7059|7056.2|7059.3|7056.5|7058.3|7055.5|40
1628867440000|2021-08-13 15:10:40|7059.3|7056.5|7058.3|7055.5|7059.3|7056.5|7058.3|7055.5|36
1628867450000|2021-08-13 15:10:50|7057.5|7054.7|7063.8|7061|7063.8|7061|7057.5|7054.7|83
1628867460000|2021-08-13 15:11:00|7064.5|7061.7|7063|7060.2|7065|7062.2|7063|7060.2|43
1628867470000|2021-08-13 15:11:10|7063.8|7061|7062.8|7060|7063.8|7061|7062|7059.2|29
1628867480000|2021-08-13 15:11:20|7062|7059.2|7059.8|7057|7062.3|7059.5|7059|7056.2|102
1628867490000|2021-08-13 15:11:30|7059.3|7056.5|7060|7057.2|7060|7057.2|7059|7056.2|24
1628867500000|2021-08-13 15:11:40|7060.3|7057.5|7062|7059.2|7062.8|7060|7060.3|7057.5|50
1628867510000|2021-08-13 15:11:50|7063.1|7060.3|7064.8|7062|7065.8|7063|7063.1|7060.3|107
1628867520000|2021-08-13 15:12:00|7065.3|7062.5|7065.3|7062.5|7065.8|7063|7064|7061.2|78
1628867530000|2021-08-13 15:12:10|7065.8|7063|7070.3|7067.5|7070.8|7068|7065.3|7062.5|105
1628867540000|2021-08-13 15:12:20|7070.8|7068|7070.5|7067.7|7070.8|7068|7070|7067.2|52
1628867550000|2021-08-13 15:12:30|7070.3|7067.5|7069.8|7067|7071.8|7069|7069.8|7067|59
1628867560000|2021-08-13 15:12:40|7070.8|7068|7070|7067.2|7072.3|7069.5|7070|7067.2|16
1628867570000|2021-08-13 15:12:50|7069.8|7067|7067.3|7064.5|7069.8|7067|7067.3|7064.5|112
1628867580000|2021-08-13 15:13:00|7067|7064.2|7071.3|7068.5|7071.3|7068.5|7067|7064.2|30
1628867590000|2021-08-13 15:13:10|7071|7068.2|7073|7070.2|7073|7070.2|7071|7068.2|22
1628867600000|2021-08-13 15:13:20|7072.8|7070|7076.5|7073.7|7076.5|7073.7|7072.8|7070|50
1628867610000|2021-08-13 15:13:30|7076.8|7074|7077.5|7074.7|7078.3|7075.5|7076.5|7073.7|143
1628867620000|2021-08-13 15:13:40|7077.8|7075|7078|7075.2|7079.8|7077|7077.8|7075|61
1628867630000|2021-08-13 15:13:50|7078.3|7075.5|7078.8|7076|7078.8|7076|7078|7075.2|43
1628867640000|2021-08-13 15:14:00|7080|7077.2|7081.8|7079|7081.8|7079|7080|7077.2|92
1628867650000|2021-08-13 15:14:10|7082|7079.2|7084.5|7081.7|7085|7082.2|7082|7079.2|134
1628867660000|2021-08-13 15:14:20|7084.8|7082|7081|7078.2|7084.8|7082|7081|7078.2|38
1628867670000|2021-08-13 15:14:30|7080.8|7078|7082|7079.2|7082.8|7080|7080.8|7078|30
1628867680000|2021-08-13 15:14:40|7082.8|7080|7081.8|7079|7082.8|7080|7081.8|7079|165
1628867690000|2021-08-13 15:14:50|7081.3|7078.5|7080.3|7077.5|7081.3|7078.5|7079.6|7076.8|221
1628867700000|2021-08-13 15:15:00|7080|7077.2|7079.3|7076.5|7085|7082.2|7078.3|7075.5|292
1628867710000|2021-08-13 15:15:10|7079.6|7076.8|7081.8|7079|7081.8|7079|7079|7076.2|36
1628867720000|2021-08-13 15:15:20|7081|7078.2|7080.6|7077.8|7081.8|7079|7080|7077.2|54
1628867730000|2021-08-13 15:15:30|7080.3|7077.5|7078.8|7076|7080.3|7077.5|7078.8|7076|52
1628867740000|2021-08-13 15:15:40|7078.3|7075.5|7078.3|7075.5|7078.6|7075.8|7076.5|7073.7|119
1628867750000|2021-08-13 15:15:50|7078.6|7075.8|7077.3|7074.5|7080.3|7077.5|7077.3|7074.5|29
1628867760000|2021-08-13 15:16:00|7077|7074.2|7076.3|7073.5|7077|7074.2|7074.3|7071.5|35
1628867770000|2021-08-13 15:16:10|7076.6|7073.8|7076.3|7073.5|7076.6|7073.8|7075.8|7073|11
1628867780000|2021-08-13 15:16:20|7076|7073.2|7075.5|7072.7|7076.3|7073.5|7075.3|7072.5|12
1628867790000|2021-08-13 15:16:30|7075.8|7073|7077.3|7074.5|7078.6|7075.8|7075.5|7072.7|23
1628867800000|2021-08-13 15:16:40|7077|7074.2|7075.8|7073|7077|7074.2|7075.5|7072.7|47
1628867810000|2021-08-13 15:16:50|7075.5|7072.7|7073.3|7070.5|7075.8|7073|7073.3|7070.5|14
1628867820000|2021-08-13 15:17:00|7073|7070.2|7070.5|7067.7|7073|7070.2|7070.3|7067.5|37
1628867830000|2021-08-13 15:17:10|7070.3|7067.5|7072|7069.2|7072|7069.2|7070.3|7067.5|16
1628867840000|2021-08-13 15:17:20|7071.5|7068.7|7071.5|7068.7|7073.3|7070.5|7071.3|7068.5|45
1628867850000|2021-08-13 15:17:30|7071.3|7068.5|7070.8|7068|7072.3|7069.5|7070.3|7067.5|19
1628867860000|2021-08-13 15:17:40|7070.3|7067.5|7073|7070.2|7077.1|7072.2|7070.3|7067.1|193
1628867870000|2021-08-13 15:17:50|7073.3|7070.5|7072|7069.2|7073.3|7070.5|7072|7069.2|22
1628867880000|2021-08-13 15:18:00|7071.8|7069|7075.3|7072.5|7075.8|7073|7071.8|7069|41
1628867890000|2021-08-13 15:18:10|7075.5|7072.7|7075.3|7072.5|7075.8|7073|7075|7072.2|7
1628867900000|2021-08-13 15:18:20|7075.8|7073|7077|7074.2|7077.6|7074.8|7075|7072.2|12
1628867910000|2021-08-13 15:18:30|7076.5|7073.7|7071.3|7068.5|7076.5|7073.7|7071.3|7068.5|81
1628867920000|2021-08-13 15:18:40|7071|7068.2|7072.8|7070|7072.8|7070|7071|7068.2|15
1628867930000|2021-08-13 15:18:50|7072.3|7069.5|7074.3|7071.5|7074.3|7071.5|7072|7069.2|23
1628867940000|2021-08-13 15:19:00|7074.8|7072|7074.3|7071.5|7075.5|7072.7|7074|7071.2|38
1628867950000|2021-08-13 15:19:10|7074|7071.2|7073.3|7070.5|7074|7071.2|7073.3|7070.5|10
1628867960000|2021-08-13 15:19:20|7073.8|7071|7076.8|7074|7076.8|7074|7073|7070.2|52
1628867970000|2021-08-13 15:19:30|7076|7073.2|7075|7072.2|7076.8|7074|7074.5|7071.7|45
1628867980000|2021-08-13 15:19:40|7075.3|7072.5|7074.3|7071.5|7075.3|7072.5|7074|7071.2|83
1628867990000|2021-08-13 15:19:50|7074|7071.2|7074.3|7071.5|7074.3|7071.5|7073|7070.2|156
1628868000000|2021-08-13 15:20:00|7074.8|7072|7070|7067.2|7074.8|7072|7069.5|7066.7|140
1628868010000|2021-08-13 15:20:10|7070.5|7067.7|7070|7067.2|7071.5|7068.7|7069.8|7067|98
1628868020000|2021-08-13 15:20:20|7070.5|7067.7|7070.8|7068|7073.3|7070.5|7070.3|7067.5|125
1628868030000|2021-08-13 15:20:30|7071|7068.2|7071|7068.2|7075|7072.2|7069|7066.2|177
1628868040000|2021-08-13 15:20:40|7071.3|7068.5|7074.3|7071.5|7075.3|7072.5|7071.3|7068.5|245
1628868050000|2021-08-13 15:20:50|7074.8|7072|7074|7071.2|7075.8|7073|7073.3|7070.5|108
1628868060000|2021-08-13 15:21:00|7074.5|7071.7|7080.5|7077.7|7080.8|7078|7074.5|7071.7|777
1628868070000|2021-08-13 15:21:10|7080.8|7078|7085.3|7082.5|7089.3|7086.5|7080.3|7077.5|298
1628868080000|2021-08-13 15:21:20|7085|7082.2|7083.8|7081|7086.8|7084|7083.8|7081|55
1628868090000|2021-08-13 15:21:30|7083.5|7080.7|7088.3|7085.5|7091.3|7088.5|7082.5|7079.7|161
1628868100000|2021-08-13 15:21:40|7088.5|7085.7|7086.5|7083.7|7088.5|7085.7|7086.5|7083.7|68
1628868110000|2021-08-13 15:21:50|7087.3|7084.5|7084.5|7081.7|7087.3|7084.5|7084.5|7081.7|60
1628868120000|2021-08-13 15:22:00|7084.8|7082|7085.8|7083|7086.8|7084|7082|7079.2|904
1628868130000|2021-08-13 15:22:10|7086.1|7083.3|7083.3|7080.5|7086.1|7083.3|7082.8|7080|37
1628868140000|2021-08-13 15:22:20|7083.1|7080.3|7082.1|7079.3|7083.3|7080.5|7081.6|7078.8|36
1628868150000|2021-08-13 15:22:30|7081.8|7079|7082.1|7079.3|7083.1|7080.3|7081.1|7078.3|59
1628868160000|2021-08-13 15:22:40|7082.6|7079.8|7087.1|7084.3|7087.8|7085|7082.3|7079.5|136
1628868170000|2021-08-13 15:22:50|7086.8|7084|7085.1|7082.3|7086.8|7084|7085.1|7082.3|30
1628868180000|2021-08-13 15:23:00|7085.3|7082.5|7086.1|7083.3|7086.8|7084|7083.1|7080.3|212
1628868190000|2021-08-13 15:23:10|7086.8|7084|7085.3|7082.5|7086.8|7084|7085.3|7082.5|6
1628868200000|2021-08-13 15:23:20|7084.8|7082|7083.1|7080.3|7085.1|7082.3|7082.8|7080|36
1628868210000|2021-08-13 15:23:30|7082.8|7080|7082.1|7079.3|7082.8|7080|7082.1|7079.3|24
1628868220000|2021-08-13 15:23:40|7082.3|7079.5|7084.8|7082|7084.8|7082|7082.3|7079.5|24
1628868230000|2021-08-13 15:23:50|7084.6|7081.8|7082.6|7079.8|7084.6|7081.8|7082.6|7079.8|15
1628868240000|2021-08-13 15:24:00|7082.3|7079.5|7084.1|7081.3|7084.6|7081.8|7081.3|7078.5|67
1628868250000|2021-08-13 15:24:10|7083.8|7081|7079.8|7077|7083.8|7081|7078.3|7075.5|253
1628868260000|2021-08-13 15:24:20|7079.6|7076.8|7075.6|7072.8|7081.6|7078.8|7075.3|7072.5|378
1628868270000|2021-08-13 15:24:30|7075.8|7073|7074.3|7071.5|7079.3|7076.5|7073.8|7071|408
1628868280000|2021-08-13 15:24:40|7074|7071.2|7075.3|7072.5|7075.3|7072.5|7072.8|7070|57
1628868290000|2021-08-13 15:24:50|7075.6|7072.8|7075.5|7072.7|7077.3|7074.5|7074.5|7071.7|101
1628868300000|2021-08-13 15:25:00|7075.3|7072.5|7081.1|7078.3|7083.3|7080.5|7074.5|7071.4|608
1628868310000|2021-08-13 15:25:10|7080.8|7078|7080.8|7078|7081.3|7078.5|7080.3|7077.5|26
1628868320000|2021-08-13 15:25:20|7081.1|7078.3|7079.1|7076.3|7081.1|7078.3|7078.6|7075.8|64
1628868330000|2021-08-13 15:25:30|7078.6|7075.8|7075.3|7072.5|7078.6|7075.8|7075.3|7072.5|52
1628868340000|2021-08-13 15:25:40|7076.1|7073.3|7076.1|7073.3|7076.6|7073.8|7075.3|7072.5|61
1628868350000|2021-08-13 15:25:50|7076.3|7073.5|7076.8|7074|7077.8|7075|7076.3|7073.5|80
1628868360000|2021-08-13 15:26:00|7076.3|7073.5|7076.1|7073.3|7076.3|7073.5|7076.1|7073.3|4
1628868370000|2021-08-13 15:26:10|7075.3|7072.5|7076.1|7073.3|7076.1|7073.3|7075.3|7072.5|19
1628868380000|2021-08-13 15:26:20|7076.3|7073.5|7079.1|7076.3|7079.6|7076.8|7076.1|7073.3|103
1628868390000|2021-08-13 15:26:30|7079.3|7076.5|7083.6|7080.8|7086.8|7084|7079.3|7076.5|170
1628868400000|2021-08-13 15:26:40|7083.8|7081|7083.3|7080.5|7083.8|7081|7082.1|7079.3|33
1628868410000|2021-08-13 15:26:50|7082.6|7079.8|7084.1|7081.3|7084.3|7081.5|7081.1|7078.3|345
1628868420000|2021-08-13 15:27:00|7084.3|7081.5|7081.3|7078.5|7084.3|7081.5|7081.1|7078.3|38
1628868430000|2021-08-13 15:27:10|7081.1|7078.3|7079.1|7076.3|7081.1|7078.3|7079.1|7076.3|30
1628868440000|2021-08-13 15:27:20|7079.3|7076.5|7080.3|7077.5|7081.1|7078.3|7079.1|7076.3|63
1628868450000|2021-08-13 15:27:30|7080.1|7077.3|7077.5|7074.7|7080.1|7077.3|7077.5|7074.7|13
1628868460000|2021-08-13 15:27:40|7077.3|7074.5|7080.1|7077.3|7080.3|7077.5|7077.3|7074.5|22
1628868470000|2021-08-13 15:27:50|7079.6|7076.8|7078.1|7075.3|7079.6|7076.8|7077.8|7075|25
1628868480000|2021-08-13 15:28:00|7078.8|7076|7071.6|7068.8|7078.8|7076|7070.1|7067.3|298
1628868490000|2021-08-13 15:28:10|7071.8|7069|7074.3|7071.5|7075.3|7072.5|7071.1|7068.3|52
1628868500000|2021-08-13 15:28:20|7074.1|7071.3|7073.1|7070.3|7075.8|7073|7073.1|7070.3|105
1628868510000|2021-08-13 15:28:30|7073.8|7071|7072.3|7069.5|7074.3|7071.5|7072|7069.2|140
1628868520000|2021-08-13 15:28:40|7072|7069.2|7073.1|7070.3|7073.8|7071|7071.8|7069|116
1628868530000|2021-08-13 15:28:50|7072.3|7069.5|7077.8|7075|7077.8|7075|7072.3|7069.5|196
1628868540000|2021-08-13 15:29:00|7078.3|7075.5|7084.8|7082|7085.1|7082.3|7078.3|7075.5|188
1628868550000|2021-08-13 15:29:10|7084.1|7081.3|7084.1|7081.3|7085.1|7082.3|7083.1|7080.3|228
1628868560000|2021-08-13 15:29:20|7084.6|7081.8|7082.8|7080|7085.8|7083|7081.1|7078.3|576
1628868570000|2021-08-13 15:29:30|7083.1|7080.3|7085.1|7082.3|7085.8|7083|7083.1|7080.3|171
1628868580000|2021-08-13 15:29:40|7084.8|7082|7084.8|7082|7085.8|7083|7082.8|7080|571
1628868590000|2021-08-13 15:29:50|7084.6|7081.8|7084.6|7081.8|7085.1|7082.3|7080.3|7077.2|572
1628868600000|2021-08-13 15:30:00|7085.1|7082.3|7082.1|7079.3|7085.1|7082.3|7081.1|7078.3|389
1628868610000|2021-08-13 15:30:10|7081.6|7078.8|7081.8|7079|7082.1|7079.3|7081.1|7078.3|169
1628868620000|2021-08-13 15:30:20|7082.1|7079.3|7083.1|7080.3|7083.1|7080.3|7082.1|7079.3|235
1628868630000|2021-08-13 15:30:30|7084.1|7081.3|7082|7079.2|7086.3|7083.5|7082|7079.2|208
1628868640000|2021-08-13 15:30:40|7082.3|7079.5|7082|7079.2|7083.3|7080.5|7082|7079.2|31
1628868650000|2021-08-13 15:30:50|7081.3|7078.5|7080|7077.2|7081.3|7078.5|7080|7077.2|42
1628868660000|2021-08-13 15:31:00|7080.5|7077.7|7080.8|7078|7081|7078.2|7079.8|7077|32
1628868670000|2021-08-13 15:31:10|7080.3|7077.5|7082|7079.2|7082|7079.2|7080.3|7077.5|57
1628868680000|2021-08-13 15:31:20|7081.8|7079|7081.8|7079|7082|7079.2|7081|7078.2|37
1628868690000|2021-08-13 15:31:30|7082|7079.2|7081|7078.2|7082|7079.2|7081|7078.2|7
1628868700000|2021-08-13 15:31:40|7080.8|7078|7075.8|7073|7081|7078.2|7075|7072.2|49
1628868710000|2021-08-13 15:31:50|7075.3|7072.5|7077.3|7074.5|7078.3|7075.5|7075.3|7072.5|816
1628868720000|2021-08-13 15:32:00|7077.8|7075|7077.5|7074.7|7078.3|7075.5|7077.3|7074.5|39
1628868730000|2021-08-13 15:32:10|7077.3|7074.5|7075.8|7073|7077.3|7074.5|7075.8|7073|39
1628868740000|2021-08-13 15:32:20|7076.3|7073.5|7077.5|7074.7|7077.5|7074.7|7076.3|7073.5|58
1628868750000|2021-08-13 15:32:30|7077.3|7074.5|7077|7074.2|7078.3|7075.5|7077|7074.2|128
1628868760000|2021-08-13 15:32:40|7076.5|7073.7|7076|7073.2|7076.5|7073.7|7075.8|7073|12
1628868770000|2021-08-13 15:32:50|7076.3|7073.5|7076.3|7073.5|7076.5|7073.7|7076|7073.2|10
1628868780000|2021-08-13 15:33:00|7076|7073.2|7070.5|7067.7|7076.3|7073.5|7070.5|7067.7|52
1628868790000|2021-08-13 15:33:10|7070.3|7067.5|7072.3|7069.5|7072.3|7069.5|7070.3|7067.5|18
1628868800000|2021-08-13 15:33:20|7072|7069.2|7073.3|7070.5|7074.3|7071.5|7071.5|7068.7|62
1628868810000|2021-08-13 15:33:30|7073.5|7070.7|7074.3|7071.5|7075.3|7072.5|7073.5|7070.7|24
1628868820000|2021-08-13 15:33:40|7073.8|7071|7072.5|7069.7|7074.3|7071.5|7072.5|7069.7|4
1628868830000|2021-08-13 15:33:50|7072.8|7070|7072.5|7069.7|7073.8|7071|7071.5|7068.7|25
1628868840000|2021-08-13 15:34:00|7072.8|7070|7066.8|7064|7072.8|7070|7066.5|7063.7|97
1628868850000|2021-08-13 15:34:10|7067.3|7064.5|7070.5|7067.7|7070.5|7067.7|7066.5|7063.7|20
1628868860000|2021-08-13 15:34:20|7070.8|7068|7068.5|7065.7|7070.8|7068|7068.5|7065.7|13
1628868870000|2021-08-13 15:34:30|7069|7066.2|7069|7066.2|7069.3|7066.5|7069|7066.2|9
1628868880000|2021-08-13 15:34:40|7069.3|7066.5|7069.8|7067|7070.3|7067.5|7069|7066.2|41
1628868890000|2021-08-13 15:34:50|7069.5|7066.7|7070.5|7067.7|7070.8|7068|7069.5|7066.7|15
1628868900000|2021-08-13 15:35:00|7070.3|7067.5|7071.8|7069|7073.8|7071|7069.5|7066.7|158
1628868910000|2021-08-13 15:35:10|7072|7069.2|7072.3|7069.5|7072.3|7069.5|7071.8|7069|8
1628868920000|2021-08-13 15:35:20|7073.3|7070.5|7074.5|7071.7|7074.8|7072|7073.3|7070.5|11
1628868930000|2021-08-13 15:35:30|7074.8|7072|7067.9|7063.9|7075.3|7072.5|7067.9|7063.9|145
1628868940000|2021-08-13 15:35:40|7067.8|7065|7073.8|7071|7073.8|7071|7067.5|7064.7|141
1628868950000|2021-08-13 15:35:50|7073.5|7070.7|7075.5|7072.7|7075.8|7073|7073.5|7070.7|20
1628868960000|2021-08-13 15:36:00|7075.8|7073|7074.8|7072|7076.3|7073.5|7074.8|7072|42
1628868970000|2021-08-13 15:36:10|7075.3|7072.5|7076.5|7073.7|7076.8|7074|7075.3|7072.5|355
1628868980000|2021-08-13 15:36:20|7076.8|7074|7076.5|7073.7|7077.3|7074.5|7076.3|7073.5|28
1628868990000|2021-08-13 15:36:30|7077|7074.2|7074.3|7071.5|7077|7074.2|7074.3|7071.5|14
1628869000000|2021-08-13 15:36:40|7074|7071.2|7074.3|7071.5|7074.5|7071.7|7073.3|7070.5|8
1628869010000|2021-08-13 15:36:50|7074|7071.2|7071.3|7068.5|7074.3|7071.5|7071.3|7068.5|11
1628869020000|2021-08-13 15:37:00|7071|7068.2|7072.3|7069.5|7072.5|7069.7|7071|7068.2|4
1628869030000|2021-08-13 15:37:10|7072.5|7069.7|7075|7072.2|7075|7072.2|7071.8|7069|57
1628869040000|2021-08-13 15:37:20|7075.5|7072.7|7073.5|7070.7|7075.5|7072.7|7073.3|7070.5|34
1628869050000|2021-08-13 15:37:30|7073.3|7070.5|7072.8|7070|7074.3|7071.5|7072.8|7070|17
1628869060000|2021-08-13 15:37:40|7072.5|7069.7|7071.5|7068.7|7072.8|7070|7071.5|7068.7|4
1628869070000|2021-08-13 15:37:50|7071.3|7068.5|7069.5|7066.7|7072.5|7069.7|7069.5|7066.7|53
1628869080000|2021-08-13 15:38:00|7070|7067.2|7069.5|7066.7|7070|7067.2|7068.5|7065.7|11
1628869090000|2021-08-13 15:38:10|7069.8|7067|7070.3|7067.5|7070.5|7067.7|7069.8|7067|34
1628869100000|2021-08-13 15:38:20|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070|7067.2|17
1628869110000|2021-08-13 15:38:30|7071|7068.2|7071.5|7068.7|7071.5|7068.7|7071|7068.2|23
1628869120000|2021-08-13 15:38:40|7070.8|7068|7068.8|7066|7070.8|7068|7068.3|7065.5|18
1628869130000|2021-08-13 15:38:50|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7068.5|7065.7|10
1628869140000|2021-08-13 15:39:00|7069.3|7066.5|7069|7066.2|7069.5|7066.7|7069|7066.2|35
1628869150000|2021-08-13 15:39:10|7069.5|7066.7|7070.5|7067.7|7070.5|7067.7|7069.5|7066.7|16
1628869170000|2021-08-13 15:39:30|7070|7067.2|7068.5|7065.7|7070|7067.2|7068.5|7065.7|6
1628869180000|2021-08-13 15:39:40|7069|7066.2|7069.5|7066.7|7069.5|7066.7|7069|7066.2|4
1628869190000|2021-08-13 15:39:50|7069.3|7066.5|7068.5|7065.7|7069.3|7066.5|7067.8|7065|40
1628869200000|2021-08-13 15:40:00|7068.3|7065.5|7069.3|7066.5|7069.5|7066.7|7067.8|7065|41
1628869210000|2021-08-13 15:40:10|7069.5|7066.7|7069.3|7066.5|7069.8|7067|7068.8|7066|16
1628869220000|2021-08-13 15:40:20|7068.5|7065.7|7069.5|7066.7|7069.5|7066.7|7068.3|7065.5|21
1628869230000|2021-08-13 15:40:30|7069.3|7066.5|7068.3|7065.5|7069.3|7066.5|7067.8|7065|11
1628869240000|2021-08-13 15:40:40|7068.5|7065.7|7068.3|7065.5|7068.5|7065.7|7068.3|7065.5|2
1628869250000|2021-08-13 15:40:50|7068.5|7065.7|7068.3|7065.5|7068.5|7065.7|7067.5|7064.7|39
1628869260000|2021-08-13 15:41:00|7068.5|7065.7|7069.3|7066.5|7069.5|7066.7|7068.5|7065.7|6
1628869270000|2021-08-13 15:41:10|7069|7066.2|7067.8|7065|7069|7066.2|7067.8|7065|22
1628869280000|2021-08-13 15:41:20|7067.3|7064.5|7067.3|7064.5|7067.5|7064.7|7066.8|7064|11
1628869290000|2021-08-13 15:41:30|7067.5|7064.7|7066.8|7064|7067.5|7064.7|7066.8|7064|8
1628869300000|2021-08-13 15:41:40|7066.5|7063.7|7069.3|7066.5|7069.3|7066.5|7066.5|7063.7|117
1628869310000|2021-08-13 15:41:50|7069.8|7067|7069.8|7067|7070.5|7067.7|7069.8|7067|4
1628869320000|2021-08-13 15:42:00|7069.3|7066.5|7068.3|7065.5|7069.3|7066.5|7065.5|7062.7|39
1628869330000|2021-08-13 15:42:10|7068|7065.2|7068|7065.2|7068.3|7065.5|7067.5|7064.7|7
1628869340000|2021-08-13 15:42:20|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7067.5|7064.7|10
1628869350000|2021-08-13 15:42:30|7068.3|7065.5|7068.3|7065.5|7068.5|7065.7|7068|7065.2|6
1628869360000|2021-08-13 15:42:40|7067.8|7065|7067.5|7064.7|7068|7065.2|7067.5|7064.7|9
1628869370000|2021-08-13 15:42:50|7067.3|7064.5|7067.5|7064.7|7067.5|7064.7|7066.8|7064|10
1628869380000|2021-08-13 15:43:00|7067.8|7065|7068.3|7065.5|7069.3|7066.5|7067.8|7065|9
1628869390000|2021-08-13 15:43:10|7068.5|7065.7|7064.5|7061.7|7068.5|7065.7|7064.3|7061.5|39
1628869400000|2021-08-13 15:43:20|7064.8|7062|7065.3|7062.5|7065.8|7063|7064.5|7061.7|45
1628869410000|2021-08-13 15:43:30|7065.5|7062.7|7063.3|7060.5|7065.5|7062.7|7063|7060.2|18
1628869420000|2021-08-13 15:43:40|7063.5|7060.7|7064.5|7061.7|7064.5|7061.7|7063.3|7060.5|113
1628869430000|2021-08-13 15:43:50|7065|7062.2|7065.3|7062.5|7065.5|7062.7|7064.8|7062|37
1628869440000|2021-08-13 15:44:00|7065.5|7062.7|7064.3|7061.5|7065.5|7062.7|7063.3|7060.5|27
1628869450000|2021-08-13 15:44:10|7064.5|7061.7|7064.3|7061.5|7064.5|7061.7|7063.8|7061|14
1628869460000|2021-08-13 15:44:20|7063|7060.2|7063.8|7061|7065|7062.2|7063|7060.2|91
1628869470000|2021-08-13 15:44:30|7064.3|7061.5|7064.5|7061.7|7064.5|7061.7|7064.3|7061.5|6
1628869480000|2021-08-13 15:44:40|7064|7061.2|7063.8|7061|7064.5|7061.7|7063.5|7060.7|5
1628869490000|2021-08-13 15:44:50|7064.3|7061.5|7064.5|7061.7|7064.5|7061.7|7064.3|7061.5|8
1628869500000|2021-08-13 15:45:00|7064|7061.2|7065.5|7062.7|7065.8|7063|7064|7061.2|14
1628869510000|2021-08-13 15:45:10|7065.8|7063|7064.8|7062|7065.8|7063|7064.5|7061.7|6
1628869520000|2021-08-13 15:45:20|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7063.5|7060.7|1
1628869530000|2021-08-13 15:45:30|7064.8|7062|7064.5|7061.7|7064.8|7062|7064|7061.2|12
1628869540000|2021-08-13 15:45:40|7065.3|7062.5|7064.3|7061.5|7065.3|7062.5|7064|7061.2|20
1628869550000|2021-08-13 15:45:50|7064.5|7061.7|7065.8|7063|7066.5|7063.7|7063.3|7060.5|29
1628869560000|2021-08-13 15:46:00|7066.3|7063.5|7064.8|7062|7066.5|7063.7|7064.8|7062|20
1628869570000|2021-08-13 15:46:10|7064.3|7061.5|7064|7061.2|7064.3|7061.5|7063.8|7061|13
1628869580000|2021-08-13 15:46:20|7063.5|7060.7|7067|7064.2|7068|7065.2|7063.5|7060.7|54
1628869590000|2021-08-13 15:46:30|7066.8|7064|7066.5|7063.7|7066.8|7064|7066.3|7063.5|1
1628869600000|2021-08-13 15:46:40|7066.3|7063.5|7067.5|7064.7|7067.5|7064.7|7066.3|7063.5|58
1628869610000|2021-08-13 15:46:50|7067.8|7065|7068|7065.2|7068.3|7065.5|7067.8|7065|40
1628869620000|2021-08-13 15:47:00|7068.3|7065.5|7067.5|7064.7|7068.3|7065.5|7067.5|7064.7|18
1628869630000|2021-08-13 15:47:10|7066.8|7064|7067|7064.2|7067|7064.2|7066.8|7064|12
1628869640000|2021-08-13 15:47:20|7067.3|7064.5|7066.5|7063.7|7067.3|7064.5|7066.3|7063.5|10
1628869650000|2021-08-13 15:47:30|7067|7064.2|7066.8|7064|7067|7064.2|7066.5|7063.7|7
1628869660000|2021-08-13 15:47:40|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|4
1628869670000|2021-08-13 15:47:50|7067.3|7064.5|7067|7064.2|7067.3|7064.5|7067|7064.2|3
1628869680000|2021-08-13 15:48:00|7066.8|7064|7066.3|7063.5|7066.8|7064|7066.3|7063.5|6
1628869690000|2021-08-13 15:48:10|7065.8|7063|7065.5|7062.7|7066|7063.2|7065.5|7062.7|10
1628869700000|2021-08-13 15:48:20|||||||||1
1628869710000|2021-08-13 15:48:30|7065.8|7063|7066.3|7063.5|7066.3|7063.5|7065.8|7063|20
1628869720000|2021-08-13 15:48:40|||||||||8
1628869730000|2021-08-13 15:48:50|7066.8|7064|7065.5|7062.7|7066.8|7064|7064.8|7062|35
1628869740000|2021-08-13 15:49:00|7065.3|7062.5|7065|7062.2|7065.5|7062.7|7064.8|7062|18
1628869750000|2021-08-13 15:49:10|7064.8|7062|7065|7062.2|7065.8|7063|7064.8|7062|23
1628869760000|2021-08-13 15:49:20|7065.3|7062.5|7066.5|7063.7|7066.5|7063.7|7065.3|7062.5|16
1628869770000|2021-08-13 15:49:30|||||||||4
1628869780000|2021-08-13 15:49:40|7066.8|7064|7067.3|7064.5|7067.5|7064.7|7065.5|7062.7|14
1628869790000|2021-08-13 15:49:50|7066.5|7063.7|7066.5|7063.7|7066.8|7064|7066.5|7063.7|3
1628869800000|2021-08-13 15:50:00|7066|7063.2|7065.5|7062.7|7066|7063.2|7065.3|7062.5|9
1628869810000|2021-08-13 15:50:10|7064.8|7062|7064.8|7062|7064.8|7062|7064.8|7062|29
1628869820000|2021-08-13 15:50:20|7065.5|7062.7|7067.5|7064.7|7067.5|7064.7|7064.5|7061.7|14
1628869830000|2021-08-13 15:50:30|7067.8|7065|7069.3|7066.5|7069.3|7066.5|7067.5|7064.7|30
1628869840000|2021-08-13 15:50:40|7068.8|7066|7068.5|7065.7|7069.3|7066.5|7067.3|7064.5|16
1628869850000|2021-08-13 15:50:50|7067.5|7064.7|7067.5|7064.7|7067.8|7065|7067.3|7064.5|5
1628869860000|2021-08-13 15:51:00|7068.3|7065.5|7066.5|7063.7|7068.3|7065.5|7066.5|7063.7|14
1628869870000|2021-08-13 15:51:10|7066.3|7063.5|7065.5|7062.7|7066.5|7063.7|7065.5|7062.7|2
1628869880000|2021-08-13 15:51:20|7065.8|7063|7065.8|7063|7065.8|7063|7065.5|7062.7|8
1628869890000|2021-08-13 15:51:30|7065.5|7062.7|7065.5|7062.7|7065.8|7063|7065.5|7062.7|7
1628869900000|2021-08-13 15:51:40|7065.3|7062.5|7064.8|7062|7065.3|7062.5|7064.5|7061.7|16
1628869910000|2021-08-13 15:51:50|7064.5|7061.7|7062.5|7059.7|7064.5|7061.7|7062.5|7059.7|15
1628869920000|2021-08-13 15:52:00|7062|7059.2|7061.5|7058.7|7062.5|7059.7|7061.3|7058.5|28
1628869930000|2021-08-13 15:52:10|7061.8|7059|7061|7058.2|7061.8|7059|7060.8|7058|10
1628869940000|2021-08-13 15:52:20|7061.3|7058.5|7062.5|7059.7|7063.5|7060.7|7061|7058.2|22
1628869950000|2021-08-13 15:52:30|7062|7059.2|7061|7058.2|7062.3|7059.5|7060.8|7058|11
1628869960000|2021-08-13 15:52:40|7061.3|7058.5|7062.3|7059.5|7062.3|7059.5|7061|7058.2|13
1628869970000|2021-08-13 15:52:50|7062.5|7059.7|7062.5|7059.7|7062.8|7060|7061.8|7059|21
1628869980000|2021-08-13 15:53:00|7062.8|7060|7063.5|7060.7|7063.5|7060.7|7062.5|7059.7|17
1628869990000|2021-08-13 15:53:10|7063.8|7061|7063.3|7060.5|7063.8|7061|7063|7060.2|3
1628870000000|2021-08-13 15:53:20|7063.5|7060.7|7063.3|7060.5|7063.8|7061|7063.3|7060.5|1
1628870010000|2021-08-13 15:53:30|7063.5|7060.7|7064|7061.2|7064.5|7061.7|7063.3|7060.5|19
1628870020000|2021-08-13 15:53:40|7064.3|7061.5|7064.3|7061.5|7064.3|7061.5|7064.3|7061.5|0
1628870030000|2021-08-13 15:53:50|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|7064.5|7061.7|19
1628870040000|2021-08-13 15:54:00|7064.3|7061.5|7062.8|7060|7064.5|7061.7|7062.8|7060|6
1628870050000|2021-08-13 15:54:10|7063.8|7061|7065.5|7062.7|7065.5|7062.7|7063.8|7061|8
1628870060000|2021-08-13 15:54:20|7064.8|7062|7064.8|7062|7064.8|7062|7064|7061.2|6
1628870070000|2021-08-13 15:54:30|7064.3|7061.5|7063.8|7061|7064.5|7061.7|7063.8|7061|25
1628870080000|2021-08-13 15:54:40|7063.5|7060.7|7063.5|7060.7|7063.8|7061|7062.8|7060|30
1628870090000|2021-08-13 15:54:50|7063.3|7060.5|7063.8|7061|7063.8|7061|7063.3|7060.5|3
1628870100000|2021-08-13 15:55:00|7064.3|7061.5|7064.5|7061.7|7066.6|7063.7|7061.5|7056.1|184
1628870110000|2021-08-13 15:55:10|7065.5|7062.7|7065.5|7062.7|7065.8|7063|7065.3|7062.5|34
1628870120000|2021-08-13 15:55:20|7065.3|7062.5|7065.5|7062.7|7065.5|7062.7|7065.3|7062.5|15
1628870130000|2021-08-13 15:55:30|||||||||5
1628870140000|2021-08-13 15:55:40|||||||||3
1628870150000|2021-08-13 15:55:50|7064.8|7062|7065.8|7063|7066|7063.2|7064.8|7062|35
1628870160000|2021-08-13 15:56:00|7065.5|7062.7|7064.5|7061.7|7065.5|7062.7|7064.5|7061.7|12
1628870170000|2021-08-13 15:56:10|7063.8|7061|7061.8|7059|7063.8|7061|7061.8|7059|13
1628870180000|2021-08-13 15:56:20|7062|7059.2|7063.3|7060.5|7063.5|7060.7|7062|7059.2|12
1628870190000|2021-08-13 15:56:30|7063|7060.2|7062.5|7059.7|7063.5|7060.7|7062.5|7059.7|11
1628870200000|2021-08-13 15:56:40|7063.5|7060.7|7066|7063.2|7066.3|7063.5|7063.5|7060.7|31
1628870210000|2021-08-13 15:56:50|7065.5|7062.7|7066.3|7063.5|7066.3|7063.5|7065.5|7062.7|7
1628870220000|2021-08-13 15:57:00|7066.5|7063.7|7069.3|7066.5|7069.3|7066.5|7066.5|7063.7|40
1628870230000|2021-08-13 15:57:10|7069|7066.2|7068|7065.2|7069.3|7066.5|7068|7065.2|13
1628870240000|2021-08-13 15:57:20|7067.8|7065|7067.5|7064.7|7067.8|7065|7067.5|7064.7|4
1628870250000|2021-08-13 15:57:30|7067.8|7065|7066.8|7064|7067.8|7065|7066.5|7063.7|24
1628870260000|2021-08-13 15:57:40|7067|7064.2|7066.8|7064|7067.5|7064.7|7066.5|7063.7|3
1628870270000|2021-08-13 15:57:50|7066.5|7063.7|7067.5|7064.7|7067.5|7064.7|7066.5|7063.7|8
1628870280000|2021-08-13 15:58:00|7068.3|7065.5|7070.5|7067.7|7070.5|7067.7|7068.3|7065.5|60
1628870290000|2021-08-13 15:58:10|7069.8|7067|7069|7066.2|7069.8|7067|7068.8|7066|11
1628870300000|2021-08-13 15:58:20|7068.8|7066|7067.5|7064.7|7068.8|7066|7067.3|7064.5|13
1628870310000|2021-08-13 15:58:30|7067.3|7064.5|7067.3|7064.5|7067.5|7064.7|7066.8|7064|13
1628870320000|2021-08-13 15:58:40|7067.5|7064.7|7066.8|7064|7067.5|7064.7|7066.5|7063.7|15
1628870330000|2021-08-13 15:58:50|7066.5|7063.7|7065.5|7062.7|7066.5|7063.7|7064.5|7061.7|22
1628870340000|2021-08-13 15:59:00|7065.3|7062.5|7062.8|7060|7065.5|7062.7|7062.5|7059.7|4
1628870350000|2021-08-13 15:59:10|7063|7060.2|7061.3|7058.5|7063.5|7060.7|7061.3|7058.5|27
1628870360000|2021-08-13 15:59:20|7060.8|7058|7060.8|7058|7061.5|7058.7|7060.5|7057.7|5
1628870370000|2021-08-13 15:59:30|7060.5|7057.7|7061.3|7058.5|7061.3|7058.5|7060.5|7057.7|10
1628870380000|2021-08-13 15:59:40|7061.5|7058.7|7063.5|7060.7|7063.5|7060.7|7061.5|7058.7|17
1628870390000|2021-08-13 15:59:50|||||||||11
1628870400000|2021-08-13 16:00:00|7063.8|7061|7062.8|7060|7066.5|7063.7|7062.8|7060|32
1628870410000|2021-08-13 16:00:10|7062.5|7059.7|7061.5|7058.7|7062.5|7059.7|7060.8|7058|134
1628870420000|2021-08-13 16:00:20|7061.3|7058.5|7060.5|7057.7|7061.3|7058.5|7059.8|7057|18
1628870430000|2021-08-13 16:00:30|7061|7058.2|7061.5|7058.7|7062.3|7059.5|7060.8|7058|29
1628870440000|2021-08-13 16:00:40|7060.8|7058|7060.5|7057.7|7060.8|7058|7060.5|7057.7|27
1628870450000|2021-08-13 16:00:50|7060.8|7058|7060.5|7057.7|7060.8|7058|7060.5|7057.7|4
1628870460000|2021-08-13 16:01:00|7060.8|7058|7062.3|7059.5|7062.3|7059.5|7060.8|7058|15
1628870470000|2021-08-13 16:01:10|7062|7059.2|7063.5|7060.7|7063.8|7061|7062|7059.2|14
1628870480000|2021-08-13 16:01:20|7063|7060.2|7063.3|7060.5|7063.3|7060.5|7062.5|7059.7|23
1628870490000|2021-08-13 16:01:30|7062.8|7060|7062.5|7059.7|7063.5|7060.7|7062.5|7059.7|5
1628870500000|2021-08-13 16:01:40|7063|7060.2|7062.8|7060|7063.5|7060.7|7062.8|7060|15
1628870510000|2021-08-13 16:01:50|7062.5|7059.7|7060.8|7058|7062.5|7059.7|7060.8|7058|8
1628870520000|2021-08-13 16:02:00|7060.5|7057.7|7059.3|7056.5|7060.5|7057.7|7059|7056.2|25
1628870530000|2021-08-13 16:02:10|7058.8|7056|7057.3|7054.5|7058.8|7056|7056|7053.2|72
1628870540000|2021-08-13 16:02:20|7058|7055.2|7058.5|7055.7|7059.3|7056.5|7057.5|7054.7|15
1628870550000|2021-08-13 16:02:30|7058|7055.2|7057.3|7054.5|7058.5|7055.7|7057|7054.2|19
1628870560000|2021-08-13 16:02:40|7057.5|7054.7|7057|7054.2|7057.5|7054.7|7056.8|7054|5
1628870570000|2021-08-13 16:02:50|7057.5|7054.7|7053.5|7050.7|7057.5|7054.7|7052.8|7050|66
1628870580000|2021-08-13 16:03:00|7052.8|7050|7051.5|7048.7|7053.5|7050.7|7051.5|7048.7|67
1628870590000|2021-08-13 16:03:10|7051.8|7049|7054|7051.2|7054.5|7051.7|7051.8|7049|22
1628870600000|2021-08-13 16:03:20|7054.3|7051.5|7053.8|7051|7054.5|7051.7|7053.5|7050.7|63
1628870610000|2021-08-13 16:03:30|7053.5|7050.7|7053.3|7050.5|7053.5|7050.7|7052.8|7050|8
1628870620000|2021-08-13 16:03:40|7053.8|7051|7055.5|7052.7|7055.5|7052.7|7053.5|7050.7|31
1628870630000|2021-08-13 16:03:50|7056|7053.2|7056.8|7054|7057.5|7054.7|7055.5|7052.7|47
1628870640000|2021-08-13 16:04:00|7056.5|7053.7|7057.5|7054.7|7057.5|7054.7|7055.8|7053|21
1628870650000|2021-08-13 16:04:10|7057.8|7055|7056|7053.2|7057.8|7055|7056|7053.2|12
1628870660000|2021-08-13 16:04:20|7056.3|7053.5|7056.5|7053.7|7057.8|7055|7056.3|7053.5|6
1628870670000|2021-08-13 16:04:30|7057|7054.2|7055.3|7052.5|7057.5|7054.7|7054.8|7052|10
1628870680000|2021-08-13 16:04:40|7055.5|7052.7|7054.5|7051.7|7055.8|7053|7054.5|7051.7|9
1628870690000|2021-08-13 16:04:50|7054.8|7052|7054.3|7051.5|7055.5|7052.7|7054|7051.2|54
1628870700000|2021-08-13 16:05:00|7053.8|7051|7051.3|7048.5|7054.5|7051.7|7049.5|7046.7|26
1628870710000|2021-08-13 16:05:10|7050.8|7048|7051.8|7049|7051.8|7049|7050.8|7048|17
1628870720000|2021-08-13 16:05:20|7051.5|7048.7|7048.8|7046|7051.8|7049|7048.5|7045.7|22
1628870730000|2021-08-13 16:05:30|7049.3|7046.5|7048.8|7046|7049.5|7046.7|7048.5|7045.7|15
1628870740000|2021-08-13 16:05:40|7048.5|7045.7|7049.3|7046.5|7049.5|7046.7|7048.5|7045.7|32
1628870750000|2021-08-13 16:05:50|7048.5|7045.7|7050.5|7047.7|7050.8|7048|7048.5|7045.7|5
1628870760000|2021-08-13 16:06:00|7050.8|7048|7051.5|7048.7|7051.5|7048.7|7049.8|7047|60
1628870770000|2021-08-13 16:06:10|7052|7049.2|7051.5|7048.7|7052.8|7050|7051.5|7048.7|23
1628870780000|2021-08-13 16:06:20|7051.8|7049|7052|7049.2|7052|7049.2|7051.5|7048.7|2
1628870790000|2021-08-13 16:06:30|7051.8|7049|7054.8|7052|7055|7052.2|7051.8|7049|41
1628870800000|2021-08-13 16:06:40|7054.5|7051.7|7051.8|7049|7054.5|7051.7|7050.5|7047.7|100
1628870810000|2021-08-13 16:06:50|7051.5|7048.7|7051.3|7048.5|7051.8|7049|7050.8|7048|12
1628870820000|2021-08-13 16:07:00|7051.8|7049|7050.3|7047.5|7052.3|7049.5|7050|7047.2|75
1628870830000|2021-08-13 16:07:10|7050|7047.2|7050.5|7047.7|7050.5|7047.7|7050|7047.2|8
1628870840000|2021-08-13 16:07:20|7050.3|7047.5|7047.5|7044.7|7050.5|7047.7|7047.5|7044.7|76
1628870850000|2021-08-13 16:07:30|7047.8|7045|7048|7045.2|7048.5|7045.7|7047.8|7045|50
1628870860000|2021-08-13 16:07:40|7047.5|7044.7|7048.8|7046|7048.8|7046|7047.5|7044.7|38
1628870870000|2021-08-13 16:07:50|7048.5|7045.7|7049|7046.2|7050.3|7047.5|7048.5|7045.7|15
1628870880000|2021-08-13 16:08:00|7049.3|7046.5|7050.8|7048|7051.3|7048.5|7049.3|7046.5|12
1628870890000|2021-08-13 16:08:10|7050.5|7047.7|7050|7047.2|7050.8|7048|7049.8|7047|16
1628870900000|2021-08-13 16:08:20|7049.8|7047|7051.5|7048.7|7052.5|7049.7|7049.8|7047|34
1628870910000|2021-08-13 16:08:30|7051|7048.2|7049.8|7047|7051|7048.2|7049.5|7046.7|11
1628870920000|2021-08-13 16:08:40|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7048.5|7045.7|10
1628870930000|2021-08-13 16:08:50|7048.2|7045.4|7047.5|7044.7|7048.3|7045.5|7047.3|7044.5|69
1628870940000|2021-08-13 16:09:00|7048|7045.2|7047.3|7044.5|7048.3|7045.5|7047.3|7044.5|89
1628870950000|2021-08-13 16:09:10|7044.8|7042|7031.3|7028.5|7044.8|7042|7029.5|7026.7|1276
1628870960000|2021-08-13 16:09:20|7031.5|7028.7|7035.5|7032.7|7035.5|7032.7|7031.5|7028.7|238
1628870970000|2021-08-13 16:09:30|7036|7033.2|7035.8|7033|7037.5|7034.7|7033.5|7030.7|125
1628870980000|2021-08-13 16:09:40|7036|7033.2|7034|7031.2|7036.3|7033.5|7033.3|7030.5|62
1628870990000|2021-08-13 16:09:50|7034.3|7031.5|7033|7030.2|7034.3|7031.5|7032.3|7029.5|48
1628871000000|2021-08-13 16:10:00|7033.2|7030.4|7027.3|7024.5|7033.8|7031|7026|7023.2|131
1628871010000|2021-08-13 16:10:10|7026.8|7024|7028.2|7025.4|7030|7027.2|7026.2|7023.4|141
1628871020000|2021-08-13 16:10:20|7027.8|7025|7028.8|7026|7028.8|7026|7025.8|7023|68
1628871030000|2021-08-13 16:10:30|7029|7026.2|7028.3|7025.5|7029.8|7027|7028.3|7025.5|82
1628871040000|2021-08-13 16:10:40|7028|7025.2|7029.8|7027|7029.8|7027|7027.8|7025|13
1628871050000|2021-08-13 16:10:50|7030.5|7027.7|7032.5|7029.7|7033.3|7030.5|7030.5|7027.7|224
1628871060000|2021-08-13 16:11:00|7032|7029.2|7033.3|7030.5|7033.8|7031|7030.8|7028|78
1628871070000|2021-08-13 16:11:10|7034.3|7031.5|7035.8|7033|7035.8|7033|7033|7030.2|47
1628871080000|2021-08-13 16:11:20|7036|7033.2|7034|7031.2|7036|7033.2|7034|7031.2|30
1628871090000|2021-08-13 16:11:30|7033.8|7031|7034|7031.2|7034.3|7031.5|7033|7030.2|41
1628871100000|2021-08-13 16:11:40|7034.3|7031.5|7035.8|7033|7036|7033.2|7033.8|7030.8|103
1628871110000|2021-08-13 16:11:50|7035|7032.2|7033.8|7031|7035|7032.2|7033.3|7030.5|8
1628871120000|2021-08-13 16:12:00|7033.5|7030.7|7033.7|7030.9|7034.3|7031.5|7033.3|7030.5|45
1628871130000|2021-08-13 16:12:10|7034|7031.2|7034.3|7031.5|7034.3|7031.5|7031.3|7028.5|138
1628871140000|2021-08-13 16:12:20|7034|7031.2|7035|7032.2|7035.2|7032.4|7034|7031.2|44
1628871150000|2021-08-13 16:12:30|7034.5|7031.7|7033.5|7030.7|7034.5|7031.7|7033|7030.2|16
1628871160000|2021-08-13 16:12:40|7033.7|7030.9|7032.2|7029.4|7033.7|7030.9|7032|7029.2|16
1628871170000|2021-08-13 16:12:50|7033|7030.2|7034|7031.2|7034|7031.2|7033|7030.2|3
1628871180000|2021-08-13 16:13:00|7034.2|7031.4|7039.2|7036.4|7040.2|7037.4|7034|7031.2|144
1628871190000|2021-08-13 16:13:10|7039|7036.2|7040|7037.2|7040.2|7037.4|7038|7035.2|43
1628871200000|2021-08-13 16:13:20|7039.7|7036.9|7040|7037.2|7040.7|7037.9|7039|7036.2|49
1628871210000|2021-08-13 16:13:30|7039.5|7036.7|7039|7036.2|7039.5|7036.7|7038.2|7035.4|21
1628871220000|2021-08-13 16:13:40|7038.7|7035.9|7038|7035.2|7038.7|7035.9|7037|7034.2|63
1628871230000|2021-08-13 16:13:50|7038.5|7035.7|7038|7035.2|7039.2|7036.4|7037|7034.2|57
1628871240000|2021-08-13 16:14:00|7038.2|7035.4|7039|7036.2|7039|7036.2|7038|7035.2|38
1628871250000|2021-08-13 16:14:10|7039.2|7036.4|7040|7037.2|7041|7038.2|7039.2|7036.4|14
1628871260000|2021-08-13 16:14:20|7040.8|7038|7040.5|7037.7|7041|7038.2|7040|7037.2|37
1628871270000|2021-08-13 16:14:30|7040.7|7037.9|7041|7038.2|7041|7038.2|7039.5|7036.7|36
1628871280000|2021-08-13 16:14:40|7040.7|7037.9|7039|7036.2|7041|7038.2|7039|7036.2|102
1628871290000|2021-08-13 16:14:50|7039.7|7036.9|7043|7040.2|7044|7041.2|7039.7|7036.9|281
1628871300000|2021-08-13 16:15:00|7043.2|7040.4|7042.7|7039.9|7043.5|7040.7|7042.7|7039.9|151
1628871310000|2021-08-13 16:15:10|7040.7|7037.9|7040.5|7037.7|7040.7|7037.9|7039.2|7036.4|148
1628871320000|2021-08-13 16:15:20|7042|7039.2|7043|7040.2|7043.7|7040.9|7042|7039.2|67
1628871330000|2021-08-13 16:15:30|7043.2|7040.4|7043.7|7040.9|7044|7041.2|7043|7040.2|55
1628871340000|2021-08-13 16:15:40|7044|7041.2|7044.7|7041.9|7044.7|7041.9|7044|7041.2|19
1628871350000|2021-08-13 16:15:50|7045.2|7042.4|7046.7|7043.9|7048|7045.2|7045.2|7042.4|34
1628871360000|2021-08-13 16:16:00|7047.2|7044.4|7047|7044.2|7048.7|7045.9|7045.7|7042.9|24
1628871370000|2021-08-13 16:16:10|7046.2|7043.4|7047|7044.2|7047|7044.2|7046|7043.2|6
1628871380000|2021-08-13 16:16:20|7047.5|7044.7|7050.7|7047.9|7050.7|7047.9|7047.2|7044.4|54
1628871390000|2021-08-13 16:16:30|7051|7048.2|7054.2|7051.4|7055.2|7052.4|7051|7048.2|99
1628871400000|2021-08-13 16:16:40|7054|7051.2|7053|7050.2|7054.2|7051.4|7048.2|7045.4|67
1628871410000|2021-08-13 16:16:50|7053.2|7050.4|7051|7048.2|7053.2|7050.4|7050|7047.2|38
1628871420000|2021-08-13 16:17:00|7050.2|7047.4|7050.3|7047.5|7050.3|7047.5|7048|7045.2|45
1628871430000|2021-08-13 16:17:10|7051|7048.2|7050.2|7047.4|7051.7|7048.9|7050.2|7047.4|16
1628871440000|2021-08-13 16:17:20|7050.7|7047.9|7049|7046.2|7052.2|7049.4|7049|7046.2|40
1628871450000|2021-08-13 16:17:30|7048.2|7045.4|7048.5|7045.7|7048.7|7045.9|7047.2|7044.4|10
1628871460000|2021-08-13 16:17:40|7048.7|7045.9|7048|7045.2|7048.7|7045.9|7047.2|7044.4|55
1628871470000|2021-08-13 16:17:50|7047.7|7044.9|7046.2|7043.4|7047.7|7044.9|7046|7043.2|21
1628871480000|2021-08-13 16:18:00|7046|7043.2|7046.7|7043.9|7046.7|7043.9|7046|7043.2|8
1628871490000|2021-08-13 16:18:10|7046.5|7043.7|7046.2|7043.4|7047|7044.2|7045.5|7042.7|5
1628871500000|2021-08-13 16:18:20|7046|7043.2|7047.2|7044.4|7047.2|7044.4|7046|7043.2|11
1628871510000|2021-08-13 16:18:30|7047.7|7044.9|7046.2|7043.4|7048|7045.2|7046|7043.2|5
1628871520000|2021-08-13 16:18:40|7046.5|7043.7|7047|7044.2|7047|7044.2|7046.2|7043.4|4
1628871530000|2021-08-13 16:18:50|7047.2|7044.4|7048.2|7045.4|7049.7|7046.9|7047.2|7044.4|9
1628871540000|2021-08-13 16:19:00|7048.5|7045.7|7047|7044.2|7048.5|7045.7|7046|7043.2|1
1628871550000|2021-08-13 16:19:10|7046.7|7043.9|7046.2|7043.4|7047|7044.2|7046|7043.2|2
1628871560000|2021-08-13 16:19:20|7046.5|7043.7|7045.2|7042.4|7046.5|7043.7|7044.2|7041.4|21
1628871570000|2021-08-13 16:19:30|7046|7043.2|7044.7|7041.9|7046|7043.2|7044|7041.2|7
1628871580000|2021-08-13 16:19:40|7045|7042.2|7046.7|7043.9|7046.7|7043.9|7045|7042.2|12
1628871590000|2021-08-13 16:19:50|7046.2|7043.4|7046.2|7043.4|7046.7|7043.9|7046|7043.2|5
1628871600000|2021-08-13 16:20:00|7046|7043.2|7045.2|7042.4|7046|7043.2|7043|7040.2|25
1628871610000|2021-08-13 16:20:10|7045|7042.2|7047.2|7044.4|7047.2|7044.4|7044|7041.2|12
1628871620000|2021-08-13 16:20:20|7047|7044.2|7046|7043.2|7047|7044.2|7045.2|7042.4|3
1628871630000|2021-08-13 16:20:30|7045.5|7042.7|7046.2|7043.4|7046.2|7043.4|7045.2|7042.4|8
1628871640000|2021-08-13 16:20:40|7046|7043.2|7050.2|7047.4|7050.7|7047.9|7045.2|7042.4|479
1628871650000|2021-08-13 16:20:50|7050.5|7047.7|7051.5|7048.7|7053.5|7050.7|7049.7|7046.9|335
1628871660000|2021-08-13 16:21:00|7051|7048.2|7051.5|7048.7|7052.5|7049.7|7049.5|7046.7|40
1628871670000|2021-08-13 16:21:10|7051.8|7049|7053.8|7051|7054.3|7051.5|7051.5|7048.7|38
1628871680000|2021-08-13 16:21:20|7053.5|7050.7|7052|7049.2|7053.8|7051|7052|7049.2|10
1628871690000|2021-08-13 16:21:30|7051.8|7049|7050.8|7048|7052.3|7049.5|7050.8|7048|4
1628871700000|2021-08-13 16:21:40|7051.5|7048.7|7050.8|7048|7051.5|7048.7|7050.5|7047.7|1
1628871710000|2021-08-13 16:21:50|7050.5|7047.7|7051.5|7048.7|7051.5|7048.7|7050|7047.2|7
1628871720000|2021-08-13 16:22:00|||||||||1
1628871730000|2021-08-13 16:22:10|7050.8|7048|7050.8|7048|7051.3|7048.5|7050.5|7047.7|1
1628871740000|2021-08-13 16:22:20|7050.5|7047.7|7051|7048.2|7051.5|7048.7|7050.5|7047.7|1
1628871750000|2021-08-13 16:22:30|7050.8|7048|7051.2|7048.4|7051.5|7048.7|7050.8|7048|5
1628871760000|2021-08-13 16:22:40|7051.5|7048.7|7050.7|7047.9|7051.5|7048.7|7049|7046.2|13
1628871770000|2021-08-13 16:22:50|7051|7048.2|7052.5|7049.7|7052.7|7049.9|7050.5|7047.7|54
1628871780000|2021-08-13 16:23:00|7052.2|7049.4|7054.2|7051.4|7054.2|7051.4|7052.2|7049.4|10
1628871790000|2021-08-13 16:23:10|7054.5|7051.7|7053.5|7050.7|7055.5|7052.7|7052.7|7049.9|33
1628871800000|2021-08-13 16:23:20|7053.2|7050.4|7053.5|7050.7|7053.5|7050.7|7053.2|7050.4|2
1628871810000|2021-08-13 16:23:30|7053.2|7050.4|7053.5|7050.7|7053.5|7050.7|7052.5|7049.7|2
1628871820000|2021-08-13 16:23:40|7054.5|7051.7|7053|7050.2|7054.5|7051.7|7052.7|7049.9|26
1628871830000|2021-08-13 16:23:50|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7052.5|7049.7|4
1628871840000|2021-08-13 16:24:00|7053.2|7050.4|7053|7050.2|7054.2|7051.4|7052.7|7049.9|71
1628871850000|2021-08-13 16:24:10|7053.5|7050.7|7054.2|7051.4|7054.2|7051.4|7052.7|7049.9|4
1628871860000|2021-08-13 16:24:20|7054.5|7051.7|7055.5|7052.7|7055.5|7052.7|7054.2|7051.4|242
1628871870000|2021-08-13 16:24:30|7055.2|7052.4|7058.2|7055.4|7058.5|7055.7|7054.7|7051.9|153
1628871880000|2021-08-13 16:24:40|7057.7|7054.9|7058.2|7055.4|7058.2|7055.4|7055.7|7052.9|59
1628871890000|2021-08-13 16:24:50|7057.7|7054.9|7058.2|7055.4|7058.2|7055.4|7055.2|7052.4|48
1628871900000|2021-08-13 16:25:00|7058.5|7055.7|7057.5|7054.7|7059.2|7056.4|7056.5|7053.7|26
1628871910000|2021-08-13 16:25:10|7057|7054.2|7056.5|7053.7|7057.5|7054.7|7055.7|7052.9|24
1628871920000|2021-08-13 16:25:20|7056|7053.2|7056.5|7053.7|7056.5|7053.7|7055.2|7052.4|22
1628871930000|2021-08-13 16:25:30|7055.7|7052.9|7055.5|7052.7|7056.5|7053.7|7055.2|7052.4|46
1628871940000|2021-08-13 16:25:40|7055|7052.2|7054.5|7051.7|7055|7052.2|7054.2|7051.4|5
1628871950000|2021-08-13 16:25:50|7054.7|7051.9|7054.5|7051.7|7054.7|7051.9|7054.5|7051.7|11
1628871960000|2021-08-13 16:26:00|7055.2|7052.4|7056.5|7053.7|7056.7|7053.9|7055|7052.2|25
1628871970000|2021-08-13 16:26:10|7056.7|7053.9|7056.5|7053.7|7056.7|7053.9|7055.5|7052.7|13
1628871980000|2021-08-13 16:26:20|7056.2|7053.4|7054.5|7051.7|7056.5|7053.7|7054|7051.2|7
1628872000000|2021-08-13 16:26:40|7054.2|7051.4|7054.2|7051.4|7054.5|7051.7|7053|7050.2|6
1628872010000|2021-08-13 16:26:50|7054.5|7051.7|7055.5|7052.7|7055.5|7052.7|7054.5|7051.7|3
1628872020000|2021-08-13 16:27:00|7055.7|7052.9|7055.5|7052.7|7056.5|7053.7|7055.2|7052.4|9
1628872030000|2021-08-13 16:27:10|||||||||3
1628872040000|2021-08-13 16:27:20|7055.2|7052.4|7056.5|7053.7|7056.5|7053.7|7055.2|7052.4|16
1628872050000|2021-08-13 16:27:30|7056|7053.2|7055|7052.2|7056|7053.2|7054.5|7051.7|3
1628872060000|2021-08-13 16:27:40|7054.7|7051.9|7054.2|7051.4|7055.2|7052.4|7054|7051.2|7
1628872070000|2021-08-13 16:27:50|7053.5|7050.7|7054.5|7051.7|7054.5|7051.7|7053|7050.2|10
1628872080000|2021-08-13 16:28:00|7054|7051.2|7053|7050.2|7054|7051.2|7052|7049.2|36
1628872090000|2021-08-13 16:28:10|7052.5|7049.7|7052.5|7049.7|7052.7|7049.9|7052.5|7049.7|1
1628872100000|2021-08-13 16:28:20|7052.2|7049.4|7052.2|7049.4|7052.5|7049.7|7052.2|7049.4|2
1628872110000|2021-08-13 16:28:30|7052.5|7049.7|7052.2|7049.4|7052.5|7049.7|7052|7049.2|1
1628872120000|2021-08-13 16:28:40|7051.5|7048.7|7051.5|7048.7|7051.7|7048.9|7050|7047.2|46
1628872130000|2021-08-13 16:28:50|7052.2|7049.4|7052.2|7049.4|7052.5|7049.7|7052.2|7049.4|3
1628872140000|2021-08-13 16:29:00|7052|7049.2|7052.5|7049.7|7053.2|7050.4|7051.5|7048.7|6
1628872150000|2021-08-13 16:29:10|7053.2|7050.4|7052.5|7049.7|7053.7|7050.9|7052.5|7049.7|5
1628872160000|2021-08-13 16:29:20|7052|7049.2|7052.2|7049.4|7052.2|7049.4|7052|7049.2|0
1628872170000|2021-08-13 16:29:30|7052.5|7049.7|7051.2|7048.4|7052.5|7049.7|7050.7|7047.9|4
1628872180000|2021-08-13 16:29:40|7051.5|7048.7|7051.5|7048.7|7052.5|7049.7|7051.2|7048.4|5
1628872190000|2021-08-13 16:29:50|7051.7|7048.9|7050.7|7047.9|7052.5|7049.7|7050.7|7047.9|2
1628872200000|2021-08-13 16:30:00|7051.2|7048.4|7051.5|7048.7|7053|7050.2|7051.2|7048.4|17
1628872210000|2021-08-13 16:30:10|7052.2|7049.4|7053.7|7050.9|7054.5|7051.7|7052.2|7049.4|9
1628872220000|2021-08-13 16:30:20|7054|7051.2|7054|7051.2|7055.2|7052.4|7053.5|7050.7|56
1628872230000|2021-08-13 16:30:30|7054.2|7051.4|7053.5|7050.7|7054.2|7051.4|7053.5|7050.7|25
1628872240000|2021-08-13 16:30:40|7053.7|7050.9|7054.7|7051.9|7055|7052.2|7053.7|7050.9|9
1628872250000|2021-08-13 16:30:50|7055|7052.2|7056.7|7053.9|7057|7054.2|7055|7052.2|45
1628872260000|2021-08-13 16:31:00|7056.5|7053.7|7055|7052.2|7056.5|7053.7|7054.7|7051.9|36
1628872270000|2021-08-13 16:31:10|7054.7|7051.9|7054.7|7051.9|7055|7052.2|7054.5|7051.7|11
1628872280000|2021-08-13 16:31:20|7054.5|7051.7|7055.5|7052.7|7055.5|7052.7|7054.5|7051.7|26
1628872290000|2021-08-13 16:31:30|7055.2|7052.4|7056.5|7053.7|7056.5|7053.7|7054.5|7051.7|26
1628872300000|2021-08-13 16:31:40|7055.7|7052.9|7055.7|7052.9|7055.7|7052.9|7055.7|7052.9|6
1628872310000|2021-08-13 16:31:50|7055.5|7052.7|7054.5|7051.7|7055.5|7052.7|7054.5|7051.7|5
1628872320000|2021-08-13 16:32:00|7054.7|7051.9|7056.5|7053.7|7057.2|7054.4|7054.7|7051.9|37
1628872330000|2021-08-13 16:32:10|7057|7054.2|7056.2|7053.4|7058.5|7055.7|7056.2|7053.4|38
1628872340000|2021-08-13 16:32:20|7055.7|7052.9|7055.5|7052.7|7055.7|7052.9|7055.5|7052.7|74
1628872350000|2021-08-13 16:32:30|7055.7|7052.9|7054.7|7051.9|7056.2|7053.4|7054.7|7051.9|19
1628872360000|2021-08-13 16:32:40|7055.5|7052.7|7056.2|7053.4|7056.2|7053.4|7055.5|7052.7|8
1628872370000|2021-08-13 16:32:50|7055.5|7052.7|7055|7052.2|7055.7|7052.9|7054.7|7051.9|18
1628872380000|2021-08-13 16:33:00|7055.2|7052.4|7055.5|7052.7|7056.2|7053.4|7054.5|7051.7|39
1628872390000|2021-08-13 16:33:10|7054.7|7051.9|7054.7|7051.9|7055|7052.2|7054.5|7051.7|4
1628872400000|2021-08-13 16:33:20|7054.5|7051.7|7053.2|7050.4|7054.5|7051.7|7053.2|7050.4|9
1628872410000|2021-08-13 16:33:30|7052.7|7049.9|7053|7050.2|7053.5|7050.7|7052.7|7049.9|10
1628872420000|2021-08-13 16:33:40|7053.2|7050.4|7053.7|7050.9|7054.5|7051.7|7053|7050.2|3
1628872430000|2021-08-13 16:33:50|7054|7051.2|7054|7051.2|7054.5|7051.7|7053.7|7050.9|0
1628872440000|2021-08-13 16:34:00|7053.7|7050.9|7053.5|7050.7|7053.7|7050.9|7052.7|7049.9|9
1628872450000|2021-08-13 16:34:10|7053|7050.2|7053|7050.2|7053.2|7050.4|7053|7050.2|15
1628872460000|2021-08-13 16:34:20|7053.7|7050.9|7053.7|7050.9|7053.7|7050.9|7053.7|7050.9|1
1628872470000|2021-08-13 16:34:30|7054|7051.2|7053|7050.2|7054|7051.2|7053|7050.2|4
1628872480000|2021-08-13 16:34:40|7052.7|7049.9|7053.2|7050.4|7053.2|7050.4|7052.5|7049.7|2
1628872490000|2021-08-13 16:34:50|7053|7050.2|7053|7050.2|7053|7050.2|7053|7050.2|1
1628872500000|2021-08-13 16:35:00|7053.2|7050.4|7052|7049.2|7053.2|7050.4|7051.2|7048.4|20
1628872510000|2021-08-13 16:35:10|7052.5|7049.7|7053.2|7050.4|7053.2|7050.4|7052.5|7049.7|12
1628872520000|2021-08-13 16:35:20|7054.5|7051.7|7054.5|7051.7|7055.2|7052.4|7054.5|7051.7|7
1628872530000|2021-08-13 16:35:30|7054|7051.2|7053.5|7050.7|7054.5|7051.7|7053.2|7050.4|2
1628872540000|2021-08-13 16:35:40|7053.7|7050.9|7052.2|7049.4|7053.7|7050.9|7052.2|7049.4|10
1628872550000|2021-08-13 16:35:50|7052.5|7049.7|7052.7|7049.9|7053.7|7050.9|7052.5|7049.7|14
1628872560000|2021-08-13 16:36:00|7052.5|7049.7|7053.2|7050.4|7053.2|7050.4|7052.5|7049.7|32
1628872570000|2021-08-13 16:36:10|7053|7050.2|7052.5|7049.7|7053|7050.2|7052.2|7049.4|18
1628872580000|2021-08-13 16:36:20|7053|7050.2|7054.2|7051.4|7054.2|7051.4|7052.5|7049.7|10
1628872590000|2021-08-13 16:36:30|7054.5|7051.7|7055.5|7052.7|7056.7|7053.9|7054.5|7051.7|49
1628872600000|2021-08-13 16:36:40|7055.7|7052.9|7056|7053.2|7056.2|7053.4|7055.7|7052.9|34
1628872610000|2021-08-13 16:36:50|7055.7|7052.9|7054.5|7051.7|7055.7|7052.9|7054.5|7051.7|3
1628872620000|2021-08-13 16:37:00|7054.7|7051.9|7054.7|7051.9|7054.7|7051.9|7054.7|7051.9|8
1628872630000|2021-08-13 16:37:10|7054.5|7051.7|7052.7|7049.9|7054.7|7051.9|7052.7|7049.9|13
1628872640000|2021-08-13 16:37:20|7052.5|7049.7|7053.2|7050.4|7053.5|7050.7|7052.5|7049.7|6
1628872650000|2021-08-13 16:37:30|7053|7050.2|7053|7050.2|7053.7|7050.9|7053|7050.2|5
1628872660000|2021-08-13 16:37:40|7053.2|7050.4|7053|7050.2|7053.2|7050.4|7053|7050.2|0
1628872670000|2021-08-13 16:37:50|7052.7|7049.9|7052.2|7049.4|7052.7|7049.9|7052.2|7049.4|19
1628872680000|2021-08-13 16:38:00|7052|7049.2|7049.7|7046.9|7052|7049.2|7049.7|7046.9|22
1628872700000|2021-08-13 16:38:20|7050.2|7047.4|7049.7|7046.9|7050.2|7047.4|7049|7046.2|15
1628872710000|2021-08-13 16:38:30|||||||||2
1628872720000|2021-08-13 16:38:40|7049.2|7046.4|7047.5|7044.7|7049.2|7046.4|7046.5|7043.7|26
1628872730000|2021-08-13 16:38:50|7046.7|7043.9|7047.5|7044.7|7047.5|7044.7|7046.5|7043.7|44
1628872740000|2021-08-13 16:39:00|7047|7044.2|7046.5|7043.7|7047.5|7044.7|7045.5|7042.7|65
1628872750000|2021-08-13 16:39:10|7046.7|7043.9|7045.2|7042.4|7046.7|7043.9|7045.2|7042.4|11
1628872760000|2021-08-13 16:39:20|7045|7042.2|7044.5|7041.7|7045|7042.2|7043.7|7040.9|3
1628872770000|2021-08-13 16:39:30|7044.2|7041.4|7042.7|7039.9|7044.2|7041.4|7042.7|7039.9|20
1628872780000|2021-08-13 16:39:40|7043.2|7040.4|7044.7|7041.9|7044.7|7041.9|7043.2|7040.4|4
1628872790000|2021-08-13 16:39:50|7043.7|7040.9|7043.5|7040.7|7043.7|7040.9|7043.5|7040.7|3
1628872800000|2021-08-13 16:40:00|7043.2|7040.4|7042.2|7039.4|7043.2|7040.4|7041.7|7038.9|19
1628872810000|2021-08-13 16:40:10|7042|7039.2|7043.5|7040.7|7043.5|7040.7|7042|7039.2|38
1628872820000|2021-08-13 16:40:20|7043.2|7040.4|7043.5|7040.7|7043.5|7040.7|7042.7|7039.9|24
1628872830000|2021-08-13 16:40:30|7043|7040.2|7042.5|7039.7|7043|7040.2|7042.5|7039.7|7
1628872840000|2021-08-13 16:40:40|7041.7|7038.9|7040.5|7037.7|7042.5|7039.7|7039.5|7036.7|49
1628872850000|2021-08-13 16:40:50|7040.7|7037.9|7040.7|7037.9|7041.5|7038.7|7040.5|7037.7|15
1628872860000|2021-08-13 16:41:00|7040.5|7037.7|7041.2|7038.4|7041.2|7038.4|7038.7|7035.9|42
1628872870000|2021-08-13 16:41:10|7041.7|7038.9|7039.7|7036.9|7041.7|7038.9|7039.5|7036.7|36
1628872880000|2021-08-13 16:41:20|7040|7037.2|7041.5|7038.7|7041.5|7038.7|7040|7037.2|13
1628872890000|2021-08-13 16:41:30|7041.2|7038.4|7042.2|7039.4|7042.2|7039.4|7040.7|7037.9|38
1628872900000|2021-08-13 16:41:40|7042|7039.2|7040.5|7037.7|7042|7039.2|7039.2|7036.4|46
1628872910000|2021-08-13 16:41:50|7040.7|7037.9|7042.5|7039.7|7042.5|7039.7|7040.5|7037.7|27
1628872920000|2021-08-13 16:42:00|7043.2|7040.4|7042.5|7039.7|7043.2|7040.4|7042.2|7039.4|45
1628872930000|2021-08-13 16:42:10|7042.7|7039.9|7042.2|7039.4|7042.7|7039.9|7042.2|7039.4|13
1628872940000|2021-08-13 16:42:20|7041.7|7038.9|7041.7|7038.9|7043|7040.2|7041.7|7038.9|9
1628872950000|2021-08-13 16:42:30|7041.2|7038.4|7041.2|7038.4|7041.2|7038.4|7040.2|7037.4|8
1628872960000|2021-08-13 16:42:40|7041.7|7038.9|7040.5|7037.7|7042.7|7039.9|7040.5|7037.7|24
1628872970000|2021-08-13 16:42:50|7040.7|7037.9|7041|7038.2|7041.2|7038.4|7040.5|7037.7|3
1628872980000|2021-08-13 16:43:00|7041.2|7038.4|7040.2|7037.4|7041.2|7038.4|7039.2|7036.4|12
1628872990000|2021-08-13 16:43:10|7039.7|7036.9|7039.5|7036.7|7040.2|7037.4|7039.5|7036.7|16
1628873000000|2021-08-13 16:43:20|7040.2|7037.4|7039.2|7036.4|7040.2|7037.4|7038.5|7035.7|42
1628873010000|2021-08-13 16:43:30|7039.5|7036.7|7039.5|7036.7|7040.2|7037.4|7038.7|7035.9|10
1628873020000|2021-08-13 16:43:40|7039.7|7036.9|7039.5|7036.7|7039.7|7036.9|7039.5|7036.7|1
1628873030000|2021-08-13 16:43:50|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|7039.5|7036.7|2
1628873040000|2021-08-13 16:44:00|7039.5|7036.7|7040|7037.2|7040|7037.2|7038.5|7035.7|13
1628873050000|2021-08-13 16:44:10|7040.2|7037.4|7039.2|7036.4|7040.2|7037.4|7038.7|7035.9|46
1628873060000|2021-08-13 16:44:20|7039.7|7036.9|7039.2|7036.4|7040.2|7037.4|7039.2|7036.4|6
1628873070000|2021-08-13 16:44:30|7039|7036.2|7038.5|7035.7|7039.2|7036.4|7038.2|7035.4|9
1628873080000|2021-08-13 16:44:40|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|1
1628873090000|2021-08-13 16:44:50|7038|7035.2|7038.5|7035.7|7039.2|7036.4|7038|7035.2|13
1628873100000|2021-08-13 16:45:00|7039.5|7036.7|7039.7|7036.9|7040.2|7037.4|7038.7|7035.9|36
1628873110000|2021-08-13 16:45:10|7040.2|7037.4|7039.5|7036.7|7041.7|7038.9|7039.5|7036.7|15
1628873120000|2021-08-13 16:45:20|7039.2|7036.4|7039.7|7036.9|7039.7|7036.9|7038.2|7035.4|45
1628873130000|2021-08-13 16:45:30|7039.5|7036.7|7041.7|7038.9|7041.7|7038.9|7039.5|7036.7|8
1628873140000|2021-08-13 16:45:40|7041.5|7038.7|7040.5|7037.7|7042.7|7039.9|7040.5|7037.7|13
1628873150000|2021-08-13 16:45:50|7041.5|7038.7|7041.2|7038.4|7041.5|7038.7|7041.2|7038.4|58
1628873160000|2021-08-13 16:46:00|7041.7|7038.9|7042.5|7039.7|7045.2|7042.4|7041.5|7038.7|188
1628873170000|2021-08-13 16:46:10|7042.7|7039.9|7043.5|7040.7|7044|7041.2|7042.5|7039.7|10
1628873180000|2021-08-13 16:46:20|7042.7|7039.9|7041.5|7038.7|7042.7|7039.9|7041.5|7038.7|27
1628873190000|2021-08-13 16:46:30|7041.7|7038.9|7041.5|7038.7|7042.5|7039.7|7041.5|7038.7|6
1628873200000|2021-08-13 16:46:40|7040.7|7037.9|7041.2|7038.4|7041.5|7038.7|7040.7|7037.9|39
1628873210000|2021-08-13 16:46:50|7041.5|7038.7|7039.7|7036.9|7041.5|7038.7|7039.5|7036.7|7
1628873220000|2021-08-13 16:47:00|7040.5|7037.7|7042|7039.2|7042.5|7039.7|7040.5|7037.7|38
1628873230000|2021-08-13 16:47:10|7042.2|7039.4|7039.7|7036.9|7042.2|7039.4|7039.7|7036.9|18
1628873240000|2021-08-13 16:47:20|7039.5|7036.7|7040.2|7037.4|7040.7|7037.9|7039.5|7036.7|38
1628873250000|2021-08-13 16:47:30|7040|7037.2|7039.5|7036.7|7040.2|7037.4|7039.5|7036.7|59
1628873260000|2021-08-13 16:47:40|7039.7|7036.9|7039.5|7036.7|7039.7|7036.9|7039.5|7036.7|0
1628873270000|2021-08-13 16:47:50|7039.7|7036.9|7039|7036.2|7039.7|7036.9|7039|7036.2|11
1628873280000|2021-08-13 16:48:00|7038.7|7035.9|7038|7035.2|7038.7|7035.9|7037.2|7034.4|6
1628873290000|2021-08-13 16:48:10|7038.5|7035.7|7036.5|7033.7|7038.5|7035.7|7036.2|7033.4|9
1628873300000|2021-08-13 16:48:20|7036.7|7033.9|7037.2|7034.4|7037.2|7034.4|7036.2|7033.4|39
1628873310000|2021-08-13 16:48:30|7037.5|7034.7|7037|7034.2|7037.5|7034.7|7034.7|7031.9|603
1628873320000|2021-08-13 16:48:40|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|28
1628873330000|2021-08-13 16:48:50|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|4
1628873340000|2021-08-13 16:49:00|7038.5|7035.7|7037.2|7034.4|7038.5|7035.7|7036.5|7033.7|55
1628873350000|2021-08-13 16:49:10|7037.5|7034.7|7036.2|7033.4|7037.5|7034.7|7035.7|7032.9|5
1628873360000|2021-08-13 16:49:20|7036|7033.2|7036.2|7033.4|7036.7|7033.9|7035.5|7032.7|169
1628873370000|2021-08-13 16:49:30|7036.5|7033.7|7034.5|7031.7|7036.5|7033.7|7034.5|7031.7|26
1628873380000|2021-08-13 16:49:40|7034.7|7031.9|7035.5|7032.7|7035.5|7032.7|7034.5|7031.7|7
1628873390000|2021-08-13 16:49:50|7035.2|7032.4|7035.5|7032.7|7035.5|7032.7|7035.2|7032.4|1
1628873400000|2021-08-13 16:50:00|7035.2|7032.4|7036.5|7033.7|7036.5|7033.7|7035.2|7032.4|27
1628873410000|2021-08-13 16:50:10|7036.2|7033.4|7035.5|7032.7|7036.5|7033.7|7035.5|7032.7|28
1628873420000|2021-08-13 16:50:20|7035.7|7032.9|7035.5|7032.7|7036.5|7033.7|7035.5|7032.7|6
1628873430000|2021-08-13 16:50:30|7035.7|7032.9|7034.5|7031.7|7036.2|7033.4|7034.5|7031.7|13
1628873440000|2021-08-13 16:50:40|7034.2|7031.4|7033.5|7030.7|7034.5|7031.7|7033.5|7030.7|36
1628873450000|2021-08-13 16:50:50|7033.2|7030.4|7033.5|7030.7|7033.5|7030.7|7033|7030.2|13
1628873460000|2021-08-13 16:51:00|7034.2|7031.4|7034.2|7031.4|7034.2|7031.4|7033.5|7030.7|18
1628873470000|2021-08-13 16:51:10|7033.7|7030.9|7035.5|7032.7|7035.5|7032.7|7033.7|7030.9|16
1628873480000|2021-08-13 16:51:20|7035|7032.2|7034.7|7031.9|7035.2|7032.4|7034.5|7031.7|9
1628873490000|2021-08-13 16:51:30|7034.5|7031.7|7035.2|7032.4|7035.2|7032.4|7034.5|7031.7|15
1628873500000|2021-08-13 16:51:40|7035.5|7032.7|7036.7|7033.9|7037.2|7034.4|7035.5|7032.7|53
1628873510000|2021-08-13 16:51:50|7037.2|7034.4|7037.5|7034.7|7037.7|7034.9|7037.2|7034.4|8
1628873520000|2021-08-13 16:52:00|7037.7|7034.9|7040.2|7037.4|7040.7|7037.9|7037.7|7034.9|96
1628873530000|2021-08-13 16:52:10|7040.5|7037.7|7042|7039.2|7042|7039.2|7039.5|7036.7|61
1628873540000|2021-08-13 16:52:20|7042.2|7039.4|7039.2|7036.4|7042.2|7039.4|7038.7|7035.9|5
1628873550000|2021-08-13 16:52:30|7038.7|7035.9|7038.7|7035.9|7039.2|7036.4|7038.5|7035.7|30
1628873560000|2021-08-13 16:52:40|7038.5|7035.7|7039.7|7036.9|7040.2|7037.4|7038.5|7035.7|158
1628873570000|2021-08-13 16:52:50|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7039|7036.2|5
1628873580000|2021-08-13 16:53:00|7039.2|7036.4|7039.2|7036.4|7039.5|7036.7|7039.2|7036.4|0
1628873590000|2021-08-13 16:53:10|7039.5|7036.7|7038.5|7035.7|7039.5|7036.7|7038.5|7035.7|3
1628873600000|2021-08-13 16:53:20|7038|7035.2|7037.5|7034.7|7038|7035.2|7036.5|7033.7|10
1628873610000|2021-08-13 16:53:30|||||||||1
1628873620000|2021-08-13 16:53:40|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|7037.5|7034.7|9
1628873630000|2021-08-13 16:53:50|7038|7035.2|7039.5|7036.7|7039.7|7036.9|7038|7035.2|27
1628873640000|2021-08-13 16:54:00|7039|7036.2|7039.5|7036.7|7039.5|7036.7|7038.5|7035.7|17
1628873650000|2021-08-13 16:54:10|||||||||17
1628873670000|2021-08-13 16:54:30|7038.5|7035.7|7039|7036.2|7039|7036.2|7038.5|7035.7|13
1628873680000|2021-08-13 16:54:40|7038.5|7035.7|7038.5|7035.7|7038.7|7035.9|7038.5|7035.7|3
1628873690000|2021-08-13 16:54:50|7039|7036.2|7038.5|7035.7|7039.5|7036.7|7038.5|7035.7|6
1628873700000|2021-08-13 16:55:00|7038|7035.2|7036.7|7033.9|7038|7035.2|7036.7|7033.9|23
1628873710000|2021-08-13 16:55:10|7036.5|7033.7|7037.5|7034.7|7038|7035.2|7036.5|7033.7|8
1628873720000|2021-08-13 16:55:20|7037.7|7034.9|7036.7|7033.9|7037.7|7034.9|7036.7|7033.9|5
1628873730000|2021-08-13 16:55:30|7037|7034.2|7038.2|7035.4|7038.5|7035.7|7037|7034.2|11
1628873740000|2021-08-13 16:55:40|7038.5|7035.7|7038.7|7035.9|7038.7|7035.9|7038.5|7035.7|2
1628873750000|2021-08-13 16:55:50|7039|7036.2|7039.5|7036.7|7039.5|7036.7|7038.5|7035.7|7
1628873760000|2021-08-13 16:56:00|7039.2|7036.4|7037.5|7034.7|7039.2|7036.4|7037.5|7034.7|22
1628873770000|2021-08-13 16:56:10|7037.2|7034.4|7037.2|7034.4|7037.2|7034.4|7037.2|7034.4|60
1628873780000|2021-08-13 16:56:20|7037.5|7034.7|7036.7|7033.9|7037.5|7034.7|7036.7|7033.9|2
1628873790000|2021-08-13 16:56:30|7037|7034.2|7036.7|7033.9|7037|7034.2|7036.7|7033.9|13
1628873800000|2021-08-13 16:56:40|7036.2|7033.4|7036.2|7033.4|7036.2|7033.4|7035.7|7032.9|5
1628873810000|2021-08-13 16:56:50|7036.5|7033.7|7036.5|7033.7|7036.7|7033.9|7036.5|7033.7|4
1628873820000|2021-08-13 16:57:00|||||||||15
1628873830000|2021-08-13 16:57:10|7037.2|7034.4|7037.7|7034.9|7038.5|7035.7|7037.2|7034.4|34
1628873840000|2021-08-13 16:57:20|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|7037|7034.2|58
1628873850000|2021-08-13 16:57:30|7038.2|7035.4|7037.5|7034.7|7038.2|7035.4|7037.5|7034.7|12
1628873860000|2021-08-13 16:57:40|7038.2|7035.4|7038.5|7035.7|7038.5|7035.7|7038.2|7035.4|11
1628873870000|2021-08-13 16:57:50|7038.7|7035.9|7037.7|7034.9|7038.7|7035.9|7037.7|7034.9|18
1628873880000|2021-08-13 16:58:00|7037.5|7034.7|7038.5|7035.7|7038.5|7035.7|7037.5|7034.7|16
1628873890000|2021-08-13 16:58:10|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|15
1628873900000|2021-08-13 16:58:20|7037.2|7034.4|7036.5|7033.7|7037.2|7034.4|7036.5|7033.7|71
1628873910000|2021-08-13 16:58:30|7036.7|7033.9|7039.5|7036.7|7040.2|7037.4|7036.7|7033.9|268
1628873920000|2021-08-13 16:58:40|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|7
1628873930000|2021-08-13 16:58:50|||||||||3
1628873940000|2021-08-13 16:59:00|7038|7035.2|7036.5|7033.7|7038|7035.2|7036.5|7033.7|9
1628873950000|2021-08-13 16:59:10|7036.7|7033.9|7036.5|7033.7|7037.5|7034.7|7036.5|7033.7|14
1628873960000|2021-08-13 16:59:20|7036.2|7033.4|7036.2|7033.4|7036.2|7033.4|7035.5|7032.7|19
1628873970000|2021-08-13 16:59:30|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7
1628873980000|2021-08-13 16:59:40|||||||||3
1628873990000|2021-08-13 16:59:50|7036.2|7033.4|7035.5|7032.7|7036.2|7033.4|7035.5|7032.7|8
1628874000000|2021-08-13 17:00:00|7035|7032.2|7034.2|7031.4|7035.2|7032.4|7032.5|7029.7|51
1628874010000|2021-08-13 17:00:10|7034.5|7031.7|7035.5|7032.7|7036|7033.2|7034.5|7031.7|26
1628874020000|2021-08-13 17:00:20|7035.7|7032.9|7034|7031.2|7035.7|7032.9|7033.5|7030.7|38
1628874030000|2021-08-13 17:00:30|7034.2|7031.4|7033.2|7030.4|7034.2|7031.4|7033.2|7030.4|11
1628874040000|2021-08-13 17:00:40|7033.7|7030.9|7033.5|7030.7|7034.2|7031.4|7033.5|7030.7|27
1628874050000|2021-08-13 17:00:50|7033.2|7030.4|7033.2|7030.4|7033.5|7030.7|7032.5|7029.7|12
1628874060000|2021-08-13 17:01:00|7033|7030.2|7035.2|7032.4|7035.5|7032.7|7032.7|7029.9|36
1628874070000|2021-08-13 17:01:10|7035|7032.2|7035.5|7032.7|7035.5|7032.7|7034.7|7031.9|8
1628874080000|2021-08-13 17:01:20|7035.7|7032.9|7036.5|7033.7|7037.7|7034.9|7035.7|7032.9|18
1628874090000|2021-08-13 17:01:30|7035.7|7032.9|7036.5|7033.7|7036.5|7033.7|7035.7|7032.9|1
1628874100000|2021-08-13 17:01:40|7036.2|7033.4|7033.5|7030.7|7036.2|7033.4|7033.5|7030.7|9
1628874110000|2021-08-13 17:01:50|7033.7|7030.9|7034|7031.2|7034.5|7031.7|7033.5|7030.7|10
1628874120000|2021-08-13 17:02:00|7034.5|7031.7|7033.5|7030.7|7034.5|7031.7|7032.5|7029.7|30
1628874130000|2021-08-13 17:02:10|7033.7|7030.9|7034.5|7031.7|7034.7|7031.9|7033.7|7030.9|7
1628874140000|2021-08-13 17:02:20|7035.2|7032.4|7034.5|7031.7|7035.2|7032.4|7034.5|7031.7|5
1628874150000|2021-08-13 17:02:30|7034|7031.2|7033.2|7030.4|7034.2|7031.4|7033.2|7030.4|7
1628874160000|2021-08-13 17:02:40|7033|7030.2|7032.7|7029.9|7033|7030.2|7032.5|7029.7|5
1628874170000|2021-08-13 17:02:50|7032.5|7029.7|7031.2|7028.4|7032.5|7029.7|7030.7|7027.9|11
1628874180000|2021-08-13 17:03:00|7030.7|7027.9|7030.2|7027.4|7031.7|7028.9|7029.7|7026.9|18
1628874190000|2021-08-13 17:03:10|7030|7027.2|7031.5|7028.7|7031.5|7028.7|7029.7|7026.9|34
1628874200000|2021-08-13 17:03:20|7032.2|7029.4|7030.5|7027.7|7032.2|7029.4|7030.5|7027.7|20
1628874210000|2021-08-13 17:03:30|7031.5|7028.7|7031.2|7028.4|7031.5|7028.7|7031.2|7028.4|6
1628874220000|2021-08-13 17:03:40|7030.7|7027.9|7032.2|7029.4|7032.2|7029.4|7030.5|7027.7|18
1628874230000|2021-08-13 17:03:50|7032|7029.2|7031.2|7028.4|7032|7029.2|7031.2|7028.4|4
1628874240000|2021-08-13 17:04:00|7031.5|7028.7|7033.2|7030.4|7033.5|7030.7|7031.5|7028.7|12
1628874250000|2021-08-13 17:04:10|7033.5|7030.7|7033.5|7030.7|7034.2|7031.4|7033.5|7030.7|23
1628874260000|2021-08-13 17:04:20|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|3
1628874270000|2021-08-13 17:04:30|7033.2|7030.4|7033.5|7030.7|7033.7|7030.9|7032.7|7029.9|17
1628874280000|2021-08-13 17:04:40|7033.7|7030.9|7033.5|7030.7|7033.7|7030.9|7033.5|7030.7|1
1628874290000|2021-08-13 17:04:50|7033.2|7030.4|7033.5|7030.7|7033.5|7030.7|7033.2|7030.4|3
1628874300000|2021-08-13 17:05:00|7033.2|7030.4|7032.5|7029.7|7033.5|7030.7|7032.5|7029.7|15
1628874310000|2021-08-13 17:05:10|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|7032.5|7029.7|9
1628874320000|2021-08-13 17:05:20|7032.5|7029.7|7032.5|7029.7|7032.7|7029.9|7032.5|7029.7|8
1628874330000|2021-08-13 17:05:30|7031.5|7028.7|7031.2|7028.4|7031.5|7028.7|7030.5|7027.7|47
1628874340000|2021-08-13 17:05:40|7030.7|7027.9|7031.5|7028.7|7031.7|7028.9|7030.2|7027.4|16
1628874350000|2021-08-13 17:05:50|7031|7028.2|7030.7|7027.9|7031|7028.2|7030.5|7027.7|4
1628874360000|2021-08-13 17:06:00|7031|7028.2|7032.7|7029.9|7033.2|7030.4|7030.7|7027.9|47
1628874370000|2021-08-13 17:06:10|7033|7030.2|7033.2|7030.4|7033.2|7030.4|7032.2|7029.4|6
1628874380000|2021-08-13 17:06:20|7032.7|7029.9|7033.2|7030.4|7033.2|7030.4|7032|7029.2|79
1628874390000|2021-08-13 17:06:30|7032.5|7029.7|7032.2|7029.4|7032.5|7029.7|7032.2|7029.4|7
1628874400000|2021-08-13 17:06:40|7031.7|7028.9|7032.2|7029.4|7032.2|7029.4|7031.5|7028.7|19
1628874410000|2021-08-13 17:06:50|7032.5|7029.7|7034.5|7031.7|7035.2|7032.4|7032.5|7029.7|19
1628874420000|2021-08-13 17:07:00|7035|7032.2|7036.5|7033.7|7036.5|7033.7|7035|7032.2|23
1628874430000|2021-08-13 17:07:10|7036.7|7033.9|7036.5|7033.7|7037.7|7034.9|7035.5|7032.7|19
1628874440000|2021-08-13 17:07:20|7037|7034.2|7039.2|7036.4|7039.2|7036.4|7037|7034.2|36
1628874450000|2021-08-13 17:07:30|7038.5|7035.7|7037.5|7034.7|7039.2|7036.4|7037.5|7034.7|36
1628874460000|2021-08-13 17:07:40|7037.7|7034.9|7037.5|7034.7|7037.7|7034.9|7037.5|7034.7|5
1628874470000|2021-08-13 17:07:50|7038.2|7035.4|7039.2|7036.4|7040.2|7037.4|7038.2|7035.4|68
1628874480000|2021-08-13 17:08:00|7039.5|7036.7|7039.2|7036.4|7039.7|7036.9|7039.2|7036.4|6
1628874490000|2021-08-13 17:08:10|7038.5|7035.7|7038|7035.2|7038.5|7035.7|7038|7035.2|39
1628874500000|2021-08-13 17:08:20|7037.5|7034.7|7038|7035.2|7038.2|7035.4|7037.2|7034.4|16
1628874510000|2021-08-13 17:08:30|7037.7|7034.9|7038.2|7035.4|7038.2|7035.4|7036.7|7033.9|9
1628874520000|2021-08-13 17:08:40|7038.5|7035.7|7045|7042.2|7046.7|7043.9|7038.5|7035.7|158
1628874530000|2021-08-13 17:08:50|7045.2|7042.4|7046.2|7043.4|7047.2|7044.4|7045.2|7042.4|30
1628874540000|2021-08-13 17:09:00|7045.5|7042.7|7042.5|7039.7|7045.5|7042.7|7042.5|7039.7|34
1628874550000|2021-08-13 17:09:10|7042.2|7039.4|7043|7040.2|7043.2|7040.4|7042.2|7039.4|9
1628874560000|2021-08-13 17:09:20|7043.2|7040.4|7042.7|7039.9|7043.2|7040.4|7042.7|7039.9|1
1628874570000|2021-08-13 17:09:30|7043|7040.2|7042.7|7039.9|7043|7040.2|7042.7|7039.9|4
1628874580000|2021-08-13 17:09:40|7043|7040.2|7041.7|7038.9|7043|7040.2|7041.5|7038.7|13
1628874590000|2021-08-13 17:09:50|7042|7039.2|7042.2|7039.4|7042.7|7039.9|7041.5|7038.7|37
1628874600000|2021-08-13 17:10:00|7041.5|7038.7|7042.5|7039.7|7043|7040.2|7041.5|7038.7|61
1628874610000|2021-08-13 17:10:10|7043|7040.2|7044.2|7041.4|7044.2|7041.4|7043|7040.2|33
1628874620000|2021-08-13 17:10:20|7044|7041.2|7042.7|7039.9|7044|7041.2|7042.5|7039.7|10
1628874630000|2021-08-13 17:10:30|7043|7040.2|7042.5|7039.7|7043|7040.2|7042.5|7039.7|2
1628874640000|2021-08-13 17:10:40|7042.7|7039.9|7043.5|7040.7|7044.2|7041.4|7042.7|7039.9|38
1628874650000|2021-08-13 17:10:50|7043|7040.2|7045.2|7042.4|7045.7|7042.9|7043|7040.2|11
1628874660000|2021-08-13 17:11:00|7044.5|7041.7|7044.5|7041.7|7045.5|7042.7|7044.5|7041.7|8
1628874670000|2021-08-13 17:11:10|7044.7|7041.9|7046.5|7043.7|7046.5|7043.7|7044.5|7041.7|15
1628874680000|2021-08-13 17:11:20|7046|7043.2|7047.7|7044.9|7048.2|7045.4|7045.5|7042.7|12
1628874690000|2021-08-13 17:11:30|7048.2|7045.4|7047.5|7044.7|7048.2|7045.4|7047.2|7044.4|49
1628874700000|2021-08-13 17:11:40|||||||||8
1628874710000|2021-08-13 17:11:50|7048|7045.2|7047|7044.2|7048.5|7045.7|7047|7044.2|65
1628874720000|2021-08-13 17:12:00|7047.2|7044.4|7047.2|7044.4|7047.7|7044.9|7046.5|7043.7|8
1628874730000|2021-08-13 17:12:10|7047.5|7044.7|7046.7|7043.9|7047.5|7044.7|7046.7|7043.9|1
1628874740000|2021-08-13 17:12:20|7047.2|7044.4|7047.5|7044.7|7048.2|7045.4|7046.7|7043.9|50
1628874750000|2021-08-13 17:12:30|7046.5|7043.7|7045.5|7042.7|7046.5|7043.7|7045.5|7042.7|10
1628874760000|2021-08-13 17:12:40|7045.9|7043.1|7046.5|7043.7|7046.5|7043.7|7045.9|7043.1|3
1628874770000|2021-08-13 17:12:50|7047|7044.2|7046.7|7043.9|7047|7044.2|7046.5|7043.7|18
1628874780000|2021-08-13 17:13:00|7046.5|7043.7|7046.5|7043.7|7046.7|7043.9|7046.5|7043.7|5
1628874790000|2021-08-13 17:13:10|7046.2|7043.4|7046.5|7043.7|7047.5|7044.7|7046.2|7043.4|9
1628874800000|2021-08-13 17:13:20|7045.5|7042.7|7046.5|7043.7|7046.5|7043.7|7045.5|7042.7|9
1628874810000|2021-08-13 17:13:30|7045.5|7042.7|7045.5|7042.7|7045.7|7042.9|7045.5|7042.7|17
1628874820000|2021-08-13 17:13:40|7045.2|7042.4|7044.5|7041.7|7045.2|7042.4|7044.5|7041.7|4
1628874830000|2021-08-13 17:13:50|7044.2|7041.4|7045.5|7042.7|7046|7043.2|7044.2|7041.4|45
1628874840000|2021-08-13 17:14:00|7046.2|7043.4|7047.2|7044.4|7047.2|7044.4|7046.2|7043.4|43
1628874850000|2021-08-13 17:14:10|7047.7|7044.9|7046.7|7043.9|7047.7|7044.9|7046.5|7043.7|2
1628874860000|2021-08-13 17:14:20|7046.5|7043.7|7046.7|7043.9|7046.7|7043.9|7046.5|7043.7|4
1628874870000|2021-08-13 17:14:30|7046.5|7043.7|7046.2|7043.4|7046.7|7043.9|7046.2|7043.4|1
1628874880000|2021-08-13 17:14:40|7046.5|7043.7|7048.2|7045.4|7048.5|7045.7|7046.5|7043.7|40
1628874890000|2021-08-13 17:14:50|7048|7045.2|7047.5|7044.7|7048|7045.2|7047.5|7044.7|6
1628874900000|2021-08-13 17:15:00|7047.7|7044.9|7048.7|7045.9|7049.5|7046.7|7047.5|7044.7|45
1628874910000|2021-08-13 17:15:10|7048.5|7045.7|7048.7|7045.9|7049.2|7046.4|7048.5|7045.7|8
1628874920000|2021-08-13 17:15:20|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|7048.7|7045.9|10
1628874930000|2021-08-13 17:15:30|7049.5|7046.7|7049.2|7046.4|7049.5|7046.7|7048.7|7045.9|3
1628874940000|2021-08-13 17:15:40|7050|7047.2|7049.5|7046.7|7050.2|7047.4|7049.5|7046.7|3
1628874950000|2021-08-13 17:15:50|7049.2|7046.4|7047.2|7044.4|7049.2|7046.4|7046.9|7044.1|6
1628874960000|2021-08-13 17:16:00|7047.4|7044.6|7047.4|7044.6|7048.2|7045.4|7047.4|7044.6|5
1628874970000|2021-08-13 17:16:10|7047.7|7044.9|7049|7046.2|7049|7046.2|7047.7|7044.9|13
1628874980000|2021-08-13 17:16:20|7048.9|7046.1|7048.9|7046.1|7049|7046.2|7048.7|7045.9|3
1628874990000|2021-08-13 17:16:30|7048.7|7045.9|7049.2|7046.4|7049.7|7046.9|7048.7|7045.9|9
1628875000000|2021-08-13 17:16:40|7049|7046.2|7048.7|7045.9|7049|7046.2|7048.7|7045.9|1
1628875010000|2021-08-13 17:16:50|7048.4|7045.6|7047.7|7044.9|7048.7|7045.9|7047.4|7044.6|44
1628875020000|2021-08-13 17:17:00|7047.4|7044.6|7048.2|7045.4|7048.2|7045.4|7047.4|7044.6|5
1628875030000|2021-08-13 17:17:10|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|3
1628875040000|2021-08-13 17:17:20|7049.2|7046.4|7048.4|7045.6|7049.2|7046.4|7048.4|7045.6|7
1628875050000|2021-08-13 17:17:30|||||||||2
1628875060000|2021-08-13 17:17:40|7048.7|7045.9|7048.4|7045.6|7049.2|7046.4|7048.4|7045.6|5
1628875070000|2021-08-13 17:17:50|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|1
1628875080000|2021-08-13 17:18:00|7048.4|7045.6|7049.2|7046.4|7050.2|7047.4|7048.4|7045.6|23
1628875090000|2021-08-13 17:18:10|7049.4|7046.6|7048.4|7045.6|7049.4|7046.6|7048.4|7045.6|21
1628875100000|2021-08-13 17:18:20|7048.9|7046.1|7050.2|7047.4|7050.2|7047.4|7048.9|7046.1|7
1628875110000|2021-08-13 17:18:30|7051.2|7048.4|7052.9|7050.1|7053.2|7050.4|7051.2|7048.4|35
1628875120000|2021-08-13 17:18:40|7052.4|7049.6|7050.4|7047.6|7052.4|7049.6|7050.2|7047.4|27
1628875130000|2021-08-13 17:18:50|7050.7|7047.9|7050.4|7047.6|7050.7|7047.9|7050.4|7047.6|14
1628875140000|2021-08-13 17:19:00|7051|7048.2|7051.7|7048.9|7052.2|7049.4|7051|7048.2|7
1628875150000|2021-08-13 17:19:10|7051.4|7048.6|7051.4|7048.6|7051.7|7048.9|7051.4|7048.6|19
1628875160000|2021-08-13 17:19:20|||||||||1
1628875170000|2021-08-13 17:19:30|7050.9|7048.1|7050.4|7047.6|7050.9|7048.1|7050.4|7047.6|24
1628875180000|2021-08-13 17:19:40|7050.2|7047.4|7050.2|7047.4|7050.4|7047.6|7049.4|7046.6|1
1628875190000|2021-08-13 17:19:50|7050.4|7047.6|7051.4|7048.6|7052.7|7049.9|7050.4|7047.6|111
1628875200000|2021-08-13 17:20:00|7051.2|7048.4|7050.7|7047.9|7051.2|7048.4|7050.4|7047.6|6
1628875210000|2021-08-13 17:20:10|7051|7048.2|7051.2|7048.4|7051.2|7048.4|7050.7|7047.9|1
1628875220000|2021-08-13 17:20:20|||||||||7
1628875230000|2021-08-13 17:20:30|||||||||34
1628875240000|2021-08-13 17:20:40|7050.9|7048.1|7050.4|7047.6|7050.9|7048.1|7050.4|7047.6|2
1628875250000|2021-08-13 17:20:50|7050.7|7047.9|7050.4|7047.6|7052.2|7049.4|7050.4|7047.6|29
1628875260000|2021-08-13 17:21:00|7051|7048.2|7051.4|7048.6|7051.4|7048.6|7051|7048.2|11
1628875270000|2021-08-13 17:21:10|7051.7|7048.9|7051.4|7048.6|7051.7|7048.9|7051.4|7048.6|3
1628875280000|2021-08-13 17:21:20|7050.7|7047.9|7052.4|7049.6|7052.7|7049.9|7050.4|7047.6|43
1628875290000|2021-08-13 17:21:30|7053|7050.2|7052.7|7049.9|7053.4|7050.6|7052.4|7049.6|11
1628875300000|2021-08-13 17:21:40|7052.4|7049.6|7052.7|7049.9|7052.7|7049.9|7052.4|7049.6|5
1628875310000|2021-08-13 17:21:50|7053|7050.2|7053.2|7050.4|7053.2|7050.4|7053|7050.2|1
1628875320000|2021-08-13 17:22:00|7052.4|7049.6|7053.7|7050.9|7053.7|7050.9|7052.4|7049.6|28
1628875330000|2021-08-13 17:22:10|7053.4|7050.6|7054.4|7051.6|7054.7|7051.9|7053|7050.2|9
1628875340000|2021-08-13 17:22:20|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|4
1628875350000|2021-08-13 17:22:30|7054.2|7051.4|7053.7|7050.9|7054.2|7051.4|7053.7|7050.9|10
1628875360000|2021-08-13 17:22:40|7053.2|7050.4|7052.7|7049.9|7053.2|7050.4|7052.4|7049.6|8
1628875370000|2021-08-13 17:22:50|7052.4|7049.6|7052.7|7049.9|7052.7|7049.9|7052.4|7049.6|7
1628875380000|2021-08-13 17:23:00|7053|7050.2|7053.7|7050.9|7053.7|7050.9|7053|7050.2|6
1628875390000|2021-08-13 17:23:10|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|7053.4|7050.6|4
1628875400000|2021-08-13 17:23:20|7053.7|7050.9|7053.2|7050.4|7053.7|7050.9|7053.2|7050.4|5
1628875410000|2021-08-13 17:23:30|7052.9|7050.1|7053.4|7050.6|7053.7|7050.9|7052.9|7050.1|3
1628875420000|2021-08-13 17:23:40|7053.7|7050.9|7053.7|7050.9|7053.7|7050.9|7053.4|7050.6|3
1628875430000|2021-08-13 17:23:50|7053.4|7050.6|7053.4|7050.6|7053.7|7050.9|7053.4|7050.6|3
1628875440000|2021-08-13 17:24:00|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7052.4|7049.6|11
1628875450000|2021-08-13 17:24:10|||||||||17
1628875460000|2021-08-13 17:24:20|7052.9|7050.1|7054.2|7051.4|7054.2|7051.4|7052.4|7049.6|9
1628875470000|2021-08-13 17:24:30|||||||||1
1628875480000|2021-08-13 17:24:40|7055.2|7052.4|7054.2|7051.4|7055.2|7052.4|7054.2|7051.4|11
1628875490000|2021-08-13 17:24:50|7053.9|7051.1|7055.4|7052.6|7055.4|7052.6|7053.7|7050.9|25
1628875500000|2021-08-13 17:25:00|||||||||7
1628875510000|2021-08-13 17:25:10|7055.7|7052.9|7056.2|7053.4|7056.2|7053.4|7055.4|7052.6|12
1628875520000|2021-08-13 17:25:20|7055.7|7052.9|7053.4|7050.6|7055.7|7052.9|7053.2|7050.4|38
1628875530000|2021-08-13 17:25:30|7053.2|7050.4|7052.4|7049.6|7053.2|7050.4|7052.4|7049.6|10
1628875540000|2021-08-13 17:25:40|7052.9|7050.1|7053.4|7050.6|7053.4|7050.6|7052.9|7050.1|8
1628875550000|2021-08-13 17:25:50|7053.7|7050.9|7054.2|7051.4|7054.2|7051.4|7053.7|7050.9|2
1628875560000|2021-08-13 17:26:00|7054.7|7051.9|7054.4|7051.6|7054.7|7051.9|7054.4|7051.6|6
1628875570000|2021-08-13 17:26:10|7053.7|7050.9|7054.2|7051.4|7054.2|7051.4|7053.7|7050.9|6
1628875580000|2021-08-13 17:26:20|7053.9|7051.1|7053.9|7051.1|7053.9|7051.1|7053.9|7051.1|4
1628875590000|2021-08-13 17:26:30|7054.4|7051.6|7054.2|7051.4|7054.4|7051.6|7054.2|7051.4|6
1628875600000|2021-08-13 17:26:40|7053.7|7050.9|7053.4|7050.6|7054.2|7051.4|7053.4|7050.6|6
1628875610000|2021-08-13 17:26:50|7053.2|7050.4|7053.7|7050.9|7054.2|7051.4|7053.2|7050.4|14
1628875620000|2021-08-13 17:27:00|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|1
1628875630000|2021-08-13 17:27:10|7054.4|7051.6|7054.7|7051.9|7054.7|7051.9|7054.4|7051.6|19
1628875640000|2021-08-13 17:27:20|7054.4|7051.6|7054.9|7052.1|7055.2|7052.4|7054.4|7051.6|4
1628875650000|2021-08-13 17:27:30|7054.7|7051.9|7054.7|7051.9|7054.7|7051.9|7054.7|7051.9|3
1628875660000|2021-08-13 17:27:40|7054.4|7051.6|7054.7|7051.9|7054.7|7051.9|7054.2|7051.4|4
1628875670000|2021-08-13 17:27:50|7054.9|7052.1|7055.2|7052.4|7055.7|7052.9|7054.9|7052.1|2
1628875680000|2021-08-13 17:28:00|7055.4|7052.6|7055.4|7052.6|7055.4|7052.6|7055.4|7052.6|29
1628875700000|2021-08-13 17:28:20|7055.2|7052.4|7054.2|7051.4|7055.2|7052.4|7054.2|7051.4|13
1628875710000|2021-08-13 17:28:30|7053.7|7050.9|7053.7|7050.9|7054.2|7051.4|7053.7|7050.9|21
1628875720000|2021-08-13 17:28:40|7053.9|7051.1|7054.2|7051.4|7054.2|7051.4|7053.9|7051.1|1
1628875730000|2021-08-13 17:28:50|7053.9|7051.1|7053.4|7050.6|7054.2|7051.4|7053.4|7050.6|7
1628875750000|2021-08-13 17:29:10|7053.7|7050.9|7054.2|7051.4|7054.2|7051.4|7053.7|7050.9|8
1628875760000|2021-08-13 17:29:20|7053.7|7050.9|7053.7|7050.9|7053.7|7050.9|7053.4|7050.6|4
1628875770000|2021-08-13 17:29:30|7054.2|7051.4|7052.7|7049.9|7054.2|7051.4|7052.7|7049.9|1
1628875780000|2021-08-13 17:29:40|7053.2|7050.4|7053.7|7050.9|7053.7|7050.9|7053.2|7050.4|4
1628875790000|2021-08-13 17:29:50|7053.9|7051.1|7052.9|7050.1|7054.2|7051.4|7052.9|7050.1|1
1628875800000|2021-08-13 17:30:00|7052.7|7049.9|7053.2|7050.4|7053.2|7050.4|7052.2|7049.4|12
1628875810000|2021-08-13 17:30:10|7052.7|7049.9|7050.2|7047.4|7052.7|7049.9|7050.2|7047.4|42
1628875820000|2021-08-13 17:30:20|7049.4|7046.6|7047.4|7044.6|7050.2|7047.4|7047.4|7044.6|50
1628875830000|2021-08-13 17:30:30|7047.7|7044.9|7048.9|7046.1|7049.7|7046.9|7047.4|7044.6|52
1628875840000|2021-08-13 17:30:40|7049.2|7046.4|7050.4|7047.6|7050.7|7047.9|7049.2|7046.4|6
1628875850000|2021-08-13 17:30:50|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|3
1628875860000|2021-08-13 17:31:00|7049.9|7047.1|7050.2|7047.4|7050.2|7047.4|7049.9|7047.1|5
1628875870000|2021-08-13 17:31:10|7049.9|7047.1|7050.4|7047.6|7050.4|7047.6|7049.9|7047.1|4
1628875880000|2021-08-13 17:31:20|7051.2|7048.4|7050.7|7047.9|7051.2|7048.4|7050.4|7047.6|8
1628875890000|2021-08-13 17:31:30|7051.2|7048.4|7052.4|7049.6|7052.4|7049.6|7051.2|7048.4|20
1628875900000|2021-08-13 17:31:40|7052.2|7049.4|7051.4|7048.6|7052.2|7049.4|7051.4|7048.6|2
1628875910000|2021-08-13 17:31:50|7051.7|7048.9|7052.9|7050.1|7052.9|7050.1|7051.7|7048.9|13
1628875920000|2021-08-13 17:32:00|7052.7|7049.9|7052.2|7049.4|7052.7|7049.9|7051.7|7048.9|19
1628875930000|2021-08-13 17:32:10|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|7051.9|7049.1|1
1628875940000|2021-08-13 17:32:20|||||||||1
1628875950000|2021-08-13 17:32:30|||||||||1
1628875960000|2021-08-13 17:32:40|7052.7|7049.9|7054.4|7051.6|7054.4|7051.6|7052.7|7049.9|127
1628875970000|2021-08-13 17:32:50|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7053.7|7050.9|10
1628875980000|2021-08-13 17:33:00|7053.9|7051.1|7053.4|7050.6|7054.2|7051.4|7053.4|7050.6|4
1628875990000|2021-08-13 17:33:10|7053.2|7050.4|7052.2|7049.4|7053.2|7050.4|7051.4|7048.6|25
1628876000000|2021-08-13 17:33:20|7051.4|7048.6|7052.2|7049.4|7052.2|7049.4|7051.4|7048.6|9
1628876010000|2021-08-13 17:33:30|||||||||6
1628876020000|2021-08-13 17:33:40|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|3
1628876030000|2021-08-13 17:33:50|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|19
1628876040000|2021-08-13 17:34:00|7054.4|7051.6|7053.4|7050.6|7054.4|7051.6|7053.4|7050.6|2
1628876050000|2021-08-13 17:34:10|7053.2|7050.4|7051.4|7048.6|7053.2|7050.4|7051.4|7048.6|9
1628876060000|2021-08-13 17:34:20|7050.9|7048.1|7052.4|7049.6|7053.2|7050.4|7050.9|7048.1|12
1628876070000|2021-08-13 17:34:30|7052.2|7049.4|7051.7|7048.9|7052.4|7049.6|7051.2|7048.4|13
1628876080000|2021-08-13 17:34:40|7051.4|7048.6|7051.2|7048.4|7051.4|7048.6|7050.9|7048.1|0
1628876090000|2021-08-13 17:34:50|7050.9|7048.1|7049.4|7046.6|7051.2|7048.4|7049.4|7046.6|3
1628876100000|2021-08-13 17:35:00|7049.2|7046.4|7049.2|7046.4|7049.7|7046.9|7048.9|7046.1|8
1628876110000|2021-08-13 17:35:10|7048.9|7046.1|7048.4|7045.6|7049.2|7046.4|7048.2|7045.4|34
1628876120000|2021-08-13 17:35:20|7049.2|7046.4|7050.4|7047.6|7051.2|7048.4|7049.2|7046.4|46
1628876130000|2021-08-13 17:35:30|7049.9|7047.1|7049.4|7046.6|7050.2|7047.4|7049.4|7046.6|54
1628876140000|2021-08-13 17:35:40|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|7048.7|7045.9|7
1628876160000|2021-08-13 17:36:00|7049.4|7046.6|7048.7|7045.9|7049.4|7046.6|7048.7|7045.9|9
1628876170000|2021-08-13 17:36:10|7049.2|7046.4|7049.4|7046.6|7049.4|7046.6|7049.2|7046.4|3
1628876180000|2021-08-13 17:36:20|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|5
1628876190000|2021-08-13 17:36:30|7050.4|7047.6|7050.7|7047.9|7051.2|7048.4|7050.4|7047.6|7
1628876200000|2021-08-13 17:36:40|7050.4|7047.6|7050.4|7047.6|7050.4|7047.6|7050.4|7047.6|4
1628876210000|2021-08-13 17:36:50|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|7049.9|7047.1|2
1628876220000|2021-08-13 17:37:00|7050.7|7047.9|7052.2|7049.4|7052.2|7049.4|7050.4|7047.6|63
1628876230000|2021-08-13 17:37:10|7052.4|7049.6|7051.7|7048.9|7052.4|7049.6|7051.7|7048.9|1
1628876240000|2021-08-13 17:37:20|7051.4|7048.6|7050.7|7047.9|7051.4|7048.6|7050.4|7047.6|1
1628876250000|2021-08-13 17:37:30|7050.4|7047.6|7050.2|7047.4|7050.4|7047.6|7049.7|7046.9|10
1628876260000|2021-08-13 17:37:40|7049.9|7047.1|7050.2|7047.4|7050.2|7047.4|7049.9|7047.1|0
1628876270000|2021-08-13 17:37:50|7049.9|7047.1|7049.7|7046.9|7050.2|7047.4|7049.7|7046.9|5
1628876280000|2021-08-13 17:38:00|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|7048.7|7045.9|3
1628876290000|2021-08-13 17:38:10|7048.7|7045.9|7048.2|7045.4|7048.7|7045.9|7047.4|7044.6|23
1628876300000|2021-08-13 17:38:20|7048.4|7045.6|7049.7|7046.9|7049.7|7046.9|7048.4|7045.6|4
1628876310000|2021-08-13 17:38:30|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|7049.4|7046.6|0
1628876320000|2021-08-13 17:38:40|||||||||6
1628876330000|2021-08-13 17:38:50|7049.7|7046.9|7049.4|7046.6|7049.9|7047.1|7049.4|7046.6|128
1628876340000|2021-08-13 17:39:00|7048.7|7045.9|7047.7|7044.9|7048.7|7045.9|7047.7|7044.9|7
1628876350000|2021-08-13 17:39:10|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|2
1628876360000|2021-08-13 17:39:20|7048.7|7045.9|7048.7|7045.9|7049.2|7046.4|7048.4|7045.6|6
1628876370000|2021-08-13 17:39:30|||||||||2
1628876380000|2021-08-13 17:39:40|7049.2|7046.4|7048.7|7045.9|7049.2|7046.4|7048.7|7045.9|1
1628876390000|2021-08-13 17:39:50|7048.4|7045.6|7048.7|7045.9|7048.7|7045.9|7048.4|7045.6|7
1628876400000|2021-08-13 17:40:00|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|3
1628876410000|2021-08-13 17:40:10|7049.2|7046.4|7049.4|7046.6|7050.2|7047.4|7049.2|7046.4|11
1628876420000|2021-08-13 17:40:20|7049.2|7046.4|7050.4|7047.6|7050.7|7047.9|7048.9|7046.1|7
1628876430000|2021-08-13 17:40:30|7050.2|7047.4|7049.2|7046.4|7050.2|7047.4|7049.2|7046.4|7
1628876440000|2021-08-13 17:40:40|7048.4|7045.6|7048.7|7045.9|7048.7|7045.9|7048.4|7045.6|6
1628876450000|2021-08-13 17:40:50|7048.4|7045.6|7048.2|7045.4|7048.4|7045.6|7047.4|7044.6|2
1628876460000|2021-08-13 17:41:00|7047.9|7045.1|7048.9|7046.1|7049.2|7046.4|7047.4|7044.6|5
1628876470000|2021-08-13 17:41:10|7048.7|7045.9|7048.4|7045.6|7049.2|7046.4|7048.4|7045.6|4
1628876480000|2021-08-13 17:41:20|7048.2|7045.4|7049.2|7046.4|7049.2|7046.4|7047.7|7044.9|4
1628876490000|2021-08-13 17:41:30|7049.4|7046.6|7050.2|7047.4|7050.4|7047.6|7049.4|7046.6|3
1628876510000|2021-08-13 17:41:50|7049.7|7046.9|7050.2|7047.4|7050.2|7047.4|7049.7|7046.9|1
1628876520000|2021-08-13 17:42:00|7049.9|7047.1|7049.4|7046.6|7049.9|7047.1|7049.4|7046.6|5
1628876530000|2021-08-13 17:42:10|7049.7|7046.9|7048.4|7045.6|7049.7|7046.9|7048.4|7045.6|3
1628876540000|2021-08-13 17:42:20|||||||||2
1628876550000|2021-08-13 17:42:30|||||||||1
1628876560000|2021-08-13 17:42:40|7047.7|7044.9|7048.2|7045.4|7048.2|7045.4|7047.4|7044.6|6
1628876570000|2021-08-13 17:42:50|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.2|7045.4|1
1628876580000|2021-08-13 17:43:00|7047.7|7044.9|7047.4|7044.6|7047.7|7044.9|7047.4|7044.6|3
1628876590000|2021-08-13 17:43:10|7047.7|7044.9|7047.4|7044.6|7047.7|7044.9|7047.4|7044.6|13
1628876610000|2021-08-13 17:43:30|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|7046.4|7043.6|8
1628876620000|2021-08-13 17:43:40|7047.4|7044.6|7047.7|7044.9|7048.2|7045.4|7047.4|7044.6|1
1628876630000|2021-08-13 17:43:50|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7046.9|7044.1|1
1628876640000|2021-08-13 17:44:00|7048.2|7045.4|7047.4|7044.6|7048.2|7045.4|7047.4|7044.6|6
1628876650000|2021-08-13 17:44:10|7047.9|7045.1|7046.7|7043.9|7048.2|7045.4|7046.7|7043.9|7
1628876660000|2021-08-13 17:44:20|7047.2|7044.4|7048.4|7045.6|7049.4|7046.6|7047.2|7044.4|57
1628876670000|2021-08-13 17:44:30|7048.7|7045.9|7048.2|7045.4|7048.7|7045.9|7047.7|7044.9|15
1628876680000|2021-08-13 17:44:40|7048.4|7045.6|7048.7|7045.9|7048.7|7045.9|7048.4|7045.6|0
1628876690000|2021-08-13 17:44:50|7048.4|7045.6|7048.2|7045.4|7048.4|7045.6|7047.4|7044.6|4
1628876700000|2021-08-13 17:45:00|7048.4|7045.6|7048.4|7045.6|7048.7|7045.9|7048.4|7045.6|9
1628876710000|2021-08-13 17:45:10|7047.7|7044.9|7049.4|7046.6|7049.4|7046.6|7047.7|7044.9|15
1628876720000|2021-08-13 17:45:20|7049.7|7046.9|7048.4|7045.6|7050.2|7047.4|7048.4|7045.6|8
1628876730000|2021-08-13 17:45:30|7048.7|7045.9|7049.2|7046.4|7049.2|7046.4|7048.7|7045.9|33
1628876740000|2021-08-13 17:45:40|7048.9|7046.1|7048.7|7045.9|7048.9|7046.1|7048.4|7045.6|26
1628876750000|2021-08-13 17:45:50|7048.4|7045.6|7047.4|7044.6|7048.4|7045.6|7047.4|7044.6|5
1628876760000|2021-08-13 17:46:00|7047.2|7044.4|7047.4|7044.6|7047.4|7044.6|7047.2|7044.4|3
1628876770000|2021-08-13 17:46:10|7047.2|7044.4|7047.4|7044.6|7048.2|7045.4|7047.2|7044.4|13
1628876780000|2021-08-13 17:46:20|||||||||3
1628876790000|2021-08-13 17:46:30|||||||||1
1628876800000|2021-08-13 17:46:40|7047.7|7044.9|7048.2|7045.4|7048.2|7045.4|7047.4|7044.6|13
1628876810000|2021-08-13 17:46:50|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|9
1628876820000|2021-08-13 17:47:00|7047.2|7044.4|7047.2|7044.4|7047.7|7044.9|7047.2|7044.4|39
1628876830000|2021-08-13 17:47:10|||||||||8
1628876850000|2021-08-13 17:47:30|7048.2|7045.4|7047.9|7045.1|7048.2|7045.4|7047.9|7045.1|9
1628876860000|2021-08-13 17:47:40|7048.2|7045.4|7047.9|7045.1|7048.2|7045.4|7047.7|7044.9|3
1628876870000|2021-08-13 17:47:50|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7047.9|7045.1|10
1628876880000|2021-08-13 17:48:00|7047.7|7044.9|7048.2|7045.4|7048.4|7045.6|7047.7|7044.9|2
1628876890000|2021-08-13 17:48:10|7047.9|7045.1|7047.4|7044.6|7048.2|7045.4|7047.2|7044.4|40
1628876900000|2021-08-13 17:48:20|7047.7|7044.9|7048.2|7045.4|7048.2|7045.4|7047.7|7044.9|9
1628876910000|2021-08-13 17:48:30|7049.2|7046.4|7049.4|7046.6|7050.2|7047.4|7049.2|7046.4|330
1628876920000|2021-08-13 17:48:40|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|0
1628876930000|2021-08-13 17:48:50|7049.7|7046.9|7050.9|7048.1|7051.2|7048.4|7049.4|7046.6|8
1628876940000|2021-08-13 17:49:00|7051.2|7048.4|7051.2|7048.4|7051.2|7048.4|7050.7|7047.9|3
1628876950000|2021-08-13 17:49:10|7050.9|7048.1|7051.2|7048.4|7051.2|7048.4|7050.2|7047.4|7
1628876960000|2021-08-13 17:49:20|7050.9|7048.1|7050.7|7047.9|7050.9|7048.1|7050.7|7047.9|3
1628876970000|2021-08-13 17:49:30|7051.2|7048.4|7051.4|7048.6|7051.4|7048.6|7051.2|7048.4|6
1628876990000|2021-08-13 17:49:50|7050.9|7048.1|7050.7|7047.9|7050.9|7048.1|7050.4|7047.6|14
1628877000000|2021-08-13 17:50:00|7050.9|7048.1|7050.4|7047.6|7050.9|7048.1|7050.4|7047.6|6
1628877010000|2021-08-13 17:50:10|||||||||1
1628877020000|2021-08-13 17:50:20|7050.7|7047.9|7050.7|7047.9|7051.2|7048.4|7050.4|7047.6|13
1628877030000|2021-08-13 17:50:30|7050.4|7047.6|7050.4|7047.6|7050.4|7047.6|7050.4|7047.6|1
1628877050000|2021-08-13 17:50:50|7051.2|7048.4|7048.2|7045.4|7051.2|7048.4|7047.2|7044.4|187
1628877060000|2021-08-13 17:51:00|7047.9|7045.1|7048.2|7045.4|7048.2|7045.4|7047.7|7044.9|4
1628877070000|2021-08-13 17:51:10|7047.9|7045.1|7047.2|7044.4|7047.9|7045.1|7047.2|7044.4|49
1628877080000|2021-08-13 17:51:20|||||||||8
1628877090000|2021-08-13 17:51:30|7046.9|7044.1|7047.2|7044.4|7047.2|7044.4|7042.9|7040.1|322
1628877100000|2021-08-13 17:51:40|7047.7|7044.9|7047.2|7044.4|7048.2|7045.4|7047.2|7044.4|29
1628877110000|2021-08-13 17:51:50|7047.4|7044.6|7048.2|7045.4|7048.2|7045.4|7047.4|7044.6|17
1628877120000|2021-08-13 17:52:00|7047.9|7045.1|7047.4|7044.6|7047.9|7045.1|7047.4|7044.6|11
1628877130000|2021-08-13 17:52:10|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|2
1628877140000|2021-08-13 17:52:20|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|19
1628877150000|2021-08-13 17:52:30|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|17
1628877160000|2021-08-13 17:52:40|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|3
1628877170000|2021-08-13 17:52:50|7047.7|7044.9|7047.7|7044.9|7048.2|7045.4|7047.7|7044.9|21
1628877180000|2021-08-13 17:53:00|7047.4|7044.6|7047.2|7044.4|7047.4|7044.6|7047.2|7044.4|3
1628877190000|2021-08-13 17:53:10|||||||||7
1628877200000|2021-08-13 17:53:20|7046.7|7043.9|7044.4|7041.6|7046.7|7043.9|7044.4|7041.6|14
1628877210000|2021-08-13 17:53:30|7045.2|7042.4|7045.4|7042.6|7045.7|7042.9|7045.2|7042.4|10
1628877220000|2021-08-13 17:53:40|||||||||2
1628877230000|2021-08-13 17:53:50|7044.9|7042.1|7044.9|7042.1|7045.2|7042.4|7044.4|7041.6|6
1628877240000|2021-08-13 17:54:00|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|0
1628877250000|2021-08-13 17:54:10|||||||||3
1628877260000|2021-08-13 17:54:20|7046.2|7043.4|7045.2|7042.4|7046.2|7043.4|7045.2|7042.4|16
1628877270000|2021-08-13 17:54:30|7044.7|7041.9|7043.7|7040.9|7044.7|7041.9|7043.7|7040.9|5
1628877280000|2021-08-13 17:54:40|7043.4|7040.6|7041.9|7039.1|7043.4|7040.6|7041.9|7039.1|4
1628877290000|2021-08-13 17:54:50|7042.2|7039.4|7042.7|7039.9|7043.2|7040.4|7042.2|7039.4|12
1628877300000|2021-08-13 17:55:00|7042.9|7040.1|7044.2|7041.4|7044.2|7041.4|7042.9|7040.1|31
1628877310000|2021-08-13 17:55:10|7044.4|7041.6|7044.4|7041.6|7044.7|7041.9|7044.4|7041.6|19
1628877320000|2021-08-13 17:55:20|7043.4|7040.6|7041.4|7038.6|7043.7|7040.9|7041.4|7038.6|46
1628877330000|2021-08-13 17:55:30|7040.7|7037.9|7041.4|7038.6|7041.4|7038.6|7040.7|7037.9|9
1628877340000|2021-08-13 17:55:40|7041.7|7038.9|7042.4|7039.6|7042.4|7039.6|7041.7|7038.9|33
1628877350000|2021-08-13 17:55:50|7041.4|7038.6|7041.9|7039.1|7041.9|7039.1|7041.4|7038.6|2
1628877360000|2021-08-13 17:56:00|7042.4|7039.6|7040.4|7037.6|7042.4|7039.6|7040.4|7037.6|52
1628877370000|2021-08-13 17:56:10|7040.7|7037.9|7040.7|7037.9|7040.7|7037.9|7040.4|7037.6|35
1628877380000|2021-08-13 17:56:20|7040.4|7037.6|7040.7|7037.9|7040.7|7037.9|7040.4|7037.6|1
1628877390000|2021-08-13 17:56:30|7040.4|7037.6|7041.2|7038.4|7041.2|7038.4|7040.4|7037.6|4
1628877400000|2021-08-13 17:56:40|7040.9|7038.1|7039.7|7036.9|7040.9|7038.1|7039.4|7036.6|5
1628877410000|2021-08-13 17:56:50|7039.4|7036.6|7039.7|7036.9|7039.7|7036.9|7039.4|7036.6|8
1628877420000|2021-08-13 17:57:00|7039.4|7036.6|7040.4|7037.6|7040.4|7037.6|7039.4|7036.6|44
1628877430000|2021-08-13 17:57:10|7040.2|7037.4|7039.7|7036.9|7040.2|7037.4|7039.7|7036.9|2
1628877440000|2021-08-13 17:57:20|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|0
1628877450000|2021-08-13 17:57:30|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|1
1628877460000|2021-08-13 17:57:40|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|7039.4|7036.6|5
1628877470000|2021-08-13 17:57:50|7040.2|7037.4|7039.7|7036.9|7040.2|7037.4|7039.4|7036.6|12
1628877480000|2021-08-13 17:58:00|7039.4|7036.6|7039.7|7036.9|7039.7|7036.9|7039.4|7036.6|2
1628877490000|2021-08-13 17:58:10|7039.4|7036.6|7039.7|7036.9|7040.2|7037.4|7039.4|7036.6|7
1628877500000|2021-08-13 17:58:20|7039.2|7036.4|7038.4|7035.6|7039.2|7036.4|7038.4|7035.6|5
1628877510000|2021-08-13 17:58:30|7037.2|7034.4|7037.2|7034.4|7037.2|7034.4|7037.2|7034.4|13
1628877520000|2021-08-13 17:58:40|7039.2|7036.4|7038.4|7035.6|7039.2|7036.4|7038.4|7035.6|9
1628877530000|2021-08-13 17:58:50|7038.2|7035.4|7040.4|7037.6|7041.2|7038.4|7038.2|7035.4|62
1628877540000|2021-08-13 17:59:00|7040.2|7037.4|7039.2|7036.4|7040.4|7037.6|7039.2|7036.4|6
1628877550000|2021-08-13 17:59:10|7038.4|7035.6|7039.2|7036.4|7039.2|7036.4|7037.9|7035.1|21
1628877560000|2021-08-13 17:59:20|7039.7|7036.9|7039.7|7036.9|7040.2|7037.4|7039.7|7036.9|11
1628877570000|2021-08-13 17:59:30|7039.9|7037.1|7039.7|7036.9|7040.2|7037.4|7039.7|7036.9|11
1628877580000|2021-08-13 17:59:40|7039.4|7036.6|7039.7|7036.9|7039.7|7036.9|7038.7|7035.9|8
1628877590000|2021-08-13 17:59:50|7039.9|7037.1|7040.4|7037.6|7040.7|7037.9|7039.7|7036.9|21
1628877600000|2021-08-13 18:00:00|7040.2|7037.4|7040.4|7037.6|7041.4|7038.6|7040.2|7037.4|13
1628877610000|2021-08-13 18:00:10|7039.9|7037.1|7039.4|7036.6|7040.2|7037.4|7039.4|7036.6|33
1628877620000|2021-08-13 18:00:20|7039.2|7036.4|7039.9|7037.1|7040.2|7037.4|7038.9|7036.1|26
1628877630000|2021-08-13 18:00:30|7041.2|7038.4|7040.2|7037.4|7041.2|7038.4|7040.2|7037.4|21
1628877640000|2021-08-13 18:00:40|7040.4|7037.6|7039.7|7036.9|7040.4|7037.6|7039.7|7036.9|19
1628877650000|2021-08-13 18:00:50|7039.9|7037.1|7039.9|7037.1|7040.2|7037.4|7039.4|7036.6|47
1628877660000|2021-08-13 18:01:00|7039.7|7036.9|7038.7|7035.9|7039.7|7036.9|7038.4|7035.6|28
1628877670000|2021-08-13 18:01:10|7038.4|7035.6|7038.2|7035.4|7038.4|7035.6|7038.2|7035.4|2
1628877680000|2021-08-13 18:01:20|7037.2|7034.4|7036.2|7033.4|7037.2|7034.4|7036.2|7033.4|33
1628877690000|2021-08-13 18:01:30|||||||||16
1628877700000|2021-08-13 18:01:40|7035.4|7032.6|7035.2|7032.4|7036.2|7033.4|7035.2|7032.4|44
1628877710000|2021-08-13 18:01:50|7034.7|7031.9|7034.2|7031.4|7034.9|7032.1|7033.2|7030.4|40
1628877720000|2021-08-13 18:02:00|7035.2|7032.4|7034.9|7032.1|7035.2|7032.4|7034.9|7032.1|127
1628877730000|2021-08-13 18:02:10|7035.2|7032.4|7033.7|7030.9|7035.2|7032.4|7033.7|7030.9|16
1628877740000|2021-08-13 18:02:20|7034.2|7031.4|7034.9|7032.1|7035.2|7032.4|7034.2|7031.4|34
1628877750000|2021-08-13 18:02:30|7034.7|7031.9|7035.7|7032.9|7036.2|7033.4|7034.7|7031.9|66
1628877760000|2021-08-13 18:02:40|7036.7|7033.9|7036.7|7033.9|7037.2|7034.4|7035.7|7032.9|42
1628877770000|2021-08-13 18:02:50|7037.2|7034.4|7036.4|7033.6|7037.4|7034.6|7036.4|7033.6|15
1628877780000|2021-08-13 18:03:00|7036.2|7033.4|7036.4|7033.6|7038.2|7035.4|7036.2|7033.4|84
1628877790000|2021-08-13 18:03:10|7037.2|7034.4|7037.2|7034.4|7037.2|7034.4|7036.2|7033.4|321
1628877800000|2021-08-13 18:03:20|7037.4|7034.6|7036.7|7033.9|7037.4|7034.6|7036.4|7033.6|19
1628877810000|2021-08-13 18:03:30|7036.9|7034.1|7037.2|7034.4|7038.2|7035.4|7036.4|7033.6|33
1628877820000|2021-08-13 18:03:40|7036.9|7034.1|7038.2|7035.4|7038.2|7035.4|7036.4|7033.6|13
1628877830000|2021-08-13 18:03:50|7037.4|7034.6|7037.4|7034.6|7037.9|7035.1|7037.4|7034.6|22
1628877840000|2021-08-13 18:04:00|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|11
1628877850000|2021-08-13 18:04:10|7036.2|7033.4|7036.2|7033.4|7036.2|7033.4|7036.2|7033.4|0
1628877860000|2021-08-13 18:04:20|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036.2|7033.4|35
1628877870000|2021-08-13 18:04:30|7036.2|7033.4|7036.9|7034.1|7036.9|7034.1|7036.2|7033.4|14
1628877880000|2021-08-13 18:04:40|7037.4|7034.6|7037.4|7034.6|7038.9|7036.1|7036.7|7033.9|44
1628877890000|2021-08-13 18:04:50|7037.7|7034.9|7037.7|7034.9|7038.7|7035.9|7037.7|7034.9|69
1628877900000|2021-08-13 18:05:00|7037.9|7035.1|7037.7|7034.9|7038.2|7035.4|7037.4|7034.6|63
1628877910000|2021-08-13 18:05:10|7037.2|7034.4|7037.7|7034.9|7037.7|7034.9|7037.2|7034.4|21
1628877920000|2021-08-13 18:05:20|7036.7|7033.9|7037.4|7034.6|7037.4|7034.6|7036.7|7033.9|80
1628877930000|2021-08-13 18:05:30|7037.2|7034.4|7041.4|7038.6|7042.4|7039.6|7036.4|7033.6|144
1628877940000|2021-08-13 18:05:40|7041.7|7038.9|7041.4|7038.6|7041.9|7039.1|7041.2|7038.4|63
1628877950000|2021-08-13 18:05:50|7041.7|7038.9|7042.4|7039.6|7043.2|7040.4|7041.7|7038.9|36
1628877960000|2021-08-13 18:06:00|7043.2|7040.4|7044.9|7042.1|7044.9|7042.1|7043.2|7040.4|39
1628877970000|2021-08-13 18:06:10|7045.2|7042.4|7045.2|7042.4|7046.2|7043.4|7044.4|7041.6|47
1628877980000|2021-08-13 18:06:20|7044.4|7041.6|7044.4|7041.6|7045.4|7042.6|7043.7|7040.9|32
1628877990000|2021-08-13 18:06:30|7044.7|7041.9|7044.4|7041.6|7045.4|7042.6|7044.4|7041.6|15
1628878000000|2021-08-13 18:06:40|7043.7|7040.9|7044.7|7041.9|7045.2|7042.4|7043.7|7040.9|33
1628878010000|2021-08-13 18:06:50|7044.4|7041.6|7045.2|7042.4|7045.2|7042.4|7043.9|7041.1|16
1628878020000|2021-08-13 18:07:00|7044.4|7041.6|7044.7|7041.9|7044.7|7041.9|7044.4|7041.6|26
1628878030000|2021-08-13 18:07:10|7044.4|7041.6|7044.7|7041.9|7045.2|7042.4|7043.7|7040.9|34
1628878040000|2021-08-13 18:07:20|7045.2|7042.4|7046.9|7044.1|7047.2|7044.4|7045.2|7042.4|17
1628878050000|2021-08-13 18:07:30|7047.4|7044.6|7047.2|7044.4|7047.7|7044.9|7046.2|7043.4|31
1628878060000|2021-08-13 18:07:40|7047.7|7044.9|7047.7|7044.9|7048.2|7045.4|7047.4|7044.6|18
1628878070000|2021-08-13 18:07:50|7048.2|7045.4|7048.4|7045.6|7049.4|7046.6|7047.7|7044.9|553
1628878080000|2021-08-13 18:08:00|7047.9|7045.1|7046.2|7043.4|7048.2|7045.4|7045.7|7042.9|41
1628878090000|2021-08-13 18:08:10|7046.4|7043.6|7047.2|7044.4|7047.4|7044.6|7046.4|7043.6|22
1628878100000|2021-08-13 18:08:20|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7046.7|7043.9|18
1628878110000|2021-08-13 18:08:30|7048.2|7045.4|7049.2|7046.4|7049.2|7046.4|7047.4|7044.6|25
1628878120000|2021-08-13 18:08:40|7048.9|7046.1|7047.9|7045.1|7049.4|7046.6|7047.7|7044.9|23
1628878130000|2021-08-13 18:08:50|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7046.9|7044.1|31
1628878140000|2021-08-13 18:09:00|7047.4|7044.6|7047.2|7044.4|7047.4|7044.6|7046.7|7043.9|7
1628878150000|2021-08-13 18:09:10|7047.4|7044.6|7044.7|7041.9|7047.7|7044.9|7044.7|7041.9|94
1628878160000|2021-08-13 18:09:20|7044.9|7042.1|7044.9|7042.1|7045.2|7042.4|7044.7|7041.9|26
1628878170000|2021-08-13 18:09:30|7044.7|7041.9|7046.4|7043.6|7046.7|7043.9|7044.7|7041.9|37
1628878180000|2021-08-13 18:09:40|7046.9|7044.1|7046.7|7043.9|7047.4|7044.6|7046.4|7043.6|61
1628878190000|2021-08-13 18:09:50|7047.4|7044.6|7047.4|7044.6|7047.4|7044.6|7045.7|7042.9|101
1628878200000|2021-08-13 18:10:00|7047.2|7044.4|7047.7|7044.9|7048.4|7045.6|7046.4|7043.6|38
1628878210000|2021-08-13 18:10:10|7047.4|7044.6|7045.4|7042.6|7047.4|7044.6|7044.9|7042.1|19
1628878220000|2021-08-13 18:10:20|7045.2|7042.4|7046.2|7043.4|7046.4|7043.6|7044.9|7042.1|35
1628878230000|2021-08-13 18:10:30|7045.9|7043.1|7044.6|7041.8|7045.9|7043.1|7044.6|7041.8|17
1628878240000|2021-08-13 18:10:40|7045.1|7042.3|7044.6|7041.8|7045.4|7042.6|7044.6|7041.8|17
1628878250000|2021-08-13 18:10:50|7045.2|7042.4|7045.4|7042.6|7045.4|7042.6|7045.2|7042.4|11
1628878260000|2021-08-13 18:11:00|7045.1|7042.3|7045.1|7042.3|7045.4|7042.6|7044.6|7041.8|28
1628878270000|2021-08-13 18:11:10|7044.6|7041.8|7045.1|7042.3|7045.4|7042.6|7044.6|7041.8|29
1628878280000|2021-08-13 18:11:20|7045.4|7042.6|7046.9|7044.1|7046.9|7044.1|7045.1|7042.3|21
1628878290000|2021-08-13 18:11:30|7046.4|7043.6|7046.7|7043.9|7046.9|7044.1|7046.1|7043.3|18
1628878300000|2021-08-13 18:11:40|7046.4|7043.6|7045.1|7042.3|7046.4|7043.6|7045.1|7042.3|28
1628878310000|2021-08-13 18:11:50|7044.9|7042.1|7046.4|7043.6|7046.4|7043.6|7044.9|7042.1|15
1628878320000|2021-08-13 18:12:00|7045.4|7042.6|7044.6|7041.8|7045.4|7042.6|7044.6|7041.8|25
1628878330000|2021-08-13 18:12:10|7044.9|7042.1|7043.6|7040.8|7045.1|7042.3|7043.6|7040.8|19
1628878340000|2021-08-13 18:12:20|7043.4|7040.6|7044.1|7041.3|7044.1|7041.3|7042.6|7039.8|38
1628878350000|2021-08-13 18:12:30|7043.4|7040.6|7044.1|7041.3|7044.4|7041.6|7043.4|7040.6|32
1628878360000|2021-08-13 18:12:40|7044.4|7041.6|7043.2|7040.4|7044.4|7041.6|7042.6|7039.8|25
1628878370000|2021-08-13 18:12:50|7043.4|7040.6|7043.9|7041.1|7044.2|7041.4|7042.6|7039.8|41
1628878380000|2021-08-13 18:13:00|7043.6|7040.8|7043.4|7040.6|7044.4|7041.6|7043.4|7040.6|16
1628878390000|2021-08-13 18:13:10|7043.7|7040.9|7043.4|7040.6|7044.4|7041.6|7042.2|7039.4|70
1628878400000|2021-08-13 18:13:20|7044.1|7041.3|7044.1|7041.3|7044.4|7041.6|7044.1|7041.3|19
1628878410000|2021-08-13 18:13:30|7044.4|7041.6|7045.1|7042.3|7045.1|7042.3|7044.1|7041.3|20
1628878420000|2021-08-13 18:13:40|7044.6|7041.8|7045.6|7042.8|7046.4|7043.6|7044.6|7041.8|28
1628878430000|2021-08-13 18:13:50|7045.9|7043.1|7046.7|7043.9|7047.4|7044.6|7045.9|7043.1|47
1628878440000|2021-08-13 18:14:00|7046.9|7044.1|7046.1|7043.3|7046.9|7044.1|7045.4|7042.6|67
1628878450000|2021-08-13 18:14:10|7045.9|7043.1|7045.4|7042.6|7046.4|7043.6|7045.4|7042.6|22
1628878460000|2021-08-13 18:14:20|7045.1|7042.3|7045.4|7042.6|7045.4|7042.6|7044.6|7041.8|19
1628878470000|2021-08-13 18:14:30|7045.1|7042.3|7045.1|7042.3|7045.4|7042.6|7045.1|7042.3|42
1628878480000|2021-08-13 18:14:40|7044.6|7041.8|7044.6|7041.8|7045.1|7042.3|7044.6|7041.8|9
1628878490000|2021-08-13 18:14:50|7044.1|7041.3|7045.7|7042.9|7046.1|7043.3|7043.6|7040.8|31
1628878500000|2021-08-13 18:15:00|7046.1|7043.3|7049.7|7046.9|7050.2|7047.4|7046.1|7043.3|141
1628878510000|2021-08-13 18:15:10|7050.2|7047.4|7049.7|7046.9|7051.2|7048.4|7049.4|7046.6|71
1628878520000|2021-08-13 18:15:20|7049.4|7046.6|7048.1|7045.3|7049.4|7046.6|7047.7|7044.9|18
1628878530000|2021-08-13 18:15:30|7047.7|7044.9|7047.4|7044.6|7048.2|7045.4|7047.4|7044.6|31
1628878540000|2021-08-13 18:15:40|7047.9|7045.1|7047.9|7045.1|7048.4|7045.6|7047.6|7044.8|40
1628878550000|2021-08-13 18:15:50|7048.4|7045.6|7047.6|7044.8|7048.4|7045.6|7047.6|7044.8|49
1628878560000|2021-08-13 18:16:00|7048.2|7045.4|7048.1|7045.3|7048.6|7045.8|7046.6|7043.8|393
1628878570000|2021-08-13 18:16:10|7047.4|7044.6|7046.9|7044.1|7047.7|7044.9|7046.6|7043.8|63
1628878580000|2021-08-13 18:16:20|7047.1|7044.3|7046.1|7043.3|7047.4|7044.6|7046.1|7043.3|29
1628878590000|2021-08-13 18:16:30|7045.6|7042.8|7047.6|7044.8|7047.6|7044.8|7045.6|7042.8|35
1628878600000|2021-08-13 18:16:40|7048.1|7045.3|7047.9|7045.1|7048.6|7045.8|7047.9|7045.1|41
1628878610000|2021-08-13 18:16:50|7047.6|7044.8|7046.6|7043.8|7047.6|7044.8|7046.6|7043.8|22
1628878620000|2021-08-13 18:17:00|7047.1|7044.3|7046.6|7043.8|7047.1|7044.3|7046.6|7043.8|26
1628878630000|2021-08-13 18:17:10|7045.9|7043.1|7045.9|7043.1|7046.1|7043.3|7044.9|7042.1|21
1628878640000|2021-08-13 18:17:20|7045.6|7042.8|7044.6|7041.8|7045.6|7042.8|7044.1|7041.3|21
1628878650000|2021-08-13 18:17:30|7044.1|7041.3|7045.6|7042.8|7045.6|7042.8|7044.1|7041.3|18
1628878660000|2021-08-13 18:17:40|7045.4|7042.6|7045.6|7042.8|7045.9|7043.1|7045.1|7042.3|20
1628878670000|2021-08-13 18:17:50|7045.1|7042.3|7045.6|7042.8|7045.6|7042.8|7045.1|7042.3|1
1628878680000|2021-08-13 18:18:00|7046.1|7043.3|7046.6|7043.8|7046.6|7043.8|7046.1|7043.3|21
1628878690000|2021-08-13 18:18:10|7047.4|7044.6|7049.6|7046.8|7050.4|7047.6|7047.4|7044.6|258
1628878700000|2021-08-13 18:18:20|7049.4|7046.6|7049.1|7046.3|7049.4|7046.6|7048.4|7045.6|53
1628878710000|2021-08-13 18:18:30|7049.6|7046.8|7049.1|7046.3|7049.6|7046.8|7049.1|7046.3|11
1628878720000|2021-08-13 18:18:40|7048.9|7046.1|7050.9|7048.1|7050.9|7048.1|7048.9|7046.1|32
1628878730000|2021-08-13 18:18:50|7051.1|7048.3|7051.9|7049.1|7053.6|7050.8|7051.1|7048.3|20
1628878740000|2021-08-13 18:19:00|7052.1|7049.3|7051.9|7049.1|7052.6|7049.8|7051.9|7049.1|51
1628878750000|2021-08-13 18:19:10|7051.4|7048.6|7052.1|7049.3|7052.1|7049.3|7050.9|7048.1|38
1628878760000|2021-08-13 18:19:20|7052.6|7049.8|7051.9|7049.1|7052.6|7049.8|7051.9|7049.1|13
1628878770000|2021-08-13 18:19:30|7051.6|7048.8|7050.4|7047.6|7051.6|7048.8|7049.4|7046.6|35
1628878780000|2021-08-13 18:19:40|7050.9|7048.1|7051.6|7048.8|7051.6|7048.8|7050.9|7048.1|26
1628878790000|2021-08-13 18:19:50|7053.1|7050.3|7052.9|7050.1|7054.1|7051.3|7052.6|7049.8|40
1628878800000|2021-08-13 18:20:00|7052.6|7049.8|7053.1|7050.3|7053.6|7050.8|7052.1|7049.3|78
1628878810000|2021-08-13 18:20:10|7052.9|7050.1|7056.1|7053.3|7056.6|7053.8|7052.9|7050.1|72
1628878820000|2021-08-13 18:20:20|7055.9|7053.1|7053.9|7051.1|7056.6|7053.8|7053.6|7050.8|94
1628878830000|2021-08-13 18:20:30|7054.1|7051.3|7053.6|7050.8|7055.1|7052.3|7053.6|7050.8|58
1628878840000|2021-08-13 18:20:40|7053.9|7051.1|7053.1|7050.3|7053.9|7051.1|7053.1|7050.3|12
1628878850000|2021-08-13 18:20:50|7052.1|7049.3|7052.4|7049.6|7052.6|7049.8|7051.6|7048.8|48
1628878860000|2021-08-13 18:21:00|7052.1|7049.3|7051.4|7048.6|7052.6|7049.8|7050.1|7047.3|37
1628878870000|2021-08-13 18:21:10|7051.6|7048.8|7053.9|7051.1|7054.4|7051.6|7051.6|7048.8|96
1628878880000|2021-08-13 18:21:20|7054.1|7051.3|7054.9|7052.1|7055.6|7052.8|7054.1|7051.3|78
1628878890000|2021-08-13 18:21:30|7054.6|7051.8|7054.4|7051.6|7054.6|7051.8|7054.1|7051.3|22
1628878900000|2021-08-13 18:21:40|7054.1|7051.3|7052.9|7050.1|7054.1|7051.3|7052.6|7049.8|21
1628878910000|2021-08-13 18:21:50|7052.4|7049.6|7054.6|7051.8|7054.6|7051.8|7052.4|7049.6|27
1628878920000|2021-08-13 18:22:00|7054.4|7051.6|7053.4|7050.6|7054.4|7051.6|7053.4|7050.6|52
1628878930000|2021-08-13 18:22:10|7053.6|7050.8|7052.6|7049.8|7053.6|7050.8|7052.6|7049.8|26
1628878940000|2021-08-13 18:22:20|7052.1|7049.3|7051.6|7048.8|7052.1|7049.3|7051.4|7048.6|18
1628878950000|2021-08-13 18:22:30|7051.1|7048.3|7051.1|7048.3|7051.6|7048.8|7051.1|7048.3|22
1628878960000|2021-08-13 18:22:40|7051.6|7048.8|7051.6|7048.8|7052.6|7049.8|7051.1|7048.3|36
1628878970000|2021-08-13 18:22:50|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|7051.9|7049.1|12
1628878980000|2021-08-13 18:23:00|7051.6|7048.8|7052.9|7050.1|7053.6|7050.8|7051.6|7048.8|28
1628878990000|2021-08-13 18:23:10|7053.1|7050.3|7053.1|7050.3|7053.6|7050.8|7052.6|7049.8|13
1628879000000|2021-08-13 18:23:20|7053.4|7050.6|7052.4|7049.6|7055.1|7052.3|7052.4|7049.6|134
1628879010000|2021-08-13 18:23:30|7052.1|7049.3|7052.4|7049.6|7053.4|7050.6|7051.4|7048.6|41
1628879020000|2021-08-13 18:23:40|7052.6|7049.8|7052.6|7049.8|7053.4|7050.6|7052.6|7049.8|9
1628879030000|2021-08-13 18:23:50|7052.4|7049.6|7052.4|7049.6|7052.4|7049.6|7051.4|7048.6|32
1628879040000|2021-08-13 18:24:00|7052.1|7049.3|7051.1|7048.3|7052.4|7049.6|7051.1|7048.3|16
1628879050000|2021-08-13 18:24:10|7051.4|7048.6|7053.6|7050.8|7053.6|7050.8|7051.1|7048.3|60
1628879060000|2021-08-13 18:24:20|7053.4|7050.6|7053.1|7050.3|7054.1|7051.3|7052.4|7049.6|37
1628879070000|2021-08-13 18:24:30|7052.6|7049.8|7051.4|7048.6|7052.6|7049.8|7051.1|7048.3|37
1628879080000|2021-08-13 18:24:40|7051.6|7048.8|7051.4|7048.6|7052.4|7049.6|7051.1|7048.3|21
1628879090000|2021-08-13 18:24:50|7050.4|7047.6|7050.4|7047.6|7051.4|7048.6|7050.4|7047.6|33
1628879100000|2021-08-13 18:25:00|7051.4|7048.6|7053.1|7050.3|7053.1|7050.3|7051.4|7048.6|110
1628879110000|2021-08-13 18:25:10|7052.6|7049.8|7052.4|7049.6|7052.6|7049.8|7051.4|7048.6|30
1628879120000|2021-08-13 18:25:20|7052.1|7049.3|7048.4|7045.6|7052.4|7049.6|7048.1|7045.3|109
1628879130000|2021-08-13 18:25:30|7048.6|7045.8|7049.6|7046.8|7049.6|7046.8|7048.6|7045.8|64
1628879140000|2021-08-13 18:25:40|7049.9|7047.1|7051.4|7048.6|7051.6|7048.8|7049.9|7047.1|35
1628879150000|2021-08-13 18:25:50|7050.6|7047.8|7052.1|7049.3|7052.1|7049.3|7050.1|7047.3|49
1628879160000|2021-08-13 18:26:00|7052.4|7049.6|7046.6|7043.8|7052.4|7049.6|7045.9|7043.1|1917
1628879170000|2021-08-13 18:26:10|7046.4|7043.6|7047.6|7044.8|7047.9|7045.1|7046.1|7043.3|52
1628879180000|2021-08-13 18:26:20|7046.9|7044.1|7047.9|7045.1|7048.4|7045.6|7046.1|7043.3|48
1628879190000|2021-08-13 18:26:30|7047.6|7044.8|7048.4|7045.6|7048.4|7045.6|7046.9|7044.1|142
1628879200000|2021-08-13 18:26:40|7048.1|7045.3|7046.9|7044.1|7048.1|7045.3|7046.9|7044.1|56
1628879210000|2021-08-13 18:26:50|7047.4|7044.6|7047.6|7044.8|7047.9|7045.1|7046.9|7044.1|163
1628879220000|2021-08-13 18:27:00|7047.4|7044.6|7046.9|7044.1|7047.4|7044.6|7046.1|7043.3|96
1628879230000|2021-08-13 18:27:10|7046.1|7043.3|7047.1|7044.3|7048.6|7045.8|7046.1|7043.3|116
1628879240000|2021-08-13 18:27:20|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7046.4|7043.6|117
1628879250000|2021-08-13 18:27:30|7047.4|7044.6|7046.9|7044.1|7047.6|7044.8|7045.9|7043.1|65
1628879260000|2021-08-13 18:27:40|7046.6|7043.8|7049.1|7046.3|7049.6|7046.8|7046.6|7043.8|327
1628879270000|2021-08-13 18:27:50|7049.9|7047.1|7049.9|7047.1|7051.1|7048.3|7048.9|7046.1|390
1628879280000|2021-08-13 18:28:00|7049.6|7046.8|7048.1|7045.3|7050.1|7047.3|7046.1|7043.3|475
1628879290000|2021-08-13 18:28:10|7047.9|7045.1|7049.9|7047.1|7049.9|7047.1|7047.6|7044.8|118
1628879300000|2021-08-13 18:28:20|7049.4|7046.6|7047.1|7044.3|7049.4|7046.6|7045.1|7042.3|346
1628879310000|2021-08-13 18:28:30|7046.9|7044.1|7044.4|7041.6|7046.9|7044.1|7043.9|7041.1|177
1628879320000|2021-08-13 18:28:40|7044.1|7041.3|7042.6|7039.8|7045.1|7042.3|7041.9|7039.1|1492
1628879330000|2021-08-13 18:28:50|7042.4|7039.6|7040.6|7037.8|7042.6|7039.8|7040.4|7037.6|137
1628879340000|2021-08-13 18:29:00|7040.4|7037.6|7041.6|7038.8|7043.6|7040.8|7040.4|7037.6|357
1628879350000|2021-08-13 18:29:10|7041.1|7038.3|7041.6|7038.8|7041.6|7038.8|7040.6|7037.8|225
1628879360000|2021-08-13 18:29:20|7041.4|7038.6|7038.6|7035.8|7041.6|7038.8|7037.4|7034.6|483
1628879370000|2021-08-13 18:29:30|7037.6|7034.8|7037.6|7034.8|7038.6|7035.8|7035.9|7033.1|1322
1628879380000|2021-08-13 18:29:40|7037.4|7034.6|7036.6|7033.8|7038.6|7035.8|7036.1|7033.3|198
1628879390000|2021-08-13 18:29:50|7036.4|7033.6|7035.4|7032.6|7036.4|7033.6|7035.1|7032.3|426
1628879400000|2021-08-13 18:30:00|7035.6|7032.8|7033.6|7030.8|7035.6|7032.8|7031.9|7029.1|605
1628879410000|2021-08-13 18:30:10|7034.1|7031.3|7034.9|7032.1|7035.6|7032.8|7034.1|7031.3|196
1628879420000|2021-08-13 18:30:20|7034.6|7031.8|7031.1|7028.3|7034.6|7031.8|7031.1|7028.3|128
1628879430000|2021-08-13 18:30:30|7031.4|7028.6|7030.1|7027.3|7031.6|7028.8|7030.1|7027.3|134
1628879440000|2021-08-13 18:30:40|7030.4|7027.6|7030.9|7028.1|7030.9|7028.1|7030.1|7027.3|30
1628879450000|2021-08-13 18:30:50|7030.6|7027.8|7028.1|7025.3|7030.6|7027.8|7027.9|7025.1|126
1628879460000|2021-08-13 18:31:00|7027.9|7025.1|7025.9|7023.1|7027.9|7025.1|7025.6|7022.8|141
1628879470000|2021-08-13 18:31:10|7026.1|7023.3|7024.9|7022.1|7026.1|7023.3|7024.9|7022.1|94
1628879480000|2021-08-13 18:31:20|7025.1|7022.3|7024.9|7022.1|7025.6|7022.8|7022.9|7020.1|74
1628879490000|2021-08-13 18:31:30|7024.6|7021.8|7023.6|7020.8|7024.6|7021.8|7022.6|7019.8|131
1628879500000|2021-08-13 18:31:40|7023.4|7020.6|7023.9|7021.1|7024.6|7021.8|7023.1|7020.3|32
1628879510000|2021-08-13 18:31:50|7023.1|7020.3|7022.6|7019.8|7023.4|7020.6|7022.1|7019.3|34
1628879520000|2021-08-13 18:32:00|7023.6|7020.8|7022.9|7020.1|7023.9|7021.1|7022.1|7019.3|49
1628879530000|2021-08-13 18:32:10|7023.1|7020.3|7024.1|7021.3|7024.1|7021.3|7023.1|7020.3|43
1628879540000|2021-08-13 18:32:20|7024.9|7022.1|7023.6|7020.8|7024.9|7022.1|7022.9|7020.1|24
1628879550000|2021-08-13 18:32:30|7023.9|7021.1|7024.6|7021.8|7024.9|7022.1|7023.9|7021.1|5
1628879560000|2021-08-13 18:32:40|7025.1|7022.3|7023.6|7020.8|7025.1|7022.3|7023.1|7020.3|51
1628879570000|2021-08-13 18:32:50|7023.9|7021.1|7023.9|7021.1|7023.9|7021.1|7022.9|7020.1|57
1628879580000|2021-08-13 18:33:00|7024.1|7021.3|7023.9|7021.1|7024.9|7022.1|7023.9|7021.1|7
1628879590000|2021-08-13 18:33:10|7024.1|7021.3|7022.6|7019.8|7024.1|7021.3|7022.6|7019.8|26
1628879600000|2021-08-13 18:33:20|7021.4|7018.6|7020.9|7018.1|7021.9|7019.1|7020.9|7018.1|121
1628879610000|2021-08-13 18:33:30|7020.6|7017.8|7014.1|7011.3|7020.6|7017.8|7012.6|7009.8|582
1628879620000|2021-08-13 18:33:40|7013.6|7010.8|7012.9|7010.1|7013.9|7011.1|7012.9|7010.1|34
1628879630000|2021-08-13 18:33:50|7013.1|7010.3|7012.9|7010.1|7013.9|7011.1|7012.9|7010.1|41
1628879640000|2021-08-13 18:34:00|7013.1|7010.3|7015.6|7012.8|7015.6|7012.8|7011.6|7008.8|39
1628879650000|2021-08-13 18:34:10|7015.9|7013.1|7016.9|7014.1|7017.6|7014.8|7015.9|7013.1|16
1628879660000|2021-08-13 18:34:20|7017.9|7015.1|7018.6|7015.8|7018.6|7015.8|7017.9|7015.1|25
1628879670000|2021-08-13 18:34:30|7018.9|7016.1|7018.4|7015.6|7019.4|7016.6|7018.4|7015.6|35
1628879680000|2021-08-13 18:34:40|7017.9|7015.1|7018.9|7016.1|7019.1|7016.3|7017.9|7015.1|22
1628879690000|2021-08-13 18:34:50|7019.1|7016.3|7019.1|7016.3|7019.1|7016.3|7018.9|7016.1|6
1628879700000|2021-08-13 18:35:00|7019.6|7016.8|7018.9|7016.1|7021.1|7018.3|7018.9|7016.1|27
1628879710000|2021-08-13 18:35:10|7019.1|7016.3|7018.9|7016.1|7019.4|7016.6|7018.9|7016.1|17
1628879720000|2021-08-13 18:35:20|7018.4|7015.6|7018.9|7016.1|7019.1|7016.3|7018.1|7015.3|20
1628879730000|2021-08-13 18:35:30|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|7017.9|7015.1|8
1628879740000|2021-08-13 18:35:40|7018.1|7015.3|7018.6|7015.8|7018.6|7015.8|7017.9|7015.1|4
1628879750000|2021-08-13 18:35:50|7017.9|7015.1|7016.6|7013.8|7017.9|7015.1|7016.1|7013.3|21
1628879760000|2021-08-13 18:36:00|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|1
1628879770000|2021-08-13 18:36:10|7017.9|7015.1|7019.1|7016.3|7019.6|7016.8|7017.9|7015.1|49
1628879780000|2021-08-13 18:36:20|7019.9|7017.1|7019.9|7017.1|7020.1|7017.3|7019.9|7017.1|1
1628879790000|2021-08-13 18:36:30|7019.6|7016.8|7019.6|7016.8|7020.1|7017.3|7019.1|7016.3|38
1628879810000|2021-08-13 18:36:50|7019.9|7017.1|7020.6|7017.8|7020.6|7017.8|7019.9|7017.1|3
1628879820000|2021-08-13 18:37:00|7020.9|7018.1|7020.6|7017.8|7020.9|7018.1|7020.6|7017.8|4
1628879840000|2021-08-13 18:37:20|7020.9|7018.1|7020.6|7017.8|7022.1|7019.3|7020.6|7017.8|60
1628879850000|2021-08-13 18:37:30|7020.4|7017.6|7020.1|7017.3|7020.6|7017.8|7019.9|7017.1|17
1628879860000|2021-08-13 18:37:40|7019.9|7017.1|7018.1|7015.3|7019.9|7017.1|7017.9|7015.1|49
1628879870000|2021-08-13 18:37:50|7018.6|7015.8|7017.9|7015.1|7018.6|7015.8|7017.9|7015.1|1
1628879880000|2021-08-13 18:38:00|7018.1|7015.3|7018.9|7016.1|7019.1|7016.3|7018.1|7015.3|8
1628879890000|2021-08-13 18:38:10|7019.1|7016.3|7019.1|7016.3|7019.1|7016.3|7018.9|7016.1|3
1628879900000|2021-08-13 18:38:20|7018.9|7016.1|7018.1|7015.3|7018.9|7016.1|7018.1|7015.3|6
1628879910000|2021-08-13 18:38:30|7017.9|7015.1|7017.1|7014.3|7018.4|7015.6|7016.9|7014.1|19
1628879920000|2021-08-13 18:38:40|7016.9|7014.1|7017.6|7014.8|7017.6|7014.8|7016.9|7014.1|6
1628879930000|2021-08-13 18:38:50|7018.1|7015.3|7018.6|7015.8|7018.6|7015.8|7018.1|7015.3|5
1628879940000|2021-08-13 18:39:00|7018.1|7015.3|7017.6|7014.8|7018.9|7016.1|7017.1|7014.3|19
1628879950000|2021-08-13 18:39:10|7018.1|7015.3|7018.4|7015.6|7018.4|7015.6|7018.1|7015.3|2
1628879960000|2021-08-13 18:39:20|7018.1|7015.3|7017.6|7014.8|7018.1|7015.3|7016.9|7014.1|6
1628879970000|2021-08-13 18:39:30|7017.9|7015.1|7016.9|7014.1|7017.9|7015.1|7016.9|7014.1|1
1628879980000|2021-08-13 18:39:40|7017.1|7014.3|7017.4|7014.6|7017.4|7014.6|7017.1|7014.3|2
1628879990000|2021-08-13 18:39:50|7017.1|7014.3|7016.9|7014.1|7017.1|7014.3|7016.9|7014.1|0
1628880000000|2021-08-13 18:40:00|7017.1|7014.3|7018.9|7016.1|7018.9|7016.1|7017.1|7014.3|16
1628880010000|2021-08-13 18:40:10|7018.4|7015.6|7016.9|7014.1|7018.4|7015.6|7016.6|7013.8|35
1628880020000|2021-08-13 18:40:20|7016.6|7013.8|7016.1|7013.3|7016.9|7014.1|7016.1|7013.3|2
1628880030000|2021-08-13 18:40:30|7015.6|7012.8|7014.9|7012.1|7015.6|7012.8|7014.9|7012.1|7
1628880040000|2021-08-13 18:40:40|7014.6|7011.8|7013.1|7010.3|7014.6|7011.8|7012.9|7010.1|23
1628880050000|2021-08-13 18:40:50|7012.9|7010.1|7013.9|7011.1|7015.4|7012.6|7012.9|7010.1|51
1628880060000|2021-08-13 18:41:00|7014.1|7011.3|7013.9|7011.1|7014.1|7011.3|7013.9|7011.1|2
1628880070000|2021-08-13 18:41:10|7012.9|7010.1|7011.9|7009.1|7012.9|7010.1|7011.9|7009.1|22
1628880080000|2021-08-13 18:41:20|7012.1|7009.3|7011.9|7009.1|7013.9|7011.1|7011.9|7009.1|57
1628880090000|2021-08-13 18:41:30|7011.4|7008.6|7011.1|7008.3|7011.6|7008.8|7010.6|7007.8|39
1628880100000|2021-08-13 18:41:40|7011.4|7008.6|7010.6|7007.8|7011.4|7008.6|7010.6|7007.8|68
1628880110000|2021-08-13 18:41:50|7010.1|7007.3|7009.9|7007.1|7010.1|7007.3|7009.9|7007.1|19
1628880120000|2021-08-13 18:42:00|7009.6|7006.8|7010.9|7008.1|7010.9|7008.1|7009.1|7006.3|59
1628880130000|2021-08-13 18:42:10|7010.6|7007.8|7009.6|7006.8|7010.6|7007.8|7009.1|7006.3|4
1628880140000|2021-08-13 18:42:20|7009.9|7007.1|7010.1|7007.3|7010.1|7007.3|7009.9|7007.1|14
1628880150000|2021-08-13 18:42:30|7009.9|7007.1|7003.9|7001.1|7009.9|7007.1|7001.9|6999.1|222
1628880160000|2021-08-13 18:42:40|7004.1|7001.3|7002.6|6999.8|7004.1|7001.3|7002.6|6999.8|95
1628880170000|2021-08-13 18:42:50|7002.4|6999.6|6996.9|6994.1|7002.4|6999.6|6996.1|6993.3|148
1628880180000|2021-08-13 18:43:00|6997.1|6994.3|6994.1|6991.3|6997.9|6995.1|6993.9|6991.1|80
1628880190000|2021-08-13 18:43:10|6993.6|6990.8|6994.1|6991.3|6994.6|6991.8|6992.9|6990.1|110
1628880200000|2021-08-13 18:43:20|6993.9|6991.1|6997.6|6994.8|6997.9|6995.1|6993.9|6991.1|76
1628880210000|2021-08-13 18:43:30|6996.9|6994.1|6994.9|6992.1|6996.9|6994.1|6994.9|6992.1|38
1628880220000|2021-08-13 18:43:40|6995.9|6993.1|6994.9|6992.1|6996.9|6994.1|6994.9|6992.1|20
1628880230000|2021-08-13 18:43:50|6995.1|6992.3|6994.9|6992.1|6995.6|6992.8|6994.9|6992.1|23
1628880240000|2021-08-13 18:44:00|6994.4|6991.6|6995.1|6992.3|6995.1|6992.3|6993.9|6991.1|33
1628880250000|2021-08-13 18:44:10|6996.6|6993.8|6995.9|6993.1|6996.6|6993.8|6995.9|6993.1|55
1628880270000|2021-08-13 18:44:30|6996.4|6993.6|6997.9|6995.1|6997.9|6995.1|6996.4|6993.6|4
1628880280000|2021-08-13 18:44:40|6997.4|6994.6|6996.9|6994.1|6997.4|6994.6|6996.9|6994.1|6
1628880300000|2021-08-13 18:45:00|6995.9|6993.1|6993.9|6991.1|6996.1|6993.3|6993.9|6991.1|45
1628880310000|2021-08-13 18:45:10|6993.1|6990.3|6993.1|6990.3|6993.6|6990.8|6992.9|6990.1|59
1628880320000|2021-08-13 18:45:20|6993.4|6990.6|6993.1|6990.3|6993.6|6990.8|6992.9|6990.1|12
1628880330000|2021-08-13 18:45:30|6992.9|6990.1|6989.1|6986.3|6992.9|6990.1|6988.9|6986.1|89
1628880340000|2021-08-13 18:45:40|6988.9|6986.1|6992.1|6989.3|6992.1|6989.3|6988.9|6986.1|30
1628880350000|2021-08-13 18:45:50|6992.4|6989.6|6994.1|6991.3|6994.1|6991.3|6992.1|6989.3|1
1628880360000|2021-08-13 18:46:00|6994.6|6991.8|6998.6|6995.8|6998.6|6995.8|6994.6|6991.8|64
1628880370000|2021-08-13 18:46:10|6998.1|6995.3|6997.9|6995.1|6998.6|6995.8|6997.6|6994.8|8
1628880380000|2021-08-13 18:46:20|6998.1|6995.3|7000.6|6997.8|7000.6|6997.8|6997.9|6995.1|81
1628880390000|2021-08-13 18:46:30|6999.9|6997.1|6999.9|6997.1|6999.9|6997.1|6999.9|6997.1|1
1628880400000|2021-08-13 18:46:40|6999.6|6996.8|6999.1|6996.3|7000.6|6997.8|6999.1|6996.3|31
1628880410000|2021-08-13 18:46:50|6998.9|6996.1|6996.6|6993.8|6999.4|6996.6|6996.6|6993.8|18
1628880420000|2021-08-13 18:47:00|6996.1|6993.3|6997.9|6995.1|6998.6|6995.8|6996.1|6993.3|17
1628880430000|2021-08-13 18:47:10|6998.1|6995.3|6998.1|6995.3|6998.6|6995.8|6997.9|6995.1|26
1628880440000|2021-08-13 18:47:20|6997.9|6995.1|6998.1|6995.3|6998.1|6995.3|6997.1|6994.3|9
1628880450000|2021-08-13 18:47:30|6997.9|6995.1|6998.1|6995.3|6999.9|6997.1|6997.9|6995.1|41
1628880460000|2021-08-13 18:47:40|6997.9|6995.1|6997.1|6994.3|6997.9|6995.1|6996.9|6994.1|0
1628880470000|2021-08-13 18:47:50|6997.4|6994.6|6997.6|6994.8|6997.6|6994.8|6996.9|6994.1|4
1628880480000|2021-08-13 18:48:00|6997.4|6994.6|6998.1|6995.3|6998.1|6995.3|6996.9|6994.1|4
1628880490000|2021-08-13 18:48:10|6998.4|6995.6|6998.1|6995.3|6998.6|6995.8|6998.1|6995.3|1
1628880500000|2021-08-13 18:48:20|6997.9|6995.1|6996.1|6993.3|6997.9|6995.1|6996.1|6993.3|5
1628880510000|2021-08-13 18:48:30|6996.4|6993.6|6994.9|6992.1|6996.6|6993.8|6994.9|6992.1|0
1628880520000|2021-08-13 18:48:40|6994.6|6991.8|6995.6|6992.8|6995.6|6992.8|6994.4|6991.6|4
1628880530000|2021-08-13 18:48:50|6995.9|6993.1|6995.9|6993.1|6995.9|6993.1|6995.9|6993.1|1
1628880540000|2021-08-13 18:49:00|6995.6|6992.8|6994.4|6991.6|6995.6|6992.8|6994.4|6991.6|9
1628880550000|2021-08-13 18:49:10|6994.6|6991.8|6993.9|6991.1|6994.9|6992.1|6993.9|6991.1|4
1628880560000|2021-08-13 18:49:20|6994.1|6991.3|6993.9|6991.1|6994.1|6991.3|6993.9|6991.1|0
1628880570000|2021-08-13 18:49:30|6994.1|6991.3|6993.9|6991.1|6994.1|6991.3|6993.9|6991.1|4
1628880580000|2021-08-13 18:49:40|6993.4|6990.6|6994.1|6991.3|6994.1|6991.3|6993.1|6990.3|2
1628880590000|2021-08-13 18:49:50|6993.9|6991.1|6994.1|6991.3|6994.1|6991.3|6993.9|6991.1|0
1628880600000|2021-08-13 18:50:00|6993.9|6991.1|6991.9|6989.1|6993.9|6991.1|6991.9|6989.1|1
1628880610000|2021-08-13 18:50:10|6992.1|6989.3|6992.1|6989.3|6992.1|6989.3|6991.9|6989.1|1
1628880620000|2021-08-13 18:50:20|6991.9|6989.1|6992.1|6989.3|6992.1|6989.3|6991.9|6989.1|0
1628880630000|2021-08-13 18:50:30|6992.6|6989.8|6992.1|6989.3|6992.6|6989.8|6991.9|6989.1|4
1628880640000|2021-08-13 18:50:40|6992.4|6989.6|6992.1|6989.3|6992.6|6989.8|6991.9|6989.1|2
1628880660000|2021-08-13 18:51:00|6992.9|6990.1|6995.4|6992.6|6995.6|6992.8|6992.9|6990.1|24
1628880670000|2021-08-13 18:51:10|6995.1|6992.3|6994.6|6991.8|6995.1|6992.3|6994.4|6991.6|10
1628880680000|2021-08-13 18:51:20|6994.4|6991.6|6995.1|6992.3|6995.6|6992.8|6993.9|6991.1|5
1628880690000|2021-08-13 18:51:30|6995.4|6992.6|6995.9|6993.1|6996.1|6993.3|6995.4|6992.6|3
1628880700000|2021-08-13 18:51:40|6995.4|6992.6|6994.9|6992.1|6995.4|6992.6|6994.9|6992.1|25
1628880710000|2021-08-13 18:51:50|6994.6|6991.8|6994.9|6992.1|6995.6|6992.8|6994.6|6991.8|14
1628880720000|2021-08-13 18:52:00|6995.1|6992.3|6995.4|6992.6|6995.6|6992.8|6994.1|6991.3|33
1628880730000|2021-08-13 18:52:10|6994.9|6992.1|6993.9|6991.1|6994.9|6992.1|6993.9|6991.1|5
1628880740000|2021-08-13 18:52:20|6993.4|6990.6|6991.9|6989.1|6994.1|6991.3|6991.9|6989.1|16
1628880750000|2021-08-13 18:52:30|6991.1|6988.3|6991.4|6988.6|6991.6|6988.8|6991.1|6988.3|6
1628880760000|2021-08-13 18:52:40|6991.1|6988.3|6990.9|6988.1|6991.1|6988.3|6989.4|6986.6|7
1628880770000|2021-08-13 18:52:50|6991.1|6988.3|6991.9|6989.1|6991.9|6989.1|6990.9|6988.1|2
1628880780000|2021-08-13 18:53:00|6991.4|6988.6|6989.9|6987.1|6991.9|6989.1|6989.9|6987.1|17
1628880790000|2021-08-13 18:53:10|||||||||1
1628880800000|2021-08-13 18:53:20|6989.6|6986.8|6989.4|6986.6|6989.9|6987.1|6989.4|6986.6|23
1628880810000|2021-08-13 18:53:30|6989.6|6986.8|6989.9|6987.1|6990.1|6987.3|6989.1|6986.3|45
1628880820000|2021-08-13 18:53:40|6990.9|6988.1|6990.4|6987.6|6990.9|6988.1|6990.1|6987.3|4
1628880830000|2021-08-13 18:53:50|6990.9|6988.1|6991.6|6988.8|6991.6|6988.8|6990.9|6988.1|3
1628880840000|2021-08-13 18:54:00|6991.4|6988.6|6990.4|6987.6|6991.4|6988.6|6989.9|6987.1|38
1628880850000|2021-08-13 18:54:10|6990.1|6987.3|6989.9|6987.1|6990.1|6987.3|6989.9|6987.1|3
1628880860000|2021-08-13 18:54:20|6989.1|6986.3|6989.1|6986.3|6989.9|6987.1|6988.9|6986.1|16
1628880870000|2021-08-13 18:54:30|6988.9|6986.1|6988.6|6985.8|6989.1|6986.3|6987.9|6985.1|57
1628880880000|2021-08-13 18:54:40|6988.4|6985.6|6989.6|6986.8|6990.9|6988.1|6987.4|6984.6|24
1628880890000|2021-08-13 18:54:50|6988.9|6986.1|6987.9|6985.1|6988.9|6986.1|6987.6|6984.8|17
1628880900000|2021-08-13 18:55:00|6988.4|6985.6|6988.1|6985.3|6988.6|6985.8|6987.9|6985.1|8
1628880910000|2021-08-13 18:55:10|||||||||8
1628880920000|2021-08-13 18:55:20|6987.9|6985.1|6989.4|6986.6|6989.6|6986.8|6987.9|6985.1|7
1628880930000|2021-08-13 18:55:30|6989.6|6986.8|6990.6|6987.8|6990.9|6988.1|6989.6|6986.8|0
1628880940000|2021-08-13 18:55:40|6989.9|6987.1|6988.9|6986.1|6990.6|6987.8|6988.9|6986.1|12
1628880950000|2021-08-13 18:55:50|6989.1|6986.3|6988.9|6986.1|6989.9|6987.1|6988.9|6986.1|3
1628880960000|2021-08-13 18:56:00|6988.6|6985.8|6989.6|6986.8|6989.6|6986.8|6988.6|6985.8|11
1628880970000|2021-08-13 18:56:10|6990.9|6988.1|6991.1|6988.3|6991.1|6988.3|6990.9|6988.1|26
1628880980000|2021-08-13 18:56:20|6990.9|6988.1|6990.6|6987.8|6991.9|6989.1|6990.6|6987.8|2
1628880990000|2021-08-13 18:56:30|6990.9|6988.1|6991.1|6988.3|6991.6|6988.8|6990.9|6988.1|7
1628881000000|2021-08-13 18:56:40|6990.9|6988.1|6990.9|6988.1|6990.9|6988.1|6990.9|6988.1|0
1628881010000|2021-08-13 18:56:50|6991.1|6988.3|6991.4|6988.6|6991.6|6988.8|6991.1|6988.3|1
1628881020000|2021-08-13 18:57:00|6991.1|6988.3|6991.4|6988.6|6991.4|6988.6|6991.1|6988.3|1
1628881030000|2021-08-13 18:57:10|6991.1|6988.3|6991.6|6988.8|6991.6|6988.8|6991.1|6988.3|1
1628881040000|2021-08-13 18:57:20|6991.4|6988.6|6989.9|6987.1|6991.6|6988.8|6989.9|6987.1|4
1628881050000|2021-08-13 18:57:30|||||||||2
1628881060000|2021-08-13 18:57:40|6990.1|6987.3|6990.6|6987.8|6990.6|6987.8|6989.9|6987.1|6
1628881070000|2021-08-13 18:57:50|6990.4|6987.6|6989.9|6987.1|6990.6|6987.8|6989.9|6987.1|3
1628881080000|2021-08-13 18:58:00|6990.1|6987.3|6990.1|6987.3|6990.6|6987.8|6989.9|6987.1|7
1628881090000|2021-08-13 18:58:10|6989.9|6987.1|6987.9|6985.1|6989.9|6987.1|6987.9|6985.1|16
1628881100000|2021-08-13 18:58:20|6988.1|6985.3|6988.1|6985.3|6988.1|6985.3|6987.9|6985.1|8
1628881110000|2021-08-13 18:58:30|6988.4|6985.6|6986.9|6984.1|6988.4|6985.6|6986.9|6984.1|68
1628881120000|2021-08-13 18:58:40|6986.6|6983.8|6985.1|6982.3|6986.6|6983.8|6985.1|6982.3|59
1628881130000|2021-08-13 18:58:50|6984.6|6981.8|6984.6|6981.8|6984.6|6981.8|6984.1|6981.3|16
1628881140000|2021-08-13 18:59:00|6984.9|6982.1|6985.9|6983.1|6985.9|6983.1|6984.9|6982.1|15
1628881150000|2021-08-13 18:59:10|6985.6|6982.8|6986.9|6984.1|6986.9|6984.1|6985.6|6982.8|27
1628881160000|2021-08-13 18:59:20|6986.6|6983.8|6986.9|6984.1|6986.9|6984.1|6986.6|6983.8|10
1628881170000|2021-08-13 18:59:30|6987.1|6984.3|6986.9|6984.1|6987.1|6984.3|6986.9|6984.1|25
1628881180000|2021-08-13 18:59:40|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|6987.1|6984.3|0
1628881190000|2021-08-13 18:59:50|6986.4|6983.6|6986.1|6983.3|6986.6|6983.8|6986.1|6983.3|6
1628881200000|2021-08-13 19:00:00|6985.9|6983.1|6985.9|6983.1|6985.9|6983.1|6982.6|6979.8|620
1628881210000|2021-08-13 19:00:10|6986.1|6983.3|6988.9|6986.1|6988.9|6986.1|6986.1|6983.3|11
1628881220000|2021-08-13 19:00:20|6988.6|6985.8|6990.1|6987.3|6990.1|6987.3|6988.6|6985.8|22
1628881230000|2021-08-13 19:00:30|6989.9|6987.1|6989.1|6986.3|6990.1|6987.3|6989.1|6986.3|6
1628881240000|2021-08-13 19:00:40|6988.9|6986.1|6989.9|6987.1|6989.9|6987.1|6988.9|6986.1|99
1628881250000|2021-08-13 19:00:50|6989.6|6986.8|6988.1|6985.3|6989.6|6986.8|6987.9|6985.1|6
1628881260000|2021-08-13 19:01:00|6987.9|6985.1|6989.4|6986.6|6989.4|6986.6|6987.6|6984.8|8
1628881270000|2021-08-13 19:01:10|6989.9|6987.1|6990.1|6987.3|6990.6|6987.8|6989.9|6987.1|2
1628881280000|2021-08-13 19:01:20|6989.9|6987.1|6991.9|6989.1|6991.9|6989.1|6989.9|6987.1|28
1628881290000|2021-08-13 19:01:30|6991.6|6988.8|6990.9|6988.1|6991.6|6988.8|6990.1|6987.3|27
1628881300000|2021-08-13 19:01:40|6991.1|6988.3|6990.9|6988.1|6991.1|6988.3|6990.9|6988.1|3
1628881310000|2021-08-13 19:01:50|6991.4|6988.6|6991.9|6989.1|6992.6|6989.8|6991.4|6988.6|5
1628881320000|2021-08-13 19:02:00|6992.1|6989.3|6993.6|6990.8|6993.6|6990.8|6992.1|6989.3|16
1628881330000|2021-08-13 19:02:10|6993.4|6990.6|6993.4|6990.6|6993.6|6990.8|6992.9|6990.1|10
1628881340000|2021-08-13 19:02:20|6993.1|6990.3|6992.9|6990.1|6993.1|6990.3|6992.9|6990.1|4
1628881350000|2021-08-13 19:02:30|6993.1|6990.3|6993.9|6991.1|6994.9|6992.1|6993.1|6990.3|33
1628881360000|2021-08-13 19:02:40|6993.4|6990.6|6991.9|6989.1|6994.1|6991.3|6991.9|6989.1|12
1628881380000|2021-08-13 19:03:00|6990.9|6988.1|6990.9|6988.1|6991.6|6988.8|6990.9|6988.1|6
1628881390000|2021-08-13 19:03:10|6991.4|6988.6|6991.1|6988.3|6991.9|6989.1|6991.1|6988.3|5
1628881400000|2021-08-13 19:03:20|6990.9|6988.1|6991.9|6989.1|6991.9|6989.1|6990.9|6988.1|9
1628881410000|2021-08-13 19:03:30|6992.6|6989.8|6992.1|6989.3|6992.9|6990.1|6992.1|6989.3|5
1628881420000|2021-08-13 19:03:40|6991.9|6989.1|6991.9|6989.1|6991.9|6989.1|6991.9|6989.1|0
1628881430000|2021-08-13 19:03:50|6992.6|6989.8|6992.9|6990.1|6993.1|6990.3|6992.6|6989.8|38
1628881440000|2021-08-13 19:04:00|6994.6|6991.8|6994.6|6991.8|6994.6|6991.8|6994.6|6991.8|67
1628881450000|2021-08-13 19:04:10|6995.1|6992.3|6994.9|6992.1|6995.6|6992.8|6994.9|6992.1|16
1628881460000|2021-08-13 19:04:20|6994.6|6991.8|6994.9|6992.1|6994.9|6992.1|6994.6|6991.8|28
1628881470000|2021-08-13 19:04:30|6995.6|6992.8|6995.9|6993.1|6996.9|6994.1|6995.3|6992.5|132
1628881480000|2021-08-13 19:04:40|6995.1|6992.3|6997.4|6994.6|6997.9|6995.1|6995.1|6992.3|42
1628881490000|2021-08-13 19:04:50|6997.6|6994.8|6998.9|6996.1|6999.1|6996.3|6997.1|6994.3|28
1628881500000|2021-08-13 19:05:00|6998.6|6995.8|6998.9|6996.1|6998.9|6996.1|6998.6|6995.8|16
1628881510000|2021-08-13 19:05:10|7002.6|6999.8|6999.9|6997.1|7002.9|7000.1|6999.9|6997.1|153
1628881520000|2021-08-13 19:05:20|6999.1|6996.3|7000.4|6997.6|7000.6|6997.8|6998.9|6996.1|140
1628881530000|2021-08-13 19:05:30|7000.1|6997.3|6999.9|6997.1|7000.1|6997.3|6999.9|6997.1|0
1628881540000|2021-08-13 19:05:40|6999.6|6996.8|6999.6|6996.8|6999.9|6997.1|6999.6|6996.8|1
1628881550000|2021-08-13 19:05:50|6999.1|6996.3|6998.4|6995.6|6999.1|6996.3|6998.1|6995.3|27
1628881560000|2021-08-13 19:06:00|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|6998.6|6995.8|1
1628881570000|2021-08-13 19:06:10|6998.9|6996.1|7001.1|6998.3|7001.1|6998.3|6998.9|6996.1|16
1628881580000|2021-08-13 19:06:20|7001.4|6998.6|7000.6|6997.8|7002.1|6999.3|7000.6|6997.8|5
1628881590000|2021-08-13 19:06:30|7001.1|6998.3|7000.1|6997.3|7001.1|6998.3|6999.6|6996.8|3
1628881600000|2021-08-13 19:06:40|6999.8|6997|7000.1|6997.3|7000.1|6997.3|6999.8|6997|35
1628881610000|2021-08-13 19:06:50|||||||||3
1628881620000|2021-08-13 19:07:00|6999.8|6997|7000.6|6997.8|7000.6|6997.8|6999.8|6997|7
1628881630000|2021-08-13 19:07:10|7000.8|6998|7000.8|6998|7000.8|6998|7000.8|6998|3
1628881640000|2021-08-13 19:07:20|7001.1|6998.3|7000.8|6998|7001.1|6998.3|7000.8|6998|1
1628881650000|2021-08-13 19:07:30|7001.1|6998.3|7000.8|6998|7001.1|6998.3|7000.8|6998|3
1628881660000|2021-08-13 19:07:40|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|7000.8|6998|6
1628881670000|2021-08-13 19:07:50|7000.8|6998|6999.6|6996.8|7000.8|6998|6999.6|6996.8|10
1628881680000|2021-08-13 19:08:00|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|7000.1|6997.3|11
1628881690000|2021-08-13 19:08:10|7001.3|6998.5|7001.8|6999|7001.8|6999|7001.1|6998.3|11
1628881700000|2021-08-13 19:08:20|7003.1|7000.3|7004.8|7002|7004.8|7002|7002.8|7000|21
1628881710000|2021-08-13 19:08:30|7004.6|7001.8|7004.8|7002|7004.8|7002|7004.6|7001.8|4
1628881720000|2021-08-13 19:08:40|7004.6|7001.8|7003.8|7001|7004.8|7002|7003.3|7000.5|12
1628881730000|2021-08-13 19:08:50|7004.1|7001.3|7003.8|7001|7004.1|7001.3|7003.8|7001|0
1628881740000|2021-08-13 19:09:00|7003.6|7000.8|7004.1|7001.3|7004.1|7001.3|7003.6|7000.8|2
1628881750000|2021-08-13 19:09:10|7003.8|7001|7003.8|7001|7003.8|7001|7003.8|7001|0
1628881760000|2021-08-13 19:09:20|7003.3|7000.5|7003.1|7000.3|7003.8|7001|7002.8|7000|1
1628881780000|2021-08-13 19:09:40|7002.8|7000|7002.6|6999.8|7002.8|7000|7001.8|6999|58
1628881790000|2021-08-13 19:09:50|7002.4|6999.6|7002.4|6999.6|7002.4|6999.6|7002.1|6999.3|2
1628881800000|2021-08-13 19:10:00|7002.6|6999.8|7001.6|6998.8|7002.6|6999.8|7000.8|6998|12
1628881810000|2021-08-13 19:10:10|7002.1|6999.3|7002.8|7000|7003.1|7000.3|7002.1|6999.3|2
1628881820000|2021-08-13 19:10:20|7003.1|7000.3|7002.8|7000|7003.1|7000.3|7002.8|7000|1
1628881840000|2021-08-13 19:10:40|||||||||1
1628881850000|2021-08-13 19:10:50|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|2
1628881860000|2021-08-13 19:11:00|7002.1|6999.3|7002.6|6999.8|7002.6|6999.8|7002.1|6999.3|2
1628881870000|2021-08-13 19:11:10|7002.8|7000|7002.8|7000|7002.8|7000|7002.8|7000|0
1628881890000|2021-08-13 19:11:30|7003.1|7000.3|7002.8|7000|7003.1|7000.3|7002.8|7000|9
1628881900000|2021-08-13 19:11:40|7003.1|7000.3|7005.1|7002.3|7005.1|7002.3|7003.1|7000.3|15
1628881910000|2021-08-13 19:11:50|7005.8|7003|7004.6|7001.8|7005.8|7003|7004.6|7001.8|4
1628881920000|2021-08-13 19:12:00|7004.8|7002|7005.6|7002.8|7005.6|7002.8|7004.8|7002|4
1628881930000|2021-08-13 19:12:10|7005.8|7003|7005.8|7003|7005.8|7003|7005.8|7003|14
1628881950000|2021-08-13 19:12:30|7006.6|7003.8|7005.8|7003|7006.6|7003.8|7005.8|7003|17
1628881960000|2021-08-13 19:12:40|7006.1|7003.3|7006.1|7003.3|7006.1|7003.3|7006.1|7003.3|0
1628881970000|2021-08-13 19:12:50|||||||||2
1628881990000|2021-08-13 19:13:10|7005.8|7003|7005.8|7003|7005.8|7003|7005.8|7003|5
1628882000000|2021-08-13 19:13:20|7006.1|7003.3|7005.8|7003|7006.6|7003.8|7005.8|7003|6
1628882050000|2021-08-13 19:14:10|7006.1|7003.3|7006.8|7004|7006.8|7004|7006.1|7003.3|5
1628882060000|2021-08-13 19:14:20|7007.1|7004.3|7008.8|7006|7008.8|7006|7007.1|7004.3|13
1628882070000|2021-08-13 19:14:30|7009.1|7006.3|7008.8|7006|7009.1|7006.3|7008.8|7006|1
1628882080000|2021-08-13 19:14:40|7008.6|7005.8|7008.8|7006|7008.8|7006|7007.8|7005|10
1628882090000|2021-08-13 19:14:50|7009.1|7006.3|7011.8|7009|7011.8|7009|7009.1|7006.3|8
1628882100000|2021-08-13 19:15:00|7011.6|7008.8|7010.8|7008|7011.6|7008.8|7010.8|7008|3
1628882110000|2021-08-13 19:15:10|7010.6|7007.8|7011.8|7009|7011.8|7009|7010.6|7007.8|6
1628882120000|2021-08-13 19:15:20|7010.6|7007.8|7010.3|7007.5|7010.6|7007.8|7009.6|7006.8|30
1628882130000|2021-08-13 19:15:30|7010.8|7008|7008.8|7006|7010.8|7008|7008.8|7006|8
1628882140000|2021-08-13 19:15:40|7009.3|7006.5|7008.8|7006|7009.6|7006.8|7008.8|7006|3
1628882150000|2021-08-13 19:15:50|7009.3|7006.5|7009.3|7006.5|7009.3|7006.5|7009.3|7006.5|1
1628882160000|2021-08-13 19:16:00|7009.1|7006.3|7008.8|7006|7009.1|7006.3|7008.8|7006|0
1628882170000|2021-08-13 19:16:10|7009.1|7006.3|7009.6|7006.8|7009.6|7006.8|7009.1|7006.3|3
1628882190000|2021-08-13 19:16:30|7009.8|7007|7009.8|7007|7009.8|7007|7009.8|7007|0
1628882200000|2021-08-13 19:16:40|7010.6|7007.8|7009.8|7007|7010.6|7007.8|7009.8|7007|3
1628882210000|2021-08-13 19:16:50|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|3
1628882220000|2021-08-13 19:17:00|7010.3|7007.5|7009.8|7007|7010.6|7007.8|7009.8|7007|4
1628882230000|2021-08-13 19:17:10|7010.1|7007.3|7009.1|7006.3|7010.1|7007.3|7009.1|7006.3|2
1628882240000|2021-08-13 19:17:20|7008.8|7006|7009.1|7006.3|7009.1|7006.3|7008.8|7006|0
1628882250000|2021-08-13 19:17:30|7008.8|7006|7009.1|7006.3|7009.1|7006.3|7008.8|7006|0
1628882260000|2021-08-13 19:17:40|7008.8|7006|7008.8|7006|7008.8|7006|7008.8|7006|0
1628882270000|2021-08-13 19:17:50|7007.8|7005|7008.6|7005.8|7008.8|7006|7007.8|7005|17
1628882280000|2021-08-13 19:18:00|7009.1|7006.3|7009.1|7006.3|7009.6|7006.8|7008.8|7006|1
1628882290000|2021-08-13 19:18:10|7009.8|7007|7010.3|7007.5|7010.3|7007.5|7009.8|7007|0
1628882300000|2021-08-13 19:18:20|7010.1|7007.3|7009.6|7006.8|7010.1|7007.3|7009.6|7006.8|3
1628882310000|2021-08-13 19:18:30|7009.3|7006.5|7008.1|7005.3|7009.3|7006.5|7007.8|7005|77
1628882320000|2021-08-13 19:18:40|7008.8|7006|7008.6|7005.8|7008.8|7006|7008.6|7005.8|1
1628882340000|2021-08-13 19:19:00|7008.1|7005.3|7007.8|7005|7008.1|7005.3|7007.8|7005|0
1628882350000|2021-08-13 19:19:10|7008.3|7005.5|7007.8|7005|7008.3|7005.5|7007.1|7004.3|4
1628882360000|2021-08-13 19:19:20|7007.6|7004.8|7007.6|7004.8|7007.8|7005|7007.1|7004.3|5
1628882370000|2021-08-13 19:19:30|7007.3|7004.5|7006.6|7003.8|7007.3|7004.5|7006.6|7003.8|20
1628882380000|2021-08-13 19:19:40|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|0
1628882390000|2021-08-13 19:19:50|7006.1|7003.3|7006.3|7003.5|7006.3|7003.5|7005.8|7003|12
1628882400000|2021-08-13 19:20:00|7006.6|7003.8|7009.8|7007|7009.8|7007|7005.1|7002.3|102
1628882410000|2021-08-13 19:20:10|7009.3|7006.5|7009.3|7006.5|7009.6|7006.8|7009.3|7006.5|5
1628882420000|2021-08-13 19:20:20|7009.1|7006.3|7007.8|7005|7009.1|7006.3|7007.8|7005|1
1628882440000|2021-08-13 19:20:40|7008.3|7005.5|7008.1|7005.3|7008.3|7005.5|7007.8|7005|1
1628882450000|2021-08-13 19:20:50|7007.8|7005|7007.8|7005|7007.8|7005|7007.8|7005|7
1628882460000|2021-08-13 19:21:00|7007.3|7004.5|7005.8|7003|7007.3|7004.5|7005.8|7003|2
1628882470000|2021-08-13 19:21:10|7006.1|7003.3|7005.8|7003|7006.3|7003.5|7005.8|7003|2
1628882490000|2021-08-13 19:21:30|7006.1|7003.3|7006.6|7003.8|7006.6|7003.8|7006.1|7003.3|4
1628882500000|2021-08-13 19:21:40|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7006.8|7004|0
1628882510000|2021-08-13 19:21:50|7007.8|7005|7007.8|7005|7007.8|7005|7007.6|7004.8|2
1628882520000|2021-08-13 19:22:00|7007.6|7004.8|7007.8|7005|7007.8|7005|7007.6|7004.8|0
1628882530000|2021-08-13 19:22:10|7007.6|7004.8|7007.6|7004.8|7007.8|7005|7007.6|7004.8|2
1628882550000|2021-08-13 19:22:30|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7006.6|7003.8|4
1628882560000|2021-08-13 19:22:40|7007.8|7005|7007.8|7005|7007.8|7005|7007.8|7005|9
1628882580000|2021-08-13 19:23:00|7007.6|7004.8|7007.1|7004.3|7007.6|7004.8|7007.1|7004.3|10
1628882590000|2021-08-13 19:23:10|7007.3|7004.5|7007.3|7004.5|7007.3|7004.5|7007.3|7004.5|7
1628882600000|2021-08-13 19:23:20|7006.8|7004|7006.8|7004|7006.8|7004|7006.8|7004|2
1628882610000|2021-08-13 19:23:30|7006.3|7003.5|7005.8|7003|7006.3|7003.5|7005.8|7003|2
1628882620000|2021-08-13 19:23:40|7006.1|7003.3|7005.8|7003|7006.1|7003.3|7005.8|7003|1
1628882630000|2021-08-13 19:23:50|||||||||1
1628882640000|2021-08-13 19:24:00|7006.1|7003.3|7005.8|7003|7006.1|7003.3|7005.6|7002.8|2
1628882650000|2021-08-13 19:24:10|7006.1|7003.3|7006.1|7003.3|7006.1|7003.3|7005.8|7003|0
1628882670000|2021-08-13 19:24:30|7006.6|7003.8|7007.3|7004.5|7007.6|7004.8|7006.6|7003.8|12
1628882680000|2021-08-13 19:24:40|7006.8|7004|7006.6|7003.8|7006.8|7004|7006.6|7003.8|0
1628882690000|2021-08-13 19:24:50|7005.8|7003|7005.8|7003|7005.8|7003|7005.8|7003|0
1628882700000|2021-08-13 19:25:00|7005.6|7002.8|7006.1|7003.3|7006.1|7003.3|7003.8|7001|13
1628882710000|2021-08-13 19:25:10|7005.8|7003|7005.8|7003|7005.8|7003|7005.8|7003|0
1628882720000|2021-08-13 19:25:20|7006.1|7003.3|7006.1|7003.3|7006.1|7003.3|7005.8|7003|0
1628882730000|2021-08-13 19:25:30|7005.8|7003|7005.8|7003|7005.8|7003|7005.8|7003|0
1628882740000|2021-08-13 19:25:40|7005.6|7002.8|7006.6|7003.8|7006.8|7004|7005.3|7002.5|28
1628882750000|2021-08-13 19:25:50|7005.8|7003|7005.8|7003|7006.1|7003.3|7005.8|7003|0
1628882760000|2021-08-13 19:26:00|7006.1|7003.3|7005.8|7003|7006.1|7003.3|7005.6|7002.8|1
1628882770000|2021-08-13 19:26:10|7005.6|7002.8|7005.8|7003|7005.8|7003|7005.6|7002.8|0
1628882780000|2021-08-13 19:26:20|7006.8|7004|7006.8|7004|7006.8|7004|7006.8|7004|3
1628882810000|2021-08-13 19:26:50|7007.1|7004.3|7007.3|7004.5|7007.3|7004.5|7007.1|7004.3|1
1628882820000|2021-08-13 19:27:00|7007.6|7004.8|7008.6|7005.8|7009.1|7006.3|7007.6|7004.8|9
1628882830000|2021-08-13 19:27:10|7008.3|7005.5|7008.1|7005.3|7008.6|7005.8|7008.1|7005.3|0
1628882840000|2021-08-13 19:27:20|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|0
1628882860000|2021-08-13 19:27:40|7007.3|7004.5|7007.8|7005|7007.8|7005|7007.1|7004.3|0
1628882880000|2021-08-13 19:28:00|||||||||5
1628882890000|2021-08-13 19:28:10|7008.3|7005.5|7008.1|7005.3|7008.3|7005.5|7007.8|7005|2
1628882910000|2021-08-13 19:28:30|7007.8|7005|7007.8|7005|7007.8|7005|7007.8|7005|0
1628882920000|2021-08-13 19:28:40|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|0
1628882930000|2021-08-13 19:28:50|7008.1|7005.3|7008.6|7005.8|7008.6|7005.8|7008.1|7005.3|1
1628882940000|2021-08-13 19:29:00|7009.6|7006.8|7008.8|7006|7009.6|7006.8|7008.6|7005.8|4
1628882950000|2021-08-13 19:29:10|7009.1|7006.3|7009.1|7006.3|7009.1|7006.3|7009.1|7006.3|0
1628882960000|2021-08-13 19:29:20|7009.8|7007|7009.8|7007|7009.8|7007|7009.8|7007|3
1628883000000|2021-08-13 19:30:00|7009.6|7006.8|7009.1|7006.3|7009.8|7007|7009.1|7006.3|8
1628883010000|2021-08-13 19:30:10|7008.3|7005.5|7007.8|7005|7008.3|7005.5|7007.6|7004.8|1
1628883020000|2021-08-13 19:30:20|7007.6|7004.8|7006.8|7004|7007.8|7005|7006.8|7004|1
1628883030000|2021-08-13 19:30:30|7007.1|7004.3|7007.6|7004.8|7007.6|7004.8|7006.8|7004|1
1628883040000|2021-08-13 19:30:40|7008.1|7005.3|7008.6|7005.8|7008.6|7005.8|7008.1|7005.3|10
1628883060000|2021-08-13 19:31:00|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|0
1628883080000|2021-08-13 19:31:20|7008.8|7006|7008.8|7006|7009.3|7006.5|7008.8|7006|3
1628883090000|2021-08-13 19:31:30|7008.6|7005.8|7008.6|7005.8|7008.8|7006|7008.6|7005.8|3
1628883100000|2021-08-13 19:31:40|7008.8|7006|7008.8|7006|7008.8|7006|7008.8|7006|4
1628883110000|2021-08-13 19:31:50|7008.6|7005.8|7008.1|7005.3|7008.6|7005.8|7008.1|7005.3|0
1628883120000|2021-08-13 19:32:00|7007.6|7004.8|7007.8|7005|7007.8|7005|7007.1|7004.3|4
1628883130000|2021-08-13 19:32:10|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7007.8|7005|5
1628883140000|2021-08-13 19:32:20|7008.8|7006|7008.8|7006|7008.8|7006|7008.8|7006|1
1628883150000|2021-08-13 19:32:30|7008.6|7005.8|7007.8|7005|7008.6|7005.8|7007.8|7005|0
1628883160000|2021-08-13 19:32:40|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|1
1628883170000|2021-08-13 19:32:50|7007.8|7005|7007.8|7005|7007.8|7005|7006.8|7004|5
1628883180000|2021-08-13 19:33:00|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|2
1628883210000|2021-08-13 19:33:30|7008.1|7005.3|7009.1|7006.3|7009.6|7006.8|7007.8|7005|13
1628883220000|2021-08-13 19:33:40|7008.8|7006|7008.8|7006|7008.8|7006|7008.8|7006|0
1628883230000|2021-08-13 19:33:50|7009.1|7006.3|7009.1|7006.3|7009.1|7006.3|7009.1|7006.3|0
1628883240000|2021-08-13 19:34:00|7008.8|7006|7009.1|7006.3|7009.1|7006.3|7008.8|7006|1
1628883250000|2021-08-13 19:34:10|7008.8|7006|7008.8|7006|7009.1|7006.3|7008.8|7006|1
1628883260000|2021-08-13 19:34:20|7009.6|7006.8|7009.1|7006.3|7009.6|7006.8|7009.1|7006.3|2
1628883280000|2021-08-13 19:34:40|7009.3|7006.5|7009.8|7007|7009.8|7007|7009.3|7006.5|0
1628883290000|2021-08-13 19:34:50|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|5
1628883300000|2021-08-13 19:35:00|7009.8|7007|7010.8|7008|7011.8|7009|7009.8|7007|5
1628883310000|2021-08-13 19:35:10|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|0
1628883320000|2021-08-13 19:35:20|7010.8|7008|7010.8|7008|7011.1|7008.3|7010.8|7008|2
1628883330000|2021-08-13 19:35:30|7010.6|7007.8|7010.8|7008|7010.8|7008|7010.6|7007.8|0
1628883340000|2021-08-13 19:35:40|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|2
1628883350000|2021-08-13 19:35:50|7010.8|7008|7010.8|7008|7010.8|7008|7010.8|7008|0
1628883360000|2021-08-13 19:36:00|7011.3|7008.5|7011.1|7008.3|7011.3|7008.5|7011.1|7008.3|2
1628883370000|2021-08-13 19:36:10|7010.8|7008|7010.6|7007.8|7010.8|7008|7010.6|7007.8|0
1628883380000|2021-08-13 19:36:20|7011.1|7008.3|7011.8|7009|7011.8|7009|7011.1|7008.3|1
1628883400000|2021-08-13 19:36:40|7012.1|7009.3|7011.6|7008.8|7012.1|7009.3|7011.6|7008.8|9
1628883410000|2021-08-13 19:36:50|7010.8|7008|7009.6|7006.8|7010.8|7008|7009.6|7006.8|42
1628883420000|2021-08-13 19:37:00|7009.8|7007|7008.1|7005.3|7009.8|7007|7007.8|7005|34
1628883430000|2021-08-13 19:37:10|7008.6|7005.8|7007.6|7004.8|7008.6|7005.8|7007.6|7004.8|4
1628883440000|2021-08-13 19:37:20|7007.8|7005|7008.1|7005.3|7008.6|7005.8|7007.3|7004.5|1
1628883450000|2021-08-13 19:37:30|7007.8|7005|7008.1|7005.3|7008.1|7005.3|7007.3|7004.5|0
1628883460000|2021-08-13 19:37:40|7008.6|7005.8|7008.1|7005.3|7008.6|7005.8|7008.1|7005.3|3
1628883470000|2021-08-13 19:37:50|7007.8|7005|7007.8|7005|7007.8|7005|7007.8|7005|32
1628883490000|2021-08-13 19:38:10|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|1
1628883500000|2021-08-13 19:38:20|7006.8|7004|7007.6|7004.8|7007.6|7004.8|7006.8|7004|16
1628883510000|2021-08-13 19:38:30|7007.8|7005|7007.3|7004.5|7007.8|7005|7007.3|7004.5|0
1628883520000|2021-08-13 19:38:40|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|0
1628883540000|2021-08-13 19:39:00|7006.8|7004|7007.1|7004.3|7007.1|7004.3|7006.8|7004|0
1628883550000|2021-08-13 19:39:10|7006.8|7004|7007.1|7004.3|7007.1|7004.3|7006.8|7004|0
1628883560000|2021-08-13 19:39:20|7007.3|7004.5|7008.6|7005.8|7008.6|7005.8|7007.3|7004.5|4
1628883570000|2021-08-13 19:39:30|7008.1|7005.3|7009.1|7006.3|7009.1|7006.3|7008.1|7005.3|3
1628883580000|2021-08-13 19:39:40|7008.8|7006|7008.8|7006|7008.8|7006|7008.8|7006|0
1628883610000|2021-08-13 19:40:10|7009.1|7006.3|7009.1|7006.3|7009.1|7006.3|7009.1|7006.3|2
1628883620000|2021-08-13 19:40:20|7008.8|7006|7009.1|7006.3|7009.1|7006.3|7008.8|7006|1
1628883630000|2021-08-13 19:40:30|7009.8|7007|7009.1|7006.3|7009.8|7007|7009.1|7006.3|15
1628883640000|2021-08-13 19:40:40|7009.3|7006.5|7009.6|7006.8|7009.6|7006.8|7009.3|7006.5|0
1628883650000|2021-08-13 19:40:50|7009.1|7006.3|7009.1|7006.3|7009.1|7006.3|7009.1|7006.3|1
1628883660000|2021-08-13 19:41:00|7008.8|7006|7009.1|7006.3|7009.1|7006.3|7008.8|7006|0
1628883670000|2021-08-13 19:41:10|7008.8|7006|7008.8|7006|7008.8|7006|7008.8|7006|0
1628883700000|2021-08-13 19:41:40|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|0
1628883710000|2021-08-13 19:41:50|7008.1|7005.3|7007.8|7005|7008.1|7005.3|7007.8|7005|1
1628883720000|2021-08-13 19:42:00|7008.1|7005.3|7008.8|7006|7009.1|7006.3|7007.8|7005|20
1628883730000|2021-08-13 19:42:10|7009.1|7006.3|7008.6|7005.8|7009.1|7006.3|7008.6|7005.8|1
1628883740000|2021-08-13 19:42:20|7008.8|7006|7008.8|7006|7008.8|7006|7007.8|7005|4
1628883750000|2021-08-13 19:42:30|7008.6|7005.8|7008.1|7005.3|7008.6|7005.8|7007.8|7005|2
1628883760000|2021-08-13 19:42:40|7008.8|7006|7008.8|7006|7008.8|7006|7008.8|7006|0
1628883770000|2021-08-13 19:42:50|7008.6|7005.8|7008.8|7006|7008.8|7006|7008.6|7005.8|2
1628883780000|2021-08-13 19:43:00|7008.6|7005.8|7007.8|7005|7008.6|7005.8|7007.8|7005|1
1628883790000|2021-08-13 19:43:10|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|6
1628883800000|2021-08-13 19:43:20|7008.1|7005.3|7007.6|7004.8|7008.1|7005.3|7007.6|7004.8|12
1628883810000|2021-08-13 19:43:30|||||||||1
1628883820000|2021-08-13 19:43:40|7007.1|7004.3|7006.8|7004|7007.1|7004.3|7006.8|7004|4
1628883830000|2021-08-13 19:43:50|7007.1|7004.3|7006.8|7004|7007.1|7004.3|7006.8|7004|0
1628883840000|2021-08-13 19:44:00|7007.1|7004.3|7006.8|7004|7007.1|7004.3|7006.8|7004|0
1628883850000|2021-08-13 19:44:10|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7006.8|7004|1
1628883860000|2021-08-13 19:44:20|7006.8|7004|7005.8|7003|7006.8|7004|7005.8|7003|3
1628883870000|2021-08-13 19:44:30|7005.6|7002.8|7005.1|7002.3|7006.6|7003.8|7005.1|7002.3|9
1628883880000|2021-08-13 19:44:40|7004.8|7002|7004.8|7002|7004.8|7002|7004.8|7002|0
1628883890000|2021-08-13 19:44:50|7004.6|7001.8|7004.6|7001.8|7004.6|7001.8|7003.8|7001|1
1628883900000|2021-08-13 19:45:00|7004.8|7002|7004.8|7002|7005.1|7002.3|7004.8|7002|1
1628883910000|2021-08-13 19:45:10|7005.3|7002.5|7005.6|7002.8|7005.6|7002.8|7005.3|7002.5|8
1628883930000|2021-08-13 19:45:30|7005.8|7003|7005.3|7002.5|7005.8|7003|7005.3|7002.5|1
1628883950000|2021-08-13 19:45:50|7005.8|7003|7004.8|7002|7005.8|7003|7004.8|7002|4
1628884000000|2021-08-13 19:46:40|7005.1|7002.3|7004.8|7002|7005.1|7002.3|7004.8|7002|1
1628884010000|2021-08-13 19:46:50|7005.1|7002.3|7004.8|7002|7005.1|7002.3|7004.8|7002|4
1628884030000|2021-08-13 19:47:10|||||||||1
1628884040000|2021-08-13 19:47:20|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|0
1628884050000|2021-08-13 19:47:30|7004.1|7001.3|7004.1|7001.3|7004.1|7001.3|7003.8|7001|2
1628884070000|2021-08-13 19:47:50|7003.8|7001|7004.1|7001.3|7004.1|7001.3|7003.8|7001|12
1628884090000|2021-08-13 19:48:10|7003.8|7001|7003.1|7000.3|7004.1|7001.3|7002.8|7000|52
1628884100000|2021-08-13 19:48:20|7002.8|7000|7002.8|7000|7003.1|7000.3|7002.8|7000|2
1628884110000|2021-08-13 19:48:30|7003.1|7000.3|7002.6|6999.8|7003.1|7000.3|7002.6|6999.8|8
1628884120000|2021-08-13 19:48:40|7002.8|7000|7002.8|7000|7002.8|7000|7002.8|7000|1
1628884130000|2021-08-13 19:48:50|7002.6|6999.8|7002.6|6999.8|7002.6|6999.8|7002.3|6999.5|1
1628884140000|2021-08-13 19:49:00|7002.8|7000|7003.1|7000.3|7003.1|7000.3|7002.8|7000|1
1628884150000|2021-08-13 19:49:10|7002.8|7000|7002.8|7000|7002.8|7000|7002.8|7000|2
1628884160000|2021-08-13 19:49:20|7002.3|6999.5|7001.8|6999|7002.3|6999.5|7001.8|6999|2
1628884170000|2021-08-13 19:49:30|7001.6|6998.8|7001.1|6998.3|7001.6|6998.8|7001.1|6998.3|3
1628884180000|2021-08-13 19:49:40|7000.8|6998|7000.8|6998|7001.1|6998.3|7000.8|6998|2
1628884190000|2021-08-13 19:49:50|7001.1|6998.3|7001.3|6998.5|7001.6|6998.8|7001.1|6998.3|2
1628884200000|2021-08-13 19:50:00|7001.1|6998.3|7001.8|6999|7003.8|7001|7001.1|6998.3|5
1628884210000|2021-08-13 19:50:10|7002.1|6999.3|7001.1|6998.3|7002.1|6999.3|7001.1|6998.3|6
1628884220000|2021-08-13 19:50:20|7000.8|6998|7000.8|6998|7000.8|6998|7000.8|6998|4
1628884230000|2021-08-13 19:50:30|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|7000.8|6998|1
1628884240000|2021-08-13 19:50:40|7000.6|6997.8|7000.8|6998|7000.8|6998|7000.6|6997.8|4
1628884250000|2021-08-13 19:50:50|7001.6|6998.8|7002.1|6999.3|7002.1|6999.3|7001.6|6998.8|1
1628884260000|2021-08-13 19:51:00|7001.8|6999|7002.1|6999.3|7002.6|6999.8|7001.8|6999|2
1628884290000|2021-08-13 19:51:30|7001.6|6998.8|7001.1|6998.3|7001.6|6998.8|7001.1|6998.3|6
1628884300000|2021-08-13 19:51:40|7001.3|6998.5|7001.6|6998.8|7001.6|6998.8|7001.3|6998.5|2
1628884310000|2021-08-13 19:51:50|||||||||3
1628884320000|2021-08-13 19:52:00|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|7000.8|6998|5
1628884340000|2021-08-13 19:52:20|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|1
1628884350000|2021-08-13 19:52:30|6999.8|6997|6999.1|6996.3|6999.8|6997|6999.1|6996.3|14
1628884360000|2021-08-13 19:52:40|6998.8|6996|6998.6|6995.8|6998.8|6996|6998.1|6995.3|2
1628884370000|2021-08-13 19:52:50|6998.8|6996|6999.1|6996.3|6999.1|6996.3|6998.8|6996|1
1628884380000|2021-08-13 19:53:00|6998.8|6996|6999.1|6996.3|6999.1|6996.3|6998.8|6996|0
1628884390000|2021-08-13 19:53:10|6999.3|6996.5|6999.6|6996.8|6999.6|6996.8|6999.3|6996.5|0
1628884400000|2021-08-13 19:53:20|6999.3|6996.5|6999.8|6997|6999.8|6997|6999.1|6996.3|1
1628884420000|2021-08-13 19:53:40|||||||||3
1628884450000|2021-08-13 19:54:10|7000.6|6997.8|7000.8|6998|7000.8|6998|7000.6|6997.8|6
1628884460000|2021-08-13 19:54:20|||||||||1
1628884480000|2021-08-13 19:54:40|7001.8|6999|7002.1|6999.3|7002.1|6999.3|7001.8|6999|29
1628884490000|2021-08-13 19:54:50|7001.8|6999|7002.1|6999.3|7002.1|6999.3|7001.8|6999|0
1628884500000|2021-08-13 19:55:00|7002.8|7000|7002.1|6999.3|7003.1|7000.3|7001.8|6999|2
1628884510000|2021-08-13 19:55:10|7001.8|6999|7002.1|6999.3|7002.3|6999.5|7001.8|6999|13
1628884520000|2021-08-13 19:55:20|7001.8|6999|7001.8|6999|7001.8|6999|7001.6|6998.8|11
1628884530000|2021-08-13 19:55:30|7002.1|6999.3|7000.8|6998|7002.1|6999.3|7000.8|6998|2
1628884540000|2021-08-13 19:55:40|7001.1|6998.3|7000.1|6997.3|7001.1|6998.3|6999.6|6996.8|3
1628884550000|2021-08-13 19:55:50|6999.8|6997|7000.1|6997.3|7000.1|6997.3|6999.8|6997|1
1628884590000|2021-08-13 19:56:30|||||||||5
1628884600000|2021-08-13 19:56:40|6999.8|6997|7000.1|6997.3|7000.1|6997.3|6999.8|6997|0
1628884610000|2021-08-13 19:56:50|6999.8|6997|7000.1|6997.3|7000.1|6997.3|6999.8|6997|12
1628884620000|2021-08-13 19:57:00|6999.8|6997|6999.6|6996.8|6999.8|6997|6999.6|6996.8|1
1628884630000|2021-08-13 19:57:10|6999.8|6997|7000.1|6997.3|7000.1|6997.3|6999.8|6997|0
1628884640000|2021-08-13 19:57:20|6999.8|6997|7000.1|6997.3|7000.1|6997.3|6999.8|6997|1
1628884650000|2021-08-13 19:57:30|7001.1|6998.3|7001.1|6998.3|7001.6|6998.8|7001.1|6998.3|12
1628884660000|2021-08-13 19:57:40|||||||||1
1628884670000|2021-08-13 19:57:50|7000.8|6998|7000.8|6998|7000.8|6998|7000.8|6998|0
1628884680000|2021-08-13 19:58:00|7000.3|6997.5|7000.1|6997.3|7000.3|6997.5|6999.3|6996.5|2
1628884690000|2021-08-13 19:58:10|6999.8|6997|6999.8|6997|7000.1|6997.3|6999.3|6996.5|0
1628884700000|2021-08-13 19:58:20|7000.1|6997.3|6999.8|6997|7000.1|6997.3|6999.8|6997|0
1628884710000|2021-08-13 19:58:30|6999.1|6996.3|6998.1|6995.3|6999.1|6996.3|6998.1|6995.3|1
1628884720000|2021-08-13 19:58:40|6998.8|6996|6999.1|6996.3|6999.1|6996.3|6998.8|6996|2
1628884740000|2021-08-13 19:59:00|6998.8|6996|6999.1|6996.3|6999.1|6996.3|6998.8|6996|0
1628884750000|2021-08-13 19:59:10|6999.6|6996.8|6999.8|6997|7000.1|6997.3|6999.6|6996.8|12
1628884760000|2021-08-13 19:59:20|6999.6|6996.8|6999.8|6997|7000.1|6997.3|6999.1|6996.3|4
1628884770000|2021-08-13 19:59:30|7000.1|6997.3|7000.8|6998|7001.6|6998.8|6999.8|6997|23
1628884780000|2021-08-13 19:59:40|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|14
1628884790000|2021-08-13 19:59:50|||||||||3
1628884800000|2021-08-13 20:00:00|7001.1|6998.3|7001.6|6998.8|7001.6|6998.8|7000.8|6998|0
1628884810000|2021-08-13 20:00:10|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|4
1628884820000|2021-08-13 20:00:20|7000.8|6998|6999.6|6996.8|7000.8|6998|6999.6|6996.8|5
1628884830000|2021-08-13 20:00:30|6999.1|6996.3|6999.6|6996.8|6999.6|6996.8|6999.1|6996.3|2
1628884840000|2021-08-13 20:00:40|7000.6|6997.8|7001.1|6998.3|7001.1|6998.3|7000.6|6997.8|2
1628884850000|2021-08-13 20:00:50|7001.3|6998.5|7001.6|6998.8|7001.6|6998.8|7001.3|6998.5|0
1628884860000|2021-08-13 20:01:00|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|3
1628884870000|2021-08-13 20:01:10|7000.6|6997.8|7000.3|6997.5|7001.1|6998.3|7000.3|6997.5|5
1628884880000|2021-08-13 20:01:20|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|7000.6|6997.8|0
1628884900000|2021-08-13 20:01:40|7000.8|6998|7001.3|6998.5|7001.3|6998.5|7000.8|6998|1
1628884920000|2021-08-13 20:02:00|7001.6|6998.8|7002.1|6999.3|7002.1|6999.3|7001.6|6998.8|2
1628884930000|2021-08-13 20:02:10|7001.6|6998.8|7002.1|6999.3|7002.1|6999.3|7001.6|6998.8|0
1628884940000|2021-08-13 20:02:20|7002.6|6999.8|7002.8|7000|7002.8|7000|7002.6|6999.8|1
1628884950000|2021-08-13 20:02:30|7002.6|6999.8|7001.8|6999|7002.6|6999.8|7001.8|6999|6
1628884970000|2021-08-13 20:02:50|7001.6|6998.8|7001.3|6998.5|7001.6|6998.8|7001.1|6998.3|3
1628884980000|2021-08-13 20:03:00|7001.6|6998.8|7001.1|6998.3|7001.6|6998.8|7001.1|6998.3|0
1628885010000|2021-08-13 20:03:30|7000.8|6998|7000.6|6997.8|7001.3|6998.5|7000.6|6997.8|6
1628885030000|2021-08-13 20:03:50|7000.3|6997.5|7000.1|6997.3|7000.3|6997.5|7000.1|6997.3|1
1628885040000|2021-08-13 20:04:00|||||||||1
1628885050000|2021-08-13 20:04:10|7000.3|6997.5|7000.3|6997.5|7000.6|6997.8|7000.1|6997.3|3
1628885060000|2021-08-13 20:04:20|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|10
1628885100000|2021-08-13 20:05:00|6999.3|6996.5|6999.3|6996.5|6999.3|6996.5|6999.3|6996.5|7
1628885110000|2021-08-13 20:05:10|6999.6|6996.8|7000.1|6997.3|7000.1|6997.3|6999.6|6996.8|3
1628885120000|2021-08-13 20:05:20|6999.6|6996.8|6999.6|6996.8|6999.6|6996.8|6999.6|6996.8|7
1628885130000|2021-08-13 20:05:30|6999.3|6996.5|6999.1|6996.3|6999.3|6996.5|6999.1|6996.3|2
1628885140000|2021-08-13 20:05:40|6998.8|6996|6999.1|6996.3|6999.1|6996.3|6998.8|6996|0
1628885160000|2021-08-13 20:06:00|6998|6995.2|6995.1|6992.3|6998|6995.2|6994.1|6991.3|50
1628885170000|2021-08-13 20:06:10|6995.3|6992.5|6997.1|6994.3|6997.1|6994.3|6995.1|6992.3|0
1628885180000|2021-08-13 20:06:20|6998.1|6995.3|6998.1|6995.3|6998.1|6995.3|6998.1|6995.3|46
1628885190000|2021-08-13 20:06:30|6998.6|6995.8|6998.1|6995.3|6998.6|6995.8|6998.1|6995.3|4
1628885200000|2021-08-13 20:06:40|6997.6|6994.8|6997.6|6994.8|6997.6|6994.8|6997.6|6994.8|0
1628885220000|2021-08-13 20:07:00|6998.1|6995.3|6998.1|6995.3|6998.1|6995.3|6998.1|6995.3|2
1628885230000|2021-08-13 20:07:10|6997.8|6995|6997.6|6994.8|6997.8|6995|6997.6|6994.8|0
1628885260000|2021-08-13 20:07:40|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|2
1628885270000|2021-08-13 20:07:50|6996.6|6993.8|6996.1|6993.3|6996.8|6994|6996.1|6993.3|3
1628885290000|2021-08-13 20:08:10|6996.6|6993.8|6997.1|6994.3|6997.1|6994.3|6996.6|6993.8|1
1628885300000|2021-08-13 20:08:20|6996.8|6994|6996.8|6994|6996.8|6994|6996.8|6994|0
1628885310000|2021-08-13 20:08:30|6996.6|6993.8|6997.1|6994.3|6997.1|6994.3|6996.1|6993.3|1
1628885320000|2021-08-13 20:08:40|6997|6994.2|6997|6994.2|6997|6994.2|6997|6994.2|1
1628885350000|2021-08-13 20:09:10|6998.8|6996|6999|6996.2|6999|6996.2|6998.8|6996|16
1628885360000|2021-08-13 20:09:20|6999.3|6996.5|6999.5|6996.7|6999.5|6996.7|6999.3|6996.5|2
1628885370000|2021-08-13 20:09:30|7000|6997.2|6999.8|6997|7000|6997.2|6999.8|6997|4
1628885400000|2021-08-13 20:10:00|7000|6997.2|7000|6997.2|7000|6997.2|7000|6997.2|4
1628885410000|2021-08-13 20:10:10|7000.3|6997.5|7000.8|6998|7000.8|6998|7000.3|6997.5|1
1628885430000|2021-08-13 20:10:30|7000.5|6997.7|7000.5|6997.7|7000.5|6997.7|7000.5|6997.7|0
1628885440000|2021-08-13 20:10:40|7000|6997.2|6999.5|6996.7|7000|6997.2|6999.5|6996.7|2
1628885470000|2021-08-13 20:11:10|6999.8|6997|6999.5|6996.7|7000|6997.2|6999.5|6996.7|1
1628885480000|2021-08-13 20:11:20|6999|6996.2|6999|6996.2|6999|6996.2|6999|6996.2|2
1628885500000|2021-08-13 20:11:40|6999.3|6996.5|6999|6996.2|7000|6997.2|6999|6996.2|1
1628885520000|2021-08-13 20:12:00|6998|6995.2|6998|6995.2|6998|6995.2|6998|6995.2|1
1628885530000|2021-08-13 20:12:10|6998.5|6995.7|6999|6996.2|6999|6996.2|6998.5|6995.7|2
1628885550000|2021-08-13 20:12:30|7000.3|6997.5|7000|6997.2|7000.3|6997.5|7000|6997.2|20
1628885560000|2021-08-13 20:12:40|7000.3|6997.5|6999|6996.2|7000.3|6997.5|6999|6996.2|5
1628885570000|2021-08-13 20:12:50|6999.3|6996.5|7000|6997.2|7000|6997.2|6999.3|6996.5|1
1628885580000|2021-08-13 20:13:00|7000.5|6997.7|7000.3|6997.5|7000.5|6997.7|6999.3|6996.5|34
1628885590000|2021-08-13 20:13:10|7000.8|6998|6999.5|6996.7|7000.8|6998|6999.5|6996.7|36
1628885630000|2021-08-13 20:13:50|6999|6996.2|6998.8|6996|6999|6996.2|6998.8|6996|0
1628885640000|2021-08-13 20:14:00|6998.5|6995.7|6999.3|6996.5|6999.6|6996.5|6998.5|6995.6|21
1628885650000|2021-08-13 20:14:10|6999.5|6996.7|6998.8|6996|7000|6997.2|6998.8|6996|16
1628885660000|2021-08-13 20:14:20|6999|6996.2|6999|6996.2|6999|6996.2|6999|6996.2|10
1628885670000|2021-08-13 20:14:30|6998.8|6996|6999|6996.2|6999|6996.2|6998.8|6996|0
1628885680000|2021-08-13 20:14:40|6998.8|6996|6998.5|6995.7|6999|6996.2|6998.5|6995.7|1
1628885690000|2021-08-13 20:14:50|6998.8|6996|6999|6996.2|6999|6996.2|6998.8|6996|3
1628885700000|2021-08-13 20:15:00|6998.8|6996|6998.8|6996|6998.8|6996|6998.8|6996|0
1628885710000|2021-08-13 20:15:10|6998.5|6995.7|6997|6994.2|6998.5|6995.7|6995.8|6993|11
1628885720000|2021-08-13 20:15:20|6996.8|6994|6997|6994.2|6997|6994.2|6995.8|6993|0
1628885730000|2021-08-13 20:15:30|6996.8|6994|6996.8|6994|6997|6994.2|6996.8|6994|0
1628885780000|2021-08-13 20:16:20|6996.3|6993.5|6995|6992.2|6996.3|6993.5|6994.8|6992|7
1628885790000|2021-08-13 20:16:30|6994.8|6992|6995|6992.2|6995|6992.2|6994|6991.2|4
1628885800000|2021-08-13 20:16:40|6996|6993.2|6996|6993.2|6996|6993.2|6996|6993.2|0
1628885840000|2021-08-13 20:17:20|6994.8|6992|6994.8|6992|6995|6992.2|6994.8|6992|2
1628885860000|2021-08-13 20:17:40|6994.5|6991.7|6994.8|6992|6994.8|6992|6994.3|6991.5|1
1628885880000|2021-08-13 20:18:00|6995|6992.2|6995|6992.2|6995|6992.2|6995|6992.2|3
1628885890000|2021-08-13 20:18:10|6994.8|6992|6994.5|6991.7|6994.8|6992|6994.5|6991.7|1
1628885900000|2021-08-13 20:18:20|6993.8|6991|6994|6991.2|6994|6991.2|6993.8|6991|2
1628885930000|2021-08-13 20:18:50|6993.8|6991|6993.8|6991|6993.8|6991|6993.5|6990.7|5
1628885940000|2021-08-13 20:19:00|6994|6991.2|6994|6991.2|6994|6991.2|6994|6991.2|1
1628885950000|2021-08-13 20:19:10|6993.8|6991|6994.5|6991.7|6994.5|6991.7|6993.8|6991|7
1628885980000|2021-08-13 20:19:40|6994|6991.2|6993.8|6991|6994|6991.2|6993.8|6991|1
1628885990000|2021-08-13 20:19:50|6994|6991.2|6994|6991.2|6994|6991.2|6994|6991.2|3
1628886000000|2021-08-13 20:20:00|6993.8|6991|6993.8|6991|6993.8|6991|6993|6990.2|0
1628886010000|2021-08-13 20:20:10|6993.5|6990.7|6993.8|6991|6993.8|6991|6993.5|6990.7|1
1628886040000|2021-08-13 20:20:40|||||||||1
1628886050000|2021-08-13 20:20:50|6993.5|6990.7|6993|6990.2|6993.5|6990.7|6993|6990.2|3
1628886070000|2021-08-13 20:21:10|||||||||1
1628886090000|2021-08-13 20:21:30|||||||||3
1628886100000|2021-08-13 20:21:40|||||||||2
1628886120000|2021-08-13 20:22:00|6993.3|6990.5|6994|6991.2|6994|6991.2|6993.3|6990.5|3
1628886130000|2021-08-13 20:22:10|6992.8|6990|6992.5|6989.7|6993|6990.2|6992.5|6989.7|8
1628886140000|2021-08-13 20:22:20|6992.8|6990|6992.8|6990|6992.8|6990|6992.8|6990|0
1628886150000|2021-08-13 20:22:30|6992.5|6989.7|6992|6989.2|6992.5|6989.7|6991.8|6989|0
1628886160000|2021-08-13 20:22:40|6992.3|6989.5|6992.3|6989.5|6992.3|6989.5|6992.3|6989.5|0
1628886170000|2021-08-13 20:22:50|6992|6989.2|6991.5|6988.7|6992|6989.2|6991.5|6988.7|8
1628886180000|2021-08-13 20:23:00|6991.3|6988.5|6991.8|6989|6991.8|6989|6991.3|6988.5|6
1628886200000|2021-08-13 20:23:20|6992|6989.2|6992.8|6990|6992.8|6990|6992|6989.2|9
1628886210000|2021-08-13 20:23:30|6993|6990.2|6993.3|6990.5|6993.3|6990.5|6993|6990.2|2
1628886220000|2021-08-13 20:23:40|6993|6990.2|6993.8|6991|6993.8|6991|6993|6990.2|1
1628886240000|2021-08-13 20:24:00|6993.5|6990.7|6993.3|6990.5|6993.5|6990.7|6993.3|6990.5|0
1628886260000|2021-08-13 20:24:20|||||||||2
1628886270000|2021-08-13 20:24:30|6993|6990.2|6993|6990.2|6993|6990.2|6993|6990.2|1
1628886280000|2021-08-13 20:24:40|||||||||2
1628886290000|2021-08-13 20:24:50|6993.3|6990.5|6993.5|6990.7|6993.5|6990.7|6993.3|6990.5|2
1628886300000|2021-08-13 20:25:00|||||||||3
1628886310000|2021-08-13 20:25:10|6993.3|6990.5|6993.5|6990.7|6993.5|6990.7|6993|6990.2|0
1628886320000|2021-08-13 20:25:20|6992.8|6990|6991.8|6989|6992.8|6990|6991.8|6989|8
1628886330000|2021-08-13 20:25:30|6992.3|6989.5|6992.3|6989.5|6992.3|6989.5|6992.3|6989.5|1
1628886340000|2021-08-13 20:25:40|6992.8|6990|6992.8|6990|6992.8|6990|6992.8|6990|0
1628886370000|2021-08-13 20:26:10|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|1
1628886380000|2021-08-13 20:26:20|6992.8|6990|6992|6989.2|6992.8|6990|6992|6989.2|3
1628886400000|2021-08-13 20:26:40|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6992.5|6989.7|6
1628886420000|2021-08-13 20:27:00|6992.3|6989.5|6992|6989.2|6992.3|6989.5|6992|6989.2|4
1628886450000|2021-08-13 20:27:30|6991.8|6989|6991.8|6989|6991.8|6989|6991.8|6989|3
1628886460000|2021-08-13 20:27:40|||||||||1
1628886470000|2021-08-13 20:27:50|6990.8|6988|6990.8|6988|6990.8|6988|6990.8|6988|4
1628886500000|2021-08-13 20:28:20|6991|6988.2|6990.8|6988|6991|6988.2|6990.8|6988|0
1628886530000|2021-08-13 20:28:50|||||||||1
1628886560000|2021-08-13 20:29:20|6990.5|6987.7|6990.3|6987.5|6990.5|6987.7|6990.3|6987.5|8
1628886580000|2021-08-13 20:29:40|6990.5|6987.7|6991|6988.2|6991|6988.2|6990.5|6987.7|5
1628886590000|2021-08-13 20:29:50|6990.8|6988|6990.8|6988|6991|6988.2|6990.8|6988|0
1628886600000|2021-08-13 20:30:00|6991|6988.2|6991.8|6989|6991.8|6989|6990.8|6988|2
1628886610000|2021-08-13 20:30:10|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|6991.5|6988.7|0
1628886620000|2021-08-13 20:30:20|6991|6988.2|6990.5|6987.7|6991|6988.2|6990|6987.2|7
1628886630000|2021-08-13 20:30:30|6990.3|6987.5|6990.8|6988|6990.8|6988|6990.3|6987.5|3
1628886640000|2021-08-13 20:30:40|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|1
1628886650000|2021-08-13 20:30:50|6990.8|6988|6990.8|6988|6990.8|6988|6990.8|6988|0
1628886670000|2021-08-13 20:31:10|||||||||2
1628886710000|2021-08-13 20:31:50|6990|6987.2|6990.3|6987.5|6990.3|6987.5|6990|6987.2|8
1628886720000|2021-08-13 20:32:00|6990.5|6987.7|6990|6987.2|6990.8|6988|6990|6987.2|2
1628886730000|2021-08-13 20:32:10|6990.3|6987.5|6990|6987.2|6990.8|6988|6990|6987.2|4
1628886750000|2021-08-13 20:32:30|6990.3|6987.5|6990|6987.2|6990.5|6987.7|6990|6987.2|0
1628886760000|2021-08-13 20:32:40|6989.8|6987|6989.5|6986.7|6989.8|6987|6989.3|6986.5|12
1628886780000|2021-08-13 20:33:00|6989.3|6986.5|6989|6986.2|6989.3|6986.5|6989|6986.2|3
1628886790000|2021-08-13 20:33:10|6988.8|6986|6988.8|6986|6988.8|6986|6988.8|6986|0
1628886810000|2021-08-13 20:33:30|6989|6986.2|6988.8|6986|6989|6986.2|6988.8|6986|1
1628886820000|2021-08-13 20:33:40|6988|6985.2|6988|6985.2|6988.3|6985.5|6988|6985.2|1
1628886830000|2021-08-13 20:33:50|||||||||2
1628886850000|2021-08-13 20:34:10|6987.8|6985|6988.3|6985.5|6988.3|6985.5|6987.8|6985|11
1628886860000|2021-08-13 20:34:20|6988.8|6986|6989.8|6987|6989.8|6987|6988.8|6986|24
1628886890000|2021-08-13 20:34:50|6990|6987.2|6990|6987.2|6990|6987.2|6990|6987.2|5
1628886900000|2021-08-13 20:35:00|6990.3|6987.5|6990.3|6987.5|6990.3|6987.5|6990.3|6987.5|0
1628886910000|2021-08-13 20:35:10|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|6990.5|6987.7|0
1628886930000|2021-08-13 20:35:30|6990|6987.2|6989.5|6986.7|6990|6987.2|6989.3|6986.5|3
1628886950000|2021-08-13 20:35:50|6989.3|6986.5|6988.8|6986|6989.3|6986.5|6988.8|6986|1
1628886960000|2021-08-13 20:36:00|||||||||4
1628886980000|2021-08-13 20:36:20|6988.5|6985.7|6988.8|6986|6988.8|6986|6988.5|6985.7|4
1628886990000|2021-08-13 20:36:30|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|1
1628887010000|2021-08-13 20:36:50|6988.3|6985.5|6987.8|6985|6988.3|6985.5|6987.8|6985|2
1628887020000|2021-08-13 20:37:00|6987|6984.2|6986.5|6983.7|6987|6984.2|6986.5|6983.7|37
1628887040000|2021-08-13 20:37:20|6986.8|6984|6986.8|6984|6986.8|6984|6986.8|6984|0
1628887050000|2021-08-13 20:37:30|6987|6984.2|6987|6984.2|6987.3|6984.5|6987|6984.2|6
1628887060000|2021-08-13 20:37:40|6987.5|6984.7|6988.5|6985.7|6988.5|6985.7|6987.3|6984.5|5
1628887070000|2021-08-13 20:37:50|6988.8|6986|6989.3|6986.5|6989.5|6986.7|6988.8|6986|0
1628887080000|2021-08-13 20:38:00|6988.8|6986|6990.5|6987.7|6990.5|6987.7|6988.8|6986|3
1628887090000|2021-08-13 20:38:10|6990.8|6988|6990.8|6988|6990.8|6988|6990.5|6987.7|8
1628887100000|2021-08-13 20:38:20|6991|6988.2|6989.8|6987|6991.8|6989|6989.5|6986.7|6
1628887110000|2021-08-13 20:38:30|6989.5|6986.7|6989.5|6986.7|6989.5|6986.7|6989.5|6986.7|0
1628887130000|2021-08-13 20:38:50|6988.8|6986|6989.5|6986.7|6989.5|6986.7|6988.8|6986|1
1628887140000|2021-08-13 20:39:00|6989.3|6986.5|6989.5|6986.7|6989.5|6986.7|6988.8|6986|0
1628887150000|2021-08-13 20:39:10|6988.8|6986|6989|6986.2|6989|6986.2|6988.8|6986|1
1628887170000|2021-08-13 20:39:30|6988.8|6986|6989.5|6986.7|6989.5|6986.7|6988.8|6986|2
1628887180000|2021-08-13 20:39:40|6990|6987.2|6990.8|6988|6990.8|6988|6990|6987.2|0
1628887190000|2021-08-13 20:39:50|6991|6988.2|6990.8|6988|6991|6988.2|6990.8|6988|1
1628887200000|2021-08-13 20:40:00|6991|6988.2|6990.5|6987.7|6991.5|6988.7|6990.5|6987.7|4
1628887210000|2021-08-13 20:40:10|6990.8|6988|6991|6988.2|6991.5|6988.7|6990.3|6987.5|21
1628887230000|2021-08-13 20:40:30|6990.8|6988|6990.8|6988|6990.8|6988|6990.8|6988|0
1628887250000|2021-08-13 20:40:50|6992|6989.2|6992|6989.2|6992|6989.2|6992|6989.2|1
1628887260000|2021-08-13 20:41:00|6992.3|6989.5|6992.8|6990|6992.8|6990|6992.3|6989.5|0
1628887270000|2021-08-13 20:41:10|6993.5|6990.7|6993.8|6991|6993.8|6991|6993.5|6990.7|9
1628887280000|2021-08-13 20:41:20|6993.5|6990.7|6993|6990.2|6993.5|6990.7|6992.5|6989.7|4
1628887300000|2021-08-13 20:41:40|6993.3|6990.5|6993.3|6990.5|6993.3|6990.5|6993.3|6990.5|0
1628887320000|2021-08-13 20:42:00|6992.8|6990|6992.5|6989.7|6992.8|6990|6992.5|6989.7|4
1628887330000|2021-08-13 20:42:10|6992|6989.2|6991.8|6989|6992|6989.2|6991.8|6989|0
1628887350000|2021-08-13 20:42:30|6992|6989.2|6992|6989.2|6992|6989.2|6992|6989.2|0
1628887360000|2021-08-13 20:42:40|6992.3|6989.5|6992.3|6989.5|6992.3|6989.5|6992.3|6989.5|0
1628887370000|2021-08-13 20:42:50|6992.8|6990|6993.5|6990.7|6993.5|6990.7|6992.8|6990|4
1628887380000|2021-08-13 20:43:00|6994.5|6991.7|6995.8|6993|6996.8|6994|6994.5|6991.7|37
1628887390000|2021-08-13 20:43:10|||||||||2
1628887400000|2021-08-13 20:43:20|6995.5|6992.7|6995.8|6993|6995.8|6993|6995.5|6992.7|3
1628887410000|2021-08-13 20:43:30|6995.5|6992.7|6994.8|6992|6995.8|6993|6994|6991.2|13
1628887420000|2021-08-13 20:43:40|6994|6991.2|6994.8|6992|6994.8|6992|6994|6991.2|0
1628887430000|2021-08-13 20:43:50|6994.3|6991.5|6993.8|6991|6994.3|6991.5|6993.5|6990.7|6
1628887440000|2021-08-13 20:44:00|6994|6991.2|6995.8|6993|6995.8|6993|6994|6991.2|7
1628887450000|2021-08-13 20:44:10|6995.5|6992.7|6995|6992.2|6995.5|6992.7|6995|6992.2|4
1628887460000|2021-08-13 20:44:20|6995.3|6992.5|6996|6993.2|6996|6993.2|6995.3|6992.5|0
1628887470000|2021-08-13 20:44:30|6996.3|6993.5|6997.8|6995|6997.8|6995|6996.3|6993.5|1
1628887480000|2021-08-13 20:44:40|6997|6994.2|6997.8|6995|6997.8|6995|6997|6994.2|1
1628887490000|2021-08-13 20:44:50|6998.3|6995.5|6998|6995.2|6998.8|6996|6997.8|6995|24
1628887500000|2021-08-13 20:45:00|6998.3|6995.5|6996.8|6994|6998.3|6995.5|6996.8|6994|5
1628887510000|2021-08-13 20:45:10|6997|6994.2|6997|6994.2|6997|6994.2|6997|6994.2|0
1628887520000|2021-08-13 20:45:20|6996.8|6994|6996.3|6993.5|6996.8|6994|6996.3|6993.5|0
1628887530000|2021-08-13 20:45:30|6996.8|6994|6996.8|6994|6996.8|6994|6996.8|6994|0
1628887540000|2021-08-13 20:45:40|6997.3|6994.5|6998.3|6995.5|6998.3|6995.5|6997.3|6994.5|0
1628887550000|2021-08-13 20:45:50|6998|6995.2|6997.8|6995|6998|6995.2|6997.8|6995|0
1628887560000|2021-08-13 20:46:00|7000|6997.2|7002.8|7000|7003.8|7001|7000|6997.2|18
1628887570000|2021-08-13 20:46:10|7003.3|7000.5|7003|7000.2|7003.5|7000.7|7002.5|6999.7|27
1628887580000|2021-08-13 20:46:20|7002.8|7000|7003|7000.2|7003.5|7000.7|7002.8|7000|2
1628887590000|2021-08-13 20:46:30|7002.8|7000|7002.8|7000|7003.3|7000.5|7001.8|6999|3
1628887600000|2021-08-13 20:46:40|||||||||12
1628887610000|2021-08-13 20:46:50|7002.3|6999.5|7001.8|6999|7002.3|6999.5|7001.8|6999|1
1628887620000|2021-08-13 20:47:00|7001.3|6998.5|7000|6997.2|7001.3|6998.5|7000|6997.2|2
1628887630000|2021-08-13 20:47:10|6999.8|6997|6999|6996.2|7000|6997.2|6999|6996.2|13
1628887640000|2021-08-13 20:47:20|6998.3|6995.5|6998.5|6995.7|6998.8|6996|6998.3|6995.5|2
1628887650000|2021-08-13 20:47:30|6998.8|6996|6997.8|6995|6998.8|6996|6997.8|6995|2
1628887660000|2021-08-13 20:47:40|||||||||1
1628887670000|2021-08-13 20:47:50|6998|6995.2|6998.8|6996|6999.3|6996.5|6998|6995.2|2
1628887690000|2021-08-13 20:48:10|6998.3|6995.5|6998|6995.2|6998.3|6995.5|6998|6995.2|0
1628887700000|2021-08-13 20:48:20|6997.8|6995|6997|6994.2|6998.3|6995.5|6997|6994.2|1
1628887710000|2021-08-13 20:48:30|6997.3|6994.5|6997.8|6995|6998.5|6995.7|6997.3|6994.5|0
1628887730000|2021-08-13 20:48:50|||||||||4
1628887740000|2021-08-13 20:49:00|6998|6995.2|6997.8|6995|6998|6995.2|6997.8|6995|9
1628887750000|2021-08-13 20:49:10|6998.3|6995.5|6997.8|6995|6998.8|6996|6997.8|6995|63
1628887760000|2021-08-13 20:49:20|6997.3|6994.5|6996.8|6994|6997.8|6995|6996.8|6994|1
1628887770000|2021-08-13 20:49:30|6997|6994.2|6996.5|6993.7|6997|6994.2|6996.5|6993.7|12
1628887780000|2021-08-13 20:49:40|6995.8|6993|6995.8|6993|6996.5|6993.7|6995.8|6993|7
1628887790000|2021-08-13 20:49:50|6996|6993.2|6996.8|6994|6996.8|6994|6996|6993.2|3
1628887800000|2021-08-13 20:50:00|6996.5|6993.7|6996.3|6993.5|6997.5|6994.7|6995.8|6993|4
1628887810000|2021-08-13 20:50:10|6996.5|6993.7|6996.5|6993.7|6997.3|6994.5|6996.5|6993.7|2
1628887830000|2021-08-13 20:50:30|||||||||21
1628887850000|2021-08-13 20:50:50|6997|6994.2|6997.5|6994.7|6997.5|6994.7|6997|6994.2|4
1628887860000|2021-08-13 20:51:00|6997.3|6994.5|6999|6996.2|6999|6996.2|6997.3|6994.5|0
1628887870000|2021-08-13 20:51:10|6998.3|6995.5|6998.3|6995.5|6998.8|6996|6998.3|6995.5|0
1628887920000|2021-08-13 20:52:00|6998.5|6995.7|6998.5|6995.7|6998.5|6995.7|6998.5|6995.7|0
1628887930000|2021-08-13 20:52:10|6998.8|6996|6999|6996.2|6999.3|6996.5|6998.3|6995.5|2
1628887960000|2021-08-13 20:52:40|6999.3|6996.5|6999.3|6996.5|6999.3|6996.5|6999.3|6996.5|0
1628887980000|2021-08-13 20:53:00|6999|6996.2|6998.8|6996|6999|6996.2|6998.8|6996|0
1628887990000|2021-08-13 20:53:10|6999.3|6996.5|6999|6996.2|6999.5|6996.7|6999|6996.2|0
1628888000000|2021-08-13 20:53:20|6999.3|6996.5|6999.3|6996.5|6999.3|6996.5|6999.3|6996.5|0
1628888020000|2021-08-13 20:53:40|||||||||19
1628888040000|2021-08-13 20:54:00|6999|6996.2|6999.3|6996.5|6999.3|6996.5|6999|6996.2|7
1628888050000|2021-08-13 20:54:10|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|6997.5|6994.7|22
1628888060000|2021-08-13 20:54:20|6997.3|6994.5|6999.8|6997|7000|6997.2|6997.3|6994.5|14
1628888070000|2021-08-13 20:54:30|7000|6997.2|7000.3|6997.5|7000.3|6997.5|7000|6997.2|7
1628888080000|2021-08-13 20:54:40|7001.1|6997.1|7001|6998.2|7001.3|6998.5|7001|6997.1|13
1628888090000|2021-08-13 20:54:50|7000.8|6998|7000.3|6997.5|7000.8|6998|7000.3|6997.5|1
1628888100000|2021-08-13 20:55:00|6999.8|6997|6999.8|6997|6999.8|6997|6999.8|6997|0
1628888110000|2021-08-13 20:55:10|7000|6997.2|7000|6997.2|7000|6997.2|7000|6997.2|1
1628888120000|2021-08-13 20:55:20|7000.5|6997.7|7000.5|6997.7|7000.5|6997.7|7000.5|6997.7|0
1628888130000|2021-08-13 20:55:30|7001|6998.2|7001|6998.2|7001|6998.2|7001|6998.2|2
1628888160000|2021-08-13 20:56:00|7001.9|6997.9|7001.9|6997.9|7001.9|6997.9|7001.9|6997.9|0
1628888170000|2021-08-13 20:56:10|7002.1|6998.1|7002.1|6998.1|7002.1|6998.1|7002.1|6998.1|0
1628888180000|2021-08-13 20:56:20|7001.8|6999|7002.5|6999.7|7002.5|6999.7|7001.8|6999|0
1628888200000|2021-08-13 20:56:40|7002.3|6999.5|7002|6999.2|7002.3|6999.5|7002|6999.2|0
1628888210000|2021-08-13 20:56:50|7002.5|6999.7|7002.5|6999.7|7002.5|6999.7|7002.5|6999.7|0
1628888220000|2021-08-13 20:57:00|||||||||1
1628888230000|2021-08-13 20:57:10|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|0
1628888240000|2021-08-13 20:57:20|7002.5|6999.7|7003.3|7000.5|7003.3|7000.5|7002|6999.2|4
1628888250000|2021-08-13 20:57:30|7003.5|7000.7|7003.8|7001|7003.8|7001|7003.5|7000.7|0
1628888260000|2021-08-13 20:57:40|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|1
1628888270000|2021-08-13 20:57:50|7004.5|7001.7|7005.4|7001.4|7005.4|7001.7|7004.5|7001.4|1
1628888290000|2021-08-13 20:58:10|7008.6|6998.6|7006.1|7002.1|7008.9|7002.1|7006.1|6998.6|10
1628888310000|2021-08-13 20:58:30|7006.4|7002.4|7007.4|7003.4|7009.9|7003.4|7006.4|6999.9|2
1628888320000|2021-08-13 20:58:40|7004.5|7001.7|7006.8|7004|7006.8|7004|7004.5|7001.7|7
1628888330000|2021-08-13 20:58:50|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|7
1628888340000|2021-08-13 20:59:00|7006|7003.2|7005.8|7003|7006.4|7003.2|7005.8|7002.1|3
1628888350000|2021-08-13 20:59:10|||||||||3
1628888360000|2021-08-13 20:59:20|7006|7003.2|7006.1|7002.1|7006.1|7003.2|7005.8|7002.1|8
1628888370000|2021-08-13 20:59:30|7006.4|7002.4|7006.4|7002.4|7006.4|7002.4|7006.4|7002.4|0
1628888390000|2021-08-13 20:59:50|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|7006.3|7003.5|4
1629064800000|2021-08-15 22:00:00|6993.4|6983.4|6997.9|6993.9|7000.4|6993.9|6990.3|6983.4|48
1629064810000|2021-08-15 22:00:10|6998.2|6994.2|6999.9|6995.9|7004.5|6998.5|6998.2|6990.4|12
1629064820000|2021-08-15 22:00:20|6999.8|6997|7002.9|6998.9|7006.9|6999.9|6999.8|6994.4|19
1629064830000|2021-08-15 22:00:30|7005.4|6995.4|6997.8|6987.8|7005.4|6995.4|6995.8|6987.4|9
1629064840000|2021-08-15 22:00:40|6998.8|6988.8|6994.9|6990.9|6999.4|6993.3|6993.8|6987.7|44
1629064850000|2021-08-15 22:00:50|6995.6|6991.6|6996.2|6992.2|7000.4|6993|6995.6|6989.4|0
1629064860000|2021-08-15 22:01:00|6995.9|6991.9|6995.5|6992.7|6995.9|6993|6993.9|6989.9|4
1629064870000|2021-08-15 22:01:10|6995.8|6993|6989.9|6985.9|6997.2|6993|6989.9|6985.9|11
1629064880000|2021-08-15 22:01:20|6989.1|6986.3|6987.1|6984.3|6989.1|6986.3|6987.1|6984.3|67
1629064890000|2021-08-15 22:01:30|6986.8|6984|6989.1|6979.1|6989.1|6984|6986.8|6978.9|7
1629064900000|2021-08-15 22:01:40|6989.4|6979.4|6988.9|6978.9|6989.4|6979.4|6988.9|6978.9|1
1629064910000|2021-08-15 22:01:50|6984.9|6980.9|6988.9|6984.9|6989.4|6984.9|6983.8|6978.4|7
1629064920000|2021-08-15 22:02:00|6989.2|6985.2|6988.8|6986|6989.2|6986|6988.8|6985.2|12
1629064930000|2021-08-15 22:02:10|6989.3|6986.5|6989.3|6986.5|6989.3|6986.5|6989.3|6986.5|3
1629064940000|2021-08-15 22:02:20|6996.4|6986.4|6994.6|6990.6|6996.9|6991|6993.8|6986.4|24
1629064950000|2021-08-15 22:02:30|6994.9|6990.9|7000.4|6990.4|7000.4|6993|6994.3|6990.4|3
1629064960000|2021-08-15 22:02:40|6997.2|6993.2|6997.1|6994.3|7000.4|6994.3|6994.8|6989.4|1
1629064970000|2021-08-15 22:02:50|6997.6|6993.6|7001.9|6997.9|7001.9|6997.9|6997.6|6991.1|6
1629064980000|2021-08-15 22:03:00|7002.2|6998.2|7004.2|7000.2|7008.1|7000.9|7002.2|6995.7|7
1629064990000|2021-08-15 22:03:10|7003.5|6999.5|7009.4|6999.4|7009.4|7002|7002.9|6996.1|2
1629065000000|2021-08-15 22:03:20|7005.9|7001.9|7006.1|7003.3|7010.4|7004|7005.9|6999.7|1
1629065010000|2021-08-15 22:03:30|7005.8|7003|7007.3|7003.3|7010.4|7003.3|7005.8|7000.1|0
1629065020000|2021-08-15 22:03:40|7006.8|7004|7007.9|7003.9|7007.9|7004.3|7006.8|7003.9|0
1629065030000|2021-08-15 22:03:50|7007.1|7004.3|7007.1|7004.3|7008.2|7004.7|7007.1|7003.9|0
1629065040000|2021-08-15 22:04:00|7006.8|7004|7007.1|7004.3|7007.9|7005|7006.8|7003.6|1
1629065050000|2021-08-15 22:04:10|7007.9|7003.9|7008.1|7005.3|7010.4|7005.5|7006.8|7000.4|0
1629065060000|2021-08-15 22:04:20|7008.2|7004.2|7007.8|7005|7008.3|7005.5|7007.5|7003.9|0
1629065070000|2021-08-15 22:04:30|7008|7005.2|7008|7005.2|7008.3|7005.5|7007.5|7003.9|4
1629065080000|2021-08-15 22:04:40|7007.8|7005|7011.3|7007.3|7014.4|7007.3|7007.8|7002.6|20
1629065090000|2021-08-15 22:04:50|7011.1|7008.3|7010.9|7006.9|7016.4|7009.3|7010.8|7004.1|3
1629065100000|2021-08-15 22:05:00|7010.1|7007.3|7011.1|7008.3|7015.4|7008.3|7009.8|7003.8|6
1629065110000|2021-08-15 22:05:10|7011.9|7007.9|7009.3|7006.5|7012.3|7009.3|7009.3|7006.5|9
1629065120000|2021-08-15 22:05:20|7009.1|7006.3|7008.3|7005.5|7009.3|7006.5|7008.3|7005.5|3
1629065130000|2021-08-15 22:05:30|7008.8|7006|7008.8|7006|7008.8|7006|7008.8|7006|0
1629065140000|2021-08-15 22:05:40|7006.8|7004|7006.8|7004|7009.4|7004|7006.2|6999.4|11
1629065150000|2021-08-15 22:05:50|7006.9|7002.9|7006.8|7004|7006.9|7004|7005.8|7002.9|0
1629065160000|2021-08-15 22:06:00|7007.2|7003.2|7007.2|7003.2|7007.2|7003.2|7007.2|7003.2|0
1629065170000|2021-08-15 22:06:10|7006.1|7003.3|7006.9|7002.9|7006.9|7003.3|7005.8|7002.9|0
1629065180000|2021-08-15 22:06:20|7006.1|7003.3|7007.2|7003.2|7010.4|7003.3|7006.1|7000.4|0
1629065190000|2021-08-15 22:06:30|7006.9|7002.9|7006.9|7002.9|7006.9|7002.9|7006.9|7002.9|0
1629065200000|2021-08-15 22:06:40|7006.3|7002.3|7004.8|7002|7006.3|7002.3|7004.8|7001.2|1
1629065210000|2021-08-15 22:06:50|7005.6|7001.6|7005.6|7001.6|7005.6|7001.6|7005.6|7001.6|0
1629065220000|2021-08-15 22:07:00|7005.9|7001.9|7004.8|7002|7005.9|7002.5|7004.8|7001.9|0
1629065230000|2021-08-15 22:07:10|7004.9|7000.9|7006.8|7004|7009.7|7004|7004.8|6999.1|1
1629065250000|2021-08-15 22:07:30|7007.6|7003.6|7007.1|7004.3|7011.4|7004.6|7006.8|7001.4|12
1629065260000|2021-08-15 22:07:40|7006.8|7004|7009.1|7006.3|7011.4|7006.3|7006.8|7001.4|28
1629065270000|2021-08-15 22:07:50|7009.3|7006.5|7009.8|7007|7009.8|7007|7009.3|7006.5|13
1629065290000|2021-08-15 22:08:10|7009.6|7006.8|7009.9|7005.9|7009.9|7006.8|7009.1|7005.9|0
1629065300000|2021-08-15 22:08:20|7009.8|7007|7009.8|7007|7009.8|7007|7009.8|7007|0
1629065310000|2021-08-15 22:08:30|7010.6|7007.8|7011.8|7009|7011.8|7009|7010.6|7007.8|4
1629065320000|2021-08-15 22:08:40|7012.6|7008.6|7012.6|7008.6|7012.6|7008.6|7012.6|7008.6|0
1629065340000|2021-08-15 22:09:00|7012.9|7008.9|7012.1|7009.3|7012.9|7009.3|7012.1|7008.9|0
1629065350000|2021-08-15 22:09:10|7011.8|7009|7011.8|7009|7011.8|7009|7011.8|7009|0
1629065360000|2021-08-15 22:09:20|7012.9|7008.9|7012.6|7008.6|7012.9|7009.3|7012.1|7008.6|0
1629065370000|2021-08-15 22:09:30|7012.9|7008.9|7011.8|7009|7012.9|7009|7011.8|7008.9|0
1629065380000|2021-08-15 22:09:40|7012.6|7008.6|7015.9|7011.9|7018.1|7011.9|7011.3|7007.1|15
1629065410000|2021-08-15 22:10:10|7015.8|7013|7015.8|7013|7015.8|7013|7015.8|7013|0
1629065420000|2021-08-15 22:10:20|7015.5|7012.7|7015.9|7011.9|7015.9|7012.7|7014.8|7011.9|3
1629065440000|2021-08-15 22:10:40|7015.5|7012.7|7017.9|7013.9|7017.9|7013.9|7015.5|7012.6|16
1629065460000|2021-08-15 22:11:00|7016.8|7014|7017.2|7013.2|7017.6|7014|7016.8|7013.2|0
1629065470000|2021-08-15 22:11:10|7016.4|7013.6|7015.6|7011.6|7016.9|7013.6|7014.8|7011.6|0
1629065480000|2021-08-15 22:11:20|7015.5|7012.7|7017.6|7013.6|7017.6|7013.7|7015.5|7012.7|0
1629065490000|2021-08-15 22:11:30|7017.9|7013.9|7019.5|7015.5|7022.7|7015.7|7017.9|7011.9|1
1629065500000|2021-08-15 22:11:40|7019.9|7015.9|7019.9|7015.9|7020.4|7017|7018.8|7015.4|0
1629065510000|2021-08-15 22:11:50|7018.8|7016|7018.8|7016|7018.8|7016|7018.8|7016|0
1629065520000|2021-08-15 22:12:00|7019.9|7015.9|7019.9|7015.9|7019.9|7016|7018.8|7015.2|0
1629065530000|2021-08-15 22:12:10|7019.8|7017|7019.8|7017|7019.8|7017|7019.8|7017|2
1629065540000|2021-08-15 22:12:20|7020.9|7016.9|7020.9|7016.9|7020.9|7016.9|7020.9|7016.9|1
1629065560000|2021-08-15 22:12:40|7020.5|7017.7|7021.6|7017.6|7021.6|7018|7020.5|7017.6|1
1629065570000|2021-08-15 22:12:50|7020.8|7018|7021.9|7017.9|7021.9|7018.3|7020.8|7017.4|0
1629065580000|2021-08-15 22:13:00|7022.8|7020|7023.9|7019.9|7023.9|7020|7022.3|7019.4|13
1629065590000|2021-08-15 22:13:10|7023.1|7020.3|7022.8|7020|7023.9|7020.3|7022.8|7019.4|0
1629065600000|2021-08-15 22:13:20|7023.9|7019.9|7022.8|7020|7023.9|7020|7022.8|7019.9|0
1629065620000|2021-08-15 22:13:40|7023.6|7019.6|7023.6|7019.6|7023.6|7019.6|7023.6|7019.6|0
1629065630000|2021-08-15 22:13:50|7022.3|7019.5|7022.3|7019.5|7022.3|7019.5|7022.3|7019.5|13
1629065640000|2021-08-15 22:14:00|7022.8|7020|7022.8|7020|7022.8|7020|7022.5|7019.7|3
1629065650000|2021-08-15 22:14:10|7023.9|7019.9|7022.8|7020|7023.9|7020.3|7022.8|7019.9|2
1629065660000|2021-08-15 22:14:20|7024.1|7021.3|7024.9|7020.9|7024.9|7021.3|7024.1|7020.9|2
1629065680000|2021-08-15 22:14:40|7024.6|7020.6|7021.8|7019|7024.6|7021.2|7021.8|7019|12
1629065700000|2021-08-15 22:15:00|7021.3|7018.5|7020.3|7017.5|7021.3|7018.5|7020.3|7017.5|23
1629065780000|2021-08-15 22:16:20|7020.8|7018|7020.8|7018|7020.8|7018|7020.8|7018|1
1629065810000|2021-08-15 22:16:50|7021.8|7019|7021.9|7017.9|7022.2|7019|7021.8|7017.9|0
1629065820000|2021-08-15 22:17:00|7021.8|7019|7021.9|7017.9|7021.9|7019|7021.8|7017.9|0
1629065870000|2021-08-15 22:17:50|7020.8|7018|7021.9|7017.9|7021.9|7018|7020.8|7017.6|0
1629065900000|2021-08-15 22:18:20|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|7020.3|7017.5|1
1629065920000|2021-08-15 22:18:40|||||||||9
1629065930000|2021-08-15 22:18:50|7019.8|7017|7019.3|7016.5|7019.8|7017|7019.3|7016.5|13
1629065940000|2021-08-15 22:19:00|||||||||2
1629065970000|2021-08-15 22:19:30|||||||||3
1629065980000|2021-08-15 22:19:40|||||||||11
1629066000000|2021-08-15 22:20:00|||||||||1
1629066010000|2021-08-15 22:20:10|7019.1|7016.3|7017.3|7014.5|7019.1|7016.3|7017.3|7014.5|8
1629066030000|2021-08-15 22:20:30|7017.8|7015|7017.8|7015|7017.8|7015|7017.8|7015|1
1629066040000|2021-08-15 22:20:40|7017.3|7014.5|7017.3|7014.5|7017.3|7014.5|7017.3|7014.5|1
1629066050000|2021-08-15 22:20:50|7017.8|7015|7017.8|7015|7017.8|7015|7017.8|7015|0
1629066060000|2021-08-15 22:21:00|7018|7015.2|7018|7015.2|7018|7015.2|7018|7015.2|0
1629066070000|2021-08-15 22:21:10|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|0
1629066110000|2021-08-15 22:21:50|||||||||1
1629066150000|2021-08-15 22:22:30|7017.3|7014.5|7015.8|7013|7017.4|7014.5|7015.8|7013|3
1629066170000|2021-08-15 22:22:50|7016.9|7012.9|7016.5|7013.7|7016.9|7014|7015.8|7012.9|6
1629066180000|2021-08-15 22:23:00|7016.8|7014|7016.8|7014|7016.8|7014|7016.8|7014|0
1629066210000|2021-08-15 22:23:30|||||||||1
1629066240000|2021-08-15 22:24:00|||||||||1
1629066280000|2021-08-15 22:24:40|7017.9|7013.9|7017.8|7015|7017.9|7015|7017.8|7013.9|0
1629066310000|2021-08-15 22:25:10|7017.9|7013.9|7017.8|7015|7017.9|7015|7017.8|7013.9|1
1629066320000|2021-08-15 22:25:20|7018.6|7015.8|7017.3|7014.5|7018.6|7015.8|7017.3|7014.5|0
1629066390000|2021-08-15 22:26:30|7017.6|7014.8|7017.6|7014.8|7017.8|7015|7017.6|7014.8|1
1629066400000|2021-08-15 22:26:40|7017.3|7014.5|7015.8|7013|7017.3|7014.5|7015.1|7012.3|2
1629066420000|2021-08-15 22:27:00|7015.3|7012.5|7015.1|7012.3|7015.3|7012.5|7015.1|7012.3|0
1629066440000|2021-08-15 22:27:20|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|0
1629066450000|2021-08-15 22:27:30|7015.1|7012.3|7015.1|7012.3|7015.1|7012.3|7015.1|7012.3|0
1629066460000|2021-08-15 22:27:40|7015.3|7012.5|7015.1|7012.3|7015.3|7012.5|7015.1|7012.3|0
1629066480000|2021-08-15 22:28:00|7014.8|7012|7015.8|7013|7015.8|7013|7014.3|7011.5|0
1629066490000|2021-08-15 22:28:10|7015.3|7012.5|7014.8|7012|7015.3|7012.5|7014.8|7012|1
1629066510000|2021-08-15 22:28:30|7014.9|7010.9|7014.8|7012|7014.9|7012|7013.8|7010.9|0
1629066540000|2021-08-15 22:29:00|7015.3|7012.5|7014.8|7012|7016.2|7012.7|7014.8|7011.9|2
1629066560000|2021-08-15 22:29:20|7016.8|7014|7016.8|7014|7016.8|7014|7016.3|7013.5|2
1629066570000|2021-08-15 22:29:30|7016.3|7013.5|7016.5|7013.7|7016.5|7013.7|7016.3|7013.5|1
1629066600000|2021-08-15 22:30:00|7016.8|7014|7016.8|7014|7016.8|7014|7016.8|7014|0
1629066630000|2021-08-15 22:30:30|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|0
1629066640000|2021-08-15 22:30:40|7017.3|7014.5|7018.3|7015.5|7018.3|7015.5|7017.3|7014.5|2
1629066650000|2021-08-15 22:30:50|7018.7|7015.9|7019.8|7017|7019.8|7017|7018.7|7015.9|1
1629066660000|2021-08-15 22:31:00|7020|7017.2|7022|7019.2|7022|7019.2|7020|7017.2|5
1629066670000|2021-08-15 22:31:10|7022.3|7019.5|7021.3|7018.5|7022.3|7019.5|7021.3|7018.5|1
1629066690000|2021-08-15 22:31:30|7021.8|7019|7021.8|7019|7021.8|7019|7021.3|7018.5|1
1629066710000|2021-08-15 22:31:50|7022.2|7018.2|7019.8|7017|7022.2|7018.5|7019.8|7016.6|2
1629066760000|2021-08-15 22:32:40|7020.8|7018|7020.8|7018|7020.8|7018|7020.8|7018|1
1629066780000|2021-08-15 22:33:00|7020.6|7017.8|7020.6|7017.8|7020.6|7017.8|7020.6|7017.8|0
1629066790000|2021-08-15 22:33:10|7020.8|7018|7020.8|7018|7020.8|7018|7020.8|7018|1
1629066830000|2021-08-15 22:33:50|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|7021.3|7018.5|0
1629066840000|2021-08-15 22:34:00|7021.6|7018.8|7021.3|7018.5|7021.8|7019|7021.3|7018.5|3
1629066850000|2021-08-15 22:34:10|7021.6|7018.8|7021.3|7018.5|7021.6|7018.8|7021.3|7018.5|4
1629066860000|2021-08-15 22:34:20|7021.8|7019|7022.3|7019.5|7022.3|7019.5|7021.3|7018.5|1
1629066870000|2021-08-15 22:34:30|||||||||1
1629066900000|2021-08-15 22:35:00|7021.4|7018.6|7020.8|7018|7021.4|7018.6|7020.8|7018|2
1629066910000|2021-08-15 22:35:10|7020.9|7016.9|7020.8|7018|7020.9|7018|7020.8|7016.9|0
1629066920000|2021-08-15 22:35:20|7019.8|7017|7019.8|7017|7019.8|7017|7019.8|7017|0
1629066930000|2021-08-15 22:35:30|7019.9|7015.9|7018.8|7016|7019.9|7016|7018.8|7015.9|0
1629066940000|2021-08-15 22:35:40|7019.2|7015.2|7019.2|7015.2|7019.2|7015.2|7019.2|7015.2|0
1629066950000|2021-08-15 22:35:50|7018.3|7015.5|7018.1|7014.1|7018.3|7015.5|7017|7014.1|1
1629066960000|2021-08-15 22:36:00|7017.3|7014.5|7017.3|7014.5|7017.3|7014.5|7017.3|7014.5|0
1629066970000|2021-08-15 22:36:10|7017|7014.2|7017|7014.2|7017|7014.2|7017|7014.2|0
1629067010000|2021-08-15 22:36:50|7017.9|7015.1|7018.5|7015.7|7018.5|7015.7|7017.9|7015.1|2
1629067020000|2021-08-15 22:37:00|7019|7016.2|7018.8|7016|7019|7016.2|7018.5|7015.7|3
1629067030000|2021-08-15 22:37:10|7019|7016.2|7019|7016.2|7019|7016.2|7019|7016.2|0
1629067130000|2021-08-15 22:38:50|7019.8|7017|7019.8|7017|7019.8|7017|7019.8|7017|1
1629067140000|2021-08-15 22:39:00|||||||||2
1629067190000|2021-08-15 22:39:50|||||||||1
1629067240000|2021-08-15 22:40:40|7020|7017.2|7020.5|7017.7|7020.5|7017.7|7020|7017.2|0
1629067250000|2021-08-15 22:40:50|7019.8|7017|7019.8|7017|7019.8|7017|7019.8|7017|1
1629067310000|2021-08-15 22:41:50|||||||||1
1629067330000|2021-08-15 22:42:10|7019.3|7016.5|7019.3|7016.5|7019.3|7016.5|7019.3|7016.5|1
1629067360000|2021-08-15 22:42:40|7019.8|7017|7019.8|7017|7019.8|7017|7019.8|7017|1
1629067380000|2021-08-15 22:43:00|7020|7017.2|7020|7017.2|7020.9|7017.2|7020|7016.9|1
1629067390000|2021-08-15 22:43:10|7019.8|7017|7019.3|7016.5|7019.8|7017|7019.3|7016.5|0
1629067430000|2021-08-15 22:43:50|7018.8|7016|7018.8|7016|7018.8|7016|7018.8|7016|1
1629067440000|2021-08-15 22:44:00|||||||||3
1629067490000|2021-08-15 22:44:50|||||||||1
1629067530000|2021-08-15 22:45:30|7019.1|7015.1|7017.5|7014.7|7019.1|7016|7017.5|7013.9|0
1629067540000|2021-08-15 22:45:40|7017.9|7013.9|7017.9|7013.9|7017.9|7013.9|7017.9|7013.9|0
1629067550000|2021-08-15 22:45:50|7017.8|7015|7017.8|7015|7017.8|7015|7017.8|7015|0
1629067560000|2021-08-15 22:46:00|7017.9|7013.9|7017.9|7013.9|7017.9|7013.9|7017.9|7013.9|1
1629067570000|2021-08-15 22:46:10|7017.6|7013.6|7017.6|7013.6|7017.6|7013.6|7017.6|7013.6|0
1629067590000|2021-08-15 22:46:30|7016.8|7014|7016.8|7014|7016.8|7014|7016.8|7014|0
1629067610000|2021-08-15 22:46:50|||||||||1
1629067620000|2021-08-15 22:47:00|7017.9|7013.9|7017|7014.2|7017.9|7014.2|7017|7013.9|0
1629067630000|2021-08-15 22:47:10|7016.8|7014|7016.8|7014|7016.8|7014|7016.8|7014|0
1629067640000|2021-08-15 22:47:20|7016.5|7013.7|7016.3|7013.5|7016.5|7013.7|7016.3|7013.5|1
1629067670000|2021-08-15 22:47:50|7016.8|7014|7016.8|7014|7016.8|7014|7016.8|7014|1
1629067700000|2021-08-15 22:48:20|7017.3|7014.5|7017.3|7014.5|7017.3|7014.5|7017.3|7014.5|0
1629067730000|2021-08-15 22:48:50|7016.8|7014|7016.8|7014|7016.8|7014|7016.8|7014|1
1629067740000|2021-08-15 22:49:00|7017.3|7014.5|7016.8|7014|7017.8|7015|7016.8|7013.6|2
1629067770000|2021-08-15 22:49:30|7017.3|7014.5|7016.8|7014|7017.3|7014.5|7016.8|7014|0
1629067790000|2021-08-15 22:49:50|7017.8|7015|7017.8|7015|7017.8|7015|7017.8|7015|1
1629067800000|2021-08-15 22:50:00|7018|7015.2|7018|7015.2|7018|7015.2|7018|7015.2|0
1629067830000|2021-08-15 22:50:30|7017.8|7015|7017.8|7015|7017.8|7015|7017.3|7014.5|1
1629067850000|2021-08-15 22:50:50|7017.5|7014.7|7017.3|7014.5|7017.5|7014.7|7017.3|7014.5|0
1629067880000|2021-08-15 22:51:20|7018|7015.2|7018.8|7016|7019.1|7016|7018|7015.1|4
1629067890000|2021-08-15 22:51:30|7019|7016.2|7018.8|7016|7019|7016.2|7018.3|7015.5|4
1629067900000|2021-08-15 22:51:40|7018.5|7015.7|7017.6|7014.8|7018.8|7016|7017.6|7014.8|5
1629067920000|2021-08-15 22:52:00|7016.8|7014|7016.8|7014|7017.9|7014.2|7016.8|7013.6|0
1629067950000|2021-08-15 22:52:30|7017|7014.2|7017.3|7014.5|7017.3|7014.5|7017|7014.2|0
1629067970000|2021-08-15 22:52:50|7017|7014.2|7016.8|7014|7017|7014.2|7016.8|7014|1
1629068010000|2021-08-15 22:53:30|7016.3|7013.5|7016.3|7013.5|7016.3|7013.5|7016.3|7013.5|7
1629068030000|2021-08-15 22:53:50|||||||||1
1629068040000|2021-08-15 22:54:00|7017.3|7013.3|7016.8|7014|7017.8|7015|7016.8|7013.3|2
1629068090000|2021-08-15 22:54:50|7017.9|7013.9|7017|7014.2|7017.9|7014.2|7016.8|7013.9|1
1629068100000|2021-08-15 22:55:00|7017.3|7014.5|7016.8|7014|7017.3|7014.5|7016.8|7014|0
1629068130000|2021-08-15 22:55:30|7016.3|7013.5|7016.3|7013.5|7016.3|7013.5|7016.3|7013.5|1
1629068160000|2021-08-15 22:56:00|||||||||1
1629068210000|2021-08-15 22:56:50|7016.8|7014|7016.8|7014|7016.8|7014|7016.8|7014|2
1629068240000|2021-08-15 22:57:20|7016.5|7013.7|7016.8|7014|7016.8|7014|7016.3|7013.5|1
1629068280000|2021-08-15 22:58:00|7016.3|7013.5|7016.3|7013.5|7016.3|7013.5|7016.3|7013.5|2
1629068290000|2021-08-15 22:58:10|||||||||1
1629068300000|2021-08-15 22:58:20|7016.8|7014|7016.8|7014|7016.8|7014|7016.8|7014|0
1629068310000|2021-08-15 22:58:30|7016.5|7013.7|7016.2|7013.4|7016.5|7013.7|7016.2|7013.4|0
1629068340000|2021-08-15 22:59:00|||||||||1
1629068360000|2021-08-15 22:59:20|7016.5|7013.7|7016.7|7013.9|7016.7|7013.9|7016.5|7013.7|1
1629068380000|2021-08-15 22:59:40|7017.8|7013.8|7016.7|7013.9|7017.8|7013.9|7016.7|7013.8|0
1629068400000|2021-08-15 23:00:00|7016.5|7013.7|7016.7|7013.9|7016.7|7013.9|7016.2|7013.4|3
1629068430000|2021-08-15 23:00:30|7017.2|7014.4|7017.7|7014.9|7017.7|7014.9|7017.2|7014.4|0
1629068440000|2021-08-15 23:00:40|7018.5|7015.7|7018.7|7015.9|7018.7|7015.9|7018.5|7015.7|0
1629068450000|2021-08-15 23:00:50|7018.3|7015.5|7019.1|7015.1|7019.1|7015.5|7018|7014.8|0
1629068460000|2021-08-15 23:01:00|7018|7015.2|7018.7|7015.9|7018.7|7015.9|7018|7015.2|5
1629068470000|2021-08-15 23:01:10|7019.1|7015.1|7019|7016.2|7019.1|7016.2|7018.7|7015.1|0
1629068490000|2021-08-15 23:01:30|7019.2|7016.4|7020.5|7017.7|7020.5|7017.7|7019.2|7016.4|3
1629068500000|2021-08-15 23:01:40|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|7020.7|7017.9|0
1629068530000|2021-08-15 23:02:10|7020.2|7017.4|7020.2|7017.4|7020.2|7017.4|7020.2|7017.4|0
1629068550000|2021-08-15 23:02:30|||||||||2
1629068570000|2021-08-15 23:02:50|||||||||1
1629068590000|2021-08-15 23:03:10|||||||||2
1629068630000|2021-08-15 23:03:50|||||||||1
1629068640000|2021-08-15 23:04:00|||||||||1
1629068670000|2021-08-15 23:04:30|||||||||4
1629068680000|2021-08-15 23:04:40|7019.6|7016.8|7017.5|7014.7|7019.6|7016.8|7017.5|7014.7|16
1629068690000|2021-08-15 23:04:50|7017.2|7014.4|7017.7|7014.9|7017.7|7014.9|7017.2|7014.4|2
1629068700000|2021-08-15 23:05:00|7016.7|7013.9|7017.7|7014.9|7017.7|7014.9|7016.7|7013.9|0
1629068720000|2021-08-15 23:05:20|7017.3|7014.5|7017|7014.2|7017.3|7014.5|7017|7014.2|0
1629068730000|2021-08-15 23:05:30|7017.2|7014.4|7017.2|7014.4|7017.2|7014.4|7017.2|7014.4|0
1629068750000|2021-08-15 23:05:50|7017.7|7014.9|7017.7|7014.9|7017.7|7014.9|7017.7|7014.9|1
1629068760000|2021-08-15 23:06:00|7018.2|7015.4|7018.2|7015.4|7018.2|7015.4|7018.2|7015.4|0
1629068800000|2021-08-15 23:06:40|7017|7014.2|7017|7014.2|7017|7014.2|7017|7014.2|1
1629068810000|2021-08-15 23:06:50|||||||||1
1629068820000|2021-08-15 23:07:00|7016.1|7012.1|7014.9|7012.1|7016.1|7012.9|7014.9|7012.1|0
1629068830000|2021-08-15 23:07:10|7014|7011.2|7013.6|7009.6|7014.1|7011.2|7012.7|7009.6|0
1629068840000|2021-08-15 23:07:20|7013.8|7009.8|7010|7007.2|7013.8|7009.8|7010|7007.1|5
1629068850000|2021-08-15 23:07:30|7009.7|7006.9|7011.2|7008.4|7011.2|7008.4|7009.7|7006.9|3
1629068870000|2021-08-15 23:07:50|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|0
1629068890000|2021-08-15 23:08:10|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|7011.2|7008.4|0
1629068940000|2021-08-15 23:09:00|||||||||1
1629068990000|2021-08-15 23:09:50|7011|7008.2|7010.7|7007.9|7011|7008.2|7010.7|7007.9|2
1629069000000|2021-08-15 23:10:00|7007.7|7004.9|7008.1|7004.1|7009.7|7006.9|7007.3|7003.8|52
1629069010000|2021-08-15 23:10:10|7007|7004.2|7008.1|7004.1|7008.1|7004.2|7007|7004.1|1
1629069020000|2021-08-15 23:10:20|7007.3|7004.5|7007.7|7004.9|7008.1|7004.9|7007|7004.1|0
1629069030000|2021-08-15 23:10:30|7009.3|6999.3|7006.8|7002.8|7009.3|7002.8|7006.8|6999.3|30
1629069040000|2021-08-15 23:10:40|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|0
1629069100000|2021-08-15 23:11:40|||||||||4
1629069120000|2021-08-15 23:12:00|7007.6|7003.6|7010.1|7006.1|7010.1|7006.1|7007.6|7003.6|5
1629069130000|2021-08-15 23:12:10|7009|7006.2|7009.2|7006.4|7009.2|7006.4|7009|7006.2|0
1629069140000|2021-08-15 23:12:20|7009.7|7006.9|7009.5|7006.7|7009.7|7006.9|7009.5|7006.7|0
1629069150000|2021-08-15 23:12:30|7009.2|7006.4|7009.7|7006.9|7009.7|7006.9|7009.2|7006.4|0
1629069180000|2021-08-15 23:13:00|||||||||1
1629069190000|2021-08-15 23:13:10|7010.2|7007.4|7010.2|7007.4|7010.7|7007.9|7010.2|7007.4|0
1629069200000|2021-08-15 23:13:20|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|2
1629069210000|2021-08-15 23:13:30|7009.5|7006.7|7009.5|7006.7|7009.5|7006.7|7009.5|7006.7|0
1629069220000|2021-08-15 23:13:40|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|0
1629069240000|2021-08-15 23:14:00|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|0
1629069290000|2021-08-15 23:14:50|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|4
1629069300000|2021-08-15 23:15:00|7006.7|7003.9|7007|7004.2|7007.8|7004.2|7006.7|7003.8|0
1629069310000|2021-08-15 23:15:10|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|0
1629069330000|2021-08-15 23:15:30|7007.1|7003.1|7007.1|7003.1|7007.1|7003.1|7007.1|7003.1|0
1629069340000|2021-08-15 23:15:40|7006.3|7003.5|7006.7|7003.9|7006.8|7003.9|7006.3|7002.8|0
1629069350000|2021-08-15 23:15:50|7007.7|7004.9|7007|7004.2|7007.7|7004.9|7007|7003.6|0
1629069360000|2021-08-15 23:16:00|7006.7|7003.9|7006|7003.2|7006.7|7003.9|7006|7003.2|1
1629069380000|2021-08-15 23:16:20|7006.8|7002.8|7006.7|7003.9|7006.8|7003.9|7006.7|7002.8|0
1629069390000|2021-08-15 23:16:30|7007.8|7003.8|7007.9|7005.1|7007.9|7005.1|7007.8|7003.8|0
1629069400000|2021-08-15 23:16:40|7009.7|7006.9|7006.7|7003.9|7010.1|7006.9|7006.7|7003.9|0
1629069430000|2021-08-15 23:17:10|7007.8|7003.8|7007.1|7003.1|7007.8|7004.2|7006.7|7003.1|0
1629069440000|2021-08-15 23:17:20|7006.7|7003.9|7007.7|7004.9|7007.7|7004.9|7006.7|7003.9|0
1629069460000|2021-08-15 23:17:40|7008.7|7005.9|7008.7|7005.9|7008.7|7005.9|7008.7|7005.9|0
1629069470000|2021-08-15 23:17:50|7009.6|7005.6|7008.7|7005.9|7009.6|7005.9|7008.7|7005.6|0
1629069480000|2021-08-15 23:18:00|7007.7|7004.9|7007.7|7004.9|7008.1|7004.9|7007.7|7003.8|0
1629069530000|2021-08-15 23:18:50|7008.8|7004.8|7009.1|7005.1|7009.1|7005.9|7008.7|7004.8|0
1629069540000|2021-08-15 23:19:00|7008|7005.2|7007.8|7003.8|7008|7005.2|7007|7003.8|0
1629069560000|2021-08-15 23:19:20|7007.7|7004.9|7008.7|7005.9|7008.7|7005.9|7007.7|7004.6|0
1629069580000|2021-08-15 23:19:40|7008.3|7005.5|7008.8|7004.8|7008.8|7005.5|7008|7004.8|0
1629069590000|2021-08-15 23:19:50|7008.7|7005.9|7008.7|7005.9|7009.8|7006.2|7008.7|7005.8|0
1629069630000|2021-08-15 23:20:30|7009.2|7006.4|7009.3|7006.5|7010.1|7006.9|7009.2|7006.1|0
1629069640000|2021-08-15 23:20:40|7009|7006.2|7009|7006.2|7009|7006.2|7009|7006.2|0
1629069680000|2021-08-15 23:21:20|7010.1|7006.1|7010.1|7006.1|7010.1|7006.1|7010.1|7006.1|0
1629069770000|2021-08-15 23:22:50|7009|7006.2|7009|7006.2|7009|7006.2|7009|7006.2|0
1629069860000|2021-08-15 23:24:20|7008|7005.2|7008|7005.2|7008|7005.2|7008|7005.2|0
1629069930000|2021-08-15 23:25:30|7008.2|7005.4|7008.7|7005.9|7008.7|7005.9|7008.2|7005.4|0
1629069940000|2021-08-15 23:25:40|7009|7006.2|7008.5|7005.7|7009|7006.2|7008.5|7005.7|0
1629069950000|2021-08-15 23:25:50|7008.7|7005.9|7009|7006.2|7010.1|7006.2|7008.7|7005.9|0
1629069960000|2021-08-15 23:26:00|7010.1|7006.1|7008.5|7005.7|7010.1|7006.5|7008.5|7005.7|0
1629069990000|2021-08-15 23:26:30|7008.7|7005.9|7008.7|7005.9|7008.7|7005.9|7008.7|7005.9|0
1629070000000|2021-08-15 23:26:40|7009|7006.2|7009|7006.2|7009|7006.2|7009|7006.2|0
1629070050000|2021-08-15 23:27:30|7010.1|7006.1|7009.3|7006.5|7010.1|7006.5|7009.3|7006.1|0
1629070060000|2021-08-15 23:27:40|7009|7006.2|7009|7006.2|7009|7006.2|7009|7006.2|0
1629070080000|2021-08-15 23:28:00|7010.1|7006.1|7009.7|7006.9|7010.1|7006.9|7009.7|7006.1|0
1629070110000|2021-08-15 23:28:30|7010|7007.2|7010|7007.2|7010|7007.2|7010|7007.2|0
1629070160000|2021-08-15 23:29:20|7008|7005.2|7007|7004.2|7008|7005.2|7007|7004.2|29
1629070170000|2021-08-15 23:29:30|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|0
1629070200000|2021-08-15 23:30:00|7006.5|7003.7|7006.2|7003.4|7006.7|7003.9|7006.2|7003.4|0
1629070220000|2021-08-15 23:30:20|7006.7|7003.9|7006.5|7003.7|7006.7|7003.9|7006.5|7003.7|0
1629070230000|2021-08-15 23:30:30|7006.2|7003.4|7003.7|7000.9|7006.2|7003.4|7003|7000.2|2
1629070240000|2021-08-15 23:30:40|7003.5|7000.7|7003.7|7000.9|7003.7|7000.9|7003.2|7000.4|0
1629070250000|2021-08-15 23:30:50|7003.2|7000.4|7003.1|6999.1|7003.2|7000.4|7001.7|6998.9|2
1629070260000|2021-08-15 23:31:00|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|7002.2|6999.4|0
1629070270000|2021-08-15 23:31:10|7002.4|6999.6|7003.2|7000.4|7003.2|7000.4|7002.2|6999.4|0
1629070290000|2021-08-15 23:31:30|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|4
1629070300000|2021-08-15 23:31:40|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|0
1629070330000|2021-08-15 23:32:10|7003.5|7000.7|7003.2|7000.4|7003.5|7000.7|7003.2|7000.4|0
1629070350000|2021-08-15 23:32:30|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|0
1629070360000|2021-08-15 23:32:40|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|0
1629070380000|2021-08-15 23:33:00|7004.2|7001.4|7003.7|7000.9|7004.2|7001.4|7003.7|7000.9|0
1629070390000|2021-08-15 23:33:10|7004.6|7001.8|7005|7002.2|7005.7|7002.9|7004.2|7001.4|2
1629070400000|2021-08-15 23:33:20|7005.4|7002.6|7005.7|7002.9|7005.7|7002.9|7005.4|7002.6|0
1629070430000|2021-08-15 23:33:50|7005.3|7002.5|7005.7|7002.9|7005.7|7002.9|7005|7002.2|0
1629070440000|2021-08-15 23:34:00|7005.3|7002.5|7005|7002.2|7005.8|7002.5|7005|7001.8|0
1629070450000|2021-08-15 23:34:10|7004.8|7002|7003.7|7000.9|7004.8|7002|7003.7|7000.9|0
1629070470000|2021-08-15 23:34:30|7004.2|7001.4|7004.5|7001.7|7004.7|7001.9|7004.2|7001.4|0
1629070480000|2021-08-15 23:34:40|7004.2|7001.4|7004.7|7001.9|7004.7|7001.9|7004.2|7001.4|0
1629070490000|2021-08-15 23:34:50|7004.5|7001.7|7004.2|7001.4|7004.5|7001.7|7004.2|7001.4|0
1629070500000|2021-08-15 23:35:00|7004.4|7001.6|7004.2|7001.4|7004.5|7001.7|7004.2|7001.4|1
1629070540000|2021-08-15 23:35:40|7004.4|7001.6|7004.7|7001.9|7004.7|7001.9|7004.4|7001.6|0
1629070550000|2021-08-15 23:35:50|7002.9|7000.1|7003.7|7000.9|7003.9|7001.1|7002.9|7000.1|3
1629070560000|2021-08-15 23:36:00|7004.2|7001.4|7004.7|7001.9|7004.7|7001.9|7004.2|7001.4|20
1629070570000|2021-08-15 23:36:10|7004.5|7001.7|7003.7|7000.9|7004.5|7001.7|7002.4|6999.6|4
1629070580000|2021-08-15 23:36:20|7002.7|6999.9|7003.7|7000.9|7003.7|7000.9|7002.7|6999.9|0
1629070590000|2021-08-15 23:36:30|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|7003.2|7000.4|2
1629070610000|2021-08-15 23:36:50|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|0
1629070640000|2021-08-15 23:37:20|7002.4|6999.6|7002.7|6999.9|7002.7|6999.9|7002.2|6999.4|3
1629070650000|2021-08-15 23:37:30|7002.2|6999.4|7002.2|6999.4|7002.2|6999.4|7002.2|6999.4|0
1629070660000|2021-08-15 23:37:40|7002.9|7000.1|7003.2|7000.4|7003.7|7000.9|7002.7|6999.9|0
1629070670000|2021-08-15 23:37:50|7004|7001.2|7003.2|7000.4|7004|7001.2|7003.2|7000.4|1
1629070680000|2021-08-15 23:38:00|7003.7|7000.9|7003|7000.2|7003.7|7000.9|7003|7000.2|0
1629070690000|2021-08-15 23:38:10|7004|7001.2|7003.2|7000.4|7004|7001.2|7003.2|7000.4|0
1629070710000|2021-08-15 23:38:30|7003.4|7000.6|7003.7|7000.9|7004.7|7001.9|7003.4|7000.6|0
1629070740000|2021-08-15 23:39:00|7004.7|7001.9|7004.7|7001.9|7004.7|7001.9|7004.7|7001.9|0
1629070780000|2021-08-15 23:39:40|7005.7|7002.9|7006.7|7003.9|7006.8|7003.9|7005.7|7002.8|2
1629070790000|2021-08-15 23:39:50|7007.3|7004.5|7007.7|7004.9|7007.7|7004.9|7007.3|7004.5|4
1629070800000|2021-08-15 23:40:00|7007.1|7004.3|7006|7003.2|7007.1|7004.3|7006|7003.2|0
1629070810000|2021-08-15 23:40:10|7005.7|7002.9|7005|7002.2|7005.7|7002.9|7005|7002.2|0
1629070890000|2021-08-15 23:41:30|7005.3|7002.5|7006.7|7003.9|7006.7|7003.9|7005.3|7002.5|6
1629070920000|2021-08-15 23:42:00|7007|7004.2|7007|7004.2|7007|7004.2|7007|7004.2|0
1629070940000|2021-08-15 23:42:20|7008.1|7004.1|7007|7004.2|7008.1|7004.2|7007|7004.1|0
1629070950000|2021-08-15 23:42:30|7006.7|7003.9|7007.7|7004.9|7007.7|7004.9|7006.7|7003.9|0
1629070960000|2021-08-15 23:42:40|7008.7|7005.9|7009.7|7006.9|7009.7|7006.9|7008.7|7005.9|2
1629070970000|2021-08-15 23:42:50|7010.3|7007.5|7010.3|7007.5|7010.7|7007.9|7010.3|7007.5|3
1629070980000|2021-08-15 23:43:00|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|0
1629070990000|2021-08-15 23:43:10|7009|7006.2|7009.7|7006.9|7009.7|7006.9|7009|7006.2|0
1629071070000|2021-08-15 23:44:30|7010|7007.2|7009|7006.2|7010|7007.2|7009|7006.2|0
1629071080000|2021-08-15 23:44:40|7010.1|7006.1|7009.7|7006.9|7010.1|7006.9|7009.2|7006.1|0
1629071090000|2021-08-15 23:44:50|7009.5|7006.7|7009.7|7006.9|7009.7|7006.9|7009.2|7006.4|0
1629071110000|2021-08-15 23:45:10|7009.2|7006.4|7009.7|7006.9|7009.7|7006.9|7009.2|7006.4|0
1629071130000|2021-08-15 23:45:30|7009.2|7006.4|7009.4|7006.6|7009.4|7006.6|7009.2|7006.4|0
1629071140000|2021-08-15 23:45:40|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|0
1629071150000|2021-08-15 23:45:50|7010.1|7006.1|7009.7|7006.9|7010.1|7006.9|7009.7|7006.1|0
1629071160000|2021-08-15 23:46:00|7009|7006.2|7009.7|7006.9|7009.7|7006.9|7009|7006.2|0
1629071190000|2021-08-15 23:46:30|7009|7006.2|7009|7006.2|7009|7006.2|7009|7006.2|0
1629071200000|2021-08-15 23:46:40|7009.7|7006.9|7009|7006.2|7010.1|7006.9|7009|7006.1|0
1629071250000|2021-08-15 23:47:30|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|7009|7006.2|0
1629071260000|2021-08-15 23:47:40|7009|7006.2|7009|7006.2|7009.2|7006.4|7009|7006.2|0
1629071280000|2021-08-15 23:48:00|7008.2|7005.4|7007.7|7004.9|7008.2|7005.4|7007|7004.1|0
1629071300000|2021-08-15 23:48:20|7006.5|7003.7|7006.7|7003.9|7006.7|7003.9|7006.5|7003.7|1
1629071310000|2021-08-15 23:48:30|7007|7004.2|7006.7|7003.9|7007|7004.2|7006.2|7003.4|0
1629071320000|2021-08-15 23:48:40|7006.5|7003.7|7007|7004.2|7007|7004.2|7006|7003.2|0
1629071330000|2021-08-15 23:48:50|7006.2|7003.4|7007.5|7004.7|7007.7|7004.9|7006|7003.2|0
1629071340000|2021-08-15 23:49:00|7007.2|7004.4|7007|7004.2|7007.4|7004.6|7007|7004.2|0
1629071370000|2021-08-15 23:49:30|7006.3|7003.5|7005.2|7002.4|7006.3|7003.5|7005.2|7002.4|0
1629071380000|2021-08-15 23:49:40|7005|7002.2|7004.7|7001.9|7005|7002.2|7004.7|7001.9|0
1629071390000|2021-08-15 23:49:50|7004.5|7001.7|7004|7001.2|7004.5|7001.7|7004|7001.2|0
1629071400000|2021-08-15 23:50:00|7004.4|7001.6|7004.7|7001.9|7004.7|7001.9|7004.4|7001.6|0
1629071410000|2021-08-15 23:50:10|7005.7|7002.9|7004.7|7001.9|7005.8|7002.9|7004.7|7001.8|0
1629071420000|2021-08-15 23:50:20|7005.8|7001.8|7005.7|7002.9|7005.8|7002.9|7005.7|7001.8|0
1629071430000|2021-08-15 23:50:30|7005.3|7002.5|7005|7002.2|7005.3|7002.5|7005|7002.2|0
1629071440000|2021-08-15 23:50:40|7004|7001.2|7004.7|7001.9|7004.7|7001.9|7004|7001.2|0
1629071450000|2021-08-15 23:50:50|7004|7001.2|7004.4|7001.6|7004.4|7001.6|7004|7001.2|0
1629071460000|2021-08-15 23:51:00|7004.7|7001.9|7004.7|7001.9|7005.4|7002.6|7004.7|7001.9|0
1629071490000|2021-08-15 23:51:30|7004.2|7001.4|7004|7001.2|7004.2|7001.4|7004|7001.2|0
1629071500000|2021-08-15 23:51:40|7004.7|7001.9|7002.7|6999.9|7004.7|7001.9|7002.2|6999.4|0
1629071510000|2021-08-15 23:51:50|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|7003.7|7000.9|0
1629071590000|2021-08-15 23:53:10|7003.2|7000.4|7003.7|7000.9|7003.7|7000.9|7003|7000.2|0
1629071620000|2021-08-15 23:53:40|7004.4|7001.6|7004.7|7001.9|7004.7|7001.9|7004.4|7001.6|0
1629071640000|2021-08-15 23:54:00|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|0
1629071650000|2021-08-15 23:54:10|7004|7001.2|7003.7|7000.9|7004|7001.2|7003.7|7000.9|0
1629071660000|2021-08-15 23:54:20|7004.1|7001.3|7005.7|7002.9|7005.7|7002.9|7004.1|7001.3|0
1629071680000|2021-08-15 23:54:40|7006.1|7002.1|7005.2|7002.4|7006.1|7002.9|7005.2|7002.1|0
1629071690000|2021-08-15 23:54:50|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|7005.7|7002.9|0
1629071710000|2021-08-15 23:55:10|7005.2|7002.4|7005|7002.2|7005.2|7002.4|7005|7002.2|0
1629071740000|2021-08-15 23:55:40|7004.7|7001.9|7004.7|7001.9|7004.7|7001.9|7004.7|7001.9|0
1629071810000|2021-08-15 23:56:50|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|0
1629071820000|2021-08-15 23:57:00|7004|7001.2|7003.7|7000.9|7004|7001.2|7003.2|7000.4|2
1629071830000|2021-08-15 23:57:10|7003.5|7000.7|7003.2|7000.4|7003.5|7000.7|7003.2|7000.4|0
1629071860000|2021-08-15 23:57:40|7003.4|7000.6|7003.7|7000.9|7003.7|7000.9|7003.4|7000.6|0
1629071920000|2021-08-15 23:58:40|7004.7|7001.9|7004.7|7001.9|7004.7|7001.9|7004.7|7001.9|0
1629071940000|2021-08-15 23:59:00|7005|7002.2|7005.7|7002.9|7005.7|7002.9|7005|7002.2|0
1629071950000|2021-08-15 23:59:10|7005|7002.2|7005.7|7002.9|7005.7|7002.9|7005|7002.2|0
1629071960000|2021-08-15 23:59:20|7005.3|7002.5|7005.7|7002.9|7005.7|7002.9|7005|7002.2|0
1629071970000|2021-08-15 23:59:30|7005.3|7002.5|7005|7002.2|7005.3|7002.5|7005|7002.2|0
1629071980000|2021-08-15 23:59:40|7005.1|7001.1|7004.7|7001.9|7005.1|7001.9|7004.7|7001.1|0
1629072000000|2021-08-16 00:00:00|7004.3|7001.5|7004.2|7001.4|7004.8|7001.9|7004|7000.8|0
1629072010000|2021-08-16 00:00:10|7004.5|7001.7|7004.5|7001.7|7004.5|7001.7|7004.5|7001.7|0
1629072030000|2021-08-16 00:00:30|7004.2|7001.4|6997.2|6994.4|7004.2|7001.4|6996.7|6993.9|40
1629072040000|2021-08-16 00:00:40|6997.4|6994.6|6999|6996.2|6999.7|6996.9|6997.4|6994.6|0
1629072050000|2021-08-16 00:00:50|6997.7|6994.9|6998.7|6995.9|6998.7|6995.9|6997.4|6994.6|0
1629072060000|2021-08-16 00:01:00|6998.8|6994.8|6998.2|6995.4|6998.8|6995.4|6996.4|6993.6|3
1629072070000|2021-08-16 00:01:10|6998|6995.2|6998|6995.2|6998|6995.2|6998|6995.2|1
1629072080000|2021-08-16 00:01:20|6997.8|6995|6997.7|6994.9|6997.8|6995|6997.2|6994.4|1
1629072090000|2021-08-16 00:01:30|6998.2|6995.4|6999.2|6996.4|6999.4|6996.6|6998.2|6995.4|1
1629072100000|2021-08-16 00:01:40|6998.2|6995.4|6998.7|6995.9|6998.7|6995.9|6997.7|6994.9|1
1629072120000|2021-08-16 00:02:00|6998.2|6995.4|6997|6994.2|6998.2|6995.4|6997|6994.2|1
1629072130000|2021-08-16 00:02:10|6995.7|6992.9|6995.4|6992.6|6995.7|6992.9|6995|6992.2|3
1629072140000|2021-08-16 00:02:20|6995.7|6992.9|6997.2|6994.4|6997.2|6994.4|6995.7|6992.9|2
1629072150000|2021-08-16 00:02:30|6997|6994.2|6997|6994.2|6997.2|6994.4|6997|6994.2|2
1629072160000|2021-08-16 00:02:40|6996.2|6993.4|6995.2|6992.4|6996.2|6993.4|6995.2|6992.4|0
1629072170000|2021-08-16 00:02:50|6995.4|6992.6|6995.4|6992.6|6995.9|6993.1|6995.4|6992.6|1
1629072180000|2021-08-16 00:03:00|6995.7|6992.9|6995.5|6992.7|6996.2|6993.4|6995|6992.1|4
1629072190000|2021-08-16 00:03:10|6995.7|6992.9|6995.7|6992.9|6996.2|6993.4|6995.7|6992.9|1
1629072200000|2021-08-16 00:03:20|6996.2|6993.4|6995.7|6992.9|6996.8|6993.9|6995.7|6992.8|0
1629072210000|2021-08-16 00:03:30|6995.5|6992.7|6997.4|6994.6|6997.4|6994.6|6995.2|6992.4|1
1629072220000|2021-08-16 00:03:40|6996.7|6993.9|6996.7|6993.9|6996.7|6993.9|6996.7|6993.9|0
1629072230000|2021-08-16 00:03:50|6996.3|6993.5|6995.7|6992.9|6996.7|6993.9|6995.7|6992.9|0
1629072240000|2021-08-16 00:04:00|6995.9|6993.1|6995|6992.2|6996.1|6993.1|6995|6992.1|3
1629072250000|2021-08-16 00:04:10|6995.3|6992.5|6994|6991.2|6995.7|6992.9|6994|6991.2|10
1629072260000|2021-08-16 00:04:20|6993.3|6990.5|6994.2|6991.4|6994.2|6991.4|6993|6990.2|0
1629072270000|2021-08-16 00:04:30|6994.7|6991.9|6995|6992.2|6995.8|6992.2|6994|6991.2|1
1629072280000|2021-08-16 00:04:40|6993.7|6990.9|6994.7|6991.9|6995.1|6991.9|6993.7|6990.9|0
1629072290000|2021-08-16 00:04:50|6994.3|6991.5|6994.2|6991.4|6994.7|6991.9|6994|6991.2|0
1629072300000|2021-08-16 00:05:00|6994|6991.2|6994|6991.2|6994|6991.2|6993.2|6990.4|2
1629072310000|2021-08-16 00:05:10|6993.5|6990.7|6993.7|6990.9|6993.7|6990.9|6993.2|6990.4|0
1629072320000|2021-08-16 00:05:20|6993.5|6990.7|6993.7|6990.9|6993.7|6990.9|6993.2|6990.4|0
1629072330000|2021-08-16 00:05:30|6993.5|6990.7|6993.2|6990.4|6993.7|6990.9|6993.2|6990.4|0
1629072340000|2021-08-16 00:05:40|6992.7|6989.9|6992.2|6989.4|6992.7|6989.9|6992.2|6989.4|1
1629072350000|2021-08-16 00:05:50|6992|6989.2|6992.2|6989.4|6992.7|6989.9|6992|6989.2|1
1629072360000|2021-08-16 00:06:00|6992|6989.2|6992.2|6989.4|6992.2|6989.4|6992|6989.2|2
1629072370000|2021-08-16 00:06:10|6992.4|6989.6|6992|6989.2|6992.7|6989.9|6992|6989.2|5
1629072390000|2021-08-16 00:06:30|6992.4|6989.6|6995|6992.2|6995.2|6992.4|6992.4|6989.6|5
1629072400000|2021-08-16 00:06:40|6995.4|6992.6|6995.7|6992.9|6996.7|6993.9|6995.4|6992.6|5
1629072410000|2021-08-16 00:06:50|6996.4|6993.6|6996.9|6994.1|6997.2|6994.4|6996.4|6993.6|0
1629072420000|2021-08-16 00:07:00|6997.2|6994.4|6995.8|6991.8|6997.2|6994.4|6995.7|6991.8|5
1629072430000|2021-08-16 00:07:10|6995.2|6992.4|6996|6993.2|6996.7|6993.9|6995.2|6992.4|38
1629072450000|2021-08-16 00:07:30|6995.7|6992.9|6995.7|6992.9|6995.7|6992.9|6995.7|6992.9|1
1629072460000|2021-08-16 00:07:40|6995.9|6993.1|6995.7|6992.9|6996.2|6993.4|6995.7|6992.9|0
1629072480000|2021-08-16 00:08:00|6994.7|6991.9|6993.2|6990.4|6994.7|6991.9|6993.2|6990.4|0
1629072490000|2021-08-16 00:08:10|6992.5|6989.7|6992.2|6989.4|6992.5|6989.7|6992.2|6989.4|2
1629072500000|2021-08-16 00:08:20|6991.7|6988.9|6991.7|6988.9|6991.7|6988.9|6990.9|6988.1|9
1629072510000|2021-08-16 00:08:30|6991.2|6988.4|6991.2|6988.4|6991.2|6988.4|6991.2|6988.4|0
1629072520000|2021-08-16 00:08:40|6991|6988.2|6990.7|6987.9|6991.4|6988.6|6990.7|6987.9|9
1629072530000|2021-08-16 00:08:50|6990.2|6987.4|6988.2|6985.4|6990.4|6987.6|6988.2|6985.4|17
1629072540000|2021-08-16 00:09:00|6988|6985.2|6985|6982.2|6988|6985.2|6985|6982.2|4
1629072550000|2021-08-16 00:09:10|6985.2|6982.4|6986|6983.2|6986.2|6983.4|6985.2|6982.4|3
1629072560000|2021-08-16 00:09:20|6986.2|6983.4|6986|6983.2|6986.7|6983.9|6986|6983.2|2
1629072570000|2021-08-16 00:09:30|6985.7|6982.9|6985|6982.2|6986.1|6982.9|6985|6981.8|0
1629072580000|2021-08-16 00:09:40|6985.4|6982.6|6985.4|6982.6|6985.4|6982.6|6985.4|6982.6|0
1629072600000|2021-08-16 00:10:00|6985.7|6982.9|6984.5|6981.7|6985.7|6982.9|6984.5|6981.7|8
1629072610000|2021-08-16 00:10:10|6984.2|6981.4|6984.5|6981.7|6984.5|6981.7|6984.2|6981.4|14
1629072620000|2021-08-16 00:10:20|6983.7|6980.9|6982.7|6979.9|6984.1|6980.9|6982.7|6979.9|2
1629072630000|2021-08-16 00:10:30|6982.2|6979.4|6982.7|6979.9|6982.7|6979.9|6982.2|6979.4|2
1629072650000|2021-08-16 00:10:50|6983|6980.2|6985.4|6982.6|6985.4|6982.6|6983|6980.2|27
1629072660000|2021-08-16 00:11:00|6985.7|6982.9|6985.2|6982.4|6986.1|6982.9|6984.7|6981.9|2
1629072670000|2021-08-16 00:11:10|6984.2|6981.4|6983|6980.2|6984.2|6981.4|6983|6980.2|7
1629072680000|2021-08-16 00:11:20|6982.7|6979.9|6982.7|6979.9|6982.7|6979.9|6982.7|6979.9|10
1629072690000|2021-08-16 00:11:30|6982.3|6979.5|6981.7|6978.9|6982.3|6979.5|6981.7|6978.9|1
1629072700000|2021-08-16 00:11:40|6981.4|6978.6|6981|6978.2|6981.4|6978.6|6980.5|6977.7|18
1629072710000|2021-08-16 00:11:50|6981.2|6978.4|6981.5|6978.7|6981.5|6978.7|6981.2|6978.4|3
1629072720000|2021-08-16 00:12:00|||||||||2
1629072730000|2021-08-16 00:12:10|6981.2|6978.4|6981.2|6978.4|6981.5|6978.7|6981.2|6978.4|6
1629072740000|2021-08-16 00:12:20|6981|6978.2|6981.5|6978.7|6981.5|6978.7|6981|6978.2|1
1629072750000|2021-08-16 00:12:30|6981|6978.2|6981|6978.2|6981|6978.2|6981|6978.2|1
1629072770000|2021-08-16 00:12:50|6982.1|6978.1|6981.7|6978.9|6982.1|6978.9|6981.7|6978.1|10
1629072780000|2021-08-16 00:13:00|||||||||1
1629072790000|2021-08-16 00:13:10|6981.2|6978.4|6981.2|6978.4|6981.2|6978.4|6981|6978.2|0
1629072800000|2021-08-16 00:13:20|6981|6978.2|6981|6978.2|6981.2|6978.4|6981|6978.2|0
1629072810000|2021-08-16 00:13:30|||||||||1
1629072820000|2021-08-16 00:13:40|6981.2|6978.4|6981.2|6978.4|6981.2|6978.4|6981.2|6978.4|0
1629072830000|2021-08-16 00:13:50|6980.2|6977.4|6980.2|6977.4|6980.2|6977.4|6980.2|6977.4|22
1629072840000|2021-08-16 00:14:00|6980.5|6977.7|6975.7|6972.9|6980.5|6977.7|6974.2|6971.4|216
1629072850000|2021-08-16 00:14:10|6975.9|6973.1|6976.2|6973.4|6976.2|6973.4|6975.9|6973.1|0
1629072860000|2021-08-16 00:14:20|6976.4|6973.6|6977.2|6974.4|6977.2|6974.4|6976.4|6973.6|5
1629072870000|2021-08-16 00:14:30|6977.4|6974.6|6977.7|6974.9|6977.7|6974.9|6977.4|6974.6|3
1629072880000|2021-08-16 00:14:40|6977|6974.2|6975.2|6972.4|6977|6974.2|6975.2|6972.4|2
1629072890000|2021-08-16 00:14:50|6975|6972.2|6975.2|6972.4|6975.4|6972.6|6974.2|6971.4|2
1629072900000|2021-08-16 00:15:00|6975.4|6972.6|6973|6970.2|6975.5|6972.7|6972|6969.2|52
1629072910000|2021-08-16 00:15:10|6972.5|6969.7|6972.3|6969.5|6972.5|6969.7|6972.3|6969.5|1
1629072920000|2021-08-16 00:15:20|6972|6969.2|6967.7|6964.9|6972|6969.2|6967.2|6964.1|39
1629072930000|2021-08-16 00:15:30|6967.2|6964.4|6968.7|6965.9|6968.7|6965.9|6967.2|6964.1|5
1629072940000|2021-08-16 00:15:40|6968.2|6965.4|6969.7|6966.9|6969.7|6966.9|6968.2|6965.4|3
1629072950000|2021-08-16 00:15:50|6970|6967.2|6970.5|6967.7|6970.5|6967.7|6970|6967.2|4
1629072960000|2021-08-16 00:16:00|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|6970.2|6967.4|18
1629072970000|2021-08-16 00:16:10|6970.5|6967.7|6970.7|6967.9|6971|6968.2|6970.5|6967.7|6
1629072980000|2021-08-16 00:16:20|6971.8|6967.8|6971.7|6968.9|6971.8|6968.9|6971.7|6967.8|0
1629072990000|2021-08-16 00:16:30|6972.5|6968.5|6975|6972.2|6975.7|6972.9|6971.9|6968.5|5
1629073000000|2021-08-16 00:16:40|6974.7|6971.9|6974.7|6971.9|6974.7|6971.9|6974.7|6971.9|0
1629073010000|2021-08-16 00:16:50|6975.2|6972.4|6975.2|6972.4|6976.2|6973.4|6974.2|6971.4|55
1629073020000|2021-08-16 00:17:00|6974.7|6971.9|6974|6971.2|6974.7|6971.9|6974|6971.2|0
1629073030000|2021-08-16 00:17:10|6974.5|6971.7|6974.2|6971.4|6974.5|6971.7|6974.2|6971.4|0
1629073040000|2021-08-16 00:17:20|6974.5|6971.7|6974.7|6971.9|6974.7|6971.9|6974.5|6971.7|1
1629073050000|2021-08-16 00:17:30|6975.5|6972.7|6975.5|6972.7|6975.5|6972.7|6975.2|6972.4|0
1629073060000|2021-08-16 00:17:40|6975.2|6972.4|6976.2|6973.4|6976.2|6973.4|6975.2|6972.4|3
1629073070000|2021-08-16 00:17:50|6976.5|6973.7|6976.7|6973.9|6976.7|6973.9|6976.5|6973.7|1
1629073080000|2021-08-16 00:18:00|6976.9|6974.1|6977.2|6974.4|6977.2|6974.4|6976.9|6974.1|0
1629073090000|2021-08-16 00:18:10|6977.1|6973.1|6976.2|6973.4|6977.1|6973.9|6976.2|6973.1|0
1629073110000|2021-08-16 00:18:30|6975.7|6972.9|6975.7|6972.9|6975.7|6972.9|6975.7|6972.9|0
1629073120000|2021-08-16 00:18:40|6975.5|6972.7|6973.7|6970.9|6975.5|6972.7|6973.7|6970.9|5
1629073130000|2021-08-16 00:18:50|6973.5|6970.7|6974.2|6971.4|6974.5|6971.7|6973.2|6970.4|4
1629073140000|2021-08-16 00:19:00|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|0
1629073150000|2021-08-16 00:19:10|6974.2|6971.4|6974.2|6971.4|6974.2|6971.4|6974.2|6971.4|0
1629073160000|2021-08-16 00:19:20|6973.7|6970.9|6973.7|6970.9|6973.7|6970.9|6973|6970.2|1
1629073170000|2021-08-16 00:19:30|6974|6971.2|6974|6971.2|6974|6971.2|6974|6971.2|0
1629073180000|2021-08-16 00:19:40|6974.5|6971.7|6974.7|6971.9|6974.7|6971.9|6974.5|6971.7|4
1629073190000|2021-08-16 00:19:50|||||||||5
1629073200000|2021-08-16 00:20:00|6974.2|6971.4|6974.2|6971.4|6974.2|6971.4|6974.2|6971.4|1
1629073210000|2021-08-16 00:20:10|6973.7|6970.9|6973.2|6970.4|6974|6971.2|6973|6970.2|5
1629073220000|2021-08-16 00:20:20|6973.5|6970.7|6971.7|6968.9|6973.5|6970.7|6969.7|6966.9|25
1629073230000|2021-08-16 00:20:30|6972|6969.2|6972.2|6969.4|6972.7|6969.9|6972|6969.2|0
1629073240000|2021-08-16 00:20:40|6972|6969.2|6972.2|6969.4|6972.2|6969.4|6972|6969.2|0
1629073250000|2021-08-16 00:20:50|6972|6969.2|6972|6969.2|6972|6969.2|6972|6969.2|0
1629073260000|2021-08-16 00:21:00|6971.5|6968.7|6970.5|6967.7|6971.5|6968.7|6970.5|6967.7|0
1629073270000|2021-08-16 00:21:10|6971|6968.2|6971.7|6968.9|6972.1|6968.9|6971|6968.1|1
1629073280000|2021-08-16 00:21:20|6971.4|6968.6|6971|6968.2|6971.4|6968.6|6970.7|6967.9|10
1629073290000|2021-08-16 00:21:30|6971.2|6968.4|6970.7|6967.9|6971.2|6968.4|6970.5|6967.7|1
1629073300000|2021-08-16 00:21:40|6971.2|6968.4|6970.5|6967.7|6971.2|6968.4|6970.5|6967.7|2
1629073310000|2021-08-16 00:21:50|6971.7|6968.9|6972.5|6968.5|6972.5|6968.9|6971.7|6968.5|14
1629073320000|2021-08-16 00:22:00|6971.7|6968.9|6970|6967.2|6972.1|6968.9|6970|6967.2|0
1629073330000|2021-08-16 00:22:10|6969.7|6966.9|6969.7|6966.9|6969.7|6966.9|6969.7|6966.9|0
1629073340000|2021-08-16 00:22:20|6969.9|6967.1|6970|6967.2|6970.2|6967.4|6969.9|6967.1|0
1629073360000|2021-08-16 00:22:40|6969.7|6966.9|6970.2|6967.4|6970.2|6967.4|6969.7|6966.9|2
1629073370000|2021-08-16 00:22:50|6970.4|6967.6|6969|6966.2|6970.4|6967.6|6969|6966.2|11
1629073380000|2021-08-16 00:23:00|6968.7|6965.9|6968.7|6965.9|6968.7|6965.9|6968.2|6965.4|3
1629073390000|2021-08-16 00:23:10|6968.5|6965.7|6968.7|6965.9|6968.7|6965.9|6968.5|6965.7|2
1629073400000|2021-08-16 00:23:20|||||||||1
1629073410000|2021-08-16 00:23:30|6969.5|6966.7|6969.2|6966.4|6970|6967.2|6969.2|6966.4|2
1629073420000|2021-08-16 00:23:40|6968.5|6965.7|6968|6965.2|6968.5|6965.7|6968|6965.2|1
1629073430000|2021-08-16 00:23:50|6967.7|6964.9|6967.7|6964.9|6967.7|6964.9|6967.7|6964.9|0
1629073450000|2021-08-16 00:24:10|6967|6964.2|6967.7|6964.9|6967.7|6964.9|6967|6964.2|1
1629073460000|2021-08-16 00:24:20|6968.4|6965.6|6968|6965.2|6968.4|6965.6|6968|6965.2|0
1629073470000|2021-08-16 00:24:30|6968.7|6965.9|6969.4|6966.6|6969.4|6966.6|6968.7|6965.9|2
1629073480000|2021-08-16 00:24:40|6970.4|6967.6|6971.2|6968.4|6971.4|6968.6|6970.4|6967.6|19
1629073490000|2021-08-16 00:24:50|6971.7|6968.9|6972|6969.2|6972.4|6969.6|6971.7|6968.9|3
1629073500000|2021-08-16 00:25:00|6971.9|6969.1|6971.2|6968.4|6971.9|6969.1|6970|6967.2|6
1629073510000|2021-08-16 00:25:10|6971.4|6968.6|6972.2|6969.4|6972.7|6969.9|6971.4|6968.6|0
1629073520000|2021-08-16 00:25:20|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|0
1629073530000|2021-08-16 00:25:30|6972.2|6969.4|6971.2|6968.4|6972.2|6969.4|6971.2|6968.4|0
1629073540000|2021-08-16 00:25:40|6971.7|6968.9|6972.7|6969.9|6972.7|6969.9|6971.7|6968.9|1
1629073570000|2021-08-16 00:26:10|||||||||1
1629073590000|2021-08-16 00:26:30|6971.7|6968.9|6971.7|6968.9|6971.7|6968.9|6971.7|6968.9|1
1629073600000|2021-08-16 00:26:40|6971.5|6968.7|6971.2|6968.4|6971.5|6968.7|6971.2|6968.4|0
1629073610000|2021-08-16 00:26:50|6971.4|6968.6|6972.2|6969.4|6972.2|6969.4|6971.4|6968.6|1
1629073620000|2021-08-16 00:27:00|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|1
1629073630000|2021-08-16 00:27:10|6972.5|6969.7|6972.2|6969.4|6972.5|6969.7|6972.2|6969.4|0
1629073640000|2021-08-16 00:27:20|6972.7|6969.9|6973.4|6970.6|6973.5|6970.6|6972.7|6969.5|2
1629073680000|2021-08-16 00:28:00|6973.7|6970.9|6973|6970.2|6975.5|6972.7|6973|6970.2|30
1629073690000|2021-08-16 00:28:10|6973.8|6969.8|6974.4|6971.6|6974.4|6971.6|6973.7|6969.8|0
1629073710000|2021-08-16 00:28:30|6974.7|6971.9|6975.2|6972.4|6975.2|6972.4|6974.7|6971.9|1
1629073720000|2021-08-16 00:28:40|6975|6972.2|6974.2|6971.4|6975|6972.2|6974.2|6971.4|0
1629073730000|2021-08-16 00:28:50|6974.7|6971.9|6974.7|6971.9|6974.7|6971.9|6974.7|6971.9|1
1629073750000|2021-08-16 00:29:10|6974.2|6971.4|6974.2|6971.4|6974.2|6971.4|6974.2|6971.4|0
1629073770000|2021-08-16 00:29:30|6974.7|6971.9|6975|6972.2|6975|6972.2|6974.7|6971.9|2
1629073780000|2021-08-16 00:29:40|6975.2|6972.4|6975|6972.2|6975.2|6972.4|6975|6972.2|0
1629073790000|2021-08-16 00:29:50|6975.2|6972.4|6975|6972.2|6975.2|6972.4|6975|6972.2|1
1629073800000|2021-08-16 00:30:00|6974.7|6971.9|6974.2|6971.4|6974.7|6971.9|6973.7|6970.3|14
1629073810000|2021-08-16 00:30:10|6974|6971.2|6974.7|6971.9|6974.7|6971.9|6974|6971.2|1
1629073820000|2021-08-16 00:30:20|6974.2|6971.4|6974.2|6971.4|6974.2|6971.4|6974.2|6971.4|0
1629073830000|2021-08-16 00:30:30|6974.7|6971.9|6974.7|6971.9|6974.7|6971.9|6974.7|6971.9|1
1629073840000|2021-08-16 00:30:40|6975.2|6972.4|6975|6972.2|6975.2|6972.4|6975|6972.2|0
1629073860000|2021-08-16 00:31:00|6974.7|6971.9|6974|6971.2|6974.7|6971.9|6974|6971.2|1
1629073880000|2021-08-16 00:31:20|6973.5|6970.7|6972|6969.2|6973.5|6970.7|6971.7|6968.9|3
1629073890000|2021-08-16 00:31:30|6972.2|6969.4|6974.2|6971.4|6974.2|6971.4|6972.2|6969.4|3
1629073900000|2021-08-16 00:31:40|6974|6971.2|6974.2|6971.4|6974.2|6971.4|6974|6971.2|0
1629073910000|2021-08-16 00:31:50|6974.5|6971.7|6975|6972.2|6975.2|6972.4|6974.5|6971.7|1
1629073920000|2021-08-16 00:32:00|6974.7|6971.9|6974.7|6971.9|6974.7|6971.9|6974.7|6971.9|0
1629073940000|2021-08-16 00:32:20|6974.2|6971.4|6974|6971.2|6974.2|6971.4|6974|6971.2|0
1629073950000|2021-08-16 00:32:30|6974.2|6971.4|6974.2|6971.4|6974.2|6971.4|6974.2|6971.4|0
1629073960000|2021-08-16 00:32:40|6974|6971.2|6975.5|6972.7|6975.5|6972.7|6973.9|6971.1|3
1629073980000|2021-08-16 00:33:00|6975.2|6972.4|6974.5|6971.7|6975.2|6972.4|6974|6971.2|1
1629074000000|2021-08-16 00:33:20|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|1
1629074010000|2021-08-16 00:33:30|6973|6970.2|6973|6970.2|6973|6970.2|6973|6970.2|0
1629074020000|2021-08-16 00:33:40|6973.2|6970.4|6973.4|6970.6|6973.4|6970.6|6973.2|6970.4|4
1629074030000|2021-08-16 00:33:50|6973.5|6970.7|6973.2|6970.4|6973.5|6970.7|6973|6970.2|0
1629074040000|2021-08-16 00:34:00|6973|6970.2|6973|6970.2|6973.4|6970.6|6973|6970.2|0
1629074060000|2021-08-16 00:34:20|6973.2|6970.4|6973|6970.2|6973.2|6970.4|6973|6970.2|1
1629074070000|2021-08-16 00:34:30|6973.2|6970.4|6973.7|6970.9|6973.7|6970.9|6973.2|6970.4|3
1629074080000|2021-08-16 00:34:40|6973.2|6970.4|6972.7|6969.9|6973.2|6970.4|6972.7|6969.9|1
1629074100000|2021-08-16 00:35:00|6973|6970.2|6973|6970.2|6973|6970.2|6973|6970.2|0
1629074130000|2021-08-16 00:35:30|6971.7|6968.9|6971.2|6968.4|6971.7|6968.9|6971|6968.2|6
1629074140000|2021-08-16 00:35:40|6971|6968.2|6970.2|6967.4|6971|6968.2|6969.7|6966.9|0
1629074150000|2021-08-16 00:35:50|6970.7|6967.9|6970.7|6967.9|6970.7|6967.9|6970.7|6967.9|1
1629074160000|2021-08-16 00:36:00|6970.2|6967.4|6969.5|6966.7|6970.2|6967.4|6969.5|6966.7|0
1629074170000|2021-08-16 00:36:10|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|0
1629074180000|2021-08-16 00:36:20|6969|6966.2|6969|6966.2|6969|6966.2|6968.7|6965.9|1
1629074200000|2021-08-16 00:36:40|6969.4|6966.6|6969.7|6966.9|6969.7|6966.9|6969.4|6966.6|6
1629074210000|2021-08-16 00:36:50|6969.2|6966.4|6969.4|6966.6|6969.4|6966.6|6969.2|6966.4|0
1629074220000|2021-08-16 00:37:00|6969.2|6966.4|6968.9|6966.1|6969.4|6966.6|6968.2|6965.4|3
1629074230000|2021-08-16 00:37:10|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|0
1629074240000|2021-08-16 00:37:20|6969.4|6966.6|6969.4|6966.6|6969.4|6966.6|6969.4|6966.6|1
1629074260000|2021-08-16 00:37:40|6968.9|6966.1|6970.4|6967.6|6970.4|6967.6|6968.9|6966.1|0
1629074270000|2021-08-16 00:37:50|6971.2|6968.4|6971.7|6968.9|6971.7|6968.9|6971.2|6968.4|4
1629074280000|2021-08-16 00:38:00|6972.2|6969.4|6972.4|6969.6|6972.4|6969.6|6972.2|6969.4|0
1629074290000|2021-08-16 00:38:10|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|6972.7|6969.9|0
1629074300000|2021-08-16 00:38:20|6973.2|6970.4|6973.2|6970.4|6973.2|6970.4|6973.2|6970.4|0
1629074310000|2021-08-16 00:38:30|6972.7|6969.9|6972.2|6969.4|6972.7|6969.9|6972.2|6969.4|0
1629074330000|2021-08-16 00:38:50|||||||||1
1629074340000|2021-08-16 00:39:00|6971.9|6969.1|6971.9|6969.1|6971.9|6969.1|6971.9|6969.1|0
1629074350000|2021-08-16 00:39:10|6972.2|6969.4|6972.2|6969.4|6972.2|6969.4|6972.2|6969.4|0
1629074360000|2021-08-16 00:39:20|6971.9|6969.1|6971.9|6969.1|6972.2|6969.4|6971.9|6969.1|0
1629074380000|2021-08-16 00:39:40|6970.7|6967.9|6970.9|6968.1|6970.9|6968.1|6970.7|6967.9|0
1629074390000|2021-08-16 00:39:50|6970.7|6967.9|6970.2|6967.4|6970.7|6967.9|6970.2|6967.4|1
1629074400000|2021-08-16 00:40:00|6970.4|6967.6|6969.4|6966.6|6970.4|6967.6|6969.4|6966.6|1
1629074410000|2021-08-16 00:40:10|6969.9|6967.1|6970.2|6967.4|6970.2|6967.4|6969.9|6967.1|2
1629074420000|2021-08-16 00:40:20|6969.9|6967.1|6970.2|6967.4|6970.2|6967.4|6969.9|6967.1|0
1629074430000|2021-08-16 00:40:30|6969.9|6967.1|6969.9|6967.1|6969.9|6967.1|6969.9|6967.1|1
1629074460000|2021-08-16 00:41:00|6969.5|6966.7|6967.9|6965.1|6969.5|6966.7|6967.9|6965.1|0
1629074480000|2021-08-16 00:41:20|6968.2|6965.4|6967.9|6965.1|6968.2|6965.4|6967.9|6965.1|0
1629074490000|2021-08-16 00:41:30|6968.2|6965.4|6968.9|6966.1|6968.9|6966.1|6968.2|6965.4|2
1629074500000|2021-08-16 00:41:40|6969.9|6967.1|6969.2|6966.4|6969.9|6967.1|6969.2|6966.4|5
1629074510000|2021-08-16 00:41:50|6968.9|6966.1|6966.9|6964.1|6968.9|6966.1|6966.9|6964.1|0
1629074520000|2021-08-16 00:42:00|6966.7|6963.9|6965.7|6962.9|6966.7|6963.9|6965.7|6962.9|0
1629074530000|2021-08-16 00:42:10|6965.4|6962.6|6965.7|6962.9|6965.7|6962.9|6965.2|6962.4|1
1629074540000|2021-08-16 00:42:20|6966.2|6963.4|6964.7|6961.9|6966.4|6963.6|6964.7|6961.9|0
1629074550000|2021-08-16 00:42:30|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|6964.7|6961.9|0
1629074560000|2021-08-16 00:42:40|6964.2|6961.4|6963.7|6960.9|6964.3|6961.4|6963.4|6960.3|14
1629074570000|2021-08-16 00:42:50|6963.9|6961.1|6963.2|6960.4|6964.2|6961.4|6963.2|6960.4|0
1629074580000|2021-08-16 00:43:00|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|1
1629074590000|2021-08-16 00:43:10|6963.4|6960.6|6963.2|6960.4|6963.4|6960.6|6963.2|6960.4|0
1629074600000|2021-08-16 00:43:20|6962.9|6960.1|6963.7|6960.9|6963.7|6960.9|6962.9|6960.1|1
1629074610000|2021-08-16 00:43:30|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|0
1629074640000|2021-08-16 00:44:00|6964.4|6961.6|6963.9|6961.1|6964.4|6961.6|6963.9|6961.1|0
1629074660000|2021-08-16 00:44:20|6962.9|6960.1|6963.2|6960.4|6963.2|6960.4|6962.9|6960.1|0
1629074680000|2021-08-16 00:44:40|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|0
1629074690000|2021-08-16 00:44:50|6963.2|6960.4|6963.2|6960.4|6964.4|6961.6|6963.2|6960.4|1
1629074700000|2021-08-16 00:45:00|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|3
1629074710000|2021-08-16 00:45:10|||||||||1
1629074720000|2021-08-16 00:45:20|6963.2|6960.4|6962.9|6960.1|6963.2|6960.4|6962.9|6960.1|1
1629074750000|2021-08-16 00:45:50|6963.2|6960.4|6965.7|6962.9|6965.9|6963.1|6963.2|6960.4|8
1629074770000|2021-08-16 00:46:10|6965.4|6962.6|6965.2|6962.4|6965.4|6962.6|6965.2|6962.4|0
1629074780000|2021-08-16 00:46:20|6963.2|6960.4|6961.4|6958.6|6963.2|6960.4|6961.4|6958.6|16
1629074790000|2021-08-16 00:46:30|6959.4|6956.6|6959.4|6956.6|6960.7|6957.9|6959.2|6956|28
1629074800000|2021-08-16 00:46:40|6959.2|6956.4|6957.4|6954.6|6959.4|6956.6|6957.4|6954.6|27
1629074810000|2021-08-16 00:46:50|6957.7|6954.9|6958.2|6955.4|6958.2|6955.4|6957.7|6954.9|4
1629074820000|2021-08-16 00:47:00|6957.7|6954.9|6957.5|6954.7|6958.2|6955.4|6957.5|6954.7|6
1629074830000|2021-08-16 00:47:10|6957.7|6954.9|6958.2|6955.4|6958.2|6955.4|6957.7|6954.9|1
1629074840000|2021-08-16 00:47:20|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|0
1629074850000|2021-08-16 00:47:30|6958|6955.2|6958.7|6955.9|6958.7|6955.9|6957.5|6954.7|15
1629074870000|2021-08-16 00:47:50|6958.9|6956.1|6959.7|6956.9|6959.7|6956.9|6958.9|6956.1|2
1629074880000|2021-08-16 00:48:00|6959.9|6957.1|6959.2|6956.4|6959.9|6957.1|6959.2|6956.4|1
1629074890000|2021-08-16 00:48:10|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|0
1629074900000|2021-08-16 00:48:20|6959.4|6956.6|6959.7|6956.9|6959.7|6956.9|6959.4|6956.6|3
1629074910000|2021-08-16 00:48:30|6959.9|6957.1|6959.9|6957.1|6959.9|6957.1|6959.9|6957.1|0
1629074930000|2021-08-16 00:48:50|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|1
1629074940000|2021-08-16 00:49:00|6959.4|6956.6|6959.7|6956.9|6959.7|6956.9|6959.4|6956.6|3
1629074950000|2021-08-16 00:49:10|6959.4|6956.6|6959.7|6956.9|6959.7|6956.9|6959.4|6956.6|5
1629074960000|2021-08-16 00:49:20|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|1
1629074970000|2021-08-16 00:49:30|6960.4|6957.6|6959.7|6956.9|6960.4|6957.6|6959.4|6956.6|20
1629075000000|2021-08-16 00:50:00|6959.4|6956.6|6959.4|6956.6|6959.4|6956.6|6959.4|6956.6|3
1629075010000|2021-08-16 00:50:10|6959.7|6956.9|6959.9|6957.1|6959.9|6957.1|6959.7|6956.9|2
1629075020000|2021-08-16 00:50:20|6959.7|6956.9|6961.2|6958.4|6961.2|6958.4|6959.7|6956.9|25
1629075030000|2021-08-16 00:50:30|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|0
1629075040000|2021-08-16 00:50:40|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|0
1629075050000|2021-08-16 00:50:50|6961.9|6959.1|6961.7|6958.9|6961.9|6959.1|6961.4|6958.6|11
1629075060000|2021-08-16 00:51:00|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|0
1629075070000|2021-08-16 00:51:10|6962.4|6959.6|6961.7|6958.9|6962.9|6960.1|6961.7|6958.9|9
1629075080000|2021-08-16 00:51:20|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|4
1629075090000|2021-08-16 00:51:30|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|0
1629075100000|2021-08-16 00:51:40|6960.9|6958.1|6961.4|6958.6|6961.4|6958.6|6960.9|6958.1|3
1629075110000|2021-08-16 00:51:50|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|0
1629075120000|2021-08-16 00:52:00|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|0
1629075130000|2021-08-16 00:52:10|6960.9|6958.1|6960.2|6957.4|6960.9|6958.1|6960.2|6957.4|1
1629075140000|2021-08-16 00:52:20|6959.7|6956.9|6959.5|6956.7|6959.7|6956.9|6959.5|6956.7|1
1629075150000|2021-08-16 00:52:30|6959.4|6956.6|6956.4|6953.6|6959.5|6956.7|6956.4|6953.6|6
1629075160000|2021-08-16 00:52:40|6956.7|6953.9|6957.2|6954.4|6958|6955.2|6956.7|6953.9|5
1629075170000|2021-08-16 00:52:50|6957|6954.2|6955.4|6952.6|6957|6954.2|6955.4|6952.6|57
1629075180000|2021-08-16 00:53:00|6956.3|6953.5|6955.4|6952.6|6956.5|6953.7|6955.4|6952.6|71
1629075190000|2021-08-16 00:53:10|6955.7|6952.9|6956.4|6953.6|6956.4|6953.6|6955.4|6952.6|10
1629075200000|2021-08-16 00:53:20|6956.2|6953.4|6955.4|6952.6|6956.4|6953.6|6955.4|6952.6|4
1629075210000|2021-08-16 00:53:30|6955.7|6952.9|6955.4|6952.6|6955.7|6952.9|6955.4|6952.6|0
1629075220000|2021-08-16 00:53:40|||||||||1
1629075240000|2021-08-16 00:54:00|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|6955.4|6952.6|18
1629075250000|2021-08-16 00:54:10|6955.9|6953.1|6957.2|6954.4|6957.2|6954.4|6955.9|6953.1|1
1629075260000|2021-08-16 00:54:20|6956.7|6953.9|6956.4|6953.6|6956.7|6953.9|6956.4|6953.6|0
1629075270000|2021-08-16 00:54:30|6956.7|6953.9|6956.4|6953.6|6956.7|6953.9|6956.4|6953.6|0
1629075280000|2021-08-16 00:54:40|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|6956.7|6953.9|1
1629075290000|2021-08-16 00:54:50|6956.4|6953.6|6956.2|6953.4|6956.7|6953.9|6955.4|6952.6|7
1629075300000|2021-08-16 00:55:00|6955.9|6953.1|6955.2|6952.4|6955.9|6953.1|6955.2|6952.4|33
1629075310000|2021-08-16 00:55:10|6955.4|6952.6|6955.4|6952.6|6955.4|6952.6|6955.4|6952.6|0
1629075340000|2021-08-16 00:55:40|6955.7|6952.9|6955.7|6952.9|6955.9|6953.1|6955.4|6952.6|12
1629075350000|2021-08-16 00:55:50|6955.4|6952.6|6956.9|6954.1|6957.2|6954.4|6955.4|6952.6|6
1629075370000|2021-08-16 00:56:10|6957.2|6954.4|6958.9|6956.1|6958.9|6956.1|6957.2|6954.4|3
1629075380000|2021-08-16 00:56:20|6959.2|6956.4|6957.4|6954.6|6959.7|6956.9|6957.4|6954.6|14
1629075390000|2021-08-16 00:56:30|6958.2|6955.4|6958.4|6955.6|6958.4|6955.6|6957.7|6954.9|6
1629075400000|2021-08-16 00:56:40|6959.2|6956.4|6959.2|6956.4|6959.4|6956.6|6959.2|6956.4|5
1629075410000|2021-08-16 00:56:50|6959.4|6956.6|6959.4|6956.6|6959.4|6956.6|6959.4|6956.6|0
1629075420000|2021-08-16 00:57:00|6959.2|6956.4|6958.9|6956.1|6959.2|6956.4|6958.9|6956.1|0
1629075430000|2021-08-16 00:57:10|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|0
1629075440000|2021-08-16 00:57:20|||||||||21
1629075450000|2021-08-16 00:57:30|6959|6956.2|6961.2|6958.4|6961.4|6958.6|6959|6956.2|27
1629075460000|2021-08-16 00:57:40|6961.4|6958.6|6961.7|6958.9|6961.7|6958.9|6961.4|6958.6|0
1629075470000|2021-08-16 00:57:50|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|1
1629075480000|2021-08-16 00:58:00|6961.7|6958.9|6962.4|6959.6|6962.4|6959.6|6961.7|6958.9|0
1629075490000|2021-08-16 00:58:10|6962.2|6959.4|6962.2|6959.4|6962.4|6959.6|6962.2|6959.4|0
1629075500000|2021-08-16 00:58:20|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|0
1629075510000|2021-08-16 00:58:30|6962.4|6959.6|6962.9|6960.1|6962.9|6960.1|6962.4|6959.6|11
1629075520000|2021-08-16 00:58:40|6962.5|6959.7|6962.9|6960.1|6962.9|6960.1|6962.5|6959.7|3
1629075530000|2021-08-16 00:58:50|6963.1|6960.3|6963.2|6960.4|6963.2|6960.4|6963.1|6960.3|0
1629075540000|2021-08-16 00:59:00|6962.9|6960.1|6962.7|6959.9|6962.9|6960.1|6962.5|6959.7|0
1629075550000|2021-08-16 00:59:10|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|4
1629075570000|2021-08-16 00:59:30|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|0
1629075580000|2021-08-16 00:59:40|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|6963.6|6960.8|1
1629075590000|2021-08-16 00:59:50|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|0
1629075600000|2021-08-16 01:00:00|6963.2|6960.4|6961.6|6958.8|6964.6|6961.8|6959.2|6956.4|60
1629075610000|2021-08-16 01:00:10|6962.1|6959.3|6961.4|6958.6|6963.9|6961.1|6960.9|6958.1|42
1629075620000|2021-08-16 01:00:20|6961.2|6958.4|6959.7|6956.9|6961.2|6958.4|6958.4|6954.7|39
1629075630000|2021-08-16 01:00:30|6959.4|6956.6|6963.2|6960.4|6963.2|6960.4|6959.4|6956.6|14
1629075640000|2021-08-16 01:00:40|6963.5|6960.7|6965.9|6963.1|6965.9|6963.1|6963.5|6960.7|9
1629075650000|2021-08-16 01:00:50|6966.7|6963.9|6967.6|6964.8|6967.6|6964.8|6965.9|6963.1|15
1629075660000|2021-08-16 01:01:00|6968.2|6965.4|6965.9|6963.1|6968.2|6965.4|6965.9|6963.1|8
1629075670000|2021-08-16 01:01:10|6966.4|6963.6|6966.2|6963.4|6966.4|6963.6|6966.2|6963.4|3
1629075680000|2021-08-16 01:01:20|6965.7|6962.9|6963.2|6960.4|6965.7|6962.9|6963.2|6960.4|1
1629075690000|2021-08-16 01:01:30|6962.4|6959.6|6961.9|6959.1|6963.4|6960.6|6961.9|6959.1|2
1629075700000|2021-08-16 01:01:40|6962.4|6959.6|6961.2|6958.4|6962.4|6959.6|6961.2|6957.6|1
1629075710000|2021-08-16 01:01:50|6961.6|6957.6|6960.2|6957.4|6961.6|6957.9|6959.2|6956.4|14
1629075720000|2021-08-16 01:02:00|6959.5|6956.7|6954.7|6951.9|6959.5|6956.7|6953.4|6950.6|48
1629075730000|2021-08-16 01:02:10|6953.2|6950.4|6952.2|6949.4|6954.2|6951.4|6951.9|6948.3|34
1629075740000|2021-08-16 01:02:20|6953|6949|6952.5|6949.7|6954.4|6951.6|6952.2|6949|35
1629075750000|2021-08-16 01:02:30|6952.2|6949.4|6952.2|6949.4|6953.9|6951.1|6952.2|6949.4|6
1629075760000|2021-08-16 01:02:40|6952.4|6949.6|6951.5|6948.7|6953.2|6950.4|6950.7|6947.9|22
1629075770000|2021-08-16 01:02:50|6951|6948.2|6952.7|6949.9|6953.7|6950.9|6949.9|6947.1|10
1629075780000|2021-08-16 01:03:00|6952.5|6949.7|6948.9|6946.1|6952.7|6949.9|6948.7|6945.9|19
1629075790000|2021-08-16 01:03:10|6949.5|6946.7|6951.2|6948.4|6951.2|6948.4|6949.5|6946.7|3
1629075800000|2021-08-16 01:03:20|6951.7|6948.9|6956.2|6953.4|6956.6|6953.4|6951.7|6948.9|8
1629075810000|2021-08-16 01:03:30|6957.2|6954.4|6956.7|6953.9|6957.2|6954.4|6955.7|6952.9|4
1629075820000|2021-08-16 01:03:40|6957|6954.2|6955.2|6952.4|6957.5|6954.7|6954.7|6951.9|5
1629075830000|2021-08-16 01:03:50|6954.7|6951.9|6956.8|6954|6957.2|6954.4|6954.7|6951.9|5
1629075840000|2021-08-16 01:04:00|6956.2|6953.4|6952.2|6949.4|6956.2|6953.4|6952.2|6949.4|1
1629075850000|2021-08-16 01:04:10|6952.6|6948.6|6952.2|6949.4|6953.2|6950.4|6951.9|6948.6|0
1629075860000|2021-08-16 01:04:20|6951.7|6948.9|6950.5|6947.7|6951.7|6948.9|6950|6947.2|7
1629075870000|2021-08-16 01:04:30|6950.7|6947.9|6952.2|6949.4|6952.2|6949.4|6950.7|6947.9|1
1629075880000|2021-08-16 01:04:40|6951.7|6948.9|6952.2|6949.4|6952.2|6949.4|6951.2|6948.4|10
1629075890000|2021-08-16 01:04:50|6952|6949.2|6949.4|6946.6|6952|6949.2|6949.4|6946.6|23
1629075900000|2021-08-16 01:05:00|6949.6|6946.8|6946.1|6943.3|6950.4|6947.6|6946.1|6943.3|20
1629075910000|2021-08-16 01:05:10|6948.1|6945.3|6946.6|6943.8|6948.9|6946.1|6946.6|6943.8|43
1629075920000|2021-08-16 01:05:20|6946.2|6943.4|6947.6|6944.8|6947.6|6944.8|6945.6|6942.8|11
1629075930000|2021-08-16 01:05:30|6946.6|6943.8|6947.6|6944.8|6948.6|6945.8|6946.1|6943.3|24
1629075940000|2021-08-16 01:05:40|6947.4|6944.6|6947.1|6944.3|6947.6|6944.8|6946.9|6944.1|3
1629075950000|2021-08-16 01:05:50|6946.1|6943.3|6945.9|6943.1|6947|6944.1|6944.6|6941.8|8
1629075960000|2021-08-16 01:06:00|6946.1|6943.3|6946.1|6943.3|6946.9|6944.1|6945.9|6943.1|3
1629075970000|2021-08-16 01:06:10|6945.9|6943.1|6943.4|6940.6|6946.4|6943.6|6941.4|6938.6|13
1629075980000|2021-08-16 01:06:20|6942.4|6939.6|6942.6|6939.8|6942.9|6940.1|6941.4|6938.6|16
1629075990000|2021-08-16 01:06:30|6942.2|6939.4|6942.6|6939.8|6942.6|6939.8|6941.9|6939.1|1
1629076000000|2021-08-16 01:06:40|6942.9|6940.1|6946.9|6944.1|6947.1|6944.3|6942.9|6940.1|23
1629076010000|2021-08-16 01:06:50|6946.4|6943.6|6944.9|6942.1|6946.6|6943.8|6942.4|6939.6|39
1629076020000|2021-08-16 01:07:00|6945.4|6942.6|6946.4|6943.6|6948|6944|6944.1|6941.3|22
1629076030000|2021-08-16 01:07:10|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|1
1629076040000|2021-08-16 01:07:20|6945.9|6943.1|6946.1|6943.3|6946.1|6943.3|6943.9|6941|11
1629076050000|2021-08-16 01:07:30|6946.4|6943.6|6946.4|6943.6|6947.4|6944.6|6946.1|6943|1
1629076060000|2021-08-16 01:07:40|6946.9|6944.1|6947.1|6944.3|6947.1|6944.3|6945.9|6943.1|2
1629076070000|2021-08-16 01:07:50|6948|6945.2|6948.9|6946.1|6951.1|6948.3|6948|6945.2|106
1629076080000|2021-08-16 01:08:00|6949.6|6946.8|6947.6|6944.8|6949.7|6946.9|6946.9|6944.1|16
1629076090000|2021-08-16 01:08:10|6947.9|6945.1|6946.2|6943.4|6947.9|6945.1|6942.9|6940.1|22
1629076100000|2021-08-16 01:08:20|6945.4|6942.6|6943.6|6940.8|6945.6|6942.8|6943.1|6940.3|3
1629076110000|2021-08-16 01:08:30|6944.6|6941.8|6943.6|6940.8|6944.6|6941.8|6943.6|6940.8|2
1629076120000|2021-08-16 01:08:40|6944.4|6941.6|6944.9|6942.1|6945.1|6942.3|6944.4|6941.6|0
1629076130000|2021-08-16 01:08:50|6944.1|6941.3|6943.6|6940.8|6944.6|6941.8|6943.1|6940.3|4
1629076140000|2021-08-16 01:09:00|6943.4|6940.6|6944.4|6941.6|6944.4|6941.6|6943.1|6940.3|10
1629076150000|2021-08-16 01:09:10|6944.9|6942.1|6945.6|6942.8|6946.6|6943.8|6944.6|6941.8|3
1629076160000|2021-08-16 01:09:20|6944.6|6941.8|6944.6|6941.8|6945.1|6942.3|6942.6|6939.8|9
1629076170000|2021-08-16 01:09:30|6944.9|6942.1|6944.6|6941.8|6944.9|6942.1|6943.9|6940.7|0
1629076180000|2021-08-16 01:09:40|6943.9|6941.1|6943.9|6941.1|6944.6|6941.8|6943.4|6940.6|13
1629076190000|2021-08-16 01:09:50|6943.6|6940.8|6941.6|6938.8|6943.6|6940.8|6941.6|6938.7|64
1629076200000|2021-08-16 01:10:00|6942.6|6939.8|6945.6|6942.8|6945.6|6942.8|6942.6|6939.8|9
1629076210000|2021-08-16 01:10:10|6947.1|6944.3|6947.6|6944.8|6947.6|6944.8|6947.1|6944.3|2
1629076220000|2021-08-16 01:10:20|6947.1|6944.3|6949.1|6946.3|6949.4|6946.6|6947.1|6944.3|3
1629076230000|2021-08-16 01:10:30|6948.6|6945.8|6951.4|6948.6|6951.4|6948.6|6947.9|6945.1|8
1629076240000|2021-08-16 01:10:40|6951.1|6948.3|6950.6|6947.8|6951.4|6948.6|6949.9|6947.1|2
1629076250000|2021-08-16 01:10:50|6951.5|6947.5|6946.9|6944.1|6951.5|6947.8|6946.4|6943.6|17
1629076260000|2021-08-16 01:11:00|6946.7|6943.9|6949.1|6946.3|6949.1|6946.3|6945.1|6942.3|39
1629076270000|2021-08-16 01:11:10|6948.9|6946.1|6946.9|6944.1|6949.1|6946.3|6946.6|6943.8|24
1629076280000|2021-08-16 01:11:20|6947.1|6944.3|6949.9|6947.1|6950.9|6948.1|6947.1|6944.3|52
1629076290000|2021-08-16 01:11:30|6950.4|6947.6|6952.4|6949.6|6952.9|6950.1|6949.9|6947.1|14
1629076300000|2021-08-16 01:11:40|6953.1|6950.3|6952.9|6950.1|6954.1|6951.3|6952.6|6949.8|28
1629076310000|2021-08-16 01:11:50|6952.6|6949.8|6951.6|6948.8|6952.6|6949.8|6951.1|6948.3|28
1629076320000|2021-08-16 01:12:00|6952.7|6948.7|6951.1|6948.3|6953.1|6950.3|6951.1|6948.3|22
1629076330000|2021-08-16 01:12:10|6950.1|6947.3|6947.6|6944.8|6951.1|6948.3|6947.6|6944.8|32
1629076340000|2021-08-16 01:12:20|6946.6|6943.8|6945.6|6942.8|6947.6|6944.8|6945.6|6942.8|33
1629076350000|2021-08-16 01:12:30|6946.5|6942.5|6942.6|6939.8|6946.5|6943.3|6941.6|6938.8|64
1629076360000|2021-08-16 01:12:40|6943|6940.2|6943.6|6940.8|6943.6|6940.8|6942.7|6939.9|16
1629076370000|2021-08-16 01:12:50|6943.4|6940.6|6942.6|6939.8|6943.4|6940.6|6942.4|6939.6|4
1629076380000|2021-08-16 01:13:00|6942.9|6940.1|6942.9|6940.1|6943.4|6940.6|6942.9|6940.1|1
1629076390000|2021-08-16 01:13:10|6942.4|6939.6|6941.9|6939.1|6944.2|6941.4|6941.9|6939.1|8
1629076400000|2021-08-16 01:13:20|6942.4|6939.6|6943.6|6940.8|6943.6|6940.8|6942.4|6939.6|1
1629076410000|2021-08-16 01:13:30|6942.8|6940|6941.9|6939.1|6942.8|6940|6941.9|6939.1|19
1629076420000|2021-08-16 01:13:40|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|0
1629076430000|2021-08-16 01:13:50|6941.4|6938.6|6941.6|6938.8|6941.6|6938.8|6941.1|6938.3|10
1629076440000|2021-08-16 01:14:00|6941.1|6938.3|6939.9|6937.1|6941.1|6938.3|6939.6|6936.8|19
1629076450000|2021-08-16 01:14:10|6940.1|6937.3|6939.9|6937.1|6940.1|6937.3|6939.9|6937.1|0
1629076460000|2021-08-16 01:14:20|6940.1|6937.3|6940.4|6937.6|6940.4|6937.6|6940.1|6937.3|2
1629076470000|2021-08-16 01:14:30|6940.6|6937.8|6939.4|6936.6|6940.6|6937.8|6939.1|6936.3|4
1629076480000|2021-08-16 01:14:40|6939.1|6936.3|6941.6|6938.8|6941.6|6938.8|6937.9|6935.1|30
1629076490000|2021-08-16 01:14:50|6941.2|6938.4|6941.6|6938.8|6942.6|6939.8|6940.6|6937.8|6
1629076500000|2021-08-16 01:15:00|6942.1|6939.3|6941.9|6939.1|6942.1|6939.3|6939.9|6937.1|22
1629076510000|2021-08-16 01:15:10|6942.6|6939.8|6944.6|6941.8|6945.6|6942.8|6942.6|6939.8|5
1629076520000|2021-08-16 01:15:20|6945.6|6942.8|6943.6|6940.8|6945.6|6942.8|6942.6|6939.8|53
1629076530000|2021-08-16 01:15:30|6944.4|6941.6|6943.6|6940.8|6944.6|6941.8|6943.1|6940.3|8
1629076540000|2021-08-16 01:15:40|6943.1|6940.3|6943.2|6940.4|6943.6|6940.8|6942.4|6939.6|7
1629076550000|2021-08-16 01:15:50|6943.1|6940.3|6942.4|6939.6|6943.1|6940.3|6940.9|6938.1|4
1629076560000|2021-08-16 01:16:00|6942.6|6939.8|6941.6|6938.8|6942.6|6939.8|6940.9|6938.1|5
1629076570000|2021-08-16 01:16:10|6941.9|6939.1|6942.4|6939.6|6942.6|6939.8|6941.9|6939.1|1
1629076580000|2021-08-16 01:16:20|6942.6|6939.8|6941.6|6938.8|6942.6|6939.8|6940.9|6938.1|4
1629076590000|2021-08-16 01:16:30|6941.9|6939.1|6943.4|6940.6|6943.4|6940.6|6941.9|6939.1|1
1629076600000|2021-08-16 01:16:40|6943.1|6940.3|6943.4|6940.6|6943.6|6940.8|6943.1|6940.3|5
1629076610000|2021-08-16 01:16:50|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|0
1629076620000|2021-08-16 01:17:00|6944.1|6941.3|6944.6|6941.8|6944.6|6941.8|6944.1|6941.3|1
1629076630000|2021-08-16 01:17:10|6944.4|6941.6|6945.6|6942.8|6945.6|6942.8|6944.1|6941.3|0
1629076640000|2021-08-16 01:17:20|6945.4|6942.6|6945.1|6942.3|6945.4|6942.6|6944.1|6941.3|6
1629076650000|2021-08-16 01:17:30|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|0
1629076660000|2021-08-16 01:17:40|6945.4|6942.6|6948.4|6945.6|6948.6|6945.8|6945.1|6942.3|12
1629076670000|2021-08-16 01:17:50|6948.6|6945.8|6948.1|6945.3|6949.1|6946.3|6947.4|6944.6|4
1629076680000|2021-08-16 01:18:00|6948.6|6945.8|6947.4|6944.6|6949.4|6946.6|6946.6|6943.8|19
1629076690000|2021-08-16 01:18:10|6948.1|6945.3|6948.9|6946.1|6948.9|6946.1|6948.1|6945.3|5
1629076700000|2021-08-16 01:18:20|6948.6|6945.8|6948.9|6946.1|6949.1|6946.3|6948.1|6945.3|2
1629076710000|2021-08-16 01:18:30|6949.1|6946.3|6949.1|6946.3|6949.4|6946.6|6948.1|6945.3|8
1629076720000|2021-08-16 01:18:40|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6947.6|6944.8|4
1629076730000|2021-08-16 01:18:50|6949.6|6946.8|6949.3|6946.5|6950.3|6947.5|6949.3|6946.5|4
1629076740000|2021-08-16 01:19:00|6949.4|6946.6|6951.3|6948.5|6951.3|6948.5|6949.1|6946.3|1
1629076750000|2021-08-16 01:19:10|6951.1|6948.3|6951.3|6948.5|6951.3|6948.5|6951.1|6948.3|0
1629076760000|2021-08-16 01:19:20|6951.1|6948.3|6952.1|6949.3|6952.1|6949.3|6951.1|6948.3|0
1629076770000|2021-08-16 01:19:30|6952.6|6949.8|6954.6|6951.8|6955.1|6952.3|6952.6|6949.8|26
1629076780000|2021-08-16 01:19:40|6954.8|6952|6954.6|6951.8|6954.8|6952|6954.6|6951.8|49
1629076790000|2021-08-16 01:19:50|6953.1|6950.3|6952.8|6950|6953.1|6950.3|6951.3|6948.5|12
1629076800000|2021-08-16 01:20:00|6953.3|6950.5|6953.1|6950.3|6954.1|6951.3|6952.3|6949.5|5
1629076810000|2021-08-16 01:20:10|6951.8|6949|6952.8|6950|6953.1|6950.3|6951.3|6948.5|1
1629076820000|2021-08-16 01:20:20|6952.6|6949.8|6951.6|6948.8|6952.6|6949.8|6951.3|6948.5|0
1629076830000|2021-08-16 01:20:30|6951.8|6949|6954.6|6951.8|6954.8|6952|6951.3|6948.5|4
1629076840000|2021-08-16 01:20:40|6954.8|6952|6956.3|6953.5|6956.8|6954|6954.6|6951.8|2
1629076850000|2021-08-16 01:20:50|6956.4|6953.6|6954.8|6952|6956.6|6953.8|6954.8|6952|2
1629076860000|2021-08-16 01:21:00|6954.6|6951.8|6953.6|6950.8|6954.6|6951.8|6952.8|6950|13
1629076870000|2021-08-16 01:21:10|6953.3|6950.5|6953.1|6950.3|6955.2|6952.3|6953.1|6950.3|2
1629076880000|2021-08-16 01:21:20|6953.8|6951|6953.1|6950.3|6954.4|6951.3|6953.1|6950.3|0
1629076890000|2021-08-16 01:21:30|6952.8|6950|6953.1|6950.3|6954.6|6951.8|6952.8|6950|0
1629076900000|2021-08-16 01:21:40|6952.8|6950|6953.6|6950.8|6953.6|6950.8|6952.3|6949.5|2
1629076910000|2021-08-16 01:21:50|6954.1|6951.3|6955.1|6952.3|6955.9|6952.3|6953.6|6950.8|4
1629076920000|2021-08-16 01:22:00|6955.6|6952.8|6956.3|6953.5|6956.8|6954|6955.3|6952.5|2
1629076930000|2021-08-16 01:22:10|6955.8|6953|6956.1|6953.3|6956.1|6953.3|6955.8|6953|0
1629076940000|2021-08-16 01:22:20|||||||||5
1629076950000|2021-08-16 01:22:30|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|6956.3|6953.5|0
1629076960000|2021-08-16 01:22:40|6956.8|6954|6956.6|6953.8|6957.6|6954.8|6956.6|6953.4|8
1629076970000|2021-08-16 01:22:50|6955.8|6953|6954.3|6951.5|6955.8|6953|6954.1|6951.3|0
1629076980000|2021-08-16 01:23:00|6954.6|6951.8|6954.3|6951.5|6955.6|6952.8|6954.1|6951.3|3
1629076990000|2021-08-16 01:23:10|6954.1|6951.3|6953.1|6950.3|6954.1|6951.3|6952.8|6950|1
1629077000000|2021-08-16 01:23:20|6952.8|6950|6952.8|6950|6952.8|6950|6952.8|6950|0
1629077010000|2021-08-16 01:23:30|6952.6|6949.8|6953.1|6950.3|6953.6|6950.8|6952.3|6949.5|1
1629077020000|2021-08-16 01:23:40|6953.3|6950.5|6953.1|6950.3|6953.6|6950.8|6953.1|6950.3|0
1629077040000|2021-08-16 01:24:00|6953.3|6950.5|6951.1|6948.3|6953.6|6950.8|6951.1|6948.3|5
1629077050000|2021-08-16 01:24:10|6951.6|6948.8|6951.6|6948.8|6952.1|6949.3|6951.6|6948.8|2
1629077060000|2021-08-16 01:24:20|6951.1|6948.3|6951.8|6949|6951.8|6949|6951.1|6948.3|0
1629077070000|2021-08-16 01:24:30|6952.1|6949.3|6951.6|6948.8|6952.1|6949.3|6951.6|6948.8|0
1629077080000|2021-08-16 01:24:40|6951.8|6949|6951.1|6948.3|6951.8|6949|6950.3|6947.5|2
1629077090000|2021-08-16 01:24:50|6950.3|6947.5|6948.1|6945.3|6950.8|6948|6948.1|6945.3|4
1629077100000|2021-08-16 01:25:00|6947.8|6945|6946.8|6944|6948.6|6945.8|6946.1|6943.3|15
1629077110000|2021-08-16 01:25:10|6946.6|6943.8|6947.3|6944.5|6947.3|6944.5|6946.6|6943.8|3
1629077120000|2021-08-16 01:25:20|6947.6|6944.8|6947.8|6945|6948.6|6945.8|6947.1|6944.3|14
1629077130000|2021-08-16 01:25:30|6947.6|6944.8|6948.1|6945.3|6948.1|6945.3|6947.1|6944.3|2
1629077140000|2021-08-16 01:25:40|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.1|6945.3|0
1629077150000|2021-08-16 01:25:50|6948.8|6946|6948.8|6946|6948.8|6946|6948.6|6945.8|0
1629077160000|2021-08-16 01:26:00|6948.6|6945.8|6948.8|6946|6948.8|6946|6948.6|6945.8|9
1629077170000|2021-08-16 01:26:10|6951.1|6948.3|6950.8|6948|6951.1|6948.3|6950.6|6947.8|4
1629077180000|2021-08-16 01:26:20|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|2
1629077190000|2021-08-16 01:26:30|6951.6|6948.8|6951.8|6949|6951.8|6949|6951.6|6948.8|0
1629077200000|2021-08-16 01:26:40|6952.9|6950.1|6953.3|6950.5|6953.3|6950.5|6952.9|6950.1|7
1629077210000|2021-08-16 01:26:50|6954.6|6951.8|6956.1|6953.3|6956.1|6953.3|6954.6|6951.8|14
1629077220000|2021-08-16 01:27:00|6955.6|6952.8|6953.8|6951|6955.6|6952.8|6953.6|6950.8|15
1629077230000|2021-08-16 01:27:10|6953.6|6950.8|6953.8|6951|6954.1|6951.3|6953.6|6950.8|13
1629077240000|2021-08-16 01:27:20|6954.8|6952|6953.1|6950.3|6955.1|6952.3|6953.1|6949.4|30
1629077250000|2021-08-16 01:27:30|6952.3|6949.5|6951.3|6948.5|6952.3|6949.5|6951.3|6948.5|1
1629077260000|2021-08-16 01:27:40|6951.6|6948.8|6951.8|6949|6951.8|6949|6951.6|6948.8|0
1629077270000|2021-08-16 01:27:50|6952.6|6949.8|6952.3|6949.5|6952.8|6950|6952.1|6949.3|2
1629077280000|2021-08-16 01:28:00|6952.8|6950|6952.8|6950|6952.8|6950|6952.8|6950|0
1629077290000|2021-08-16 01:28:10|6952.6|6949.8|6951.8|6949|6952.6|6949.8|6951.3|6948.5|1
1629077300000|2021-08-16 01:28:20|6951.6|6948.8|6952.1|6949.3|6952.1|6949.3|6951.6|6948.8|2
1629077310000|2021-08-16 01:28:30|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|0
1629077320000|2021-08-16 01:28:40|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6
1629077330000|2021-08-16 01:28:50|6951.8|6949|6951.6|6948.8|6952.1|6949.3|6951.3|6948.5|14
1629077340000|2021-08-16 01:29:00|6951.3|6948.5|6950.6|6947.8|6951.3|6948.5|6950.6|6947.8|6
1629077350000|2021-08-16 01:29:10|6951.6|6948.8|6952.1|6949.3|6952.1|6949.3|6951.3|6948.5|24
1629077360000|2021-08-16 01:29:20|6952.3|6949.5|6950.1|6947.3|6952.3|6949.5|6950.1|6947.3|32
1629077370000|2021-08-16 01:29:30|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|0
1629077380000|2021-08-16 01:29:40|6951.3|6948.5|6952.1|6949.3|6952.1|6949.3|6951.3|6948.5|2
1629077400000|2021-08-16 01:30:00|6951.8|6949|6949.1|6946.3|6951.8|6949|6948.3|6945.5|26
1629077410000|2021-08-16 01:30:10|6949.8|6947|6949.6|6946.8|6950.8|6948|6949.6|6946.8|0
1629077420000|2021-08-16 01:30:20|6950.8|6948|6951.5|6948.7|6951.5|6948.7|6950.1|6947.3|7
1629077430000|2021-08-16 01:30:30|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|2
1629077440000|2021-08-16 01:30:40|6951.3|6948.5|6952.1|6949.3|6952.1|6949.3|6951.3|6948.5|2
1629077450000|2021-08-16 01:30:50|6952.6|6949.8|6950.8|6948|6952.6|6949.8|6950.6|6947.8|2
1629077460000|2021-08-16 01:31:00|6951.1|6948.3|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|0
1629077470000|2021-08-16 01:31:10|6950.8|6948|6951.5|6948.7|6951.5|6948.7|6950.6|6947.8|0
1629077480000|2021-08-16 01:31:20|6951.8|6949|6951.6|6948.8|6951.8|6949|6951.6|6948.8|0
1629077490000|2021-08-16 01:31:30|6950.1|6947.3|6951.1|6948.3|6951.1|6948.3|6950.1|6947.3|2
1629077500000|2021-08-16 01:31:40|6950.8|6948|6950.3|6947.5|6950.8|6948|6950.3|6947.5|51
1629077510000|2021-08-16 01:31:50|6950.1|6947.3|6950.6|6947.8|6950.6|6947.8|6950.1|6947.3|1
1629077520000|2021-08-16 01:32:00|6950.1|6947.3|6947.6|6944.8|6950.6|6947.8|6947.6|6944.8|3
1629077530000|2021-08-16 01:32:10|6948.1|6945.3|6947.6|6944.8|6948.6|6945.8|6947.6|6944.8|1
1629077540000|2021-08-16 01:32:20|6947.8|6945|6948.1|6945.3|6948.1|6945.3|6947.8|6945|1
1629077550000|2021-08-16 01:32:30|6948.6|6945.8|6948.1|6945.3|6948.6|6945.8|6948.1|6945.3|0
1629077560000|2021-08-16 01:32:40|6948.3|6945.5|6948.6|6945.8|6948.6|6945.8|6948.3|6945.5|0
1629077570000|2021-08-16 01:32:50|6947.6|6944.8|6948.1|6945.3|6948.1|6945.3|6947.6|6944.8|1
1629077580000|2021-08-16 01:33:00|6947.8|6945|6947.3|6944.5|6947.8|6945|6947.3|6944.5|14
1629077590000|2021-08-16 01:33:10|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|0
1629077600000|2021-08-16 01:33:20|||||||||2
1629077610000|2021-08-16 01:33:30|6948.1|6945.3|6947.8|6945|6948.1|6945.3|6947.8|6945|5
1629077620000|2021-08-16 01:33:40|6948.1|6945.3|6947.6|6944.8|6948.1|6945.3|6947.6|6944.8|0
1629077630000|2021-08-16 01:33:50|6947.8|6945|6947.6|6944.8|6947.8|6945|6947.6|6944.8|6
1629077640000|2021-08-16 01:34:00|6947.1|6944.3|6941.1|6938.3|6948.1|6945.3|6939.6|6936.8|71
1629077650000|2021-08-16 01:34:10|6941.3|6938.5|6941.6|6938.8|6941.6|6938.8|6940.6|6937.8|2
1629077660000|2021-08-16 01:34:20|6941.8|6939|6943.6|6940.8|6944.1|6941.3|6941.8|6939|1
1629077670000|2021-08-16 01:34:30|6943.8|6941|6944.1|6941.3|6944.1|6941.3|6943.6|6940.8|2
1629077680000|2021-08-16 01:34:40|6943.8|6941|6947.1|6944.3|6947.1|6944.3|6943.6|6940.8|6
1629077690000|2021-08-16 01:34:50|6946.6|6943.8|6946.8|6944|6946.8|6944|6946.1|6943.3|1
1629077700000|2021-08-16 01:35:00|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6946.1|6943.3|4
1629077710000|2021-08-16 01:35:10|6946.6|6943.8|6944.6|6941.8|6946.6|6943.8|6944.1|6941.3|8
1629077720000|2021-08-16 01:35:20|6943.6|6940.8|6944.3|6941.5|6944.6|6941.8|6943.6|6940.8|5
1629077730000|2021-08-16 01:35:30|6944.6|6941.8|6944.1|6941.3|6944.6|6941.8|6943.6|6940.8|0
1629077740000|2021-08-16 01:35:40|6944.8|6942|6944.1|6941.3|6945.1|6942.3|6944.1|6941.3|14
1629077750000|2021-08-16 01:35:50|6943.8|6941|6943.6|6940.8|6944.1|6941.3|6943.6|6940.8|0
1629077760000|2021-08-16 01:36:00|6944.1|6941.3|6944.8|6942|6944.8|6942|6944.1|6941.3|1
1629077770000|2021-08-16 01:36:10|6944.6|6941.8|6945.1|6942.3|6945.8|6943|6944.1|6941.3|65
1629077780000|2021-08-16 01:36:20|6943.6|6940.8|6944.1|6941.3|6944.1|6941.3|6943.6|6940.8|10
1629077790000|2021-08-16 01:36:30|6943.6|6940.8|6944.1|6941.3|6944.1|6941.3|6943.6|6940.8|15
1629077800000|2021-08-16 01:36:40|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|1
1629077810000|2021-08-16 01:36:50|||||||||5
1629077820000|2021-08-16 01:37:00|6943.3|6940.5|6943.5|6940.7|6944.8|6942|6943.3|6940.5|18
1629077830000|2021-08-16 01:37:10|6943.8|6941|6944.1|6941.3|6944.1|6941.3|6943.6|6940.8|0
1629077850000|2021-08-16 01:37:30|6943.8|6941|6944.1|6941.3|6944.1|6941.3|6943.6|6940.8|0
1629077860000|2021-08-16 01:37:40|6943.8|6941|6943.1|6940.3|6944.1|6941.3|6942.1|6939.3|20
1629077870000|2021-08-16 01:37:50|6943.3|6940.5|6944.1|6941.3|6944.1|6941.3|6943.3|6940.5|0
1629077880000|2021-08-16 01:38:00|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|0
1629077890000|2021-08-16 01:38:10|6944.6|6941.8|6946.1|6943.3|6946.1|6943.3|6944.6|6941.8|7
1629077900000|2021-08-16 01:38:20|6946.3|6943.5|6946.6|6943.8|6946.6|6943.8|6946.3|6943.5|0
1629077910000|2021-08-16 01:38:30|6946.8|6944|6947.6|6944.8|6947.6|6944.8|6946.8|6944|0
1629077920000|2021-08-16 01:38:40|6947.8|6945|6944.3|6941.5|6947.8|6945|6944.3|6941.5|36
1629077930000|2021-08-16 01:38:50|6943.8|6941|6943.8|6941|6943.8|6941|6943.6|6940.8|0
1629077940000|2021-08-16 01:39:00|6944|6941.2|6945.5|6942.7|6945.8|6943|6944|6941.2|0
1629077950000|2021-08-16 01:39:10|6945.8|6943|6945.8|6943|6945.8|6943|6945.5|6942.7|24
1629077960000|2021-08-16 01:39:20|6944.9|6942.1|6943.3|6940.5|6944.9|6942.1|6943|6940.2|31
1629077970000|2021-08-16 01:39:30|6943|6940.2|6941.8|6939|6943|6940.2|6941.8|6939|25
1629077980000|2021-08-16 01:39:40|6941.5|6938.7|6942.5|6939.7|6943.3|6940.5|6941.5|6938.7|2
1629077990000|2021-08-16 01:39:50|6942.8|6940|6944.5|6941.7|6945|6942.2|6942.8|6940|1
1629078000000|2021-08-16 01:40:00|6944.3|6941.5|6944.5|6941.7|6945|6942.2|6944.3|6941.5|3
1629078010000|2021-08-16 01:40:10|6945|6942.2|6944.5|6941.7|6945|6942.2|6944.5|6941.7|1
1629078020000|2021-08-16 01:40:20|6944.8|6942|6945|6942.2|6945|6942.2|6944.8|6942|0
1629078030000|2021-08-16 01:40:30|6945.5|6942.7|6944|6941.2|6945.5|6942.7|6944|6941.1|21
1629078040000|2021-08-16 01:40:40|6944.6|6941.8|6946|6943.2|6946|6943.2|6944.6|6941.8|4
1629078050000|2021-08-16 01:40:50|6947.1|6943.1|6948|6945.2|6948|6945.2|6947|6943.1|0
1629078060000|2021-08-16 01:41:00|6947.5|6944.7|6947|6944.2|6947.5|6944.7|6947|6944.2|0
1629078080000|2021-08-16 01:41:20|||||||||1
1629078090000|2021-08-16 01:41:30|6946.8|6944|6947|6944.2|6947|6944.2|6946.5|6943.7|1
1629078100000|2021-08-16 01:41:40|6946.8|6944|6947|6944.2|6947|6944.2|6946|6943.2|1
1629078110000|2021-08-16 01:41:50|6947.9|6943.9|6949|6946.2|6949|6946.2|6947.8|6943.9|6
1629078120000|2021-08-16 01:42:00|6949.9|6945.9|6949.8|6947|6949.9|6947|6949.5|6945.9|0
1629078130000|2021-08-16 01:42:10|6950|6947.2|6950.5|6947.7|6950.8|6948|6950|6947.2|0
1629078140000|2021-08-16 01:42:20|6951|6948.2|6950.5|6947.7|6951|6948.2|6950|6947.2|11
1629078150000|2021-08-16 01:42:30|6950|6947.2|6951|6948.2|6951|6948.2|6950|6947.2|0
1629078160000|2021-08-16 01:42:40|6951.5|6948.7|6952|6949.2|6952|6949.2|6951.5|6948.7|0
1629078170000|2021-08-16 01:42:50|6951.5|6948.7|6952|6949.2|6952.3|6949.5|6951.5|6948.7|0
1629078180000|2021-08-16 01:43:00|6951.5|6948.7|6952|6949.2|6952|6949.2|6951.5|6948.7|2
1629078190000|2021-08-16 01:43:10|6951.8|6949|6951.5|6948.7|6952|6949.2|6951.5|6948.7|3
1629078200000|2021-08-16 01:43:20|6951.8|6949|6952|6949.2|6952|6949.2|6951.8|6949|1
1629078210000|2021-08-16 01:43:30|6951.8|6949|6951.5|6948.7|6951.8|6949|6951.5|6948.7|0
1629078230000|2021-08-16 01:43:50|6951.3|6948.5|6952|6949.2|6952|6949.2|6950.5|6947.7|2
1629078240000|2021-08-16 01:44:00|6951.5|6948.7|6952|6949.2|6952|6949.2|6951.5|6948.7|1
1629078250000|2021-08-16 01:44:10|6951.5|6948.7|6951.5|6948.7|6952|6949.2|6951.5|6948.7|0
1629078260000|2021-08-16 01:44:20|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|0
1629078270000|2021-08-16 01:44:30|6951.8|6949|6952|6949.2|6952|6949.2|6951.5|6948.7|4
1629078280000|2021-08-16 01:44:40|6951.5|6948.7|6952.8|6950|6952.8|6950|6951|6948.2|2
1629078290000|2021-08-16 01:44:50|6953|6950.2|6952|6949.2|6953|6950.2|6951|6948.2|12
1629078300000|2021-08-16 01:45:00|6951.8|6949|6949.3|6946.5|6951.8|6949|6949|6946.2|2
1629078310000|2021-08-16 01:45:10|6949.8|6947|6949.8|6947|6949.8|6947|6949|6946.2|0
1629078320000|2021-08-16 01:45:20|6949.5|6946.7|6949|6946.2|6949.5|6946.7|6948.8|6946|0
1629078330000|2021-08-16 01:45:30|6948.8|6946|6948.5|6945.7|6949|6946.2|6948|6945.2|1
1629078340000|2021-08-16 01:45:40|6948.3|6945.5|6946.5|6943.7|6948.3|6945.5|6946.5|6943.7|1
1629078360000|2021-08-16 01:46:00|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|1
1629078370000|2021-08-16 01:46:10|6947.3|6944.5|6945|6942.2|6947.3|6944.5|6945|6942.2|2
1629078380000|2021-08-16 01:46:20|6946|6943.2|6946|6943.2|6946|6943.2|6946|6943.2|1
1629078390000|2021-08-16 01:46:30|6945.6|6942.8|6945|6942.2|6945.6|6942.8|6945|6942.2|0
1629078400000|2021-08-16 01:46:40|6945.8|6943|6946|6943.2|6946|6943.2|6945.8|6943|0
1629078410000|2021-08-16 01:46:50|6945|6942.2|6945|6942.2|6945|6942.2|6945|6942.2|0
1629078420000|2021-08-16 01:47:00|6945.5|6942.7|6946.8|6944|6946.8|6944|6945.5|6942.7|1
1629078430000|2021-08-16 01:47:10|6947.8|6945|6947.8|6945|6947.8|6945|6947|6944.2|1
1629078440000|2021-08-16 01:47:20|6948.5|6945.7|6949|6946.2|6950|6947.2|6948.5|6945.7|0
1629078450000|2021-08-16 01:47:30|6949.3|6946.5|6949.5|6946.7|6950|6947.2|6949.3|6946.5|0
1629078460000|2021-08-16 01:47:40|6949.8|6947|6950.5|6947.7|6950.5|6947.7|6949.5|6946.7|0
1629078470000|2021-08-16 01:47:50|6951.3|6948.5|6950.5|6947.7|6951.3|6948.5|6950.5|6947.7|3
1629078480000|2021-08-16 01:48:00|6950|6947.2|6950.8|6948|6950.8|6948|6950|6947.2|2
1629078490000|2021-08-16 01:48:10|6950.5|6947.7|6951.8|6949|6951.8|6949|6950.5|6947.7|2
1629078500000|2021-08-16 01:48:20|6952.5|6949.7|6952.8|6950|6954.5|6951.7|6952|6949.2|33
1629078520000|2021-08-16 01:48:40|6953.5|6950.7|6952.3|6949.5|6953.5|6950.7|6952.3|6949.1|0
1629078530000|2021-08-16 01:48:50|6952|6949.2|6951.8|6949|6952|6949.2|6951|6948.2|1
1629078540000|2021-08-16 01:49:00|6952|6949.2|6952|6949.2|6952.8|6950|6952|6949.2|7
1629078550000|2021-08-16 01:49:10|6952.8|6950|6952|6949.2|6952.8|6950|6952|6949.2|0
1629078560000|2021-08-16 01:49:20|6952.5|6949.7|6953|6950.2|6953.5|6950.7|6952.5|6949.7|4
1629078570000|2021-08-16 01:49:30|6952.8|6950|6953.8|6951|6954|6951.2|6952.8|6950|7
1629078580000|2021-08-16 01:49:40|6953.5|6950.7|6954|6951.2|6954|6951.2|6953.5|6950.7|9
1629078590000|2021-08-16 01:49:50|6953.8|6951|6954|6951.2|6954.8|6952|6953|6950.2|3
1629078600000|2021-08-16 01:50:00|6954.5|6951.7|6953|6950.2|6954.5|6951.7|6953|6950.2|10
1629078610000|2021-08-16 01:50:10|6953.4|6949.4|6956|6953.2|6956|6953.2|6952.8|6949.4|2
1629078620000|2021-08-16 01:50:20|6955.8|6953|6955|6952.2|6955.8|6953|6954.5|6951.7|0
1629078630000|2021-08-16 01:50:30|6954.5|6951.7|6953.5|6950.7|6954.5|6951.7|6953.5|6950.7|3
1629078640000|2021-08-16 01:50:40|6953.8|6951|6953.8|6951|6954.4|6951.2|6953|6950.1|0
1629078650000|2021-08-16 01:50:50|6953.5|6950.7|6953.2|6950.4|6953.5|6950.7|6952.5|6949.7|2
1629078660000|2021-08-16 01:51:00|6954|6951.2|6952.8|6950|6954|6951.2|6952.8|6950|2
1629078670000|2021-08-16 01:51:10|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|0
1629078680000|2021-08-16 01:51:20|6951|6948.2|6950.5|6947.7|6951|6948.2|6950|6947.2|0
1629078690000|2021-08-16 01:51:30|6950.3|6947.5|6949.5|6946.7|6950.3|6947.5|6949.5|6946.7|4
1629078710000|2021-08-16 01:51:50|6950.3|6947.5|6950|6947.2|6950.8|6948|6949.3|6946.5|4
1629078720000|2021-08-16 01:52:00|6949.8|6947|6947.5|6944.7|6949.8|6947|6947.5|6944.7|3
1629078730000|2021-08-16 01:52:10|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|1
1629078740000|2021-08-16 01:52:20|6947.5|6944.7|6949.3|6946.5|6949.3|6946.5|6946.8|6944|5
1629078750000|2021-08-16 01:52:30|6948.8|6946|6948.3|6945.5|6949|6946.2|6946.8|6944|7
1629078770000|2021-08-16 01:52:50|6948|6945.2|6947.8|6945|6948|6945.2|6947.8|6945|1
1629078780000|2021-08-16 01:53:00|6947.5|6944.7|6948|6945.2|6948|6945.2|6947.5|6944.7|1
1629078790000|2021-08-16 01:53:10|6947.8|6945|6947|6944.2|6947.8|6945|6947|6944.2|2
1629078800000|2021-08-16 01:53:20|6946.5|6943.7|6946.8|6944|6946.8|6944|6946.5|6943.7|1
1629078810000|2021-08-16 01:53:30|6947|6944.2|6948|6945.2|6948.5|6945.7|6947|6944.2|1
1629078820000|2021-08-16 01:53:40|||||||||2
1629078840000|2021-08-16 01:54:00|6947.8|6945|6949.5|6946.7|6949.5|6946.7|6947.5|6944.7|0
1629078850000|2021-08-16 01:54:10|6949|6946.2|6950|6947.2|6950.3|6947.2|6949|6946.2|1
1629078860000|2021-08-16 01:54:20|6950.5|6947.7|6955.3|6952.5|6955.8|6953|6950.5|6947.7|4
1629078870000|2021-08-16 01:54:30|6955|6952.2|6957.8|6955|6958.5|6955.7|6955|6952.2|5
1629078880000|2021-08-16 01:54:40|6957.5|6954.7|6958|6955.2|6959.1|6956|6957|6954.2|3
1629078890000|2021-08-16 01:54:50|6958.3|6955.5|6958.5|6955.7|6958.5|6955.7|6957.5|6954.7|1
1629078900000|2021-08-16 01:55:00|6958|6955.2|6958.5|6955.7|6958.5|6955.7|6957|6954.2|1
1629078910000|2021-08-16 01:55:10|6958.8|6956|6960.8|6958|6962.8|6960|6958.8|6956|51
1629078920000|2021-08-16 01:55:20|6961|6958.2|6963.8|6961|6963.9|6961|6961|6958.2|11
1629078930000|2021-08-16 01:55:30|6963.5|6960.7|6962.8|6960|6963.5|6960.7|6962.5|6959.7|2
1629078940000|2021-08-16 01:55:40|6963|6960.2|6962|6959.2|6963|6960.2|6962|6959.2|1
1629078950000|2021-08-16 01:55:50|6962.5|6959.7|6965.5|6962.7|6965.5|6962.7|6962.5|6959.7|34
1629078960000|2021-08-16 01:56:00|6964.8|6962|6964.8|6962|6965.5|6962.7|6963.8|6961|36
1629078970000|2021-08-16 01:56:10|6964.5|6961.7|6965.5|6962.7|6966|6963.2|6964.5|6961.7|75
1629078980000|2021-08-16 01:56:20|6965.8|6963|6965.8|6963|6968.1|6965.2|6965.5|6962.7|33
1629078990000|2021-08-16 01:56:30|6966|6963.2|6965.5|6962.7|6966.5|6963.7|6965.3|6962.5|1
1629079000000|2021-08-16 01:56:40|6966|6963.2|6968.5|6965.7|6968.5|6965.7|6966|6963.2|25
1629079010000|2021-08-16 01:56:50|6967.5|6964.7|6968.3|6965.5|6969.3|6966.5|6967.5|6964.7|27
1629079020000|2021-08-16 01:57:00|6968|6965.2|6968.3|6965.5|6971.3|6968.5|6967.3|6964.5|74
1629079030000|2021-08-16 01:57:10|6968|6965.2|6967.8|6965|6968.5|6965.7|6967.5|6964.7|8
1629079040000|2021-08-16 01:57:20|6967.5|6964.7|6967.3|6964.5|6967.5|6964.7|6967.3|6964.5|4
1629079050000|2021-08-16 01:57:30|6967|6964.2|6967.8|6965|6968|6965.2|6967|6964.2|0
1629079060000|2021-08-16 01:57:40|6967.3|6964.5|6968|6965.2|6968|6965.2|6967.3|6964.5|2
1629079070000|2021-08-16 01:57:50|6967.8|6965|6967|6964.2|6967.8|6965|6967|6964.2|1
1629079080000|2021-08-16 01:58:00|6967.3|6964.5|6966.5|6963.7|6968|6965.2|6966.3|6963.5|2
1629079090000|2021-08-16 01:58:10|6966.3|6963.5|6966.3|6963.5|6966.5|6963.7|6966.3|6963.5|1
1629079100000|2021-08-16 01:58:20|6966.5|6963.7|6966.5|6963.7|6967.5|6964.7|6966.5|6963.7|2
1629079110000|2021-08-16 01:58:30|6966.3|6963.5|6965.5|6962.7|6966.3|6963.5|6965.3|6962.5|0
1629079120000|2021-08-16 01:58:40|6965.3|6962.5|6963.5|6960.7|6965.3|6962.5|6963.5|6960.7|6
1629079130000|2021-08-16 01:58:50|6964.3|6961.5|6963.7|6960.9|6964.5|6961.7|6963.7|6960.9|4
1629079140000|2021-08-16 01:59:00|6964|6961.2|6965.5|6962.7|6966.5|6963.7|6964|6961.2|11
1629079150000|2021-08-16 01:59:10|6965.3|6962.5|6964.5|6961.7|6965.3|6962.5|6964.5|6961.7|0
1629079160000|2021-08-16 01:59:20|6965|6962.2|6964.5|6961.7|6965.5|6962.7|6964.5|6961.7|1
1629079170000|2021-08-16 01:59:30|6965.1|6962.3|6967|6964.2|6967|6964.2|6965.1|6962.3|1
1629079190000|2021-08-16 01:59:50|6966.8|6964|6966.5|6963.7|6966.8|6964|6966.5|6963.7|0
1629079200000|2021-08-16 02:00:00|6966|6963.2|6964|6961.2|6966|6963.2|6964|6961.2|18
1629079210000|2021-08-16 02:00:10|6963|6960.2|6961.7|6958.9|6963|6960.2|6961|6958.2|19
1629079220000|2021-08-16 02:00:20|6962.5|6959.7|6960.5|6957.7|6962.5|6959.7|6960.5|6957.7|3
1629079230000|2021-08-16 02:00:30|6960.3|6957.5|6961|6958.2|6961|6958.2|6960|6957.2|11
1629079240000|2021-08-16 02:00:40|6961.2|6958.4|6960.5|6957.7|6961.5|6958.7|6960|6957.2|9
1629079250000|2021-08-16 02:00:50|6960.2|6957.4|6959.5|6956.7|6960.2|6957.4|6959|6956.2|4
1629079260000|2021-08-16 02:01:00|6959.3|6956.5|6959.5|6956.7|6960|6957.2|6958.5|6955.7|2
1629079270000|2021-08-16 02:01:10|6960|6957.2|6959.5|6956.7|6960|6957.2|6959.5|6956.7|3
1629079280000|2021-08-16 02:01:20|6960|6957.2|6961.2|6958.4|6961.5|6958.7|6959.5|6956.7|4
1629079290000|2021-08-16 02:01:30|6961.5|6958.7|6964|6961.2|6964|6961.2|6961.5|6958.7|3
1629079300000|2021-08-16 02:01:40|6963.5|6960.7|6962|6959.2|6963.7|6960.9|6962|6959.2|2
1629079310000|2021-08-16 02:01:50|6962.5|6959.7|6962.7|6959.9|6962.7|6959.9|6962.5|6959.7|0
1629079320000|2021-08-16 02:02:00|6962.5|6959.7|6962|6959.2|6962.5|6959.7|6962|6959.2|0
1629079330000|2021-08-16 02:02:10|6961.3|6958.5|6961.5|6958.7|6961.5|6958.7|6961|6958.2|2
1629079340000|2021-08-16 02:02:20|6961.8|6959|6961|6958.2|6962|6959.2|6961|6958.2|2
1629079350000|2021-08-16 02:02:30|6960.8|6958|6961|6958.2|6961|6958.2|6960.5|6957.7|3
1629079370000|2021-08-16 02:02:50|6961.5|6958.7|6961.7|6958.9|6961.7|6958.9|6960.5|6957.7|2
1629079380000|2021-08-16 02:03:00|6962|6959.2|6964|6961.2|6964|6961.2|6962|6959.2|3
1629079390000|2021-08-16 02:03:10|6964.2|6961.4|6964.7|6961.9|6964.7|6961.9|6964|6961.2|0
1629079400000|2021-08-16 02:03:20|6964|6961.2|6964|6961.2|6964|6961.2|6964|6961.2|1
1629079410000|2021-08-16 02:03:30|6963.6|6960.8|6962.5|6959.7|6963.6|6960.8|6962.5|6959.7|0
1629079420000|2021-08-16 02:03:40|6962|6959.2|6961.5|6958.7|6962|6959.2|6961.5|6958.7|1
1629079430000|2021-08-16 02:03:50|6961|6958.2|6964|6961.2|6964.5|6961.7|6961|6958.2|5
1629079440000|2021-08-16 02:04:00|6963.5|6960.7|6963.5|6960.7|6964|6961.2|6963|6960.2|1
1629079450000|2021-08-16 02:04:10|6964|6961.2|6964|6961.2|6964|6961.2|6964|6961.2|1
1629079460000|2021-08-16 02:04:20|6963.8|6961|6961.7|6958.9|6963.8|6961|6961.5|6958.7|3
1629079470000|2021-08-16 02:04:30|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|0
1629079490000|2021-08-16 02:04:50|6961.3|6958.5|6962|6959.2|6962|6959.2|6961|6958.2|4
1629079500000|2021-08-16 02:05:00|6962.2|6959.4|6963.5|6960.7|6963.5|6960.7|6962.2|6959.4|6
1629079510000|2021-08-16 02:05:10|6963.3|6960.5|6963|6960.2|6963.3|6960.5|6962.5|6959.7|3
1629079520000|2021-08-16 02:05:20|6963.5|6960.7|6964.7|6961.9|6964.7|6961.9|6963.5|6960.7|3
1629079530000|2021-08-16 02:05:30|6964.5|6961.7|6964|6961.2|6964.5|6961.7|6964|6961.2|0
1629079540000|2021-08-16 02:05:40|6964.5|6961.7|6964.7|6961.9|6964.7|6961.9|6964.5|6961.7|1
1629079550000|2021-08-16 02:05:50|6964.5|6961.7|6965.7|6962.9|6965.7|6962.9|6964.5|6961.7|5
1629079560000|2021-08-16 02:06:00|6964.3|6961.5|6964.7|6961.9|6964.7|6961.9|6964.3|6961.5|418
1629079570000|2021-08-16 02:06:10|6964.1|6961.3|6963|6960.2|6964.1|6961.3|6962|6959.2|1
1629079580000|2021-08-16 02:06:20|6966|6963.2|6965|6962.2|6966.2|6963.4|6964.3|6961.5|12
1629079590000|2021-08-16 02:06:30|6964|6961.2|6964|6961.2|6964|6961.2|6964|6961.2|0
1629079600000|2021-08-16 02:06:40|6963.7|6960.9|6962|6959.2|6964.1|6960.9|6962|6959.2|23
1629079610000|2021-08-16 02:06:50|6962.2|6959.4|6962.5|6959.7|6962.5|6959.7|6962.2|6959.4|0
1629079620000|2021-08-16 02:07:00|6962.3|6959.5|6963|6960.2|6963.3|6960.5|6962|6959.2|9
1629079630000|2021-08-16 02:07:10|6962.5|6959.7|6963.7|6960.9|6963.7|6960.9|6962.5|6959.7|4
1629079640000|2021-08-16 02:07:20|6963.5|6960.7|6963|6960.2|6963.5|6960.7|6963|6960.2|0
1629079660000|2021-08-16 02:07:40|6962.5|6959.7|6961|6958.2|6963|6960.2|6961|6958.2|1
1629079670000|2021-08-16 02:07:50|6960|6957.2|6961|6958.2|6961|6958.2|6960|6957.2|0
1629079680000|2021-08-16 02:08:00|6960.7|6957.9|6959.5|6956.7|6960.7|6957.9|6959.5|6956.7|1
1629079690000|2021-08-16 02:08:10|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|3
1629079700000|2021-08-16 02:08:20|6959|6956.2|6959|6956.2|6959.2|6956.4|6959|6956.2|2
1629079720000|2021-08-16 02:08:40|6959.5|6956.7|6959|6956.2|6959.5|6956.7|6958.3|6955.5|8
1629079730000|2021-08-16 02:08:50|6959.5|6956.7|6958.5|6955.7|6959.5|6956.7|6958|6955.2|0
1629079740000|2021-08-16 02:09:00|6958.8|6956|6959.3|6956.5|6959.5|6956.7|6958.8|6956|1
1629079750000|2021-08-16 02:09:10|6958.8|6956|6959|6956.2|6959.5|6956.7|6958.5|6955.7|0
1629079760000|2021-08-16 02:09:20|6958.8|6956|6957.5|6954.7|6958.8|6956|6957.5|6954.7|1
1629079770000|2021-08-16 02:09:30|6957.7|6954.9|6958|6955.2|6958.5|6955.7|6957.7|6954.9|0
1629079780000|2021-08-16 02:09:40|6957.8|6955|6957.5|6954.7|6957.8|6955|6957.5|6954.7|0
1629079790000|2021-08-16 02:09:50|6957.3|6954.5|6956.5|6953.7|6957.3|6954.5|6956.5|6953.7|1
1629079800000|2021-08-16 02:10:00|6956|6953.2|6955.5|6952.7|6956|6953.2|6955.5|6952.7|6
1629079810000|2021-08-16 02:10:10|6955.2|6952.4|6954.5|6951.7|6955.3|6952.5|6954.5|6951.7|6
1629079820000|2021-08-16 02:10:20|6954.8|6952|6955.5|6952.7|6955.5|6952.7|6954.8|6952|8
1629079830000|2021-08-16 02:10:30|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|2
1629079840000|2021-08-16 02:10:40|6955.1|6952.3|6954.5|6951.7|6955.5|6952.7|6954.5|6951.7|3
1629079850000|2021-08-16 02:10:50|6955|6952.2|6955.5|6952.7|6955.5|6952.7|6955|6952.2|3
1629079860000|2021-08-16 02:11:00|6955|6952.2|6955|6952.2|6955.5|6952.7|6954.5|6951.7|3
1629079880000|2021-08-16 02:11:20|6954.5|6951.7|6955.5|6952.7|6955.5|6952.7|6954.5|6951.7|0
1629079890000|2021-08-16 02:11:30|6955|6952.2|6954.5|6951.7|6955|6952.2|6954.5|6951.7|1
1629079900000|2021-08-16 02:11:40|6955|6952.2|6954.5|6951.7|6955|6952.2|6954.5|6951.7|2
1629079910000|2021-08-16 02:11:50|6954.8|6952|6954.5|6951.7|6955|6952.2|6954.3|6951.5|2
1629079920000|2021-08-16 02:12:00|6954.3|6951.5|6953.5|6950.7|6954.5|6951.7|6953.5|6950.1|0
1629079930000|2021-08-16 02:12:10|||||||||1
1629079940000|2021-08-16 02:12:20|6953.2|6950.4|6953|6950.2|6953.5|6950.7|6953|6950.2|2
1629079950000|2021-08-16 02:12:30|6952.8|6950|6952|6949.2|6952.8|6950|6952|6949.2|0
1629079960000|2021-08-16 02:12:40|6951.5|6948.7|6951.5|6948.7|6952|6949.2|6951|6948.2|1
1629079970000|2021-08-16 02:12:50|6951|6948.2|6951.5|6948.7|6952|6949.2|6951|6948.2|8
1629079980000|2021-08-16 02:13:00|||||||||1
1629079990000|2021-08-16 02:13:10|6950.5|6947.7|6951.5|6948.7|6952.5|6949.7|6950.5|6947.7|7
1629080000000|2021-08-16 02:13:20|6952|6949.2|6951.7|6948.9|6952|6949.2|6951.5|6948.7|3
1629080010000|2021-08-16 02:13:30|6952|6949.2|6951.5|6948.7|6952|6949.2|6951.5|6948.7|0
1629080030000|2021-08-16 02:13:50|6951.8|6949|6951|6948.2|6951.8|6949|6951|6948.2|6
1629080040000|2021-08-16 02:14:00|6950.5|6947.7|6950|6947.2|6951|6948.2|6950|6947.2|1
1629080050000|2021-08-16 02:14:10|6950.5|6947.7|6949.5|6946.7|6950.5|6947.7|6949.5|6946.7|3
1629080060000|2021-08-16 02:14:20|6949.7|6946.9|6949|6946.2|6950|6947.2|6948|6945.2|27
1629080070000|2021-08-16 02:14:30|6948.8|6946|6949.5|6946.7|6949.5|6946.7|6948.5|6945.7|3
1629080080000|2021-08-16 02:14:40|6949|6946.2|6949.3|6946.5|6949.5|6946.7|6948.5|6945.7|4
1629080090000|2021-08-16 02:14:50|6949.5|6946.7|6949.5|6946.7|6949.7|6946.9|6949.5|6946.7|15
1629080100000|2021-08-16 02:15:00|6949.3|6946.5|6949|6946.2|6949.7|6946.9|6949|6946.2|3
1629080110000|2021-08-16 02:15:10|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1629080130000|2021-08-16 02:15:30|6948|6945.2|6948|6945.2|6948.5|6945.7|6948|6945.2|1
1629080140000|2021-08-16 02:15:40|6947.8|6945|6947.7|6944.9|6947.8|6945|6947.5|6944.7|3
1629080150000|2021-08-16 02:15:50|6948|6945.2|6948.2|6945.4|6948.2|6945.4|6948|6945.2|2
1629080160000|2021-08-16 02:16:00|6948.7|6945.9|6949.7|6946.9|6950.2|6947.4|6948.7|6945.9|20
1629080180000|2021-08-16 02:16:20|6949.5|6946.7|6948.5|6945.7|6949.7|6946.9|6948.5|6945.7|11
1629080190000|2021-08-16 02:16:30|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|4
1629080200000|2021-08-16 02:16:40|6949.7|6946.9|6949|6946.2|6949.7|6946.9|6949|6946.2|0
1629080220000|2021-08-16 02:17:00|6948.8|6946|6948.5|6945.7|6948.8|6946|6948.5|6945.7|0
1629080240000|2021-08-16 02:17:20|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|4
1629080250000|2021-08-16 02:17:30|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|0
1629080270000|2021-08-16 02:17:50|||||||||1
1629080280000|2021-08-16 02:18:00|6949.5|6946.7|6948.5|6945.7|6949.5|6946.7|6948.5|6945.7|6
1629080290000|2021-08-16 02:18:10|6948.8|6946|6949|6946.2|6949|6946.2|6948.8|6946|4
1629080300000|2021-08-16 02:18:20|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|1
1629080310000|2021-08-16 02:18:30|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|9
1629080320000|2021-08-16 02:18:40|6949.5|6946.7|6949.7|6946.9|6949.7|6946.9|6949.5|6946.7|2
1629080340000|2021-08-16 02:19:00|6949.5|6946.7|6951|6948.2|6951.5|6948.7|6949.5|6946.7|2
1629080350000|2021-08-16 02:19:10|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|0
1629080360000|2021-08-16 02:19:20|6951.1|6948.3|6951.5|6948.7|6951.5|6948.7|6951.1|6948.3|1
1629080370000|2021-08-16 02:19:30|6951.7|6948.9|6950.7|6947.9|6952.5|6949.7|6950.5|6947.7|2
1629080380000|2021-08-16 02:19:40|6951|6948.2|6950.5|6947.7|6951|6948.2|6950.5|6947.7|0
1629080390000|2021-08-16 02:19:50|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|1
1629080400000|2021-08-16 02:20:00|6952|6949.2|6950.2|6947.4|6952|6949.2|6950|6947.2|0
1629080410000|2021-08-16 02:20:10|6950|6947.2|6949.8|6947|6950|6947.2|6949.5|6946.7|13
1629080420000|2021-08-16 02:20:20|6949.5|6946.7|6948|6945.2|6949.5|6946.7|6947.7|6944.9|19
1629080430000|2021-08-16 02:20:30|6948.4|6945.6|6949|6946.2|6949|6946.2|6948.4|6945.6|0
1629080460000|2021-08-16 02:21:00|6948.7|6945.9|6948.2|6945.4|6948.7|6945.9|6948.2|6945.4|5
1629080470000|2021-08-16 02:21:10|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.2|6945.4|5
1629080490000|2021-08-16 02:21:30|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|1
1629080500000|2021-08-16 02:21:40|6948.5|6945.7|6949|6946.2|6949|6946.2|6948.5|6945.7|1
1629080520000|2021-08-16 02:22:00|6949.5|6946.7|6950.5|6947.7|6951.5|6948.7|6949.2|6946.4|6
1629080530000|2021-08-16 02:22:10|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.5|6947.7|0
1629080560000|2021-08-16 02:22:40|6950.5|6947.7|6950.3|6947.5|6950.5|6947.7|6950.3|6947.5|0
1629080570000|2021-08-16 02:22:50|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.5|6946.7|1
1629080580000|2021-08-16 02:23:00|6950|6947.2|6950|6947.2|6950|6947.2|6949.5|6946.7|0
1629080590000|2021-08-16 02:23:10|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|0
1629080610000|2021-08-16 02:23:30|6949.3|6946.5|6948.5|6945.7|6949.3|6946.5|6948.5|6945.7|1
1629080620000|2021-08-16 02:23:40|||||||||3
1629080630000|2021-08-16 02:23:50|6948.7|6945.9|6948.5|6945.7|6948.7|6945.9|6948.5|6945.7|1
1629080640000|2021-08-16 02:24:00|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|8
1629080650000|2021-08-16 02:24:10|6948.5|6945.7|6948.5|6945.7|6948.7|6945.9|6948.5|6945.7|2
1629080660000|2021-08-16 02:24:20|||||||||1
1629080670000|2021-08-16 02:24:30|6949|6946.2|6949.1|6946.3|6949.5|6946.7|6949|6946.2|7
1629080680000|2021-08-16 02:24:40|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|0
1629080700000|2021-08-16 02:25:00|6949|6946.2|6949.5|6946.7|6949.5|6946.7|6949|6946.2|9
1629080710000|2021-08-16 02:25:10|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|6950.2|6947.4|5
1629080730000|2021-08-16 02:25:30|6951|6948.2|6951.2|6948.4|6951.2|6948.4|6951|6948.2|3
1629080740000|2021-08-16 02:25:40|6951.5|6948.7|6952.5|6949.7|6953|6950.2|6951.5|6948.7|2
1629080760000|2021-08-16 02:26:00|6952|6949.2|6951.2|6948.4|6952|6949.2|6951.2|6948.4|1
1629080770000|2021-08-16 02:26:10|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|1
1629080780000|2021-08-16 02:26:20|6951.2|6948.4|6951|6948.2|6951.5|6948.7|6951|6948.2|0
1629080790000|2021-08-16 02:26:30|6951.5|6948.7|6949.2|6946.4|6951.5|6948.7|6949|6946.2|5
1629080800000|2021-08-16 02:26:40|6949.5|6946.7|6949|6946.2|6949.5|6946.7|6949|6946.2|1
1629080810000|2021-08-16 02:26:50|6948.8|6946|6948.2|6945.4|6948.8|6946|6948.2|6945.4|6
1629080820000|2021-08-16 02:27:00|6948.5|6945.7|6948.2|6945.4|6948.5|6945.7|6948.2|6945.4|4
1629080830000|2021-08-16 02:27:10|6948.4|6945.6|6949|6946.2|6949|6946.2|6948.4|6945.6|0
1629080850000|2021-08-16 02:27:30|6949.5|6946.7|6950|6947.2|6950|6947.2|6949.5|6946.7|7
1629080860000|2021-08-16 02:27:40|6949.5|6946.7|6949|6946.2|6950|6947.2|6949|6946.2|1
1629080870000|2021-08-16 02:27:50|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1629080880000|2021-08-16 02:28:00|||||||||5
1629080890000|2021-08-16 02:28:10|6950.5|6947.7|6949.7|6946.9|6950.5|6947.7|6949.7|6946.9|3
1629080900000|2021-08-16 02:28:20|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949|6946.2|1
1629080940000|2021-08-16 02:29:00|6949.3|6946.5|6949|6946.2|6949.5|6946.7|6949|6946.2|0
1629080960000|2021-08-16 02:29:20|6949.3|6946.5|6949.5|6946.7|6949.5|6946.7|6949.3|6946.5|1
1629080980000|2021-08-16 02:29:40|6950.5|6947.7|6950.7|6947.9|6950.7|6947.9|6950.5|6947.7|5
1629081000000|2021-08-16 02:30:00|6950.3|6947.5|6949|6946.2|6950.3|6947.5|6949|6946.2|3
1629081010000|2021-08-16 02:30:10|6948.8|6946|6948.2|6945.4|6948.8|6946|6948.2|6945.4|35
1629081020000|2021-08-16 02:30:20|6948.5|6945.7|6950.7|6947.9|6950.7|6947.9|6948.5|6945.7|4
1629081030000|2021-08-16 02:30:30|6950.5|6947.7|6950.7|6947.9|6950.7|6947.9|6950|6947.2|1
1629081040000|2021-08-16 02:30:40|6950.3|6947.5|6948.7|6945.9|6950.3|6947.5|6948.7|6945.9|7
1629081050000|2021-08-16 02:30:50|6948.9|6946.1|6950.7|6947.9|6950.7|6947.9|6948.9|6946.1|2
1629081060000|2021-08-16 02:31:00|6952|6949.2|6950.7|6947.9|6952.3|6949.5|6950.7|6947.9|42
1629081070000|2021-08-16 02:31:10|6950.3|6947.5|6950.7|6947.9|6951.2|6948.4|6950|6947.2|13
1629081080000|2021-08-16 02:31:20|6951.2|6948.4|6951.5|6948.7|6951.5|6948.7|6951|6948.2|0
1629081090000|2021-08-16 02:31:30|6951|6948.2|6950|6947.2|6951|6948.2|6950|6947.2|1
1629081100000|2021-08-16 02:31:40|6949.8|6947|6949.5|6946.7|6949.8|6947|6949.5|6946.7|11
1629081110000|2021-08-16 02:31:50|6950|6947.2|6949.7|6946.9|6950.1|6947.2|6949.5|6946.1|0
1629081120000|2021-08-16 02:32:00|6950|6947.2|6951|6948.2|6951|6948.2|6950|6947.2|1
1629081140000|2021-08-16 02:32:20|6951.7|6948.9|6951|6948.2|6951.7|6948.9|6951|6948.2|0
1629081150000|2021-08-16 02:32:30|6951.5|6948.7|6953.5|6950.7|6953.5|6950.7|6951.5|6948.7|2
1629081160000|2021-08-16 02:32:40|6952.5|6949.7|6953|6950.2|6953.3|6950.5|6952|6949.2|0
1629081170000|2021-08-16 02:32:50|6953.5|6950.7|6953|6950.2|6953.5|6950.7|6953|6950.2|0
1629081180000|2021-08-16 02:33:00|6953.2|6950.4|6953|6950.2|6953.5|6950.7|6953|6950.2|0
1629081190000|2021-08-16 02:33:10|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|0
1629081200000|2021-08-16 02:33:20|6952|6949.2|6952.5|6949.7|6952.5|6949.7|6952|6949.2|2
1629081210000|2021-08-16 02:33:30|6953|6950.2|6952|6949.2|6953|6950.2|6952|6949.2|0
1629081220000|2021-08-16 02:33:40|6952.5|6949.7|6953|6950.2|6953|6950.2|6952.5|6949.7|1
1629081230000|2021-08-16 02:33:50|6953.4|6950.6|6954|6951.2|6954|6951.2|6953.4|6950.6|0
1629081240000|2021-08-16 02:34:00|6953.4|6950.6|6953.8|6951|6954.5|6951.7|6953.2|6950.4|6
1629081250000|2021-08-16 02:34:10|6953.5|6950.7|6955|6952.2|6955|6952.2|6953.5|6950.7|1
1629081260000|2021-08-16 02:34:20|6955.2|6952.4|6955.5|6952.7|6956|6953.2|6955|6952.2|1
1629081270000|2021-08-16 02:34:30|6955.3|6952.5|6957.7|6954.9|6957.7|6954.9|6955.3|6952.5|2
1629081280000|2021-08-16 02:34:40|6957.8|6955|6957|6954.2|6958|6955.2|6956.5|6953.7|3
1629081290000|2021-08-16 02:34:50|6956|6953.2|6955|6952.2|6956|6953.2|6955|6952.2|0
1629081300000|2021-08-16 02:35:00|6954.8|6952|6954.5|6951.7|6954.8|6952|6954|6951.2|0
1629081310000|2021-08-16 02:35:10|6954.8|6952|6955|6952.2|6955.8|6952.2|6954.8|6951.8|2
1629081330000|2021-08-16 02:35:30|6955.4|6952.6|6955.3|6952.5|6956.5|6953.7|6955.3|6952.5|0
1629081340000|2021-08-16 02:35:40|6955.7|6952.9|6955.5|6952.7|6956.3|6953.5|6955.5|6952.7|0
1629081350000|2021-08-16 02:35:50|6955.7|6952.9|6956|6953.2|6956|6953.2|6955.7|6952.9|1
1629081360000|2021-08-16 02:36:00|6956.3|6953.5|6958|6955.2|6959|6956.2|6956.3|6953.5|17
1629081370000|2021-08-16 02:36:10|6958.4|6955.6|6960|6957.2|6960|6957.2|6958.4|6955.6|0
1629081380000|2021-08-16 02:36:20|6959.8|6957|6959.3|6956.5|6959.8|6957|6959.3|6956.5|0
1629081390000|2021-08-16 02:36:30|6959.5|6956.7|6959.7|6956.9|6959.7|6956.9|6959.3|6956.5|16
1629081400000|2021-08-16 02:36:40|6959.8|6957|6959.7|6956.9|6960.5|6957.7|6959|6956.2|7
1629081410000|2021-08-16 02:36:50|6960|6957.2|6959|6956.2|6960|6957.2|6959|6956.2|2
1629081420000|2021-08-16 02:37:00|6959.2|6956.4|6959|6956.2|6959.5|6956.7|6959|6956.2|1
1629081430000|2021-08-16 02:37:10|6959.5|6956.7|6959|6956.2|6959.5|6956.7|6959|6956.2|3
1629081450000|2021-08-16 02:37:30|||||||||1
1629081460000|2021-08-16 02:37:40|6958.5|6955.7|6957.8|6955|6958.5|6955.7|6957.8|6955|3
1629081470000|2021-08-16 02:37:50|6958.5|6955.7|6958.3|6955.5|6958.5|6955.7|6958|6955.2|12
1629081480000|2021-08-16 02:38:00|6958|6955.2|6960|6957.2|6960|6957.2|6958|6955.2|25
1629081490000|2021-08-16 02:38:10|6960.5|6957.7|6962|6959.2|6962|6959.2|6960.3|6957.5|0
1629081500000|2021-08-16 02:38:20|6962.5|6959.7|6963|6960.2|6963|6960.2|6962.3|6959.5|0
1629081520000|2021-08-16 02:38:40|6962.5|6959.7|6962|6959.2|6962.5|6959.7|6961.5|6958.7|2
1629081530000|2021-08-16 02:38:50|6961.8|6959|6960.6|6957.8|6962.3|6959.5|6960.6|6957.8|5
1629081540000|2021-08-16 02:39:00|6960|6957.2|6960.3|6957.5|6960.5|6957.7|6960|6957.2|1
1629081550000|2021-08-16 02:39:10|6960|6957.2|6960.5|6957.7|6960.5|6957.7|6960|6957.2|0
1629081570000|2021-08-16 02:39:30|6960.3|6957.5|6960|6957.2|6960.3|6957.5|6960|6957.2|3
1629081580000|2021-08-16 02:39:40|6959.5|6956.7|6959|6956.2|6959.5|6956.7|6959|6956.2|0
1629081590000|2021-08-16 02:39:50|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|6958|6955.2|1
1629081600000|2021-08-16 02:40:00|6959|6956.2|6958.2|6955.4|6959|6956.2|6958|6955.2|11
1629081610000|2021-08-16 02:40:10|6958.3|6955.5|6958|6955.2|6958.3|6955.5|6958|6955.2|2
1629081620000|2021-08-16 02:40:20|6958.5|6955.7|6958|6955.2|6958.5|6955.7|6958|6955.2|1
1629081630000|2021-08-16 02:40:30|6957.7|6954.9|6957.5|6954.7|6957.7|6954.9|6957.5|6954.7|1
1629081640000|2021-08-16 02:40:40|6956.5|6953.7|6956.7|6953.9|6956.7|6953.9|6956.5|6953.7|3
1629081650000|2021-08-16 02:40:50|6957.5|6954.7|6957.7|6954.9|6958.3|6955.5|6957.5|6954.7|2
1629081660000|2021-08-16 02:41:00|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|0
1629081670000|2021-08-16 02:41:10|6957.7|6954.9|6957.7|6954.9|6957.7|6954.9|6957.7|6954.9|3
1629081680000|2021-08-16 02:41:20|6957.5|6954.7|6957|6954.2|6957.7|6954.9|6957|6954.2|2
1629081700000|2021-08-16 02:41:40|6956.9|6954.1|6957.5|6954.7|6957.5|6954.7|6956.9|6954.1|0
1629081710000|2021-08-16 02:41:50|6957.7|6954.9|6959.2|6956.4|6959.2|6956.4|6957.5|6954.7|3
1629081720000|2021-08-16 02:42:00|6959.5|6956.7|6956.5|6953.7|6959.5|6956.7|6956|6953.2|13
1629081730000|2021-08-16 02:42:10|6957|6954.2|6957.7|6954.9|6957.7|6954.9|6957|6954.2|3
1629081740000|2021-08-16 02:42:20|6957.3|6954.5|6956.7|6953.9|6957.3|6954.5|6956.7|6953.9|0
1629081750000|2021-08-16 02:42:30|6956.5|6953.7|6956.7|6953.9|6956.7|6953.9|6956.5|6953.7|0
1629081760000|2021-08-16 02:42:40|6957.2|6954.4|6956.7|6953.9|6957.5|6954.7|6956.7|6953.9|0
1629081770000|2021-08-16 02:42:50|6957.5|6954.7|6957.7|6954.9|6958.5|6955.7|6957|6954.2|1
1629081780000|2021-08-16 02:43:00|6957.5|6954.7|6957.7|6954.9|6957.7|6954.9|6957.5|6954.7|1
1629081830000|2021-08-16 02:43:50|6957.5|6954.7|6958|6955.2|6958.5|6955.7|6957.5|6954.7|3
1629081840000|2021-08-16 02:44:00|6958.5|6955.7|6956.7|6953.9|6958.7|6955.9|6956.7|6953.9|3
1629081850000|2021-08-16 02:44:10|6957.5|6954.7|6956.7|6953.9|6957.5|6954.7|6956.7|6953.9|0
1629081860000|2021-08-16 02:44:20|6956.5|6953.7|6956|6953.2|6957.1|6954.2|6956|6953.1|0
1629081870000|2021-08-16 02:44:30|6956.2|6953.4|6956.5|6953.7|6956.5|6953.7|6956.2|6953.4|6
1629081880000|2021-08-16 02:44:40|||||||||5
1629081890000|2021-08-16 02:44:50|6956.7|6953.9|6956.5|6953.7|6956.7|6953.9|6956.5|6953.7|0
1629081900000|2021-08-16 02:45:00|6956.2|6953.4|6956.7|6953.9|6956.7|6953.9|6956.2|6953.4|1
1629081910000|2021-08-16 02:45:10|6958|6955.2|6957.2|6954.4|6958.2|6955.4|6957.2|6954.4|12
1629081920000|2021-08-16 02:45:20|6957.5|6954.7|6958.5|6955.7|6958.5|6955.7|6957.5|6954.7|2
1629081950000|2021-08-16 02:45:50|6957|6954.2|6957|6954.2|6957|6954.2|6957|6954.2|3
1629081970000|2021-08-16 02:46:10|6957.2|6954.4|6956.7|6953.9|6957.5|6954.7|6956.7|6953.9|2
1629081980000|2021-08-16 02:46:20|6956.5|6953.7|6956.7|6953.9|6956.7|6953.9|6956.5|6953.7|0
1629081990000|2021-08-16 02:46:30|6957|6954.2|6957.9|6955.1|6957.9|6955.1|6957|6954.2|11
1629082000000|2021-08-16 02:46:40|6958.5|6955.7|6959.7|6956.9|6959.7|6956.9|6958.5|6955.7|2
1629082010000|2021-08-16 02:46:50|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|0
1629082020000|2021-08-16 02:47:00|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|2
1629082030000|2021-08-16 02:47:10|6960|6957.2|6960|6957.2|6960|6957.2|6960|6957.2|0
1629082050000|2021-08-16 02:47:30|6960.2|6957.4|6960.5|6957.7|6960.5|6957.7|6960.2|6957.4|0
1629082060000|2021-08-16 02:47:40|6960.7|6957.9|6962.2|6959.4|6962.2|6959.4|6960.7|6957.9|6
1629082070000|2021-08-16 02:47:50|6961.7|6958.9|6962|6959.2|6962.2|6959.4|6961.7|6958.9|1
1629082080000|2021-08-16 02:48:00|6961.7|6958.9|6961.7|6958.9|6961.7|6958.9|6961.7|6958.9|0
1629082090000|2021-08-16 02:48:10|6961.5|6958.7|6961|6958.2|6961.5|6958.7|6961|6958.2|1
1629082100000|2021-08-16 02:48:20|6961.5|6958.7|6960.7|6957.9|6961.5|6958.7|6960.7|6957.9|2
1629082110000|2021-08-16 02:48:30|6960.5|6957.7|6959.5|6956.7|6960.5|6957.7|6959.5|6956.7|1
1629082120000|2021-08-16 02:48:40|6959|6956.2|6959|6956.2|6959|6956.2|6959|6956.2|4
1629082130000|2021-08-16 02:48:50|||||||||1
1629082140000|2021-08-16 02:49:00|6959.5|6956.7|6959|6956.2|6959.5|6956.7|6959|6956.2|3
1629082150000|2021-08-16 02:49:10|6959.5|6956.7|6960|6957.2|6960|6957.2|6959.5|6956.7|3
1629082160000|2021-08-16 02:49:20|6960.5|6957.7|6960.5|6957.7|6960.7|6957.9|6960|6957.2|0
1629082170000|2021-08-16 02:49:30|6960.3|6957.5|6960.7|6957.9|6960.7|6957.9|6960.2|6957.4|1
1629082180000|2021-08-16 02:49:40|6960.3|6957.5|6960.5|6957.7|6960.5|6957.7|6960|6957.2|0
1629082190000|2021-08-16 02:49:50|6960.7|6957.9|6960|6957.2|6960.7|6957.9|6960|6957.2|1
1629082200000|2021-08-16 02:50:00|6959|6956.2|6958.2|6955.4|6959|6956.2|6958|6955.2|12
1629082210000|2021-08-16 02:50:10|6958.3|6955.5|6958|6955.2|6958.5|6955.7|6958|6955.2|1
1629082220000|2021-08-16 02:50:20|6958.5|6955.7|6959|6956.2|6959|6956.2|6958|6955.2|1
1629082230000|2021-08-16 02:50:30|6959.5|6956.7|6959.5|6956.7|6959.5|6956.7|6959.5|6956.7|0
1629082240000|2021-08-16 02:50:40|6960.5|6957.7|6960|6957.2|6960.5|6957.7|6960|6957.2|1
1629082250000|2021-08-16 02:50:50|6960.5|6957.7|6959.3|6956.5|6960.5|6957.7|6959.3|6956.5|0
1629082260000|2021-08-16 02:51:00|6959|6956.2|6959|6956.2|6959.8|6957|6959|6956.2|1
1629082270000|2021-08-16 02:51:10|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|6959.7|6956.9|10
1629082280000|2021-08-16 02:51:20|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|0
1629082300000|2021-08-16 02:51:40|6960.3|6957.5|6960.3|6957.5|6960.5|6957.7|6959.7|6956.9|3
1629082310000|2021-08-16 02:51:50|6960|6957.2|6960|6957.2|6960|6957.2|6960|6957.2|1
1629082330000|2021-08-16 02:52:10|6960.5|6957.7|6960|6957.2|6960.5|6957.7|6960|6957.2|1
1629082340000|2021-08-16 02:52:20|6959.5|6956.7|6958|6955.2|6959.5|6956.7|6958|6955.2|0
1629082350000|2021-08-16 02:52:30|6958.4|6955.6|6959.5|6956.7|6959.5|6956.7|6958.4|6955.6|0
1629082360000|2021-08-16 02:52:40|6960|6957.2|6960.5|6957.7|6960.5|6957.7|6959.5|6956.7|3
1629082370000|2021-08-16 02:52:50|6960.7|6957.9|6960.7|6957.9|6961.2|6958.4|6960.7|6957.9|2
1629082380000|2021-08-16 02:53:00|6960.9|6958.1|6960.8|6958|6961.5|6958.7|6960.8|6958|3
1629082390000|2021-08-16 02:53:10|6960.5|6957.7|6960|6957.2|6960.5|6957.7|6960|6957.2|1
1629082400000|2021-08-16 02:53:20|6960.2|6957.4|6960.5|6957.7|6960.7|6957.9|6960.2|6957.4|1
1629082410000|2021-08-16 02:53:30|6960|6957.2|6961|6958.2|6961|6958.2|6960|6957.2|3
1629082420000|2021-08-16 02:53:40|6960.5|6957.7|6961.5|6958.7|6961.5|6958.7|6960.5|6957.7|0
1629082430000|2021-08-16 02:53:50|6961|6958.2|6961.5|6958.7|6961.5|6958.7|6960.5|6957.7|2
1629082440000|2021-08-16 02:54:00|6962.5|6959.7|6962.5|6959.7|6962.5|6959.7|6962.5|6959.7|16
1629082450000|2021-08-16 02:54:10|6962.3|6959.5|6960.5|6957.7|6962.3|6959.5|6960.5|6957.7|5
1629082460000|2021-08-16 02:54:20|6961|6958.2|6961.5|6958.7|6961.5|6958.7|6961|6958.2|1
1629082470000|2021-08-16 02:54:30|6961|6958.2|6961.5|6958.7|6961.5|6958.7|6961|6958.2|0
1629082480000|2021-08-16 02:54:40|6961|6958.2|6961|6958.2|6961|6958.2|6961|6958.2|1
1629082500000|2021-08-16 02:55:00|6961.2|6958.4|6964|6961.2|6964.5|6961.7|6961.2|6958.4|18
1629082510000|2021-08-16 02:55:10|6964.5|6961.7|6964|6961.2|6964.5|6961.7|6964|6961.2|0
1629082520000|2021-08-16 02:55:20|6964.5|6961.7|6964|6961.2|6964.5|6961.7|6964|6961.2|1
1629082530000|2021-08-16 02:55:30|6963.5|6960.7|6964|6961.2|6964|6961.2|6963|6960.2|4
1629082540000|2021-08-16 02:55:40|6963.8|6961|6963.5|6960.7|6963.8|6961|6963|6960.2|1
1629082550000|2021-08-16 02:55:50|6963.3|6960.5|6963|6960.2|6963.3|6960.5|6963|6960.2|1
1629082560000|2021-08-16 02:56:00|6962.8|6960|6961|6958.2|6962.8|6960|6960.5|6957.7|2
1629082570000|2021-08-16 02:56:10|6961.2|6958.4|6962.2|6959.4|6962.2|6959.4|6961.2|6958.4|0
1629082580000|2021-08-16 02:56:20|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|1
1629082590000|2021-08-16 02:56:30|6961.3|6958.5|6961|6958.2|6961.5|6958.7|6961|6958.2|1
1629082600000|2021-08-16 02:56:40|6961.3|6958.5|6961.7|6958.9|6961.7|6958.9|6961.3|6958.5|2
1629082610000|2021-08-16 02:56:50|6961.5|6958.7|6961.3|6958.5|6961.5|6958.7|6961.3|6958.5|0
1629082620000|2021-08-16 02:57:00|6961|6958.2|6960.5|6957.7|6961.5|6958.7|6960.5|6957.7|1
1629082630000|2021-08-16 02:57:10|6961|6958.2|6961.2|6958.4|6961.5|6958.7|6961|6958.2|0
1629082640000|2021-08-16 02:57:20|6961.7|6958.9|6962.2|6959.4|6962.2|6959.4|6961.7|6958.9|2
1629082650000|2021-08-16 02:57:30|6961.5|6958.7|6961.2|6958.4|6961.5|6958.7|6961.2|6958.4|7
1629082660000|2021-08-16 02:57:40|6960.7|6957.9|6961.2|6958.4|6961.2|6958.4|6960.5|6957.7|1
1629082680000|2021-08-16 02:58:00|6960.9|6958.1|6960.5|6957.7|6960.9|6958.1|6960.5|6957.7|1
1629082690000|2021-08-16 02:58:10|6960.7|6957.9|6961.2|6958.4|6961.2|6958.4|6960.7|6957.9|0
1629082700000|2021-08-16 02:58:20|6960.5|6957.7|6960.7|6957.9|6960.7|6957.9|6960.5|6957.7|2
1629082710000|2021-08-16 02:58:30|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|0
1629082730000|2021-08-16 02:58:50|6960.5|6957.7|6960.7|6957.9|6960.7|6957.9|6960.5|6957.7|1
1629082740000|2021-08-16 02:59:00|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|1
1629082750000|2021-08-16 02:59:10|6960.7|6957.9|6960|6957.2|6960.7|6957.9|6960|6957.2|14
1629082760000|2021-08-16 02:59:20|6960.2|6957.4|6959.3|6956.5|6960.5|6957.7|6959.3|6956.5|1
1629082770000|2021-08-16 02:59:30|6959|6956.2|6960.7|6957.9|6961|6958.2|6959|6956.2|7
1629082780000|2021-08-16 02:59:40|6960.5|6957.7|6961.2|6958.4|6961.2|6958.4|6960.5|6957.7|0
1629082800000|2021-08-16 03:00:00|6961|6958.2|6960.7|6957.9|6961|6958.2|6960.5|6957.7|3
1629082810000|2021-08-16 03:00:10|6960.5|6957.7|6960.7|6957.9|6960.7|6957.9|6960.5|6957.7|1
1629082830000|2021-08-16 03:00:30|6960.5|6957.7|6960.7|6957.9|6961.2|6958.4|6960.5|6957.7|1
1629082840000|2021-08-16 03:00:40|6960.5|6957.7|6960|6957.2|6960.7|6957.9|6960|6957.2|0
1629082850000|2021-08-16 03:00:50|6959.5|6956.7|6959.5|6956.7|6959.8|6957|6959.5|6956.7|7
1629082860000|2021-08-16 03:01:00|6959.7|6956.9|6959.7|6956.9|6960|6957.2|6959.5|6956.7|1
1629082870000|2021-08-16 03:01:10|6960.5|6957.7|6960.7|6957.9|6960.7|6957.9|6960|6957.2|1
1629082880000|2021-08-16 03:01:20|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|0
1629082890000|2021-08-16 03:01:30|6960.8|6958|6959.5|6956.7|6960.8|6958|6959.5|6956.7|1
1629082900000|2021-08-16 03:01:40|6959.7|6956.9|6959.5|6956.7|6960|6957.2|6959.5|6956.7|1
1629082910000|2021-08-16 03:01:50|6960.5|6957.7|6959.5|6956.7|6960.7|6957.9|6959.5|6956.7|1
1629082920000|2021-08-16 03:02:00|6959.2|6956.4|6959.5|6956.7|6960|6957.2|6959.2|6956.4|53
1629082930000|2021-08-16 03:02:10|||||||||18
1629082940000|2021-08-16 03:02:20|6958|6955.2|6958|6955.2|6959|6956.2|6958|6955.2|10
1629082950000|2021-08-16 03:02:30|6958.2|6955.4|6958.5|6955.7|6958.7|6955.9|6958.2|6955.4|0
1629082960000|2021-08-16 03:02:40|6958|6955.2|6958.2|6955.4|6958.5|6955.7|6958|6955.2|1
1629082980000|2021-08-16 03:03:00|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|16
1629082990000|2021-08-16 03:03:10|6958.3|6955.5|6957.5|6954.7|6958.3|6955.5|6957.5|6954.7|11
1629083000000|2021-08-16 03:03:20|6957.2|6954.4|6958.5|6955.7|6958.5|6955.7|6957.2|6954.4|13
1629083010000|2021-08-16 03:03:30|6959|6956.2|6959.5|6956.7|6959.5|6956.7|6959|6956.2|1
1629083020000|2021-08-16 03:03:40|6960.5|6957.7|6958.7|6955.9|6960.5|6957.7|6958.5|6955.7|7
1629083030000|2021-08-16 03:03:50|6959.5|6956.7|6959.5|6956.7|6959.5|6956.7|6959.5|6956.7|0
1629083050000|2021-08-16 03:04:10|||||||||18
1629083080000|2021-08-16 03:04:40|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|2
1629083090000|2021-08-16 03:04:50|||||||||20
1629083100000|2021-08-16 03:05:00|6959.5|6956.7|6961|6958.2|6961.5|6958.7|6959.5|6956.7|4
1629083120000|2021-08-16 03:05:20|6961.2|6958.4|6961.5|6958.7|6961.7|6958.9|6961.2|6958.4|0
1629083140000|2021-08-16 03:05:40|||||||||4
1629083150000|2021-08-16 03:05:50|6961.2|6958.4|6961|6958.2|6961.2|6958.4|6961|6958.2|3
1629083160000|2021-08-16 03:06:00|6959.7|6956.9|6959|6956.2|6959.7|6956.9|6959|6956.2|0
1629083170000|2021-08-16 03:06:10|6959.5|6956.7|6959.5|6956.7|6959.5|6956.7|6959.5|6956.7|0
1629083180000|2021-08-16 03:06:20|6959|6956.2|6959|6956.2|6959|6956.2|6959|6956.2|1
1629083190000|2021-08-16 03:06:30|6958.5|6955.7|6959.7|6956.9|6959.7|6956.9|6958.5|6955.7|3
1629083200000|2021-08-16 03:06:40|6959.5|6956.7|6959|6956.2|6959.5|6956.7|6959|6956.2|2
1629083220000|2021-08-16 03:07:00|6958.5|6955.7|6958|6955.2|6958.5|6955.7|6958|6955.2|3
1629083230000|2021-08-16 03:07:10|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|0
1629083240000|2021-08-16 03:07:20|6959|6956.2|6957.5|6954.7|6959|6956.2|6957.5|6954.7|3
1629083260000|2021-08-16 03:07:40|6956.8|6954|6957.5|6954.7|6957.5|6954.7|6956|6953.2|3
1629083270000|2021-08-16 03:07:50|6957.7|6954.9|6957.7|6954.9|6957.7|6954.9|6957.7|6954.9|2
1629083280000|2021-08-16 03:08:00|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|0
1629083290000|2021-08-16 03:08:10|6958|6955.2|6957.7|6954.9|6958|6955.2|6957.7|6954.9|1
1629083300000|2021-08-16 03:08:20|6957|6954.2|6957|6954.2|6957|6954.2|6957|6954.2|0
1629083310000|2021-08-16 03:08:30|6956.7|6953.9|6955.5|6952.7|6956.7|6953.9|6955.5|6952.7|2
1629083320000|2021-08-16 03:08:40|6955.3|6952.5|6955.2|6952.4|6955.5|6952.7|6955|6952.2|0
1629083330000|2021-08-16 03:08:50|6955.5|6952.7|6956|6953.2|6956.2|6953.4|6955.5|6952.7|5
1629083340000|2021-08-16 03:09:00|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6956.3|6953.5|1
1629083350000|2021-08-16 03:09:10|6957|6954.2|6956.5|6953.7|6957|6954.2|6956.5|6953.7|1
1629083360000|2021-08-16 03:09:20|||||||||10
1629083370000|2021-08-16 03:09:30|6956.3|6953.5|6955.5|6952.7|6956.3|6953.5|6955|6952.2|1
1629083380000|2021-08-16 03:09:40|6955.7|6952.9|6955.7|6952.9|6955.7|6952.9|6955|6952.2|0
1629083390000|2021-08-16 03:09:50|||||||||1
1629083400000|2021-08-16 03:10:00|6955.5|6952.7|6956|6953.2|6956.2|6953.4|6955.2|6952.4|5
1629083410000|2021-08-16 03:10:10|6956.5|6953.7|6955.5|6952.7|6956.5|6953.7|6955.5|6952.7|1
1629083420000|2021-08-16 03:10:20|6955|6952.2|6955.2|6952.4|6955.2|6952.4|6955|6952.2|0
1629083430000|2021-08-16 03:10:30|6955.5|6952.7|6954.7|6951.9|6955.7|6952.9|6954.5|6951.7|1
1629083440000|2021-08-16 03:10:40|6955.2|6952.4|6955.5|6952.7|6955.5|6952.7|6954.2|6951.4|6
1629083450000|2021-08-16 03:10:50|6955|6952.2|6955|6952.2|6955|6952.2|6955|6952.2|0
1629083460000|2021-08-16 03:11:00|6955.2|6952.4|6955.5|6952.7|6955.5|6952.7|6955.2|6952.4|0
1629083480000|2021-08-16 03:11:20|6955.8|6953|6956.5|6953.7|6956.5|6953.7|6955.8|6953|1
1629083500000|2021-08-16 03:11:40|6955.5|6952.7|6956|6953.2|6956.5|6953.7|6955.5|6952.7|4
1629083510000|2021-08-16 03:11:50|6956.5|6953.7|6956|6953.2|6956.5|6953.7|6956|6953.2|0
1629083520000|2021-08-16 03:12:00|6956.2|6953.4|6955.5|6952.7|6956.3|6953.5|6955.5|6952.7|0
1629083530000|2021-08-16 03:12:10|6954.7|6951.9|6954.7|6951.9|6955.5|6952.7|6954.5|6951.7|9
1629083540000|2021-08-16 03:12:20|6954.5|6951.7|6955.5|6952.7|6956|6953.2|6954|6951.2|0
1629083550000|2021-08-16 03:12:30|6955|6952.2|6954.7|6951.9|6955.5|6952.7|6954.5|6951.7|1
1629083560000|2021-08-16 03:12:40|6954.8|6952|6954|6951.2|6954.8|6952|6954|6951.2|1
1629083580000|2021-08-16 03:13:00|6953.7|6950.9|6954|6951.2|6956.5|6953.7|6953.7|6950.9|5
1629083600000|2021-08-16 03:13:20|6954.2|6951.4|6955|6952.2|6955.5|6952.7|6954.2|6951.4|1
1629083610000|2021-08-16 03:13:30|6955.2|6952.4|6955.5|6952.7|6955.5|6952.7|6955.2|6952.4|1
1629083620000|2021-08-16 03:13:40|6955|6952.2|6955.2|6952.4|6955.2|6952.4|6955|6952.2|6
1629083630000|2021-08-16 03:13:50|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|1
1629083650000|2021-08-16 03:14:10|||||||||12
1629083660000|2021-08-16 03:14:20|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|7
1629083670000|2021-08-16 03:14:30|6956.7|6953.9|6957.7|6954.9|6958|6955.2|6956.7|6953.9|9
1629083680000|2021-08-16 03:14:40|6957.5|6954.7|6957.7|6954.9|6957.7|6954.9|6957.5|6954.7|0
1629083690000|2021-08-16 03:14:50|6957.9|6955.1|6957.7|6954.9|6958.2|6955.4|6957.5|6954.7|1
1629083700000|2021-08-16 03:15:00|6957.5|6954.7|6957|6954.2|6957.5|6954.7|6956.7|6953.9|1
1629083710000|2021-08-16 03:15:10|6957.3|6954.5|6955.7|6952.9|6957.5|6954.7|6955.7|6952.9|4
1629083730000|2021-08-16 03:15:30|6955|6952.2|6953|6950.2|6955|6952.2|6952.5|6949.7|19
1629083750000|2021-08-16 03:15:50|6953.2|6950.4|6954.2|6951.4|6954.2|6951.4|6953.2|6950.4|24
1629083770000|2021-08-16 03:16:10|||||||||4
1629083780000|2021-08-16 03:16:20|6954.5|6951.7|6954.7|6951.9|6954.7|6951.9|6954.5|6951.7|34
1629083800000|2021-08-16 03:16:40|6954.9|6952.1|6955.2|6952.4|6955.2|6952.4|6954.9|6952.1|0
1629083810000|2021-08-16 03:16:50|6955|6952.2|6954.5|6951.7|6955|6952.2|6954.5|6951.7|0
1629083820000|2021-08-16 03:17:00|6954.7|6951.9|6954.5|6951.7|6954.7|6951.9|6954.5|6951.7|1
1629083840000|2021-08-16 03:17:20|6954.7|6951.9|6954.5|6951.7|6954.7|6951.9|6954.5|6951.7|2
1629083850000|2021-08-16 03:17:30|6954.2|6951.4|6954.7|6951.9|6954.7|6951.9|6954.2|6951.4|0
1629083870000|2021-08-16 03:17:50|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|0
1629083880000|2021-08-16 03:18:00|6954.5|6951.7|6954.7|6951.9|6954.7|6951.9|6954.5|6951.7|1
1629083890000|2021-08-16 03:18:10|6954.5|6951.7|6954.2|6951.4|6954.7|6951.9|6954.2|6951.4|0
1629083900000|2021-08-16 03:18:20|6954.4|6951.6|6953.2|6950.4|6954.7|6951.9|6953.2|6950.4|2
1629083910000|2021-08-16 03:18:30|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|0
1629083920000|2021-08-16 03:18:40|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|1
1629083930000|2021-08-16 03:18:50|6953.8|6949.8|6952.7|6949.9|6953.8|6950.9|6952.7|6949.8|0
1629083940000|2021-08-16 03:19:00|6952.5|6949.7|6953.2|6950.4|6953.2|6950.4|6952.5|6949.7|2
1629083950000|2021-08-16 03:19:10|6954|6951.2|6954.7|6951.9|6955.2|6952.4|6954|6951.2|15
1629083960000|2021-08-16 03:19:20|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|0
1629083970000|2021-08-16 03:19:30|6954.2|6951.4|6953.7|6950.9|6954.2|6951.4|6953.7|6950.9|0
1629084000000|2021-08-16 03:20:00|6953.5|6950.7|6953|6950.2|6953.5|6950.7|6952.5|6949.7|1
1629084020000|2021-08-16 03:20:20|6953.2|6950.4|6953.7|6950.9|6953.7|6950.9|6953|6950.2|11
1629084030000|2021-08-16 03:20:30|6953.5|6950.7|6953.7|6950.9|6953.7|6950.9|6953.5|6950.7|0
1629084050000|2021-08-16 03:20:50|6954.5|6951.7|6954.2|6951.4|6954.7|6951.9|6953.7|6950.9|1
1629084060000|2021-08-16 03:21:00|6954|6951.2|6954|6951.2|6954.5|6951.7|6953.5|6950.7|1
1629084070000|2021-08-16 03:21:10|6954.2|6951.4|6954.5|6951.7|6954.5|6951.7|6954.2|6951.4|0
1629084090000|2021-08-16 03:21:30|6954.7|6951.9|6955.2|6952.4|6955.2|6952.4|6954.7|6951.9|1
1629084100000|2021-08-16 03:21:40|6954.7|6951.9|6954.5|6951.7|6954.7|6951.9|6954.5|6951.7|0
1629084110000|2021-08-16 03:21:50|6954.7|6951.9|6955.5|6952.7|6955.5|6952.7|6954.7|6951.9|8
1629084120000|2021-08-16 03:22:00|6955|6952.2|6955|6952.2|6955.5|6952.7|6955|6952.2|3
1629084130000|2021-08-16 03:22:10|6955.5|6952.7|6956.7|6953.9|6956.7|6953.9|6955.5|6952.7|7
1629084140000|2021-08-16 03:22:20|6956.9|6954.1|6956.5|6953.7|6957.2|6954.4|6956.5|6953.7|0
1629084150000|2021-08-16 03:22:30|6956|6953.2|6955|6952.2|6956|6953.2|6954|6951.2|7
1629084170000|2021-08-16 03:22:50|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|0
1629084180000|2021-08-16 03:23:00|6956|6953.2|6957|6954.2|6957|6954.2|6956|6953.2|3
1629084210000|2021-08-16 03:23:30|||||||||1
1629084230000|2021-08-16 03:23:50|6956.7|6953.9|6956|6953.2|6956.7|6953.9|6956|6953.2|2
1629084240000|2021-08-16 03:24:00|6956.2|6953.4|6957|6954.2|6957|6954.2|6956.2|6953.4|1
1629084250000|2021-08-16 03:24:10|6957.5|6954.7|6957|6954.2|6957.5|6954.7|6957|6954.2|8
1629084260000|2021-08-16 03:24:20|6957.5|6954.7|6957|6954.2|6957.5|6954.7|6957|6954.2|0
1629084270000|2021-08-16 03:24:30|6956.7|6953.9|6957|6954.2|6957|6954.2|6956.5|6953.7|0
1629084300000|2021-08-16 03:25:00|6956.5|6953.7|6957|6954.2|6957|6954.2|6956.5|6953.7|0
1629084310000|2021-08-16 03:25:10|6957.2|6954.4|6957.5|6954.7|6957.5|6954.7|6957|6954.2|0
1629084320000|2021-08-16 03:25:20|6957.2|6954.4|6957|6954.2|6957.2|6954.4|6957|6954.2|0
1629084330000|2021-08-16 03:25:30|6956.5|6953.7|6957|6954.2|6957|6954.2|6956.5|6953.7|8
1629084350000|2021-08-16 03:25:50|6957.5|6954.7|6957|6954.2|6957.5|6954.7|6957|6954.2|2
1629084360000|2021-08-16 03:26:00|6957.2|6954.4|6957.5|6954.7|6957.5|6954.7|6957.2|6954.4|32
1629084370000|2021-08-16 03:26:10|6956.5|6953.7|6957.5|6954.7|6957.5|6954.7|6956.5|6953.7|9
1629084380000|2021-08-16 03:26:20|6958|6955.2|6958|6955.2|6958|6955.2|6958|6955.2|1
1629084400000|2021-08-16 03:26:40|6957.5|6954.7|6958|6955.2|6958|6955.2|6957.5|6954.7|0
1629084420000|2021-08-16 03:27:00|6957.7|6954.9|6957.5|6954.7|6957.7|6954.9|6957.5|6954.7|6
1629084460000|2021-08-16 03:27:40|||||||||1
1629084470000|2021-08-16 03:27:50|6958|6955.2|6957.7|6954.9|6958|6955.2|6957.5|6954.7|0
1629084480000|2021-08-16 03:28:00|6958|6955.2|6957.5|6954.7|6958|6955.2|6957.5|6954.7|7
1629084500000|2021-08-16 03:28:20|6957.2|6954.4|6957|6954.2|6957.2|6954.4|6957|6954.2|0
1629084520000|2021-08-16 03:28:40|6957.5|6954.7|6957|6954.2|6957.5|6954.7|6957|6954.2|1
1629084530000|2021-08-16 03:28:50|6957.2|6954.4|6957.7|6954.9|6957.7|6954.9|6957.2|6954.4|2
1629084540000|2021-08-16 03:29:00|6958|6955.2|6958|6955.2|6958|6955.2|6957.7|6954.9|1
1629084560000|2021-08-16 03:29:20|||||||||5
1629084570000|2021-08-16 03:29:30|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|0
1629084580000|2021-08-16 03:29:40|6958.2|6955.4|6957.7|6954.9|6958.2|6955.4|6957.5|6954.7|1
1629084590000|2021-08-16 03:29:50|6958|6955.2|6957.5|6954.7|6958|6955.2|6957.5|6954.7|7
1629084600000|2021-08-16 03:30:00|6957.7|6954.9|6957|6954.2|6957.7|6954.9|6957|6954.2|0
1629084610000|2021-08-16 03:30:10|6956.5|6953.7|6956.5|6953.7|6957|6954.2|6956.5|6953.7|3
1629084630000|2021-08-16 03:30:30|6956.7|6953.9|6956.7|6953.9|6957.2|6954.4|6956.7|6953.9|1
1629084640000|2021-08-16 03:30:40|6957|6954.2|6958|6955.2|6958|6955.2|6957|6954.2|1
1629084700000|2021-08-16 03:31:40|6958.7|6955.9|6960.7|6957.9|6960.7|6957.9|6958.7|6955.9|12
1629084710000|2021-08-16 03:31:50|6960.9|6958.1|6960.2|6957.4|6961.2|6958.4|6960.2|6957.4|3
1629084720000|2021-08-16 03:32:00|6959.7|6956.9|6959.5|6956.7|6959.7|6956.9|6959.5|6956.7|2
1629084730000|2021-08-16 03:32:10|6959.2|6956.4|6958.7|6955.9|6959.2|6956.4|6958.7|6955.9|0
1629084740000|2021-08-16 03:32:20|6958.5|6955.7|6958.7|6955.9|6958.7|6955.9|6958.5|6955.7|2
1629084750000|2021-08-16 03:32:30|6957.2|6954.4|6957.7|6954.9|6957.7|6954.9|6957.2|6954.4|5
1629084770000|2021-08-16 03:32:50|6957.9|6955.1|6958.2|6955.4|6958.2|6955.4|6957.9|6955.1|0
1629084790000|2021-08-16 03:33:10|||||||||2
1629084800000|2021-08-16 03:33:20|||||||||1
1629084810000|2021-08-16 03:33:30|6959|6956.2|6959|6956.2|6959|6956.2|6959|6956.2|1
1629084820000|2021-08-16 03:33:40|6960|6957.2|6960|6957.2|6960|6957.2|6960|6957.2|0
1629084830000|2021-08-16 03:33:50|6960.2|6957.4|6960.5|6957.7|6960.7|6957.9|6960.2|6957.4|2
1629084870000|2021-08-16 03:34:30|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|3
1629084890000|2021-08-16 03:34:50|||||||||3
1629084900000|2021-08-16 03:35:00|6961.2|6958.4|6960.7|6957.9|6961.2|6958.4|6960.7|6957.9|3
1629084910000|2021-08-16 03:35:10|6960.2|6957.4|6959.7|6956.9|6960.2|6957.4|6959.7|6956.9|0
1629084920000|2021-08-16 03:35:20|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|6960.5|6957.7|0
1629084940000|2021-08-16 03:35:40|6960.4|6957.6|6959.4|6956.6|6960.4|6957.6|6959.4|6955.8|32
1629084950000|2021-08-16 03:35:50|6959.7|6956.9|6959.4|6956.6|6959.7|6956.9|6959.4|6956.6|3
1629084960000|2021-08-16 03:36:00|6959.7|6956.9|6959.9|6957.1|6959.9|6957.1|6959.7|6956.9|1
1629084990000|2021-08-16 03:36:30|6959.7|6956.9|6959.4|6956.6|6959.7|6956.9|6958.9|6956.1|1
1629085000000|2021-08-16 03:36:40|6958.9|6956.1|6959.4|6956.6|6959.4|6956.6|6958.9|6956.1|3
1629085010000|2021-08-16 03:36:50|6959.2|6956.4|6958.4|6955.6|6959.2|6956.4|6958.4|6955.6|0
1629085050000|2021-08-16 03:37:30|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|2
1629085060000|2021-08-16 03:37:40|6958.4|6955.6|6958.7|6955.9|6958.7|6955.9|6958.4|6955.6|1
1629085080000|2021-08-16 03:38:00|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|6957.9|6955.1|2
1629085090000|2021-08-16 03:38:10|6959.2|6956.4|6959.4|6956.6|6959.4|6956.6|6959.2|6956.4|0
1629085100000|2021-08-16 03:38:20|6959.2|6956.4|6958.7|6955.9|6959.2|6956.4|6958.7|6955.9|0
1629085110000|2021-08-16 03:38:30|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|0
1629085130000|2021-08-16 03:38:50|6958.7|6955.9|6958.7|6955.9|6958.7|6955.9|6958.4|6955.6|1
1629085140000|2021-08-16 03:39:00|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|0
1629085170000|2021-08-16 03:39:30|6959.4|6956.6|6959.4|6956.6|6959.4|6956.6|6959.4|6956.6|0
1629085280000|2021-08-16 03:41:20|6960.1|6957.3|6961.7|6958.9|6961.7|6958.9|6960.1|6957.3|27
1629085290000|2021-08-16 03:41:30|6961.9|6959.1|6962.9|6960.1|6962.9|6960.1|6961.9|6959.1|2
1629085300000|2021-08-16 03:41:40|6962.4|6959.6|6962.7|6959.9|6962.7|6959.9|6962.4|6959.6|2
1629085320000|2021-08-16 03:42:00|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|0
1629085330000|2021-08-16 03:42:10|6962.9|6960.1|6963.4|6960.6|6963.4|6960.6|6962.9|6960.1|0
1629085340000|2021-08-16 03:42:20|6962.9|6960.1|6963.2|6960.4|6963.2|6960.4|6962.9|6960.1|0
1629085350000|2021-08-16 03:42:30|6963.7|6960.9|6964.7|6961.9|6964.7|6961.9|6963.7|6960.9|16
1629085360000|2021-08-16 03:42:40|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|0
1629085380000|2021-08-16 03:43:00|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|0
1629085390000|2021-08-16 03:43:10|6963.9|6961.1|6961.9|6959.1|6963.9|6961.1|6961.9|6959|8
1629085410000|2021-08-16 03:43:30|6962.2|6959.4|6963.2|6960.4|6964.2|6961.4|6962.2|6959.4|9
1629085420000|2021-08-16 03:43:40|6963.4|6960.6|6963.4|6960.6|6963.7|6960.9|6963.4|6960.6|1
1629085430000|2021-08-16 03:43:50|6963.7|6960.9|6963.4|6960.6|6963.7|6960.9|6963.4|6960.6|0
1629085440000|2021-08-16 03:44:00|6963.7|6960.9|6964.2|6961.4|6964.2|6961.4|6963.7|6960.9|2
1629085450000|2021-08-16 03:44:10|6963.9|6961.1|6964.4|6961.6|6964.4|6961.6|6963.9|6961.1|0
1629085460000|2021-08-16 03:44:20|6964.2|6961.4|6962.7|6959.9|6964.2|6961.4|6962.7|6959.9|2
1629085470000|2021-08-16 03:44:30|6962.4|6959.6|6961.7|6958.9|6962.4|6959.6|6961.4|6958.6|5
1629085480000|2021-08-16 03:44:40|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|0
1629085500000|2021-08-16 03:45:00|6961.4|6958.6|6960.9|6958.1|6961.4|6958.6|6959.4|6956.6|4
1629085520000|2021-08-16 03:45:20|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|0
1629085530000|2021-08-16 03:45:30|6961.7|6958.9|6962.2|6959.4|6962.4|6959.6|6961.7|6958.9|1
1629085540000|2021-08-16 03:45:40|6961.9|6959.1|6961.4|6958.6|6961.9|6959.1|6961.4|6958.6|0
1629085550000|2021-08-16 03:45:50|6961.2|6958.4|6960.9|6958.1|6961.2|6958.4|6960.9|6958.1|0
1629085560000|2021-08-16 03:46:00|6961.2|6958.4|6961.9|6959.1|6962.4|6959.6|6961.2|6958.4|0
1629085610000|2021-08-16 03:46:50|6962.2|6959.4|6962.4|6959.6|6962.4|6959.6|6962.2|6959.4|0
1629085620000|2021-08-16 03:47:00|6961.2|6958.4|6959.9|6957.1|6961.2|6958.4|6959.9|6957.1|1
1629085630000|2021-08-16 03:47:10|6960.2|6957.4|6962.4|6959.6|6962.4|6959.6|6960.2|6957.4|7
1629085640000|2021-08-16 03:47:20|6961.9|6959.1|6961.7|6958.9|6961.9|6959.1|6961.7|6958.9|0
1629085650000|2021-08-16 03:47:30|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|0
1629085660000|2021-08-16 03:47:40|6962.2|6959.4|6962.2|6959.4|6962.4|6959.6|6962.2|6959.4|2
1629085670000|2021-08-16 03:47:50|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|0
1629085680000|2021-08-16 03:48:00|6962.2|6959.4|6963.4|6960.6|6963.7|6960.9|6962.2|6959.4|23
1629085700000|2021-08-16 03:48:20|6963.7|6960.9|6964.2|6961.4|6964.2|6961.4|6963.7|6960.9|12
1629085720000|2021-08-16 03:48:40|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|0
1629085730000|2021-08-16 03:48:50|6964.2|6961.4|6964.4|6961.6|6964.4|6961.6|6964.2|6961.4|0
1629085740000|2021-08-16 03:49:00|6964.2|6961.4|6963.7|6960.9|6964.4|6961.6|6963.7|6960.9|0
1629085750000|2021-08-16 03:49:10|6963.9|6961.1|6964.2|6961.4|6964.4|6961.6|6963.9|6961.1|0
1629085760000|2021-08-16 03:49:20|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|0
1629085770000|2021-08-16 03:49:30|6963.7|6960.9|6964.4|6961.6|6964.4|6961.6|6963.7|6960.9|2
1629085780000|2021-08-16 03:49:40|6964.2|6961.4|6964.4|6961.6|6964.4|6961.6|6964.2|6961.4|0
1629085820000|2021-08-16 03:50:20|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|0
1629085830000|2021-08-16 03:50:30|6963.7|6960.9|6964.4|6961.6|6964.4|6961.6|6963.7|6960.9|0
1629085840000|2021-08-16 03:50:40|6963.9|6961.1|6964.4|6961.6|6964.4|6961.6|6963.9|6961.1|1
1629085850000|2021-08-16 03:50:50|6964.2|6961.4|6962.9|6960.1|6964.2|6961.4|6962.9|6960.1|11
1629085860000|2021-08-16 03:51:00|6963.2|6960.4|6963.4|6960.6|6963.4|6960.6|6963.2|6960.4|0
1629085890000|2021-08-16 03:51:30|6964|6961.2|6963.2|6960.4|6964.4|6961.6|6963.2|6960.4|2
1629085900000|2021-08-16 03:51:40|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|0
1629085970000|2021-08-16 03:52:50|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|0
1629085990000|2021-08-16 03:53:10|6963.4|6960.6|6962.9|6960.1|6963.4|6960.6|6962.9|6960.1|1
1629086030000|2021-08-16 03:53:50|||||||||7
1629086040000|2021-08-16 03:54:00|6962.4|6959.6|6962.9|6960.1|6962.9|6960.1|6962.4|6959.6|1
1629086080000|2021-08-16 03:54:40|||||||||3
1629086100000|2021-08-16 03:55:00|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|6962.6|6959.8|0
1629086220000|2021-08-16 03:57:00|6962.4|6959.6|6961.6|6958.8|6962.6|6959.8|6961.4|6958.6|26
1629086320000|2021-08-16 03:58:40|6961.2|6958.4|6961.6|6958.8|6961.6|6958.8|6960.6|6957.8|18
1629086330000|2021-08-16 03:58:50|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|0
1629086340000|2021-08-16 03:59:00|6961.1|6958.3|6960.4|6957.6|6961.1|6958.3|6960.4|6957.6|101
1629086350000|2021-08-16 03:59:10|6960.2|6957.4|6959.9|6957.1|6960.4|6957.6|6959.9|6957.1|0
1629086390000|2021-08-16 03:59:50|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|0
1629086400000|2021-08-16 04:00:00|6961.1|6958.3|6961.9|6959.1|6962.4|6959.6|6961.1|6958.3|11
1629086410000|2021-08-16 04:00:10|6962.9|6960.1|6963.6|6960.8|6963.6|6960.8|6962.9|6960.1|5
1629086420000|2021-08-16 04:00:20|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.6|6960.8|4
1629086430000|2021-08-16 04:00:30|6963.7|6960.9|6964.9|6962.1|6964.9|6962.1|6963.4|6960.6|2
1629086440000|2021-08-16 04:00:40|6964.6|6961.8|6964.4|6961.6|6964.6|6961.8|6964.4|6961.6|2
1629086450000|2021-08-16 04:00:50|6964.9|6962.1|6966.4|6963.6|6966.4|6963.6|6964.6|6961.8|18
1629086460000|2021-08-16 04:01:00|6966.2|6963.4|6966.4|6963.6|6966.4|6963.6|6966.2|6963.4|11
1629086480000|2021-08-16 04:01:20|6967.4|6964.6|6968.4|6965.6|6968.4|6965.6|6967.4|6964.6|11
1629086490000|2021-08-16 04:01:30|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|6968.1|6965.3|1
1629086500000|2021-08-16 04:01:40|6968.4|6965.6|6967.4|6964.6|6968.4|6965.6|6967.4|6964.6|25
1629086510000|2021-08-16 04:01:50|6966.9|6964.1|6966.9|6964.1|6966.9|6964.1|6966.9|6964.1|0
1629086520000|2021-08-16 04:02:00|6966.6|6963.8|6965.9|6963.1|6966.6|6963.8|6965.6|6962.8|1
1629086530000|2021-08-16 04:02:10|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|6965.6|6962.8|0
1629086540000|2021-08-16 04:02:20|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|1
1629086570000|2021-08-16 04:02:50|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|2
1629086580000|2021-08-16 04:03:00|6966.1|6963.3|6965.6|6962.8|6966.1|6963.3|6965.6|6962.8|0
1629086590000|2021-08-16 04:03:10|6966.1|6963.3|6965.9|6963.1|6966.4|6963.6|6965.9|6963.1|0
1629086600000|2021-08-16 04:03:20|6966.1|6963.3|6966.4|6963.6|6966.4|6963.6|6966.1|6963.3|0
1629086610000|2021-08-16 04:03:30|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|3
1629086620000|2021-08-16 04:03:40|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|6966.6|6963.8|3
1629086660000|2021-08-16 04:04:20|6966.2|6963.4|6965.6|6962.8|6966.2|6963.4|6965.6|6962.8|0
1629086680000|2021-08-16 04:04:40|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|0
1629086690000|2021-08-16 04:04:50|||||||||1
1629086700000|2021-08-16 04:05:00|6965.2|6962.4|6965.4|6962.6|6965.4|6962.6|6965.2|6962.4|2
1629086710000|2021-08-16 04:05:10|||||||||1
1629086750000|2021-08-16 04:05:50|||||||||1
1629086760000|2021-08-16 04:06:00|6965.1|6962.3|6963.6|6960.8|6965.1|6962.3|6963.6|6960.8|2
1629086800000|2021-08-16 04:06:40|6963.4|6960.6|6962.6|6959.8|6963.4|6960.6|6962.4|6959.6|3
1629086810000|2021-08-16 04:06:50|6962.4|6959.6|6961.6|6958.8|6962.4|6959.6|6961.6|6958.8|1
1629086830000|2021-08-16 04:07:10|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|0
1629086840000|2021-08-16 04:07:20|6962.4|6959.6|6961.9|6959.1|6963.1|6960.3|6961.9|6959.1|2
1629086880000|2021-08-16 04:08:00|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.7|6960.9|12
1629086900000|2021-08-16 04:08:20|6963.7|6960.9|6963.9|6961.1|6963.9|6961.1|6963.7|6960.9|0
1629086920000|2021-08-16 04:08:40|6964.7|6961.9|6964.9|6962.1|6965.2|6962.4|6964.7|6961.9|2
1629086930000|2021-08-16 04:08:50|6964.7|6961.9|6964.9|6962.1|6964.9|6962.1|6964.7|6961.9|1
1629086940000|2021-08-16 04:09:00|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|0
1629086950000|2021-08-16 04:09:10|6964.9|6962.1|6964.9|6962.1|6964.9|6962.1|6964.9|6962.1|0
1629086970000|2021-08-16 04:09:30|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|0
1629086990000|2021-08-16 04:09:50|||||||||1
1629087010000|2021-08-16 04:10:10|6964.9|6962.1|6966.1|6963.3|6966.1|6963.3|6964.9|6962.1|1
1629087030000|2021-08-16 04:10:30|6966.4|6963.6|6965.4|6962.6|6967.7|6964.9|6965.4|6962.6|22
1629087050000|2021-08-16 04:10:50|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|6965.4|6962.6|4
1629087100000|2021-08-16 04:11:40|6966.1|6963.3|6966.2|6963.4|6966.4|6963.6|6966.1|6963.3|0
1629087110000|2021-08-16 04:11:50|||||||||1
1629087130000|2021-08-16 04:12:10|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|0
1629087140000|2021-08-16 04:12:20|6966.2|6963.4|6966.2|6963.4|6966.2|6963.4|6966.2|6963.4|0
1629087150000|2021-08-16 04:12:30|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|0
1629087160000|2021-08-16 04:12:40|6966.2|6963.4|6966.2|6963.4|6966.2|6963.4|6966.2|6963.4|0
1629087170000|2021-08-16 04:12:50|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|1
1629087230000|2021-08-16 04:13:50|||||||||1
1629087240000|2021-08-16 04:14:00|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|6963.9|6961.1|1
1629087250000|2021-08-16 04:14:10|6964.1|6961.3|6964.4|6961.6|6964.4|6961.6|6964.1|6961.3|0
1629087260000|2021-08-16 04:14:20|6963.9|6961.1|6963.4|6960.6|6963.9|6961.1|6963.4|6960.6|0
1629087270000|2021-08-16 04:14:30|6964.4|6961.6|6963.9|6961.1|6964.4|6961.6|6963.9|6961.1|1
1629087290000|2021-08-16 04:14:50|6964.1|6961.3|6963.9|6961.1|6964.4|6961.6|6963.9|6961.1|0
1629087300000|2021-08-16 04:15:00|6963.2|6960.4|6963.6|6960.8|6963.6|6960.8|6962.4|6959.6|1
1629087310000|2021-08-16 04:15:10|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|0
1629087330000|2021-08-16 04:15:30|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|0
1629087340000|2021-08-16 04:15:40|6964.6|6961.8|6964.9|6962.1|6964.9|6962.1|6964.6|6961.8|0
1629087380000|2021-08-16 04:16:20|6965.9|6963.1|6967.4|6964.6|6967.4|6964.6|6965.9|6963.1|26
1629087390000|2021-08-16 04:16:30|||||||||1
1629087400000|2021-08-16 04:16:40|6968.7|6965.9|6968.7|6965.9|6968.7|6965.9|6968.7|6965.9|3
1629087410000|2021-08-16 04:16:50|||||||||1
1629087420000|2021-08-16 04:17:00|||||||||2
1629087430000|2021-08-16 04:17:10|6969.4|6966.6|6969.4|6966.6|6969.4|6966.6|6969.4|6966.6|6
1629087440000|2021-08-16 04:17:20|6969.2|6966.4|6969.4|6966.6|6969.4|6966.6|6969.2|6966.4|1
1629087450000|2021-08-16 04:17:30|6970.4|6967.6|6970.4|6967.6|6970.4|6967.6|6970.4|6967.6|10
1629087480000|2021-08-16 04:18:00|6970.6|6967.8|6971.1|6968.3|6971.1|6968.3|6970.6|6967.8|15
1629087490000|2021-08-16 04:18:10|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|0
1629087500000|2021-08-16 04:18:20|||||||||6
1629087510000|2021-08-16 04:18:30|6972|6969.2|6972.4|6969.6|6972.4|6969.6|6972|6969.2|8
1629087520000|2021-08-16 04:18:40|||||||||1
1629087550000|2021-08-16 04:19:10|6972.8|6970|6972.8|6970|6972.8|6970|6972.8|6970|13
1629087570000|2021-08-16 04:19:30|6973.4|6970.6|6972.4|6969.6|6973.4|6970.6|6972.4|6969.6|18
1629087590000|2021-08-16 04:19:50|||||||||6
1629087600000|2021-08-16 04:20:00|||||||||1
1629087610000|2021-08-16 04:20:10|6972.1|6969.3|6973.6|6970.8|6973.6|6970.8|6972.1|6969.3|35
1629087620000|2021-08-16 04:20:20|6973.2|6970.4|6973.4|6970.6|6973.4|6970.6|6973.2|6970.4|0
1629087630000|2021-08-16 04:20:30|6973.1|6970.3|6972.9|6970.1|6973.1|6970.3|6972.9|6970.1|2
1629087640000|2021-08-16 04:20:40|6972.4|6969.6|6972.4|6969.6|6972.4|6969.6|6972.4|6969.6|0
1629087650000|2021-08-16 04:20:50|6971.4|6968.6|6971.1|6968.3|6971.6|6968.8|6971.1|6968.3|2
1629087680000|2021-08-16 04:21:20|6971.4|6968.6|6971.9|6969.1|6971.9|6969.1|6971.4|6968.6|2
1629087690000|2021-08-16 04:21:30|||||||||1
1629087730000|2021-08-16 04:22:10|6971.4|6968.6|6971.2|6968.4|6971.4|6968.6|6970.9|6968.1|0
1629087740000|2021-08-16 04:22:20|6970.9|6968.1|6969.9|6967.1|6970.9|6968.1|6969.9|6967.1|10
1629087750000|2021-08-16 04:22:30|6969.4|6966.6|6970.6|6967.8|6970.6|6967.8|6969.4|6966.6|5
1629087760000|2021-08-16 04:22:40|6970.8|6968|6971.4|6968.6|6971.4|6968.6|6970.8|6968|0
1629087770000|2021-08-16 04:22:50|6971.6|6968.8|6971.9|6969.1|6971.9|6969.1|6971.6|6968.8|0
1629087820000|2021-08-16 04:23:40|6971.4|6968.6|6970.9|6968.1|6971.4|6968.6|6970.9|6968.1|0
1629087840000|2021-08-16 04:24:00|6970.7|6967.9|6970.7|6967.9|6970.7|6967.9|6970.7|6967.9|2
1629087860000|2021-08-16 04:24:20|6971.1|6968.3|6971.1|6968.3|6971.1|6968.3|6971.1|6968.3|5
1629087870000|2021-08-16 04:24:30|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|0
1629087890000|2021-08-16 04:24:50|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|1
1629087910000|2021-08-16 04:25:10|6971.4|6968.6|6971.2|6968.4|6971.4|6968.6|6971.2|6968.4|1
1629087930000|2021-08-16 04:25:30|6970.9|6968.1|6971.2|6968.4|6971.4|6968.6|6970.7|6967.9|6
1629087940000|2021-08-16 04:25:40|6971.4|6968.6|6971.6|6968.8|6971.6|6968.8|6971.4|6968.6|0
1629087950000|2021-08-16 04:25:50|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|0
1629087960000|2021-08-16 04:26:00|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|0
1629087970000|2021-08-16 04:26:10|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|0
1629087990000|2021-08-16 04:26:30|6971.2|6968.4|6971.2|6968.4|6971.2|6968.4|6971.2|6968.4|0
1629088000000|2021-08-16 04:26:40|6970.7|6967.9|6970.7|6967.9|6970.7|6967.9|6970.7|6967.9|0
1629088010000|2021-08-16 04:26:50|||||||||1
1629088020000|2021-08-16 04:27:00|6970.9|6968.1|6970.7|6967.9|6970.9|6968.1|6970.7|6967.9|0
1629088050000|2021-08-16 04:27:30|6969.9|6967.1|6969.9|6967.1|6969.9|6967.1|6969.9|6967.1|1
1629088060000|2021-08-16 04:27:40|6969.4|6966.6|6968.6|6965.8|6969.4|6966.6|6968.6|6965.8|0
1629088070000|2021-08-16 04:27:50|6968.4|6965.6|6969.9|6967.1|6969.9|6967.1|6968.4|6965.6|4
1629088080000|2021-08-16 04:28:00|6970.1|6967.3|6970.4|6967.6|6971.4|6968.6|6970.1|6967.3|210
1629088090000|2021-08-16 04:28:10|6970.6|6967.8|6970.4|6967.6|6970.9|6968.1|6970.4|6967.6|1
1629088100000|2021-08-16 04:28:20|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|1
1629088110000|2021-08-16 04:28:30|6971.2|6968.4|6971.4|6968.6|6971.4|6968.6|6971.2|6968.4|0
1629088130000|2021-08-16 04:28:50|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|6971.6|6968.8|0
1629088140000|2021-08-16 04:29:00|6971.4|6968.6|6971.8|6969|6971.8|6969|6971.1|6968.3|1
1629088150000|2021-08-16 04:29:10|6972.3|6969.5|6972.4|6969.6|6972.9|6970.1|6972.3|6969.5|0
1629088180000|2021-08-16 04:29:40|6972.8|6970|6973.9|6971.1|6973.9|6971.1|6972.8|6970|1
1629088200000|2021-08-16 04:30:00|6973.6|6970.8|6972.9|6970.1|6973.6|6970.8|6972.7|6969.9|7
1629088210000|2021-08-16 04:30:10|6972.3|6969.5|6968.9|6966.1|6972.3|6969.5|6968.9|6966.1|10
1629088220000|2021-08-16 04:30:20|6968.7|6965.9|6966.9|6964.1|6968.7|6965.9|6966.9|6964.1|2
1629088230000|2021-08-16 04:30:30|6966.4|6963.6|6966.9|6964.1|6966.9|6964.1|6966.4|6963.6|5
1629088240000|2021-08-16 04:30:40|6967.2|6964.4|6967.7|6964.9|6967.7|6964.9|6967.2|6964.4|1
1629088250000|2021-08-16 04:30:50|6967.4|6964.6|6966.2|6963.4|6967.4|6964.6|6965.7|6962.9|13
1629088260000|2021-08-16 04:31:00|6966|6963.2|6965.7|6962.9|6966.2|6963.4|6965.7|6962.9|3
1629088270000|2021-08-16 04:31:10|6965.4|6962.6|6965.2|6962.4|6965.5|6962.7|6964.7|6961.9|1
1629088290000|2021-08-16 04:31:30|6965.4|6962.6|6965.2|6962.4|6965.4|6962.6|6965.2|6962.4|0
1629088300000|2021-08-16 04:31:40|6965.4|6962.6|6965.9|6963.1|6965.9|6963.1|6965.4|6962.6|0
1629088330000|2021-08-16 04:32:10|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|0
1629088340000|2021-08-16 04:32:20|6965.7|6962.9|6966.2|6963.4|6966.2|6963.4|6965.7|6962.9|1
1629088360000|2021-08-16 04:32:40|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|10
1629088410000|2021-08-16 04:33:30|6966|6963.2|6966.2|6963.4|6966.4|6963.6|6966|6963.2|1
1629088440000|2021-08-16 04:34:00|6966.1|6963.3|6966.2|6963.4|6966.4|6963.6|6966.1|6963.3|1
1629088450000|2021-08-16 04:34:10|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|0
1629088460000|2021-08-16 04:34:20|6965.5|6962.7|6964.9|6962.1|6965.5|6962.7|6964.9|6962.1|0
1629088490000|2021-08-16 04:34:50|||||||||1
1629088540000|2021-08-16 04:35:40|6965.4|6962.6|6965.9|6963.1|6965.9|6963.1|6965.4|6962.6|1
1629088560000|2021-08-16 04:36:00|6965.5|6962.7|6965.2|6962.4|6965.5|6962.7|6964.6|6961.8|1
1629088570000|2021-08-16 04:36:10|6964.9|6962.1|6964.9|6962.1|6964.9|6962.1|6964.9|6962.1|0
1629088580000|2021-08-16 04:36:20|6965.4|6962.6|6966.2|6963.4|6966.2|6963.4|6965.4|6962.6|2
1629088590000|2021-08-16 04:36:30|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|6965.4|6962.6|0
1629088600000|2021-08-16 04:36:40|||||||||4
1629088610000|2021-08-16 04:36:50|6965.4|6962.6|6965.2|6962.4|6965.4|6962.6|6965.2|6962.4|1
1629088650000|2021-08-16 04:37:30|6965.4|6962.6|6965.2|6962.4|6965.4|6962.6|6965.2|6962.4|0
1629088670000|2021-08-16 04:37:50|6965.4|6962.6|6965.9|6963.1|6965.9|6963.1|6965.4|6962.6|1
1629088680000|2021-08-16 04:38:00|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|5
1629088690000|2021-08-16 04:38:10|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|0
1629088710000|2021-08-16 04:38:30|6967.9|6965.1|6966.9|6964.1|6967.9|6965.1|6966.9|6964.1|8
1629088720000|2021-08-16 04:38:40|6966.7|6963.9|6966.6|6963.8|6966.7|6963.9|6966.4|6963.6|0
1629088740000|2021-08-16 04:39:00|6966.9|6964.1|6963.4|6960.6|6966.9|6964.1|6963.4|6960.6|7
1629088750000|2021-08-16 04:39:10|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6963.9|6961.1|3
1629088760000|2021-08-16 04:39:20|6964.2|6961.4|6963.6|6960.8|6964.2|6961.4|6963.6|6960.8|1
1629088770000|2021-08-16 04:39:30|6964.4|6961.6|6963.6|6960.8|6964.4|6961.6|6963.4|6960.6|1
1629088780000|2021-08-16 04:39:40|6963.9|6961.1|6964.1|6961.3|6964.1|6961.3|6963.9|6961.1|0
1629088790000|2021-08-16 04:39:50|6964.7|6961.9|6964.9|6962.1|6964.9|6962.1|6964.7|6961.9|1
1629088800000|2021-08-16 04:40:00|6964.7|6961.9|6964.4|6961.6|6964.7|6961.9|6964.4|6961.6|0
1629088840000|2021-08-16 04:40:40|6964.9|6962.1|6960.4|6957.6|6964.9|6962.1|6959.4|6956.6|50
1629088850000|2021-08-16 04:40:50|6960.6|6957.8|6961.4|6958.6|6961.4|6958.6|6960.6|6957.8|4
1629088870000|2021-08-16 04:41:10|6961.7|6958.9|6961.8|6959|6961.9|6959.1|6961.7|6958.9|1
1629088880000|2021-08-16 04:41:20|6962.1|6959.3|6961.9|6959.1|6962.1|6959.3|6961.4|6958.6|1
1629088890000|2021-08-16 04:41:30|6961.4|6958.6|6961.9|6959.1|6961.9|6959.1|6961.4|6958.6|0
1629088900000|2021-08-16 04:41:40|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|1
1629088910000|2021-08-16 04:41:50|6961.9|6959.1|6962.4|6959.6|6962.4|6959.6|6961.9|6959.1|0
1629088920000|2021-08-16 04:42:00|6962.2|6959.4|6962.4|6959.6|6962.4|6959.6|6961.9|6959.1|10
1629088930000|2021-08-16 04:42:10|||||||||1
1629088940000|2021-08-16 04:42:20|||||||||1
1629088980000|2021-08-16 04:43:00|6961.4|6958.6|6960.4|6957.6|6961.4|6958.6|6960.4|6957.6|7
1629088990000|2021-08-16 04:43:10|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|3
1629089000000|2021-08-16 04:43:20|6960.4|6957.6|6960.9|6958.1|6960.9|6958.1|6960.4|6957.6|2
1629089020000|2021-08-16 04:43:40|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|0
1629089040000|2021-08-16 04:44:00|6961.6|6958.8|6961.2|6958.4|6961.9|6959.1|6961.2|6958.4|8
1629089050000|2021-08-16 04:44:10|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|0
1629089060000|2021-08-16 04:44:20|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|0
1629089080000|2021-08-16 04:44:40|6961.1|6958.3|6960.9|6958.1|6961.4|6958.6|6960.7|6957.9|10
1629089090000|2021-08-16 04:44:50|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|0
1629089100000|2021-08-16 04:45:00|6961.6|6958.8|6961.4|6958.6|6961.6|6958.8|6961.4|6958.6|0
1629089120000|2021-08-16 04:45:20|6961.2|6958.4|6961.4|6958.6|6961.4|6958.6|6961.2|6958.4|3
1629089140000|2021-08-16 04:45:40|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|2
1629089150000|2021-08-16 04:45:50|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|0
1629089160000|2021-08-16 04:46:00|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|2
1629089170000|2021-08-16 04:46:10|6961.1|6958.3|6961.9|6959.1|6961.9|6959.1|6961.1|6958.3|1
1629089180000|2021-08-16 04:46:20|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|5
1629089220000|2021-08-16 04:47:00|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|2
1629089230000|2021-08-16 04:47:10|6961.6|6958.8|6961.2|6958.4|6962.2|6959.4|6961.2|6958.4|4
1629089250000|2021-08-16 04:47:30|6962.4|6959.6|6963.4|6960.6|6964.9|6962.1|6962.4|6959.6|34
1629089260000|2021-08-16 04:47:40|6963|6960.2|6962.9|6960.1|6963|6960.2|6962.7|6959.9|2
1629089270000|2021-08-16 04:47:50|6963.4|6960.6|6962.7|6959.9|6963.4|6960.6|6962.7|6959.9|0
1629089290000|2021-08-16 04:48:10|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|3
1629089310000|2021-08-16 04:48:30|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|6962.9|6960.1|1
1629089320000|2021-08-16 04:48:40|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|2
1629089330000|2021-08-16 04:48:50|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|0
1629089360000|2021-08-16 04:49:20|6964.1|6961.3|6965|6962.2|6965|6962.2|6964.1|6961.3|15
1629089370000|2021-08-16 04:49:30|6964.4|6961.6|6964.4|6961.6|6964.6|6961.8|6964.4|6961.6|0
1629089380000|2021-08-16 04:49:40|6964.6|6961.8|6964.9|6962.1|6965.1|6962.3|6964.6|6961.8|0
1629089430000|2021-08-16 04:50:30|6965.6|6962.8|6965.4|6962.6|6966|6963.2|6965.4|6962.6|21
1629089440000|2021-08-16 04:50:40|6966.4|6963.6|6965.4|6962.6|6966.4|6963.6|6965.4|6962.6|1
1629089450000|2021-08-16 04:50:50|6965.7|6962.9|6965.9|6963.1|6965.9|6963.1|6965.7|6962.9|1
1629089460000|2021-08-16 04:51:00|6966.1|6963.3|6966.4|6963.6|6966.4|6963.6|6966.1|6963.3|1
1629089470000|2021-08-16 04:51:10|6966.8|6964|6968.9|6966.1|6969.3|6966.1|6966.8|6964|3
1629089480000|2021-08-16 04:51:20|6968.6|6965.8|6968.9|6966.1|6968.9|6966.1|6967.9|6965.1|0
1629089510000|2021-08-16 04:51:50|6968.4|6965.6|6968.2|6965.4|6968.4|6965.6|6968.2|6965.4|0
1629089520000|2021-08-16 04:52:00|6967.9|6965.1|6967.7|6964.9|6967.9|6965.1|6967.7|6964.9|10
1629089530000|2021-08-16 04:52:10|6968.1|6965.3|6968.4|6965.6|6968.4|6965.6|6968.1|6965.3|4
1629089540000|2021-08-16 04:52:20|6968.2|6965.4|6967.7|6964.9|6968.2|6965.4|6967.7|6964.9|0
1629089550000|2021-08-16 04:52:30|6967.9|6965.1|6967.9|6965.1|6967.9|6965.1|6967.9|6965.1|0
1629089590000|2021-08-16 04:53:10|6967.7|6964.9|6967.7|6964.9|6967.7|6964.9|6967.7|6964.9|0
1629089600000|2021-08-16 04:53:20|||||||||1
1629089610000|2021-08-16 04:53:30|||||||||1
1629089620000|2021-08-16 04:53:40|6967.2|6964.4|6967.2|6964.4|6967.2|6964.4|6967.2|6964.4|0
1629089630000|2021-08-16 04:53:50|6966.7|6963.9|6966.9|6964.1|6966.9|6964.1|6966.7|6963.9|1
1629089640000|2021-08-16 04:54:00|6967|6964.2|6966.7|6963.9|6967|6964.2|6966.7|6963.9|0
1629089660000|2021-08-16 04:54:20|||||||||1
1629089670000|2021-08-16 04:54:30|6967|6964.2|6967.2|6964.4|6967.2|6964.4|6967|6964.2|1
1629089680000|2021-08-16 04:54:40|6967|6964.2|6966.7|6963.9|6967|6964.2|6966.7|6963.9|1
1629089690000|2021-08-16 04:54:50|||||||||1
1629089700000|2021-08-16 04:55:00|6966.2|6963.4|6965.7|6962.9|6966.2|6963.4|6965.7|6962.9|4
1629089750000|2021-08-16 04:55:50|6966.2|6963.4|6966.2|6963.4|6966.2|6963.4|6966.2|6963.4|1
1629089760000|2021-08-16 04:56:00|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|0
1629089770000|2021-08-16 04:56:10|6966.2|6963.4|6966.4|6963.6|6966.4|6963.6|6966.2|6963.4|0
1629089780000|2021-08-16 04:56:20|6966.2|6963.4|6966.2|6963.4|6966.2|6963.4|6966.2|6963.4|0
1629089790000|2021-08-16 04:56:30|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|0
1629089800000|2021-08-16 04:56:40|6966|6963.2|6966.4|6963.6|6966.4|6963.6|6966|6963.2|1
1629089810000|2021-08-16 04:56:50|6966.2|6963.4|6966.2|6963.4|6966.4|6963.6|6966.2|6963.4|1
1629089870000|2021-08-16 04:57:50|||||||||1
1629089890000|2021-08-16 04:58:10|||||||||1
1629089910000|2021-08-16 04:58:30|6966.4|6963.6|6966.2|6963.4|6966.6|6963.8|6966.2|6963.4|0
1629089940000|2021-08-16 04:59:00|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|0
1629089950000|2021-08-16 04:59:10|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|6965.2|6962.4|3
1629089970000|2021-08-16 04:59:30|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|1
1629089990000|2021-08-16 04:59:50|6964.2|6961.4|6963.7|6960.9|6964.2|6961.4|6963.7|6960.9|2
1629090000000|2021-08-16 05:00:00|6962.7|6959.9|6962.6|6959.8|6963.4|6960.6|6962.4|6959.6|6
1629090010000|2021-08-16 05:00:10|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|2
1629090020000|2021-08-16 05:00:20|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|0
1629090040000|2021-08-16 05:00:40|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|0
1629090050000|2021-08-16 05:00:50|6962|6958|6961.2|6958.4|6962|6958.6|6961.2|6958|2
1629090070000|2021-08-16 05:01:10|6961.4|6958.6|6962.6|6959.8|6962.6|6959.8|6961.2|6958.4|3
1629090090000|2021-08-16 05:01:30|6963.2|6960.4|6963.4|6960.6|6963.4|6960.6|6963.2|6960.4|3
1629090100000|2021-08-16 05:01:40|6963.7|6960.9|6963.2|6960.4|6963.7|6960.9|6963.2|6960.4|1
1629090110000|2021-08-16 05:01:50|6963.4|6960.6|6964.6|6961.8|6964.6|6961.8|6963.4|6960.6|3
1629090120000|2021-08-16 05:02:00|6964.9|6962.1|6965.9|6963.1|6965.9|6963.1|6964.9|6962.1|1
1629090130000|2021-08-16 05:02:10|6966.4|6963.6|6966.4|6963.6|6966.4|6963.6|6965.9|6963.1|0
1629090140000|2021-08-16 05:02:20|6967.4|6964.6|6966.4|6963.6|6967.4|6964.6|6966.2|6963.4|4
1629090150000|2021-08-16 05:02:30|6966.8|6964|6968.2|6965.4|6968.4|6965.6|6966.8|6964|5
1629090160000|2021-08-16 05:02:40|6967.7|6964.9|6967.7|6964.9|6967.7|6964.9|6967.7|6964.9|0
1629090190000|2021-08-16 05:03:10|6968.2|6965.4|6968.2|6965.4|6968.2|6965.4|6968.2|6965.4|5
1629090200000|2021-08-16 05:03:20|6967.9|6965.1|6967.4|6964.6|6967.9|6965.1|6966.6|6963.8|6
1629090210000|2021-08-16 05:03:30|6966.4|6963.6|6966.2|6963.4|6966.4|6963.6|6966.2|6963.4|1
1629090220000|2021-08-16 05:03:40|6965.7|6962.9|6965.2|6962.4|6965.7|6962.9|6965.2|6962.4|1
1629090230000|2021-08-16 05:03:50|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|6965.9|6963.1|4
1629090240000|2021-08-16 05:04:00|6966.2|6963.4|6967.2|6964.4|6967.4|6964.6|6966.2|6963.4|7
1629090250000|2021-08-16 05:04:10|6966.7|6963.9|6965.4|6962.6|6966.7|6963.9|6965.4|6962.6|0
1629090260000|2021-08-16 05:04:20|6964.6|6961.8|6964.7|6961.9|6964.9|6962.1|6964.6|6961.8|2
1629090270000|2021-08-16 05:04:30|6964.4|6961.6|6962.9|6960.1|6964.4|6961.6|6962.9|6960.1|5
1629090280000|2021-08-16 05:04:40|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|0
1629090300000|2021-08-16 05:05:00|6963.4|6960.6|6964.9|6962.1|6965.7|6962.1|6963.4|6960.6|16
1629090310000|2021-08-16 05:05:10|6964.4|6961.6|6963.7|6960.9|6964.4|6961.6|6963.7|6960.9|1
1629090320000|2021-08-16 05:05:20|6964.4|6961.6|6963.7|6960.9|6964.4|6961.6|6963.7|6960.9|2
1629090340000|2021-08-16 05:05:40|||||||||2
1629090360000|2021-08-16 05:06:00|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|6963.9|6961.1|9
1629090370000|2021-08-16 05:06:10|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|6964.2|6961.4|0
1629090390000|2021-08-16 05:06:30|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|0
1629090400000|2021-08-16 05:06:40|||||||||2
1629090420000|2021-08-16 05:07:00|||||||||3
1629090430000|2021-08-16 05:07:10|6963.9|6961.1|6963.7|6960.9|6964.4|6961.6|6963.7|6960.9|7
1629090440000|2021-08-16 05:07:20|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|2
1629090470000|2021-08-16 05:07:50|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|6963.2|6960.4|3
1629090480000|2021-08-16 05:08:00|6962.7|6959.9|6962.4|6959.6|6962.7|6959.9|6962.4|6959.6|1
1629090500000|2021-08-16 05:08:20|6962.7|6959.9|6962.9|6960.1|6962.9|6960.1|6962.7|6959.9|4
1629090510000|2021-08-16 05:08:30|6962.7|6959.9|6962.1|6959.3|6962.7|6959.9|6962.1|6959.3|1
1629090520000|2021-08-16 05:08:40|6962.2|6959.4|6962.2|6959.4|6962.4|6959.6|6961.9|6959.1|4
1629090530000|2021-08-16 05:08:50|6962.4|6959.6|6963.2|6960.4|6963.2|6960.4|6962.4|6959.6|1
1629090540000|2021-08-16 05:09:00|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|0
1629090560000|2021-08-16 05:09:20|6963.9|6961.1|6964.4|6961.6|6964.4|6961.6|6963.9|6961.1|4
1629090580000|2021-08-16 05:09:40|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|0
1629090590000|2021-08-16 05:09:50|||||||||1
1629090600000|2021-08-16 05:10:00|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6963.9|6961.1|1
1629090610000|2021-08-16 05:10:10|6964.2|6961.4|6964.9|6962.1|6964.9|6962.1|6964.2|6961.4|5
1629090620000|2021-08-16 05:10:20|6964.4|6961.6|6965.2|6962.4|6965.2|6962.4|6964.4|6961.6|0
1629090630000|2021-08-16 05:10:30|6964.9|6962.1|6964.4|6961.6|6964.9|6962.1|6964.4|6961.6|9
1629090640000|2021-08-16 05:10:40|6964.2|6961.4|6963.4|6960.6|6964.2|6961.4|6963.4|6960.6|1
1629090650000|2021-08-16 05:10:50|6963.2|6960.4|6963.2|6960.4|6963.4|6960.6|6963.2|6960.4|3
1629090670000|2021-08-16 05:11:10|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|0
1629090680000|2021-08-16 05:11:20|6963.2|6960.4|6962.7|6959.9|6963.2|6960.4|6962.7|6959.9|1
1629090690000|2021-08-16 05:11:30|6962.2|6959.4|6962.9|6960.1|6963.4|6960.6|6962.2|6959.4|12
1629090700000|2021-08-16 05:11:40|6963.4|6960.6|6962.9|6960.1|6963.4|6960.6|6962.9|6960.1|4
1629090720000|2021-08-16 05:12:00|6963.1|6960.3|6963.4|6960.6|6963.4|6960.6|6963.1|6960.3|0
1629090730000|2021-08-16 05:12:10|6963.1|6960.3|6962.9|6960.1|6963.1|6960.3|6962.9|6960.1|1
1629090740000|2021-08-16 05:12:20|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|6962.4|6959.6|0
1629090780000|2021-08-16 05:13:00|6961.4|6958.6|6960.4|6957.6|6961.4|6958.6|6960.4|6957.6|8
1629090790000|2021-08-16 05:13:10|6959.4|6956.6|6959.8|6957|6959.8|6957|6959.4|6956.6|5
1629090800000|2021-08-16 05:13:20|6960.6|6957.8|6960.9|6958.1|6961.2|6958.4|6960.6|6957.8|2
1629090830000|2021-08-16 05:13:50|6961.4|6958.6|6960.9|6958.1|6961.4|6958.6|6960.9|6958.1|4
1629090840000|2021-08-16 05:14:00|6961.1|6958.3|6961.4|6958.6|6961.4|6958.6|6961.1|6958.3|0
1629090850000|2021-08-16 05:14:10|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|1
1629090870000|2021-08-16 05:14:30|6961.4|6958.6|6961.2|6958.4|6961.4|6958.6|6961.2|6958.4|5
1629090880000|2021-08-16 05:14:40|6960.7|6957.9|6961.2|6958.4|6961.2|6958.4|6960.7|6957.9|2
1629090890000|2021-08-16 05:14:50|6960.9|6958.1|6959.9|6957.1|6960.9|6958.1|6959.4|6956.6|4
1629090900000|2021-08-16 05:15:00|6959.7|6956.9|6959.9|6957.1|6959.9|6957.1|6959.6|6956.8|2
1629090910000|2021-08-16 05:15:10|6960.1|6957.3|6961.4|6958.6|6961.4|6958.6|6960.1|6957.3|1
1629090940000|2021-08-16 05:15:40|||||||||1
1629090950000|2021-08-16 05:15:50|6961.6|6958.8|6961.9|6959.1|6961.9|6959.1|6961.6|6958.8|2
1629090960000|2021-08-16 05:16:00|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|6961.6|6958.8|0
1629091000000|2021-08-16 05:16:40|6961.4|6958.6|6960.9|6958.1|6961.4|6958.6|6960.1|6957.3|4
1629091010000|2021-08-16 05:16:50|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|0
1629091020000|2021-08-16 05:17:00|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|1
1629091030000|2021-08-16 05:17:10|6960.6|6957.8|6959.9|6957.1|6960.6|6957.8|6959.9|6957.1|2
1629091040000|2021-08-16 05:17:20|6959.4|6956.6|6959.6|6956.8|6959.6|6956.8|6959.1|6956.3|0
1629091050000|2021-08-16 05:17:30|6959.4|6956.6|6958.9|6956.1|6959.6|6956.8|6958.9|6956.1|2
1629091070000|2021-08-16 05:17:50|6958.6|6955.8|6958.4|6955.6|6958.9|6956.1|6958.4|6955.6|2
1629091080000|2021-08-16 05:18:00|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|1
1629091090000|2021-08-16 05:18:10|6959.4|6956.6|6959.4|6956.6|6959.4|6956.6|6959.4|6956.6|0
1629091100000|2021-08-16 05:18:20|6960.4|6957.6|6959.4|6956.6|6960.4|6957.6|6959.4|6956.6|4
1629091110000|2021-08-16 05:18:30|6959.1|6956.3|6959.1|6956.3|6959.4|6956.6|6959.1|6956.3|1
1629091120000|2021-08-16 05:18:40|6959.4|6956.6|6959.9|6957.1|6959.9|6957.1|6959.1|6956.3|69
1629091130000|2021-08-16 05:18:50|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|6959.4|6956.6|0
1629091150000|2021-08-16 05:19:10|6960.1|6957.3|6960.6|6957.8|6960.6|6957.8|6960.1|6957.3|1
1629091170000|2021-08-16 05:19:30|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|0
1629091180000|2021-08-16 05:19:40|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|2
1629091190000|2021-08-16 05:19:50|6961.1|6958.3|6961.1|6958.3|6961.1|6958.3|6961.1|6958.3|2
1629091200000|2021-08-16 05:20:00|||||||||1
1629091220000|2021-08-16 05:20:20|6961.4|6958.6|6963.4|6960.6|6963.6|6960.8|6961.4|6958.6|3
1629091230000|2021-08-16 05:20:30|6962.9|6960.1|6962.6|6959.8|6962.9|6960.1|6962.6|6959.8|2
1629091240000|2021-08-16 05:20:40|6962.4|6959.6|6961.4|6958.6|6962.4|6959.6|6961.4|6958.6|0
1629091250000|2021-08-16 05:20:50|6961.1|6958.3|6960.4|6957.6|6961.1|6958.3|6960.4|6957.6|5
1629091260000|2021-08-16 05:21:00|6961.1|6958.3|6960.6|6957.8|6961.1|6958.3|6960.6|6957.8|1
1629091270000|2021-08-16 05:21:10|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|6961.4|6958.6|1
1629091290000|2021-08-16 05:21:30|6960.9|6958.1|6960.4|6957.6|6960.9|6958.1|6960.4|6957.6|1
1629091300000|2021-08-16 05:21:40|6961.4|6958.6|6961.9|6959.1|6961.9|6959.1|6961.4|6958.6|1
1629091310000|2021-08-16 05:21:50|6961.4|6958.6|6961.4|6958.6|6961.6|6958.8|6961.4|6958.6|3
1629091320000|2021-08-16 05:22:00|6959.9|6957.1|6959.9|6957.1|6959.9|6957.1|6959.9|6957.1|10
1629091330000|2021-08-16 05:22:10|6959.6|6956.8|6959.4|6956.6|6959.6|6956.8|6959.4|6956.6|1
1629091340000|2021-08-16 05:22:20|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|1
1629091350000|2021-08-16 05:22:30|6960.4|6957.6|6960.1|6957.3|6960.4|6957.6|6960.1|6957.3|3
1629091360000|2021-08-16 05:22:40|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|0
1629091370000|2021-08-16 05:22:50|6958.4|6955.6|6959.4|6956.6|6959.4|6956.6|6958.4|6955.6|1
1629091380000|2021-08-16 05:23:00|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|0
1629091390000|2021-08-16 05:23:10|6959.9|6957.1|6959.6|6956.8|6959.9|6957.1|6959.6|6956.8|0
1629091400000|2021-08-16 05:23:20|6959.1|6956.3|6958.9|6956.1|6959.1|6956.3|6958.9|6956.1|0
1629091420000|2021-08-16 05:23:40|6958.6|6955.8|6958.4|6955.6|6958.6|6955.8|6958.4|6955.6|0
1629091440000|2021-08-16 05:24:00|||||||||1
1629091450000|2021-08-16 05:24:10|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|0
1629091460000|2021-08-16 05:24:20|6959.4|6956.6|6958.9|6956.1|6959.6|6956.8|6958.6|6955.8|12
1629091470000|2021-08-16 05:24:30|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|6959.1|6956.3|0
1629091490000|2021-08-16 05:24:50|6958.6|6955.8|6957.9|6955.1|6958.6|6955.8|6957.9|6955.1|11
1629091500000|2021-08-16 05:25:00|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|0
1629091510000|2021-08-16 05:25:10|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|0
1629091520000|2021-08-16 05:25:20|6958.6|6955.8|6958.6|6955.8|6959.1|6956.3|6958.6|6955.8|1
1629091530000|2021-08-16 05:25:30|6958.4|6955.6|6959.1|6956.3|6959.1|6956.3|6958.4|6955.6|2
1629091540000|2021-08-16 05:25:40|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|6958.4|6955.6|2
1629091550000|2021-08-16 05:25:50|6958.6|6955.8|6958.9|6956.1|6959.4|6956.6|6958.4|6955.6|1
1629091560000|2021-08-16 05:26:00|6959.4|6956.6|6958.9|6956.1|6959.4|6956.6|6958.4|6955.6|1
1629091580000|2021-08-16 05:26:20|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|0
1629091610000|2021-08-16 05:26:50|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|1
1629091620000|2021-08-16 05:27:00|6957.6|6954.8|6958.4|6955.6|6958.4|6955.6|6957.6|6954.8|3
1629091630000|2021-08-16 05:27:10|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|6958.1|6955.3|1
1629091640000|2021-08-16 05:27:20|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|6957.6|6954.8|0
1629091680000|2021-08-16 05:28:00|6958.1|6955.3|6958.6|6955.8|6958.6|6955.8|6958.1|6955.3|3
1629091700000|2021-08-16 05:28:20|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|6958.4|6955.6|0
1629091720000|2021-08-16 05:28:40|||||||||1
1629091730000|2021-08-16 05:28:50|6957.9|6955.1|6957.6|6954.8|6957.9|6955.1|6957.6|6954.8|1
1629091740000|2021-08-16 05:29:00|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|3
1629091750000|2021-08-16 05:29:10|||||||||6
1629091760000|2021-08-16 05:29:20|6955.1|6952.3|6953.4|6950.6|6955.1|6952.3|6953.4|6950.6|18
1629091770000|2021-08-16 05:29:30|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|6954.1|6951.3|2
1629091780000|2021-08-16 05:29:40|6954.1|6951.3|6954.4|6951.6|6954.4|6951.6|6953.9|6951.1|1
1629091790000|2021-08-16 05:29:50|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|3
1629091800000|2021-08-16 05:30:00|6953.6|6950.8|6952.4|6949.6|6953.6|6950.8|6952.4|6949.6|13
1629091810000|2021-08-16 05:30:10|||||||||9
1629091830000|2021-08-16 05:30:30|||||||||3
1629091840000|2021-08-16 05:30:40|6953.4|6950.6|6953.6|6950.8|6953.6|6950.8|6953.4|6950.6|10
1629091850000|2021-08-16 05:30:50|6953.4|6950.6|6953.1|6950.3|6953.4|6950.6|6953.1|6950.3|0
1629091860000|2021-08-16 05:31:00|6953.4|6950.6|6954.6|6951.8|6954.6|6951.8|6953.4|6950.6|2
1629091870000|2021-08-16 05:31:10|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|0
1629091880000|2021-08-16 05:31:20|6954.6|6951.8|6954.1|6951.3|6954.6|6951.8|6954.1|6951.3|1
1629091890000|2021-08-16 05:31:30|6953.9|6951.1|6954.1|6951.3|6954.4|6951.6|6953.6|6950.8|2
1629091900000|2021-08-16 05:31:40|6954.4|6951.6|6954.9|6952.1|6954.9|6952.1|6954.4|6951.6|0
1629091910000|2021-08-16 05:31:50|6955.4|6952.6|6955.4|6952.6|6955.4|6952.6|6954.9|6952.1|3
1629091920000|2021-08-16 05:32:00|6955.9|6953.1|6955.4|6952.6|6955.9|6953.1|6954.9|6952.1|3
1629091930000|2021-08-16 05:32:10|6955.8|6953|6956.6|6953.8|6956.6|6953.8|6955.8|6953|0
1629091940000|2021-08-16 05:32:20|6956.3|6953.5|6956.6|6953.8|6956.6|6953.8|6956.1|6953.3|0
1629091950000|2021-08-16 05:32:30|6957.1|6954.3|6957.6|6954.8|6957.6|6954.8|6957.1|6954.3|1
1629091960000|2021-08-16 05:32:40|6958.3|6955.5|6959.6|6956.8|6959.8|6957|6958.3|6955.5|3
1629091970000|2021-08-16 05:32:50|6960.3|6957.5|6962.3|6959.5|6962.3|6959.5|6959.3|6956.5|41
1629091980000|2021-08-16 05:33:00|6962.6|6959.8|6962.1|6959.3|6962.8|6960|6961.6|6958.8|19
1629091990000|2021-08-16 05:33:10|6962.8|6960|6962.3|6959.5|6963.3|6960.5|6962.1|6959.3|7
1629092010000|2021-08-16 05:33:30|6961.8|6959|6960.3|6957.5|6961.8|6959|6960.3|6957.5|6
1629092020000|2021-08-16 05:33:40|6961.3|6958.5|6962.6|6959.8|6962.6|6959.8|6961.3|6958.5|2
1629092030000|2021-08-16 05:33:50|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|0
1629092040000|2021-08-16 05:34:00|6962.1|6959.3|6961.3|6958.5|6963.3|6960.5|6961.3|6958.5|13
1629092050000|2021-08-16 05:34:10|6962.3|6959.5|6961.1|6958.3|6962.3|6959.5|6961.1|6958.3|4
1629092060000|2021-08-16 05:34:20|6960.3|6957.5|6959.8|6957|6960.3|6957.5|6959.8|6957|8
1629092070000|2021-08-16 05:34:30|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|6959.6|6956.8|2
1629092080000|2021-08-16 05:34:40|6959.1|6956.3|6959.6|6956.8|6960.3|6957.5|6959.1|6956.3|3
1629092090000|2021-08-16 05:34:50|6959.3|6956.5|6959.6|6956.8|6959.6|6956.8|6959.3|6956.5|0
1629092100000|2021-08-16 05:35:00|6960|6957.2|6960.3|6957.5|6960.6|6957.8|6960|6957.2|0
1629092110000|2021-08-16 05:35:10|6960.1|6957.3|6959.6|6956.8|6960.1|6957.3|6959.3|6956.5|2
1629092120000|2021-08-16 05:35:20|6959.3|6956.5|6958.8|6956|6959.6|6956.8|6958.3|6955.5|11
1629092130000|2021-08-16 05:35:30|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|6958.6|6955.8|0
1629092140000|2021-08-16 05:35:40|6959.3|6956.5|6958.3|6955.5|6959.3|6956.5|6957.8|6955|6
1629092150000|2021-08-16 05:35:50|6958.6|6955.8|6958.8|6956|6958.8|6956|6957.1|6954.3|4
1629092160000|2021-08-16 05:36:00|6958.6|6955.8|6958.3|6955.5|6958.8|6956|6958.3|6955.5|0
1629092170000|2021-08-16 05:36:10|6958.8|6956|6957.8|6955|6958.8|6956|6957.8|6955|3
1629092180000|2021-08-16 05:36:20|6958.1|6955.3|6959.1|6956.3|6959.1|6956.3|6958.1|6955.3|2
1629092190000|2021-08-16 05:36:30|6959.3|6956.5|6959.8|6957|6960.1|6957.3|6959.3|6956.5|6
1629092200000|2021-08-16 05:36:40|6960.8|6958|6960.8|6958|6960.8|6958|6960.8|6958|0
1629092210000|2021-08-16 05:36:50|6960.6|6957.8|6959.3|6956.5|6960.6|6957.8|6959.3|6956.5|0
1629092220000|2021-08-16 05:37:00|6959.6|6956.8|6961.6|6958.8|6961.6|6958.8|6959.6|6956.8|5
1629092230000|2021-08-16 05:37:10|6961.3|6958.5|6962.6|6959.8|6962.6|6959.8|6961.3|6958.5|0
1629092240000|2021-08-16 05:37:20|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|6962.3|6959.5|0
1629092250000|2021-08-16 05:37:30|6962.6|6959.8|6963.8|6961|6964.3|6961.5|6962.6|6959.8|7
1629092260000|2021-08-16 05:37:40|6964.1|6961.3|6964.3|6961.5|6965.1|6962.3|6964.1|6961.3|3
1629092300000|2021-08-16 05:38:20|6963.8|6961|6963.3|6960.5|6963.8|6961|6962.8|6960|5
1629092320000|2021-08-16 05:38:40|6962.8|6960|6960.8|6958|6962.8|6960|6960.8|6958|1
1629092330000|2021-08-16 05:38:50|6960.3|6957.5|6960.8|6958|6961.6|6958.8|6960.3|6957.5|7
1629092340000|2021-08-16 05:39:00|6960.6|6957.8|6959.8|6957|6960.6|6957.8|6959.3|6956.5|3
1629092360000|2021-08-16 05:39:20|6959.3|6956.5|6959.1|6956.3|6959.3|6956.5|6958.8|6956|3
1629092370000|2021-08-16 05:39:30|6958.8|6956|6958.4|6955.6|6958.8|6956|6958.4|6955.6|0
1629092380000|2021-08-16 05:39:40|6957.8|6955|6958.9|6956.1|6959.3|6956.5|6957.8|6955|9
1629092390000|2021-08-16 05:39:50|6958.3|6955.5|6959.6|6956.8|6959.6|6956.8|6958.3|6955.5|2
1629092400000|2021-08-16 05:40:00|6960|6957.2|6960.6|6957.8|6960.6|6957.8|6960|6957.2|0
1629092410000|2021-08-16 05:40:10|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|6959.8|6957|1
1629092420000|2021-08-16 05:40:20|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|0
1629092430000|2021-08-16 05:40:30|6958.8|6956|6958.4|6955.6|6958.8|6956|6958.4|6955.6|0
1629092440000|2021-08-16 05:40:40|6958.3|6955.5|6958.8|6956|6958.8|6956|6957.8|6955|1
1629092450000|2021-08-16 05:40:50|6959.3|6956.5|6960.3|6957.5|6960.3|6957.5|6959.3|6956.5|2
1629092460000|2021-08-16 05:41:00|6960.1|6957.3|6960.3|6957.5|6960.3|6957.5|6960.1|6957.3|0
1629092500000|2021-08-16 05:41:40|6960.1|6957.3|6959.8|6957|6960.1|6957.3|6959.8|6957|1
1629092510000|2021-08-16 05:41:50|6959.6|6956.8|6958.8|6956|6959.6|6956.8|6958.8|6956|0
1629092520000|2021-08-16 05:42:00|||||||||2
1629092530000|2021-08-16 05:42:10|6958.6|6955.8|6958.1|6955.3|6958.6|6955.8|6958.1|6955.3|3
1629092550000|2021-08-16 05:42:30|6957.3|6954.5|6957.1|6954.3|6957.3|6954.5|6957.1|6954.3|2
1629092560000|2021-08-16 05:42:40|6956.9|6954.1|6956.3|6953.5|6956.9|6954.1|6956.3|6953.5|2
1629092570000|2021-08-16 05:42:50|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|6956.6|6953.8|1
1629092580000|2021-08-16 05:43:00|6956.3|6953.5|6954.3|6951.5|6956.3|6953.5|6954.3|6951.5|3
1629092590000|2021-08-16 05:43:10|6955.1|6952.3|6954.8|6952|6955.1|6952.3|6954.8|6952|1
1629092600000|2021-08-16 05:43:20|6955.1|6952.3|6955.1|6952.3|6955.3|6952.5|6954.8|6952|0
1629092610000|2021-08-16 05:43:30|6954.8|6952|6955.1|6952.3|6956.3|6953.5|6954.8|6952|1
1629092620000|2021-08-16 05:43:40|6955.3|6952.5|6956.1|6953.3|6956.3|6953.5|6955.3|6952.5|1
1629092630000|2021-08-16 05:43:50|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|0
1629092640000|2021-08-16 05:44:00|6956.1|6953.3|6955.4|6952.6|6956.1|6953.3|6955.4|6952.6|1
1629092650000|2021-08-16 05:44:10|6954.8|6952|6954.8|6952|6954.8|6952|6954.3|6951.5|0
1629092660000|2021-08-16 05:44:20|6955.3|6952.5|6954.8|6952|6955.3|6952.5|6954.8|6952|1
1629092690000|2021-08-16 05:44:50|6954.3|6951.5|6955.1|6952.3|6955.3|6952.5|6954.3|6951.5|1
1629092700000|2021-08-16 05:45:00|6954.6|6951.8|6953.8|6951|6954.6|6951.8|6953.8|6951|1
1629092720000|2021-08-16 05:45:20|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|2
1629092730000|2021-08-16 05:45:30|6953.6|6950.8|6953.8|6951|6953.8|6951|6953.6|6950.8|1
1629092750000|2021-08-16 05:45:50|6953.1|6950.3|6953.8|6951|6953.8|6951|6953.1|6950.3|0
1629092780000|2021-08-16 05:46:20|||||||||1
1629092790000|2021-08-16 05:46:30|6953.6|6950.8|6949.3|6946.5|6953.6|6950.8|6949.3|6946.5|46
1629092800000|2021-08-16 05:46:40|6949.1|6946.3|6948.3|6945.5|6949.3|6946.5|6948.3|6945.5|3
1629092810000|2021-08-16 05:46:50|6948.6|6945.8|6948.1|6945.3|6948.8|6946|6948.1|6945.3|2
1629092820000|2021-08-16 05:47:00|6947.9|6945.1|6947.8|6945|6947.9|6945.1|6947.3|6944.5|6
1629092830000|2021-08-16 05:47:10|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|2
1629092840000|2021-08-16 05:47:20|6949.1|6946.3|6949.6|6946.8|6949.6|6946.8|6949.1|6946.3|35
1629092850000|2021-08-16 05:47:30|6949.3|6946.5|6948.1|6945.3|6949.3|6946.5|6947.3|6944.5|13
1629092860000|2021-08-16 05:47:40|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|1
1629092880000|2021-08-16 05:48:00|6948.6|6945.8|6947.8|6945|6948.6|6945.8|6947.8|6945|12
1629092890000|2021-08-16 05:48:10|6947.3|6944.5|6948.1|6945.3|6948.1|6945.3|6947.3|6944.5|2
1629092900000|2021-08-16 05:48:20|6948.6|6945.8|6949.3|6946.5|6949.3|6946.5|6948.6|6945.8|5
1629092910000|2021-08-16 05:48:30|6948.8|6946|6948.3|6945.5|6948.8|6946|6948.3|6945.5|4
1629092920000|2021-08-16 05:48:40|||||||||20
1629092930000|2021-08-16 05:48:50|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|22
1629092940000|2021-08-16 05:49:00|6947.3|6944.5|6947.8|6945|6947.8|6945|6947.3|6944.5|13
1629092950000|2021-08-16 05:49:10|6948.6|6944.6|6949.3|6946.5|6949.3|6946.5|6948.5|6944.6|0
1629092960000|2021-08-16 05:49:20|6945|6942.2|6946.3|6943.5|6947.3|6944.5|6945|6942.2|76
1629092980000|2021-08-16 05:49:40|6947|6944.2|6946.9|6944.1|6947.3|6944.5|6946.9|6944.1|3
1629092990000|2021-08-16 05:49:50|6946.6|6943.8|6946.8|6944|6946.8|6944|6946.6|6943.8|1
1629093000000|2021-08-16 05:50:00|6947.1|6944.3|6947.3|6944.5|6947.3|6944.5|6947.1|6944.3|1
1629093010000|2021-08-16 05:50:10|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|2
1629093020000|2021-08-16 05:50:20|6946.6|6943.8|6946.8|6944|6946.8|6944|6946.6|6943.8|3
1629093030000|2021-08-16 05:50:30|6947.1|6944.3|6947.3|6944.5|6947.3|6944.5|6947.1|6944.3|1
1629093040000|2021-08-16 05:50:40|6948.3|6945.5|6948.1|6945.3|6948.3|6945.5|6948.1|6945.3|7
1629093050000|2021-08-16 05:50:50|6948.4|6945.6|6948.3|6945.5|6948.8|6946|6948.3|6945.5|3
1629093060000|2021-08-16 05:51:00|6948.5|6945.7|6948.8|6946|6948.8|6946|6948.3|6945.5|3
1629093080000|2021-08-16 05:51:20|6949|6946.2|6949.5|6946.7|6949.5|6946.7|6949|6946.2|1
1629093090000|2021-08-16 05:51:30|6949.8|6947|6950.8|6948|6950.8|6948|6949.8|6947|0
1629093100000|2021-08-16 05:51:40|6950.6|6947.8|6949.1|6946.3|6950.6|6947.8|6949.1|6946.3|2
1629093110000|2021-08-16 05:51:50|6948.3|6945.5|6948.1|6945.3|6948.5|6945.7|6948.1|6945.3|2
1629093120000|2021-08-16 05:52:00|6948.3|6945.5|6948.3|6945.5|6948.5|6945.7|6948.3|6945.5|0
1629093130000|2021-08-16 05:52:10|||||||||1
1629093140000|2021-08-16 05:52:20|||||||||1
1629093150000|2021-08-16 05:52:30|6948.5|6945.7|6949.1|6946.3|6949.1|6946.3|6948.3|6945.5|1
1629093160000|2021-08-16 05:52:40|||||||||1
1629093170000|2021-08-16 05:52:50|||||||||1
1629093180000|2021-08-16 05:53:00|6948.8|6946|6948.8|6946|6948.8|6946|6948.8|6946|1
1629093190000|2021-08-16 05:53:10|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|0
1629093210000|2021-08-16 05:53:30|6948.8|6946|6948.8|6946|6948.8|6946|6948.3|6945.5|4
1629093220000|2021-08-16 05:53:40|6947.8|6945|6947.8|6945|6948.3|6945.5|6947.5|6944.7|8
1629093230000|2021-08-16 05:53:50|6947.3|6944.5|6947.3|6944.5|6947.8|6945|6947.3|6944.5|0
1629093240000|2021-08-16 05:54:00|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6946.3|6943.5|17
1629093250000|2021-08-16 05:54:10|6946.8|6944|6945.6|6942.8|6946.8|6944|6945.6|6942.8|34
1629093270000|2021-08-16 05:54:30|6945.3|6942.5|6945.3|6942.5|6945.8|6943|6945.3|6942.5|5
1629093280000|2021-08-16 05:54:40|6945.5|6942.7|6945.3|6942.5|6945.5|6942.7|6945.3|6942.5|7
1629093290000|2021-08-16 05:54:50|6945.8|6943|6941.6|6938.8|6945.8|6943|6941.6|6938.8|48
1629093300000|2021-08-16 05:55:00|6941.3|6938.5|6942.8|6940|6942.8|6940|6941.3|6938.5|7
1629093310000|2021-08-16 05:55:10|6942.5|6939.7|6941.6|6938.8|6942.5|6939.7|6940.5|6937.7|6
1629093320000|2021-08-16 05:55:20|6941|6938.2|6941.1|6938.3|6941.6|6938.8|6940.3|6937.5|12
1629093330000|2021-08-16 05:55:30|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.1|6938.3|0
1629093340000|2021-08-16 05:55:40|6942.3|6939.5|6944.8|6942|6945.3|6942.5|6942.3|6939.5|20
1629093350000|2021-08-16 05:55:50|6945.3|6942.5|6945.8|6943|6945.8|6943|6944.3|6941.5|15
1629093360000|2021-08-16 05:56:00|6946.1|6943.3|6947.3|6944.5|6947.8|6945|6945.8|6943|8
1629093370000|2021-08-16 05:56:10|6947.8|6945|6949.1|6946.3|6949.1|6946.3|6947.8|6945|2
1629093380000|2021-08-16 05:56:20|6949.8|6947|6950.8|6948|6950.8|6948|6949.8|6947|4
1629093390000|2021-08-16 05:56:30|6950.6|6947.8|6950.3|6947.5|6950.6|6947.8|6950.3|6947.5|1
1629093400000|2021-08-16 05:56:40|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|1
1629093410000|2021-08-16 05:56:50|6949.8|6947|6947.8|6945|6949.8|6947|6947.8|6945|8
1629093420000|2021-08-16 05:57:00|6948.3|6945.5|6948.8|6946|6948.8|6946|6948.3|6945.5|7
1629093430000|2021-08-16 05:57:10|6949.8|6947|6950.8|6948|6950.8|6948|6949.8|6947|1
1629093440000|2021-08-16 05:57:20|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|1
1629093450000|2021-08-16 05:57:30|6952.6|6948.6|6952.1|6949.3|6952.9|6949.3|6952.1|6948.6|2
1629093460000|2021-08-16 05:57:40|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|1
1629093470000|2021-08-16 05:57:50|||||||||1
1629093480000|2021-08-16 05:58:00|6953.3|6950.5|6951.8|6949|6953.3|6950.5|6951.8|6949|22
1629093490000|2021-08-16 05:58:10|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|0
1629093510000|2021-08-16 05:58:30|6952.8|6950|6954.8|6952|6954.8|6952|6952.8|6950|2
1629093520000|2021-08-16 05:58:40|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|6953.8|6951|4
1629093530000|2021-08-16 05:58:50|6953.8|6951|6953.8|6951|6953.8|6951|6953.8|6951|2
1629093540000|2021-08-16 05:59:00|6953.5|6950.7|6951.5|6948.7|6953.5|6950.7|6950.8|6948|24
1629093550000|2021-08-16 05:59:10|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|0
1629093580000|2021-08-16 05:59:40|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|2
1629093590000|2021-08-16 05:59:50|6951.3|6948.5|6950.8|6948|6951.3|6948.5|6950.8|6948|1
1629093600000|2021-08-16 06:00:00|6950.5|6947.7|6951.8|6949|6951.8|6949|6950.5|6947.7|4
1629093610000|2021-08-16 06:00:10|6951.3|6948.5|6953.8|6951|6953.8|6951|6951.3|6948.5|5
1629093620000|2021-08-16 06:00:20|6953.3|6950.5|6952.8|6950|6953.3|6950.5|6952.8|6950|8
1629093630000|2021-08-16 06:00:30|6952.6|6949.8|6952.8|6950|6952.8|6950|6952.3|6949.5|7
1629093640000|2021-08-16 06:00:40|6952.6|6949.8|6952.3|6949.5|6952.6|6949.8|6952.3|6949.5|0
1629093660000|2021-08-16 06:01:00|6951.8|6949|6950.3|6947.5|6951.8|6949|6949.8|6947|3
1629093670000|2021-08-16 06:01:10|6950.8|6948|6950.8|6948|6951.3|6948.5|6950.8|6948|3
1629093680000|2021-08-16 06:01:20|6950.3|6947.5|6950.8|6948|6950.8|6948|6950.1|6947.3|2
1629093690000|2021-08-16 06:01:30|||||||||1
1629093720000|2021-08-16 06:02:00|6950.3|6947.5|6949.8|6947|6950.3|6947.5|6949.8|6947|1
1629093730000|2021-08-16 06:02:10|6951|6948.2|6951.3|6948.5|6951.3|6948.5|6950.8|6948|9
1629093740000|2021-08-16 06:02:20|6950.8|6948|6950.3|6947.5|6950.8|6948|6950.3|6947.5|1
1629093750000|2021-08-16 06:02:30|6950.8|6948|6950.8|6948|6951.5|6948.7|6950.8|6948|24
1629093760000|2021-08-16 06:02:40|6950.6|6947.8|6950.3|6947.5|6950.6|6947.8|6950.3|6947.5|0
1629093770000|2021-08-16 06:02:50|6949.3|6946.5|6950.8|6948|6950.8|6948|6949.3|6946.5|9
1629093780000|2021-08-16 06:03:00|6951|6948.2|6949.8|6947|6951.3|6948.5|6949.8|6947|4
1629093790000|2021-08-16 06:03:10|6949.3|6946.5|6948.5|6945.7|6949.3|6946.5|6948.3|6945.5|2
1629093800000|2021-08-16 06:03:20|6949.3|6946.5|6948.3|6945.5|6949.3|6946.5|6947.8|6945|7
1629093810000|2021-08-16 06:03:30|6948.5|6945.7|6946.5|6943.7|6948.5|6945.7|6946.5|6943.7|3
1629093820000|2021-08-16 06:03:40|6946.8|6944|6947.8|6945|6947.8|6945|6946.8|6944|2
1629093830000|2021-08-16 06:03:50|6947.3|6944.5|6947.8|6945|6948.3|6945.5|6947.3|6944.5|3
1629093840000|2021-08-16 06:04:00|6947.5|6944.7|6946.3|6943.5|6947.5|6944.7|6946.3|6943.5|8
1629093850000|2021-08-16 06:04:10|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|6946.5|6943.7|0
1629093860000|2021-08-16 06:04:20|6946.3|6943.5|6944.5|6941.7|6946.5|6943.7|6944.3|6941.5|20
1629093870000|2021-08-16 06:04:30|6944.3|6941.5|6943.8|6941|6944.3|6941.5|6943.8|6941|2
1629093880000|2021-08-16 06:04:40|6944|6941.2|6943.8|6941|6944.8|6942|6943.8|6941|4
1629093890000|2021-08-16 06:04:50|6944|6941.2|6943.8|6941|6944.8|6942|6943.8|6941|0
1629093900000|2021-08-16 06:05:00|6944|6941.2|6944.3|6941.5|6944.8|6942|6944|6941.2|3
1629093910000|2021-08-16 06:05:10|6944.5|6941.7|6945.3|6942.5|6945.3|6942.5|6944.5|6941.7|1
1629093920000|2021-08-16 06:05:20|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|6944.3|6941.5|3
1629093930000|2021-08-16 06:05:30|6944.8|6942|6944.3|6941.5|6944.8|6942|6944.3|6941.5|0
1629093940000|2021-08-16 06:05:40|6943.8|6941|6942.8|6940|6943.8|6941|6942.8|6940|8
1629093960000|2021-08-16 06:06:00|6942.3|6939.5|6942.8|6940|6943.5|6940.7|6942.3|6939.5|3
1629093970000|2021-08-16 06:06:10|6942.3|6939.5|6944.1|6941.3|6944.5|6941.7|6942.3|6939.5|13
1629093980000|2021-08-16 06:06:20|6943.7|6940.9|6945.3|6942.5|6945.5|6942.7|6943.7|6940.9|5
1629093990000|2021-08-16 06:06:30|6944.5|6941.7|6943.8|6941|6944.5|6941.7|6943.8|6941|4
1629094000000|2021-08-16 06:06:40|6943.6|6940.8|6943.1|6940.3|6943.6|6940.8|6943.1|6940.3|9
1629094010000|2021-08-16 06:06:50|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|6943.1|6940.3|0
1629094020000|2021-08-16 06:07:00|6943.7|6940.9|6945|6942.2|6945|6942.2|6943.7|6940.9|1
1629094030000|2021-08-16 06:07:10|6945.3|6942.5|6945.5|6942.7|6945.5|6942.7|6945.3|6942.5|3
1629094050000|2021-08-16 06:07:30|6945.3|6942.5|6944.8|6942|6945.3|6942.5|6944.8|6942|0
1629094060000|2021-08-16 06:07:40|6945|6942.2|6944.8|6942|6945.3|6942.5|6944.8|6942|1
1629094080000|2021-08-16 06:08:00|6944.6|6941.8|6942.8|6940|6944.6|6941.8|6942.8|6940|3
1629094090000|2021-08-16 06:08:10|6942.5|6939.7|6940.8|6938|6942.5|6939.7|6940.3|6937.5|22
1629094100000|2021-08-16 06:08:20|6941.3|6938.5|6940.3|6937.5|6941.3|6938.5|6940.3|6937.5|4
1629094110000|2021-08-16 06:08:30|6940.5|6937.7|6937.3|6934.5|6940.5|6937.7|6937.3|6934.5|49
1629094120000|2021-08-16 06:08:40|6937.1|6934.3|6936.8|6934|6937.3|6934.5|6934.3|6931.5|86
1629094130000|2021-08-16 06:08:50|6936.6|6933.8|6937.3|6934.5|6937.3|6934.5|6936.3|6933.5|6
1629094140000|2021-08-16 06:09:00|6936.8|6934|6934.1|6931.3|6936.8|6934|6933.8|6931|106
1629094150000|2021-08-16 06:09:10|6934.6|6931.8|6935.1|6932.3|6935.3|6932.5|6934.3|6931.5|10
1629094160000|2021-08-16 06:09:20|6934.6|6931.8|6936.3|6933.5|6936.3|6933.5|6933.8|6931|1
1629094170000|2021-08-16 06:09:30|6935.8|6933|6935.3|6932.5|6935.8|6933|6935.3|6932.5|3
1629094180000|2021-08-16 06:09:40|6935.5|6932.7|6935.8|6933|6935.8|6933|6935.5|6932.7|12
1629094190000|2021-08-16 06:09:50|6935.6|6932.8|6935.3|6932.5|6935.8|6933|6935.3|6932.5|0
1629094200000|2021-08-16 06:10:00|6935.1|6932.3|6934.3|6931.5|6935.1|6932.3|6934.1|6931.3|2
1629094210000|2021-08-16 06:10:10|6934.8|6932|6934.1|6931.3|6935|6932.2|6934.1|6931.3|5
1629094220000|2021-08-16 06:10:20|6933.3|6930.5|6933.3|6930.5|6933.3|6930.5|6932.6|6929.8|4
1629094230000|2021-08-16 06:10:30|6933.1|6930.3|6933.3|6930.5|6933.3|6930.5|6933.1|6930.3|2
1629094240000|2021-08-16 06:10:40|6933.6|6930.8|6931.9|6929.1|6934.2|6931|6931.9|6929.1|281
1629094250000|2021-08-16 06:10:50|6931.6|6928.8|6933.4|6930.6|6933.4|6930.6|6931.6|6928.8|18
1629094260000|2021-08-16 06:11:00|6932.9|6930.1|6933.1|6930.3|6933.4|6930.6|6932.6|6929.8|4
1629094270000|2021-08-16 06:11:10|6932.9|6930.1|6933.1|6930.3|6933.9|6931.1|6932.9|6930.1|40
1629094280000|2021-08-16 06:11:20|6932.4|6929.6|6932.9|6930.1|6933.1|6930.3|6932.4|6929.6|6
1629094290000|2021-08-16 06:11:30|6933.1|6930.3|6932.4|6929.6|6933.1|6930.3|6932.4|6929.6|2
1629094300000|2021-08-16 06:11:40|6931.9|6929.1|6931.9|6929.1|6932.1|6929.3|6931.9|6929.1|1
1629094310000|2021-08-16 06:11:50|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|22
1629094320000|2021-08-16 06:12:00|6931.9|6929.1|6932.4|6929.6|6932.6|6929.8|6931.9|6929.1|5
1629094330000|2021-08-16 06:12:10|6932.9|6930.1|6933.7|6930.9|6933.9|6931.1|6932.9|6930.1|4
1629094340000|2021-08-16 06:12:20|6933.9|6931.1|6933.4|6930.6|6934.1|6931.3|6933.4|6930.6|11
1629094350000|2021-08-16 06:12:30|6933.1|6930.3|6932.4|6929.6|6933.1|6930.3|6932.4|6929.6|0
1629094360000|2021-08-16 06:12:40|6932.1|6929.3|6932.6|6929.8|6932.6|6929.8|6931.9|6929.1|6
1629094370000|2021-08-16 06:12:50|6932.9|6930.1|6933.4|6930.6|6933.4|6930.6|6932.9|6930.1|7
1629094380000|2021-08-16 06:13:00|6932.8|6930|6933.2|6930.4|6933.2|6930.4|6932.6|6929.8|10
1629094390000|2021-08-16 06:13:10|6932.4|6929.6|6932.4|6929.6|6932.4|6929.6|6932.4|6929.6|3
1629094400000|2021-08-16 06:13:20|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.7|6929.9|0
1629094410000|2021-08-16 06:13:30|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|8
1629094420000|2021-08-16 06:13:40|6932.6|6929.8|6931.9|6929.1|6932.7|6929.9|6931.9|6929.1|2
1629094430000|2021-08-16 06:13:50|||||||||10
1629094440000|2021-08-16 06:14:00|6932.1|6929.3|6931.9|6929.1|6932.1|6929.3|6931.9|6929.1|10
1629094450000|2021-08-16 06:14:10|6932.1|6929.3|6931.1|6928.3|6932.9|6930.1|6930.9|6928.1|24
1629094470000|2021-08-16 06:14:30|||||||||2
1629094480000|2021-08-16 06:14:40|6930.9|6928.1|6927.4|6924.6|6930.9|6928.1|6927.4|6924.6|206
1629094490000|2021-08-16 06:14:50|6927.6|6924.8|6927.2|6924.4|6927.9|6925.1|6927.2|6924.4|1
1629094500000|2021-08-16 06:15:00|6926.9|6924.1|6924.4|6921.6|6926.9|6924.1|6923.9|6921.1|87
1629094510000|2021-08-16 06:15:10|6923.9|6921.1|6925.2|6922.4|6925.6|6922.8|6923.6|6920.8|33
1629094520000|2021-08-16 06:15:20|6925.1|6922.3|6924.1|6921.3|6925.6|6922.8|6924.1|6921.3|4
1629094530000|2021-08-16 06:15:30|6924.9|6922.1|6925.1|6922.3|6925.6|6922.8|6924.4|6921.6|31
1629094540000|2021-08-16 06:15:40|6925.3|6922.5|6925.4|6922.6|6925.6|6922.8|6924.9|6922.1|2
1629094550000|2021-08-16 06:15:50|6925.6|6922.8|6925.9|6923.1|6925.9|6923.1|6925.4|6922.6|2
1629094560000|2021-08-16 06:16:00|6926.1|6923.3|6922.9|6920.1|6926.6|6923.8|6922.9|6920.1|22
1629094570000|2021-08-16 06:16:10|6922.6|6919.8|6923.4|6920.6|6923.4|6920.6|6921.4|6918.6|33
1629094580000|2021-08-16 06:16:20|6923.6|6920.8|6925.1|6922.3|6925.1|6922.3|6923.6|6920.8|2
1629094590000|2021-08-16 06:16:30|6925.4|6922.6|6922.1|6919.3|6925.4|6922.6|6921.9|6919.1|15
1629094600000|2021-08-16 06:16:40|6921.7|6918.9|6922.6|6919.8|6922.9|6920.1|6921.2|6918.4|11
1629094610000|2021-08-16 06:16:50|6922.3|6919.5|6920.9|6918.1|6922.3|6919.5|6920.9|6918.1|4
1629094620000|2021-08-16 06:17:00|6921.2|6918.4|6924.6|6921.8|6924.6|6921.8|6921.2|6918.4|142
1629094630000|2021-08-16 06:17:10|6924.9|6922.1|6925.9|6923.1|6927.1|6924.3|6924.9|6922.1|54
1629094640000|2021-08-16 06:17:20|6926.1|6923.3|6927.6|6924.8|6927.6|6924.8|6926.1|6923.3|49
1629094650000|2021-08-16 06:17:30|6928.1|6925.3|6929.6|6926.8|6929.6|6926.8|6927.6|6924.8|25
1629094660000|2021-08-16 06:17:40|||||||||5
1629094670000|2021-08-16 06:17:50|6930.1|6927.3|6929.9|6927.1|6930.1|6927.3|6929.6|6926.8|38
1629094680000|2021-08-16 06:18:00|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|3
1629094690000|2021-08-16 06:18:10|6929.8|6927|6930.1|6927.3|6930.1|6927.3|6929.8|6927|16
1629094700000|2021-08-16 06:18:20|6930.4|6927.6|6930.9|6928.1|6930.9|6928.1|6930.1|6927.3|9
1629094710000|2021-08-16 06:18:30|6930.1|6927.3|6931.1|6928.3|6931.4|6928.6|6929.6|6926.8|21
1629094720000|2021-08-16 06:18:40|6932.9|6930.1|6930.1|6927.3|6932.9|6930.1|6929.6|6926.8|76
1629094730000|2021-08-16 06:18:50|6930.4|6927.6|6930.1|6927.3|6930.9|6928.1|6929.9|6927.1|8
1629094740000|2021-08-16 06:19:00|6930.2|6927.4|6930|6927.2|6930.2|6927.4|6929.6|6926.8|24
1629094750000|2021-08-16 06:19:10|6931.2|6928.4|6931.4|6928.6|6932.2|6929.4|6931.1|6928.3|25
1629094760000|2021-08-16 06:19:20|6931.9|6929.1|6932.1|6929.3|6932.6|6929.8|6931.6|6928.8|11
1629094770000|2021-08-16 06:19:30|6932.4|6929.6|6931.4|6928.6|6932.4|6929.6|6931.4|6928.6|0
1629094780000|2021-08-16 06:19:40|6931.2|6927.2|6931.6|6928.8|6931.6|6928.8|6930.8|6927.2|3
1629094790000|2021-08-16 06:19:50|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|6931.1|6928.3|1
1629094800000|2021-08-16 06:20:00|6930.9|6928.1|6932.1|6929.3|6932.1|6929.3|6930.9|6928.1|1
1629094810000|2021-08-16 06:20:10|6932.4|6929.6|6933.6|6930.8|6933.6|6930.8|6932.4|6929.6|2
1629094820000|2021-08-16 06:20:20|||||||||3
1629094830000|2021-08-16 06:20:30|6933.9|6931.1|6934.1|6931.3|6934.1|6931.3|6933.4|6930.6|11
1629094840000|2021-08-16 06:20:40|6934.9|6932.1|6934.1|6931.3|6934.9|6932.1|6933.4|6930.6|5
1629094850000|2021-08-16 06:20:50|6934.6|6931.8|6935.9|6933.1|6936.1|6933.3|6934.6|6931.8|12
1629094860000|2021-08-16 06:21:00|6936.1|6933.3|6934.9|6932.1|6936.1|6933.3|6934.9|6932.1|1
1629094870000|2021-08-16 06:21:10|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|8
1629094880000|2021-08-16 06:21:20|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.7|6932.9|0
1629094890000|2021-08-16 06:21:30|6935.2|6932.4|6935.1|6932.3|6935.2|6932.4|6934.9|6932.1|4
1629094910000|2021-08-16 06:21:50|6935.5|6932.7|6936.7|6933.9|6938.2|6935.4|6935.5|6932.7|22
1629094920000|2021-08-16 06:22:00|6936.4|6933.6|6935.1|6932.3|6936.4|6933.6|6934.9|6932.1|11
1629094930000|2021-08-16 06:22:10|6935.9|6933.1|6935.9|6933.1|6937.2|6934.4|6934.9|6932.1|50
1629094940000|2021-08-16 06:22:20|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6935.9|6933.1|1
1629094950000|2021-08-16 06:22:30|6936.9|6934.1|6936.9|6934.1|6937.1|6934.3|6936.9|6934.1|1
1629094960000|2021-08-16 06:22:40|6937.1|6934.3|6938.6|6935.8|6938.6|6935.8|6937.1|6934.3|12
1629094970000|2021-08-16 06:22:50|6939.6|6936.8|6938.9|6936.1|6939.6|6936.8|6938.9|6936.1|11
1629094980000|2021-08-16 06:23:00|6938.6|6935.8|6935.4|6932.6|6938.6|6935.8|6934.9|6932.1|9
1629094990000|2021-08-16 06:23:10|6935.6|6932.8|6935.7|6932.9|6935.9|6933.1|6935.1|6932.3|0
1629095000000|2021-08-16 06:23:20|6935.9|6933.1|6936|6933.2|6936.6|6933.8|6935.9|6933.1|34
1629095010000|2021-08-16 06:23:30|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|26
1629095020000|2021-08-16 06:23:40|6935.9|6933.1|6934.7|6931.9|6935.9|6933.1|6934.2|6931.4|7
1629095030000|2021-08-16 06:23:50|6934.2|6931.4|6934.9|6932.1|6934.9|6932.1|6934.2|6931.4|1
1629095040000|2021-08-16 06:24:00|6934.7|6931.9|6933.1|6930.3|6934.7|6931.9|6932.7|6929.9|15
1629095050000|2021-08-16 06:24:10|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6932.9|6930.1|2
1629095060000|2021-08-16 06:24:20|6933.4|6930.6|6932.9|6930.1|6933.4|6930.6|6932.7|6929.9|0
1629095070000|2021-08-16 06:24:30|6932.7|6929.9|6932.7|6929.9|6932.9|6930.1|6932.7|6929.9|1
1629095080000|2021-08-16 06:24:40|6932.9|6930.1|6932.7|6929.9|6932.9|6930.1|6932.7|6929.9|0
1629095090000|2021-08-16 06:24:50|6932.9|6930.1|6931.9|6929.1|6932.9|6930.1|6931.9|6929.1|0
1629095100000|2021-08-16 06:25:00|6931.4|6928.6|6933.4|6930.6|6933.4|6930.6|6931.4|6928.6|3
1629095120000|2021-08-16 06:25:20|6933.9|6931.1|6934.7|6931.9|6935.1|6932.3|6933.9|6931.1|0
1629095130000|2021-08-16 06:25:30|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|0
1629095140000|2021-08-16 06:25:40|6935.4|6932.6|6936.1|6933.3|6936.6|6933.8|6934.9|6932.1|34
1629095150000|2021-08-16 06:25:50|6935.9|6933.1|6936.1|6933.3|6936.1|6933.3|6935.9|6933.1|1
1629095160000|2021-08-16 06:26:00|6935.9|6933.1|6935.9|6933.1|6936.1|6933.3|6935.9|6933.1|0
1629095170000|2021-08-16 06:26:10|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6935.9|6933.1|0
1629095180000|2021-08-16 06:26:20|6935.9|6933.1|6936.1|6933.3|6936.1|6933.3|6935.9|6933.1|1
1629095190000|2021-08-16 06:26:30|6935.9|6933.1|6935.9|6933.1|6936.1|6933.3|6935.9|6933.1|0
1629095200000|2021-08-16 06:26:40|6936.1|6933.3|6935.9|6933.1|6936.1|6933.3|6935.9|6933.1|1
1629095210000|2021-08-16 06:26:50|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6935.9|6933.1|2
1629095220000|2021-08-16 06:27:00|6935.9|6933.1|6934.9|6932.1|6935.9|6933.1|6934.9|6932.1|3
1629095230000|2021-08-16 06:27:10|6935.1|6932.3|6934.9|6932.1|6935.1|6932.3|6934.6|6931.8|1
1629095240000|2021-08-16 06:27:20|6935.1|6932.3|6935.6|6932.8|6935.6|6932.8|6935.1|6932.3|0
1629095270000|2021-08-16 06:27:50|6935.9|6933.1|6937.1|6934.3|6937.4|6934.6|6935.9|6933.1|7
1629095280000|2021-08-16 06:28:00|6936.9|6934.1|6935.9|6933.1|6936.9|6934.1|6935.9|6933.1|2
1629095290000|2021-08-16 06:28:10|6935.1|6932.3|6936.1|6933.3|6936.1|6933.3|6935.1|6932.3|10
1629095300000|2021-08-16 06:28:20|6935.7|6932.9|6935.6|6932.8|6935.9|6933.1|6935.3|6932.5|23
1629095310000|2021-08-16 06:28:30|6935.9|6933.1|6935.4|6932.6|6936.1|6933.3|6935.4|6932.6|10
1629095320000|2021-08-16 06:28:40|6935.6|6932.8|6935.7|6932.9|6935.9|6933.1|6935.6|6932.8|0
1629095330000|2021-08-16 06:28:50|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6
1629095340000|2021-08-16 06:29:00|6936.2|6933.4|6934.4|6931.6|6936.4|6933.6|6934.4|6931.6|16
1629095350000|2021-08-16 06:29:10|6934.9|6932.1|6934.7|6931.9|6934.9|6932.1|6934.7|6931.9|1
1629095360000|2021-08-16 06:29:20|6934.9|6932.1|6936.9|6934.1|6936.9|6934.1|6934.9|6932.1|9
1629095370000|2021-08-16 06:29:30|6937.1|6934.3|6937.1|6934.3|6937.1|6934.3|6936.7|6933.9|0
1629095380000|2021-08-16 06:29:40|6936.9|6934.1|6934.9|6932.1|6937.1|6934.3|6934.7|6931.9|116
1629095400000|2021-08-16 06:30:00|6935.1|6932.3|6936.4|6933.6|6936.4|6933.6|6934.9|6932.1|1
1629095420000|2021-08-16 06:30:20|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|6936.9|6934.1|0
1629095430000|2021-08-16 06:30:30|6938.1|6935.3|6935.9|6933.1|6938.9|6936.1|6935.6|6932.8|9
1629095440000|2021-08-16 06:30:40|6936.1|6933.3|6936.6|6933.8|6936.6|6933.8|6936.1|6933.3|0
1629095450000|2021-08-16 06:30:50|6935.9|6933.1|6936.9|6934.1|6936.9|6934.1|6935.9|6933.1|10
1629095460000|2021-08-16 06:31:00|6937.1|6934.3|6939.9|6937.1|6940.1|6937.3|6937.1|6934.3|25
1629095470000|2021-08-16 06:31:10|6939.6|6936.8|6939.1|6936.3|6939.6|6936.8|6938.9|6936.1|5
1629095480000|2021-08-16 06:31:20|6939.3|6936.5|6939.1|6936.3|6940.1|6937.3|6938.9|6936.1|4
1629095490000|2021-08-16 06:31:30|6939.3|6936.5|6941.9|6939.1|6941.9|6939.1|6939.3|6936.5|14
1629095500000|2021-08-16 06:31:40|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6939.9|6937.1|25
1629095510000|2021-08-16 06:31:50|6940.9|6938.1|6941.1|6938.3|6941.1|6938.3|6940.9|6938.1|0
1629095520000|2021-08-16 06:32:00|6940.9|6938.1|6941.6|6938.8|6941.6|6938.8|6940.9|6938.1|1
1629095530000|2021-08-16 06:32:10|6940.9|6938.1|6938.1|6935.3|6940.9|6938.1|6937.9|6935.1|18
1629095540000|2021-08-16 06:32:20|6938.6|6935.8|6939.1|6936.3|6939.1|6936.3|6938.1|6935.3|10
1629095550000|2021-08-16 06:32:30|6938.9|6936.1|6940.1|6937.3|6940.6|6937.8|6938.9|6936.1|7
1629095560000|2021-08-16 06:32:40|6941.1|6938.3|6941.1|6938.3|6941.6|6938.8|6941.1|6938.3|11
1629095570000|2021-08-16 06:32:50|6940.9|6938.1|6941.1|6938.3|6941.6|6938.8|6940.9|6938.1|9
1629095580000|2021-08-16 06:33:00|6940.9|6938.1|6938.7|6935.9|6940.9|6938.1|6938.7|6935.9|0
1629095590000|2021-08-16 06:33:10|6938.1|6935.3|6940.4|6937.6|6940.6|6937.8|6938.1|6935.3|11
1629095600000|2021-08-16 06:33:20|6939.9|6937.1|6940.1|6937.3|6940.1|6937.3|6939.9|6937.1|0
1629095610000|2021-08-16 06:33:30|6939.9|6937.1|6937.9|6935.1|6940.1|6937.3|6937.4|6934.6|15
1629095620000|2021-08-16 06:33:40|6937.6|6934.8|6937.4|6934.6|6937.6|6934.8|6937.4|6934.6|2
1629095630000|2021-08-16 06:33:50|6937.9|6935.1|6937.9|6935.1|6938.6|6935.8|6937.9|6935.1|16
1629095640000|2021-08-16 06:34:00|6938.1|6935.3|6940.3|6937.5|6940.3|6937.5|6938.1|6935.3|93
1629095650000|2021-08-16 06:34:10|6940.9|6938.1|6940.6|6937.8|6940.9|6938.1|6939.9|6937.1|5
1629095660000|2021-08-16 06:34:20|6940.2|6937.4|6938.9|6936.1|6940.2|6937.4|6938.9|6936.1|2
1629095670000|2021-08-16 06:34:30|6939.1|6936.3|6939.6|6936.8|6939.6|6936.8|6939.1|6936.3|5
1629095680000|2021-08-16 06:34:40|6939.9|6937.1|6939.1|6936.3|6940.1|6937.3|6939.1|6936.3|2
1629095690000|2021-08-16 06:34:50|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|6938.9|6936.1|0
1629095700000|2021-08-16 06:35:00|6939.3|6936.5|6939.6|6936.8|6939.6|6936.8|6939.3|6936.5|1
1629095710000|2021-08-16 06:35:10|6939.3|6936.5|6937.9|6935.1|6939.3|6936.5|6937.9|6935.1|27
1629095720000|2021-08-16 06:35:20|6938.3|6935.5|6941.1|6938.3|6941.1|6938.3|6938.3|6935.5|28
1629095730000|2021-08-16 06:35:30|6940.9|6938.1|6940.9|6938.1|6941.1|6938.3|6940.9|6938.1|1
1629095740000|2021-08-16 06:35:40|6940.7|6937.9|6940.9|6938.1|6940.9|6938.1|6940.4|6937.6|1
1629095750000|2021-08-16 06:35:50|6941.1|6938.3|6940.1|6937.3|6941.1|6938.3|6939.9|6937.1|5
1629095760000|2021-08-16 06:36:00|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|0
1629095770000|2021-08-16 06:36:10|6940.1|6937.3|6941.3|6938.5|6941.3|6938.5|6939.9|6937.1|8
1629095780000|2021-08-16 06:36:20|6941.6|6938.8|6941.9|6939.1|6941.9|6939.1|6940.4|6937.6|3
1629095800000|2021-08-16 06:36:40|6942.2|6939.4|6944.6|6941.8|6944.6|6941.8|6941.1|6938.3|73
1629095810000|2021-08-16 06:36:50|6944.1|6941.3|6944.9|6942.1|6944.9|6942.1|6944.1|6941.3|13
1629095820000|2021-08-16 06:37:00|6944.7|6941.9|6943.6|6940.8|6944.7|6941.9|6943.6|6940.8|24
1629095830000|2021-08-16 06:37:10|6943.9|6941.1|6944.1|6941.3|6944.3|6941.5|6943.9|6941.1|8
1629095850000|2021-08-16 06:37:30|6943.9|6941.1|6943.6|6940.8|6943.9|6941.1|6943.6|6940.8|20
1629095860000|2021-08-16 06:37:40|6943.9|6941.1|6943.1|6940.3|6944.1|6941.3|6943.1|6940.3|3
1629095870000|2021-08-16 06:37:50|6943.6|6940.8|6944.1|6941.3|6944.6|6941.8|6943.6|6940.8|2
1629095880000|2021-08-16 06:38:00|6944.6|6941.8|6943.9|6941.1|6944.6|6941.8|6943.9|6941.1|3
1629095890000|2021-08-16 06:38:10|6944.1|6941.3|6943.7|6940.9|6944.1|6941.3|6943.7|6940.9|2
1629095900000|2021-08-16 06:38:20|6942.9|6940.1|6942.9|6940.1|6943.1|6940.3|6942.9|6940.1|0
1629095910000|2021-08-16 06:38:30|||||||||1
1629095920000|2021-08-16 06:38:40|6943.6|6940.8|6942.9|6940.1|6943.6|6940.8|6942.9|6940.1|3
1629095930000|2021-08-16 06:38:50|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|2
1629095940000|2021-08-16 06:39:00|6942.1|6939.3|6940.9|6938.1|6942.1|6939.3|6940.4|6937.6|3
1629095950000|2021-08-16 06:39:10|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|7
1629095960000|2021-08-16 06:39:20|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|3
1629095970000|2021-08-16 06:39:30|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|0
1629095980000|2021-08-16 06:39:40|6942.1|6939.3|6941.7|6938.9|6942.1|6939.3|6941.7|6938.9|7
1629095990000|2021-08-16 06:39:50|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|2
1629096000000|2021-08-16 06:40:00|6940.9|6938.1|6941.9|6939.1|6942.1|6939.3|6940.9|6938.1|3
1629096010000|2021-08-16 06:40:10|6942.1|6939.3|6942.1|6939.3|6942.4|6939.6|6941.9|6939.1|0
1629096020000|2021-08-16 06:40:20|6941.9|6939.1|6941.9|6939.1|6942.1|6939.3|6941.4|6938.6|2
1629096030000|2021-08-16 06:40:30|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|0
1629096040000|2021-08-16 06:40:40|6942.9|6940.1|6943.6|6940.8|6943.6|6940.8|6942.9|6940.1|2
1629096050000|2021-08-16 06:40:50|6943.9|6941.1|6942.9|6940.1|6943.9|6941.1|6942.9|6940.1|6
1629096060000|2021-08-16 06:41:00|6942.6|6939.8|6942.1|6939.3|6942.6|6939.8|6941.9|6939.1|1
1629096070000|2021-08-16 06:41:10|6941.9|6939.1|6945.1|6942.3|6945.1|6942.3|6940.9|6938.1|154
1629096080000|2021-08-16 06:41:20|6946.6|6943.8|6946.9|6944.1|6947.1|6944.3|6946.6|6943.8|27
1629096090000|2021-08-16 06:41:30|6947.1|6944.3|6948.1|6945.3|6950.1|6947.3|6947.1|6944.3|56
1629096100000|2021-08-16 06:41:40|6947.9|6945.1|6949.6|6946.8|6950.6|6947.8|6947.4|6944.6|167
1629096110000|2021-08-16 06:41:50|6950.6|6947.8|6949.6|6946.8|6950.6|6947.8|6949.6|6946.8|3
1629096120000|2021-08-16 06:42:00|6949.3|6946.5|6950.3|6947.5|6950.6|6947.8|6949.3|6946.5|17
1629096130000|2021-08-16 06:42:10|6950.1|6947.3|6947.3|6944.5|6950.1|6947.3|6947.1|6944.3|7
1629096140000|2021-08-16 06:42:20|6947.6|6944.8|6948.3|6945.5|6948.5|6945.7|6947.3|6944.5|29
1629096150000|2021-08-16 06:42:30|6948.1|6945.3|6947.3|6944.5|6948.5|6945.7|6947.1|6944.3|15
1629096160000|2021-08-16 06:42:40|6947|6944.2|6947.3|6944.5|6947.5|6944.7|6946.8|6944|2
1629096170000|2021-08-16 06:42:50|6947.7|6944.9|6948.3|6945.5|6948.3|6945.5|6947.7|6944.9|8
1629096180000|2021-08-16 06:43:00|6947.8|6945|6949.1|6946.3|6949.1|6946.3|6947.6|6944.8|19
1629096190000|2021-08-16 06:43:10|6948.9|6946.1|6947.3|6944.5|6948.9|6946.1|6947.3|6944.5|2
1629096200000|2021-08-16 06:43:20|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|3
1629096210000|2021-08-16 06:43:30|6947.3|6944.5|6947.1|6944.3|6947.3|6944.5|6947.1|6944.3|5
1629096230000|2021-08-16 06:43:50|6946.6|6943.8|6947|6944.2|6947|6944.2|6946.1|6943.3|4
1629096240000|2021-08-16 06:44:00|6947.3|6944.5|6947.8|6945|6947.8|6945|6947.3|6944.5|1
1629096260000|2021-08-16 06:44:20|6947.5|6944.7|6947.3|6944.5|6947.5|6944.7|6947.3|6944.5|1
1629096270000|2021-08-16 06:44:30|6947.5|6944.7|6947.6|6944.8|6947.8|6945|6947.5|6944.7|0
1629096280000|2021-08-16 06:44:40|6947.3|6944.5|6947.3|6944.5|6947.8|6945|6947.3|6944.5|3
1629096290000|2021-08-16 06:44:50|6947.8|6945|6948.1|6945.3|6948.3|6945.5|6947.8|6945|0
1629096300000|2021-08-16 06:45:00|6947.8|6945|6948.3|6945.5|6948.3|6945.5|6947.8|6945|0
1629096310000|2021-08-16 06:45:10|6948.9|6946.1|6949.1|6946.3|6949.3|6946.5|6948.6|6945.8|6
1629096320000|2021-08-16 06:45:20|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.1|6945.3|5
1629096330000|2021-08-16 06:45:30|6947.7|6944.9|6948.1|6945.3|6948.1|6945.3|6947.3|6944.5|2
1629096340000|2021-08-16 06:45:40|6947.7|6944.9|6948|6945.2|6948|6945.2|6947.7|6944.9|0
1629096350000|2021-08-16 06:45:50|6947.8|6945|6946.7|6943.9|6948.1|6945.3|6946.3|6943.5|3
1629096360000|2021-08-16 06:46:00|6947.3|6944.5|6949.3|6946.5|6950.3|6947.5|6947.1|6944.3|9
1629096370000|2021-08-16 06:46:10|6949.1|6946.3|6948.1|6945.3|6949.1|6946.3|6947.3|6944.5|9
1629096380000|2021-08-16 06:46:20|||||||||2
1629096390000|2021-08-16 06:46:30|6948.3|6945.5|6946.6|6943.8|6948.3|6945.5|6946.6|6943.8|0
1629096400000|2021-08-16 06:46:40|6946.1|6943.3|6949.8|6947|6950.3|6947.5|6946.1|6943.3|87
1629096410000|2021-08-16 06:46:50|6950.3|6947.5|6949.3|6946.5|6950.3|6947.5|6949.3|6946.5|16
1629096420000|2021-08-16 06:47:00|6949.5|6946.7|6949.3|6946.5|6949.5|6946.7|6949.3|6946.5|4
1629096430000|2021-08-16 06:47:10|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|9
1629096440000|2021-08-16 06:47:20|6947.3|6944.5|6947.8|6945|6947.8|6945|6947.3|6944.5|73
1629096460000|2021-08-16 06:47:40|6948|6945.2|6949.5|6946.7|6949.5|6946.7|6948|6945.2|7
1629096470000|2021-08-16 06:47:50|6949.3|6946.5|6949.5|6946.7|6949.5|6946.7|6949.3|6946.5|6
1629096480000|2021-08-16 06:48:00|6950.3|6947.5|6949.8|6947|6951.3|6948.5|6949.3|6946.5|22
1629096490000|2021-08-16 06:48:10|6949.3|6946.5|6950.3|6947.5|6950.5|6947.7|6949.3|6946.5|2
1629096500000|2021-08-16 06:48:20|6949.5|6946.7|6949.3|6946.5|6949.6|6946.8|6949.3|6946.5|6
1629096510000|2021-08-16 06:48:30|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|1
1629096520000|2021-08-16 06:48:40|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|6949.3|6946.5|3
1629096530000|2021-08-16 06:48:50|6948.3|6945.5|6947.3|6944.5|6948.3|6945.5|6947.3|6944.5|5
1629096540000|2021-08-16 06:49:00|6947.5|6944.7|6948|6945.2|6948|6945.2|6947.5|6944.7|2
1629096550000|2021-08-16 06:49:10|6947.7|6944.9|6947.3|6944.5|6947.7|6944.9|6947.3|6944.5|1
1629096560000|2021-08-16 06:49:20|6947.5|6944.7|6948.3|6945.5|6948.3|6945.5|6947.5|6944.7|7
1629096570000|2021-08-16 06:49:30|6948.5|6945.7|6948.5|6945.7|6949.3|6946.5|6948.3|6945.5|4
1629096580000|2021-08-16 06:49:40|6948.3|6945.5|6948.5|6945.7|6948.5|6945.7|6948.3|6945.5|1
1629096590000|2021-08-16 06:49:50|6948.3|6945.5|6948.3|6945.5|6948.5|6945.7|6948.3|6945.5|0
1629096600000|2021-08-16 06:50:00|6947.8|6945|6948.8|6946|6948.8|6946|6947.8|6945|7
1629096610000|2021-08-16 06:50:10|6949.6|6946.8|6949.1|6946.3|6950.6|6947.8|6949.1|6946.3|1
1629096620000|2021-08-16 06:50:20|6948.6|6945.8|6947.6|6944.8|6948.6|6945.8|6947.6|6944.8|0
1629096630000|2021-08-16 06:50:30|6947.3|6944.5|6945.1|6942.3|6947.3|6944.5|6945.1|6942.3|8
1629096640000|2021-08-16 06:50:40|6944.6|6941.8|6944.5|6941.7|6945.3|6942.5|6944.1|6941.3|14
1629096650000|2021-08-16 06:50:50|6945.3|6942.5|6944.3|6941.5|6945.5|6942.7|6944.3|6941.5|53
1629096660000|2021-08-16 06:51:00|6944.8|6942|6944.3|6941.5|6944.8|6942|6944.3|6941.5|7
1629096670000|2021-08-16 06:51:10|6944.1|6941.3|6943.3|6940.5|6944.1|6941.3|6942.3|6939.5|28
1629096680000|2021-08-16 06:51:20|6942.3|6939.5|6943.3|6940.5|6943.3|6940.5|6942.3|6939.5|11
1629096690000|2021-08-16 06:51:30|6943.6|6940.8|6943.3|6940.5|6944|6941.2|6942.3|6939.5|17
1629096700000|2021-08-16 06:51:40|6943.5|6940.7|6945.3|6942.5|6945.3|6942.5|6943.5|6940.7|7
1629096710000|2021-08-16 06:51:50|6945.5|6942.7|6945.3|6942.5|6945.5|6942.7|6945.3|6942.5|2
1629096720000|2021-08-16 06:52:00|6945.5|6942.7|6946|6943.2|6946|6943.2|6945.3|6942.5|1
1629096730000|2021-08-16 06:52:10|6945.3|6942.5|6945.3|6942.5|6945.5|6942.7|6944.3|6941.5|13
1629096740000|2021-08-16 06:52:20|6945.1|6942.3|6944.3|6941.5|6945.1|6942.3|6944.3|6941.5|7
1629096750000|2021-08-16 06:52:30|6944.1|6941.3|6944.3|6941.5|6944.5|6941.7|6944.1|6941.3|8
1629096760000|2021-08-16 06:52:40|6944.5|6941.7|6945.3|6942.5|6945.3|6942.5|6944.3|6941.5|5
1629096770000|2021-08-16 06:52:50|6945.5|6942.7|6944.3|6941.5|6946|6943.2|6944.3|6941.5|12
1629096780000|2021-08-16 06:53:00|6945|6942.2|6945.5|6942.7|6946|6943.2|6945|6942.2|11
1629096790000|2021-08-16 06:53:10|6945.3|6942.5|6945.5|6942.7|6945.5|6942.7|6945.3|6942.5|0
1629096800000|2021-08-16 06:53:20|6945.8|6943|6945.3|6942.5|6945.8|6943|6945.3|6942.5|4
1629096810000|2021-08-16 06:53:30|6945.5|6942.7|6944.1|6941.3|6945.5|6942.7|6944.1|6941.3|4
1629096820000|2021-08-16 06:53:40|6943.3|6940.5|6942.5|6939.7|6944|6941.2|6942.5|6939.7|6
1629096830000|2021-08-16 06:53:50|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|0
1629096840000|2021-08-16 06:54:00|6942.5|6939.7|6942.5|6939.7|6943.5|6940.7|6942.3|6939.5|30
1629096850000|2021-08-16 06:54:10|6943.3|6940.5|6943.5|6940.7|6943.5|6940.7|6942.8|6940|9
1629096860000|2021-08-16 06:54:20|6944.3|6941.5|6943.5|6940.7|6944.5|6941.7|6943.5|6940.7|40
1629096870000|2021-08-16 06:54:30|6943.3|6940.5|6942.8|6940|6943.3|6940.5|6942.8|6940|5
1629096880000|2021-08-16 06:54:40|6943|6940.2|6943.5|6940.7|6944|6941.2|6942.6|6939.8|15
1629096890000|2021-08-16 06:54:50|6943.8|6941|6943.3|6940.5|6944|6941.2|6943.3|6940.5|8
1629096900000|2021-08-16 06:55:00|6943.5|6940.7|6944|6941.2|6944|6941.2|6943.3|6940.5|11
1629096910000|2021-08-16 06:55:10|6943.3|6940.5|6943.3|6940.5|6943.5|6940.7|6943.3|6940.5|12
1629096920000|2021-08-16 06:55:20|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|1
1629096930000|2021-08-16 06:55:30|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|8
1629096940000|2021-08-16 06:55:40|6944.7|6941.9|6944|6941.2|6945.3|6942.5|6943.8|6941|13
1629096950000|2021-08-16 06:55:50|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|2
1629096960000|2021-08-16 06:56:00|6943|6940.2|6943.8|6941|6943.8|6941|6943|6940.2|3
1629096970000|2021-08-16 06:56:10|6944|6941.2|6944.3|6941.5|6944.8|6942|6944|6941.2|3
1629096990000|2021-08-16 06:56:30|6944|6941.2|6943.3|6940.5|6944|6941.2|6943.3|6940.5|6
1629097000000|2021-08-16 06:56:40|6942.8|6940|6943.3|6940.5|6943.3|6940.5|6942.8|6940|1
1629097010000|2021-08-16 06:56:50|6943.1|6940.3|6943.3|6940.5|6943.3|6940.5|6942.8|6940|2
1629097020000|2021-08-16 06:57:00|6943.1|6940.3|6942.3|6939.5|6943.1|6940.3|6942|6939.2|6
1629097030000|2021-08-16 06:57:10|6941.9|6939.1|6941.3|6938.5|6941.9|6939.1|6941|6938.2|10
1629097040000|2021-08-16 06:57:20|6942|6939.2|6941.3|6938.5|6942|6939.2|6941.3|6938.5|6
1629097050000|2021-08-16 06:57:30|6941.5|6938.7|6942.3|6939.5|6942.5|6939.7|6941.5|6938.7|7
1629097060000|2021-08-16 06:57:40|6942.5|6939.7|6943|6940.2|6943.3|6940.5|6942.5|6939.7|7
1629097070000|2021-08-16 06:57:50|6943.2|6940.4|6943.5|6940.7|6943.5|6940.7|6943.2|6940.4|0
1629097080000|2021-08-16 06:58:00|6944|6941.2|6941.3|6938.5|6944|6941.2|6941.3|6938.5|5
1629097090000|2021-08-16 06:58:10|6941.6|6938.8|6941.5|6938.7|6942|6939.2|6941|6938.2|13
1629097100000|2021-08-16 06:58:20|6941.3|6938.5|6942.3|6939.5|6942.5|6939.7|6941.3|6938.5|3
1629097110000|2021-08-16 06:58:30|6941.8|6939|6946|6943.2|6947.3|6944.5|6941.8|6939|104
1629097120000|2021-08-16 06:58:40|6946.3|6943.5|6947|6944.2|6947|6944.2|6945.3|6942.5|144
1629097130000|2021-08-16 06:58:50|6946.3|6943.5|6947|6944.2|6947|6944.2|6946.3|6943.5|18
1629097140000|2021-08-16 06:59:00|6946.5|6943.7|6947.3|6944.5|6948.3|6945.5|6946.5|6943.7|60
1629097150000|2021-08-16 06:59:10|6947|6944.2|6948.5|6945.7|6948.5|6945.7|6945.5|6942.7|57
1629097160000|2021-08-16 06:59:20|6949|6946.2|6949|6946.2|6949.3|6946.5|6948|6945.2|137
1629097170000|2021-08-16 06:59:30|||||||||13
1629097180000|2021-08-16 06:59:40|6949.3|6946.5|6950.3|6947.5|6950.3|6947.5|6948.3|6945.5|17
1629097190000|2021-08-16 06:59:50|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|10
1629097200000|2021-08-16 07:00:00|6951.4|6948.6|6952|6949.2|6952.3|6949.5|6951.3|6948.5|90
1629097210000|2021-08-16 07:00:10|6951.6|6948.8|6949.3|6946.5|6951.6|6948.8|6949.3|6946.5|52
1629097220000|2021-08-16 07:00:20|6949|6946.2|6940.6|6937.8|6949|6946.2|6940.6|6937.8|186
1629097230000|2021-08-16 07:00:30|6940.3|6937.5|6943|6940.2|6943|6940.2|6940.1|6937.3|16
1629097240000|2021-08-16 07:00:40|6942.1|6939.3|6940.5|6937.7|6942.1|6939.3|6940.3|6937.5|12
1629097250000|2021-08-16 07:00:50|6940.3|6937.5|6940.1|6937.3|6940.3|6937.5|6937.3|6934.5|23
1629097260000|2021-08-16 07:01:00|6939.5|6936.7|6935.1|6932.3|6942|6939.2|6934.3|6931.5|87
1629097270000|2021-08-16 07:01:10|6934.8|6932|6933.3|6930.5|6935|6932.2|6932.8|6930|57
1629097280000|2021-08-16 07:01:20|6933.8|6931|6936.5|6933.7|6936.5|6933.7|6933.8|6931|10
1629097290000|2021-08-16 07:01:30|6936.3|6933.5|6935.3|6932.5|6936.5|6933.7|6935.3|6932.5|3
1629097300000|2021-08-16 07:01:40|6934.8|6932|6934|6931.2|6934.8|6932|6932.5|6929.7|24
1629097310000|2021-08-16 07:01:50|6934.3|6931.5|6936.3|6933.5|6936.3|6933.5|6934.3|6931.5|15
1629097320000|2021-08-16 07:02:00|6936.8|6934|6932.8|6930|6937.3|6934.5|6932.8|6930|40
1629097330000|2021-08-16 07:02:10|6932.3|6929.5|6932.3|6929.5|6932.5|6929.7|6932.1|6929.3|16
1629097340000|2021-08-16 07:02:20|6933|6930.2|6934.3|6931.5|6935.3|6932.5|6933|6930.2|23
1629097350000|2021-08-16 07:02:30|6933.6|6930.8|6934|6931.2|6934|6931.2|6933.1|6930.3|2
1629097360000|2021-08-16 07:02:40|6934.8|6932|6937.6|6934.8|6937.8|6935|6934.5|6931.7|10
1629097370000|2021-08-16 07:02:50|6937.8|6935|6939.8|6937|6940.5|6937.7|6937.8|6935|25
1629097380000|2021-08-16 07:03:00|6940.3|6937.5|6937.3|6934.5|6941|6938.2|6936.3|6933.5|10
1629097390000|2021-08-16 07:03:10|6936.8|6934|6937.8|6935|6938|6935.2|6936|6933.2|16
1629097400000|2021-08-16 07:03:20|6938|6935.2|6939.7|6936.9|6939.7|6936.9|6938|6935.2|2
1629097410000|2021-08-16 07:03:30|6940|6937.2|6937.3|6934.5|6940|6937.2|6937.1|6934.3|4
1629097420000|2021-08-16 07:03:40|6937.5|6934.7|6936.5|6933.7|6937.9|6934.8|6936.3|6933.5|44
1629097430000|2021-08-16 07:03:50|6936.3|6933.5|6936.1|6933.3|6936.5|6933.7|6936|6933.2|23
1629097440000|2021-08-16 07:04:00|6935.8|6933|6933.3|6930.5|6935.8|6933|6933.3|6930.5|33
1629097450000|2021-08-16 07:04:10|6933.1|6930.3|6928.8|6926|6933.1|6930.3|6928.8|6926|433
1629097460000|2021-08-16 07:04:20|6928.3|6925.5|6924.3|6921.5|6928.3|6925.5|6924.1|6921.3|41
1629097470000|2021-08-16 07:04:30|6924.6|6921.8|6919.6|6916.8|6925.6|6922.8|6917.6|6914.8|145
1629097480000|2021-08-16 07:04:40|6919.1|6916.3|6918.6|6915.8|6919.8|6917|6917.8|6915|213
1629097490000|2021-08-16 07:04:50|6919.1|6916.3|6914.8|6912|6919.1|6916.3|6914.8|6912|284
1629097500000|2021-08-16 07:05:00|6915.1|6912.3|6913.6|6910.8|6917.6|6914.8|6913.1|6910.3|323
1629097510000|2021-08-16 07:05:10|6913.8|6911|6914.1|6911.3|6915.1|6912.3|6913.6|6910.8|19
1629097520000|2021-08-16 07:05:20|6913.8|6911|6914.8|6912|6915.1|6912.3|6913.8|6911|8
1629097530000|2021-08-16 07:05:30|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6914.8|6912|14
1629097540000|2021-08-16 07:05:40|6916.1|6913.3|6917.8|6915|6917.8|6915|6915.8|6913|27
1629097550000|2021-08-16 07:05:50|6918.1|6915.3|6917.1|6914.3|6918.6|6915.8|6917.1|6914.3|12
1629097560000|2021-08-16 07:06:00|6916.8|6914|6915.8|6913|6917.1|6914.3|6915.8|6913|12
1629097570000|2021-08-16 07:06:10|6916.1|6913.3|6914.1|6911.3|6916.1|6913.3|6911.8|6909|85
1629097580000|2021-08-16 07:06:20|6913.8|6911|6913.8|6911|6914.1|6911.3|6912.8|6910|6
1629097590000|2021-08-16 07:06:30|6914.1|6911.3|6912.8|6910|6914.8|6912|6911.8|6909|8
1629097600000|2021-08-16 07:06:40|6912.6|6909.8|6907.6|6904.8|6912.8|6910|6906.6|6903.8|225
1629097610000|2021-08-16 07:06:50|6907.4|6904.6|6907.3|6904.5|6907.8|6905|6906.1|6903.3|54
1629097620000|2021-08-16 07:07:00|6907.6|6904.8|6906.6|6903.8|6908.1|6905.3|6905.1|6902.3|20
1629097630000|2021-08-16 07:07:10|6906.8|6904|6908.8|6906|6908.8|6906|6906.8|6904|70
1629097640000|2021-08-16 07:07:20|6910.6|6907.8|6909.8|6907|6910.6|6907.8|6908.1|6905.3|28
1629097650000|2021-08-16 07:07:30|6910.1|6907.3|6911.8|6909|6912.1|6909.3|6909.8|6907|10
1629097660000|2021-08-16 07:07:40|6911.3|6908.5|6914.1|6911.3|6914.1|6911.3|6910.1|6907.3|18
1629097670000|2021-08-16 07:07:50|6913.8|6911|6910.8|6908|6914.1|6911.3|6910.8|6908|6
1629097680000|2021-08-16 07:08:00|6909.6|6906.8|6908.1|6905.3|6910.1|6907.3|6906.4|6903.6|332
1629097690000|2021-08-16 07:08:10|6907.8|6905|6905.6|6902.8|6907.8|6905|6904.4|6901.6|50
1629097700000|2021-08-16 07:08:20|6905.1|6902.3|6905.9|6903.1|6907.1|6904.3|6905.1|6902.3|65
1629097710000|2021-08-16 07:08:30|6905.6|6902.8|6907.4|6904.6|6908.4|6905.6|6905.6|6902.8|28
1629097720000|2021-08-16 07:08:40|6907.6|6904.8|6906.1|6903.3|6907.6|6904.8|6905.4|6902.6|38
1629097730000|2021-08-16 07:08:50|6905.4|6902.6|6903.6|6900.8|6905.6|6902.8|6903.6|6900.8|20
1629097740000|2021-08-16 07:09:00|6902.1|6899.3|6894.6|6891.8|6903.5|6899.3|6892.4|6889.6|530
1629097750000|2021-08-16 07:09:10|6894.8|6892|6895.6|6892.8|6898.1|6895.3|6894.8|6892|101
1629097760000|2021-08-16 07:09:20|6896.1|6893.3|6895.6|6892.8|6897.1|6894.3|6895.4|6892.6|17
1629097770000|2021-08-16 07:09:30|6896.4|6893.6|6896.4|6893.6|6897.1|6894.3|6894.4|6891.6|48
1629097780000|2021-08-16 07:09:40|6896.6|6893.8|6898.4|6895.6|6900.6|6897.8|6896.4|6893.6|38
1629097790000|2021-08-16 07:09:50|6897.9|6895.1|6897.2|6894.4|6898.4|6895.6|6896.4|6893.6|21
1629097800000|2021-08-16 07:10:00|6897|6894.2|6893.4|6890.6|6897|6894.2|6892.9|6890.1|96
1629097810000|2021-08-16 07:10:10|6893.2|6890.4|6898.6|6895.8|6898.7|6895.9|6893.2|6890.4|27
1629097820000|2021-08-16 07:10:20|6899.4|6896.6|6898.4|6895.6|6900.4|6897.6|6898.4|6895.6|36
1629097830000|2021-08-16 07:10:30|6898.6|6895.8|6900.4|6897.6|6900.4|6897.6|6898.4|6895.6|6
1629097840000|2021-08-16 07:10:40|6900.2|6897.4|6898.4|6895.6|6901.4|6898.6|6897.4|6894.6|46
1629097850000|2021-08-16 07:10:50|6898.6|6895.8|6897.4|6894.6|6898.9|6896.1|6897.4|6894.6|3
1629097860000|2021-08-16 07:11:00|6897.6|6894.8|6898.4|6895.6|6898.4|6895.6|6896.1|6893.3|12
1629097870000|2021-08-16 07:11:10|6897.2|6894.4|6899.6|6896.8|6899.6|6896.8|6897.2|6894.4|23
1629097880000|2021-08-16 07:11:20|6900.4|6897.6|6899.4|6896.6|6900.6|6897.8|6899.4|6896.6|12
1629097890000|2021-08-16 07:11:30|6899.6|6896.8|6898.4|6895.6|6900.8|6898|6898.4|6895.6|25
1629097900000|2021-08-16 07:11:40|6898.6|6895.8|6899.4|6896.6|6899.4|6896.6|6898.6|6895.8|12
1629097910000|2021-08-16 07:11:50|6900.4|6897.6|6901.2|6898.4|6901.2|6898.4|6899.6|6896.8|31
1629097920000|2021-08-16 07:12:00|6900.4|6897.6|6902.1|6899.3|6902.1|6899.3|6900.4|6897.6|38
1629097930000|2021-08-16 07:12:10|6901.4|6898.6|6895.4|6892.6|6901.4|6898.6|6895.4|6892.6|44
1629097940000|2021-08-16 07:12:20|6896.4|6893.6|6898.4|6895.6|6899.4|6896.6|6895.4|6892.6|146
1629097950000|2021-08-16 07:12:30|6897.4|6894.6|6898.2|6895.4|6898.4|6895.6|6895.4|6892.6|14
1629097960000|2021-08-16 07:12:40|6897.4|6894.6|6898.6|6895.8|6898.6|6895.8|6895.6|6892.8|12
1629097970000|2021-08-16 07:12:50|6899.4|6896.6|6898.4|6895.6|6900.1|6897.3|6898.4|6895.6|16
1629097980000|2021-08-16 07:13:00|6898.6|6895.8|6893.9|6891.1|6898.6|6895.8|6892.4|6889.6|36
1629097990000|2021-08-16 07:13:10|6894.6|6891.8|6894.1|6891.3|6896.1|6893.3|6893.4|6890.6|44
1629098000000|2021-08-16 07:13:20|6894.2|6891.4|6894.6|6891.8|6895.1|6892.3|6893.9|6891.1|16
1629098010000|2021-08-16 07:13:30|6894.8|6892|6893.4|6890.6|6894.9|6892.1|6893.2|6890.4|7
1629098020000|2021-08-16 07:13:40|6893.1|6890.3|6898.4|6895.6|6898.6|6895.8|6893.1|6890.3|19
1629098030000|2021-08-16 07:13:50|6898.2|6895.4|6897.4|6894.6|6898.2|6895.4|6896.4|6893.6|11
1629098040000|2021-08-16 07:14:00|6896.8|6894|6897.4|6894.6|6897.4|6894.6|6895.9|6893.1|41
1629098050000|2021-08-16 07:14:10|6897.2|6894.4|6893.9|6891.1|6897.2|6894.4|6893.2|6890.4|13
1629098060000|2021-08-16 07:14:20|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|6893.2|6890.4|14
1629098070000|2021-08-16 07:14:30|6893.4|6890.6|6893.4|6890.6|6893.6|6890.8|6893.2|6890.4|11
1629098080000|2021-08-16 07:14:40|6894.6|6891.8|6895.4|6892.6|6895.6|6892.8|6894.6|6891.8|8
1629098090000|2021-08-16 07:14:50|6894.6|6891.8|6893.4|6890.6|6896.4|6893.6|6893.4|6890|49
1629098100000|2021-08-16 07:15:00|6893.2|6890.4|6893.6|6890.8|6894.1|6891.3|6892.7|6889.9|26
1629098110000|2021-08-16 07:15:10|6893.4|6890.6|6896.4|6893.6|6896.4|6893.6|6893.4|6890.6|35
1629098120000|2021-08-16 07:15:20|6897.9|6895.1|6896.2|6893.4|6898.4|6895.6|6895.4|6892.6|23
1629098130000|2021-08-16 07:15:30|6896.4|6893.6|6895.4|6892.6|6896.4|6893.6|6894.4|6891.6|56
1629098140000|2021-08-16 07:15:40|6894.8|6892|6892.9|6890.1|6894.9|6892.1|6892.7|6889.9|16
1629098150000|2021-08-16 07:15:50|6892.7|6889.9|6894.6|6891.8|6894.7|6891.9|6892.7|6889.9|9
1629098160000|2021-08-16 07:16:00|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|6894.4|6891.6|3
1629098170000|2021-08-16 07:16:10|6897.4|6894.6|6897.6|6894.8|6899.1|6896.3|6895.4|6892.6|130
1629098180000|2021-08-16 07:16:20|6897.4|6894.6|6899.6|6896.8|6900.1|6897.3|6897.4|6894.6|9
1629098190000|2021-08-16 07:16:30|6900.1|6897.3|6901.4|6898.6|6902.1|6899.3|6899.4|6896.6|59
1629098200000|2021-08-16 07:16:40|6901.1|6898.3|6903.6|6900.8|6903.6|6900.8|6901.1|6898.3|23
1629098210000|2021-08-16 07:16:50|6903.4|6900.6|6904.6|6901.8|6905.6|6902.8|6903.4|6900.6|59
1629098220000|2021-08-16 07:17:00|6904.4|6901.6|6905.4|6902.6|6906.1|6903.3|6904.4|6901.6|18
1629098230000|2021-08-16 07:17:10|6905.6|6902.8|6906.4|6903.6|6908.1|6905.3|6904.9|6902.1|79
1629098240000|2021-08-16 07:17:20|6906.6|6903.8|6904.6|6901.8|6906.6|6903.8|6904.6|6901.8|39
1629098250000|2021-08-16 07:17:30|6905.1|6902.3|6906.4|6903.6|6908.6|6905.8|6905.1|6902.3|33
1629098260000|2021-08-16 07:17:40|6906.6|6903.8|6906.6|6903.8|6906.6|6903.8|6904.4|6901.6|58
1629098270000|2021-08-16 07:17:50|6906.4|6903.6|6906.4|6903.6|6906.6|6903.8|6906.4|6903.6|4
1629098280000|2021-08-16 07:18:00|6906.6|6903.8|6908.6|6905.8|6910.1|6907.3|6906.4|6903.6|135
1629098290000|2021-08-16 07:18:10|6909.4|6906.6|6908.6|6905.8|6909.4|6906.6|6908.6|6905.8|10
1629098300000|2021-08-16 07:18:20|6908.8|6906|6907.4|6904.6|6909.1|6906.3|6907.4|6904.6|7
1629098310000|2021-08-16 07:18:30|6907.6|6904.8|6908.4|6905.6|6909.1|6906.3|6907.6|6904.8|6
1629098320000|2021-08-16 07:18:40|6908.6|6905.8|6907.6|6904.8|6909.1|6906.3|6907.4|6904.6|17
1629098330000|2021-08-16 07:18:50|6907.4|6904.6|6907.1|6904.3|6908.1|6905.3|6906.7|6903.9|7
1629098340000|2021-08-16 07:19:00|6906.9|6904.1|6907.4|6904.6|6908.1|6905.3|6906.9|6904.1|8
1629098350000|2021-08-16 07:19:10|6907.6|6904.8|6909.4|6906.6|6911.6|6908.8|6907.4|6904.6|9
1629098360000|2021-08-16 07:19:20|6909.1|6906.3|6907.4|6904.6|6909.1|6906.3|6906.9|6904.1|79
1629098370000|2021-08-16 07:19:30|6907.6|6904.8|6908.4|6905.6|6909.4|6906.6|6907.4|6904.6|31
1629098380000|2021-08-16 07:19:40|6908.1|6905.3|6908.6|6905.8|6908.6|6905.8|6907.4|6904.6|16
1629098390000|2021-08-16 07:19:50|6909.1|6906.3|6909.4|6906.6|6909.6|6906.8|6907.9|6905.1|32
1629098400000|2021-08-16 07:20:00|6910.1|6907.3|6909.4|6906.6|6911.6|6908.8|6909.4|6906.6|18
1629098410000|2021-08-16 07:20:10|6910.1|6907.3|6912.4|6909.6|6912.4|6909.6|6909.4|6906.6|19
1629098420000|2021-08-16 07:20:20|6912.1|6909.3|6911.6|6908.8|6913.4|6910.6|6911.4|6908.6|16
1629098430000|2021-08-16 07:20:30|6912.1|6909.3|6912.6|6909.8|6912.6|6909.8|6911.4|6908.6|3
1629098440000|2021-08-16 07:20:40|6912.8|6910|6916.4|6913.6|6916.4|6913.6|6912.4|6909.6|47
1629098450000|2021-08-16 07:20:50|6917.1|6914.3|6915.6|6912.8|6917.4|6914.6|6915.1|6912.3|87
1629098460000|2021-08-16 07:21:00|6915.9|6913.1|6915.9|6913.1|6916.6|6913.8|6915.4|6912.6|6
1629098470000|2021-08-16 07:21:10|6915.4|6912.6|6916.8|6914|6916.8|6914|6914.4|6911.6|46
1629098480000|2021-08-16 07:21:20|6917.2|6914.4|6918.1|6915.3|6918.1|6915.3|6916.2|6913.4|24
1629098490000|2021-08-16 07:21:30|6918.4|6915.6|6917.4|6914.6|6919.2|6916.4|6916.4|6913.6|28
1629098500000|2021-08-16 07:21:40|6917.2|6914.4|6917.1|6914.3|6917.2|6914.4|6916.2|6913.4|7
1629098510000|2021-08-16 07:21:50|6916.6|6913.8|6916.2|6913.4|6917.1|6914.3|6915.4|6912.6|20
1629098520000|2021-08-16 07:22:00|6915.9|6913.1|6916.4|6913.6|6917.1|6914.3|6915.4|6912.6|4
1629098530000|2021-08-16 07:22:10|6916.2|6913.4|6916.2|6913.4|6916.4|6913.6|6915.6|6912.8|4
1629098540000|2021-08-16 07:22:20|6915.9|6913.1|6913.4|6910.6|6915.9|6913.1|6913.2|6910.4|19
1629098550000|2021-08-16 07:22:30|6913.2|6910.4|6912.4|6909.6|6913.4|6910.6|6911.7|6908.9|4
1629098560000|2021-08-16 07:22:40|6911.8|6909|6910.6|6907.8|6911.8|6909|6909.9|6907.1|20
1629098570000|2021-08-16 07:22:50|6911.4|6908.6|6912.9|6910.1|6912.9|6910.1|6911.4|6908.6|7
1629098580000|2021-08-16 07:23:00|6913.2|6910.4|6912.7|6909.9|6914.2|6911.4|6912.2|6909.4|13
1629098590000|2021-08-16 07:23:10|6912.4|6909.6|6913|6909|6913.4|6910.6|6911.4|6908.6|27
1629098600000|2021-08-16 07:23:20|6912.2|6909.4|6911.4|6908.6|6912.4|6909.6|6911.4|6908.6|2
1629098610000|2021-08-16 07:23:30|6910.9|6908.1|6913.6|6910.8|6913.6|6910.8|6910.4|6907.6|22
1629098620000|2021-08-16 07:23:40|6913.4|6910.6|6913.2|6910.4|6913.6|6910.8|6913.2|6910.4|1
1629098630000|2021-08-16 07:23:50|6913.4|6910.6|6909.9|6907.1|6913.4|6910.6|6909.7|6906.9|8
1629098640000|2021-08-16 07:24:00|6910.4|6907.6|6911.2|6908.4|6911.8|6909|6910.4|6907.6|16
1629098650000|2021-08-16 07:24:10|6911.6|6908.8|6913.4|6910.6|6913.4|6910.6|6911.6|6908.8|49
1629098660000|2021-08-16 07:24:20|6913.6|6910.8|6913.6|6910.8|6914.1|6911.3|6913.2|6910.4|4
1629098670000|2021-08-16 07:24:30|6913.4|6910.6|6914.6|6911.8|6915.2|6912.4|6913.4|6910.6|2
1629098680000|2021-08-16 07:24:40|6915.6|6912.8|6914.4|6911.6|6915.6|6912.8|6914.4|6911.6|0
1629098690000|2021-08-16 07:24:50|6914.6|6911.8|6913.9|6911.1|6914.6|6911.8|6913.7|6910.9|13
1629098700000|2021-08-16 07:25:00|6914.1|6911.3|6915.6|6912.8|6915.6|6912.8|6914.1|6911.3|14
1629098710000|2021-08-16 07:25:10|6915.9|6913.1|6914.2|6911.4|6915.9|6913.1|6914.1|6911.3|6
1629098720000|2021-08-16 07:25:20|6914.4|6911.6|6912.9|6910.1|6914.4|6911.6|6912.9|6910.1|6
1629098730000|2021-08-16 07:25:30|6913.2|6910.4|6911.2|6908.4|6913.6|6910.8|6909.7|6906.9|6
1629098740000|2021-08-16 07:25:40|6911.4|6908.6|6911.9|6909.1|6912.2|6909.4|6911.4|6908.6|1
1629098750000|2021-08-16 07:25:50|6912.2|6909.4|6912.9|6910.1|6913.1|6910.3|6912.2|6909.4|9
1629098760000|2021-08-16 07:26:00|6912.7|6909.9|6911.7|6908.9|6912.7|6909.9|6911.7|6908.9|6
1629098770000|2021-08-16 07:26:10|6911.6|6908.8|6913.6|6910.8|6913.6|6910.8|6911.4|6908.6|10
1629098780000|2021-08-16 07:26:20|6913.4|6910.6|6913.6|6910.8|6913.6|6910.8|6913.2|6910.4|2
1629098790000|2021-08-16 07:26:30|6913.4|6910.6|6913.6|6910.8|6915.4|6912.6|6913.4|6910.6|8
1629098800000|2021-08-16 07:26:40|6914.4|6911.6|6915|6912.2|6915.9|6913.1|6914.4|6911.6|47
1629098810000|2021-08-16 07:26:50|6914.4|6911.6|6912.2|6909.4|6914.4|6911.6|6912.2|6909.4|8
1629098820000|2021-08-16 07:27:00|6912.4|6909.6|6914.2|6911.4|6914.4|6911.6|6912.2|6909.4|5
1629098830000|2021-08-16 07:27:10|6914.4|6911.6|6915.4|6912.6|6915.9|6913.1|6914.4|6911.6|35
1629098840000|2021-08-16 07:27:20|6914.4|6911.6|6913.4|6910.6|6914.4|6911.6|6913.2|6910.4|16
1629098850000|2021-08-16 07:27:30|6913.2|6910.4|6914.4|6911.6|6914.4|6911.6|6912.2|6909.4|8
1629098860000|2021-08-16 07:27:40|6914.6|6911.8|6914.6|6911.8|6915.4|6912.6|6914.2|6911.4|2
1629098870000|2021-08-16 07:27:50|6914.4|6911.6|6912.4|6909.6|6914.4|6911.6|6911.8|6909|19
1629098880000|2021-08-16 07:28:00|6912.6|6909.8|6913.4|6910.6|6913.6|6910.8|6912.6|6909.8|1
1629098890000|2021-08-16 07:28:10|6913.1|6910.3|6913.2|6910.4|6913.4|6910.6|6912.2|6909.4|4
1629098900000|2021-08-16 07:28:20|6913.4|6910.6|6913.4|6910.6|6913.6|6910.8|6913.2|6910.4|3
1629098910000|2021-08-16 07:28:30|6913.6|6910.8|6913.4|6910.6|6914.1|6911.3|6913.4|6910.6|3
1629098920000|2021-08-16 07:28:40|6913.6|6910.8|6910.4|6907.6|6913.6|6910.8|6910.4|6907.6|6
1629098930000|2021-08-16 07:28:50|6910.8|6908|6910.6|6907.8|6911.1|6908.3|6910.4|6907.6|4
1629098940000|2021-08-16 07:29:00|6910.4|6907.6|6910.6|6907.8|6910.6|6907.8|6908.4|6905.6|26
1629098950000|2021-08-16 07:29:10|6910.4|6907.6|6910.4|6907.6|6911.1|6908.3|6910.4|6907.6|8
1629098960000|2021-08-16 07:29:20|6909.6|6906.8|6911.4|6908.6|6911.6|6908.8|6909.6|6906.8|28
1629098970000|2021-08-16 07:29:30|6910.6|6907.8|6908.4|6905.6|6911.1|6908.3|6907.9|6905.1|27
1629098980000|2021-08-16 07:29:40|6908.6|6905.8|6911.4|6908.6|6911.4|6908.6|6908.4|6905.6|6
1629098990000|2021-08-16 07:29:50|6911.6|6908.8|6912.4|6909.6|6912.4|6909.6|6911.4|6908.6|0
1629099000000|2021-08-16 07:30:00|6911.9|6909.1|6917.1|6914.3|6917.4|6914.6|6911.9|6909.1|19
1629099010000|2021-08-16 07:30:10|6917.4|6914.6|6913.7|6910.9|6918.4|6915.6|6913.7|6910.9|19
1629099020000|2021-08-16 07:30:20|6913.4|6910.6|6911.3|6908.5|6913.6|6910.8|6911.3|6908.5|4
1629099030000|2021-08-16 07:30:30|6911.6|6908.8|6913.7|6910.9|6913.7|6910.9|6911.4|6908.6|5
1629099040000|2021-08-16 07:30:40|6913.4|6910.6|6913.2|6910.4|6913.4|6910.6|6912|6909.2|12
1629099050000|2021-08-16 07:30:50|6913.4|6910.6|6916.2|6913.4|6916.4|6913.6|6913.4|6910.6|20
1629099060000|2021-08-16 07:31:00|6915.7|6912.9|6916.4|6913.6|6916.4|6913.6|6915.7|6912.9|13
1629099070000|2021-08-16 07:31:10|6916.2|6913.4|6915.4|6912.6|6917.2|6914.4|6915.4|6912.6|16
1629099080000|2021-08-16 07:31:20|6916.1|6913.3|6916.4|6913.6|6917.2|6914.4|6916.1|6913.3|10
1629099090000|2021-08-16 07:31:30|6916|6913.2|6915.4|6912.6|6916|6913.2|6914.7|6911.9|4
1629099100000|2021-08-16 07:31:40|6914.6|6911.8|6915.4|6912.6|6915.4|6912.6|6914.6|6911.8|2
1629099110000|2021-08-16 07:31:50|6915.7|6912.9|6915.4|6912.6|6915.9|6913.1|6915.2|6912.4|3
1629099120000|2021-08-16 07:32:00|6915.2|6912.4|6911.4|6908.6|6915.2|6912.4|6911.2|6908.4|5
1629099130000|2021-08-16 07:32:10|6911.7|6908.9|6911.4|6908.6|6911.9|6909.1|6911.4|6908.6|21
1629099140000|2021-08-16 07:32:20|6911.6|6908.8|6911.4|6908.6|6911.6|6908.8|6911.4|6908.6|2
1629099150000|2021-08-16 07:32:30|6911.2|6908.4|6911.2|6908.4|6912.2|6909.4|6910.7|6907.9|52
1629099160000|2021-08-16 07:32:40|6911.4|6908.6|6910.7|6907.9|6911.9|6909.1|6910.7|6907.9|47
1629099170000|2021-08-16 07:32:50|6910.6|6907.8|6911.2|6908.4|6911.4|6908.6|6910.6|6907.8|0
1629099180000|2021-08-16 07:33:00|6911.4|6908.6|6909.6|6906.8|6911.4|6908.6|6909.4|6906.6|14
1629099190000|2021-08-16 07:33:10|6909.7|6906.9|6909.2|6906.4|6909.7|6906.9|6908.7|6905.9|2
1629099200000|2021-08-16 07:33:20|6909.4|6906.6|6909.7|6906.9|6910.2|6907.4|6909.4|6906.6|4
1629099210000|2021-08-16 07:33:30|6909.4|6906.6|6906.4|6903.6|6909.4|6906.6|6906.4|6903.6|20
1629099220000|2021-08-16 07:33:40|6906.7|6903.9|6907|6904.2|6907.4|6904.6|6906.4|6903.6|20
1629099230000|2021-08-16 07:33:50|6906.4|6903.6|6907.2|6904.4|6907.2|6904.4|6905.7|6902.9|20
1629099240000|2021-08-16 07:34:00|6906.7|6903.9|6909.4|6906.6|6909.4|6906.6|6906.2|6903.4|18
1629099250000|2021-08-16 07:34:10|6910|6907.2|6910.2|6907.4|6910.2|6907.4|6909.7|6906.9|13
1629099260000|2021-08-16 07:34:20|6910.4|6907.6|6909.4|6906.6|6910.7|6907.9|6909.4|6906.6|13
1629099270000|2021-08-16 07:34:30|6908.9|6906.1|6908.2|6905.4|6909.4|6906.6|6908.2|6905.4|7
1629099280000|2021-08-16 07:34:40|6907.4|6904.6|6908.4|6905.6|6908.4|6905.6|6906.7|6903.9|14
1629099290000|2021-08-16 07:34:50|6908.2|6905.4|6910.2|6907.4|6910.2|6907.4|6907.7|6904.9|3
1629099300000|2021-08-16 07:35:00|6910|6907.2|6908.4|6905.6|6910|6907.2|6908.4|6905.6|3
1629099310000|2021-08-16 07:35:10|6907.4|6904.6|6906.9|6904.1|6907.4|6904.6|6906.4|6903.6|4
1629099320000|2021-08-16 07:35:20|6906.7|6903.9|6906.9|6904.1|6906.9|6904.1|6906.4|6903.6|5
1629099330000|2021-08-16 07:35:30|6906.4|6903.6|6909.2|6906.4|6909.2|6906.4|6906.4|6903.6|8
1629099340000|2021-08-16 07:35:40|6909.4|6906.6|6910.2|6907.4|6910.4|6907.6|6909.4|6906.6|11
1629099350000|2021-08-16 07:35:50|6910.4|6907.6|6912.4|6909.6|6912.4|6909.6|6910.4|6907.6|3
1629099360000|2021-08-16 07:36:00|6912.2|6909.4|6911.4|6908.6|6912.2|6909.4|6910.9|6908.1|18
1629099370000|2021-08-16 07:36:10|6911.2|6908.4|6909.9|6907.1|6911.4|6908.6|6909.7|6906.9|1
1629099380000|2021-08-16 07:36:20|6909.7|6906.9|6907.2|6904.4|6909.7|6906.9|6906.7|6903.9|3
1629099390000|2021-08-16 07:36:30|6907.4|6904.6|6907.7|6904.9|6908.4|6905.6|6907.4|6904.6|8
1629099400000|2021-08-16 07:36:40|6907.4|6904.6|6908.2|6905.4|6908.4|6905.6|6907.4|6904.6|7
1629099410000|2021-08-16 07:36:50|6908|6905.2|6911.2|6908.4|6911.2|6908.4|6907.7|6904.9|8
1629099420000|2021-08-16 07:37:00|6911.4|6908.6|6909.4|6906.6|6912.4|6909.6|6909.4|6906.6|91
1629099430000|2021-08-16 07:37:10|6908.7|6905.9|6911.2|6908.4|6911.4|6908.6|6908.7|6905.9|9
1629099440000|2021-08-16 07:37:20|6911|6908.2|6910.9|6908.1|6911.4|6908.6|6910.7|6907.9|3
1629099450000|2021-08-16 07:37:30|6911.2|6908.4|6911.4|6908.6|6911.4|6908.6|6910.7|6907.9|0
1629099460000|2021-08-16 07:37:40|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6912.2|6909.4|5
1629099470000|2021-08-16 07:37:50|6911.9|6909.1|6910.4|6907.6|6911.9|6909.1|6910.4|6907.6|4
1629099480000|2021-08-16 07:38:00|6910.6|6907.8|6912.4|6909.6|6912.4|6909.6|6910.4|6907.6|9
1629099490000|2021-08-16 07:38:10|6912.2|6909.4|6913.7|6910.9|6913.7|6910.9|6911.7|6908.9|10
1629099500000|2021-08-16 07:38:20|6914.2|6911.4|6914.7|6911.9|6915.2|6912.4|6913.7|6910.9|19
1629099510000|2021-08-16 07:38:30|6914.5|6911.7|6914.9|6912.1|6914.9|6912.1|6913.7|6910.9|3
1629099520000|2021-08-16 07:38:40|6915.4|6912.6|6916.2|6913.4|6916.4|6913.6|6914.9|6912.1|9
1629099530000|2021-08-16 07:38:50|6915.7|6912.9|6915.4|6912.6|6915.7|6912.9|6914.7|6911.9|57
1629099540000|2021-08-16 07:39:00|6916.4|6913.6|6922|6919.2|6922.7|6919.9|6916.4|6913.6|49
1629099550000|2021-08-16 07:39:10|6921.4|6918.6|6920.4|6917.6|6924.6|6918.9|6919.4|6914.6|151
1629099560000|2021-08-16 07:39:20|6921.7|6918.9|6920.6|6917.8|6921.7|6918.9|6919.6|6916.8|11
1629099570000|2021-08-16 07:39:30|6920.4|6917.6|6920.2|6917.4|6920.4|6917.6|6919.4|6916.6|75
1629099580000|2021-08-16 07:39:40|6920.1|6917.3|6920.4|6917.6|6920.4|6917.6|6919.9|6917.1|1
1629099590000|2021-08-16 07:39:50|6921.4|6918.6|6922.2|6919.4|6922.2|6919.4|6921.4|6918.6|12
1629099600000|2021-08-16 07:40:00|6921.9|6919.1|6919.9|6917.1|6921.9|6919.1|6919.7|6916.9|12
1629099610000|2021-08-16 07:40:10|6919.7|6916.9|6919.9|6917.1|6920.4|6917.6|6919.7|6916.9|15
1629099620000|2021-08-16 07:40:20|6919.7|6916.9|6919.9|6917.1|6920.1|6917.3|6919.7|6916.9|10
1629099630000|2021-08-16 07:40:30|6920.4|6917.6|6919.9|6917.1|6921.4|6918.6|6919.9|6917.1|13
1629099640000|2021-08-16 07:40:40|6920.1|6917.3|6919.9|6917.1|6920.1|6917.3|6919.7|6916.9|23
1629099650000|2021-08-16 07:40:50|6920.1|6917.3|6922.4|6919.6|6922.4|6919.6|6920.1|6917.3|5
1629099660000|2021-08-16 07:41:00|6922.7|6919.9|6922.4|6919.6|6923.4|6920.6|6922.4|6919.6|62
1629099670000|2021-08-16 07:41:10|6921.7|6918.9|6921.4|6918.6|6921.7|6918.9|6920.4|6917.6|7
1629099680000|2021-08-16 07:41:20|6921.1|6918.3|6919.7|6916.9|6921.1|6918.3|6919.7|6916.9|3
1629099690000|2021-08-16 07:41:30|6919.9|6917.1|6919.7|6916.9|6920.4|6917.6|6919.7|6916.9|9
1629099700000|2021-08-16 07:41:40|6920.4|6917.6|6922.4|6919.6|6922.4|6919.6|6919.7|6916.9|25
1629099710000|2021-08-16 07:41:50|6922.7|6919.9|6925.4|6922.6|6926.4|6923.6|6922.7|6919.9|123
1629099720000|2021-08-16 07:42:00|6925.2|6922.4|6923.2|6920.4|6925.4|6922.6|6922.7|6919.9|53
1629099730000|2021-08-16 07:42:10|6923.4|6920.6|6923.2|6920.4|6923.4|6920.6|6922.2|6919.4|70
1629099740000|2021-08-16 07:42:20|6923.4|6920.6|6924.2|6921.4|6925|6922.2|6923.4|6920.4|35
1629099750000|2021-08-16 07:42:30|6923.4|6920.6|6922.4|6919.6|6925.3|6921.9|6922.2|6919.4|74
1629099760000|2021-08-16 07:42:40|6921.5|6918.7|6922.4|6919.6|6922.4|6919.6|6921.2|6918.4|7
1629099770000|2021-08-16 07:42:50|6922.7|6919.9|6924.4|6921.6|6924.4|6921.6|6922.7|6919.9|2
1629099780000|2021-08-16 07:43:00|6924.2|6921.4|6926.2|6923.4|6926.7|6923.9|6924.2|6921.4|47
1629099790000|2021-08-16 07:43:10|6925.4|6922.6|6926.4|6923.6|6926.4|6923.6|6925.4|6922.6|5
1629099800000|2021-08-16 07:43:20|6926.2|6923.4|6926.4|6923.6|6926.6|6923.8|6926.2|6923.4|1
1629099810000|2021-08-16 07:43:30|||||||||4
1629099820000|2021-08-16 07:43:40|6926.1|6923.3|6925.9|6923.1|6926.4|6923.6|6925.6|6922.8|4
1629099830000|2021-08-16 07:43:50|6925.6|6922.8|6926.4|6923.6|6926.4|6923.6|6925.4|6922.6|1
1629099840000|2021-08-16 07:44:00|6927.1|6924.3|6925.9|6923.1|6927.1|6924.3|6925.7|6922.9|12
1629099850000|2021-08-16 07:44:10|6926.1|6923.3|6927.1|6924.3|6927.1|6924.3|6925.9|6923.1|26
1629099860000|2021-08-16 07:44:20|6926.2|6923.4|6925.6|6922.8|6926.2|6923.4|6924.7|6921.9|151
1629099870000|2021-08-16 07:44:30|6925.9|6923.1|6925.4|6922.6|6926.4|6923.6|6925.4|6922.6|3
1629099880000|2021-08-16 07:44:40|6925.6|6922.8|6924.7|6921.9|6926.4|6923.6|6924.7|6921.9|9
1629099890000|2021-08-16 07:44:50|6924.9|6922.1|6924.9|6922.1|6925.4|6922.6|6924.7|6921.9|0
1629099900000|2021-08-16 07:45:00|6924.4|6921.6|6921.2|6918.4|6924.4|6921.6|6920.4|6917.6|15
1629099910000|2021-08-16 07:45:10|6921.4|6918.6|6923.6|6920.8|6923.6|6920.8|6921.4|6918.6|8
1629099920000|2021-08-16 07:45:20|6923.4|6920.6|6923.4|6920.6|6924.4|6921.6|6923.4|6920.6|12
1629099930000|2021-08-16 07:45:30|6923.8|6921|6923.4|6920.6|6924.4|6921.6|6923.2|6920.4|10
1629099940000|2021-08-16 07:45:40|6923.2|6920.4|6922.4|6919.6|6923.4|6920.6|6922.4|6919.6|5
1629099950000|2021-08-16 07:45:50|6922.2|6919.4|6920.4|6917.6|6922.2|6919.4|6920.4|6917.6|0
1629099960000|2021-08-16 07:46:00|6920.7|6917.9|6920.9|6918.1|6921.1|6918.3|6920.7|6917.9|16
1629099970000|2021-08-16 07:46:10|6921.4|6918.6|6920.6|6917.8|6921.4|6918.6|6920.6|6917.8|10
1629099980000|2021-08-16 07:46:20|6920.7|6917.9|6920.4|6917.6|6920.7|6917.9|6920.4|6917.6|0
1629099990000|2021-08-16 07:46:30|6920.7|6917.9|6920.9|6918.1|6921.4|6918.6|6920.4|6917.6|8
1629100000000|2021-08-16 07:46:40|6921.4|6918.6|6921.4|6918.6|6921.4|6918.6|6920.4|6917.6|1
1629100010000|2021-08-16 07:46:50|6921.2|6918.4|6920.7|6917.9|6921.7|6918.9|6920.4|6917.6|9
1629100020000|2021-08-16 07:47:00|6920.9|6918.1|6921.2|6918.4|6921.4|6918.6|6920.9|6918.1|6
1629100030000|2021-08-16 07:47:10|6921.4|6918.6|6921.2|6918.4|6921.4|6918.6|6921.2|6918.4|26
1629100040000|2021-08-16 07:47:20|6921.4|6918.6|6920.4|6917.6|6921.4|6918.6|6920.4|6917.6|1
1629100050000|2021-08-16 07:47:30|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6919.2|6916.4|5
1629100060000|2021-08-16 07:47:40|6920.2|6917.4|6920.2|6917.4|6920.4|6917.6|6919.4|6916.6|1
1629100070000|2021-08-16 07:47:50|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|0
1629100080000|2021-08-16 07:48:00|6920.4|6917.6|6920.2|6917.4|6920.4|6917.6|6919.7|6916.9|5
1629100090000|2021-08-16 07:48:10|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|6920.4|6917.6|2
1629100100000|2021-08-16 07:48:20|6920.2|6917.4|6919.1|6916.3|6920.2|6917.4|6919.1|6916.3|5
1629100110000|2021-08-16 07:48:30|6919.4|6916.6|6918.2|6915.4|6919.4|6916.6|6918.2|6915.4|11
1629100120000|2021-08-16 07:48:40|6919.4|6916.6|6919.4|6916.6|6919.4|6916.6|6918.4|6915.6|44
1629100130000|2021-08-16 07:48:50|6918.2|6915.4|6918.4|6915.6|6918.4|6915.6|6918.2|6915.4|2
1629100140000|2021-08-16 07:49:00|6918.2|6915.4|6917.2|6914.4|6918.4|6915.6|6917.2|6914.4|22
1629100150000|2021-08-16 07:49:10|6917|6914.2|6914.2|6911.4|6917|6914.2|6914.2|6911.4|791
1629100160000|2021-08-16 07:49:20|6914|6911.2|6917.5|6914.7|6917.5|6914.7|6914|6911.2|105
1629100170000|2021-08-16 07:49:30|6916.8|6914|6918.5|6915.7|6918.5|6915.7|6916.8|6914|11
1629100180000|2021-08-16 07:49:40|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|4
1629100190000|2021-08-16 07:49:50|6919.3|6916.5|6919.5|6916.7|6919.5|6916.7|6919.3|6916.5|3
1629100200000|2021-08-16 07:50:00|6919|6916.2|6917|6914.2|6919|6916.2|6917|6914.2|8
1629100210000|2021-08-16 07:50:10|6916.8|6914|6916.8|6914|6917|6914.2|6916.8|6914|5
1629100220000|2021-08-16 07:50:20|6917.2|6914.4|6917.5|6914.7|6917.5|6914.7|6917.2|6914.4|15
1629100230000|2021-08-16 07:50:30|6918.2|6915.4|6917.7|6914.9|6918.2|6915.4|6917.5|6914.7|6
1629100240000|2021-08-16 07:50:40|6917.5|6914.7|6918.2|6915.4|6918.2|6915.4|6916.8|6914|7
1629100250000|2021-08-16 07:50:50|6918.7|6915.9|6918.2|6915.4|6918.7|6915.9|6918|6915.2|7
1629100260000|2021-08-16 07:51:00|6918.5|6915.7|6918.2|6915.4|6918.7|6915.9|6917.8|6915|8
1629100270000|2021-08-16 07:51:10|6917.8|6915|6922.2|6919.4|6923.2|6920.4|6917.8|6915|316
1629100280000|2021-08-16 07:51:20|6921.7|6918.9|6924.2|6921.4|6925.2|6922.4|6921.7|6918.9|93
1629100290000|2021-08-16 07:51:30|||||||||29
1629100300000|2021-08-16 07:51:40|||||||||15
1629100310000|2021-08-16 07:51:50|||||||||8
1629100330000|2021-08-16 07:52:10|||||||||1
1629100340000|2021-08-16 07:52:20|6921.5|6918.7|6920.2|6917.4|6921.7|6918.9|6919.2|6916.4|57
1629100350000|2021-08-16 07:52:30|||||||||2
1629100360000|2021-08-16 07:52:40|6921.2|6918.4|6925|6922.2|6925|6922.2|6921.2|6918.4|52
1629100370000|2021-08-16 07:52:50|6924.8|6922|6925|6922.2|6925|6922.2|6924|6921.2|5
1629100380000|2021-08-16 07:53:00|6924.7|6921.9|6924.2|6921.4|6924.7|6921.9|6924.2|6921.4|3
1629100390000|2021-08-16 07:53:10|6923.7|6920.9|6924.2|6921.4|6924.2|6921.4|6923.7|6920.9|20
1629100400000|2021-08-16 07:53:20|6923.8|6921|6924.2|6921.4|6925.2|6922.4|6923.8|6921|24
1629100410000|2021-08-16 07:53:30|6925|6922.2|6925|6922.2|6925|6922.2|6924.2|6921.4|6
1629100420000|2021-08-16 07:53:40|6925.5|6922.7|6927.2|6924.4|6927.2|6924.4|6925.5|6922.7|21
1629100430000|2021-08-16 07:53:50|6927.7|6924.9|6928|6925.2|6928|6925.2|6927.7|6924.9|15
1629100440000|2021-08-16 07:54:00|6928.2|6925.4|6928|6925.2|6929.7|6926.9|6928|6925.2|34
1629100450000|2021-08-16 07:54:10|6927.7|6924.9|6926.2|6923.4|6927.7|6924.9|6926.2|6923.4|28
1629100460000|2021-08-16 07:54:20|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|3
1629100470000|2021-08-16 07:54:30|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|2
1629100480000|2021-08-16 07:54:40|6927.7|6924.9|6928.5|6925.7|6928.5|6925.7|6927.2|6924.4|21
1629100490000|2021-08-16 07:54:50|6928.2|6925.4|6927.2|6924.4|6928.2|6925.4|6927.2|6924.4|2
1629100500000|2021-08-16 07:55:00|6926.8|6924|6925.7|6922.9|6926.8|6924|6925.7|6922.9|2
1629100510000|2021-08-16 07:55:10|6925.9|6923.1|6926.2|6923.4|6926.2|6923.4|6925.7|6922.9|17
1629100520000|2021-08-16 07:55:20|6925.2|6922.4|6924.9|6922.1|6925.2|6922.4|6924.7|6921.9|6
1629100530000|2021-08-16 07:55:30|6925.2|6922.4|6925.4|6922.6|6925.4|6922.6|6924.2|6921.4|13
1629100540000|2021-08-16 07:55:40|6925|6922.2|6924.2|6921.4|6925|6922.2|6924.2|6921.4|1
1629100550000|2021-08-16 07:55:50|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|3
1629100560000|2021-08-16 07:56:00|6925.2|6922.4|6925.2|6922.4|6925.4|6922.6|6925.2|6922.4|9
1629100570000|2021-08-16 07:56:10|6925.5|6922.7|6925.7|6922.9|6926.9|6924.1|6925.5|6922.7|23
1629100580000|2021-08-16 07:56:20|6925.2|6922.4|6924.5|6921.7|6925.2|6922.4|6924.5|6921.7|3
1629100590000|2021-08-16 07:56:30|6924.2|6921.4|6925.2|6922.4|6925.2|6922.4|6923.4|6920.6|15
1629100600000|2021-08-16 07:56:40|6925.5|6922.7|6926.7|6923.9|6927.2|6924.4|6925.5|6922.7|60
1629100610000|2021-08-16 07:56:50|6926.9|6924.1|6926.7|6923.9|6926.9|6924.1|6926.7|6923.9|11
1629100620000|2021-08-16 07:57:00|6925.5|6922.7|6924.7|6921.9|6925.5|6922.7|6924.3|6921.5|369
1629100630000|2021-08-16 07:57:10|6925.5|6922.7|6926.3|6923.5|6927.5|6924.7|6925.3|6922.5|118
1629100640000|2021-08-16 07:57:20|6926.5|6923.7|6926.5|6923.7|6927|6924.2|6926.3|6923.5|24
1629100650000|2021-08-16 07:57:30|6926.7|6923.9|6926|6923.2|6926.8|6924|6926|6923.2|204
1629100660000|2021-08-16 07:57:40|6925.8|6923|6924.3|6921.5|6925.8|6923|6924.3|6921.5|7
1629100670000|2021-08-16 07:57:50|6924.5|6921.7|6925.6|6922.8|6926.5|6923.7|6924.5|6921.7|29
1629100680000|2021-08-16 07:58:00|6925.3|6922.5|6930|6927.2|6930.7|6927.9|6925.3|6922.5|60
1629100690000|2021-08-16 07:58:10|6929.8|6927|6928|6925.2|6929.8|6927|6928|6925.2|28
1629100700000|2021-08-16 07:58:20|6928.3|6925.5|6927.3|6924.5|6928.3|6925.5|6927.3|6924.5|6
1629100710000|2021-08-16 07:58:30|6926.5|6923.7|6927.3|6924.5|6927.3|6924.5|6926.5|6923.7|4
1629100720000|2021-08-16 07:58:40|6927|6924.2|6926.8|6924|6927.3|6924.5|6926.8|6924|1
1629100730000|2021-08-16 07:58:50|6926.3|6923.5|6927.3|6924.5|6927.3|6924.5|6926.3|6923.5|28
1629100740000|2021-08-16 07:59:00|6927.1|6924.3|6927.5|6924.7|6927.5|6924.7|6926.2|6923.4|46
1629100750000|2021-08-16 07:59:10|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|6926.3|6923.5|2
1629100760000|2021-08-16 07:59:20|6926.5|6923.7|6926.7|6923.9|6926.7|6923.9|6925.8|6923|5
1629100770000|2021-08-16 07:59:30|6926.9|6924.1|6926.7|6923.9|6927.5|6924.7|6926.7|6923.9|84
1629100780000|2021-08-16 07:59:40|6926.5|6923.7|6925.5|6922.7|6926.5|6923.7|6925|6922.2|13
1629100790000|2021-08-16 07:59:50|6925.3|6922.5|6925.5|6922.7|6925.7|6922.9|6924.5|6921.7|3
1629100800000|2021-08-16 08:00:00|6925.3|6922.5|6924.7|6921.9|6927.2|6924.4|6924.3|6921.5|135
1629100810000|2021-08-16 08:00:10|6924.5|6921.7|6924.2|6921.4|6924.5|6921.7|6924|6921.2|2
1629100820000|2021-08-16 08:00:20|6924|6921.2|6924|6921.2|6924.7|6921.9|6924|6921.2|27
1629100830000|2021-08-16 08:00:30|6924.2|6921.4|6924|6921.2|6924.2|6921.4|6924|6921.2|2
1629100840000|2021-08-16 08:00:40|6924.2|6921.4|6924|6921.2|6924.2|6921.4|6923.5|6920.7|2
1629100850000|2021-08-16 08:00:50|6923.8|6921|6924|6921.2|6924|6921.2|6923.8|6921|5
1629100860000|2021-08-16 08:01:00|6923.8|6921|6924|6921.2|6924|6921.2|6923.8|6921|1
1629100870000|2021-08-16 08:01:10|6924.2|6921.4|6924.2|6921.4|6924.2|6921.4|6923.8|6921|5
1629100880000|2021-08-16 08:01:20|6923.8|6921|6924|6921.2|6924.2|6921.4|6923.8|6921|5
1629100890000|2021-08-16 08:01:30|6924.2|6921.4|6923.8|6921|6924.2|6921.4|6923.8|6921|1
1629100900000|2021-08-16 08:01:40|6924.2|6921.4|6923.8|6921|6924.2|6921.4|6923.8|6921|8
1629100910000|2021-08-16 08:01:50|6924|6921.2|6925|6922.2|6925.5|6922.7|6923.8|6921|18
1629100920000|2021-08-16 08:02:00|6924.7|6921.9|6926.5|6923.7|6926.5|6923.7|6924.7|6921.9|6
1629100930000|2021-08-16 08:02:10|6926.7|6923.9|6930.2|6927.4|6930.2|6927.4|6926.2|6923.4|41
1629100940000|2021-08-16 08:02:20|6929.2|6926.4|6931.2|6928.4|6931.2|6928.4|6929.2|6926.4|69
1629100950000|2021-08-16 08:02:30|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6929.5|6926.7|47
1629100960000|2021-08-16 08:02:40|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|0
1629100970000|2021-08-16 08:02:50|6931.2|6928.4|6933.4|6930.6|6933.4|6930.6|6931.2|6928.4|24
1629100980000|2021-08-16 08:03:00|6933.7|6930.9|6940|6937.2|6945.7|6942.9|6933.7|6930.9|304
1629100990000|2021-08-16 08:03:10|6940.2|6937.4|6936.7|6933.9|6940.2|6937.4|6936.7|6933.9|39
1629101000000|2021-08-16 08:03:20|6936.9|6934.1|6937.3|6934.5|6937.7|6934.9|6935.5|6932.7|55
1629101010000|2021-08-16 08:03:30|6937.1|6934.3|6937.5|6934.7|6938.5|6935.7|6936.3|6933.5|39
1629101020000|2021-08-16 08:03:40|||||||||12
1629101030000|2021-08-16 08:03:50|6937.3|6934.5|6937.5|6934.7|6937.5|6934.7|6936.3|6933.5|19
1629101040000|2021-08-16 08:04:00|6938.8|6934.8|6938|6935.2|6938.8|6935.4|6937.7|6934.8|4
1629101050000|2021-08-16 08:04:10|6937.5|6934.7|6936.3|6933.5|6937.5|6934.7|6936|6933.2|13
1629101060000|2021-08-16 08:04:20|6936.5|6933.7|6936.2|6933.4|6936.5|6933.7|6935.5|6932.7|103
1629101070000|2021-08-16 08:04:30|6935.7|6932.9|6935.7|6932.9|6936.2|6933.4|6935.7|6932.9|3
1629101080000|2021-08-16 08:04:40|6936.2|6933.4|6935.7|6932.9|6937.4|6934.6|6935.7|6932.9|51
1629101090000|2021-08-16 08:04:50|6935.9|6933.1|6933.9|6931.1|6935.9|6933.1|6933.9|6931.1|12
1629101100000|2021-08-16 08:05:00|6932.9|6930.1|6933.7|6930.9|6933.7|6930.9|6930.5|6927.7|25
1629101110000|2021-08-16 08:05:10|6933.9|6931.1|6933.9|6931.1|6934.7|6931.9|6932.5|6929.7|24
1629101120000|2021-08-16 08:05:20|6934.5|6931.7|6935.7|6932.9|6937.7|6934.9|6934.5|6931.7|9
1629101130000|2021-08-16 08:05:30|6935.2|6932.4|6936.5|6933.7|6937.7|6934.9|6934.7|6931.9|10
1629101140000|2021-08-16 08:05:40|6935.7|6932.9|6935.5|6932.7|6936.2|6933.4|6935.3|6932.5|5
1629101150000|2021-08-16 08:05:50|6935|6932.2|6934.5|6931.7|6935.7|6932.9|6934.5|6931.7|4
1629101160000|2021-08-16 08:06:00|6934|6931.2|6930.5|6927.7|6934|6931.2|6928.5|6925.7|122
1629101170000|2021-08-16 08:06:10|6929.5|6926.7|6933.5|6930.7|6933.7|6930.9|6929.5|6926.7|98
1629101180000|2021-08-16 08:06:20|6932.9|6930.1|6933.7|6930.9|6933.7|6930.9|6932.9|6930.1|52
1629101190000|2021-08-16 08:06:30|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|14
1629101200000|2021-08-16 08:06:40|6933.2|6930.4|6930.7|6927.9|6933.2|6930.4|6929.7|6926.9|75
1629101210000|2021-08-16 08:06:50|6930.9|6928.1|6930.9|6928.1|6932.2|6929.4|6930.7|6927.9|79
1629101220000|2021-08-16 08:07:00|6930.7|6927.9|6932.6|6929.8|6932.6|6929.8|6929.9|6927.1|58
1629101230000|2021-08-16 08:07:10|6933.7|6930.9|6932.2|6929.4|6933.7|6930.9|6931.9|6929.1|78
1629101240000|2021-08-16 08:07:20|6931.9|6929.1|6932.7|6929.9|6932.9|6930.1|6931.9|6929.1|5
1629101250000|2021-08-16 08:07:30|6932.5|6929.7|6930.7|6927.9|6932.5|6929.7|6929.9|6927.1|13
1629101260000|2021-08-16 08:07:40|6930.9|6928.1|6931.7|6928.9|6931.9|6929.1|6930.9|6928.1|5
1629101270000|2021-08-16 08:07:50|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|6930.7|6927.9|0
1629101280000|2021-08-16 08:08:00|6930.9|6928.1|6931.7|6928.9|6932.2|6929.4|6930.2|6927.4|10
1629101290000|2021-08-16 08:08:10|6931.9|6929.1|6933.9|6931.1|6934.9|6932.1|6931.9|6929.1|58
1629101300000|2021-08-16 08:08:20|6934.2|6931.4|6935|6932.2|6935.2|6932.4|6934.2|6931.4|11
1629101310000|2021-08-16 08:08:30|6934.7|6931.9|6935.2|6932.4|6935.4|6932.6|6934.7|6931.9|1
1629101320000|2021-08-16 08:08:40|6934.9|6932.1|6938.2|6935.4|6938.7|6935.9|6934.9|6932.1|24
1629101330000|2021-08-16 08:08:50|6938|6935.2|6937.7|6934.9|6938.2|6935.4|6935.7|6932.9|14
1629101340000|2021-08-16 08:09:00|6937.9|6935.1|6937.2|6934.4|6937.9|6935.1|6937.2|6934.4|2
1629101350000|2021-08-16 08:09:10|6937.5|6934.7|6937.7|6934.9|6937.9|6935.1|6936.7|6933.9|6
1629101360000|2021-08-16 08:09:20|6937.9|6935.1|6937.7|6934.9|6937.9|6935.1|6937.7|6934.9|1
1629101370000|2021-08-16 08:09:30|6937.9|6935.1|6938.7|6935.9|6938.9|6936.1|6937.5|6934.7|5
1629101380000|2021-08-16 08:09:40|6937.7|6934.9|6936.7|6933.9|6937.7|6934.9|6936.7|6933.9|62
1629101390000|2021-08-16 08:09:50|6936.5|6933.7|6934.7|6931.9|6936.5|6933.7|6934.5|6931.7|35
1629101400000|2021-08-16 08:10:00|6934.5|6931.7|6934.2|6931.4|6935.2|6932.4|6934.2|6931.4|32
1629101410000|2021-08-16 08:10:10|6934.7|6931.9|6934.5|6931.7|6935.5|6932.7|6934.5|6931.7|1
1629101420000|2021-08-16 08:10:20|6934.7|6931.9|6934.5|6931.7|6934.7|6931.9|6934.5|6931.7|3
1629101430000|2021-08-16 08:10:30|6934.2|6931.4|6934.7|6931.9|6935.2|6932.4|6934.2|6931.4|17
1629101440000|2021-08-16 08:10:40|6936.2|6933.4|6935.2|6932.4|6936.2|6933.4|6934.7|6931.9|13
1629101450000|2021-08-16 08:10:50|6935.7|6932.9|6934.5|6931.7|6935.7|6932.9|6934.2|6931.4|35
1629101460000|2021-08-16 08:11:00|6934.7|6931.9|6934.5|6931.7|6934.7|6931.9|6934.5|6931.7|8
1629101470000|2021-08-16 08:11:10|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|10
1629101480000|2021-08-16 08:11:20|6933.7|6930.9|6933.1|6930.3|6933.7|6930.9|6932.5|6929.7|37
1629101490000|2021-08-16 08:11:30|6933.7|6930.9|6935.7|6932.9|6936.2|6933.4|6933.5|6930.7|6
1629101500000|2021-08-16 08:11:40|6935.2|6932.4|6935|6932.2|6935.2|6932.4|6934.5|6931.7|13
1629101510000|2021-08-16 08:11:50|6934.5|6931.7|6936.2|6933.4|6936.2|6933.4|6934.5|6931.7|1
1629101520000|2021-08-16 08:12:00|6935.9|6933.1|6933.7|6930.9|6935.9|6933.1|6933.7|6930.9|3
1629101530000|2021-08-16 08:12:10|6934.2|6931.4|6933.7|6930.9|6934.3|6931.5|6933.2|6930.4|4
1629101540000|2021-08-16 08:12:20|6933.9|6931.1|6935.3|6932.5|6935.5|6932.7|6933.7|6930.9|6
1629101550000|2021-08-16 08:12:30|6934.7|6931.9|6936|6933.2|6936.2|6933.4|6934.7|6931.9|10
1629101560000|2021-08-16 08:12:40|6936.4|6933.6|6936.5|6933.7|6936.7|6933.9|6935.5|6932.7|1
1629101570000|2021-08-16 08:12:50|6936.3|6933.5|6935.7|6932.9|6937.2|6934.4|6934.7|6931.9|16
1629101580000|2021-08-16 08:13:00|6935.5|6932.7|6934.5|6931.7|6935.5|6932.7|6933.5|6930.7|5
1629101590000|2021-08-16 08:13:10|6935.5|6932.7|6934.5|6931.7|6935.5|6932.7|6934.5|6931.7|15
1629101600000|2021-08-16 08:13:20|6934.3|6931.5|6934.3|6931.5|6934.5|6931.7|6934.3|6931.5|0
1629101610000|2021-08-16 08:13:30|6934.1|6931.3|6933.5|6930.7|6934.1|6931.3|6933.3|6930.5|11
1629101620000|2021-08-16 08:13:40|6934.3|6931.5|6934.5|6931.7|6934.5|6931.7|6934.3|6931.5|1
1629101630000|2021-08-16 08:13:50|6934.3|6931.5|6935.5|6932.7|6936|6933.2|6934.3|6931.5|24
1629101640000|2021-08-16 08:14:00|6934.9|6932.1|6932.5|6929.7|6934.9|6932.1|6932.5|6929.7|4
1629101650000|2021-08-16 08:14:10|6932.3|6929.5|6933.3|6930.5|6933.5|6930.7|6932.3|6929.5|17
1629101660000|2021-08-16 08:14:20|6933.5|6930.7|6931.5|6928.7|6933.5|6930.7|6931|6928.2|18
1629101670000|2021-08-16 08:14:30|6931.7|6928.9|6933.7|6930.9|6933.7|6930.9|6931.5|6928.7|22
1629101680000|2021-08-16 08:14:40|6933.5|6930.7|6933.7|6930.9|6933.7|6930.9|6933.5|6930.7|8
1629101690000|2021-08-16 08:14:50|6933.5|6930.7|6933.2|6930.4|6933.7|6930.9|6933.2|6930.4|26
1629101700000|2021-08-16 08:15:00|6933.5|6930.7|6934|6931.2|6934.2|6931.4|6933.2|6930.4|9
1629101710000|2021-08-16 08:15:10|6934.1|6931.3|6934.7|6931.9|6934.9|6932.1|6934.1|6931.3|38
1629101720000|2021-08-16 08:15:20|6934.5|6931.7|6933.2|6930.4|6934.7|6931.9|6933.2|6930.4|13
1629101730000|2021-08-16 08:15:30|6933.5|6930.7|6933.2|6930.4|6933.5|6930.7|6933.2|6930.4|114
1629101740000|2021-08-16 08:15:40|6933.5|6930.7|6934.7|6931.9|6934.7|6931.9|6933.5|6930.7|71
1629101750000|2021-08-16 08:15:50|6934.5|6931.7|6933.7|6930.9|6934.5|6931.7|6933.5|6930.7|11
1629101760000|2021-08-16 08:16:00|6933.5|6930.7|6935|6932.2|6935.5|6932.7|6933.5|6930.7|43
1629101770000|2021-08-16 08:16:10|6934.8|6932|6935.5|6932.7|6935.9|6933.1|6934.8|6932|19
1629101790000|2021-08-16 08:16:30|6936.2|6933.4|6937|6934.2|6937.5|6934.7|6936.2|6933.4|32
1629101800000|2021-08-16 08:16:40|6937.2|6934.4|6937.5|6934.7|6938.2|6935.4|6937|6934.2|7
1629101810000|2021-08-16 08:16:50|6937|6934.2|6938.8|6936|6939|6936.2|6937|6934.2|65
1629101820000|2021-08-16 08:17:00|6938.2|6935.4|6938|6935.2|6938.5|6935.7|6937.7|6934.9|0
1629101830000|2021-08-16 08:17:10|6937.9|6935.1|6937.5|6934.7|6938.5|6935.7|6937.5|6934.7|9
1629101840000|2021-08-16 08:17:20|6937.3|6934.5|6938.7|6935.9|6938.7|6935.9|6936.7|6933.9|59
1629101850000|2021-08-16 08:17:30|6938.5|6935.7|6938.5|6935.7|6938.7|6935.9|6938.5|6935.7|7
1629101860000|2021-08-16 08:17:40|6939.8|6937|6939.2|6936.4|6943|6940.2|6939.2|6936.4|46
1629101870000|2021-08-16 08:17:50|6938.5|6935.7|6941.2|6938.4|6941.2|6938.4|6938.2|6935.4|18
1629101880000|2021-08-16 08:18:00|6940.8|6938|6940.2|6937.4|6940.8|6938|6939.5|6936.7|13
1629101890000|2021-08-16 08:18:10|6939.7|6936.9|6940.2|6937.4|6940.2|6937.4|6939.2|6936.4|10
1629101900000|2021-08-16 08:18:20|6939.2|6936.4|6939.7|6936.9|6939.9|6937.1|6938.9|6936.1|78
1629101910000|2021-08-16 08:18:30|6939.2|6936.4|6938.7|6935.9|6939.2|6936.4|6938.7|6935.9|1
1629101920000|2021-08-16 08:18:40|6938.9|6936.1|6938.7|6935.9|6938.9|6936.1|6938.7|6935.9|2
1629101930000|2021-08-16 08:18:50|6938.5|6935.7|6936.9|6934.1|6938.5|6935.7|6936.7|6933.9|26
1629101940000|2021-08-16 08:19:00|6936.2|6933.4|6937.7|6934.9|6937.7|6934.9|6935.2|6932.4|75
1629101950000|2021-08-16 08:19:10|6937.2|6934.4|6936.2|6933.4|6937.2|6934.4|6936.2|6933.4|2
1629101960000|2021-08-16 08:19:20|6935.7|6932.9|6930.5|6927.7|6935.7|6932.9|6930.5|6927.7|57
1629101970000|2021-08-16 08:19:30|6929.5|6926.7|6927.5|6924.7|6929.5|6926.7|6927.2|6924.4|19
1629101980000|2021-08-16 08:19:40|6928.2|6925.4|6928.7|6925.9|6928.7|6925.9|6927.9|6925.1|88
1629101990000|2021-08-16 08:19:50|6929.2|6926.4|6925.4|6922.6|6929.2|6926.4|6924.7|6921.9|34
1629102000000|2021-08-16 08:20:00|6926.5|6923.7|6924.7|6921.9|6926.7|6923.9|6923.5|6920.7|138
1629102010000|2021-08-16 08:20:10|6925.2|6922.4|6924.2|6921.4|6925.5|6922.7|6923.8|6921|18
1629102020000|2021-08-16 08:20:20|6924.7|6921.9|6925.2|6922.4|6926.3|6923.5|6924.5|6921.7|26
1629102030000|2021-08-16 08:20:30|6925.5|6922.7|6924|6921.2|6925.5|6922.7|6923.8|6921|34
1629102040000|2021-08-16 08:20:40|6924.5|6921.7|6924.5|6921.7|6924.7|6921.9|6924.2|6921.4|8
1629102050000|2021-08-16 08:20:50|6924|6921.2|6924.2|6921.4|6925|6922.2|6923.2|6920.4|40
1629102060000|2021-08-16 08:21:00|6924.4|6921.6|6924.2|6921.4|6924.9|6922.1|6923.8|6921|296
1629102070000|2021-08-16 08:21:10|6923.9|6921.1|6929.4|6926.6|6929.4|6926.6|6923.9|6921.1|108
1629102080000|2021-08-16 08:21:20|6929.2|6926.4|6928.9|6926.1|6929.4|6926.6|6926.9|6924.1|75
1629102090000|2021-08-16 08:21:30|6929.4|6926.6|6926.9|6924.1|6929.9|6927.1|6926.3|6923.5|318
1629102100000|2021-08-16 08:21:40|6927.8|6925|6928.9|6926.1|6929.7|6926.9|6927.8|6925|86
1629102110000|2021-08-16 08:21:50|6930.1|6927.3|6929.5|6926.7|6930.1|6927.3|6929.4|6926.6|46
1629102120000|2021-08-16 08:22:00|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|8
1629102130000|2021-08-16 08:22:10|6927.9|6925.1|6924.7|6921.9|6927.9|6925.1|6924.7|6921.9|1
1629102140000|2021-08-16 08:22:20|6924.9|6922.1|6924.7|6921.9|6925.5|6922.7|6924.2|6921.4|13
1629102150000|2021-08-16 08:22:30|6925.5|6922.7|6924.9|6922.1|6925.7|6922.9|6924.5|6921.7|7
1629102160000|2021-08-16 08:22:40|6925.7|6922.9|6924.5|6921.7|6925.9|6923.1|6924.2|6921.1|66
1629102170000|2021-08-16 08:22:50|6925.5|6922.7|6925.7|6922.9|6926|6923.2|6924.5|6921.7|11
1629102180000|2021-08-16 08:23:00|6925.5|6922.7|6924.7|6921.9|6925.7|6922.9|6924.5|6921.7|25
1629102190000|2021-08-16 08:23:10|6925.2|6922.4|6925.2|6922.4|6926.2|6923.4|6924.5|6921.7|82
1629102200000|2021-08-16 08:23:20|6925|6922.2|6927.5|6924.7|6927.7|6924.9|6924.5|6921.7|29
1629102210000|2021-08-16 08:23:30|6927.7|6924.9|6925.7|6922.9|6927.7|6924.9|6925.5|6922.7|120
1629102220000|2021-08-16 08:23:40|6925.5|6922.7|6924|6921.2|6925.5|6922.7|6923.2|6920.4|46
1629102230000|2021-08-16 08:23:50|6922.8|6920|6924|6921.2|6924.3|6921.5|6922.6|6919.8|79
1629102240000|2021-08-16 08:24:00|6924.5|6921.7|6926|6923.2|6926.3|6923.5|6924.3|6921.5|6
1629102250000|2021-08-16 08:24:10|6926.3|6923.5|6928.7|6925.9|6930.9|6928.1|6926.3|6923.5|547
1629102260000|2021-08-16 08:24:20|6928.5|6925.7|6927.5|6924.7|6928.5|6925.7|6927.2|6924.4|139
1629102270000|2021-08-16 08:24:30|6926.5|6923.7|6927.2|6924.4|6927.9|6925.1|6926.5|6923.7|36
1629102280000|2021-08-16 08:24:40|6926.8|6924|6926.9|6924.1|6926.9|6924.1|6926.2|6923.4|9
1629102290000|2021-08-16 08:24:50|6927.5|6924.7|6928.5|6925.7|6928.7|6925.9|6926.7|6923.9|20
1629102300000|2021-08-16 08:25:00|6928.7|6925.9|6926.7|6923.9|6928.7|6925.9|6926.7|6923.9|13
1629102310000|2021-08-16 08:25:10|6927|6924.2|6927.9|6925.1|6928.2|6925.4|6926.9|6924.1|119
1629102320000|2021-08-16 08:25:20|6928.2|6925.4|6927.4|6924.6|6928.2|6925.4|6927.2|6924.4|15
1629102330000|2021-08-16 08:25:30|6927.6|6924.8|6927.2|6924.4|6928.2|6925.4|6927.2|6924.4|20
1629102340000|2021-08-16 08:25:40|6926.9|6924.1|6928.1|6925.3|6928.1|6925.3|6926.9|6924.1|32
1629102350000|2021-08-16 08:25:50|6928.2|6925.4|6926.9|6924.1|6928.6|6925.8|6926.9|6924.1|25
1629102360000|2021-08-16 08:26:00|6927.2|6924.4|6927.5|6924.7|6927.9|6925.1|6927.2|6924.4|18
1629102370000|2021-08-16 08:26:10|6927.2|6924.4|6930.7|6927.9|6930.9|6928.1|6927.2|6924.4|21
1629102380000|2021-08-16 08:26:20|6930.2|6927.4|6928.7|6925.9|6930.7|6927.9|6928.7|6925.9|20
1629102390000|2021-08-16 08:26:30|6928.9|6926.1|6929.5|6926.7|6929.7|6926.9|6928.9|6926.1|22
1629102400000|2021-08-16 08:26:40|6928.9|6926.1|6930.2|6927.4|6930.7|6927.9|6928.9|6926.1|9
1629102410000|2021-08-16 08:26:50|6930.5|6927.7|6930.9|6928.1|6930.9|6928.1|6929.5|6926.7|108
1629102420000|2021-08-16 08:27:00|6930.7|6927.9|6936.7|6933.9|6936.9|6934.1|6930.7|6927.9|54
1629102430000|2021-08-16 08:27:10|6936.2|6933.4|6934.9|6932.1|6936.2|6933.4|6933.7|6930.9|111
1629102440000|2021-08-16 08:27:20|6934.5|6931.7|6932.7|6929.9|6934.5|6931.7|6932.5|6929.7|17
1629102450000|2021-08-16 08:27:30|6932.5|6929.7|6932.7|6929.9|6933.5|6930.7|6932.5|6929.7|13
1629102460000|2021-08-16 08:27:40|6933.2|6930.4|6936.5|6933.7|6936.7|6933.9|6930|6927.2|171
1629102470000|2021-08-16 08:27:50|6936.3|6933.5|6934.5|6931.7|6936.5|6933.7|6934.5|6931.7|30
1629102480000|2021-08-16 08:28:00|6934.3|6931.5|6935.2|6932.4|6935.2|6932.4|6934.3|6931.5|55
1629102490000|2021-08-16 08:28:10|6934.6|6931.8|6937.2|6934.4|6937.2|6934.4|6934.6|6931.8|144
1629102500000|2021-08-16 08:28:20|6938.2|6935.4|6941.7|6938.9|6942.7|6939.9|6938.2|6935.4|93
1629102510000|2021-08-16 08:28:30|6941.9|6939.1|6939.1|6936.3|6941.9|6939.1|6936.9|6934.1|99
1629102520000|2021-08-16 08:28:40|6938.9|6936.1|6940.7|6937.9|6942.9|6940.1|6938.9|6936.1|168
1629102530000|2021-08-16 08:28:50|6940.9|6938.1|6946.2|6943.4|6946.2|6943.4|6940.7|6937.9|208
1629102540000|2021-08-16 08:29:00|6946.7|6943.9|6942.9|6940.1|6947.7|6944.9|6942.9|6940.1|221
1629102550000|2021-08-16 08:29:10|6942.6|6939.8|6940.9|6938.1|6943.6|6940.8|6940.9|6938.1|234
1629102560000|2021-08-16 08:29:20|6941.1|6938.3|6937.3|6934.5|6941.6|6938.8|6936.6|6933.8|342
1629102570000|2021-08-16 08:29:30|6937.9|6935.1|6936.9|6934.1|6937.9|6935.1|6936.6|6933.8|201
1629102580000|2021-08-16 08:29:40|6936.3|6933.5|6935.9|6933.1|6937.6|6934.8|6934.9|6932.1|252
1629102590000|2021-08-16 08:29:50|6935.6|6932.8|6933.9|6931.1|6936.9|6934.1|6933.9|6931.1|331
1629102600000|2021-08-16 08:30:00|6934.7|6931.9|6933.9|6931.1|6935.9|6933.1|6933.2|6930.4|276
1629102610000|2021-08-16 08:30:10|6932.9|6930.1|6932.7|6929.9|6934.9|6932.1|6932.7|6929.9|275
1629102620000|2021-08-16 08:30:20|6932.9|6930.1|6924.5|6921.7|6933.2|6930.4|6922.2|6919.4|285
1629102630000|2021-08-16 08:30:30|6924.7|6921.9|6924.2|6921.4|6926.2|6923.4|6923.7|6920.1|326
1629102640000|2021-08-16 08:30:40|6924.6|6921.8|6929.9|6927.1|6929.9|6927.1|6924.6|6921.8|45
1629102650000|2021-08-16 08:30:50|6929.7|6926.9|6931|6928.2|6931|6928.2|6929.2|6926.4|220
1629102660000|2021-08-16 08:31:00|6930.4|6927.6|6930.6|6927.8|6932.1|6929.3|6928.8|6926|131
1629102670000|2021-08-16 08:31:10|6930.5|6927.7|6931.2|6928.4|6931.8|6929|6929.2|6926.4|78
1629102680000|2021-08-16 08:31:20|6931.6|6928.8|6934.8|6932|6935.9|6933.1|6931.2|6928.4|394
1629102690000|2021-08-16 08:31:30|6935|6932.2|6933|6930.2|6935.2|6932.4|6932.5|6929.7|144
1629102700000|2021-08-16 08:31:40|6932.5|6929.7|6933.5|6930.7|6933.5|6930.7|6931|6928.2|106
1629102710000|2021-08-16 08:31:50|6932.5|6929.7|6935.1|6932.3|6936.1|6933.3|6931.5|6928.7|97
1629102720000|2021-08-16 08:32:00|6934.8|6932|6932.6|6929.8|6935.5|6932.7|6932.6|6929.8|208
1629102730000|2021-08-16 08:32:10|6931.5|6928.7|6933.8|6931|6934|6931.2|6931.5|6928.7|95
1629102740000|2021-08-16 08:32:20|6934.3|6931.5|6937.5|6934.7|6937.5|6934.7|6934.3|6931.5|96
1629102750000|2021-08-16 08:32:30|6936.5|6933.7|6933.5|6930.7|6936.5|6933.7|6933.5|6930.7|38
1629102760000|2021-08-16 08:32:40|6932.5|6929.7|6931.2|6928.4|6932.5|6929.7|6930.5|6927.7|110
1629102770000|2021-08-16 08:32:50|6931.8|6929|6931.3|6928.5|6932.2|6929.4|6931.3|6928.5|14
1629102780000|2021-08-16 08:33:00|6931|6928.2|6934.5|6931.7|6934.7|6931.9|6931|6928.2|41
1629102790000|2021-08-16 08:33:10|6934.7|6931.9|6933.5|6930.7|6935|6932.2|6933.3|6930.5|2
1629102800000|2021-08-16 08:33:20|6933.3|6930.5|6937.5|6934.7|6937.5|6934.7|6932.8|6930|22
1629102810000|2021-08-16 08:33:30|6937.3|6934.5|6938.8|6936|6940.8|6938|6937.3|6934.5|210
1629102820000|2021-08-16 08:33:40|6938.5|6935.7|6938.5|6935.7|6939.3|6936.5|6938.3|6935.5|37
1629102830000|2021-08-16 08:33:50|6937.5|6934.7|6934.8|6932|6938|6935.2|6934.1|6931.3|46
1629102840000|2021-08-16 08:34:00|6934.5|6931.7|6933.3|6930.5|6934.5|6931.7|6932.3|6929.5|14
1629102850000|2021-08-16 08:34:10|6933.5|6930.7|6932.5|6929.7|6934.5|6931.7|6932.3|6929.5|28
1629102860000|2021-08-16 08:34:20|6933.3|6930.5|6933.3|6930.5|6933.5|6930.7|6932.8|6930|4
1629102870000|2021-08-16 08:34:30|6933.5|6930.7|6934.3|6931.5|6935.5|6932.7|6933.5|6930.7|4
1629102880000|2021-08-16 08:34:40|6933.8|6931|6934.3|6931.5|6935|6932.2|6933.8|6931|11
1629102890000|2021-08-16 08:34:50|6934.1|6931.3|6935|6932.2|6935|6932.2|6933.8|6931|5
1629102900000|2021-08-16 08:35:00|6934.7|6931.9|6936.3|6933.5|6936.3|6933.5|6934.3|6931.5|12
1629102910000|2021-08-16 08:35:10|6936.5|6933.7|6938.3|6935.5|6938.7|6935.9|6936.5|6933.7|68
1629102920000|2021-08-16 08:35:20|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|6938.5|6935.7|0
1629102930000|2021-08-16 08:35:30|6938.9|6936.1|6940.5|6937.7|6940.5|6937.7|6938.9|6936.1|17
1629102940000|2021-08-16 08:35:40|6941.5|6938.7|6942.5|6939.7|6942.5|6939.7|6941.5|6938.7|34
1629102950000|2021-08-16 08:35:50|6942.8|6940|6954.2|6951.4|6955.2|6952.4|6942.8|6940|197
1629102960000|2021-08-16 08:36:00|6954.5|6951.7|6955.3|6952.5|6959.5|6956.7|6954.5|6951.7|132
1629102970000|2021-08-16 08:36:10|6955.7|6952.9|6963.9|6961.1|6967.9|6965.1|6955.3|6952.5|576
1629102980000|2021-08-16 08:36:20|6963.4|6960.6|6967.9|6965.1|6971.1|6968.3|6963.4|6960.6|164
1629102990000|2021-08-16 08:36:30|6968.1|6965.3|6962.9|6960.1|6969.2|6966.4|6962.9|6960.1|127
1629103000000|2021-08-16 08:36:40|6963.2|6960.4|6960.4|6957.6|6964.9|6962.1|6959.9|6957.1|123
1629103010000|2021-08-16 08:36:50|6960.7|6957.9|6965.9|6963.1|6965.9|6963.1|6956.9|6954.1|193
1629103020000|2021-08-16 08:37:00|6966.9|6964.1|6957.1|6954.3|6967.1|6964.3|6956.9|6954.1|134
1629103030000|2021-08-16 08:37:10|6957.6|6954.8|6958.6|6955.8|6960.6|6957.8|6956.9|6954.1|109
1629103040000|2021-08-16 08:37:20|6958.2|6955.4|6959.1|6956.3|6961.6|6958.8|6958.2|6955.4|120
1629103050000|2021-08-16 08:37:30|6959.9|6957.1|6958.6|6955.8|6961.6|6958.8|6957.9|6955.1|55
1629103060000|2021-08-16 08:37:40|6958.7|6955.9|6959.3|6956.5|6959.9|6957.1|6955.7|6952.9|76
1629103070000|2021-08-16 08:37:50|6959.7|6956.9|6957.1|6954.3|6959.9|6957.1|6956.9|6953.5|52
1629103080000|2021-08-16 08:38:00|6957.9|6955.1|6957.7|6954.9|6957.9|6955.1|6955.4|6952.6|33
1629103090000|2021-08-16 08:38:10|6957.9|6955.1|6958.6|6955.8|6959.9|6957.1|6956.4|6953.6|234
1629103100000|2021-08-16 08:38:20|6958.9|6956.1|6959.9|6957.1|6959.9|6957.1|6957.7|6954.9|13
1629103110000|2021-08-16 08:38:30|6960.6|6957.8|6958.9|6956.1|6961.6|6958.8|6958.9|6956.1|75
1629103120000|2021-08-16 08:38:40|6958.7|6955.9|6959.9|6957.1|6961.6|6958.8|6957.9|6955.1|48
1629103130000|2021-08-16 08:38:50|6959.7|6956.9|6959.9|6957.1|6959.9|6957.1|6958.9|6956.1|5
1629103140000|2021-08-16 08:39:00|6958.9|6956.1|6961.6|6958.8|6961.6|6958.8|6958.9|6956.1|97
1629103150000|2021-08-16 08:39:10|6961.2|6958.4|6959.9|6957.1|6961.6|6958.8|6959.9|6957.1|40
1629103160000|2021-08-16 08:39:20|6959.6|6956.8|6960.9|6958.1|6961.6|6958.8|6959.6|6956.8|20
1629103170000|2021-08-16 08:39:30|6960.6|6957.8|6961.9|6959.1|6963.9|6961.1|6960.1|6957.3|34
1629103180000|2021-08-16 08:39:40|6961.7|6958.9|6959.9|6957.1|6961.7|6958.9|6959.4|6956.6|16
1629103190000|2021-08-16 08:39:50|6960.4|6957.6|6962.9|6960.1|6962.9|6960.1|6959.9|6957.1|24
1629103200000|2021-08-16 08:40:00|6963.1|6960.3|6963.9|6961.1|6964.9|6962.1|6961.9|6959.1|91
1629103210000|2021-08-16 08:40:10|6963.1|6960.3|6962.9|6960.1|6963.9|6961.1|6962.9|6960.1|27
1629103220000|2021-08-16 08:40:20|6961.9|6959.1|6960.9|6958.1|6963.9|6961.1|6960.7|6957.9|83
1629103230000|2021-08-16 08:40:30|6960.4|6957.6|6960.6|6957.8|6960.6|6957.8|6960.4|6957.6|8
1629103240000|2021-08-16 08:40:40|6960.9|6958.1|6963.9|6961.1|6963.9|6961.1|6959.3|6956.5|127
1629103250000|2021-08-16 08:40:50|6962.9|6960.1|6965.6|6962.8|6966.6|6963.8|6962.9|6960.1|63
1629103260000|2021-08-16 08:41:00|6965.9|6963.1|6969.9|6967.1|6969.9|6967.1|6965.9|6963.1|113
1629103270000|2021-08-16 08:41:10|6969.1|6966.3|6970.7|6967.9|6971.9|6969.1|6968.9|6966.1|47
1629103280000|2021-08-16 08:41:20|6970.6|6967.8|6970.9|6968.1|6971.9|6969.1|6970.4|6967.6|51
1629103290000|2021-08-16 08:41:30|6971.4|6968.6|6980.1|6977.3|6980.1|6977.3|6971.4|6968.6|461
1629103300000|2021-08-16 08:41:40|6979.9|6977.1|6981.9|6979.1|6981.9|6979.1|6977.9|6975.1|68
1629103310000|2021-08-16 08:41:50|6981.7|6978.9|6980.9|6978.1|6983.1|6980.3|6980.4|6977.6|117
1629103320000|2021-08-16 08:42:00|6982.1|6979.3|6981.6|6978.8|6982.9|6980.1|6980.6|6977.8|64
1629103330000|2021-08-16 08:42:10|6981.7|6978.9|6982.9|6980.1|6982.9|6980.1|6981.1|6978.3|32
1629103340000|2021-08-16 08:42:20|6981.9|6979.1|6981.3|6978.5|6982.7|6979.9|6980.1|6977.3|59
1629103350000|2021-08-16 08:42:30|6980.4|6977.6|6981.9|6979.1|6983.7|6980.9|6980.4|6977.6|65
1629103360000|2021-08-16 08:42:40|6981.4|6978.6|6981.9|6979.1|6982.9|6980.1|6981.4|6978.6|25
1629103370000|2021-08-16 08:42:50|6980.9|6978.1|6986.9|6984.1|6988.1|6985.3|6980.9|6978.1|204
1629103380000|2021-08-16 08:43:00|6987.5|6984.7|6991.5|6988.7|6993.3|6990.5|6987.5|6984.7|385
1629103390000|2021-08-16 08:43:10|6992.3|6989.5|6996.8|6994|6997.3|6994.5|6992.3|6989.5|108
1629103400000|2021-08-16 08:43:20|6996.3|6993.5|6997.3|6994.5|6997.6|6994.8|6994.9|6992.1|193
1629103410000|2021-08-16 08:43:30|6996.8|6994|6995.3|6992.5|6998.5|6995.7|6993.1|6990.3|253
1629103420000|2021-08-16 08:43:40|6995.6|6992.8|6996.8|6994|6997.3|6994.5|6995|6992.2|46
1629103430000|2021-08-16 08:43:50|6997.5|6994.7|6995.1|6992.3|6997.5|6994.7|6994.3|6991.5|22
1629103440000|2021-08-16 08:44:00|6994.5|6991.7|6999.3|6996.5|7000.3|6997.5|6994.5|6991.7|83
1629103450000|2021-08-16 08:44:10|6999.5|6996.7|6999.3|6996.5|7001.3|6998.5|6999.3|6996.5|71
1629103460000|2021-08-16 08:44:20|6999|6996.2|6998.3|6995.5|7000.3|6997.5|6998.3|6995.5|89
1629103470000|2021-08-16 08:44:30|6998.1|6995.3|6998.3|6995.5|6999|6996.2|6997.3|6994.5|97
1629103480000|2021-08-16 08:44:40|6998.9|6996.1|6999.8|6997|7000.6|6997.8|6998.9|6996.1|22
1629103490000|2021-08-16 08:44:50|7000.3|6997.5|7001.3|6998.5|7001.8|6999|7000.3|6997.5|10
1629103500000|2021-08-16 08:45:00|7001.1|6998.3|7004.3|7001.5|7005.3|7002.5|7001.1|6998.3|86
1629103510000|2021-08-16 08:45:10|7004.8|7002|7006.5|7003.7|7007.3|7004.5|7004.8|7002|29
1629103520000|2021-08-16 08:45:20|7006.8|7004|7005.3|7002.5|7007|7004.2|7004.3|7001.5|72
1629103530000|2021-08-16 08:45:30|7004.8|7002|7003.1|7000.3|7005.3|7002.5|7003.1|7000.3|38
1629103540000|2021-08-16 08:45:40|7002.3|6999.5|7002.6|6999.8|7003.3|7000.5|7001.9|6999.1|20
1629103550000|2021-08-16 08:45:50|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|7001.6|6998.8|15
1629103560000|2021-08-16 08:46:00|7002.9|7000.1|7004.6|7001.8|7005.1|7002.3|7002.9|7000.1|44
1629103570000|2021-08-16 08:46:10|7004.3|7001.5|7004.8|7002|7005.3|7002.5|7003.1|7000.3|77
1629103580000|2021-08-16 08:46:20|7005|7002.2|7010.3|7007.5|7011|7008.2|7002.3|6999.5|458
1629103590000|2021-08-16 08:46:30|7011|7008.2|7016.3|7013.5|7016.8|7014|7011|7008.2|63
1629103600000|2021-08-16 08:46:40|7015.8|7013|7014.3|7011.5|7017|7014.2|7014.3|7011.5|232
1629103610000|2021-08-16 08:46:50|7014.5|7011.7|7015.3|7012.5|7016.3|7013.5|7014.5|7011.7|19
1629103620000|2021-08-16 08:47:00|7015.5|7012.7|7017.3|7014.5|7018.3|7015.5|7015.5|7012.7|317
1629103630000|2021-08-16 08:47:10|7017.5|7014.7|7014.8|7012|7017.5|7014.7|7014.8|7012|40
1629103640000|2021-08-16 08:47:20|7014.5|7011.7|7014.8|7012|7015.8|7013|7013.8|7011|14
1629103650000|2021-08-16 08:47:30|7014.5|7011.7|7013|7010.2|7014.8|7012|7013|7010.2|108
1629103660000|2021-08-16 08:47:40|7013.5|7010.7|7009|7006.2|7014.3|7011.5|7009|7006.2|98
1629103670000|2021-08-16 08:47:50|7009.5|7006.7|7010.5|7007.7|7010.8|7008|7009.5|7006.7|72
1629103680000|2021-08-16 08:48:00|7010|7007.2|7009.8|7007|7010|7007.2|7008.5|7005.7|49
1629103690000|2021-08-16 08:48:10|7008.8|7006|7006.3|7003.5|7008.8|7006|7006.3|7003.5|23
1629103700000|2021-08-16 08:48:20|7006|7003.2|7007.3|7004.5|7007.8|7005|7006|7003.2|37
1629103710000|2021-08-16 08:48:30|7007.5|7004.7|7010.8|7008|7010.8|7008|7007.5|7004.7|11
1629103720000|2021-08-16 08:48:40|7010.5|7007.7|7010.3|7007.5|7011.8|7009|7009.8|7007|286
1629103730000|2021-08-16 08:48:50|7010.8|7008|7010.8|7008|7010.8|7008|7010.5|7007.7|3
1629103740000|2021-08-16 08:49:00|7011.3|7008.5|7013.5|7010.7|7016|7013.2|7011.3|7008.5|60
1629103750000|2021-08-16 08:49:10|7013|7010.2|7009.8|7007|7013.3|7010.5|7009.5|7006.7|37
1629103760000|2021-08-16 08:49:20|7010|7007.2|7007.8|7005|7010|7007.2|7007.8|7005|40
1629103770000|2021-08-16 08:49:30|7008.3|7005.5|7008.5|7005.7|7010.3|7007.5|7008.3|7005.5|37
1629103780000|2021-08-16 08:49:40|7008.8|7006|7006.8|7004|7009.8|7007|7006.8|7004|11
1629103790000|2021-08-16 08:49:50|7007|7004.2|7008.5|7005.7|7009|7006.2|7007|7004.2|74
1629103800000|2021-08-16 08:50:00|7008|7005.2|7010.8|7008|7010.8|7008|7008|7005.2|21
1629103810000|2021-08-16 08:50:10|7010.3|7007.5|7011.8|7009|7012.8|7010|7009.5|7006.7|38
1629103820000|2021-08-16 08:50:20|7010.5|7007.7|7006.5|7003.7|7010.5|7007.7|7006.5|7003.7|118
1629103830000|2021-08-16 08:50:30|7006.8|7004|7006.3|7003.5|7008|7005.2|7006.3|7003.5|38
1629103840000|2021-08-16 08:50:40|7006.6|7003.8|7006.3|7003.5|7006.6|7003.8|7006.3|7003.5|3
1629103850000|2021-08-16 08:50:50|7006.8|7004|7011.3|7008.5|7013|7010.2|7006.8|7004|30
1629103860000|2021-08-16 08:51:00|7011.1|7008.3|7009.3|7006.5|7012.3|7009.5|7009.3|7006.5|9
1629103870000|2021-08-16 08:51:10|7009.1|7006.3|7009.3|7006.5|7009.8|7007|7008.6|7005.8|18
1629103880000|2021-08-16 08:51:20|7009.8|7007|7010.3|7007.5|7012.1|7009.3|7009.3|7006.5|59
1629103890000|2021-08-16 08:51:30|7010.5|7007.7|7011.3|7008.5|7011.5|7008.7|7010.3|7007.5|26
1629103900000|2021-08-16 08:51:40|7011.1|7008.3|7008.9|7006.1|7012.5|7009.7|7007.9|7005.1|355
1629103910000|2021-08-16 08:51:50|7008.1|7005.3|7010.9|7008.1|7011.1|7008.3|7008.1|7005.3|5
1629103920000|2021-08-16 08:52:00|||||||||66
1629103930000|2021-08-16 08:52:10|7011.2|7008.4|7011.7|7008.9|7013.1|7010.3|7011.2|7008.4|271
1629103940000|2021-08-16 08:52:20|7011.9|7009.1|7009.9|7007.1|7011.9|7009.1|7009.1|7006.3|18
1629103950000|2021-08-16 08:52:30|7011.1|7008.3|7006.1|7003.3|7012.6|7009.8|7005.6|7002.8|622
1629103960000|2021-08-16 08:52:40|7005.9|7003.1|7006.9|7004.1|7006.9|7004.1|7005.9|7003.1|5
1629103970000|2021-08-16 08:52:50|7006.3|7003.5|7004.3|7001.5|7006.4|7003.6|7003.9|7001.1|24
1629103980000|2021-08-16 08:53:00|7004.9|7002.1|7005|7002.2|7006.9|7004.1|7004.9|7002.1|36
1629103990000|2021-08-16 08:53:10|7004.7|7001.9|7002.2|6999.4|7004.7|7001.9|7002.2|6999.4|333
1629104000000|2021-08-16 08:53:20|7002|6999.2|7000.9|6998.1|7002.5|6999.7|7000.9|6998.1|13
1629104010000|2021-08-16 08:53:30|7000.7|6997.9|6999.9|6997.1|7000.9|6998.1|6999.9|6997.1|18
1629104020000|2021-08-16 08:53:40|6999.7|6996.9|6998.2|6995.4|6999.7|6996.9|6997.2|6994.4|192
1629104030000|2021-08-16 08:53:50|6997.9|6995.1|6997.2|6994.4|6998.6|6995.8|6996.9|6994.1|19
1629104040000|2021-08-16 08:54:00|6996.9|6994.1|6996.9|6994.1|6996.9|6994.1|6995.9|6993.1|39
1629104050000|2021-08-16 08:54:10|6996.2|6993.4|6996.7|6993.9|6996.9|6994.1|6995.2|6992.4|297
1629104060000|2021-08-16 08:54:20|6996.9|6994.1|6995.9|6993.1|6996.9|6994.1|6995.7|6992.9|24
1629104070000|2021-08-16 08:54:30|6995.7|6992.9|6994.9|6992.1|6996.9|6994.1|6994.9|6992.1|170
1629104080000|2021-08-16 08:54:40|6995.7|6992.9|6996.7|6993.9|6996.9|6994.1|6995.7|6992.9|42
1629104090000|2021-08-16 08:54:50|6996.5|6993.7|6995.9|6993.1|6996.5|6993.7|6994.9|6992.1|25
1629104100000|2021-08-16 08:55:00|6996.9|6994.1|6994.9|6992.1|6997.4|6994.6|6994.9|6992.1|60
1629104110000|2021-08-16 08:55:10|6994.5|6991.7|6995.2|6992.4|6995.2|6992.4|6993.9|6991.1|104
1629104120000|2021-08-16 08:55:20|6994.9|6992.1|6997.9|6995.1|6998.1|6995.3|6994.9|6992.1|51
1629104130000|2021-08-16 08:55:30|6997.7|6994.9|6997.4|6994.6|6997.9|6995.1|6997.4|6994.6|3
1629104140000|2021-08-16 08:55:40|6997.7|6994.9|6996.7|6993.9|6997.9|6995.1|6996.4|6993.6|16
1629104150000|2021-08-16 08:55:50|6996.9|6994.1|6996.9|6994.1|6997.9|6995.1|6996.9|6994.1|18
1629104160000|2021-08-16 08:56:00|6996.3|6993.5|6995.9|6993.1|6996.3|6993.5|6995.9|6993.1|3
1629104170000|2021-08-16 08:56:10|6996.1|6993.3|6997.9|6995.1|6998.1|6995.3|6995.9|6993.1|37
1629104180000|2021-08-16 08:56:20|6996.9|6994.1|6994.9|6992.1|6996.9|6994.1|6993.9|6991.1|37
1629104190000|2021-08-16 08:56:30|||||||||5
1629104200000|2021-08-16 08:56:40|6994.3|6991.5|6992.9|6990.1|6994.3|6991.5|6992.9|6990.1|28
1629104210000|2021-08-16 08:56:50|6993.1|6990.3|6989.9|6987.1|6993.7|6990.9|6988.9|6986.1|173
1629104220000|2021-08-16 08:57:00|6989.2|6986.4|6989.9|6987.1|6990.2|6987.4|6989.2|6986.4|226
1629104230000|2021-08-16 08:57:10|6989.6|6986.8|6987.9|6985.1|6989.9|6987.1|6987.7|6984.9|27
1629104240000|2021-08-16 08:57:20|6988.9|6986.1|6987.9|6985.1|6988.9|6986.1|6987.7|6984.9|39
1629104250000|2021-08-16 08:57:30|6987.7|6984.9|6987.7|6984.9|6987.9|6985.1|6987.4|6984.6|145
1629104260000|2021-08-16 08:57:40|6987.5|6984.7|6984.7|6981.9|6987.9|6985.1|6984.7|6981.9|167
1629104270000|2021-08-16 08:57:50|6984.4|6981.6|6987.1|6984.3|6988.9|6986.1|6984.4|6981.6|37
1629104280000|2021-08-16 08:58:00|6986.5|6983.7|6986.9|6984.1|6987.9|6985.1|6985.9|6983.1|14
1629104290000|2021-08-16 08:58:10|6986.4|6983.6|6981.6|6978.8|6986.9|6984.1|6980.2|6977.4|74
1629104300000|2021-08-16 08:58:20|6981.9|6979.1|6982.9|6980.1|6983.9|6981.1|6981.9|6979.1|96
1629104310000|2021-08-16 08:58:30|6982.3|6979.5|6981.6|6978.8|6983.1|6980.3|6981.1|6978.3|10
1629104320000|2021-08-16 08:58:40|6981.2|6978.4|6978.9|6976.1|6981.2|6978.4|6978.2|6975.4|74
1629104330000|2021-08-16 08:58:50|6978.4|6975.6|6979.7|6976.9|6979.7|6976.9|6975.9|6973.1|112
1629104340000|2021-08-16 08:59:00|6979.5|6976.7|6980.9|6978.1|6981.9|6979.1|6978.7|6975.9|36
1629104350000|2021-08-16 08:59:10|6980.7|6977.9|6980.9|6978.1|6980.9|6978.1|6979.9|6977.1|9
1629104360000|2021-08-16 08:59:20|6981.9|6979.1|6981.7|6978.9|6981.9|6979.1|6981.7|6978.9|16
1629104370000|2021-08-16 08:59:30|6981.9|6979.1|6983.7|6980.9|6984.1|6981.3|6981.9|6979.1|12
1629104380000|2021-08-16 08:59:40|6983.9|6981.1|6982.9|6980.1|6983.9|6981.1|6982.9|6980.1|10
1629104390000|2021-08-16 08:59:50|6982.3|6979.5|6981.7|6978.9|6982.6|6979.8|6981.1|6978.3|13
1629104400000|2021-08-16 09:00:00|6981.9|6979.1|6985.9|6983.1|6985.9|6983.1|6980.9|6978.1|24
1629104410000|2021-08-16 09:00:10|6986.6|6983.8|6986.9|6984.1|6987.7|6984.9|6986.6|6983.8|9
1629104420000|2021-08-16 09:00:20|6986.2|6983.4|6986.9|6984.1|6987.4|6984.6|6984.5|6981.7|281
1629104430000|2021-08-16 09:00:30|6986.7|6983.9|6985.4|6982.6|6986.7|6983.9|6984.9|6982.1|16
1629104440000|2021-08-16 09:00:40|6985.5|6982.7|6985.9|6983.1|6986.1|6983.3|6984.2|6981.4|78
1629104450000|2021-08-16 09:00:50|6986.4|6983.6|6986.9|6984.1|6986.9|6984.1|6986.1|6983.3|27
1629104460000|2021-08-16 09:01:00|6986.1|6983.3|6986.1|6983.3|6987.1|6984.3|6986.1|6983.3|30
1629104470000|2021-08-16 09:01:10|6985.9|6983.1|6985.9|6983.1|6985.9|6983.1|6985.9|6983.1|6
1629104480000|2021-08-16 09:01:20|||||||||3
1629104490000|2021-08-16 09:01:30|||||||||8
1629104500000|2021-08-16 09:01:40|6986.5|6983.7|6984.9|6982.1|6986.9|6984.1|6984.9|6982.1|26
1629104510000|2021-08-16 09:01:50|6984.7|6981.9|6984.5|6981.7|6984.7|6981.9|6984.5|6981.7|5
1629104520000|2021-08-16 09:02:00|6984.2|6981.4|6984.4|6981.6|6986.9|6984.1|6983.9|6981.1|60
1629104530000|2021-08-16 09:02:10|6984.9|6982.1|6983.9|6981.1|6984.9|6982.1|6983.9|6981.1|2
1629104540000|2021-08-16 09:02:20|6984.2|6981.4|6986.1|6983.3|6986.1|6983.3|6984.2|6981.4|34
1629104550000|2021-08-16 09:02:30|6985.9|6983.1|6984.9|6982.1|6986.6|6983.8|6984.9|6982.1|5
1629104560000|2021-08-16 09:02:40|6984.3|6981.5|6980.9|6978.1|6984.9|6982.1|6980.9|6978.1|23
1629104570000|2021-08-16 09:02:50|6981.2|6978.4|6981.1|6978.3|6982.4|6979.6|6981.1|6978.3|7
1629104580000|2021-08-16 09:03:00|6980.9|6978.1|6982.1|6979.3|6982.9|6980.1|6980.9|6978.1|10
1629104590000|2021-08-16 09:03:10|6981.9|6979.1|6981.9|6979.1|6981.9|6979.1|6980.9|6978.1|7
1629104600000|2021-08-16 09:03:20|6982.6|6979.8|6980.9|6978.1|6982.9|6980.1|6980.9|6978.1|59
1629104610000|2021-08-16 09:03:30|6980.2|6977.4|6978.9|6976.1|6980.2|6977.4|6978.9|6976.1|46
1629104620000|2021-08-16 09:03:40|6979.9|6977.1|6980.1|6977.3|6980.7|6977.9|6979.9|6977.1|31
1629104630000|2021-08-16 09:03:50|6980.3|6977.5|6980.9|6978.1|6980.9|6978.1|6980.1|6977.3|1
1629104640000|2021-08-16 09:04:00|||||||||34
1629104660000|2021-08-16 09:04:20|6980.4|6977.6|6980.1|6977.3|6980.9|6978.1|6980.1|6977.3|11
1629104670000|2021-08-16 09:04:30|6980.7|6977.9|6985.1|6982.3|6986.1|6983.3|6980.7|6977.9|35
1629104680000|2021-08-16 09:04:40|6985.6|6982.8|6985.1|6982.3|6985.6|6982.8|6984.9|6982.1|2
1629104690000|2021-08-16 09:04:50|6985.9|6983.1|6985.9|6983.1|6985.9|6983.1|6985.9|6983.1|0
1629104700000|2021-08-16 09:05:00|6986.1|6983.3|6984.9|6982.1|6986.6|6983.8|6984.9|6982.1|10
1629104710000|2021-08-16 09:05:10|6984.7|6981.9|6984.7|6981.9|6984.7|6981.9|6984.7|6981.9|6
1629104720000|2021-08-16 09:05:20|6984.2|6981.4|6984.9|6982.1|6985.1|6982.3|6984.2|6981.4|8
1629104730000|2021-08-16 09:05:30|6985.4|6982.6|6981.9|6979.1|6985.4|6982.6|6981.9|6979.1|29
1629104740000|2021-08-16 09:05:40|6982.1|6979.3|6981.7|6978.9|6982.1|6979.3|6981.4|6978.6|0
1629104750000|2021-08-16 09:05:50|6981.9|6979.1|6981.9|6979.1|6981.9|6979.1|6981.9|6979.1|0
1629104760000|2021-08-16 09:06:00|6982.9|6980.1|6981.7|6978.9|6982.9|6980.1|6981.7|6978.9|10
1629104770000|2021-08-16 09:06:10|6981.4|6978.6|6981.9|6979.1|6981.9|6979.1|6981.4|6978.6|7
1629104780000|2021-08-16 09:06:20|6982.9|6980.1|6983.1|6980.3|6983.1|6980.3|6981.9|6979.1|39
1629104790000|2021-08-16 09:06:30|6983.3|6980.5|6984.1|6981.3|6984.1|6981.3|6983.3|6980.5|7
1629104800000|2021-08-16 09:06:40|6984.6|6981.8|6984.9|6982.1|6985.9|6983.1|6984.6|6981.8|36
1629104810000|2021-08-16 09:06:50|6984.3|6981.5|6983.5|6980.7|6984.3|6981.5|6983.5|6980.7|6
1629104820000|2021-08-16 09:07:00|6982.9|6980.1|6980.9|6978.1|6983.9|6981.1|6980.9|6978.1|14
1629104830000|2021-08-16 09:07:10|6981.4|6978.6|6981.7|6978.9|6981.9|6979.1|6981.4|6978.6|2
1629104840000|2021-08-16 09:07:20|6981.5|6978.7|6981.9|6979.1|6981.9|6979.1|6980.9|6978.1|2
1629104850000|2021-08-16 09:07:30|6981.7|6978.9|6982.7|6979.9|6983.4|6980.6|6981.1|6978.3|11
1629104860000|2021-08-16 09:07:40|6982.1|6979.3|6982.1|6979.3|6982.9|6980.1|6982.1|6979.3|3
1629104870000|2021-08-16 09:07:50|6981.6|6978.8|6981.1|6978.3|6981.6|6978.8|6981.1|6978.3|2
1629104880000|2021-08-16 09:08:00|6981.4|6978.6|6978.9|6976.1|6981.9|6979.1|6978.9|6976.1|17
1629104890000|2021-08-16 09:08:10|6979.9|6977.1|6979.1|6976.3|6979.9|6977.1|6978.9|6976.1|10
1629104900000|2021-08-16 09:08:20|6978.9|6976.1|6979.6|6976.8|6980.1|6977.3|6978.9|6976.1|28
1629104910000|2021-08-16 09:08:30|||||||||2
1629104920000|2021-08-16 09:08:40|6979.3|6976.5|6978.9|6976.1|6979.3|6976.5|6978.9|6976.1|8
1629104930000|2021-08-16 09:08:50|||||||||5
1629104940000|2021-08-16 09:09:00|6979.1|6976.3|6979.1|6976.3|6979.6|6976.8|6979.1|6976.3|12
1629104950000|2021-08-16 09:09:10|6978.9|6976.1|6979.1|6976.3|6979.1|6976.3|6978.9|6976.1|22
1629104970000|2021-08-16 09:09:30|6978.9|6976.1|6978.9|6976.1|6978.9|6976.1|6978.9|6976.1|1
1629104980000|2021-08-16 09:09:40|6978.6|6975.8|6979.1|6976.3|6979.1|6976.3|6977.7|6974.9|18
1629105000000|2021-08-16 09:10:00|6978.9|6976.1|6979.6|6976.8|6980.4|6977.6|6978.9|6976.1|16
1629105010000|2021-08-16 09:10:10|6979.9|6977.1|6979.9|6977.1|6979.9|6977.1|6979.1|6976.3|7
1629105020000|2021-08-16 09:10:20|6980.1|6977.3|6979.9|6977.1|6980.1|6977.3|6979.9|6977.1|6
1629105030000|2021-08-16 09:10:30|6980.1|6977.3|6980.1|6977.3|6980.6|6977.8|6979.9|6977.1|4
1629105040000|2021-08-16 09:10:40|6980.3|6977.5|6980.1|6977.3|6980.6|6977.8|6979.9|6977.1|6
1629105060000|2021-08-16 09:11:00|6979.9|6977.1|6981.1|6978.3|6981.9|6979.1|6979.9|6977.1|10
1629105070000|2021-08-16 09:11:10|6980.9|6978.1|6980.9|6978.1|6980.9|6978.1|6980.7|6977.9|9
1629105080000|2021-08-16 09:11:20|6981.1|6978.3|6980.9|6978.1|6981.1|6978.3|6980.9|6978.1|8
1629105090000|2021-08-16 09:11:30|6981.1|6978.3|6981.1|6978.3|6981.1|6978.3|6981.1|6978.3|3
1629105100000|2021-08-16 09:11:40|6981.9|6979.1|6985.6|6982.8|6985.9|6983.1|6981.9|6979.1|32
1629105110000|2021-08-16 09:11:50|6985.4|6982.6|6985.1|6982.3|6985.6|6982.8|6985.1|6982.3|22
1629105120000|2021-08-16 09:12:00|6984.9|6982.1|6983.9|6981.1|6984.9|6982.1|6983.9|6981.1|5
1629105130000|2021-08-16 09:12:10|6983.7|6980.9|6983.9|6981.1|6983.9|6981.1|6983.7|6980.9|9
1629105150000|2021-08-16 09:12:30|6983.6|6980.8|6983.9|6981.1|6983.9|6981.1|6981.9|6979.1|21
1629105160000|2021-08-16 09:12:40|6984.1|6981.3|6984.9|6982.1|6984.9|6982.1|6984.1|6981.3|2
1629105170000|2021-08-16 09:12:50|6985.1|6982.3|6984.9|6982.1|6985.6|6982.8|6984.9|6982.1|23
1629105180000|2021-08-16 09:13:00|6984.6|6981.8|6983.5|6980.7|6984.6|6981.8|6983.5|6980.7|17
1629105190000|2021-08-16 09:13:10|6983.2|6980.4|6983.9|6981.1|6983.9|6981.1|6982.9|6980.1|9
1629105200000|2021-08-16 09:13:20|6983.3|6980.5|6985.2|6982.4|6985.2|6982.4|6982.9|6980.1|57
1629105210000|2021-08-16 09:13:30|6985.9|6983.1|6985.9|6983.1|6987.1|6984.3|6985.7|6982.9|34
1629105220000|2021-08-16 09:13:40|||||||||1
1629105230000|2021-08-16 09:13:50|6985.4|6982.6|6985.6|6982.8|6985.6|6982.8|6985.4|6982.6|8
1629105240000|2021-08-16 09:14:00|6985.9|6983.1|6981.4|6978.6|6985.9|6983.1|6980.9|6978.1|33
1629105250000|2021-08-16 09:14:10|6981.9|6979.1|6982.9|6980.1|6982.9|6980.1|6981.6|6978.8|4
1629105260000|2021-08-16 09:14:20|6982.7|6979.9|6982.2|6979.4|6982.9|6980.1|6981.9|6979.1|5
1629105270000|2021-08-16 09:14:30|6981.9|6979.1|6983.7|6980.9|6983.9|6981.1|6981.9|6979.1|16
1629105280000|2021-08-16 09:14:40|6983.9|6981.1|6983.7|6980.9|6983.9|6981.1|6982.9|6980.1|18
1629105290000|2021-08-16 09:14:50|6982.9|6980.1|6982.9|6980.1|6982.9|6980.1|6982.9|6980.1|7
1629105300000|2021-08-16 09:15:00|6982.4|6979.6|6982.9|6980.1|6982.9|6980.1|6982.4|6979.6|52
1629105310000|2021-08-16 09:15:10|6982.4|6979.6|6979.4|6976.6|6982.4|6979.6|6978.9|6976.1|20
1629105320000|2021-08-16 09:15:20|6979.6|6976.8|6979.9|6977.1|6979.9|6977.1|6979.4|6976.6|18
1629105330000|2021-08-16 09:15:30|6979.1|6976.3|6980.9|6978.1|6980.9|6978.1|6978.9|6976.1|12
1629105340000|2021-08-16 09:15:40|6981.7|6978.9|6982.6|6979.8|6984.1|6981.3|6981.7|6978.9|29
1629105350000|2021-08-16 09:15:50|6982.9|6980.1|6983.6|6980.8|6983.6|6980.8|6982.9|6980.1|1
1629105360000|2021-08-16 09:16:00|6983.9|6981.1|6983.9|6981.1|6984.1|6981.3|6983.9|6981.1|4
1629105370000|2021-08-16 09:16:10|6983.4|6980.6|6981.9|6979.1|6983.4|6980.6|6981.9|6979.1|12
1629105380000|2021-08-16 09:16:20|6980.4|6977.6|6980.9|6978.1|6980.9|6978.1|6980.4|6977.6|5
1629105390000|2021-08-16 09:16:30|6980.7|6977.9|6979.9|6977.1|6980.9|6978.1|6979.9|6977.1|7
1629105400000|2021-08-16 09:16:40|6979.1|6976.3|6980.7|6977.9|6981.7|6978.9|6979.1|6976.3|9
1629105410000|2021-08-16 09:16:50|6980.9|6978.1|6980.2|6977.4|6980.9|6978.1|6980.2|6977.4|2
1629105420000|2021-08-16 09:17:00|6980.7|6977.9|6980.7|6977.9|6980.9|6978.1|6980.7|6977.9|6
1629105430000|2021-08-16 09:17:10|6980.2|6977.4|6978.9|6976.1|6980.2|6977.4|6978.9|6976.1|6
1629105440000|2021-08-16 09:17:20|6976.6|6973.8|6976.2|6973.4|6977.2|6974.4|6974.9|6972.1|161
1629105450000|2021-08-16 09:17:30|6975.9|6973.1|6978.7|6975.9|6978.9|6976.1|6974.9|6972.1|63
1629105460000|2021-08-16 09:17:40|6977.9|6975.1|6977.7|6974.9|6977.9|6975.1|6977.7|6974.9|0
1629105470000|2021-08-16 09:17:50|6977.9|6975.1|6978.2|6975.4|6978.7|6975.9|6977.9|6975.1|0
1629105480000|2021-08-16 09:18:00|6978.4|6975.6|6979.7|6976.9|6980.4|6977.6|6978.4|6975.6|25
1629105490000|2021-08-16 09:18:10|6981.4|6978.6|6979.7|6976.9|6981.9|6979.1|6979.7|6976.9|330
1629105500000|2021-08-16 09:18:20|6979.9|6977.1|6981.7|6978.9|6981.9|6979.1|6979.9|6977.1|24
1629105510000|2021-08-16 09:18:30|6980.7|6977.9|6981.7|6978.9|6981.9|6979.1|6980.7|6977.9|5
1629105520000|2021-08-16 09:18:40|6980.9|6978.1|6980.2|6977.4|6980.9|6978.1|6980.2|6977.4|1
1629105530000|2021-08-16 09:18:50|6979.9|6977.1|6979.9|6977.1|6979.9|6977.1|6979.7|6976.9|4
1629105540000|2021-08-16 09:19:00|6979.7|6976.9|6979.9|6977.1|6979.9|6977.1|6979.2|6976.4|1
1629105550000|2021-08-16 09:19:10|6980.2|6977.4|6980.9|6978.1|6980.9|6978.1|6980.2|6977.4|1
1629105560000|2021-08-16 09:19:20|6980.7|6977.9|6980.9|6978.1|6980.9|6978.1|6980.7|6977.9|1
1629105570000|2021-08-16 09:19:30|6980.7|6977.9|6980.9|6978.1|6980.9|6978.1|6980.6|6977.8|1
1629105580000|2021-08-16 09:19:40|6981.2|6978.4|6980.9|6978.1|6981.2|6978.4|6980.9|6978.1|1
1629105590000|2021-08-16 09:19:50|6980.7|6977.9|6980.2|6977.4|6980.9|6978.1|6980.2|6977.4|7
1629105600000|2021-08-16 09:20:00|6979.9|6977.1|6979.9|6977.1|6980.9|6978.1|6979.7|6976.9|13
1629105610000|2021-08-16 09:20:10|6979.7|6976.9|6980.7|6977.9|6980.7|6977.9|6979.7|6976.9|10
1629105620000|2021-08-16 09:20:20|6979.9|6977.1|6979.9|6977.1|6979.9|6977.1|6979.9|6977.1|0
1629105630000|2021-08-16 09:20:30|6980.2|6977.4|6979.2|6976.4|6980.9|6978.1|6979.2|6976.4|11
1629105640000|2021-08-16 09:20:40|6979.7|6976.9|6980.9|6978.1|6981.2|6978.4|6979.7|6976.9|1
1629105650000|2021-08-16 09:20:50|6981.7|6978.9|6981.9|6979.1|6981.9|6979.1|6981.5|6978.7|41
1629105660000|2021-08-16 09:21:00|6981.7|6978.9|6980.9|6978.1|6981.9|6979.1|6980.9|6978.1|16
1629105670000|2021-08-16 09:21:10|6981.9|6979.1|6980.9|6978.1|6981.9|6979.1|6980.9|6978.1|5
1629105680000|2021-08-16 09:21:20|6981.9|6979.1|6981.9|6979.1|6981.9|6979.1|6981.9|6979.1|15
1629105690000|2021-08-16 09:21:30|6981.1|6978.3|6980.4|6977.6|6981.1|6978.3|6980.4|6977.6|22
1629105700000|2021-08-16 09:21:40|6980.2|6977.4|6978.9|6976.1|6980.2|6977.4|6978.7|6975.9|2
1629105710000|2021-08-16 09:21:50|6978.7|6975.9|6975.7|6972.9|6978.7|6975.9|6975.7|6972.9|7
1629105720000|2021-08-16 09:22:00|6975.9|6973.1|6974.9|6972.1|6976.4|6973.6|6974.9|6972.1|14
1629105730000|2021-08-16 09:22:10|6974.7|6971.9|6974.2|6971.4|6975.1|6972.3|6974.2|6971.4|9
1629105740000|2021-08-16 09:22:20|6974.6|6971.8|6975.7|6972.9|6975.9|6973.1|6974.6|6971.8|13
1629105750000|2021-08-16 09:22:30|6975.9|6973.1|6976.7|6973.9|6976.7|6973.9|6975.9|6973.1|4
1629105760000|2021-08-16 09:22:40|6978.2|6975.4|6976.7|6973.9|6978.2|6975.4|6976.7|6973.9|43
1629105770000|2021-08-16 09:22:50|6976.9|6974.1|6976.9|6974.1|6976.9|6974.1|6976.9|6974.1|1
1629105780000|2021-08-16 09:23:00|6976.2|6973.4|6976.2|6973.4|6976.2|6973.4|6976.2|6973.4|16
1629105790000|2021-08-16 09:23:10|6976.5|6973.7|6976.7|6973.9|6977.7|6974.9|6976.2|6973.4|28
1629105800000|2021-08-16 09:23:20|6976.5|6973.7|6976.7|6973.9|6976.9|6974.1|6976.2|6973.4|13
1629105810000|2021-08-16 09:23:30|6976.9|6974.1|6976.9|6974.1|6976.9|6974.1|6976.7|6973.9|3
1629105820000|2021-08-16 09:23:40|6976.7|6973.9|6976.9|6974.1|6976.9|6974.1|6976.7|6973.9|0
1629105830000|2021-08-16 09:23:50|6976.7|6973.9|6976.7|6973.9|6976.7|6973.9|6976.7|6973.9|8
1629105840000|2021-08-16 09:24:00|6976.9|6974.1|6977.7|6974.9|6977.9|6975.1|6976.9|6974.1|55
1629105850000|2021-08-16 09:24:10|6977.2|6974.4|6976.7|6973.9|6977.2|6974.4|6976.2|6973.4|2
1629105860000|2021-08-16 09:24:20|||||||||1
1629105870000|2021-08-16 09:24:30|6976.9|6974.1|6976.9|6974.1|6977.6|6974.8|6976.7|6973.9|6
1629105880000|2021-08-16 09:24:40|6976.7|6973.9|6976.2|6973.4|6976.9|6974.1|6976.2|6973.4|8
1629105890000|2021-08-16 09:24:50|6976.4|6973.6|6976.7|6973.9|6976.9|6974.1|6976.2|6973.4|11
1629105900000|2021-08-16 09:25:00|6976.9|6974.1|6976.9|6974.1|6976.9|6974.1|6976.7|6973.9|7
1629105910000|2021-08-16 09:25:10|6976.2|6973.4|6976.4|6973.6|6976.4|6973.6|6975.2|6972.4|46
1629105920000|2021-08-16 09:25:20|6976.2|6973.4|6976.7|6973.9|6976.7|6973.9|6976.2|6973.4|1
1629105930000|2021-08-16 09:25:30|6975.9|6973.1|6975.2|6972.4|6975.9|6973.1|6975.2|6972.4|2
1629105940000|2021-08-16 09:25:40|6975.7|6972.9|6975.7|6972.9|6975.7|6972.9|6975.5|6972.7|4
1629105950000|2021-08-16 09:25:50|6975.9|6973.1|6976.7|6973.9|6976.7|6973.9|6975.7|6972.9|8
1629105960000|2021-08-16 09:26:00|6975.7|6972.9|6976.7|6973.9|6976.7|6973.9|6975.2|6972.4|3
1629105980000|2021-08-16 09:26:20|6976.2|6973.4|6976.7|6973.9|6976.9|6974.1|6976.2|6973.4|51
1629105990000|2021-08-16 09:26:30|6976.9|6974.1|6977.2|6974.4|6977.7|6974.9|6976.9|6974.1|0
1629106000000|2021-08-16 09:26:40|6977|6974.2|6975.2|6972.4|6977|6974.2|6975.2|6972.4|1
1629106010000|2021-08-16 09:26:50|6975.9|6973.1|6975.7|6972.9|6975.9|6973.1|6975.7|6972.9|3
1629106020000|2021-08-16 09:27:00|6975.9|6973.1|6975.9|6973.1|6975.9|6973.1|6975.9|6973.1|1
1629106030000|2021-08-16 09:27:10|6976.2|6973.4|6975.7|6972.9|6976.2|6973.4|6975.7|6972.9|9
1629106040000|2021-08-16 09:27:20|6974.9|6972.1|6974.2|6971.4|6974.9|6972.1|6974.2|6971.4|6
1629106050000|2021-08-16 09:27:30|||||||||1
1629106060000|2021-08-16 09:27:40|||||||||2
1629106070000|2021-08-16 09:27:50|6974.5|6971.7|6974.7|6971.9|6974.7|6971.9|6974.5|6971.7|3
1629106080000|2021-08-16 09:28:00|6974.9|6972.1|6976.7|6973.9|6977.9|6975.1|6974.9|6972.1|15
1629106090000|2021-08-16 09:28:10|6976.2|6973.4|6976.2|6973.4|6976.7|6973.9|6976.2|6973.4|2
1629106100000|2021-08-16 09:28:20|6976.5|6973.7|6976.7|6973.9|6976.9|6974.1|6976.5|6973.7|8
1629106110000|2021-08-16 09:28:30|6976.9|6974.1|6975.7|6972.9|6976.9|6974.1|6975.5|6972.7|9
1629106120000|2021-08-16 09:28:40|6975.2|6972.4|6974.7|6971.9|6975.2|6972.4|6974.7|6971.9|14
1629106130000|2021-08-16 09:28:50|6974.9|6972.1|6974.7|6971.9|6974.9|6972.1|6973.9|6971.1|20
1629106140000|2021-08-16 09:29:00|6974.9|6972.1|6974.7|6971.9|6974.9|6972.1|6974.7|6971.9|3
1629106150000|2021-08-16 09:29:10|6974.2|6971.4|6974.4|6971.6|6974.4|6971.6|6974.2|6971.4|2
1629106160000|2021-08-16 09:29:20|6974.9|6972.1|6974.7|6971.9|6974.9|6972.1|6974.7|6971.9|0
1629106170000|2021-08-16 09:29:30|6974.9|6972.1|6974.7|6971.9|6974.9|6972.1|6974.7|6971.9|3
1629106180000|2021-08-16 09:29:40|6974.9|6972.1|6975.7|6972.9|6976.4|6973.6|6974.9|6972.1|14
1629106200000|2021-08-16 09:30:00|6975.9|6973.1|6975.7|6972.9|6975.9|6973.1|6975.7|6972.9|14
1629106220000|2021-08-16 09:30:20|6975.9|6973.1|6977.7|6974.9|6977.7|6974.9|6975.9|6973.1|17
1629106230000|2021-08-16 09:30:30|6977.9|6975.1|6977.7|6974.9|6977.9|6975.1|6975.9|6973.1|32
1629106240000|2021-08-16 09:30:40|6977.9|6975.1|6977.7|6974.9|6977.9|6975.1|6977.7|6974.9|12
1629106250000|2021-08-16 09:30:50|6977.9|6975.1|6977.9|6975.1|6978.2|6975.4|6977.9|6975.1|26
1629106260000|2021-08-16 09:31:00|6978.2|6975.4|6978.9|6976.1|6979.6|6976.8|6977.7|6974.9|65
1629106270000|2021-08-16 09:31:10|6979.1|6976.3|6978.9|6976.1|6980.2|6977.4|6978.7|6975.9|38
1629106280000|2021-08-16 09:31:20|6978.7|6975.9|6979.2|6976.4|6980.2|6977.4|6978.7|6975.9|13
1629106290000|2021-08-16 09:31:30|6978.9|6976.1|6978.9|6976.1|6979.9|6977.1|6978.2|6975.4|36
1629106300000|2021-08-16 09:31:40|6978.7|6975.9|6979.7|6976.9|6979.9|6977.1|6978.7|6975.9|7
1629106310000|2021-08-16 09:31:50|6979.9|6977.1|6978.9|6976.1|6979.9|6977.1|6978.9|6976.1|0
1629106320000|2021-08-16 09:32:00|6979.9|6977.1|6977.4|6974.6|6979.9|6977.1|6977.4|6974.6|27
1629106330000|2021-08-16 09:32:10|6976.9|6974.1|6978.4|6975.6|6978.7|6975.9|6976.6|6973.8|17
1629106340000|2021-08-16 09:32:20|6978.9|6976.1|6978.2|6975.4|6978.9|6976.1|6977.9|6975.1|4
1629106350000|2021-08-16 09:32:30|6977.9|6975.1|6976.7|6973.9|6977.9|6975.1|6976.7|6973.9|4
1629106360000|2021-08-16 09:32:40|6976.9|6974.1|6975.9|6973.1|6976.9|6974.1|6974.9|6972.1|8
1629106370000|2021-08-16 09:32:50|6975.7|6972.9|6975.7|6972.9|6975.7|6972.9|6975.7|6972.9|2
1629106380000|2021-08-16 09:33:00|6975.4|6972.6|6974.4|6971.6|6975.4|6972.6|6974.4|6971.6|9
1629106390000|2021-08-16 09:33:10|6974.2|6971.4|6976.4|6973.6|6977.2|6974.4|6974.1|6971.3|5
1629106400000|2021-08-16 09:33:20|6975.9|6973.1|6975.7|6972.9|6975.9|6973.1|6975.7|6972.9|6
1629106410000|2021-08-16 09:33:30|6975.9|6973.1|6975.7|6972.9|6975.9|6973.1|6975.7|6972.9|2
1629106420000|2021-08-16 09:33:40|6974.9|6972.1|6975.7|6972.9|6975.9|6973.1|6974.9|6972.1|0
1629106430000|2021-08-16 09:33:50|6975.9|6973.1|6975.7|6972.9|6975.9|6973.1|6975.7|6972.9|3
1629106440000|2021-08-16 09:34:00|6975.9|6973.1|6975.2|6972.4|6975.9|6973.1|6975.2|6972.4|2
1629106450000|2021-08-16 09:34:10|6974.9|6972.1|6974.7|6971.9|6974.9|6972.1|6973.9|6971.1|11
1629106460000|2021-08-16 09:34:20|6973.9|6971.1|6974.9|6972.1|6974.9|6972.1|6973.9|6971.1|2
1629106470000|2021-08-16 09:34:30|6974.7|6971.9|6974.7|6971.9|6974.9|6972.1|6974.7|6971.9|1
1629106480000|2021-08-16 09:34:40|6974.9|6972.1|6975.9|6973.1|6975.9|6973.1|6974.7|6971.9|29
1629106490000|2021-08-16 09:34:50|6976.7|6973.9|6976.7|6973.9|6976.9|6974.1|6976.7|6973.9|7
1629106500000|2021-08-16 09:35:00|6976.9|6974.1|6975.9|6973.1|6976.9|6974.1|6975.4|6972.6|2
1629106510000|2021-08-16 09:35:10|6976.2|6973.4|6975.7|6972.9|6976.2|6973.4|6975.2|6972.4|9
1629106520000|2021-08-16 09:35:20|6975.4|6972.6|6973.9|6971.1|6975.4|6972.6|6973.9|6971.1|6
1629106530000|2021-08-16 09:35:30|6974.2|6971.4|6975.7|6972.9|6975.9|6973.1|6974.2|6971.4|74
1629106540000|2021-08-16 09:35:40|6975.9|6973.1|6975.9|6973.1|6975.9|6973.1|6975.7|6972.9|6
1629106550000|2021-08-16 09:35:50|6975.4|6972.6|6975.9|6973.1|6975.9|6973.1|6975.2|6972.4|3
1629106560000|2021-08-16 09:36:00|6976.4|6973.6|6976.6|6973.8|6976.6|6973.8|6976.4|6973.6|5
1629106570000|2021-08-16 09:36:10|6976.4|6973.6|6975.9|6973.1|6976.4|6973.6|6975.9|6973.1|49
1629106580000|2021-08-16 09:36:20|6976.1|6973.3|6976.9|6974.1|6976.9|6974.1|6976.1|6973.3|6
1629106590000|2021-08-16 09:36:30|6977.1|6974.3|6977.4|6974.6|6977.4|6974.6|6976.9|6974.1|1
1629106600000|2021-08-16 09:36:40|6977.1|6974.3|6976.9|6974.1|6977.4|6974.6|6976.9|6974.1|5
1629106620000|2021-08-16 09:37:00|6975.9|6973.1|6976.1|6973.3|6977.4|6974.6|6975.9|6973.1|57
1629106630000|2021-08-16 09:37:10|6975.9|6973.1|6977.4|6974.6|6977.9|6975.1|6975.9|6973.1|9
1629106640000|2021-08-16 09:37:20|6977.2|6974.4|6977.2|6974.4|6977.2|6974.4|6977.2|6974.4|0
1629106650000|2021-08-16 09:37:30|6977.4|6974.6|6977.9|6975.1|6977.9|6975.1|6977.4|6974.6|2
1629106660000|2021-08-16 09:37:40|6977.2|6974.4|6977.7|6974.9|6977.7|6974.9|6977.2|6974.4|4
1629106670000|2021-08-16 09:37:50|6977.2|6974.4|6978.2|6975.4|6979.6|6976.8|6977.2|6974.4|18
1629106680000|2021-08-16 09:38:00|||||||||1
1629106690000|2021-08-16 09:38:10|6978.4|6975.6|6978.9|6976.1|6978.9|6976.1|6978.4|6975.6|24
1629106700000|2021-08-16 09:38:20|6978.7|6975.9|6978.2|6975.4|6978.9|6976.1|6978.2|6975.4|1
1629106710000|2021-08-16 09:38:30|6978.9|6976.1|6978.7|6975.9|6978.9|6976.1|6978.7|6975.9|6
1629106720000|2021-08-16 09:38:40|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|6978.2|6975.4|0
1629106730000|2021-08-16 09:38:50|6977.6|6974.8|6977.2|6974.4|6977.6|6974.8|6977.2|6974.4|12
1629106740000|2021-08-16 09:39:00|6976.9|6974.1|6975.9|6973.1|6976.9|6974.1|6975.2|6972.4|15
1629106750000|2021-08-16 09:39:10|6975.7|6972.9|6975.7|6972.9|6975.7|6972.9|6975.4|6972.6|2
1629106760000|2021-08-16 09:39:20|6975.9|6973.1|6975.2|6972.4|6975.9|6973.1|6975.2|6972.4|0
1629106770000|2021-08-16 09:39:30|6975.4|6972.6|6975.7|6972.9|6975.7|6972.9|6975.4|6972.6|5
1629106780000|2021-08-16 09:39:40|6975.9|6973.1|6975.6|6972.8|6975.9|6973.1|6975.2|6972.4|4
1629106790000|2021-08-16 09:39:50|6975.9|6973.1|6976.9|6974.1|6976.9|6974.1|6975.7|6972.9|16
1629106800000|2021-08-16 09:40:00|6977.2|6974.4|6977.7|6974.9|6977.9|6975.1|6977.2|6974.4|4
1629106810000|2021-08-16 09:40:10|6977.2|6974.4|6979.2|6976.4|6979.2|6976.4|6977.2|6974.4|33
1629106820000|2021-08-16 09:40:20|6978.9|6976.1|6978.7|6975.9|6978.9|6976.1|6978.7|6975.9|1
1629106830000|2021-08-16 09:40:30|6978.9|6976.1|6979.2|6976.4|6979.7|6976.9|6978.9|6976.1|3
1629106850000|2021-08-16 09:40:50|6978.7|6975.9|6978.7|6975.9|6978.9|6976.1|6978.7|6975.9|4
1629106860000|2021-08-16 09:41:00|6977.9|6975.1|6976.9|6974.1|6977.9|6975.1|6976.2|6973.4|35
1629106870000|2021-08-16 09:41:10|6976.7|6973.9|6976.9|6974.1|6976.9|6974.1|6976.7|6973.9|5
1629106880000|2021-08-16 09:41:20|6976.7|6973.9|6976.7|6973.9|6976.9|6974.1|6976.7|6973.9|1
1629106890000|2021-08-16 09:41:30|6976.9|6974.1|6977.7|6974.9|6977.9|6975.1|6976.9|6974.1|4
1629106900000|2021-08-16 09:41:40|6977.9|6975.1|6976.7|6973.9|6977.9|6975.1|6976.7|6973.9|20
1629106910000|2021-08-16 09:41:50|6976.2|6973.4|6975.7|6972.9|6976.2|6973.4|6975.7|6972.9|1
1629106920000|2021-08-16 09:42:00|6976.2|6973.4|6974.2|6971.4|6976.2|6973.4|6974.2|6971.4|10
1629106930000|2021-08-16 09:42:10|6974.9|6972.1|6974.2|6971.4|6975.2|6972.4|6974.2|6971.4|18
1629106940000|2021-08-16 09:42:20|6974.4|6971.6|6977.7|6974.9|6977.9|6975.1|6974.4|6971.6|109
1629106950000|2021-08-16 09:42:30|6977.9|6975.1|6979.7|6976.9|6979.9|6977.1|6977.9|6975.1|34
1629106960000|2021-08-16 09:42:40|6979.9|6977.1|6982.2|6979.4|6982.9|6980.1|6979.7|6976.9|54
1629106970000|2021-08-16 09:42:50|6981.9|6979.1|6980.9|6978.1|6981.9|6979.1|6980.9|6978.1|6
1629106980000|2021-08-16 09:43:00|6981.4|6978.6|6980.9|6978.1|6981.7|6978.9|6980.9|6978.1|16
1629106990000|2021-08-16 09:43:10|6980.7|6977.9|6980.9|6978.1|6980.9|6978.1|6980.7|6977.9|4
1629107000000|2021-08-16 09:43:20|6980.2|6977.4|6979.9|6977.1|6980.2|6977.4|6979.2|6976.4|17
1629107010000|2021-08-16 09:43:30|6980.4|6977.6|6980.7|6977.9|6980.7|6977.9|6980.4|6977.6|9
1629107020000|2021-08-16 09:43:40|6979.9|6977.1|6980.7|6977.9|6980.7|6977.9|6979.9|6977.1|2
1629107030000|2021-08-16 09:43:50|6980.2|6977.4|6979.9|6977.1|6980.7|6977.9|6979.7|6976.9|2
1629107040000|2021-08-16 09:44:00|6979.7|6976.9|6979.7|6976.9|6979.7|6976.9|6979.7|6976.9|0
1629107050000|2021-08-16 09:44:10|6979.4|6976.6|6979.4|6976.6|6979.4|6976.6|6979.2|6976.4|5
1629107070000|2021-08-16 09:44:30|6979.7|6976.9|6981.7|6978.9|6981.9|6979.1|6979.2|6976.4|24
1629107080000|2021-08-16 09:44:40|6981.9|6979.1|6981.9|6979.1|6981.9|6979.1|6981.2|6978.4|6
1629107090000|2021-08-16 09:44:50|6982.2|6979.4|6982.2|6979.4|6982.9|6980.1|6982.2|6979.4|144
1629107100000|2021-08-16 09:45:00|6982.7|6979.9|6983.4|6980.6|6983.4|6980.6|6982.7|6979.9|27
1629107110000|2021-08-16 09:45:10|6983.2|6980.4|6983.2|6980.4|6984.2|6981.4|6982.9|6980.1|23
1629107120000|2021-08-16 09:45:20|6982.9|6980.1|6982.9|6980.1|6983.9|6981.1|6982.9|6980.1|14
1629107130000|2021-08-16 09:45:30|6984.6|6981.8|6986.2|6983.4|6988.9|6986.1|6984.6|6981.8|131
1629107140000|2021-08-16 09:45:40|6985.9|6983.1|6985.9|6983.1|6985.9|6983.1|6985.6|6982.8|9
1629107150000|2021-08-16 09:45:50|6987.9|6985.1|6987.4|6984.6|6987.9|6985.1|6987.2|6984.4|22
1629107160000|2021-08-16 09:46:00|6987.2|6984.4|6993.2|6990.4|6993.4|6990.6|6986.9|6984.1|108
1629107170000|2021-08-16 09:46:10|6992.6|6989.8|6988.4|6985.6|6992.6|6989.8|6988.4|6985.6|74
1629107180000|2021-08-16 09:46:20|6987.9|6985.1|6989.6|6986.8|6989.6|6986.8|6987.7|6984.9|11
1629107190000|2021-08-16 09:46:30|6989.4|6986.6|6989.6|6986.8|6989.9|6987.1|6989.1|6986.3|6
1629107200000|2021-08-16 09:46:40|6989.9|6987.1|6990.1|6987.3|6990.1|6987.3|6989.9|6987.1|1
1629107210000|2021-08-16 09:46:50|6989.9|6987.1|6988.9|6986.1|6989.9|6987.1|6988.1|6985.3|38
1629107220000|2021-08-16 09:47:00|6988.6|6985.8|6985.6|6982.8|6988.6|6985.8|6985.6|6982.8|67
1629107230000|2021-08-16 09:47:10|6985.1|6982.3|6985.6|6982.8|6986.7|6983.8|6985.1|6982.3|18
1629107240000|2021-08-16 09:47:20|6985.9|6983.1|6986.1|6983.3|6986.1|6983.3|6985.9|6983.1|0
1629107250000|2021-08-16 09:47:30|6985.1|6982.3|6983.9|6981.1|6985.1|6982.3|6983.6|6980.8|24
1629107260000|2021-08-16 09:47:40|6983.6|6980.8|6983.1|6980.3|6983.6|6980.8|6983.1|6980.3|3
1629107270000|2021-08-16 09:47:50|6982.9|6980.1|6982.6|6979.8|6982.9|6980.1|6981.9|6979.1|6
1629107280000|2021-08-16 09:48:00|6982.9|6980.1|6983.6|6980.8|6983.9|6981.1|6982.6|6979.8|19
1629107290000|2021-08-16 09:48:10|6983.1|6980.3|6982.6|6979.8|6983.1|6980.3|6982.6|6979.8|1
1629107300000|2021-08-16 09:48:20|6982.9|6980.1|6983.4|6980.6|6983.6|6980.8|6982.9|6980.1|0
1629107310000|2021-08-16 09:48:30|6983.6|6980.8|6983.1|6980.3|6983.9|6981.1|6983.1|6980.3|2
1629107320000|2021-08-16 09:48:40|6983.6|6980.8|6985.1|6982.3|6985.1|6982.3|6983.6|6980.8|24
1629107330000|2021-08-16 09:48:50|6984.9|6982.1|6983.9|6981.1|6984.9|6982.1|6982.9|6980.1|16
1629107340000|2021-08-16 09:49:00|6984.4|6981.6|6985.4|6982.6|6985.4|6982.6|6984.1|6981.3|11
1629107350000|2021-08-16 09:49:10|6985.6|6982.8|6984.9|6982.1|6985.6|6982.8|6984.6|6981.8|13
1629107360000|2021-08-16 09:49:20|6984.6|6981.8|6984.1|6981.3|6984.9|6982.1|6984.1|6981.3|2
1629107370000|2021-08-16 09:49:30|6983.9|6981.1|6984.6|6981.8|6984.6|6981.8|6983.9|6981.1|1
1629107380000|2021-08-16 09:49:40|6984.1|6981.3|6984.1|6981.3|6984.1|6981.3|6984.1|6981.3|0
1629107390000|2021-08-16 09:49:50|6983.6|6980.8|6983.9|6981.1|6983.9|6981.1|6983.1|6980.3|2
1629107400000|2021-08-16 09:50:00|6983.6|6980.8|6982.9|6980.1|6983.9|6981.1|6982.9|6980.1|7
1629107410000|2021-08-16 09:50:10|6983.4|6980.6|6983.9|6981.1|6984.1|6981.3|6983.4|6980.6|13
1629107420000|2021-08-16 09:50:20|||||||||9
1629107430000|2021-08-16 09:50:30|6984.1|6981.3|6984.1|6981.3|6985.9|6983.1|6984.1|6981.3|37
1629107440000|2021-08-16 09:50:40|6983.9|6981.1|6983.9|6981.1|6983.9|6981.1|6983.6|6980.8|1
1629107450000|2021-08-16 09:50:50|6983.6|6980.8|6983.9|6981.1|6983.9|6981.1|6983.6|6980.8|2
1629107460000|2021-08-16 09:51:00|6983.6|6980.8|6983.9|6981.1|6983.9|6981.1|6983.6|6980.8|2
1629107470000|2021-08-16 09:51:10|6983.6|6980.8|6983.6|6980.8|6983.6|6980.8|6983.6|6980.8|2
1629107480000|2021-08-16 09:51:20|6983.9|6981.1|6983.9|6981.1|6983.9|6981.1|6983.9|6981.1|3
1629107490000|2021-08-16 09:51:30|6984.1|6981.3|6984.6|6981.8|6984.9|6982.1|6984.1|6981.3|10
1629107500000|2021-08-16 09:51:40|6984.9|6982.1|6985.9|6983.1|6986.6|6983.8|6984.9|6982.1|21
1629107510000|2021-08-16 09:51:50|6985.6|6982.8|6986.1|6983.3|6986.9|6984.1|6985.1|6982.3|11
1629107520000|2021-08-16 09:52:00|6986.9|6984.1|6986.9|6984.1|6988.9|6986.1|6986.1|6983.3|73
1629107530000|2021-08-16 09:52:10|6986.6|6983.8|6986.9|6984.1|6986.9|6984.1|6986.6|6983.8|1
1629107540000|2021-08-16 09:52:20|6986.6|6983.8|6986.9|6984.1|6987.9|6985.1|6985.9|6983.1|10
1629107550000|2021-08-16 09:52:30|6985.9|6983.1|6984.4|6981.6|6985.9|6983.1|6984.4|6981.6|7
1629107560000|2021-08-16 09:52:40|6983.9|6981.1|6983.9|6981.1|6984.4|6981.6|6982.9|6980.1|19
1629107570000|2021-08-16 09:52:50|6984.4|6981.6|6985.9|6983.1|6985.9|6983.1|6984.4|6981.6|22
1629107580000|2021-08-16 09:53:00|6985.6|6982.8|6984.9|6982.1|6985.6|6982.8|6984.9|6982.1|7
1629107590000|2021-08-16 09:53:10|6983.9|6981.1|6983.9|6981.1|6985.1|6982.3|6983.1|6980.3|26
1629107600000|2021-08-16 09:53:20|6984.1|6981.3|6986.6|6983.8|6987.1|6984.3|6984.1|6981.3|5
1629107610000|2021-08-16 09:53:30|6986.9|6984.1|6987.4|6984.6|6987.6|6984.8|6986.6|6983.8|14
1629107620000|2021-08-16 09:53:40|6987.6|6984.8|6987.4|6984.6|6987.6|6984.8|6986.9|6984.1|22
1629107630000|2021-08-16 09:53:50|6987.1|6984.3|6987.4|6984.6|6987.6|6984.8|6987.1|6984.3|5
1629107640000|2021-08-16 09:54:00|6987.1|6984.3|6985.6|6982.8|6987.6|6984.8|6985.6|6982.8|17
1629107650000|2021-08-16 09:54:10|6985.9|6983.1|6985.1|6982.3|6985.9|6983.1|6985.1|6982.3|0
1629107660000|2021-08-16 09:54:20|6984.1|6981.3|6983.9|6981.1|6984.1|6981.3|6983.6|6980.8|3
1629107670000|2021-08-16 09:54:30|6983.6|6980.8|6982.1|6979.3|6983.6|6980.8|6981.9|6979.1|5
1629107680000|2021-08-16 09:54:40|6981.9|6979.1|6982.6|6979.8|6982.9|6980.1|6981.9|6979.1|11
1629107690000|2021-08-16 09:54:50|6982.9|6980.1|6981.9|6979.1|6982.9|6980.1|6981.9|6979.1|0
1629107700000|2021-08-16 09:55:00|||||||||1
1629107710000|2021-08-16 09:55:10|6982.1|6979.3|6984.6|6981.8|6984.9|6982.1|6982.1|6979.3|14
1629107720000|2021-08-16 09:55:20|6984.9|6982.1|6985.4|6982.6|6985.6|6982.8|6984.4|6981.6|1
1629107730000|2021-08-16 09:55:30|6985.6|6982.8|6984.6|6981.8|6985.6|6982.8|6984.6|6981.8|20
1629107740000|2021-08-16 09:55:40|6984.9|6982.1|6984.6|6981.8|6984.9|6982.1|6984.6|6981.8|0
1629107750000|2021-08-16 09:55:50|6984.1|6981.3|6984.4|6981.6|6984.4|6981.6|6984.1|6981.3|27
1629107760000|2021-08-16 09:56:00|6984.6|6981.8|6984.6|6981.8|6984.6|6981.8|6984.6|6981.8|3
1629107770000|2021-08-16 09:56:10|6984.4|6981.6|6984.1|6981.3|6984.4|6981.6|6984.1|6981.3|0
1629107780000|2021-08-16 09:56:20|6983.3|6980.5|6984.6|6981.8|6984.6|6981.8|6982.6|6979.8|136
1629107800000|2021-08-16 09:56:40|6984.9|6982.1|6985.1|6982.3|6985.1|6982.3|6984.9|6982.1|0
1629107810000|2021-08-16 09:56:50|6984.9|6982.1|6985.4|6982.6|6985.9|6983.1|6984.6|6981.8|10
1629107820000|2021-08-16 09:57:00|6985.1|6982.3|6983.6|6980.8|6985.1|6982.3|6983.6|6980.8|0
1629107830000|2021-08-16 09:57:10|6983.9|6981.1|6983.9|6981.1|6983.9|6981.1|6983.6|6980.8|0
1629107840000|2021-08-16 09:57:20|6983.6|6980.8|6982.9|6980.1|6983.9|6981.1|6982.9|6980.1|4
1629107850000|2021-08-16 09:57:30|6983.1|6980.3|6983.6|6980.8|6983.9|6981.1|6983.1|6980.3|12
1629107860000|2021-08-16 09:57:40|6983.9|6981.1|6982.6|6979.8|6983.9|6981.1|6982.6|6979.8|8
1629107880000|2021-08-16 09:58:00|6981.9|6979.1|6981.6|6978.8|6981.9|6979.1|6981.6|6978.8|4
1629107890000|2021-08-16 09:58:10|6980.1|6977.3|6979.9|6977.1|6980.1|6977.3|6979.9|6977.1|51
1629107900000|2021-08-16 09:58:20|||||||||1
1629107910000|2021-08-16 09:58:30|6980.1|6977.3|6980.9|6978.1|6980.9|6978.1|6979.9|6977.1|16
1629107920000|2021-08-16 09:58:40|6981.1|6978.3|6981.9|6979.1|6981.9|6979.1|6980.9|6978.1|9
1629107930000|2021-08-16 09:58:50|6982.6|6979.8|6981.6|6978.8|6982.6|6979.8|6981.6|6978.8|3
1629107940000|2021-08-16 09:59:00|6981.9|6979.1|6981.9|6979.1|6982.9|6980.1|6981.6|6978.8|8
1629107950000|2021-08-16 09:59:10|6981.6|6978.8|6981.9|6979.1|6981.9|6979.1|6981.6|6978.8|5
1629107960000|2021-08-16 09:59:20|6981.1|6978.3|6976.6|6973.8|6981.1|6978.3|6976.4|6973.6|32
1629107970000|2021-08-16 09:59:30|6976.9|6974.1|6977.1|6974.3|6977.1|6974.3|6976.6|6973.8|8
1629107980000|2021-08-16 09:59:40|6976.1|6973.3|6974.1|6971.3|6976.1|6973.3|6974.1|6971.3|4
1629107990000|2021-08-16 09:59:50|6974.4|6971.6|6974.1|6971.3|6974.9|6972.1|6974.1|6971.3|9
1629108000000|2021-08-16 10:00:00|6975.1|6972.3|6974.1|6971.3|6975.1|6972.3|6973.6|6970.8|158
1629108010000|2021-08-16 10:00:10|6974.9|6972.1|6975.6|6972.8|6975.6|6972.8|6974.9|6972.1|8
1629108020000|2021-08-16 10:00:20|6975.9|6973.1|6976.9|6974.1|6977.9|6975.1|6975.6|6972.8|16
1629108030000|2021-08-16 10:00:30|6977.4|6974.6|6976.9|6974.1|6977.9|6975.1|6976.9|6974.1|3
1629108040000|2021-08-16 10:00:40|6977.1|6974.3|6978.9|6976.1|6979.1|6976.3|6977.1|6974.3|10
1629108050000|2021-08-16 10:00:50|6977.9|6975.1|6976.6|6973.8|6977.9|6975.1|6976.4|6973.6|8
1629108060000|2021-08-16 10:01:00|6976.4|6973.6|6975.9|6973.1|6976.4|6973.6|6975.1|6972.3|2
1629108070000|2021-08-16 10:01:10|6975.6|6972.8|6975.8|6973|6975.9|6973.1|6975.6|6972.8|5
1629108080000|2021-08-16 10:01:20|||||||||9
1629108090000|2021-08-16 10:01:30|6975.6|6972.8|6973.8|6971|6975.6|6972.8|6973.8|6971|9
1629108100000|2021-08-16 10:01:40|6974.8|6972|6974.8|6972|6974.8|6972|6974.1|6971.3|5
1629108110000|2021-08-16 10:01:50|6974.6|6971.8|6974.8|6972|6974.8|6972|6974.6|6971.8|7
1629108120000|2021-08-16 10:02:00|6974.6|6971.8|6976.3|6973.5|6976.6|6973.8|6974.6|6971.8|65
1629108130000|2021-08-16 10:02:10|6976.8|6974|6977.6|6974.8|6977.6|6974.8|6976.8|6974|7
1629108140000|2021-08-16 10:02:20|6977.8|6975|6977.6|6974.8|6977.8|6975|6977.1|6974.3|21
1629108150000|2021-08-16 10:02:30|6977.8|6975|6976.6|6973.8|6977.8|6975|6976.3|6973.5|19
1629108160000|2021-08-16 10:02:40|6976.8|6974|6977.6|6974.8|6977.6|6974.8|6975.8|6973|31
1629108170000|2021-08-16 10:02:50|6977.8|6975|6975.1|6972.3|6978.6|6975.8|6975.1|6972.3|38
1629108180000|2021-08-16 10:03:00|6974.8|6972|6975.6|6972.8|6975.6|6972.8|6974.8|6972|6
1629108190000|2021-08-16 10:03:10|6975.4|6972.6|6974.6|6971.8|6975.6|6972.8|6974.1|6971.3|11
1629108200000|2021-08-16 10:03:20|6974.3|6971.5|6974.6|6971.8|6975.1|6972.3|6973.8|6971|16
1629108210000|2021-08-16 10:03:30|6974.8|6972|6974.6|6971.8|6975.3|6972.5|6973.8|6971|20
1629108220000|2021-08-16 10:03:40|6974.4|6971.6|6973.8|6971|6974.4|6971.6|6973.8|6971|0
1629108230000|2021-08-16 10:03:50|6973.4|6970.6|6971.8|6969|6973.4|6970.6|6971.8|6969|18
1629108240000|2021-08-16 10:04:00|6971.1|6968.3|6970.8|6968|6971.6|6968.8|6970.8|6968|132
1629108250000|2021-08-16 10:04:10|6971.1|6968.3|6971.1|6968.3|6971.8|6969|6971.1|6968.3|19
1629108260000|2021-08-16 10:04:20|6970.8|6968|6963.8|6961|6970.8|6968|6963.8|6961|558
1629108270000|2021-08-16 10:04:30|6963.6|6960.8|6961.8|6959|6964.6|6961.8|6961.1|6958.3|234
1629108280000|2021-08-16 10:04:40|6962.6|6959.8|6962.1|6959.3|6963.6|6960.8|6961.8|6959|46
1629108290000|2021-08-16 10:04:50|6961.8|6959|6961.6|6958.8|6961.8|6959|6960.8|6958|9
1629108300000|2021-08-16 10:05:00|6960.8|6958|6955.8|6953|6960.8|6958|6955.8|6953|42
1629108310000|2021-08-16 10:05:10|6954.8|6952|6955.8|6953|6956.4|6953.6|6954.3|6951.5|72
1629108320000|2021-08-16 10:05:20|6955.6|6952.8|6955.8|6953|6955.8|6953|6955.1|6952.3|6
1629108330000|2021-08-16 10:05:30|6955.6|6952.8|6946.6|6943.8|6955.6|6952.8|6945.6|6942.8|241
1629108340000|2021-08-16 10:05:40|6945.8|6943|6942.6|6939.8|6945.8|6943|6941.1|6938.2|148
1629108350000|2021-08-16 10:05:50|6942.8|6940|6945.8|6943|6945.8|6943|6941.8|6939|63
1629108360000|2021-08-16 10:06:00|6946.3|6943.5|6948.6|6945.8|6949.3|6946.5|6946.1|6943.3|148
1629108370000|2021-08-16 10:06:10|6948.3|6945.5|6951.1|6948.3|6951.3|6948.5|6948.1|6945.3|62
1629108380000|2021-08-16 10:06:20|6951.3|6948.5|6952.8|6950|6953.8|6951|6951.1|6948.3|48
1629108390000|2021-08-16 10:06:30|6952.1|6949.3|6952.8|6950|6952.8|6950|6952.1|6949.3|5
1629108400000|2021-08-16 10:06:40|6952.1|6949.3|6950.8|6948|6953.8|6951|6950.6|6947.8|20
1629108410000|2021-08-16 10:06:50|6949.8|6947|6951.1|6948.3|6951.6|6948.8|6949.8|6947|11
1629108420000|2021-08-16 10:07:00|6951.4|6948.6|6952.8|6950|6952.8|6950|6950.8|6948|2
1629108430000|2021-08-16 10:07:10|6952.4|6949.6|6951.8|6949|6952.4|6949.6|6950.8|6948|2
1629108440000|2021-08-16 10:07:20|6952.1|6949.3|6950.8|6948|6952.1|6949.3|6950.8|6948|2
1629108450000|2021-08-16 10:07:30|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6949.8|6947|14
1629108460000|2021-08-16 10:07:40|6950.4|6947.6|6950.8|6948|6951.1|6948.3|6950.1|6947.3|7
1629108470000|2021-08-16 10:07:50|6951.6|6948.8|6952.8|6950|6953.6|6950.8|6951.6|6948.8|16
1629108480000|2021-08-16 10:08:00|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6951.8|6949|13
1629108490000|2021-08-16 10:08:10|6951.8|6949|6950.8|6948|6951.8|6949|6950.1|6947.3|4
1629108500000|2021-08-16 10:08:20|6950.1|6947.3|6948.8|6946|6950.8|6948|6948.1|6945.2|29
1629108510000|2021-08-16 10:08:30|6949.1|6946.3|6949.6|6946.8|6949.6|6946.8|6948.8|6946|14
1629108520000|2021-08-16 10:08:40|6948.8|6946|6948.8|6946|6949.6|6946.8|6948.8|6946|52
1629108530000|2021-08-16 10:08:50|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.3|6945.5|13
1629108540000|2021-08-16 10:09:00|6948.8|6946|6948.8|6946|6949.3|6946.5|6948.8|6946|10
1629108550000|2021-08-16 10:09:10|6949.1|6946.3|6949.8|6947|6950.8|6948|6949.1|6946.3|56
1629108560000|2021-08-16 10:09:20|6950.1|6947.3|6949.8|6947|6950.1|6947.3|6949.6|6946.8|22
1629108570000|2021-08-16 10:09:30|6950.1|6947.3|6950.3|6947.5|6950.6|6947.8|6950.1|6947.3|8
1629108580000|2021-08-16 10:09:40|6950.1|6947.3|6950.6|6947.8|6950.6|6947.8|6949.1|6946.3|6
1629108590000|2021-08-16 10:09:50|6950.8|6948|6951.8|6949|6951.8|6949|6950.8|6948|19
1629108600000|2021-08-16 10:10:00|6952.1|6949.3|6944.8|6942|6952.1|6949.3|6944.1|6941.3|69
1629108610000|2021-08-16 10:10:10|6944.6|6941.8|6946.1|6943.3|6946.3|6943.5|6944.6|6941.8|31
1629108620000|2021-08-16 10:10:20|6945.8|6943|6945.8|6943|6946.1|6943.3|6944.8|6942|4
1629108630000|2021-08-16 10:10:30|6945.3|6942.5|6944.1|6941.3|6945.3|6942.5|6944.1|6941.3|6
1629108640000|2021-08-16 10:10:40|6943.8|6941|6943.8|6941|6944.8|6942|6943.1|6940.3|59
1629108650000|2021-08-16 10:10:50|6943.1|6940.3|6941.3|6938.5|6943.1|6940.3|6940.8|6938|71
1629108660000|2021-08-16 10:11:00|6940.8|6938|6939.8|6937|6940.8|6938|6939.6|6936.8|13
1629108670000|2021-08-16 10:11:10|6939.6|6936.8|6946.1|6943.3|6946.1|6943.3|6939.6|6936.8|97
1629108680000|2021-08-16 10:11:20|6945.8|6943|6944.8|6942|6945.8|6943|6944.1|6941.3|8
1629108690000|2021-08-16 10:11:30|6944.6|6941.8|6944.6|6941.8|6945.3|6942.5|6944.6|6941.8|5
1629108700000|2021-08-16 10:11:40|6944.1|6941.3|6944.1|6941.3|6944.3|6941.5|6942.6|6939.8|4
1629108710000|2021-08-16 10:11:50|6944.4|6941.6|6945.8|6943|6946.6|6943.8|6943.6|6940.8|36
1629108720000|2021-08-16 10:12:00|6945.3|6942.5|6945.1|6942.3|6945.8|6943|6943.8|6941|10
1629108730000|2021-08-16 10:12:10|6945.3|6942.5|6945.1|6942.3|6945.3|6942.5|6943.8|6941|19
1629108740000|2021-08-16 10:12:20|6945.8|6943|6945.6|6942.8|6945.8|6943|6944.8|6942|3
1629108750000|2021-08-16 10:12:30|6944.8|6942|6941.6|6938.8|6944.8|6942|6941.6|6938.8|7
1629108760000|2021-08-16 10:12:40|6941.8|6939|6945.3|6942.5|6945.3|6942.5|6941.8|6939|18
1629108770000|2021-08-16 10:12:50|6945.4|6942.6|6944.8|6942|6945.8|6943|6944.6|6941.8|5
1629108780000|2021-08-16 10:13:00|6944.6|6941.8|6941.6|6938.8|6944.6|6941.8|6940.6|6937.8|14
1629108790000|2021-08-16 10:13:10|6941.8|6939|6944.1|6941.3|6944.1|6941.3|6941.6|6938.8|23
1629108800000|2021-08-16 10:13:20|6944.6|6941.8|6944.1|6941.3|6945.6|6942.8|6943.6|6940.8|8
1629108810000|2021-08-16 10:13:30|6944.6|6941.8|6943.6|6940.8|6944.6|6941.8|6943.6|6940.8|2
1629108820000|2021-08-16 10:13:40|6943.8|6941|6943.6|6940.8|6943.8|6941|6943.6|6940.8|7
1629108830000|2021-08-16 10:13:50|6943.1|6940.3|6943.6|6940.8|6943.8|6941|6942.8|6940|2
1629108840000|2021-08-16 10:14:00|6943.8|6941|6941.6|6938.8|6943.8|6941|6941.6|6938.8|4
1629108850000|2021-08-16 10:14:10|6941.8|6939|6941.8|6939|6941.8|6939|6940.6|6937.8|5
1629108860000|2021-08-16 10:14:20|6941.1|6938.3|6940.6|6937.8|6941.8|6939|6940.6|6937.8|4
1629108870000|2021-08-16 10:14:30|6940.8|6938|6940.8|6938|6941.1|6938.3|6940.1|6937.3|11
1629108880000|2021-08-16 10:14:40|6941.1|6938.3|6941.1|6938.3|6941.8|6939|6940.8|6938|23
1629108890000|2021-08-16 10:14:50|6941.3|6938.5|6940.6|6937.8|6941.3|6938.5|6940.6|6937.8|0
1629108900000|2021-08-16 10:15:00|6940.8|6938|6941.3|6938.5|6941.3|6938.5|6940.6|6937.8|28
1629108910000|2021-08-16 10:15:10|6941.1|6938.3|6939.8|6937|6941.3|6938.5|6938.8|6936|28
1629108920000|2021-08-16 10:15:20|6940.1|6937.3|6942.3|6939.5|6943.3|6940.5|6940.1|6937.3|31
1629108930000|2021-08-16 10:15:30|6942.8|6940|6942.8|6940|6943.1|6940.3|6942.6|6939.8|2
1629108940000|2021-08-16 10:15:40|6942.6|6939.8|6941.6|6938.8|6942.6|6939.8|6941.6|6938.8|4
1629108950000|2021-08-16 10:15:50|6941.8|6939|6944.5|6941.7|6944.5|6941.7|6941.8|6939|38
1629108960000|2021-08-16 10:16:00|6944.8|6942|6941.8|6939|6945.8|6943|6941.8|6939|27
1629108970000|2021-08-16 10:16:10|6941.3|6938.5|6943.6|6940.8|6943.8|6941|6941.1|6938.3|38
1629108980000|2021-08-16 10:16:20|6943.4|6940.6|6943.8|6941|6943.8|6941|6942.8|6940|4
1629108990000|2021-08-16 10:16:30|6943.6|6940.8|6941.8|6939|6943.6|6940.8|6941.8|6939|16
1629109000000|2021-08-16 10:16:40|6941.6|6938.8|6943.8|6941|6944.3|6941.5|6941.1|6938.3|31
1629109010000|2021-08-16 10:16:50|6944|6941.2|6945.1|6942.3|6945.8|6943|6944|6941.2|135
1629109020000|2021-08-16 10:17:00|6944.8|6942|6943.8|6941|6944.8|6942|6942.8|6940|8
1629109030000|2021-08-16 10:17:10|6942.8|6940|6942.8|6940|6943.8|6941|6942.8|6940|4
1629109040000|2021-08-16 10:17:20|6943|6940.2|6942.3|6939.5|6943.3|6940.5|6942.1|6939.3|2
1629109050000|2021-08-16 10:17:30|6941.8|6939|6940.3|6937.5|6942|6939.2|6938.8|6936|50
1629109060000|2021-08-16 10:17:40|6940|6937.2|6939.6|6936.8|6940.8|6938|6939.1|6936.3|20
1629109070000|2021-08-16 10:17:50|6939.8|6937|6940.5|6937.7|6940.5|6937.7|6939.1|6936.3|24
1629109080000|2021-08-16 10:18:00|6940.8|6938|6940.8|6938|6940.8|6938|6939.6|6936.8|2
1629109090000|2021-08-16 10:18:10|6940.6|6937.8|6940.8|6938|6940.8|6938|6940.6|6937.8|0
1629109100000|2021-08-16 10:18:20|6940.6|6937.8|6940.8|6938|6941.8|6939|6940.6|6937.8|6
1629109110000|2021-08-16 10:18:30|6941.3|6938.5|6942.5|6939.7|6942.5|6939.7|6941.3|6938.5|0
1629109120000|2021-08-16 10:18:40|6942.4|6939.6|6942.6|6939.8|6942.6|6939.8|6941.8|6939|2
1629109130000|2021-08-16 10:18:50|6942.4|6939.6|6942.8|6940|6942.8|6940|6941.1|6938.3|3
1629109140000|2021-08-16 10:19:00|||||||||35
1629109150000|2021-08-16 10:19:10|6943.1|6940.3|6942.6|6939.8|6943.1|6940.3|6942.1|6939.3|6
1629109160000|2021-08-16 10:19:20|6942.8|6940|6942.8|6940|6942.8|6940|6942.6|6939.8|2
1629109170000|2021-08-16 10:19:30|6942.6|6939.8|6940.8|6938|6942.6|6939.8|6940.8|6938|5
1629109180000|2021-08-16 10:19:40|6941.6|6938.8|6942.8|6940|6942.8|6940|6940.6|6937.8|19
1629109190000|2021-08-16 10:19:50|6943.3|6940.5|6944.6|6941.8|6944.8|6942|6943.3|6940.5|19
1629109200000|2021-08-16 10:20:00|6944.8|6942|6942.8|6940|6944.8|6942|6941.4|6938.6|14
1629109210000|2021-08-16 10:20:10|6943.3|6940.5|6943.8|6941|6943.8|6941|6943.3|6940.5|6
1629109220000|2021-08-16 10:20:20|6943|6940.2|6942.6|6939.8|6943|6940.2|6941.6|6938.8|6
1629109230000|2021-08-16 10:20:30|6942.8|6940|6942.6|6939.8|6942.8|6940|6942.6|6939.8|0
1629109240000|2021-08-16 10:20:40|6942.8|6940|6943.8|6941|6945.8|6943|6942.8|6940|17
1629109250000|2021-08-16 10:20:50|6942.8|6940|6940.8|6938|6942.8|6940|6940.8|6938|11
1629109260000|2021-08-16 10:21:00|6941|6938.2|6941|6938.2|6941|6938.2|6938.8|6936|46
1629109270000|2021-08-16 10:21:10|6940.8|6938|6940.8|6938|6940.8|6938|6939.8|6937|4
1629109280000|2021-08-16 10:21:20|6940.6|6937.8|6939.8|6937|6940.6|6937.8|6938.8|6936|36
1629109290000|2021-08-16 10:21:30|6939|6936.2|6939.8|6937|6940.5|6937.7|6939|6936.2|7
1629109300000|2021-08-16 10:21:40|6940|6937.2|6939.5|6936.7|6940.5|6937.7|6938.8|6936|12
1629109310000|2021-08-16 10:21:50|6939.8|6937|6940|6937.2|6940.5|6937.7|6939.8|6937|5
1629109320000|2021-08-16 10:22:00|6939.8|6937|6939|6936.2|6939.8|6937|6938.3|6935.5|49
1629109330000|2021-08-16 10:22:10|6938.8|6936|6940.1|6937.3|6940.3|6937.5|6938.8|6936|1
1629109340000|2021-08-16 10:22:20|6939.8|6937|6939.8|6937|6940.1|6937.3|6939.8|6937|7
1629109350000|2021-08-16 10:22:30|6940|6937.2|6938.5|6935.7|6940.5|6937.7|6938|6935.2|5
1629109360000|2021-08-16 10:22:40|6938.8|6936|6937.8|6935|6938.8|6936|6937.8|6935|6
1629109370000|2021-08-16 10:22:50|6936.8|6934|6931.8|6929|6936.8|6934|6930.8|6928|287
1629109380000|2021-08-16 10:23:00|6930.8|6928|6927.1|6924.3|6930.8|6928|6927.1|6924.3|486
1629109390000|2021-08-16 10:23:10|6927.8|6925|6924.8|6922|6927.8|6925|6922.5|6919.7|358
1629109400000|2021-08-16 10:23:20|6925|6922.2|6923.8|6921|6925.3|6922.5|6923.8|6921|31
1629109410000|2021-08-16 10:23:30|6924.1|6921.3|6924.8|6922|6925.3|6922.5|6922.8|6920|32
1629109420000|2021-08-16 10:23:40|6924.6|6921.8|6925.1|6922.3|6925.5|6922.7|6924.6|6921.8|6
1629109430000|2021-08-16 10:23:50|6925.5|6922.7|6925.3|6922.5|6925.5|6922.7|6924.8|6922|8
1629109440000|2021-08-16 10:24:00|6925|6922.2|6924.8|6922|6925.1|6922.3|6924.6|6921.8|21
1629109450000|2021-08-16 10:24:10|6925.7|6922.9|6928.1|6925.3|6928.1|6925.3|6925.4|6922.6|213
1629109460000|2021-08-16 10:24:20|6928.4|6925.6|6932.1|6929.3|6932.1|6929.3|6928.1|6925.3|60
1629109470000|2021-08-16 10:24:30|6932.3|6929.5|6933.4|6930.6|6934.1|6931.3|6932.3|6929.5|10
1629109480000|2021-08-16 10:24:40|6933.6|6930.8|6932.4|6929.6|6933.6|6930.8|6932.4|6929.6|8
1629109490000|2021-08-16 10:24:50|6932.6|6929.8|6931.4|6928.6|6932.6|6929.8|6931.4|6928.6|9
1629109500000|2021-08-16 10:25:00|6932.1|6929.3|6932.1|6929.3|6932.1|6929.3|6930.4|6927.6|17
1629109510000|2021-08-16 10:25:10|6933.1|6930.3|6936.4|6933.6|6936.4|6933.6|6933.1|6930.3|56
1629109520000|2021-08-16 10:25:20|6935.4|6932.6|6937.1|6934.3|6938.9|6936.1|6935.4|6932.6|32
1629109530000|2021-08-16 10:25:30|6937.4|6934.6|6935.4|6932.6|6937.4|6934.6|6935.4|6932.6|4
1629109540000|2021-08-16 10:25:40|6935|6932.2|6936.4|6933.6|6936.4|6933.6|6934.4|6931.6|19
1629109550000|2021-08-16 10:25:50|6936.9|6934.1|6938.8|6936|6939.3|6936.5|6936.2|6933.4|633
1629109560000|2021-08-16 10:26:00|6938.6|6935.8|6937.1|6934.3|6938.8|6936|6937.1|6934.3|29
1629109570000|2021-08-16 10:26:10|6937.6|6934.8|6935.3|6932.5|6937.8|6935|6934.8|6932|22
1629109580000|2021-08-16 10:26:20|6935.8|6933|6935.3|6932.5|6935.8|6933|6934.8|6932|6
1629109590000|2021-08-16 10:26:30|6935.6|6932.8|6930.8|6928|6935.6|6932.8|6930.8|6928|9
1629109600000|2021-08-16 10:26:40|6930.6|6927.8|6930.8|6928|6930.8|6928|6930.1|6927.3|5
1629109610000|2021-08-16 10:26:50|6931.4|6928.6|6935.1|6932.3|6935.4|6932.6|6931.4|6928.6|19
1629109620000|2021-08-16 10:27:00|6935.6|6932.8|6936.1|6933.3|6936.3|6933.5|6934.6|6931.8|5
1629109630000|2021-08-16 10:27:10|6935.8|6933|6932.8|6930|6935.8|6933|6932.8|6930|58
1629109640000|2021-08-16 10:27:20|6933|6930.2|6933|6930.2|6933.8|6931|6932.8|6930|3
1629109650000|2021-08-16 10:27:30|6933.6|6930.8|6933.1|6930.3|6933.6|6930.8|6932.8|6930|5
1629109660000|2021-08-16 10:27:40|6932.8|6930|6932.6|6929.8|6934|6931.2|6932.1|6929.3|4
1629109670000|2021-08-16 10:27:50|6932.4|6929.6|6932.8|6930|6933.8|6931|6932.1|6929.3|2
1629109680000|2021-08-16 10:28:00|6932.6|6929.8|6932.8|6930|6933.3|6930.5|6932.6|6929.8|2
1629109690000|2021-08-16 10:28:10|||||||||3
1629109700000|2021-08-16 10:28:20|6932.4|6929.6|6932.8|6930|6934|6931.2|6932.1|6929.3|6
1629109710000|2021-08-16 10:28:30|6932.6|6929.8|6933.3|6930.5|6933.8|6931|6932.6|6929.8|9
1629109720000|2021-08-16 10:28:40|6933.6|6930.8|6934.8|6932|6934.8|6932|6933.6|6930.8|4
1629109730000|2021-08-16 10:28:50|6933.8|6931|6934.8|6932|6934.8|6932|6933.8|6931|3
1629109740000|2021-08-16 10:29:00|6935.3|6932.5|6935.8|6933|6936.8|6934|6935.3|6932.5|16
1629109750000|2021-08-16 10:29:10|6935.6|6932.8|6935.1|6932.3|6935.6|6932.8|6934.6|6931.8|3
1629109760000|2021-08-16 10:29:20|6936.1|6933.3|6936.1|6933.3|6936.3|6933.5|6936.1|6933.3|3
1629109770000|2021-08-16 10:29:30|6936.5|6933.7|6937.8|6935|6937.8|6935|6936.5|6933.7|3
1629109780000|2021-08-16 10:29:40|6937.3|6934.5|6937.8|6935|6940.8|6938|6937.3|6934.5|110
1629109790000|2021-08-16 10:29:50|6938.3|6935.5|6940.8|6938|6941|6938.2|6937.8|6935|81
1629109800000|2021-08-16 10:30:00|6940.6|6937.8|6942.6|6939.8|6943.6|6940.8|6940.4|6937.6|144
1629109810000|2021-08-16 10:30:10|6942.8|6940|6941.1|6938.3|6942.8|6940|6940.8|6938|77
1629109820000|2021-08-16 10:30:20|6941.8|6939|6941.8|6939|6941.8|6939|6941.4|6938.6|22
1629109830000|2021-08-16 10:30:30|6941.6|6938.8|6945.8|6943|6945.8|6943|6941.6|6938.8|24
1629109840000|2021-08-16 10:30:40|6945.9|6943.1|6944.8|6942|6945.9|6943.1|6944.1|6941.3|28
1629109850000|2021-08-16 10:30:50|6945.8|6943|6946.8|6944|6946.8|6944|6945.8|6943|43
1629109860000|2021-08-16 10:31:00|6946.1|6943.3|6946.8|6944|6946.8|6944|6945.1|6942.3|25
1629109870000|2021-08-16 10:31:10|6947.1|6944.3|6946.1|6943.3|6947.1|6944.3|6946.1|6943.3|38
1629109880000|2021-08-16 10:31:20|6946.4|6943.6|6946.8|6944|6947.1|6944.3|6945.8|6943|60
1629109890000|2021-08-16 10:31:30|6946.6|6943.8|6946.6|6943.8|6946.8|6944|6946.6|6943.8|18
1629109900000|2021-08-16 10:31:40|6945.8|6943|6946.8|6944|6946.8|6944|6945.6|6942.8|9
1629109910000|2021-08-16 10:31:50|6947.1|6944.3|6946.8|6944|6947.1|6944.3|6946.8|6944|9
1629109920000|2021-08-16 10:32:00|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|2
1629109930000|2021-08-16 10:32:10|6946.5|6943.7|6944.8|6942|6946.5|6943.7|6943.8|6941|21
1629109940000|2021-08-16 10:32:20|6944.6|6941.8|6944.1|6941.3|6944.8|6942|6943.9|6941.1|2
1629109950000|2021-08-16 10:32:30|6943.6|6940.8|6943.7|6940.9|6944.2|6941.4|6943.6|6940.8|0
1629109960000|2021-08-16 10:32:40|6943.9|6941.1|6943.8|6941|6943.9|6941.1|6943.4|6940.6|10
1629109970000|2021-08-16 10:32:50|6944.1|6941.3|6944.9|6942.1|6945.6|6942.8|6944.1|6941.3|5
1629109980000|2021-08-16 10:33:00|6944.7|6941.9|6946.4|6943.6|6946.6|6943.8|6944.7|6941.9|5
1629109990000|2021-08-16 10:33:10|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6946.4|6943.6|1
1629110000000|2021-08-16 10:33:20|6947.4|6944.6|6948.1|6945.3|6948.4|6945.6|6947.4|6944.6|8
1629110010000|2021-08-16 10:33:30|6948.4|6945.6|6948.4|6945.6|6949.4|6946.6|6947.6|6944.8|8
1629110020000|2021-08-16 10:33:40|6948.1|6945.3|6949.1|6946.3|6949.1|6946.3|6947.6|6944.8|4
1629110030000|2021-08-16 10:33:50|6949.4|6946.6|6950.6|6947.8|6950.8|6948|6949.4|6946.6|11
1629110040000|2021-08-16 10:34:00|6951.1|6948.3|6952.8|6950|6952.8|6950|6951.1|6948.3|139
1629110050000|2021-08-16 10:34:10|6951.8|6949|6951.8|6949|6951.8|6949|6951.6|6948.8|0
1629110060000|2021-08-16 10:34:20|6953.1|6950.3|6953.6|6950.8|6954.8|6952|6953.1|6950.3|34
1629110070000|2021-08-16 10:34:30|6953.8|6951|6951.4|6948.6|6953.8|6951|6951.4|6948.6|37
1629110080000|2021-08-16 10:34:40|6953.3|6950.5|6953.1|6950.3|6953.3|6950.5|6952.9|6950.1|21
1629110090000|2021-08-16 10:34:50|6952.6|6949.8|6952.6|6949.8|6952.8|6950|6952.1|6949.3|4
1629110100000|2021-08-16 10:35:00|6952.8|6950|6951.8|6949|6953.4|6950.6|6951.1|6948.3|4
1629110110000|2021-08-16 10:35:10|6951.6|6948.8|6951.6|6948.8|6952.8|6950|6951.1|6948.3|8
1629110120000|2021-08-16 10:35:20|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6950.8|6948|5
1629110130000|2021-08-16 10:35:30|6950.8|6948|6956.1|6953.3|6956.1|6953.3|6950.6|6947.8|46
1629110140000|2021-08-16 10:35:40|6956.3|6953.5|6956.5|6953.7|6956.5|6953.7|6956.1|6953.3|11
1629110150000|2021-08-16 10:35:50|6956.3|6953.5|6954.8|6952|6956.5|6953.7|6954.8|6952|12
1629110160000|2021-08-16 10:36:00|||||||||1
1629110170000|2021-08-16 10:36:10|6953.8|6951|6953.8|6951|6953.8|6951|6953.8|6951|2
1629110180000|2021-08-16 10:36:20|6954.8|6952|6954.8|6952|6954.8|6952|6954|6951.2|3
1629110190000|2021-08-16 10:36:30|6954.1|6951.3|6953.8|6951|6954.3|6951.5|6953.8|6951|2
1629110200000|2021-08-16 10:36:40|6953.1|6950.3|6953|6950.2|6953.3|6950.5|6952.8|6950|4
1629110210000|2021-08-16 10:36:50|6953.2|6950.4|6954.5|6951.7|6954.5|6951.7|6952.8|6950|4
1629110220000|2021-08-16 10:37:00|6954.8|6952|6953|6950.2|6954.8|6952|6953|6950.2|2
1629110230000|2021-08-16 10:37:10|6953.8|6951|6952.1|6949.3|6953.8|6951|6952.1|6949.3|5
1629110240000|2021-08-16 10:37:20|6952.3|6949.5|6952.6|6949.8|6952.6|6949.8|6951.6|6948.8|12
1629110250000|2021-08-16 10:37:30|6952.4|6949.6|6952.4|6949.6|6953.1|6950.3|6952.4|6949.6|2
1629110260000|2021-08-16 10:37:40|6951.9|6949.1|6952.4|6949.6|6952.6|6949.8|6951.4|6948.6|19
1629110270000|2021-08-16 10:37:50|6952.6|6949.8|6952.6|6949.8|6953.1|6950.3|6952.4|6949.6|4
1629110290000|2021-08-16 10:38:10|6952.4|6949.6|6951.4|6948.6|6952.4|6949.6|6950.8|6948|43
1629110300000|2021-08-16 10:38:20|6951.6|6948.8|6951.1|6948.3|6951.6|6948.8|6950.4|6947.6|34
1629110310000|2021-08-16 10:38:30|||||||||1
1629110320000|2021-08-16 10:38:40|||||||||2
1629110330000|2021-08-16 10:38:50|6952.1|6949.3|6952.6|6949.8|6953.6|6950.8|6952.1|6949.3|19
1629110340000|2021-08-16 10:39:00|6952.8|6950|6951.1|6948.3|6952.8|6950|6951.1|6948.3|28
1629110350000|2021-08-16 10:39:10|||||||||16
1629110360000|2021-08-16 10:39:20|6951.4|6948.6|6954.4|6951.6|6955.1|6952.3|6951.4|6948.6|8
1629110370000|2021-08-16 10:39:30|6954.8|6952|6954.8|6952|6956.1|6953.3|6954.8|6952|65
1629110380000|2021-08-16 10:39:40|6955|6952.2|6955.8|6953|6955.8|6953|6955|6952.2|0
1629110390000|2021-08-16 10:39:50|6956|6953.2|6955|6952.2|6956.5|6953.7|6954.8|6952|0
1629110400000|2021-08-16 10:40:00|6955.8|6953|6954.6|6951.8|6955.8|6953|6953.8|6951|19
1629110410000|2021-08-16 10:40:10|6954.1|6951.3|6955.8|6953|6956|6953.2|6954.1|6951.3|9
1629110420000|2021-08-16 10:40:20|6955.1|6952.3|6954.6|6951.8|6955.1|6952.3|6954.6|6951.8|2
1629110430000|2021-08-16 10:40:30|6954.4|6951.6|6952.6|6949.8|6954.4|6951.6|6952.4|6949.6|16
1629110440000|2021-08-16 10:40:40|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|2
1629110450000|2021-08-16 10:40:50|6952.4|6949.6|6954.3|6951.5|6954.8|6952|6952.4|6949.6|71
1629110460000|2021-08-16 10:41:00|6954.5|6951.7|6954.8|6952|6955.8|6953|6954.5|6951.7|5
1629110470000|2021-08-16 10:41:10|6953.8|6951|6954.1|6951.3|6954.1|6951.3|6953.8|6951|4
1629110480000|2021-08-16 10:41:20|6953.6|6950.8|6953.8|6951|6953.8|6951|6953.1|6950.3|1
1629110490000|2021-08-16 10:41:30|6954.2|6951.4|6955.6|6952.8|6956.3|6953.5|6954.2|6951.4|1
1629110500000|2021-08-16 10:41:40|6955.8|6953|6954.6|6951.8|6955.8|6953|6954.6|6951.8|1
1629110510000|2021-08-16 10:41:50|6954.8|6952|6956.3|6953.5|6956.3|6953.5|6954.6|6951.8|4
1629110520000|2021-08-16 10:42:00|6955.8|6953|6952.6|6949.8|6955.8|6953|6952.4|6949.6|5
1629110530000|2021-08-16 10:42:10|6951.8|6949|6951.6|6948.8|6951.8|6949|6950.8|6948|4
1629110540000|2021-08-16 10:42:20|6951.8|6949|6952.8|6950|6952.8|6950|6951.8|6949|0
1629110550000|2021-08-16 10:42:30|6952.6|6949.8|6954.3|6951.5|6954.3|6951.5|6952.6|6949.8|0
1629110560000|2021-08-16 10:42:40|6954.8|6952|6956|6953.2|6958.8|6956|6954.8|6952|15
1629110570000|2021-08-16 10:42:50|6956.8|6954|6956.2|6953.4|6956.8|6954|6955.8|6953|4
1629110580000|2021-08-16 10:43:00|6956.8|6954|6959.8|6957|6960.8|6958|6956.8|6954|78
1629110590000|2021-08-16 10:43:10|6960|6957.2|6959.8|6957|6960.6|6957.8|6959.3|6956.5|15
1629110600000|2021-08-16 10:43:20|6959.1|6956.3|6957.8|6955|6959.1|6956.3|6957.8|6955|4
1629110610000|2021-08-16 10:43:30|6957|6954.2|6956.8|6954|6957|6954.2|6956.8|6954|0
1629110620000|2021-08-16 10:43:40|6956.3|6953.5|6955.6|6952.8|6956.3|6953.5|6955.6|6952.8|15
1629110630000|2021-08-16 10:43:50|6955.8|6953|6956.6|6953.8|6957|6954.2|6955.6|6952.8|2
1629110640000|2021-08-16 10:44:00|6955.6|6952.8|6957.6|6954.8|6957.8|6955|6955.6|6952.8|4
1629110650000|2021-08-16 10:44:10|6956.8|6954|6956|6953.2|6956.8|6954|6956|6953.2|3
1629110660000|2021-08-16 10:44:20|6956.8|6954|6956.6|6953.8|6957.5|6954.7|6956.6|6953.8|5
1629110670000|2021-08-16 10:44:30|6956.8|6954|6957.8|6955|6958.8|6956|6956.8|6954|10
1629110680000|2021-08-16 10:44:40|6957.2|6954.4|6956.1|6953.3|6957.2|6954.4|6955.8|6953|3
1629110690000|2021-08-16 10:44:50|6955.8|6953|6955.8|6953|6955.8|6953|6955.1|6952.3|8
1629110700000|2021-08-16 10:45:00|6956.3|6953.5|6956.1|6953.3|6956.6|6953.8|6954.8|6952|82
1629110710000|2021-08-16 10:45:10|6956.4|6953.6|6956.4|6953.6|6956.6|6953.8|6956.4|6953.6|4
1629110740000|2021-08-16 10:45:40|6956.1|6953.3|6958.4|6955.6|6959.1|6956.3|6956.1|6953.3|24
1629110750000|2021-08-16 10:45:50|6959|6956.2|6961.8|6959|6961.8|6959|6959|6956.2|90
1629110760000|2021-08-16 10:46:00|6961.4|6958.6|6958.2|6955.4|6961.4|6958.6|6958.2|6955.4|13
1629110770000|2021-08-16 10:46:10|6957.6|6954.8|6958.4|6955.6|6958.6|6955.8|6957.6|6954.8|3
1629110780000|2021-08-16 10:46:20|6957.6|6954.8|6957.1|6954.3|6958.4|6955.6|6957.1|6954.3|3
1629110790000|2021-08-16 10:46:30|6958|6955.2|6959.6|6956.8|6959.6|6956.8|6958|6955.2|32
1629110800000|2021-08-16 10:46:40|6959.4|6956.6|6959.6|6956.8|6960.4|6957.6|6959.4|6956.6|5
1629110810000|2021-08-16 10:46:50|6959.8|6957|6959.4|6956.6|6959.8|6957|6959.4|6956.6|0
1629110820000|2021-08-16 10:47:00|6960.4|6957.6|6959.4|6956.6|6960.6|6957.8|6959.2|6956.4|2
1629110830000|2021-08-16 10:47:10|6958.6|6955.8|6958.2|6955.4|6958.6|6955.8|6958.2|6955.4|4
1629110840000|2021-08-16 10:47:20|6957.4|6954.6|6958.4|6955.6|6959.4|6956.6|6957.4|6954.6|15
1629110850000|2021-08-16 10:47:30|6957.8|6955|6957.4|6954.6|6957.8|6955|6957.4|6954.6|1
1629110860000|2021-08-16 10:47:40|6956.8|6954|6956.7|6953.9|6958.6|6955.8|6955.4|6952.6|122
1629110870000|2021-08-16 10:47:50|6956.6|6953.8|6957.9|6955.1|6958.4|6955.6|6956.6|6953.8|2
1629110880000|2021-08-16 10:48:00|6957|6954.2|6955.6|6952.8|6957|6954.2|6955.4|6952.6|8
1629110890000|2021-08-16 10:48:10|6955.4|6952.6|6955.1|6952.3|6955.4|6952.6|6953.4|6950.6|3
1629110900000|2021-08-16 10:48:20|6955.2|6952.4|6955.4|6952.6|6955.4|6952.6|6954.4|6951.6|7
1629110910000|2021-08-16 10:48:30|6955|6951|6954.4|6951.6|6955.6|6952.8|6954.4|6951|55
1629110920000|2021-08-16 10:48:40|6953.6|6950.8|6953.4|6950.6|6954.1|6951.3|6953.4|6950.6|2
1629110930000|2021-08-16 10:48:50|6953.1|6950.3|6953.4|6950.6|6953.6|6950.8|6951.2|6948.4|41
1629110940000|2021-08-16 10:49:00|6953.6|6950.8|6954.4|6951.6|6955.6|6952.8|6953.4|6950.6|10
1629110950000|2021-08-16 10:49:10|6955.9|6953.1|6954.6|6951.8|6957.4|6954.6|6954.4|6951.6|10
1629110960000|2021-08-16 10:49:20|6955.4|6952.6|6955.4|6952.6|6956.6|6953.8|6955.4|6952.6|3
1629110970000|2021-08-16 10:49:30|6955.2|6952.4|6954.6|6951.8|6956.1|6953.3|6952.9|6950.1|27
1629110980000|2021-08-16 10:49:40|6954.4|6951.6|6954.6|6951.8|6955.2|6952.4|6953.4|6950.6|2
1629110990000|2021-08-16 10:49:50|6954.4|6951.6|6952.6|6949.8|6954.4|6951.6|6952.6|6949.8|5
1629111000000|2021-08-16 10:50:00|6953.1|6950.3|6953.4|6950.6|6954.4|6951.6|6952.4|6949.6|18
1629111010000|2021-08-16 10:50:10|6953.8|6951|6953.4|6950.6|6954.1|6951.3|6953.4|6950.6|55
1629111020000|2021-08-16 10:50:20|6952.6|6949.8|6952.2|6949.4|6953.4|6950.6|6951.9|6949.1|18
1629111030000|2021-08-16 10:50:30|6951.9|6949.1|6953.1|6950.3|6953.1|6950.3|6951.9|6949.1|4
1629111040000|2021-08-16 10:50:40|6954|6951.2|6953.4|6950.6|6955.4|6952.6|6953.4|6950.6|12
1629111050000|2021-08-16 10:50:50|6953.1|6950.3|6954.4|6951.6|6954.4|6951.6|6952.7|6949.9|9
1629111060000|2021-08-16 10:51:00|6954.6|6951.8|6954.8|6952|6955.4|6952.6|6954.4|6951.6|6
1629111070000|2021-08-16 10:51:10|6955.6|6952.8|6955.4|6952.6|6955.6|6952.8|6955.4|6952.6|1
1629111080000|2021-08-16 10:51:20|6955.2|6952.4|6954.6|6951.8|6955.2|6952.4|6953.4|6950.6|7
1629111090000|2021-08-16 10:51:30|6954.4|6951.6|6953.6|6950.8|6954.6|6951.8|6953.4|6950.6|1
1629111100000|2021-08-16 10:51:40|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|6953.8|6951|7
1629111110000|2021-08-16 10:51:50|6954.2|6951.4|6954.4|6951.6|6954.4|6951.6|6954.2|6951.4|0
1629111120000|2021-08-16 10:52:00|6954|6951.2|6952.7|6949.9|6954.4|6951.6|6952.7|6949.9|7
1629111130000|2021-08-16 10:52:10|6951.6|6948.8|6948.4|6945.6|6952.4|6949.6|6948.4|6945.6|13
1629111140000|2021-08-16 10:52:20|6948.6|6945.8|6948.1|6945.3|6948.6|6945.8|6947.8|6945|2
1629111150000|2021-08-16 10:52:30|6948.4|6945.6|6948.6|6945.8|6948.6|6945.8|6948.2|6945.4|2
1629111160000|2021-08-16 10:52:40|6948.4|6945.6|6948.4|6945.6|6948.6|6945.8|6947.4|6944.6|3
1629111170000|2021-08-16 10:52:50|6948.2|6945.4|6951.1|6948.3|6951.4|6948.6|6948.2|6945.4|22
1629111180000|2021-08-16 10:53:00|6951.4|6948.6|6950.6|6947.8|6952.4|6949.6|6950.6|6947.8|3
1629111190000|2021-08-16 10:53:10|6951.2|6948.4|6950.6|6947.8|6951.6|6948.8|6950.4|6947.6|6
1629111200000|2021-08-16 10:53:20|6950.9|6948.1|6952.6|6949.8|6953.4|6950.6|6950.4|6947.6|25
1629111210000|2021-08-16 10:53:30|6952.9|6950.1|6954.4|6951.6|6954.6|6951.8|6952.9|6950.1|1
1629111220000|2021-08-16 10:53:40|6954.6|6951.8|6953.4|6950.6|6954.6|6951.8|6953.4|6950.6|2
1629111230000|2021-08-16 10:53:50|6953.6|6950.8|6953.4|6950.6|6954.4|6951.6|6953.4|6950.6|4
1629111240000|2021-08-16 10:54:00|6953.6|6950.8|6954.6|6951.8|6955.4|6952.6|6953.6|6950.7|9
1629111250000|2021-08-16 10:54:10|6954.4|6951.6|6955.6|6952.8|6956.4|6953.6|6954.4|6951.6|1
1629111260000|2021-08-16 10:54:20|6955.8|6953|6951.4|6948.6|6956.4|6953.6|6951.2|6948.4|3
1629111280000|2021-08-16 10:54:40|||||||||1
1629111290000|2021-08-16 10:54:50|6951.6|6948.8|6950.1|6947.3|6951.6|6948.8|6949.6|6946.8|7
1629111300000|2021-08-16 10:55:00|6950.4|6947.6|6950.6|6947.8|6951.4|6948.6|6950.4|6947.6|1
1629111310000|2021-08-16 10:55:10|6950.4|6947.6|6953.4|6950.6|6953.6|6950.8|6950.4|6947.6|2
1629111320000|2021-08-16 10:55:20|6953.6|6950.8|6953.4|6950.6|6953.9|6951.1|6953.4|6950.6|5
1629111330000|2021-08-16 10:55:30|6952.8|6950|6952.4|6949.6|6952.8|6950|6952.4|6949.6|5
1629111340000|2021-08-16 10:55:40|6952.9|6950.1|6952.6|6949.8|6953.1|6950.3|6952.4|6949.6|1
1629111350000|2021-08-16 10:55:50|6952.4|6949.6|6952.1|6949.3|6952.6|6949.8|6952.1|6949.3|0
1629111360000|2021-08-16 10:56:00|6952.4|6949.6|6955.4|6952.6|6955.6|6952.8|6952.4|6949.6|7
1629111370000|2021-08-16 10:56:10|6955.2|6952.4|6954.4|6951.6|6955.2|6952.4|6953.9|6951.1|1
1629111380000|2021-08-16 10:56:20|6954.2|6951.4|6953.9|6951.1|6954.4|6951.6|6953.4|6950.6|0
1629111390000|2021-08-16 10:56:30|6953.4|6950.6|6953.6|6950.8|6953.6|6950.8|6953.4|6950.6|0
1629111400000|2021-08-16 10:56:40|6953.4|6950.6|6954.4|6951.6|6954.4|6951.6|6953.4|6950.6|6
1629111410000|2021-08-16 10:56:50|6953.9|6951.1|6953.4|6950.6|6954.2|6951.4|6953.4|6950.6|6
1629111420000|2021-08-16 10:57:00|6952.2|6949.4|6949.9|6947.1|6952.2|6949.4|6949.9|6947.1|22
1629111430000|2021-08-16 10:57:10|6949.4|6946.6|6949|6946.2|6949.9|6947.1|6949|6946.2|4
1629111440000|2021-08-16 10:57:20|6947.4|6944.6|6947.4|6944.6|6947.6|6944.8|6947.4|6944.6|1
1629111450000|2021-08-16 10:57:30|6947.8|6945|6948.9|6946.1|6949.4|6946.6|6947.8|6945|4
1629111460000|2021-08-16 10:57:40|6948.7|6945.9|6948.4|6945.6|6948.7|6945.9|6947.9|6945.1|0
1629111470000|2021-08-16 10:57:50|||||||||17
1629111480000|2021-08-16 10:58:00|6947.8|6945|6945.4|6942.6|6947.8|6945|6944.7|6941.9|7
1629111490000|2021-08-16 10:58:10|6946.4|6943.6|6947.4|6944.6|6947.4|6944.6|6946.4|6943.6|6
1629111500000|2021-08-16 10:58:20|6947.2|6944.4|6947.9|6945.1|6947.9|6945.1|6946.9|6944.1|14
1629111510000|2021-08-16 10:58:30|6947.4|6944.6|6947.6|6944.8|6947.9|6945.1|6947.4|6944.6|0
1629111520000|2021-08-16 10:58:40|6947.4|6944.6|6948.4|6945.6|6948.4|6945.6|6947.4|6944.6|0
1629111530000|2021-08-16 10:58:50|6948.6|6945.8|6949.1|6946.3|6949.1|6946.3|6948.6|6945.8|1
1629111540000|2021-08-16 10:59:00|6950.4|6947.6|6950.2|6947.4|6951.6|6948.8|6949.4|6946.6|15
1629111550000|2021-08-16 10:59:10|6949.4|6946.6|6948.4|6945.6|6949.4|6946.6|6948.4|6945.6|1
1629111560000|2021-08-16 10:59:20|6948.2|6945.4|6948.1|6945.3|6948.2|6945.4|6947.4|6944.6|4
1629111570000|2021-08-16 10:59:30|6948.4|6945.6|6949.4|6946.6|6949.9|6947.1|6948.4|6945.6|2
1629111580000|2021-08-16 10:59:40|6948.8|6946|6949.6|6946.8|6949.6|6946.8|6948.6|6945.8|7
1629111590000|2021-08-16 10:59:50|6949.4|6946.6|6948.4|6945.6|6949.4|6946.6|6948.4|6945.6|3
1629111600000|2021-08-16 11:00:00|6948.6|6945.8|6950.4|6947.6|6951.4|6948.6|6948.2|6945.4|9
1629111610000|2021-08-16 11:00:10|6949.9|6947.1|6948.4|6945.6|6950.1|6947.3|6948.4|6945.6|2
1629111620000|2021-08-16 11:00:20|6947.6|6944.8|6948.4|6945.6|6949.1|6946.3|6947.4|6944.6|5
1629111630000|2021-08-16 11:00:30|6948.6|6945.8|6948.4|6945.6|6948.6|6945.8|6948.4|6945.6|0
1629111640000|2021-08-16 11:00:40|6948.6|6945.8|6948.9|6946.1|6949.4|6946.6|6948.6|6945.8|1
1629111650000|2021-08-16 11:00:50|6948.4|6945.6|6948.4|6945.6|6948.6|6945.8|6948.4|6945.6|3
1629111660000|2021-08-16 11:01:00|||||||||3
1629111670000|2021-08-16 11:01:10|6948.1|6945.3|6948.4|6945.6|6948.6|6945.8|6947.4|6944.6|11
1629111680000|2021-08-16 11:01:20|6949.1|6946.3|6947.6|6944.8|6949.1|6946.3|6946.4|6943.6|11
1629111690000|2021-08-16 11:01:30|6947.4|6944.6|6947.4|6944.6|6947.6|6944.8|6947.4|6944.6|1
1629111700000|2021-08-16 11:01:40|6946.4|6943.6|6945.4|6942.6|6946.6|6943.8|6945.4|6942.6|16
1629111710000|2021-08-16 11:01:50|6945.6|6942.8|6939.7|6936.9|6945.6|6942.8|6939.7|6936.9|117
1629111720000|2021-08-16 11:02:00|6939.4|6936.6|6934.4|6931.6|6939.4|6936.6|6934.4|6931.6|48
1629111730000|2021-08-16 11:02:10|6934.9|6932.1|6937.4|6934.6|6937.4|6934.6|6934.6|6931.8|26
1629111740000|2021-08-16 11:02:20|6937.1|6934.3|6936.4|6933.6|6937.1|6934.3|6936.3|6933.5|1
1629111750000|2021-08-16 11:02:30|6936|6933.2|6936.2|6933.4|6936.4|6933.6|6936|6933.2|7
1629111760000|2021-08-16 11:02:40|6935.9|6933.1|6936.2|6933.4|6936.4|6933.6|6935.9|6933.1|2
1629111770000|2021-08-16 11:02:50|6935.7|6932.9|6935.7|6932.9|6936.4|6933.6|6935.7|6932.9|3
1629111780000|2021-08-16 11:03:00|6935.2|6932.4|6938.4|6935.6|6938.6|6935.8|6935.2|6932.4|8
1629111790000|2021-08-16 11:03:10|6935.7|6932.9|6936|6933.2|6936.7|6933.9|6935.7|6932.9|157
1629111800000|2021-08-16 11:03:20|6935.7|6932.9|6933.7|6930.9|6935.7|6932.9|6933.7|6930.9|4
1629111810000|2021-08-16 11:03:30|6934.4|6931.6|6934|6931.2|6934.4|6931.6|6933.7|6930.9|18
1629111820000|2021-08-16 11:03:40|6933.7|6930.9|6931.7|6928.9|6933.7|6930.9|6931.4|6928.6|37
1629111830000|2021-08-16 11:03:50|6931.4|6928.6|6930.4|6927.6|6931.4|6928.6|6930.2|6927.4|12
1629111840000|2021-08-16 11:04:00|6930.7|6927.9|6934.2|6931.4|6934.2|6931.4|6930.7|6927.9|40
1629111850000|2021-08-16 11:04:10|6934.7|6931.9|6933.9|6931.1|6935|6932.2|6933.9|6931.1|28
1629111860000|2021-08-16 11:04:20|6933.7|6930.9|6934.4|6931.6|6934.4|6931.6|6933.7|6930.9|24
1629111870000|2021-08-16 11:04:30|6934.6|6931.8|6934.4|6931.6|6934.7|6931.9|6934.4|6931.6|15
1629111880000|2021-08-16 11:04:40|||||||||2
1629111890000|2021-08-16 11:04:50|6933.7|6930.9|6933.4|6930.6|6934.2|6931.4|6932.4|6929.6|25
1629111900000|2021-08-16 11:05:00|6933.7|6930.9|6935.4|6932.6|6936.4|6933.6|6933.7|6930.9|24
1629111910000|2021-08-16 11:05:10|6935.2|6932.4|6937.4|6934.6|6938.4|6935.6|6934.4|6931.6|16
1629111920000|2021-08-16 11:05:20|6937.9|6935.1|6938.4|6935.6|6939.2|6936.4|6937.9|6935.1|8
1629111930000|2021-08-16 11:05:30|6939.2|6936.4|6940.6|6937.8|6941.6|6938.8|6939.2|6936.4|83
1629111940000|2021-08-16 11:05:40|6940.4|6937.6|6939.8|6937|6940.6|6937.8|6939.4|6936.6|109
1629111950000|2021-08-16 11:05:50|6939.4|6936.6|6936.4|6933.6|6939.4|6936.6|6936.4|6933.6|7
1629111960000|2021-08-16 11:06:00|6936.6|6933.8|6936.2|6933.4|6936.7|6933.9|6935.4|6932.6|13
1629111970000|2021-08-16 11:06:10|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6934.4|6931.6|19
1629111980000|2021-08-16 11:06:20|6936.2|6933.4|6936.4|6933.6|6936.4|6933.6|6935.4|6932.6|8
1629111990000|2021-08-16 11:06:30|6937.6|6934.8|6937.6|6934.8|6939.4|6936.6|6937.4|6934.6|11
1629112000000|2021-08-16 11:06:40|6937.8|6935|6940.2|6937.4|6940.4|6937.6|6937.6|6934.8|129
1629112010000|2021-08-16 11:06:50|6939.9|6937.1|6939.6|6936.8|6940.4|6937.6|6939.6|6936.8|1
1629112020000|2021-08-16 11:07:00|6940.2|6937.4|6937.4|6934.6|6940.4|6937.6|6937.4|6934.6|4
1629112030000|2021-08-16 11:07:10|6937.1|6934.3|6937.4|6934.6|6937.4|6934.6|6936.7|6933.9|1
1629112040000|2021-08-16 11:07:20|6938.2|6935.4|6936.9|6934.1|6938.2|6935.4|6936.9|6934.1|3
1629112050000|2021-08-16 11:07:30|6937.2|6934.4|6937.4|6934.6|6937.4|6934.6|6937.2|6934.4|2
1629112060000|2021-08-16 11:07:40|6937.2|6934.4|6938.1|6935.3|6938.1|6935.3|6936.7|6933.9|2
1629112070000|2021-08-16 11:07:50|6939.4|6936.6|6938.4|6935.6|6939.4|6936.6|6937.7|6934.9|36
1629112080000|2021-08-16 11:08:00|6938.2|6935.4|6939.1|6936.3|6939.1|6936.3|6938.2|6935.4|0
1629112090000|2021-08-16 11:08:10|6939.4|6936.6|6938.4|6935.6|6939.4|6936.6|6938.2|6935.4|5
1629112100000|2021-08-16 11:08:20|6938.7|6935.9|6939.2|6936.4|6939.2|6936.4|6938.7|6935.9|2
1629112110000|2021-08-16 11:08:30|||||||||1
1629112120000|2021-08-16 11:08:40|6939|6936.2|6939.4|6936.6|6939.4|6936.6|6938.2|6935.4|1
1629112130000|2021-08-16 11:08:50|6939.2|6936.4|6938.4|6935.6|6939.4|6936.6|6937.7|6934.9|2
1629112140000|2021-08-16 11:09:00|6938.1|6935.3|6936.2|6933.4|6939.4|6936.6|6936.2|6933.4|5
1629112160000|2021-08-16 11:09:20|6935.4|6932.6|6937.4|6934.6|6939.7|6936.9|6935.4|6932.6|28
1629112170000|2021-08-16 11:09:30|6936.4|6933.6|6938.2|6935.4|6938.2|6935.4|6936.1|6933.3|5
1629112180000|2021-08-16 11:09:40|6938.4|6935.6|6938.4|6935.6|6939.2|6936.4|6938.2|6935.4|0
1629112190000|2021-08-16 11:09:50|6939.2|6936.4|6938.6|6935.8|6940|6937.2|6938.2|6935.4|43
1629112200000|2021-08-16 11:10:00|6938.9|6936.1|6938.2|6935.4|6938.9|6936.1|6938.2|6935.4|2
1629112210000|2021-08-16 11:10:10|6937.7|6934.9|6937.4|6934.6|6937.7|6934.9|6937.4|6934.6|1
1629112220000|2021-08-16 11:10:20|6937.2|6934.4|6937.4|6934.6|6937.4|6934.6|6936.4|6933.6|62
1629112230000|2021-08-16 11:10:30|6937.2|6934.4|6936.7|6933.9|6937.4|6934.6|6936.7|6933.9|2
1629112240000|2021-08-16 11:10:40|6936.4|6933.6|6935.9|6933.1|6936.4|6933.6|6934.4|6931.6|6
1629112250000|2021-08-16 11:10:50|6936.4|6933.6|6935.7|6932.9|6936.4|6933.6|6935.7|6932.9|0
1629112260000|2021-08-16 11:11:00|6935.5|6932.7|6936.2|6933.4|6936.4|6933.6|6934.7|6931.9|7
1629112270000|2021-08-16 11:11:10|6935.7|6932.9|6937.2|6934.4|6937.4|6934.6|6935.7|6932.9|43
1629112280000|2021-08-16 11:11:20|6937.4|6934.6|6935.7|6932.9|6937.4|6934.6|6935.7|6932.9|2
1629112290000|2021-08-16 11:11:30|6936|6933.2|6935.4|6932.6|6936.4|6933.6|6935.4|6932.6|6
1629112300000|2021-08-16 11:11:40|6935.2|6932.4|6934.7|6931.9|6935.2|6932.4|6934.7|6931.9|4
1629112310000|2021-08-16 11:11:50|6934.4|6931.6|6931.7|6928.9|6934.4|6931.6|6931.7|6928.9|27
1629112320000|2021-08-16 11:12:00|6932|6929.2|6932.7|6929.9|6932.7|6929.9|6931.7|6928.9|22
1629112330000|2021-08-16 11:12:10|6934.4|6931.6|6936.7|6933.9|6936.7|6933.9|6934|6931.2|72
1629112340000|2021-08-16 11:12:20|6937.5|6934.7|6938.7|6935.9|6939.4|6936.6|6937.5|6934.7|107
1629112350000|2021-08-16 11:12:30|6938.4|6935.6|6936.4|6933.6|6938.4|6935.6|6935.7|6932.9|19
1629112360000|2021-08-16 11:12:40|6936.2|6933.4|6934.7|6931.9|6936.2|6933.4|6934.7|6931.9|5
1629112370000|2021-08-16 11:12:50|6934.9|6932.1|6936.4|6933.6|6936.4|6933.6|6934.9|6932.1|6
1629112380000|2021-08-16 11:13:00|6936.9|6934.1|6933.4|6930.6|6936.9|6934.1|6932.4|6929.6|16
1629112390000|2021-08-16 11:13:10|6933.2|6930.4|6933.4|6930.6|6933.4|6930.6|6932.4|6929.6|6
1629112400000|2021-08-16 11:13:20|6934.2|6931.4|6934.2|6931.4|6934.4|6931.6|6934.2|6931.4|4
1629112410000|2021-08-16 11:13:30|6934.4|6931.6|6935.4|6932.6|6935.4|6932.6|6933.4|6930.6|5
1629112420000|2021-08-16 11:13:40|6935.2|6932.4|6936.4|6933.6|6936.9|6934.1|6935.2|6932.4|54
1629112430000|2021-08-16 11:13:50|6936.6|6933.8|6936.8|6934|6936.8|6934|6936.4|6933.6|4
1629112440000|2021-08-16 11:14:00|6937.1|6934.3|6938.4|6935.6|6938.4|6935.6|6937.1|6934.3|4
1629112450000|2021-08-16 11:14:10|6939|6936.2|6937.4|6934.6|6939.6|6936.8|6937.4|6934.6|54
1629112460000|2021-08-16 11:14:20|6937.7|6934.9|6937.4|6934.6|6938.1|6935.3|6937.4|6934.6|2
1629112470000|2021-08-16 11:14:30|6937.1|6934.3|6937.4|6934.6|6937.4|6934.6|6936.4|6933.6|10
1629112480000|2021-08-16 11:14:40|6937.2|6934.4|6936.4|6933.6|6937.2|6934.4|6936.4|6933.6|0
1629112490000|2021-08-16 11:14:50|6937.1|6934.3|6936.4|6933.6|6937.2|6934.4|6936.4|6933.6|1
1629112500000|2021-08-16 11:15:00|6937.4|6934.6|6938.6|6935.8|6939.1|6936.3|6936.4|6933.6|10
1629112510000|2021-08-16 11:15:10|6938.4|6935.6|6937.4|6934.6|6938.4|6935.6|6937.4|6934.6|1
1629112520000|2021-08-16 11:15:20|6938.1|6935.3|6939.1|6936.3|6939.1|6936.3|6937.4|6934.6|10
1629112530000|2021-08-16 11:15:30|6939.8|6937|6944.4|6941.6|6944.4|6941.6|6939.8|6937|27
1629112540000|2021-08-16 11:15:40|6944.6|6941.8|6943.4|6940.6|6944.6|6941.8|6943.4|6940.6|6
1629112550000|2021-08-16 11:15:50|6943.1|6940.3|6943.4|6940.6|6943.4|6940.6|6942.4|6939.6|4
1629112560000|2021-08-16 11:16:00|6943.2|6940.4|6942.4|6939.6|6943.2|6940.4|6942.4|6939.6|0
1629112570000|2021-08-16 11:16:10|6942.6|6939.8|6942.4|6939.6|6942.6|6939.8|6942.4|6939.6|0
1629112580000|2021-08-16 11:16:20|6942.6|6939.8|6942.6|6939.8|6943.4|6940.6|6942.6|6939.8|1
1629112590000|2021-08-16 11:16:30|6943.1|6940.3|6943.6|6940.8|6944.2|6941.4|6943.1|6940.3|2
1629112600000|2021-08-16 11:16:40|6943.4|6940.6|6942.4|6939.6|6943.9|6941.1|6941.4|6938.6|12
1629112610000|2021-08-16 11:16:50|6942.6|6939.8|6942.9|6940.1|6942.9|6940.1|6942.4|6939.6|1
1629112620000|2021-08-16 11:17:00|6942.6|6939.8|6942.2|6939.4|6942.6|6939.8|6942.2|6939.4|0
1629112630000|2021-08-16 11:17:10|6941.8|6939|6942.4|6939.6|6942.6|6939.8|6941.8|6939|0
1629112640000|2021-08-16 11:17:20|6942.2|6939.4|6942.2|6939.4|6942.4|6939.6|6942.2|6939.4|0
1629112650000|2021-08-16 11:17:30|6941.6|6938.8|6941.4|6938.6|6941.7|6938.9|6941.4|6938.6|1
1629112660000|2021-08-16 11:17:40|6940.6|6937.8|6940.7|6937.9|6941.4|6938.6|6940.4|6937.6|11
1629112670000|2021-08-16 11:17:50|6940.4|6937.6|6938.4|6935.6|6940.4|6937.6|6938.2|6935.4|4
1629112680000|2021-08-16 11:18:00|6939.4|6936.6|6939.4|6936.6|6940.2|6937.4|6939.4|6936.6|7
1629112700000|2021-08-16 11:18:20|6939.6|6936.8|6939.4|6936.6|6939.6|6936.8|6938.2|6935.4|9
1629112710000|2021-08-16 11:18:30|6939.2|6936.4|6938.4|6935.6|6939.2|6936.4|6937.7|6934.9|3
1629112720000|2021-08-16 11:18:40|6938.2|6935.4|6938.4|6935.6|6938.4|6935.6|6938.2|6935.4|1
1629112730000|2021-08-16 11:18:50|6938.6|6935.8|6937.7|6934.9|6939.4|6936.6|6937.7|6934.9|1
1629112740000|2021-08-16 11:19:00|6937.9|6935.1|6938.4|6935.6|6939.4|6936.6|6937.7|6934.9|7
1629112750000|2021-08-16 11:19:10|6938.2|6935.4|6938.4|6935.6|6938.4|6935.6|6938.2|6935.4|2
1629112760000|2021-08-16 11:19:20|6938.2|6935.4|6938.4|6935.6|6938.4|6935.6|6938.2|6935.4|0
1629112770000|2021-08-16 11:19:30|6938.2|6935.4|6938.4|6935.6|6938.4|6935.6|6938.2|6935.4|1
1629112780000|2021-08-16 11:19:40|6938.7|6935.9|6939.4|6936.6|6939.4|6936.6|6938.7|6935.9|4
1629112790000|2021-08-16 11:19:50|6938.9|6936.1|6937.4|6934.6|6938.9|6936.1|6937.2|6934.4|3
1629112800000|2021-08-16 11:20:00|6937.2|6934.4|6936.4|6933.6|6937.4|6934.6|6936.4|6933.6|1
1629112810000|2021-08-16 11:20:10|6935.2|6932.4|6933.4|6930.6|6935.2|6932.4|6933.4|6930.6|3
1629112820000|2021-08-16 11:20:20|6932.4|6929.6|6933.1|6930.3|6933.4|6930.6|6932.4|6929.6|15
1629112830000|2021-08-16 11:20:30|6933.4|6930.6|6935.4|6932.6|6935.6|6932.8|6933.2|6930.4|8
1629112840000|2021-08-16 11:20:40|6934.9|6932.1|6934.9|6932.1|6935.4|6932.6|6934.7|6931.9|2
1629112850000|2021-08-16 11:20:50|6934.7|6931.9|6933.4|6930.6|6935.4|6932.6|6933.4|6930.6|48
1629112860000|2021-08-16 11:21:00|6933.1|6930.3|6934.4|6931.6|6934.4|6931.6|6933.1|6930.3|64
1629112870000|2021-08-16 11:21:10|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|11
1629112880000|2021-08-16 11:21:20|6933.2|6930.4|6932.9|6930.1|6933.4|6930.6|6932.7|6929.9|33
1629112890000|2021-08-16 11:21:30|6932.7|6929.9|6932.9|6930.1|6933.4|6930.6|6932.7|6929.9|13
1629112900000|2021-08-16 11:21:40|6932.4|6929.6|6932.4|6929.6|6932.7|6929.9|6931.2|6928.4|45
1629112910000|2021-08-16 11:21:50|6931.2|6928.4|6930.7|6927.9|6931.2|6928.4|6930.7|6927.9|11
1629112920000|2021-08-16 11:22:00|6930.4|6927.6|6930.4|6927.6|6930.4|6927.6|6929.9|6927.1|7
1629112930000|2021-08-16 11:22:10|6930.2|6927.4|6924.9|6922.1|6930.7|6927.9|6922.2|6919.4|191
1629112940000|2021-08-16 11:22:20|6924.4|6921.6|6926.2|6923.4|6926.2|6923.4|6923.2|6920.4|131
1629112950000|2021-08-16 11:22:30|6925.7|6922.9|6925.4|6922.6|6926.4|6923.6|6924.7|6921.9|6
1629112960000|2021-08-16 11:22:40|6925.6|6922.8|6925.4|6922.6|6926.4|6923.6|6924.7|6921.9|10
1629112970000|2021-08-16 11:22:50|6926.4|6923.6|6929.4|6926.6|6929.4|6926.6|6925.4|6922.6|60
1629112980000|2021-08-16 11:23:00|6928.9|6926.1|6926.4|6923.6|6928.9|6926.1|6926.4|6923.6|26
1629112990000|2021-08-16 11:23:10|6925.5|6922.7|6927.2|6924.4|6927.4|6924.6|6923.7|6920.9|187
1629113000000|2021-08-16 11:23:20|6926.4|6923.6|6927.4|6924.6|6927.4|6924.6|6925.2|6922.4|41
1629113010000|2021-08-16 11:23:30|6927.2|6924.4|6930.1|6927.3|6930.1|6927.3|6927.2|6924.4|70
1629113020000|2021-08-16 11:23:40|6929.8|6927|6930.4|6927.6|6931.4|6928.6|6929.6|6926.8|36
1629113030000|2021-08-16 11:23:50|6929.9|6927.1|6930.4|6927.6|6930.4|6927.6|6929.4|6926.6|2
1629113040000|2021-08-16 11:24:00|6929.4|6926.6|6929.1|6926.3|6929.4|6926.6|6928.4|6925.6|4
1629113050000|2021-08-16 11:24:10|6929.4|6926.6|6928.4|6925.6|6929.4|6926.6|6928.4|6925.6|10
1629113060000|2021-08-16 11:24:20|6927.4|6924.6|6925.9|6923.1|6927.4|6924.6|6924.4|6921.6|13
1629113070000|2021-08-16 11:24:30|6925.4|6922.6|6923.9|6921.1|6925.4|6922.6|6923.7|6920.9|6
1629113080000|2021-08-16 11:24:40|6923.7|6920.9|6926.4|6923.6|6926.4|6923.6|6923.7|6920.9|8
1629113090000|2021-08-16 11:24:50|6926.6|6923.8|6928.9|6926.1|6929.7|6926.9|6926.6|6923.8|13
1629113100000|2021-08-16 11:25:00|6928.7|6925.9|6929.4|6926.6|6929.4|6926.6|6927.2|6924.4|2
1629113120000|2021-08-16 11:25:20|6929.2|6926.4|6926.4|6923.6|6929.2|6926.4|6926.4|6923.6|3
1629113130000|2021-08-16 11:25:30|6927.2|6924.4|6926.4|6923.6|6927.2|6924.4|6926.4|6923.6|1
1629113140000|2021-08-16 11:25:40|6926.7|6923.9|6925.2|6922.4|6926.7|6923.9|6925.2|6922.4|1
1629113150000|2021-08-16 11:25:50|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|6924.7|6921.9|36
1629113160000|2021-08-16 11:26:00|6924.2|6921.4|6923.7|6920.9|6924.2|6921.4|6922.7|6919.9|24
1629113170000|2021-08-16 11:26:10|6923.4|6920.6|6923.7|6920.9|6923.7|6920.9|6923.4|6920.6|14
1629113180000|2021-08-16 11:26:20|6922.9|6920.1|6923.7|6920.9|6923.7|6920.9|6922.9|6920.1|18
1629113190000|2021-08-16 11:26:30|6924.4|6921.6|6925.4|6922.6|6925.7|6922.9|6923.7|6920.9|12
1629113200000|2021-08-16 11:26:40|6925.7|6922.9|6927.2|6924.4|6927.2|6924.4|6925.7|6922.9|9
1629113210000|2021-08-16 11:26:50|6926.4|6923.6|6927.4|6924.6|6927.4|6924.6|6926.4|6923.6|2
1629113220000|2021-08-16 11:27:00|6927.2|6924.4|6927.4|6924.6|6927.4|6924.6|6926.7|6923.9|3
1629113230000|2021-08-16 11:27:10|6927.9|6925.1|6930.1|6927.3|6931.4|6928.6|6927.9|6925.1|50
1629113240000|2021-08-16 11:27:20|6930.4|6927.6|6930.1|6927.3|6930.4|6927.6|6929.4|6926.6|1
1629113250000|2021-08-16 11:27:30|6929.4|6926.6|6930.1|6927.3|6930.1|6927.3|6929.4|6926.6|24
1629113260000|2021-08-16 11:27:40|6929.6|6926.8|6929.4|6926.6|6929.6|6926.8|6929.4|6926.6|0
1629113270000|2021-08-16 11:27:50|6929.1|6926.3|6929.4|6926.6|6929.4|6926.6|6928.6|6925.8|5
1629113280000|2021-08-16 11:28:00|6929.9|6927.1|6929.4|6926.6|6930.4|6927.6|6929.4|6926.6|5
1629113290000|2021-08-16 11:28:10|6928.6|6925.8|6929.4|6926.6|6929.4|6926.6|6927.4|6924.6|26
1629113300000|2021-08-16 11:28:20|6929.1|6926.3|6928.1|6925.3|6929.1|6926.3|6927.6|6924.8|6
1629113310000|2021-08-16 11:28:30|6928.4|6925.6|6929.9|6927.1|6929.9|6927.1|6928.1|6925.3|5
1629113330000|2021-08-16 11:28:50|6930.4|6927.6|6928.1|6925.3|6930.4|6927.6|6928.1|6925.3|10
1629113340000|2021-08-16 11:29:00|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.1|6925.3|0
1629113350000|2021-08-16 11:29:10|6928.6|6925.8|6928.9|6926.1|6928.9|6926.1|6928.4|6925.6|12
1629113360000|2021-08-16 11:29:20|6929.1|6926.3|6930.4|6927.6|6930.4|6927.6|6928.9|6926.1|9
1629113370000|2021-08-16 11:29:30|6930.1|6927.3|6929.6|6926.8|6930.1|6927.3|6929.4|6926.6|5
1629113380000|2021-08-16 11:29:40|6930.4|6927.6|6932.9|6930.1|6933.4|6930.6|6930.4|6927.6|8
1629113390000|2021-08-16 11:29:50|6932.1|6929.3|6933.1|6930.3|6933.4|6930.6|6931.6|6928.8|7
1629113400000|2021-08-16 11:30:00|6933.4|6930.6|6931.4|6928.6|6933.4|6930.6|6931.4|6928.6|14
1629113410000|2021-08-16 11:30:10|6931.1|6928.3|6930.9|6928.1|6931.1|6928.3|6930.6|6927.8|7
1629113420000|2021-08-16 11:30:20|6930.4|6927.6|6931.4|6928.6|6931.4|6928.6|6929.6|6926.8|8
1629113430000|2021-08-16 11:30:30|6931.6|6928.8|6933.1|6930.3|6933.4|6930.6|6931.6|6928.8|7
1629113440000|2021-08-16 11:30:40|6933.4|6930.6|6932.4|6929.6|6933.4|6930.6|6932.4|6929.6|3
1629113450000|2021-08-16 11:30:50|6931.6|6928.8|6932.1|6929.3|6932.4|6929.6|6931.4|6928.6|9
1629113460000|2021-08-16 11:31:00|6931.9|6929.1|6930.1|6927.3|6931.9|6929.1|6930.1|6927.3|6
1629113470000|2021-08-16 11:31:10|6929.6|6926.8|6928.1|6925.3|6929.6|6926.8|6927.1|6924.3|14
1629113480000|2021-08-16 11:31:20|6927.4|6924.6|6926.6|6923.8|6927.6|6924.8|6926.6|6923.8|1
1629113490000|2021-08-16 11:31:30|6927.6|6924.8|6929.1|6926.3|6930.4|6927.6|6927.6|6924.8|11
1629113500000|2021-08-16 11:31:40|6928.9|6926.1|6929.1|6926.3|6929.4|6926.6|6928.1|6925.3|7
1629113510000|2021-08-16 11:31:50|6928.4|6925.6|6929.4|6926.6|6929.4|6926.6|6928.4|6925.6|3
1629113520000|2021-08-16 11:32:00|6930.1|6927.3|6930.4|6927.6|6930.4|6927.6|6930.1|6927.3|16
1629113530000|2021-08-16 11:32:10|6930.6|6927.8|6929.1|6926.3|6931.1|6928.3|6928.6|6925.8|6
1629113540000|2021-08-16 11:32:20|6929.4|6926.6|6929.4|6926.6|6930.1|6927.3|6929.4|6926.6|45
1629113550000|2021-08-16 11:32:30|6929.9|6927.1|6930.9|6928.1|6930.9|6928.1|6929.9|6927.1|3
1629113560000|2021-08-16 11:32:40|6931.1|6928.3|6931.1|6928.3|6931.9|6929.1|6930.6|6927.8|0
1629113570000|2021-08-16 11:32:50|6930.6|6927.8|6929.6|6926.8|6930.6|6927.8|6929.6|6926.8|3
1629113580000|2021-08-16 11:33:00|6929.4|6926.6|6925.6|6922.8|6929.4|6926.6|6925.4|6922.6|12
1629113590000|2021-08-16 11:33:10|6925.9|6923.1|6927.9|6925.1|6927.9|6925.1|6925.9|6923.1|8
1629113600000|2021-08-16 11:33:20|6928.1|6925.3|6928.4|6925.6|6928.4|6925.6|6928.1|6925.3|0
1629113610000|2021-08-16 11:33:30|6928.6|6925.8|6928.4|6925.6|6928.9|6926.1|6928.4|6925.6|1
1629113620000|2021-08-16 11:33:40|6929.4|6926.6|6926.9|6924.1|6929.4|6926.6|6926.9|6924.1|6
1629113630000|2021-08-16 11:33:50|6927.1|6924.3|6927.6|6924.8|6928.1|6925.3|6927.1|6924.3|1
1629113640000|2021-08-16 11:34:00|6927.9|6925.1|6926.4|6923.6|6927.9|6925.1|6926.1|6923.3|12
1629113650000|2021-08-16 11:34:10|6926.9|6924.1|6924.1|6921.3|6926.9|6924.1|6924.1|6921.3|11
1629113660000|2021-08-16 11:34:20|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|6924.1|6921.3|8
1629113670000|2021-08-16 11:34:30|6924.1|6921.3|6923.6|6920.8|6924.4|6921.6|6923.6|6920|4
1629113680000|2021-08-16 11:34:40|6923.1|6920.3|6923.6|6920.8|6924.1|6921.3|6922.6|6919.8|16
1629113690000|2021-08-16 11:34:50|||||||||29
1629113700000|2021-08-16 11:35:00|6925.4|6922.6|6924.4|6921.6|6925.4|6922.6|6924.4|6921.6|60
1629113710000|2021-08-16 11:35:10|6925.1|6922.3|6925.1|6922.3|6925.4|6922.6|6924.6|6921.8|22
1629113720000|2021-08-16 11:35:20|6924.9|6922.1|6924.4|6921.6|6925.4|6922.6|6924.4|6921.6|29
1629113730000|2021-08-16 11:35:30|6925.4|6922.6|6924.4|6921.6|6925.4|6922.6|6924.4|6921.6|6
1629113740000|2021-08-16 11:35:40|6925.1|6922.3|6925.4|6922.6|6925.4|6922.6|6924.4|6921.6|1
1629113750000|2021-08-16 11:35:50|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6924.9|6922.1|7
1629113760000|2021-08-16 11:36:00|6925.4|6922.6|6925.1|6922.3|6926.4|6923.6|6925.1|6922.3|6
1629113770000|2021-08-16 11:36:10|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6924.4|6921.6|2
1629113780000|2021-08-16 11:36:20|6925.6|6922.8|6925.6|6922.8|6926.1|6923.3|6924.4|6921.6|2
1629113790000|2021-08-16 11:36:30|6925.4|6922.6|6926.4|6923.6|6926.4|6923.6|6925.4|6922.6|2
1629113800000|2021-08-16 11:36:40|6926.9|6924.1|6926.4|6923.6|6926.9|6924.1|6925.4|6922.6|4
1629113810000|2021-08-16 11:36:50|6925.6|6922.8|6925.4|6922.6|6925.6|6922.8|6925.1|6922.3|3
1629113820000|2021-08-16 11:37:00|6924.4|6921.6|6924.1|6921.3|6924.4|6921.6|6923.9|6921.1|24
1629113830000|2021-08-16 11:37:10|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|6923.6|6920.8|1
1629113840000|2021-08-16 11:37:20|6923.4|6920.6|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|10
1629113850000|2021-08-16 11:37:30|||||||||14
1629113860000|2021-08-16 11:37:40|6922.6|6919.8|6923.6|6920.8|6923.6|6920.8|6922.6|6919.8|11
1629113870000|2021-08-16 11:37:50|6923.1|6920.3|6924.1|6921.3|6924.1|6921.3|6923.1|6920.3|12
1629113880000|2021-08-16 11:38:00|6923.9|6921.1|6923.6|6920.8|6924.1|6921.3|6921.6|6918.8|182
1629113890000|2021-08-16 11:38:10|||||||||1
1629113900000|2021-08-16 11:38:20|6924.6|6921.8|6925.1|6922.3|6925.1|6922.3|6924.6|6921.8|23
1629113910000|2021-08-16 11:38:30|6924.6|6921.8|6925.4|6922.6|6925.9|6923.1|6924.6|6921.8|17
1629113920000|2021-08-16 11:38:40|6926.2|6923.4|6926.4|6923.6|6927.4|6924.6|6926.2|6923.4|51
1629113930000|2021-08-16 11:38:50|6926.1|6923.3|6926.4|6923.6|6926.4|6923.6|6926.1|6923.3|1
1629113940000|2021-08-16 11:39:00|6926.8|6924|6927.4|6924.6|6927.4|6924.6|6926.1|6923.3|6
1629113950000|2021-08-16 11:39:10|6927.9|6925.1|6931.1|6928.3|6931.9|6929.1|6927.9|6925.1|10
1629113960000|2021-08-16 11:39:20|6931.4|6928.6|6928.4|6925.6|6931.6|6928.8|6927.6|6924.8|42
1629113970000|2021-08-16 11:39:30|6927.9|6925.1|6927.6|6924.8|6927.9|6925.1|6927.6|6924.8|5
1629113980000|2021-08-16 11:39:40|6927.4|6924.6|6928.4|6925.6|6928.4|6925.6|6927.1|6924.3|8
1629113990000|2021-08-16 11:39:50|6928.1|6925.3|6926.1|6923.3|6928.1|6925.3|6924.9|6922.1|71
1629114000000|2021-08-16 11:40:00|6925.4|6922.6|6931.3|6928.5|6932|6929.2|6925.4|6922.6|827
1629114010000|2021-08-16 11:40:10|6931.6|6928.8|6929.8|6927|6931.6|6928.8|6929.8|6927|8
1629114020000|2021-08-16 11:40:20|6928.8|6926|6928.8|6926|6928.8|6926|6928.6|6925.8|14
1629114030000|2021-08-16 11:40:30|6929|6926.2|6931.6|6928.8|6931.6|6928.8|6929|6926.2|61
1629114040000|2021-08-16 11:40:40|6931.8|6929|6933.1|6930.3|6933.6|6930.8|6931.8|6929|21
1629114050000|2021-08-16 11:40:50|6932.6|6929.8|6931.6|6928.8|6932.6|6929.8|6931.1|6928.3|4
1629114060000|2021-08-16 11:41:00|6931.3|6928.5|6931.6|6928.8|6932.3|6929.5|6931|6928.2|9
1629114070000|2021-08-16 11:41:10|6930.8|6928|6930.6|6927.8|6930.8|6928|6930.6|6927.8|0
1629114080000|2021-08-16 11:41:20|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|5
1629114090000|2021-08-16 11:41:30|6930.5|6927.7|6931.1|6928.3|6931.6|6928.8|6930.5|6927.7|20
1629114100000|2021-08-16 11:41:40|6931.3|6928.5|6932.8|6930|6932.8|6930|6931.3|6928.5|4
1629114110000|2021-08-16 11:41:50|6932.6|6929.8|6933.8|6931|6934.1|6931.3|6932.6|6929.8|30
1629114120000|2021-08-16 11:42:00|6934|6931.2|6932.8|6930|6934|6931.2|6932.6|6929.8|16
1629114130000|2021-08-16 11:42:10|6932.6|6929.8|6933.3|6930.5|6933.3|6930.5|6932.6|6929.8|19
1629114140000|2021-08-16 11:42:20|6932.8|6930|6931.8|6929|6932.8|6930|6931.8|6929|0
1629114150000|2021-08-16 11:42:30|6931.6|6928.8|6931.3|6928.5|6931.8|6929|6931.3|6928.5|3
1629114160000|2021-08-16 11:42:40|6931.1|6928.3|6931.1|6928.3|6931.3|6928.5|6931.1|6928.3|4
1629114170000|2021-08-16 11:42:50|6930.6|6927.8|6930.6|6927.8|6930.8|6928|6930.1|6927.3|6
1629114180000|2021-08-16 11:43:00|6930.3|6927.5|6930.8|6928|6930.8|6928|6930.1|6927.3|5
1629114190000|2021-08-16 11:43:10|6930.6|6927.8|6932.6|6929.8|6932.8|6930|6930.6|6927.8|8
1629114200000|2021-08-16 11:43:20|6932.8|6930|6934.1|6931.3|6934.8|6932|6932.8|6930|4
1629114210000|2021-08-16 11:43:30|6934.3|6931.5|6934.8|6932|6935.7|6932.5|6933.8|6931|25
1629114220000|2021-08-16 11:43:40|6934.1|6931.3|6934.8|6932|6934.8|6932|6933.8|6931|4
1629114230000|2021-08-16 11:43:50|6934.6|6931.8|6934.8|6932|6934.8|6932|6933.8|6931|2
1629114240000|2021-08-16 11:44:00|6935.8|6933|6935.3|6932.5|6935.8|6933|6935.3|6932.5|7
1629114250000|2021-08-16 11:44:10|6935.8|6933|6933.8|6931|6935.8|6933|6932.8|6930|24
1629114260000|2021-08-16 11:44:20|6934|6931.2|6934.8|6932|6935.3|6932.5|6934|6931.2|6
1629114270000|2021-08-16 11:44:30|6935|6932.2|6935.3|6932.5|6935.3|6932.5|6934.8|6932|1
1629114280000|2021-08-16 11:44:40|6935.1|6932.3|6934.8|6932|6935.8|6933|6934.8|6932|1
1629114290000|2021-08-16 11:44:50|6935|6932.2|6935.6|6932.8|6935.8|6933|6935|6932.2|9
1629114300000|2021-08-16 11:45:00|6935.3|6932.5|6931.8|6929|6935.3|6932.5|6931.8|6929|21
1629114310000|2021-08-16 11:45:10|6931.6|6928.8|6930.8|6928|6931.8|6929|6930.8|6928|7
1629114320000|2021-08-16 11:45:20|6930.6|6927.8|6933|6930.2|6933|6930.2|6930.6|6927.8|7
1629114330000|2021-08-16 11:45:30|6933.5|6930.7|6931.8|6929|6933.5|6930.7|6931.8|6929|6
1629114340000|2021-08-16 11:45:40|6931.6|6928.8|6930.1|6927.3|6931.8|6929|6930.1|6927.3|11
1629114350000|2021-08-16 11:45:50|6930.6|6927.8|6930.3|6927.5|6930.6|6927.8|6930.1|6927.3|6
1629114360000|2021-08-16 11:46:00|6930.1|6927.3|6930.3|6927.5|6930.3|6927.5|6930.1|6927.3|0
1629114370000|2021-08-16 11:46:10|6930.1|6927.3|6930.1|6927.3|6930.3|6927.5|6930.1|6927.3|1
1629114380000|2021-08-16 11:46:20|6930.8|6928|6931.1|6928.3|6931.3|6928.5|6930.8|6928|1
1629114390000|2021-08-16 11:46:30|6930.8|6928|6931.1|6928.3|6931.1|6928.3|6930.8|6928|5
1629114400000|2021-08-16 11:46:40|6931.3|6928.5|6931.1|6928.3|6931.3|6928.5|6931.1|6928.3|0
1629114410000|2021-08-16 11:46:50|6931.6|6928.8|6931.1|6928.3|6931.6|6928.8|6931.1|6928.3|8
1629114420000|2021-08-16 11:47:00|6930.8|6928|6931.6|6928.8|6931.6|6928.8|6930.8|6928|21
1629114430000|2021-08-16 11:47:10|6931.8|6929|6931.1|6928.3|6931.8|6929|6931.1|6928.3|1
1629114440000|2021-08-16 11:47:20|6931.3|6928.5|6932.1|6929.3|6932.1|6929.3|6931.1|6928.3|2
1629114450000|2021-08-16 11:47:30|6931.8|6929|6934.6|6931.8|6934.6|6931.8|6931.6|6928.8|4
1629114460000|2021-08-16 11:47:40|6933.8|6931|6934.8|6932|6935.8|6933|6933.8|6931|3
1629114470000|2021-08-16 11:47:50|6934.6|6931.8|6933.3|6930.5|6934.8|6932|6933.3|6930.5|1
1629114480000|2021-08-16 11:48:00|6933.1|6930.3|6934|6931.2|6934|6931.2|6933.1|6930.3|4
1629114490000|2021-08-16 11:48:10|6934.8|6932|6934.1|6931.3|6934.8|6932|6934.1|6931.3|0
1629114500000|2021-08-16 11:48:20|6934.8|6932|6934.6|6931.8|6935.6|6932.8|6934.6|6931.8|2
1629114510000|2021-08-16 11:48:30|6934.8|6932|6934.6|6931.8|6935.6|6932.8|6934.6|6931.8|3
1629114520000|2021-08-16 11:48:40|6934.3|6931.5|6933.6|6930.8|6934.6|6931.8|6933.6|6930.8|6
1629114530000|2021-08-16 11:48:50|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6933.6|6930.8|1
1629114540000|2021-08-16 11:49:00|6934.6|6931.8|6933.1|6930.3|6934.6|6931.8|6933.1|6930.3|11
1629114550000|2021-08-16 11:49:10|6933.6|6930.8|6934.1|6931.3|6934.6|6931.8|6933.6|6930.8|12
1629114560000|2021-08-16 11:49:20|6933.8|6931|6932.8|6930|6933.8|6931|6932.8|6930|6
1629114570000|2021-08-16 11:49:30|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|6932.6|6929.8|3
1629114580000|2021-08-16 11:49:40|6933.1|6930.3|6931.6|6928.8|6933.1|6930.3|6931.6|6928.8|11
1629114590000|2021-08-16 11:49:50|6931.1|6928.3|6931.6|6928.8|6931.6|6928.8|6931.1|6928.3|16
1629114600000|2021-08-16 11:50:00|6931.8|6929|6932.6|6929.8|6932.8|6930|6931.8|6929|6
1629114610000|2021-08-16 11:50:10|6932.8|6930|6933.3|6930.5|6933.3|6930.5|6931.3|6928.5|337
1629114620000|2021-08-16 11:50:20|6933.1|6930.3|6931.3|6928.5|6933.1|6930.3|6931.3|6928.5|4
1629114630000|2021-08-16 11:50:30|6932.1|6929.3|6931.8|6929|6932.1|6929.3|6931.8|6929|2
1629114640000|2021-08-16 11:50:40|6931.3|6928.5|6931.6|6928.8|6931.6|6928.8|6931.3|6928.5|0
1629114650000|2021-08-16 11:50:50|6931.8|6929|6932.8|6930|6932.8|6930|6931.8|6929|3
1629114660000|2021-08-16 11:51:00|6933.1|6930.3|6933.3|6930.5|6933.6|6930.8|6932.8|6930|12
1629114680000|2021-08-16 11:51:20|6933.8|6931|6931.3|6928.5|6933.8|6931|6931.3|6928.5|26
1629114690000|2021-08-16 11:51:30|6931.6|6928.8|6931.8|6929|6931.8|6929|6931.3|6928.5|3
1629114700000|2021-08-16 11:51:40|6932.3|6929.5|6933.3|6930.5|6933.8|6931|6932.1|6929.3|20
1629114710000|2021-08-16 11:51:50|6933.6|6930.8|6934.3|6931.5|6934.3|6931.5|6933.6|6930.8|10
1629114720000|2021-08-16 11:52:00|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6
1629114730000|2021-08-16 11:52:10|6933.1|6930.3|6932.6|6929.8|6933.1|6930.3|6932.3|6929.5|0
1629114740000|2021-08-16 11:52:20|6933.1|6930.3|6933.6|6930.8|6934.3|6931.5|6933.1|6930.3|4
1629114750000|2021-08-16 11:52:30|6933.3|6930.5|6934.3|6931.5|6934.3|6931.5|6933.3|6930.5|2
1629114760000|2021-08-16 11:52:40|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6933.8|6931|1
1629114770000|2021-08-16 11:52:50|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934.1|6931.3|1
1629114780000|2021-08-16 11:53:00|6934.1|6931.3|6933.3|6930.5|6934.1|6931.3|6933.3|6930.5|14
1629114790000|2021-08-16 11:53:10|6932.3|6929.5|6933.3|6930.5|6933.3|6930.5|6932.3|6929.5|11
1629114800000|2021-08-16 11:53:20|6933.1|6930.3|6934.1|6931.3|6934.3|6931.5|6932.3|6929.5|4
1629114810000|2021-08-16 11:53:30|6933.8|6931|6934.3|6931.5|6934.3|6931.5|6933.8|6931|2
1629114820000|2021-08-16 11:53:40|6934.9|6932.1|6934.6|6931.8|6935.6|6932.8|6934.6|6931.8|2
1629114830000|2021-08-16 11:53:50|6934.3|6931.5|6935.3|6932.5|6936.1|6933.3|6934.3|6931.5|22
1629114840000|2021-08-16 11:54:00|6935.6|6932.8|6938.3|6935.5|6938.8|6936|6935.3|6932.5|36
1629114850000|2021-08-16 11:54:10|6938.6|6935.8|6939.6|6936.8|6939.6|6936.8|6938.6|6935.8|7
1629114860000|2021-08-16 11:54:20|6940.1|6937.3|6947.5|6944.7|6948|6945.2|6940.1|6937.3|102
1629114870000|2021-08-16 11:54:30|6947.8|6945|6946.3|6943.5|6947.8|6945|6945.3|6942.5|10
1629114880000|2021-08-16 11:54:40|6945.9|6943.1|6944.3|6941.5|6945.9|6943.1|6943.3|6940.5|43
1629114890000|2021-08-16 11:54:50|6944.5|6941.7|6946.3|6943.5|6948.5|6945.7|6944.5|6941.7|13
1629114900000|2021-08-16 11:55:00|6946.1|6943.3|6945.3|6942.5|6946.3|6943.5|6945.3|6942.5|6
1629114910000|2021-08-16 11:55:10|6944.5|6941.7|6945.3|6942.5|6945.3|6942.5|6944.3|6941.5|1
1629114920000|2021-08-16 11:55:20|6945.5|6942.7|6948.1|6945.3|6948.3|6945.5|6945.3|6942.5|15
1629114930000|2021-08-16 11:55:30|6947.5|6944.7|6949.3|6946.5|6950|6947.2|6947.5|6944.7|15
1629114940000|2021-08-16 11:55:40|6950.3|6947.5|6951.8|6949|6951.8|6949|6949.5|6946.7|16
1629114950000|2021-08-16 11:55:50|6952.3|6949.5|6954.3|6951.5|6955.3|6952.5|6951.8|6949|150
1629114960000|2021-08-16 11:56:00|6954|6951.2|6954.3|6951.5|6956.5|6953.7|6953.3|6950.5|23
1629114970000|2021-08-16 11:56:10|6954|6951.2|6954.5|6951.7|6955.5|6952.7|6953.3|6950.5|25
1629114980000|2021-08-16 11:56:20|6954.3|6951.5|6953.5|6950.7|6954.3|6951.5|6953.5|6950.7|15
1629114990000|2021-08-16 11:56:30|6953.8|6951|6955|6952.2|6955|6952.2|6953.3|6950.5|9
1629115000000|2021-08-16 11:56:40|6955.5|6952.7|6958.5|6955.7|6958.8|6956|6954.5|6951.7|27
1629115010000|2021-08-16 11:56:50|6958.8|6956|6956.5|6953.7|6958.8|6956|6955.8|6953|6
1629115020000|2021-08-16 11:57:00|6955.4|6952.6|6953.3|6950.5|6956|6953.2|6953.3|6950.5|49
1629115030000|2021-08-16 11:57:10|6953.5|6950.7|6955.3|6952.5|6955.5|6952.7|6953.5|6950.7|7
1629115040000|2021-08-16 11:57:20|6955.8|6953|6957|6954.2|6957|6954.2|6955.8|6953|8
1629115050000|2021-08-16 11:57:30|6956.5|6953.7|6956.3|6953.5|6957.5|6954.7|6955.5|6952.7|12
1629115060000|2021-08-16 11:57:40|6956.5|6953.7|6956.1|6953.3|6956.5|6953.7|6956|6953.2|9
1629115070000|2021-08-16 11:57:50|6956.3|6953.5|6955.8|6953|6956.3|6953.5|6953.5|6950.7|9
1629115080000|2021-08-16 11:58:00|6956.3|6953.5|6955.3|6952.5|6956.3|6953.5|6955|6952.2|9
1629115090000|2021-08-16 11:58:10|6954.8|6952|6955.5|6952.7|6955.5|6952.7|6954.5|6951.7|7
1629115100000|2021-08-16 11:58:20|6956.3|6953.5|6958.3|6955.5|6958.3|6955.5|6956.3|6953.5|6
1629115110000|2021-08-16 11:58:30|6958.1|6955.3|6957.3|6954.5|6958.3|6955.5|6957.3|6954.5|46
1629115120000|2021-08-16 11:58:40|6956.5|6953.7|6957.5|6954.7|6958.3|6955.5|6956.3|6953.5|39
1629115130000|2021-08-16 11:58:50|6957.8|6955|6957.8|6955|6959|6956.2|6957.8|6955|17
1629115140000|2021-08-16 11:59:00|6957.5|6954.7|6955.5|6952.7|6958|6955.2|6955.3|6952.5|48
1629115150000|2021-08-16 11:59:10|6955.6|6952.8|6955.3|6952.5|6958.6|6955.8|6954.1|6951.3|146
1629115160000|2021-08-16 11:59:20|6954.9|6952.1|6953.3|6950.5|6955.3|6952.5|6953.3|6950.5|12
1629115170000|2021-08-16 11:59:30|6953.6|6950.8|6954.3|6951.5|6954.6|6951.8|6953.6|6950.8|18
1629115180000|2021-08-16 11:59:40|6954.6|6951.8|6953.9|6951.1|6955.3|6952.5|6953.9|6951.1|7
1629115190000|2021-08-16 11:59:50|6954.1|6951.3|6953.3|6950.5|6954.1|6951.3|6953.3|6950.5|1
1629115200000|2021-08-16 12:00:00|6952.9|6950.1|6946.1|6943.3|6953.3|6950.5|6946.1|6943.3|147
1629115210000|2021-08-16 12:00:10|6946.3|6943.5|6943.9|6941.1|6946.3|6943.5|6942.3|6939.5|49
1629115220000|2021-08-16 12:00:20|6943.1|6940.3|6942.3|6939.5|6943.3|6940.5|6940.3|6937.5|50
1629115230000|2021-08-16 12:00:30|6942.1|6939.3|6942.3|6939.5|6943.8|6941|6942.1|6939.3|25
1629115240000|2021-08-16 12:00:40|6942.6|6939.8|6941.6|6938.8|6943.3|6940.5|6941.6|6938.8|15
1629115250000|2021-08-16 12:00:50|6942|6939.2|6942.3|6939.5|6942.3|6939.5|6940.3|6937.5|76
1629115260000|2021-08-16 12:01:00|6943.3|6940.5|6942.3|6939.5|6943.5|6940.7|6942.3|6939.5|11
1629115270000|2021-08-16 12:01:10|6941.6|6938.8|6942.3|6939.5|6943|6940.2|6941.5|6938.7|35
1629115280000|2021-08-16 12:01:20|6942.8|6940|6942.1|6939.3|6943.5|6940.7|6941.3|6938.5|24
1629115290000|2021-08-16 12:01:30|6942.3|6939.5|6942.6|6939.8|6943.3|6940.5|6942.3|6939.5|3
1629115300000|2021-08-16 12:01:40|6942.1|6939.3|6923.6|6920.8|6942.1|6939.3|6923.1|6920.3|453
1629115310000|2021-08-16 12:01:50|6923.3|6920.5|6927.3|6924.5|6928.3|6925.5|6922.6|6919.8|109
1629115320000|2021-08-16 12:02:00|6927.1|6924.3|6924.6|6921.8|6927.3|6924.5|6923.1|6920.3|58
1629115330000|2021-08-16 12:02:10|6924.1|6921.3|6927.3|6924.5|6927.3|6924.5|6924.1|6921.3|13
1629115340000|2021-08-16 12:02:20|6927.1|6924.3|6925.3|6922.5|6927.3|6924.5|6924.3|6921.5|29
1629115350000|2021-08-16 12:02:30|6924.3|6921.5|6923.9|6921.1|6924.3|6921.5|6923.6|6920.8|20
1629115360000|2021-08-16 12:02:40|6923.6|6920.8|6923.6|6920.8|6924.1|6921.3|6922.3|6919.5|92
1629115370000|2021-08-16 12:02:50|6924.3|6921.5|6923.9|6921.1|6925.1|6922.3|6923.1|6920.3|678
1629115380000|2021-08-16 12:03:00|6924.9|6922.1|6913.9|6911.1|6924.9|6922.1|6913.9|6911.1|412
1629115390000|2021-08-16 12:03:10|6913.6|6910.8|6913.2|6910.4|6913.6|6910.8|6908.7|6905.9|231
1629115400000|2021-08-16 12:03:20|6912.3|6909.5|6913.7|6910.9|6913.9|6911.1|6907.4|6904.6|195
1629115410000|2021-08-16 12:03:30|6913.9|6911.1|6914.9|6912.1|6916.7|6913.9|6911.7|6908.9|89
1629115420000|2021-08-16 12:03:40|6915.1|6912.3|6920.2|6917.4|6921.7|6918.9|6914.1|6911.3|143
1629115430000|2021-08-16 12:03:50|6919.8|6917|6918.6|6915.8|6920.1|6917.3|6917.9|6915.1|25
1629115440000|2021-08-16 12:04:00|6919|6916.2|6915.1|6912.3|6919.9|6917.1|6915.1|6912.3|27
1629115450000|2021-08-16 12:04:10|6915.3|6912.5|6913.9|6911.1|6915.9|6913.1|6913.9|6911.1|12
1629115460000|2021-08-16 12:04:20|6914.4|6911.6|6913.1|6910.3|6914.6|6911.8|6910.9|6908.1|47
1629115470000|2021-08-16 12:04:30|6912.9|6910.1|6911.9|6909.1|6913.1|6910.3|6911.1|6908.3|16
1629115480000|2021-08-16 12:04:40|6912.1|6909.3|6917.9|6915.1|6918.1|6915.3|6911.9|6909.1|64
1629115490000|2021-08-16 12:04:50|6917.1|6914.3|6916.9|6914.1|6917.1|6914.3|6916.9|6914.1|5
1629115500000|2021-08-16 12:05:00|6916.5|6913.7|6915.9|6913.1|6916.5|6913.7|6914.9|6912.1|31
1629115510000|2021-08-16 12:05:10|6915.6|6912.8|6914.6|6911.8|6915.9|6913.1|6913.9|6911.1|7
1629115520000|2021-08-16 12:05:20|6915.1|6912.3|6915.2|6912.4|6915.6|6912.8|6914.9|6912.1|6
1629115530000|2021-08-16 12:05:30|6914.9|6912.1|6911.9|6909.1|6914.9|6912.1|6911.9|6909.1|14
1629115540000|2021-08-16 12:05:40|6911.5|6908.7|6912.8|6910|6912.8|6910|6910.9|6908.1|33
1629115550000|2021-08-16 12:05:50|6912.9|6910.1|6912.6|6909.8|6913.9|6911.1|6911.9|6909.1|29
1629115560000|2021-08-16 12:06:00|6912.1|6909.3|6912.6|6909.8|6912.6|6909.8|6911.9|6909.1|38
1629115570000|2021-08-16 12:06:10|6911.9|6909.1|6910.1|6907.3|6911.9|6909.1|6909.9|6907.1|26
1629115580000|2021-08-16 12:06:20|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|6909.9|6907.1|1
1629115590000|2021-08-16 12:06:30|6909.2|6906.4|6907.1|6904.3|6909.6|6906.8|6905.9|6903.1|96
1629115600000|2021-08-16 12:06:40|6907.6|6904.8|6907.9|6905.1|6908.6|6905.8|6906.9|6904.1|23
1629115610000|2021-08-16 12:06:50|6908.1|6905.3|6906.9|6904.1|6908.9|6906.1|6905.9|6903.1|17
1629115620000|2021-08-16 12:07:00|6907.9|6905.1|6905.9|6903.1|6907.9|6905.1|6904.9|6902.1|32
1629115630000|2021-08-16 12:07:10|6906.6|6903.8|6905.9|6903.1|6906.9|6904.1|6905.9|6903.1|39
1629115640000|2021-08-16 12:07:20|6904.6|6901.8|6903.4|6900.6|6904.6|6901.8|6901.9|6899.1|239
1629115650000|2021-08-16 12:07:30|6903.7|6900.9|6902.9|6900.1|6905.9|6903.1|6902.7|6899.9|151
1629115660000|2021-08-16 12:07:40|6903.9|6901.1|6906.1|6903.3|6907.1|6904.3|6903.9|6901.1|24
1629115670000|2021-08-16 12:07:50|6906.5|6903.7|6909.9|6907.1|6909.9|6907.1|6905.9|6903.1|27
1629115680000|2021-08-16 12:08:00|6909.6|6906.8|6911.7|6908.9|6912.9|6910.1|6907.9|6905.1|54
1629115690000|2021-08-16 12:08:10|6911.9|6909.1|6912.9|6910.1|6912.9|6910.1|6909.2|6906.4|26
1629115700000|2021-08-16 12:08:20|6912.7|6909.9|6914.7|6911.9|6914.9|6912.1|6912.2|6909.4|18
1629115710000|2021-08-16 12:08:30|6914.9|6912.1|6913.7|6910.9|6915.9|6913.1|6912.9|6910.1|35
1629115720000|2021-08-16 12:08:40|6912.9|6910.1|6913.9|6911.1|6914.9|6912.1|6912.7|6909.9|8
1629115730000|2021-08-16 12:08:50|6912.9|6910.1|6912.9|6910.1|6913.2|6910.4|6911.2|6908.4|12
1629115740000|2021-08-16 12:09:00|6913.1|6910.3|6913.9|6911.1|6914.9|6912.1|6912.7|6909.9|56
1629115750000|2021-08-16 12:09:10|6914.4|6911.6|6914.9|6912.1|6914.9|6912.1|6913.7|6910.9|7
1629115760000|2021-08-16 12:09:20|6915.1|6912.3|6913.6|6910.8|6915.1|6912.3|6913.2|6910.4|11
1629115770000|2021-08-16 12:09:30|6913.4|6910.6|6915.6|6912.8|6915.6|6912.8|6913.2|6910.4|60
1629115780000|2021-08-16 12:09:40|6916.1|6913.3|6913.4|6910.6|6916.1|6913.3|6912.7|6909.9|40
1629115790000|2021-08-16 12:09:50|6913.2|6910.4|6911.2|6908.4|6913.2|6910.4|6911.2|6908.4|8
1629115800000|2021-08-16 12:10:00|6910.9|6908.1|6905.4|6902.6|6910.9|6908.1|6905.1|6902.3|24
1629115810000|2021-08-16 12:10:10|6905.6|6902.8|6902.9|6900.1|6906.4|6903.6|6901.8|6899|123
1629115820000|2021-08-16 12:10:20|6903.7|6900.9|6903.7|6900.9|6903.7|6900.9|6902.1|6899.3|13
1629115830000|2021-08-16 12:10:30|6903.5|6900.7|6909.9|6907.1|6910.9|6908.1|6902.7|6899.9|80
1629115840000|2021-08-16 12:10:40|6910.4|6907.6|6913.9|6911.1|6914.6|6911.8|6910.4|6907.6|90
1629115850000|2021-08-16 12:10:50|6914.3|6911.5|6919.9|6917.1|6920.9|6918.1|6914.3|6911.5|96
1629115860000|2021-08-16 12:11:00|6918.9|6916.1|6917.9|6915.1|6919.6|6916.8|6916.9|6914.1|30
1629115870000|2021-08-16 12:11:10|6917.4|6914.6|6916.7|6913.9|6918.7|6915.9|6915.6|6912.8|88
1629115880000|2021-08-16 12:11:20|6916.9|6914.1|6918.6|6915.8|6919.3|6916.5|6916.9|6914.1|358
1629115890000|2021-08-16 12:11:30|6918.3|6915.5|6917.1|6914.3|6918.3|6915.5|6917.1|6914.3|24
1629115900000|2021-08-16 12:11:40|6916.3|6913.5|6918.1|6915.3|6918.4|6915.6|6915.9|6913.1|145
1629115910000|2021-08-16 12:11:50|6917.9|6915.1|6915.9|6913.1|6917.9|6915.1|6915.9|6913.1|46
1629115920000|2021-08-16 12:12:00|6915.5|6912.7|6918.9|6916.1|6918.9|6916.1|6914.9|6912.1|21
1629115930000|2021-08-16 12:12:10|6918.1|6915.3|6915.6|6912.8|6918.1|6915.3|6915.2|6912.4|6
1629115940000|2021-08-16 12:12:20|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6914.9|6912.1|2
1629115950000|2021-08-16 12:12:30|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6914.9|6912.1|3
1629115960000|2021-08-16 12:12:40|6915.9|6913.1|6916.3|6913.5|6918|6915.2|6915.9|6913.1|40
1629115970000|2021-08-16 12:12:50|6916.1|6913.3|6916.3|6913.5|6917.1|6914.3|6916.1|6913.3|2
1629115980000|2021-08-16 12:13:00|6917.1|6914.3|6916.5|6913.7|6917.3|6914.5|6916.1|6913.3|8
1629115990000|2021-08-16 12:13:10|6916.3|6913.5|6916.1|6913.3|6916.5|6913.7|6916.1|6913.3|3
1629116000000|2021-08-16 12:13:20|6915.6|6912.8|6915.9|6913.1|6916.1|6913.3|6915.1|6912.3|16
1629116010000|2021-08-16 12:13:30|6915.3|6912.5|6913.3|6910.5|6915.3|6912.5|6912.8|6910|19
1629116020000|2021-08-16 12:13:40|6913.5|6910.7|6913.3|6910.5|6913.5|6910.7|6913.3|6910.5|5
1629116030000|2021-08-16 12:13:50|6912.8|6910|6911.8|6909|6912.8|6910|6911.6|6908.8|30
1629116040000|2021-08-16 12:14:00|6911.6|6908.8|6911.6|6908.8|6912.1|6909.3|6911.1|6908.3|10
1629116050000|2021-08-16 12:14:10|6912|6909.2|6910.6|6907.8|6912|6909.2|6910.6|6907.8|8
1629116060000|2021-08-16 12:14:20|6911.3|6908.5|6911.3|6908.5|6911.3|6908.5|6911.3|6908.5|16
1629116070000|2021-08-16 12:14:30|6911.5|6908.7|6915.3|6912.5|6915.8|6913|6911.5|6908.7|89
1629116080000|2021-08-16 12:14:40|6915.1|6912.3|6914.3|6911.5|6915.1|6912.3|6913.6|6910.8|17
1629116090000|2021-08-16 12:14:50|6913.6|6910.8|6912.1|6909.3|6913.6|6910.8|6910.6|6907.8|113
1629116100000|2021-08-16 12:15:00|6911.3|6908.5|6910.3|6907.5|6911.3|6908.5|6909.1|6906.3|15
1629116110000|2021-08-16 12:15:10|6909.3|6906.5|6905.3|6902.5|6909.3|6906.5|6904.6|6901.8|46
1629116120000|2021-08-16 12:15:20|6905.6|6902.8|6904.6|6901.8|6906|6903.2|6904.1|6901.3|32
1629116130000|2021-08-16 12:15:30|6903.6|6900.8|6902.6|6899.8|6903.6|6900.8|6902.6|6899.8|19
1629116140000|2021-08-16 12:15:40|6901.6|6898.8|6900.3|6897.5|6903.1|6900.3|6900|6897.2|39
1629116150000|2021-08-16 12:15:50|6900.6|6897.8|6900.3|6897.5|6901|6898.2|6899.8|6897|53
1629116160000|2021-08-16 12:16:00|6900.8|6898|6900|6897.2|6900.8|6898|6899.6|6896.8|19
1629116170000|2021-08-16 12:16:10|6900.3|6897.5|6900.3|6897.5|6901|6898.2|6900.3|6897.5|67
1629116180000|2021-08-16 12:16:20|6899.6|6896.8|6900.5|6897.7|6900.5|6897.7|6899|6896.2|51
1629116190000|2021-08-16 12:16:30|6900.3|6897.5|6900.3|6897.5|6901|6898.2|6899|6896.2|61
1629116200000|2021-08-16 12:16:40|6900.5|6897.7|6900.3|6897.5|6900.5|6897.7|6900|6897.2|11
1629116210000|2021-08-16 12:16:50|6900.8|6898|6899.6|6896.8|6900.8|6898|6899.3|6896.5|31
1629116220000|2021-08-16 12:17:00|6899.3|6896.5|6879.7|6876.9|6899.3|6896.5|6878.6|6875.8|2311
1629116230000|2021-08-16 12:17:10|6879.2|6876.4|6870.2|6867.4|6879.2|6876.4|6863.9|6861.1|1075
1629116240000|2021-08-16 12:17:20|6870.1|6867.3|6870.7|6867.9|6870.9|6868.1|6866.7|6863.9|170
1629116250000|2021-08-16 12:17:30|6869.9|6867.1|6865.7|6862.9|6871.9|6867.3|6862.7|6859.9|764
1629116260000|2021-08-16 12:17:40|6865.9|6863.1|6863.9|6861.1|6866.9|6864.1|6862.2|6859.4|130
1629116270000|2021-08-16 12:17:50|6864.2|6861.4|6868.3|6865.5|6868.3|6865.5|6864.2|6861.4|218
1629116280000|2021-08-16 12:18:00|6868.9|6866.1|6861.4|6858.6|6869.9|6867.1|6859.2|6856.4|109
1629116290000|2021-08-16 12:18:10|6861.6|6858.8|6859.9|6857.1|6864.4|6861.6|6859.7|6856.9|119
1629116300000|2021-08-16 12:18:20|6860.5|6857.7|6860.9|6858.1|6861.9|6859.1|6859.4|6856.6|99
1629116310000|2021-08-16 12:18:30|6861.4|6858.6|6860.9|6858.1|6864.9|6862.1|6858.9|6856.1|438
1629116320000|2021-08-16 12:18:40|6861.9|6859.1|6862.9|6860.1|6863.4|6860.6|6859.9|6857.1|53
1629116330000|2021-08-16 12:18:50|6863.1|6860.3|6858.9|6856.1|6863.1|6860.3|6858.9|6856.1|85
1629116340000|2021-08-16 12:19:00|6859.5|6856.7|6861.2|6858.4|6861.2|6858.4|6857.5|6854.7|385
1629116350000|2021-08-16 12:19:10|6861.8|6859|6867.2|6864.4|6867.2|6864.4|6861|6858.2|126
1629116360000|2021-08-16 12:19:20|6866.7|6863.9|6869.5|6866.7|6870.5|6867.7|6866.7|6863.9|99
1629116370000|2021-08-16 12:19:30|6869.9|6867.1|6869.5|6866.7|6870.5|6867.7|6867.7|6864.9|28
1629116380000|2021-08-16 12:19:40|6870.8|6866.8|6871.5|6868.7|6872|6869.2|6868.3|6865.5|91
1629116390000|2021-08-16 12:19:50|6871|6868.2|6868.5|6865.7|6871|6868.2|6867.4|6864.6|141
1629116400000|2021-08-16 12:20:00|6868.7|6865.9|6859.3|6856.5|6868.7|6865.9|6858.5|6855.7|109
1629116410000|2021-08-16 12:20:10|6859.5|6856.7|6859.2|6856.4|6860.2|6857.4|6858.3|6855.5|137
1629116420000|2021-08-16 12:20:20|6859|6856.2|6855.5|6852.7|6859|6856.2|6855.5|6852.7|54
1629116430000|2021-08-16 12:20:30|6855.3|6852.5|6846.5|6843.7|6856.8|6854|6845.8|6843|551
1629116440000|2021-08-16 12:20:40|6846.9|6844.1|6847.5|6844.7|6850.5|6847.7|6846.8|6844|169
1629116450000|2021-08-16 12:20:50|6847.1|6844.3|6849.5|6846.7|6850.8|6848|6846.5|6843.7|77
1629116460000|2021-08-16 12:21:00|6849.1|6846.3|6843.3|6840.5|6849.1|6846.3|6842.5|6839.7|193
1629116470000|2021-08-16 12:21:10|6842.8|6840|6844.9|6842.1|6845.2|6842.4|6838.5|6835.7|619
1629116480000|2021-08-16 12:21:20|6845.7|6842.9|6842.9|6840.1|6846.1|6843.3|6840.9|6838.1|97
1629116490000|2021-08-16 12:21:30|6842.7|6839.9|6851.9|6849.1|6851.9|6849.1|6841.9|6839.1|210
1629116500000|2021-08-16 12:21:40|6853.2|6849.2|6851.9|6849.1|6855.7|6852.9|6851.9|6849.1|161
1629116510000|2021-08-16 12:21:50|6852.1|6849.3|6854.9|6852.1|6854.9|6852.1|6850.9|6848.1|147
1629116520000|2021-08-16 12:22:00|6854.7|6851.9|6852.9|6850.1|6855.9|6853.1|6849.7|6846.9|91
1629116530000|2021-08-16 12:22:10|6852.7|6849.9|6851.4|6848.6|6852.9|6850.1|6851.4|6848.6|60
1629116540000|2021-08-16 12:22:20|6851.9|6849.1|6856.3|6853.5|6856.3|6853.5|6851.7|6848.9|88
1629116550000|2021-08-16 12:22:30|6856.6|6853.8|6863.9|6861.1|6863.9|6861.1|6856.6|6853.8|127
1629116560000|2021-08-16 12:22:40|6864.7|6861.9|6861.6|6858.8|6864.9|6862.1|6859.3|6856.5|308
1629116570000|2021-08-16 12:22:50|6861.1|6858.3|6859.6|6856.8|6862.3|6859.5|6859.6|6856.8|77
1629116580000|2021-08-16 12:23:00|6859.3|6856.5|6858.9|6856.1|6860.2|6857.4|6856.9|6854.1|281
1629116590000|2021-08-16 12:23:10|6859.5|6856.7|6861.3|6858.5|6862.9|6860.1|6859.5|6856.7|63
1629116600000|2021-08-16 12:23:20|6861.1|6858.3|6864.1|6861.3|6864.9|6862.1|6860.9|6858.1|16
1629116610000|2021-08-16 12:23:30|6864.4|6861.6|6862.9|6860.1|6864.9|6862.1|6862.7|6859.9|26
1629116620000|2021-08-16 12:23:40|6863.6|6860.8|6864.4|6861.6|6864.9|6862.1|6861.9|6859.1|154
1629116630000|2021-08-16 12:23:50|6864.7|6861.9|6862.7|6859.9|6864.9|6862.1|6861.9|6859.1|36
1629116640000|2021-08-16 12:24:00|6862.5|6859.7|6857.7|6854.9|6862.5|6859.7|6856.9|6854.1|46
1629116650000|2021-08-16 12:24:10|6857.9|6855.1|6856.7|6853.9|6857.9|6855.1|6855.1|6852.3|30
1629116660000|2021-08-16 12:24:20|6856.3|6853.5|6856.7|6853.9|6857.1|6854.3|6856.3|6853.5|8
1629116670000|2021-08-16 12:24:30|6856.9|6854.1|6855.9|6853.1|6856.9|6854.1|6853.4|6850.6|118
1629116680000|2021-08-16 12:24:40|6855.7|6852.9|6859.7|6856.9|6859.7|6856.9|6854.7|6851.9|163
1629116690000|2021-08-16 12:24:50|6859.9|6857.1|6856.2|6853.4|6859.9|6857.1|6856.2|6853.4|6
1629116700000|2021-08-16 12:25:00|6856.1|6853.3|6848.6|6845.8|6856.4|6853.6|6848.4|6845.6|178
1629116710000|2021-08-16 12:25:10|6848.4|6845.6|6851.4|6848.6|6852.1|6849.3|6848.4|6845.6|52
1629116720000|2021-08-16 12:25:20|6851.2|6848.4|6853.9|6851.1|6854.1|6851.3|6851.2|6848.4|64
1629116730000|2021-08-16 12:25:30|6853.7|6850.9|6853.9|6851.1|6856.2|6853.4|6852.9|6850.1|29
1629116740000|2021-08-16 12:25:40|6853.7|6850.9|6856.9|6854.1|6858.4|6855.6|6853.7|6850.9|92
1629116750000|2021-08-16 12:25:50|6855.6|6852.8|6857.9|6855.1|6857.9|6855.1|6855.6|6852.8|144
1629116760000|2021-08-16 12:26:00|6858.1|6855.3|6864.4|6861.6|6864.4|6861.6|6857.9|6855.1|28
1629116770000|2021-08-16 12:26:10|6864.9|6862.1|6868.7|6865.9|6868.9|6866.1|6864.7|6861.9|151
1629116780000|2021-08-16 12:26:20|6867.9|6865.1|6866.9|6864.1|6867.9|6865.1|6865.9|6863.1|65
1629116790000|2021-08-16 12:26:30|6865.9|6863.1|6864.9|6862.1|6866.9|6864.1|6863.9|6861.1|38
1629116800000|2021-08-16 12:26:40|6864.7|6861.9|6860.9|6858.1|6864.7|6861.9|6860.9|6858.1|47
1629116810000|2021-08-16 12:26:50|6861.3|6858.5|6860.9|6858.1|6862.6|6859.8|6860.9|6858.1|11
1629116820000|2021-08-16 12:27:00|6860.3|6857.5|6859.9|6857.1|6860.6|6857.8|6858.7|6855.9|23
1629116830000|2021-08-16 12:27:10|6859.6|6856.8|6864.3|6861.5|6864.3|6861.5|6858.1|6855.3|458
1629116840000|2021-08-16 12:27:20|6863.3|6860.5|6865.3|6862.5|6865.5|6862.7|6863.3|6860.5|20
1629116850000|2021-08-16 12:27:30|6865.7|6862.9|6864.1|6861.3|6866.3|6863.5|6864.1|6861.3|49
1629116860000|2021-08-16 12:27:40|6863.3|6860.5|6865.3|6862.5|6865.3|6862.5|6862.8|6860|32
1629116870000|2021-08-16 12:27:50|6864.3|6861.5|6862.3|6859.5|6864.3|6861.5|6862.1|6859.3|30
1629116880000|2021-08-16 12:28:00|6862.5|6859.7|6860.1|6857.3|6862.5|6859.7|6860.1|6857.3|35
1629116890000|2021-08-16 12:28:10|6859.9|6857.1|6861.3|6858.5|6861.3|6858.5|6859.3|6856.5|13
1629116900000|2021-08-16 12:28:20|6861.1|6858.3|6861.3|6858.5|6861.3|6858.5|6861.1|6858.3|27
1629116910000|2021-08-16 12:28:30|6862.3|6859.5|6865.3|6862.5|6865.5|6862.7|6862.3|6859.5|4
1629116920000|2021-08-16 12:28:40|6865.5|6862.7|6865.6|6862.8|6868.3|6865.5|6865.3|6862.5|33
1629116930000|2021-08-16 12:28:50|6865.3|6862.5|6867.3|6864.5|6867.6|6864.8|6865.1|6862.3|40
1629116940000|2021-08-16 12:29:00|6867.5|6864.7|6868.3|6865.5|6868.3|6865.5|6867.3|6864.5|13
1629116950000|2021-08-16 12:29:10|6867.6|6864.8|6868.8|6866|6868.8|6866|6866.1|6863.3|37
1629116960000|2021-08-16 12:29:20|6869.1|6866.3|6868.1|6865.3|6869.5|6866.7|6867.3|6864.5|55
1629116970000|2021-08-16 12:29:30|6867.5|6864.7|6869|6866.2|6869.7|6866.9|6867.5|6864.7|52
1629116980000|2021-08-16 12:29:40|6868.6|6865.8|6867.6|6864.8|6868.6|6865.8|6867|6864.2|41
1629116990000|2021-08-16 12:29:50|6867.1|6864.3|6866|6863.2|6867.1|6864.3|6864.1|6861.3|22
1629117000000|2021-08-16 12:30:00|6866.3|6863.5|6864.1|6861.3|6866.3|6863.5|6863.7|6860.9|60
1629117010000|2021-08-16 12:30:10|6863.7|6860.9|6864.3|6861.5|6865.8|6863|6863.7|6860.9|70
1629117020000|2021-08-16 12:30:20|6863.3|6860.5|6860.5|6857.7|6863.3|6860.5|6860.3|6857.5|134
1629117030000|2021-08-16 12:30:30|6860.3|6857.5|6861.3|6858.5|6861.3|6858.5|6859.2|6856.4|106
1629117040000|2021-08-16 12:30:40|6860.3|6857.5|6861.8|6859|6862.3|6859.5|6859.3|6856.5|19
1629117050000|2021-08-16 12:30:50|6861.7|6858.9|6862|6859.2|6862.3|6859.5|6861.3|6857.9|69
1629117060000|2021-08-16 12:31:00|6862.3|6859.5|6861.5|6858.7|6863|6860.2|6860.3|6857.5|63
1629117070000|2021-08-16 12:31:10|6861.3|6858.5|6860.3|6857.5|6861.3|6858.5|6859.3|6856.5|12
1629117080000|2021-08-16 12:31:20|6859.3|6856.5|6855.3|6852.5|6859.3|6856.5|6855.3|6852.5|44
1629117090000|2021-08-16 12:31:30|6855.5|6852.7|6856.5|6853.7|6856.5|6853.7|6852.3|6849.5|145
1629117100000|2021-08-16 12:31:40|6856.3|6853.5|6854.9|6852.1|6859.4|6853.8|6854.5|6849.4|73
1629117110000|2021-08-16 12:31:50|6854.3|6851.5|6853.5|6850.7|6854.3|6851.5|6849.8|6847|151
1629117120000|2021-08-16 12:32:00|6853.3|6850.5|6855.8|6853|6856|6853.2|6852.1|6849.3|46
1629117130000|2021-08-16 12:32:10|6856|6853.2|6852.3|6849.5|6856|6853.2|6852.1|6849.3|27
1629117140000|2021-08-16 12:32:20|6852.9|6850.1|6850|6847.2|6853.3|6850.5|6849.3|6846.5|15
1629117150000|2021-08-16 12:32:30|6850.3|6847.5|6850.3|6847.5|6850.5|6847.7|6849.5|6846.7|10
1629117160000|2021-08-16 12:32:40|6850.1|6847.3|6850.3|6847.5|6850.8|6848|6850.1|6847.3|82
1629117170000|2021-08-16 12:32:50|6850.6|6847.8|6855.8|6853|6857.3|6854.5|6850.6|6847.8|68
1629117180000|2021-08-16 12:33:00|6856.3|6853.5|6851.1|6848.3|6856.3|6853.5|6850.3|6847.5|74
1629117190000|2021-08-16 12:33:10|6851.3|6848.5|6849.3|6846.5|6851.8|6849|6849.3|6846.5|27
1629117200000|2021-08-16 12:33:20|6849.5|6846.7|6850.5|6847.7|6851.3|6848.5|6848.3|6845.5|22
1629117210000|2021-08-16 12:33:30|6850.3|6847.5|6850.5|6847.7|6850.5|6847.7|6849.1|6846.3|30
1629117220000|2021-08-16 12:33:40|6850.3|6847.5|6850.5|6847.7|6850.8|6848|6850.1|6847.3|5
1629117230000|2021-08-16 12:33:50|6851.3|6848.5|6855.5|6852.7|6855.5|6852.7|6850.3|6847.5|51
1629117240000|2021-08-16 12:34:00|6856.3|6853.5|6859.3|6856.5|6861.3|6858.5|6855.8|6853|34
1629117250000|2021-08-16 12:34:10|6857.3|6854.5|6855.3|6852.5|6858.3|6855.5|6854.3|6851.5|73
1629117260000|2021-08-16 12:34:20|6854.7|6851.9|6850.5|6847.7|6854.7|6851.9|6849.5|6846.7|13
1629117270000|2021-08-16 12:34:30|6850.3|6847.5|6847.3|6844.5|6850.5|6847.7|6847.3|6844.5|15
1629117280000|2021-08-16 12:34:40|6847.5|6844.7|6852.5|6849.7|6854.3|6851.5|6847.3|6844.5|53
1629117290000|2021-08-16 12:34:50|6852.3|6849.5|6851.3|6848.5|6854.3|6851.5|6851.1|6848.3|24
1629117300000|2021-08-16 12:35:00|6849.6|6846.8|6847|6844.2|6851.3|6848.5|6847|6844.2|112
1629117310000|2021-08-16 12:35:10|6846.7|6843.9|6846.3|6843.5|6848.3|6845.5|6846.3|6843.5|30
1629117320000|2021-08-16 12:35:20|6846.5|6843.7|6849.3|6846.5|6849.3|6846.5|6846.5|6843.7|24
1629117330000|2021-08-16 12:35:30|6848.5|6845.7|6850.3|6847.5|6850.6|6847.8|6848.5|6845.7|16
1629117340000|2021-08-16 12:35:40|6850.5|6847.7|6849.3|6846.5|6850.5|6847.7|6849.3|6846.5|10
1629117350000|2021-08-16 12:35:50|6849.5|6846.7|6854.3|6851.5|6854.5|6851.7|6848.3|6845.5|52
1629117360000|2021-08-16 12:36:00|6854.5|6851.7|6851.3|6848.5|6854.5|6851.7|6850.3|6847.5|39
1629117370000|2021-08-16 12:36:10|6850.9|6848.1|6849.3|6846.5|6850.9|6848.1|6848.8|6846|13
1629117380000|2021-08-16 12:36:20|6849.5|6846.7|6846.3|6843.5|6849.5|6846.7|6846.3|6843.5|5
1629117390000|2021-08-16 12:36:30|6846.5|6843.7|6839.3|6836.5|6846.5|6843.7|6839.3|6836.5|168
1629117400000|2021-08-16 12:36:40|6839.7|6836.9|6843.3|6840.5|6844.3|6841.5|6839.7|6836.9|38
1629117410000|2021-08-16 12:36:50|6843.8|6841|6843.5|6840.7|6843.8|6841|6841.3|6838.5|7
1629117420000|2021-08-16 12:37:00|6843.3|6840.5|6843.1|6840.3|6844.3|6841.5|6840.3|6837.5|104
1629117430000|2021-08-16 12:37:10|6842.3|6839.5|6842.5|6839.7|6843.1|6840.3|6841.7|6838.9|38
1629117440000|2021-08-16 12:37:20|6843|6840.2|6845.3|6842.5|6845.8|6843|6843|6840.2|20
1629117450000|2021-08-16 12:37:30|6845.1|6842.3|6846.3|6843.5|6846.3|6843.5|6843.8|6841|17
1629117460000|2021-08-16 12:37:40|6846.5|6843.7|6845.5|6842.7|6846.5|6843.7|6843.7|6840.9|14
1629117470000|2021-08-16 12:37:50|6847|6844.2|6849|6846.2|6849.3|6846.5|6845.3|6842.5|36
1629117480000|2021-08-16 12:38:00|6849.3|6846.5|6845.5|6842.7|6849.3|6846.5|6845.5|6842.7|19
1629117490000|2021-08-16 12:38:10|6846.5|6843.7|6848|6845.2|6848.9|6845.3|6846.5|6843.7|27
1629117500000|2021-08-16 12:38:20|6848.3|6845.5|6853.5|6850.7|6854.3|6851.5|6847.7|6844.9|126
1629117510000|2021-08-16 12:38:30|6853.3|6850.5|6851.5|6848.7|6853.3|6850.5|6851|6847.6|254
1629117520000|2021-08-16 12:38:40|6851.3|6848.5|6854.5|6851.7|6854.8|6852|6850.5|6847.7|19
1629117530000|2021-08-16 12:38:50|6854.3|6851.5|6850.3|6847.5|6856.7|6853.9|6850.3|6847.5|56
1629117540000|2021-08-16 12:39:00|6849.1|6846.3|6847.3|6844.5|6849.5|6846.7|6845.1|6842.3|12
1629117550000|2021-08-16 12:39:10|6847.6|6844.8|6852.3|6849.5|6852.3|6849.5|6847.5|6844.2|179
1629117560000|2021-08-16 12:39:20|6852.5|6849.7|6853.1|6850.3|6853.3|6850.5|6851.3|6848.5|4
1629117570000|2021-08-16 12:39:30|6852.5|6849.7|6851|6848.2|6853.3|6850.5|6849.8|6847|31
1629117580000|2021-08-16 12:39:40|6851.3|6848.5|6848.1|6845.3|6851.3|6848.5|6846.6|6843.8|29
1629117590000|2021-08-16 12:39:50|6847.6|6844.8|6847.8|6845|6848.3|6845.5|6847.3|6844.5|3
1629117600000|2021-08-16 12:40:00|6847.3|6844.5|6846.7|6843.9|6848.3|6845.5|6845.3|6842.5|18
1629117610000|2021-08-16 12:40:10|6847.3|6844.5|6846.3|6843.5|6847.3|6844.5|6846.3|6843.5|25
1629117620000|2021-08-16 12:40:20|6846.7|6843.9|6849.3|6846.5|6849.8|6847|6846.7|6843.9|62
1629117630000|2021-08-16 12:40:30|6848.3|6845.5|6848.1|6845.3|6850.3|6847.5|6848.1|6845.3|19
1629117640000|2021-08-16 12:40:40|6848.3|6845.5|6850.3|6847.5|6851.3|6848.5|6848.3|6845.5|24
1629117650000|2021-08-16 12:40:50|6850.5|6847.7|6851|6848.2|6851|6848.2|6850.3|6847.5|1
1629117660000|2021-08-16 12:41:00|6851.3|6848.5|6854.3|6851.5|6855.3|6852.5|6851.3|6848.5|28
1629117670000|2021-08-16 12:41:10|6854.1|6851.3|6854.3|6851.5|6854.5|6851.7|6853.3|6850.5|5
1629117680000|2021-08-16 12:41:20|6854.8|6852|6853.7|6850.9|6855.3|6852.5|6853.3|6850.5|15
1629117690000|2021-08-16 12:41:30|6854|6851.2|6858|6855.2|6858.3|6855.5|6854|6851.2|120
1629117700000|2021-08-16 12:41:40|6856.1|6853.3|6853.8|6851|6856.1|6853.3|6852.3|6849.5|52
1629117710000|2021-08-16 12:41:50|6854.3|6851.5|6852.6|6849.8|6854.3|6851.5|6852.6|6849.8|3
1629117720000|2021-08-16 12:42:00|6852.3|6849.5|6851.3|6848.5|6854.3|6851.5|6851.3|6848.5|61
1629117730000|2021-08-16 12:42:10|6852.3|6849.5|6849.3|6846.5|6852.3|6849.5|6849.3|6846.5|37
1629117740000|2021-08-16 12:42:20|6850.3|6847.5|6850.1|6847.3|6851.3|6848.5|6850.1|6847.3|11
1629117750000|2021-08-16 12:42:30|6848.3|6845.5|6848.1|6845.3|6849.3|6846.5|6847.6|6844.8|46
1629117760000|2021-08-16 12:42:40|6848.3|6845.5|6852.1|6849.3|6852.3|6849.5|6848.3|6845.5|43
1629117770000|2021-08-16 12:42:50|6851.9|6849.1|6852.3|6849.5|6852.3|6849.5|6851.1|6848.3|13
1629117780000|2021-08-16 12:43:00|6851.9|6849.1|6852.8|6850|6854.3|6851.5|6851.3|6848.5|17
1629117790000|2021-08-16 12:43:10|6852.7|6849.9|6853.8|6851|6854.3|6851.5|6852.7|6849.9|14
1629117800000|2021-08-16 12:43:20|6853.3|6850.5|6854.3|6851.5|6854.5|6851.7|6853.2|6850.4|35
1629117810000|2021-08-16 12:43:30|6854|6851.2|6851.3|6848.5|6854.3|6851.5|6851.3|6848.5|20
1629117820000|2021-08-16 12:43:40|6851.7|6848.9|6851|6848.2|6852|6849.2|6849|6846.2|20
1629117830000|2021-08-16 12:43:50|6851.3|6848.5|6851.3|6848.5|6851.3|6848.5|6850.5|6847.7|9
1629117840000|2021-08-16 12:44:00|6850.8|6848|6853.1|6850.3|6855.1|6852.3|6849.3|6846.5|38
1629117850000|2021-08-16 12:44:10|6854.1|6851.3|6852.3|6849.5|6854.3|6851.5|6851.5|6848.7|29
1629117860000|2021-08-16 12:44:20|6852.6|6849.8|6855.3|6852.5|6855.9|6853.1|6850.3|6847.5|27
1629117870000|2021-08-16 12:44:30|6855|6852.2|6858|6855.2|6858.1|6855.3|6854.6|6851.8|32
1629117880000|2021-08-16 12:44:40|6857.6|6854.8|6857.3|6854.5|6859|6856.2|6855.3|6852.5|200
1629117890000|2021-08-16 12:44:50|6857.8|6855|6855.6|6852.8|6857.8|6855|6854.3|6851.5|25
1629117900000|2021-08-16 12:45:00|6855.3|6852.5|6851.6|6848.8|6855.3|6852.5|6851.6|6848.8|39
1629117910000|2021-08-16 12:45:10|6851.3|6848.5|6849.3|6846.5|6851.3|6848.5|6849|6846.2|39
1629117920000|2021-08-16 12:45:20|6849.5|6846.7|6852.3|6849.5|6852.3|6849.5|6849.3|6846.5|32
1629117930000|2021-08-16 12:45:30|6852.1|6849.3|6851|6848.2|6852.3|6849.5|6851|6848.2|9
1629117940000|2021-08-16 12:45:40|6850.3|6847.5|6854.3|6851.5|6854.3|6851.5|6849.5|6846.7|55
1629117950000|2021-08-16 12:45:50|6853.3|6850.5|6854.3|6851.5|6854.3|6851.5|6853.3|6850.5|8
1629117960000|2021-08-16 12:46:00|6853.5|6850.7|6853.8|6851|6855.3|6852.5|6852.8|6850|28
1629117970000|2021-08-16 12:46:10|6854|6851.2|6854.3|6851.5|6854.3|6851.5|6854|6851.2|0
1629117980000|2021-08-16 12:46:20|6855|6852.2|6854.5|6851.7|6855|6852.2|6853.3|6850.5|16
1629117990000|2021-08-16 12:46:30|6854.3|6851.5|6855.3|6852.5|6855.3|6852.5|6852.8|6850|47
1629118000000|2021-08-16 12:46:40|6855.1|6852.3|6855.5|6852.7|6856|6853.2|6854.8|6852|6
1629118010000|2021-08-16 12:46:50|6855.7|6852.9|6861.3|6858.5|6861.3|6858.5|6855.5|6852.7|41
1629118020000|2021-08-16 12:47:00|6861.5|6858.7|6861.4|6858.6|6863|6860.2|6860.8|6858|271
1629118030000|2021-08-16 12:47:10|6862.3|6859.5|6858.3|6855.5|6862.3|6859.5|6858.3|6855.5|64
1629118040000|2021-08-16 12:47:20|6858.8|6856|6860.3|6857.5|6860.3|6857.5|6857.5|6854.7|21
1629118050000|2021-08-16 12:47:30|6859.8|6857|6860.3|6857.5|6862.6|6859.8|6859.8|6857|15
1629118060000|2021-08-16 12:47:40|6860.5|6857.7|6859.8|6857|6861.8|6859|6858.5|6855.7|33
1629118070000|2021-08-16 12:47:50|6859.3|6856.5|6860.3|6857.5|6861.8|6859|6859.1|6856.3|75
1629118080000|2021-08-16 12:48:00|6859.7|6856.9|6858.1|6855.3|6859.7|6856.9|6857.6|6854.8|36
1629118090000|2021-08-16 12:48:10|6858.3|6855.5|6857.3|6854.5|6859.1|6856.3|6855.5|6852.7|38
1629118100000|2021-08-16 12:48:20|6856.5|6853.7|6854.3|6851.5|6856.5|6853.7|6854.3|6851.5|7
1629118110000|2021-08-16 12:48:30|6853.8|6851|6854.1|6851.3|6854.3|6851.5|6853.3|6850.5|18
1629118120000|2021-08-16 12:48:40|6852.3|6849.5|6851.3|6848.5|6852.3|6849.5|6850.1|6847.3|56
1629118130000|2021-08-16 12:48:50|6851.1|6848.3|6851.3|6848.5|6852.3|6849.5|6850.1|6847.3|75
1629118140000|2021-08-16 12:49:00|6851.5|6848.7|6852.3|6849.5|6852.3|6849.5|6849.1|6846.3|26
1629118150000|2021-08-16 12:49:10|6854.1|6851.3|6853.6|6850.8|6855.3|6852.5|6853.6|6850.8|19
1629118160000|2021-08-16 12:49:20|6853.1|6850.3|6852.8|6850|6853.1|6850.3|6851.3|6848.5|10
1629118170000|2021-08-16 12:49:30|6852.3|6849.5|6850.8|6848|6852.3|6849.5|6850.8|6848|2
1629118180000|2021-08-16 12:49:40|6851|6848.2|6853.9|6851.1|6854.3|6851.5|6851|6848.2|23
1629118190000|2021-08-16 12:49:50|6854.6|6851.8|6856.3|6853.5|6856.8|6854|6854.3|6851.5|14
1629118200000|2021-08-16 12:50:00|6856.5|6853.7|6855|6852.2|6856.5|6853.7|6854.1|6851.3|80
1629118210000|2021-08-16 12:50:10|6855.4|6852.6|6854.3|6851.5|6855.4|6852.6|6853.7|6850.9|37
1629118220000|2021-08-16 12:50:20|6854.5|6851.7|6854.7|6851.9|6855.3|6852.5|6852.3|6849.5|40
1629118230000|2021-08-16 12:50:30|6855.3|6852.5|6860.6|6857.8|6861.5|6858.7|6855.3|6852.5|90
1629118240000|2021-08-16 12:50:40|6860.8|6858|6861.5|6858.7|6863|6860.2|6860.6|6857.8|139
1629118250000|2021-08-16 12:50:50|6861.3|6858.5|6857.6|6854.8|6861.8|6859|6857.6|6854.8|132
1629118260000|2021-08-16 12:51:00|6856.3|6853.5|6861.6|6858.8|6861.6|6858.8|6854.3|6851.5|142
1629118270000|2021-08-16 12:51:10|6861.3|6858.5|6862.5|6859.7|6862.5|6859.7|6861.3|6858.5|46
1629118280000|2021-08-16 12:51:20|6862.3|6859.5|6862.3|6859.5|6862.4|6859.6|6859.3|6856.5|128
1629118290000|2021-08-16 12:51:30|6863|6860.2|6864.3|6861.5|6864.3|6861.5|6862.3|6859.5|43
1629118300000|2021-08-16 12:51:40|6865|6862.2|6870.3|6867.5|6870.8|6868|6865|6862.2|177
1629118310000|2021-08-16 12:51:50|6870|6867.2|6868.4|6865.6|6870|6867.2|6866.1|6863.3|95
1629118320000|2021-08-16 12:52:00|6869.3|6866.5|6867.8|6865|6870.7|6867.9|6867.1|6864.3|41
1629118330000|2021-08-16 12:52:10|6868.1|6865.3|6866.3|6863.5|6869.1|6866.3|6866.3|6863.5|53
1629118340000|2021-08-16 12:52:20|6865.8|6863|6863.8|6861|6865.8|6863|6863.3|6860.5|28
1629118350000|2021-08-16 12:52:30|6864.1|6861.3|6864.8|6862|6864.8|6862|6863.8|6861|3
1629118360000|2021-08-16 12:52:40|6864.7|6861.9|6868.1|6865.3|6868.1|6865.3|6864.7|6861.9|7
1629118370000|2021-08-16 12:52:50|6867.5|6864.7|6866.1|6863.3|6867.5|6864.7|6866.1|6863.3|19
1629118380000|2021-08-16 12:53:00|6865.8|6863|6864.1|6861.3|6865.8|6863|6863.3|6860.5|10
1629118390000|2021-08-16 12:53:10|6863.6|6860.8|6864.3|6861.5|6864.3|6861.5|6862.3|6859.5|87
1629118400000|2021-08-16 12:53:20|6864.1|6861.3|6864.3|6861.5|6864.3|6861.5|6864.1|6861.3|28
1629118410000|2021-08-16 12:53:30|6864.6|6861.8|6867.3|6864.5|6867.3|6864.5|6864.1|6861.3|82
1629118420000|2021-08-16 12:53:40|6867.5|6864.7|6872.1|6869.3|6872.5|6869.7|6867.5|6864.7|31
1629118430000|2021-08-16 12:53:50|6872.3|6869.5|6873.1|6870.3|6874.3|6871.5|6871.3|6868.5|86
1629118440000|2021-08-16 12:54:00|6872.7|6869.9|6872.3|6869.5|6874|6871.2|6870.2|6867.4|1138
1629118450000|2021-08-16 12:54:10|6874|6871.2|6872.1|6869.3|6874.3|6871.5|6872.1|6869.3|63
1629118460000|2021-08-16 12:54:20|6871.5|6868.7|6871.8|6869|6873|6870.2|6870.8|6868|43
1629118470000|2021-08-16 12:54:30|6871.5|6868.7|6872.5|6869.7|6873|6870.2|6871.5|6868.7|18
1629118480000|2021-08-16 12:54:40|6872.7|6869.9|6878|6875.2|6878|6875.2|6872.7|6869.9|114
1629118490000|2021-08-16 12:54:50|6877.5|6874.7|6877.3|6874.5|6877.5|6874.7|6876.8|6874|37
1629118500000|2021-08-16 12:55:00|6876.8|6874|6880.7|6877.9|6882|6879.2|6876.8|6874|266
1629118510000|2021-08-16 12:55:10|6880.3|6877.5|6875.3|6872.5|6880.3|6877.5|6875.3|6872.5|129
1629118520000|2021-08-16 12:55:20|6875.5|6872.7|6877.5|6874.7|6878.5|6875.7|6875.5|6872.7|26
1629118530000|2021-08-16 12:55:30|6877.3|6874.5|6875.1|6872.3|6878.3|6875.5|6875.1|6872.3|21
1629118540000|2021-08-16 12:55:40|6874.3|6871.5|6874.1|6871.3|6875.1|6872.3|6870.3|6867.5|59
1629118550000|2021-08-16 12:55:50|6873.6|6870.8|6875.5|6872.7|6875.8|6873|6873.3|6870.5|55
1629118560000|2021-08-16 12:56:00|6875.3|6872.5|6873.6|6870.8|6875.3|6872.5|6871.3|6868.5|75
1629118570000|2021-08-16 12:56:10|6873.1|6870.3|6872.5|6869.7|6873.3|6870.5|6872|6869.2|8
1629118580000|2021-08-16 12:56:20|6872.7|6869.9|6872.5|6869.7|6874.5|6871.7|6872.5|6869.7|11
1629118590000|2021-08-16 12:56:30|6871.8|6869|6872.1|6869.3|6872.3|6869.5|6871.5|6868.7|7
1629118600000|2021-08-16 12:56:40|6871.5|6868.7|6870.8|6868|6872.5|6869.7|6870.3|6867.5|11
1629118610000|2021-08-16 12:56:50|6871|6868.2|6866|6863.2|6871.3|6868.5|6864.3|6861.5|28
1629118620000|2021-08-16 12:57:00|6865.6|6862.8|6866|6863.2|6866|6863.2|6862.3|6859.5|119
1629118630000|2021-08-16 12:57:10|6866.2|6863.4|6868.5|6865.7|6870|6867.2|6866.2|6863.4|72
1629118640000|2021-08-16 12:57:20|6868.7|6865.9|6868.7|6865.9|6869.3|6866.5|6866.5|6863.7|78
1629118650000|2021-08-16 12:57:30|6869.3|6866.5|6866.7|6863.9|6869.3|6866.5|6866.7|6863.9|37
1629118660000|2021-08-16 12:57:40|6866.5|6863.7|6862.5|6859.7|6866.7|6863.9|6862.5|6859.7|20
1629118670000|2021-08-16 12:57:50|6862.3|6859.5|6862.3|6859.5|6865|6862.2|6862.3|6859.5|33
1629118680000|2021-08-16 12:58:00|6862.5|6859.7|6863.7|6860.9|6864.7|6861.9|6862.5|6859.7|58
1629118690000|2021-08-16 12:58:10|6863.5|6860.7|6864.8|6862|6864.8|6862|6863|6860.2|12
1629118700000|2021-08-16 12:58:20|6864.3|6861.5|6864.7|6861.9|6864.7|6861.9|6864|6861.2|0
1629118710000|2021-08-16 12:58:30|6865|6862.2|6868.7|6865.9|6869.5|6866.7|6865|6862.2|15
1629118720000|2021-08-16 12:58:40|6869.4|6866.6|6868.7|6865.9|6870.7|6867.9|6868|6865.2|26
1629118730000|2021-08-16 12:58:50|6869.2|6866.4|6868.5|6865.7|6869.5|6866.7|6868|6865.2|13
1629118740000|2021-08-16 12:59:00|6869.3|6866.5|6867.3|6864.5|6869.5|6866.7|6867.1|6864.3|55
1629118750000|2021-08-16 12:59:10|6867.9|6865.1|6865|6862.2|6868.1|6865.3|6864|6861.2|13
1629118760000|2021-08-16 12:59:20|6864.8|6862|6861.6|6858.8|6864.8|6862|6861.6|6858.8|16
1629118770000|2021-08-16 12:59:30|6861.8|6859|6862.8|6860|6862.8|6860|6861.3|6858.5|45
1629118780000|2021-08-16 12:59:40|6862.3|6859.5|6861.3|6858.5|6862.3|6859.5|6861.3|6858.5|11
1629118790000|2021-08-16 12:59:50|6861.7|6858.9|6865.3|6862.5|6865.3|6862.5|6861.7|6858.9|22
1629118800000|2021-08-16 13:00:00|6864.5|6861.7|6867|6864.2|6868.3|6865.5|6861.6|6858.8|264
1629118810000|2021-08-16 13:00:10|6867.3|6864.5|6866.8|6864|6869.3|6866.5|6866.3|6863.5|89
1629118820000|2021-08-16 13:00:20|6866.6|6863.8|6866.6|6863.8|6867.6|6864.8|6866.1|6863.3|111
1629118830000|2021-08-16 13:00:30|6866.3|6863.5|6869.3|6866.5|6869.3|6866.5|6865.3|6862.5|93
1629118840000|2021-08-16 13:00:40|6868.6|6865.8|6868.3|6865.5|6868.6|6865.8|6864.3|6861.5|132
1629118850000|2021-08-16 13:00:50|6867.3|6864.5|6868.3|6865.5|6868.3|6865.5|6867.1|6864.3|39
1629118860000|2021-08-16 13:01:00|6868.5|6865.7|6853.6|6850.8|6868.5|6865.7|6852.6|6849.8|326
1629118870000|2021-08-16 13:01:10|6853.3|6850.5|6857.3|6854.5|6857.3|6854.5|6850.3|6847.5|186
1629118880000|2021-08-16 13:01:20|6856.9|6854.1|6854.3|6851.5|6858.1|6855.3|6853.1|6850.3|220
1629118890000|2021-08-16 13:01:30|6854.5|6851.7|6850.5|6847.7|6856.3|6853.5|6850.1|6847.3|175
1629118900000|2021-08-16 13:01:40|6851.3|6848.5|6853.8|6851|6853.8|6851|6850.3|6847.5|53
1629118910000|2021-08-16 13:01:50|6854.1|6851.3|6858.2|6855.4|6858.2|6855.4|6854.1|6851.3|142
1629118920000|2021-08-16 13:02:00|6858.5|6855.7|6860.7|6857.9|6861.5|6858.7|6855.5|6852.7|32
1629118930000|2021-08-16 13:02:10|6861.1|6858.3|6865.5|6862.7|6867.3|6864.5|6860.8|6858|152
1629118940000|2021-08-16 13:02:20|6865.8|6863|6871.5|6868.7|6872.5|6869.7|6865.8|6863|235
1629118950000|2021-08-16 13:02:30|6871.9|6869.1|6869.3|6866.5|6872.3|6869.5|6869.3|6866.5|36
1629118960000|2021-08-16 13:02:40|6869.5|6866.7|6866.1|6863.3|6869.5|6866.7|6865.8|6863|76
1629118970000|2021-08-16 13:02:50|6865.9|6863.1|6861.3|6858.5|6866.3|6863.5|6859.6|6856.8|70
1629118980000|2021-08-16 13:03:00|6861.1|6858.3|6860.8|6858|6861.5|6858.7|6858.3|6855.5|62
1629118990000|2021-08-16 13:03:10|6860.3|6857.5|6863.3|6860.5|6863.5|6860.7|6859.3|6856.5|23
1629119000000|2021-08-16 13:03:20|6863.5|6860.7|6863|6860.2|6863.8|6861|6861.6|6858.8|25
1629119010000|2021-08-16 13:03:30|6863.3|6860.5|6861.3|6858.5|6864.3|6861.5|6859.8|6857|76
1629119020000|2021-08-16 13:03:40|6861.8|6859|6859.8|6857|6862.1|6859.3|6859.6|6856.8|22
1629119030000|2021-08-16 13:03:50|6860.3|6857.5|6863.1|6860.3|6863.9|6860.5|6860.3|6857.5|30
1629119040000|2021-08-16 13:04:00|6862.3|6859.5|6865.1|6862.3|6865.3|6862.5|6862.1|6859.3|21
1629119050000|2021-08-16 13:04:10|6865.9|6861.9|6864.8|6862|6865.9|6862.7|6863|6860.2|140
1629119060000|2021-08-16 13:04:20|6864.6|6861.8|6866.3|6863.5|6866.3|6863.5|6864.3|6861.5|16
1629119070000|2021-08-16 13:04:30|6866.9|6864.1|6868.1|6865.3|6868.3|6865.5|6866.9|6864.1|68
1629119080000|2021-08-16 13:04:40|6867.6|6864.8|6869.3|6866.5|6869.5|6866.7|6867.3|6864.5|12
1629119090000|2021-08-16 13:04:50|6868.8|6866|6866.3|6863.5|6869.3|6866.5|6866.3|6863.5|24
1629119100000|2021-08-16 13:05:00|6866.7|6863.9|6861.6|6858.8|6867|6864.2|6861.1|6858.3|48
1629119110000|2021-08-16 13:05:10|6862.3|6859.5|6860.8|6858|6864.3|6861.5|6860.6|6857.8|39
1629119120000|2021-08-16 13:05:20|6861|6858.2|6859.3|6856.5|6861.8|6859|6856.3|6853.5|102
1629119130000|2021-08-16 13:05:30|6859.1|6856.3|6854.6|6851.8|6859.3|6856.5|6854.6|6851.8|102
1629119140000|2021-08-16 13:05:40|6854.3|6851.5|6855.5|6852.7|6856.3|6853.5|6853.8|6851|32
1629119150000|2021-08-16 13:05:50|6856.1|6853.3|6857.1|6854.3|6857.1|6854.3|6854.6|6851.8|27
1629119160000|2021-08-16 13:06:00|6857.3|6854.5|6851.1|6848.3|6857.3|6854.5|6847.6|6844.8|201
1629119170000|2021-08-16 13:06:10|6850.1|6847.3|6851.1|6848.3|6851.3|6848.5|6850|6847.2|14
1629119180000|2021-08-16 13:06:20|6851.3|6848.5|6852.3|6849.5|6853.3|6850.5|6851.1|6848.3|68
1629119190000|2021-08-16 13:06:30|6852.1|6849.3|6845.6|6842.8|6852.3|6849.5|6845.6|6842.8|96
1629119200000|2021-08-16 13:06:40|6844.6|6841.8|6830.6|6827.8|6844.6|6841.8|6829.6|6826.8|1425
1629119210000|2021-08-16 13:06:50|6831.9|6829.1|6833.6|6830.8|6834.4|6831.6|6830.1|6827.3|325
1629119220000|2021-08-16 13:07:00|6833.9|6831.1|6834.9|6832.1|6836.4|6833.6|6831.2|6828.4|97
1629119230000|2021-08-16 13:07:10|6835.7|6832.9|6836.7|6833.9|6838.7|6835.9|6835.7|6832.9|54
1629119240000|2021-08-16 13:07:20|6836.4|6833.6|6837.7|6834.9|6839.2|6836.4|6835.7|6832.9|67
1629119250000|2021-08-16 13:07:30|6837.9|6835.1|6846.6|6843.8|6847.2|6844.4|6837.9|6835.1|170
1629119260000|2021-08-16 13:07:40|6846.9|6844.1|6848.9|6846.1|6850.1|6847.3|6846.9|6844.1|25
1629119270000|2021-08-16 13:07:50|6848.2|6845.4|6859.1|6856.3|6860.4|6857.6|6848.2|6845.4|105
1629119280000|2021-08-16 13:08:00|6859.4|6856.6|6857.9|6855.1|6859.7|6856.9|6853.9|6851.1|86
1629119290000|2021-08-16 13:08:10|6858.1|6855.3|6860.6|6857.8|6861.9|6859.1|6858.1|6855.3|46
1629119300000|2021-08-16 13:08:20|6859.9|6857.1|6865.1|6862.3|6865.1|6862.3|6859.9|6857.1|62
1629119310000|2021-08-16 13:08:30|6865.3|6862.5|6867.9|6865.1|6867.9|6865.1|6864.9|6862.1|108
1629119320000|2021-08-16 13:08:40|6868.9|6866.1|6864.1|6861.3|6868.9|6866.1|6863.7|6860.9|50
1629119330000|2021-08-16 13:08:50|6864.9|6862.1|6866.6|6863.8|6866.9|6864.1|6863.7|6860.9|54
1629119340000|2021-08-16 13:09:00|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6864.9|6862.1|51
1629119350000|2021-08-16 13:09:10|6866.7|6863.9|6864.9|6862.1|6866.9|6864.1|6864.7|6861.9|81
1629119360000|2021-08-16 13:09:20|6865.1|6862.3|6867.1|6864.3|6868.7|6865.9|6862.9|6860.1|65
1629119370000|2021-08-16 13:09:30|6867.9|6865.1|6865.9|6863.1|6869.2|6866.4|6864.9|6862.1|121
1629119380000|2021-08-16 13:09:40|6866.4|6863.6|6867.9|6865.1|6867.9|6865.1|6864.7|6861.9|65
1629119390000|2021-08-16 13:09:50|6866.9|6864.1|6874.7|6871.9|6874.7|6871.9|6866.2|6863.4|72
1629119400000|2021-08-16 13:10:00|6874.4|6871.6|6871.9|6869.1|6874.5|6871.6|6871.7|6868.9|40
1629119410000|2021-08-16 13:10:10|6872.1|6869.3|6870.9|6868.1|6872.9|6870.1|6867.6|6864.8|78
1629119420000|2021-08-16 13:10:20|6870.4|6867.6|6867.4|6864.6|6870.4|6867.6|6867.4|6864.6|15
1629119430000|2021-08-16 13:10:30|6866.9|6864.1|6858.9|6856.1|6867.1|6864.3|6856.6|6853.8|91
1629119440000|2021-08-16 13:10:40|6859.1|6856.3|6862.9|6860.1|6864.1|6861.3|6859.1|6856.3|58
1629119450000|2021-08-16 13:10:50|6862.7|6859.9|6866.9|6864.1|6867.1|6864.3|6862.7|6859.9|51
1629119460000|2021-08-16 13:11:00|6866.4|6863.6|6862.7|6859.9|6866.4|6863.6|6859.4|6856.6|18
1629119470000|2021-08-16 13:11:10|6862.9|6860.1|6863.9|6861.1|6863.9|6861.1|6862.7|6859.9|10
1629119480000|2021-08-16 13:11:20|6864.6|6861.8|6866.7|6863.9|6867.4|6864.6|6863.9|6861.1|21
1629119490000|2021-08-16 13:11:30|6865.9|6863.1|6862.7|6859.9|6865.9|6863.1|6861.1|6858.3|36
1629119500000|2021-08-16 13:11:40|6862.9|6860.1|6861.6|6858.8|6862.9|6860.1|6861.6|6858.8|25
1629119510000|2021-08-16 13:11:50|6861.4|6858.6|6867.1|6864.3|6868.1|6865.3|6861.1|6858.3|71
1629119520000|2021-08-16 13:12:00|6866.9|6864.1|6865.9|6863.1|6868.9|6866.1|6864.9|6862.1|30
1629119530000|2021-08-16 13:12:10|6865.7|6862.9|6866.3|6863.5|6866.3|6863.5|6865.7|6862.9|5
1629119540000|2021-08-16 13:12:20|6867.4|6864.6|6867.9|6865.1|6868.9|6866.1|6866.9|6864.1|64
1629119550000|2021-08-16 13:12:30|6867.1|6864.3|6860.9|6858.1|6867.4|6864.6|6860.9|6858.1|39
1629119560000|2021-08-16 13:12:40|6861.1|6858.3|6861.9|6859.1|6862.1|6859.3|6860.9|6858.1|6
1629119570000|2021-08-16 13:12:50|6862.1|6859.3|6861.9|6859.1|6863.1|6860.3|6861.4|6858.6|15
1629119580000|2021-08-16 13:13:00|6861.2|6858.4|6862.7|6859.9|6862.7|6859.9|6858.4|6855.6|33
1629119590000|2021-08-16 13:13:10|6862.9|6860.1|6863.9|6861.1|6863.9|6861.1|6862.9|6860.1|9
1629119600000|2021-08-16 13:13:20|6864.4|6861.6|6862.1|6859.3|6864.9|6862.1|6861.4|6858.6|29
1629119610000|2021-08-16 13:13:30|6861.7|6858.9|6860.9|6858.1|6861.7|6858.9|6858.9|6856.1|10
1629119620000|2021-08-16 13:13:40|6861.9|6859.1|6862.9|6860.1|6863.7|6860.9|6861.9|6859.1|5
1629119630000|2021-08-16 13:13:50|6863.1|6860.3|6864.9|6862.1|6865.6|6862.8|6862.9|6860.1|19
1629119640000|2021-08-16 13:14:00|6865.1|6862.3|6872.9|6870.1|6874.7|6871.1|6864.9|6862.1|164
1629119650000|2021-08-16 13:14:10|6873.1|6870.3|6872.1|6869.3|6873.1|6870.3|6870.9|6868.1|24
1629119660000|2021-08-16 13:14:20|6871.6|6868.8|6872.9|6870.1|6872.9|6870.1|6869.6|6866.5|23
1629119670000|2021-08-16 13:14:30|6872.6|6869.8|6869.9|6867.1|6875.1|6872.3|6869.6|6866.8|55
1629119680000|2021-08-16 13:14:40|6870.1|6867.3|6870.1|6867.3|6872.1|6869.3|6869.1|6866.3|22
1629119690000|2021-08-16 13:14:50|6870.6|6867.8|6870.1|6867.3|6870.9|6868.1|6869.6|6866.8|3
1629119700000|2021-08-16 13:15:00|6869.9|6867.1|6872.1|6869.3|6872.9|6870.1|6866.9|6864.1|69
1629119710000|2021-08-16 13:15:10|6871.9|6869.1|6870.9|6868.1|6872.6|6869.8|6870.9|6868.1|14
1629119720000|2021-08-16 13:15:20|6871.1|6868.3|6868.9|6866.1|6871.1|6868.3|6868.6|6865.8|25
1629119730000|2021-08-16 13:15:30|6868.6|6865.8|6862.4|6859.6|6868.9|6866.1|6861.1|6858.3|528
1629119740000|2021-08-16 13:15:40|6862.6|6859.8|6862.7|6859.9|6862.7|6859.9|6861.9|6859.1|14
1629119750000|2021-08-16 13:15:50|6863.6|6860.8|6863.4|6860.6|6864.9|6862.1|6861.6|6858.8|345
1629119760000|2021-08-16 13:16:00|6863.6|6860.8|6860.9|6858.1|6863.9|6861.1|6858.9|6856.1|29
1629119770000|2021-08-16 13:16:10|6860.6|6857.8|6859.9|6857.1|6861.4|6858.6|6859.9|6857.1|6
1629119780000|2021-08-16 13:16:20|6861|6858.2|6864.6|6861.8|6865.9|6863.1|6861|6858.2|58
1629119790000|2021-08-16 13:16:30|6864.4|6861.6|6862.4|6859.6|6864.9|6862.1|6862.1|6859.3|49
1629119800000|2021-08-16 13:16:40|6862.1|6859.3|6861.4|6858.6|6862.1|6859.3|6859.6|6856.8|12
1629119810000|2021-08-16 13:16:50|6861.1|6858.3|6861.9|6859.1|6864.6|6861.8|6861.1|6858.3|20
1629119820000|2021-08-16 13:17:00|6862.6|6859.8|6861.6|6858.8|6863.6|6860.8|6860.9|6858.1|11
1629119830000|2021-08-16 13:17:10|6861.9|6859.1|6860.6|6857.8|6862.9|6860.1|6860.4|6857.6|19
1629119840000|2021-08-16 13:17:20|6860.9|6858.1|6858.4|6855.6|6861.4|6858.6|6856.1|6853.3|16
1629119850000|2021-08-16 13:17:30|6858.6|6855.8|6858.6|6855.8|6858.9|6856.1|6856.9|6854.1|57
1629119860000|2021-08-16 13:17:40|6858.4|6855.6|6858.9|6856.1|6859.6|6856.8|6856.9|6854.1|20
1629119870000|2021-08-16 13:17:50|6858.6|6855.8|6857.9|6855.1|6859.1|6856.3|6857.9|6855.1|4
1629119880000|2021-08-16 13:18:00|6859.1|6856.3|6863.9|6861.1|6864.9|6862.1|6856.9|6854.1|200
1629119890000|2021-08-16 13:18:10|6863.6|6860.8|6861.9|6859.1|6863.9|6861.1|6861.6|6858.8|16
1629119900000|2021-08-16 13:18:20|6861.6|6858.8|6859.9|6857.1|6861.6|6858.8|6857.9|6855.1|35
1629119910000|2021-08-16 13:18:30|6860.1|6857.3|6860.9|6858.1|6862.1|6859.3|6859.9|6857.1|64
1629119920000|2021-08-16 13:18:40|6860.4|6857.6|6862.1|6859.3|6863.3|6860.5|6858.9|6856.1|697
1629119930000|2021-08-16 13:18:50|6861.6|6858.8|6863.3|6860.5|6864.3|6861.5|6861.6|6858.8|101
1629119940000|2021-08-16 13:19:00|6863.5|6860.7|6864.1|6861.3|6864.3|6861.5|6862|6859.2|63
1629119950000|2021-08-16 13:19:10|6863.3|6860.5|6864.5|6861.7|6865|6862.2|6863.1|6860.3|10
1629119960000|2021-08-16 13:19:20|6864.3|6861.5|6865.5|6862.7|6866.3|6863.5|6864.3|6861.5|27
1629119970000|2021-08-16 13:19:30|6865.3|6862.5|6864.6|6861.8|6866.3|6863.5|6864.6|6861.8|2
1629119980000|2021-08-16 13:19:40|6864.3|6861.5|6865.5|6862.7|6865.8|6863|6864.3|6861.5|3
1629119990000|2021-08-16 13:19:50|6865.3|6862.5|6865.1|6862.3|6866.5|6863.7|6865.1|6862.3|6
1629120000000|2021-08-16 13:20:00|6865.3|6862.5|6859.3|6856.5|6866.1|6863.3|6859.1|6856.3|43
1629120010000|2021-08-16 13:20:10|6859.5|6856.7|6858.3|6855.5|6859.5|6856.7|6858.3|6855.5|19
1629120020000|2021-08-16 13:20:20|6858.1|6855.3|6855.3|6852.5|6858.3|6855.5|6854.3|6851.5|74
1629120030000|2021-08-16 13:20:30|6855.1|6852.3|6856.3|6853.5|6856.3|6853.5|6854|6851.2|30
1629120040000|2021-08-16 13:20:40|6856.6|6853.8|6860.3|6857.5|6862.3|6859.5|6856.6|6853.8|42
1629120050000|2021-08-16 13:20:50|6859.3|6856.5|6862.3|6859.5|6863.5|6860.7|6859.3|6856.5|14
1629120060000|2021-08-16 13:21:00|6861.5|6858.7|6861.5|6858.7|6863.3|6860.5|6860.5|6857.7|37
1629120070000|2021-08-16 13:21:10|6862.3|6859.5|6862.3|6859.5|6863.3|6860.5|6861.3|6858.5|8
1629120080000|2021-08-16 13:21:20|6862.8|6860|6862.5|6859.7|6862.8|6860|6862.3|6859.5|2
1629120090000|2021-08-16 13:21:30|6862.3|6859.5|6859.3|6856.5|6862.3|6859.5|6859.3|6856.5|5
1629120100000|2021-08-16 13:21:40|6859.1|6856.3|6860.3|6857.5|6860.3|6857.5|6859.1|6856.3|64
1629120110000|2021-08-16 13:21:50|6861.3|6858.5|6864.5|6861.7|6864.5|6861.7|6861|6858.2|31
1629120120000|2021-08-16 13:22:00|6864.3|6861.5|6863.1|6860.3|6865.3|6862.5|6862|6859.2|24
1629120130000|2021-08-16 13:22:10|6862.5|6859.7|6863.3|6860.5|6865|6862.2|6862.5|6859.7|38
1629120140000|2021-08-16 13:22:20|6863.1|6860.3|6860.8|6858|6863.1|6860.3|6859.1|6856.3|21
1629120150000|2021-08-16 13:22:30|6860.5|6857.7|6860.7|6857.9|6861.1|6858.3|6859.8|6857|15
1629120160000|2021-08-16 13:22:40|6862|6859.2|6861.5|6858.7|6862|6859.2|6860.5|6857.7|18
1629120170000|2021-08-16 13:22:50|6861.7|6858.9|6859.3|6856.5|6862|6859.2|6859.3|6856.5|16
1629120180000|2021-08-16 13:23:00|6858.9|6856.1|6856.3|6853.5|6858.9|6856.1|6855.1|6852.3|62
1629120190000|2021-08-16 13:23:10|6856.5|6853.7|6856|6853.2|6856.5|6853.7|6854.3|6851.5|14
1629120200000|2021-08-16 13:23:20|6856.3|6853.5|6857.3|6854.5|6859.8|6857|6856.3|6853.5|30
1629120210000|2021-08-16 13:23:30|6857.5|6854.7|6858.1|6855.3|6859.3|6856.5|6857.3|6854.5|8
1629120220000|2021-08-16 13:23:40|6857.6|6854.8|6857.3|6854.5|6857.6|6854.8|6857.3|6854.5|1
1629120230000|2021-08-16 13:23:50|6857.1|6854.3|6855.8|6853|6857.5|6854.7|6855.4|6852.6|13
1629120240000|2021-08-16 13:24:00|6855.6|6852.8|6851.3|6848.5|6855.6|6852.8|6851.1|6848.3|82
1629120250000|2021-08-16 13:24:10|6852|6849.2|6851.9|6849.1|6852.8|6850|6850.6|6847.8|19
1629120260000|2021-08-16 13:24:20|6851.6|6848.8|6847.1|6844.3|6853.3|6850.5|6845.8|6843|117
1629120270000|2021-08-16 13:24:30|6846.3|6843.5|6847.1|6844.3|6849.4|6846.6|6845.6|6842.8|23
1629120280000|2021-08-16 13:24:40|6846.9|6844.1|6850.1|6847.3|6850.3|6847.5|6845.6|6842.8|28
1629120290000|2021-08-16 13:24:50|6850|6847.2|6854.3|6851.5|6854.3|6851.5|6850|6847.2|8
1629120300000|2021-08-16 13:25:00|6854.1|6851.3|6850.5|6847.7|6854.3|6851.5|6850.1|6847.3|63
1629120310000|2021-08-16 13:25:10|6850.3|6847.5|6850.1|6847.3|6850.5|6847.7|6848.1|6845.3|20
1629120320000|2021-08-16 13:25:20|6849.5|6846.7|6849.9|6847.1|6850.3|6847.5|6848.3|6845.5|27
1629120330000|2021-08-16 13:25:30|6849.3|6846.5|6848.1|6845.3|6849.8|6847|6848.1|6845.3|46
1629120340000|2021-08-16 13:25:40|6848.3|6845.5|6852|6849.2|6852|6849.2|6847.8|6845|18
1629120350000|2021-08-16 13:25:50|6852.3|6849.5|6853|6850.2|6855.3|6852.5|6851.3|6848.5|14
1629120360000|2021-08-16 13:26:00|6853.3|6850.5|6852.3|6849.5|6853.5|6850.7|6852.3|6849.5|47
1629120370000|2021-08-16 13:26:10|6852|6849.2|6850.5|6847.7|6852|6849.2|6850.3|6847.5|10
1629120380000|2021-08-16 13:26:20|6850.7|6847.9|6848.5|6845.7|6851.5|6848.7|6847.8|6845|15
1629120390000|2021-08-16 13:26:30|6849.3|6846.5|6849.8|6847|6851.5|6848.7|6847.8|6845|36
1629120400000|2021-08-16 13:26:40|6849.3|6846.5|6851.1|6848.3|6851.3|6848.5|6849.3|6846.5|55
1629120410000|2021-08-16 13:26:50|6850.8|6848|6850.3|6847.5|6850.8|6848|6849.6|6846.8|2
1629120420000|2021-08-16 13:27:00|6851.3|6848.5|6847.5|6844.7|6851.3|6848.5|6846.3|6843.5|52
1629120430000|2021-08-16 13:27:10|6847.3|6844.5|6850.6|6847.8|6850.6|6847.8|6847.3|6844.5|40
1629120440000|2021-08-16 13:27:20|6849.8|6847|6848.3|6845.5|6850.3|6847.5|6848.3|6845.5|32
1629120450000|2021-08-16 13:27:30|6847.8|6845|6847.3|6844.5|6848.3|6845.5|6846.6|6843.8|45
1629120460000|2021-08-16 13:27:40|6848.1|6845.3|6849.1|6846.3|6849.3|6846.5|6848.1|6845.3|11
1629120470000|2021-08-16 13:27:50|6849.3|6846.5|6846.3|6843.5|6849.3|6846.5|6846.3|6843.5|20
1629120480000|2021-08-16 13:28:00|6846.5|6843.7|6847.6|6844.8|6848.3|6845.5|6846.3|6843.5|33
1629120490000|2021-08-16 13:28:10|6848.3|6845.5|6857.3|6854.5|6857.3|6854.5|6848.3|6845.5|80
1629120500000|2021-08-16 13:28:20|6856.8|6854|6856.3|6853.5|6857.3|6854.5|6855.3|6852.5|19
1629120510000|2021-08-16 13:28:30|6856.1|6853.3|6857.3|6854.5|6857.3|6854.5|6855.3|6852.5|4
1629120520000|2021-08-16 13:28:40|6857.1|6854.3|6855.5|6852.7|6857.1|6854.3|6855.3|6852.5|5
1629120530000|2021-08-16 13:28:50|6855.3|6852.5|6856.5|6853.7|6857|6854.2|6855.3|6852.5|11
1629120540000|2021-08-16 13:29:00|6857|6854.2|6856.5|6853.7|6858.3|6855.5|6855.3|6852.5|19
1629120550000|2021-08-16 13:29:10|6856.3|6853.5|6855.5|6852.7|6857|6854.2|6854.3|6851.5|26
1629120560000|2021-08-16 13:29:20|6855.3|6852.5|6856.1|6853.3|6856.3|6853.5|6852.8|6850|48
1629120570000|2021-08-16 13:29:30|6855.3|6852.5|6857.3|6854.5|6857.3|6854.5|6854.8|6852|6
1629120580000|2021-08-16 13:29:40|6856.3|6853.5|6855.3|6852.5|6856.9|6853.5|6855.3|6852.5|12
1629120590000|2021-08-16 13:29:50|6854.5|6851.7|6855.5|6852.7|6855.5|6852.7|6854.3|6851.5|20
1629120600000|2021-08-16 13:30:00|6855.3|6852.5|6854.5|6851.7|6855.8|6853|6853|6850.2|69
1629120610000|2021-08-16 13:30:10|6855.3|6852.5|6864.5|6861.7|6865.7|6862.9|6855.3|6852.5|99
1629120620000|2021-08-16 13:30:20|6863.8|6861|6859|6856.2|6865|6862.2|6855.8|6853|119
1629120630000|2021-08-16 13:30:30|6858.4|6855.6|6853.6|6850.8|6860|6857.2|6853.6|6850.8|61
1629120640000|2021-08-16 13:30:40|6853.8|6851|6854.1|6851.3|6856.3|6853.5|6852.1|6849.3|176
1629120650000|2021-08-16 13:30:50|6854.3|6851.5|6853.6|6850.8|6855.5|6852.7|6852.3|6849.5|130
1629120660000|2021-08-16 13:31:00|6854.1|6851.3|6853.8|6851|6854.3|6851.5|6851.8|6849|131
1629120670000|2021-08-16 13:31:10|6853.6|6850.8|6854.1|6851.3|6858.1|6855.3|6852.7|6849.9|70
1629120680000|2021-08-16 13:31:20|6853.8|6851|6854.1|6851.3|6854.3|6851.5|6853.6|6850.8|44
1629120690000|2021-08-16 13:31:30|6853.6|6850.8|6853.8|6851|6854.1|6851.3|6852.3|6849.2|106
1629120700000|2021-08-16 13:31:40|6854.1|6851.3|6853.1|6850.3|6854.3|6851.5|6851.8|6849|63
1629120710000|2021-08-16 13:31:50|6852.8|6850|6843.8|6841|6852.8|6850|6841.8|6839|250
1629120720000|2021-08-16 13:32:00|6843.6|6840.8|6836.8|6834|6843.6|6840.8|6836.6|6833.8|353
1629120730000|2021-08-16 13:32:10|6836.6|6833.8|6837.8|6835|6839.1|6836.3|6835.1|6832.3|42
1629120740000|2021-08-16 13:32:20|6838.1|6835.3|6839.6|6836.8|6839.6|6836.8|6837.8|6835|20
1629120750000|2021-08-16 13:32:30|6839.3|6836.5|6838.3|6835.5|6839.8|6837|6837.8|6835|60
1629120760000|2021-08-16 13:32:40|6838.6|6835.8|6841.8|6839|6842.1|6839.3|6838.6|6835.8|37
1629120770000|2021-08-16 13:32:50|6841.1|6838.3|6838.3|6835.5|6842.8|6840|6837.8|6835|60
1629120780000|2021-08-16 13:33:00|6838.6|6835.8|6839.1|6836.3|6840.8|6838|6838.1|6835.3|66
1629120790000|2021-08-16 13:33:10|6838.8|6836|6838.3|6835.5|6839.6|6836.8|6835.1|6832.3|81
1629120800000|2021-08-16 13:33:20|6838.8|6836|6837.3|6834.5|6838.8|6836|6836.6|6833.8|15
1629120810000|2021-08-16 13:33:30|6837.6|6834.8|6832.8|6830|6838.1|6835.3|6832.8|6830|53
1629120820000|2021-08-16 13:33:40|6833.1|6830.3|6837.6|6834.8|6837.6|6834.8|6831.8|6829|128
1629120830000|2021-08-16 13:33:50|6837.8|6835|6838.8|6836|6838.8|6836|6836.8|6834|51
1629120840000|2021-08-16 13:34:00|6838.1|6835.3|6835.6|6832.8|6838.1|6835.3|6834.6|6831.8|28
1629120850000|2021-08-16 13:34:10|6835.8|6833|6827.3|6824.5|6835.8|6833|6827.1|6824.3|393
1629120860000|2021-08-16 13:34:20|6827.8|6825|6831.8|6829|6832.6|6829.8|6827.8|6825|121
1629120870000|2021-08-16 13:34:30|6832.1|6829.3|6832.1|6829.3|6832.8|6830|6830.6|6827.8|19
1629120880000|2021-08-16 13:34:40|6832.6|6829.8|6829.8|6827|6832.6|6829.8|6828.8|6826|96
1629120890000|2021-08-16 13:34:50|6830.3|6827.5|6828.3|6825.5|6830.3|6827.5|6828.1|6825.3|11
1629120900000|2021-08-16 13:35:00|6828.8|6826|6827.6|6824.8|6829.1|6826.3|6827.1|6824.3|110
1629120910000|2021-08-16 13:35:10|6827.8|6825|6828.4|6825.6|6830.6|6827.8|6827.1|6824.3|93
1629120920000|2021-08-16 13:35:20|6827.8|6825|6832.6|6829.8|6832.8|6830|6827.8|6825|52
1629120930000|2021-08-16 13:35:30|6831.8|6829|6829.8|6827|6834.1|6831.3|6829.6|6826.8|77
1629120940000|2021-08-16 13:35:40|6829.3|6826.5|6827.3|6824.5|6830.1|6827.3|6827.1|6824.3|57
1629120950000|2021-08-16 13:35:50|6827.8|6825|6822.8|6820|6830.7|6826.3|6822.8|6820|321
1629120960000|2021-08-16 13:36:00|6822.1|6819.3|6820.3|6817.5|6822.8|6820|6819.8|6817|250
1629120970000|2021-08-16 13:36:10|6819.8|6817|6819.8|6817|6820.8|6818|6819|6816.2|477
1629120980000|2021-08-16 13:36:20|6819.6|6816.8|6822.1|6819.3|6824.8|6822|6818.8|6816|192
1629120990000|2021-08-16 13:36:30|6821.8|6819|6821.8|6819|6822.8|6820|6819.8|6817|54
1629121000000|2021-08-16 13:36:40|6822.1|6819.3|6826.8|6824|6828.3|6825.5|6821.8|6819|169
1629121010000|2021-08-16 13:36:50|6826.6|6823.8|6828.1|6825.3|6830.1|6827.3|6826.3|6823.5|58
1629121020000|2021-08-16 13:37:00|6828.6|6825.8|6836.1|6833.3|6836.1|6833.3|6827.6|6824.8|116
1629121030000|2021-08-16 13:37:10|6836.6|6833.8|6832.8|6830|6836.8|6834|6832.6|6829.8|35
1629121040000|2021-08-16 13:37:20|6833.3|6830.5|6835.6|6832.8|6836.8|6834|6833.3|6830.5|60
1629121050000|2021-08-16 13:37:30|6835.4|6832.6|6833.4|6830.6|6835.6|6832.8|6831.1|6828.3|92
1629121060000|2021-08-16 13:37:40|6832.8|6830|6836.1|6833.3|6837.3|6834.5|6832.3|6829.5|76
1629121070000|2021-08-16 13:37:50|6836.4|6833.6|6839.3|6836.5|6841.7|6838.9|6835.6|6832.8|155
1629121080000|2021-08-16 13:38:00|6839.6|6836.8|6843.1|6840.3|6843.6|6840.8|6836.8|6834|87
1629121090000|2021-08-16 13:38:10|6843.8|6841|6844.8|6842|6845.8|6843|6842.1|6839.3|70
1629121100000|2021-08-16 13:38:20|6844.6|6841.8|6842.8|6840|6844.8|6842|6842.3|6839.5|48
1629121110000|2021-08-16 13:38:30|6842.6|6839.8|6841.6|6838.8|6842.8|6840|6838.4|6835.6|168
1629121120000|2021-08-16 13:38:40|6841.8|6839|6840.8|6838|6841.8|6839|6838.1|6835.3|56
1629121130000|2021-08-16 13:38:50|6841|6838.2|6847.8|6845|6849.1|6846.3|6840.8|6838|117
1629121140000|2021-08-16 13:39:00|6847.5|6844.7|6847.6|6844.8|6849.8|6847|6846.8|6844|133
1629121150000|2021-08-16 13:39:10|6846.8|6844|6853.3|6850.5|6853.3|6850.5|6846.6|6843.8|92
1629121160000|2021-08-16 13:39:20|6853.5|6850.7|6852|6849.2|6853.5|6850.7|6851|6848.2|39
1629121170000|2021-08-16 13:39:30|6851.8|6849|6853|6850.2|6854.8|6852|6851.6|6848.8|96
1629121180000|2021-08-16 13:39:40|6852.8|6850|6853.8|6851|6853.8|6851|6851.8|6849|12
1629121190000|2021-08-16 13:39:50|6854.4|6851.6|6852.8|6850|6855|6852.2|6852.3|6849.5|24
1629121200000|2021-08-16 13:40:00|6853|6850.2|6849.8|6847|6853|6850.2|6849.5|6846.7|69
1629121210000|2021-08-16 13:40:10|6850|6847.2|6847.8|6845|6850.5|6847.7|6845.8|6843|84
1629121220000|2021-08-16 13:40:20|6847|6844.2|6844.8|6842|6848.8|6846|6844.8|6842|54
1629121230000|2021-08-16 13:40:30|6845.3|6842.5|6843.8|6841|6846.8|6844|6843.8|6841|88
1629121240000|2021-08-16 13:40:40|6843.6|6840.8|6845.8|6843|6845.8|6843|6842.8|6840|24
1629121250000|2021-08-16 13:40:50|6845.6|6842.8|6840.8|6838|6845.6|6842.8|6840.8|6838|104
1629121260000|2021-08-16 13:41:00|6841.3|6838.5|6838.8|6836|6841.3|6838.5|6837.6|6834.8|44
1629121270000|2021-08-16 13:41:10|6839|6836.2|6839.8|6837|6841.8|6839|6838.3|6835.5|83
1629121280000|2021-08-16 13:41:20|6840.5|6837.7|6839.8|6837|6841.5|6838.7|6838.8|6835.4|58
1629121290000|2021-08-16 13:41:30|6839.6|6836.8|6836|6833.2|6841|6838.2|6835.8|6833|120
1629121300000|2021-08-16 13:41:40|6836.3|6833.5|6836.3|6833.5|6837.3|6834.5|6834.8|6832|14
1629121310000|2021-08-16 13:41:50|6836|6833.2|6835|6832.2|6836.9|6834|6834|6831.2|69
1629121320000|2021-08-16 13:42:00|6834.8|6832|6837.3|6834.5|6837.3|6834.5|6831.8|6829|36
1629121330000|2021-08-16 13:42:10|6836.8|6834|6839.8|6837|6840.8|6838|6836.8|6834|60
1629121340000|2021-08-16 13:42:20|6840.3|6837.5|6839|6836.2|6841.8|6839|6837.8|6835|63
1629121350000|2021-08-16 13:42:30|6838.8|6836|6835.8|6833|6838.8|6836|6835.5|6832.7|53
1629121360000|2021-08-16 13:42:40|6836|6833.2|6837.8|6835|6837.8|6835|6833.8|6831|26
1629121370000|2021-08-16 13:42:50|6838.8|6836|6837.8|6835|6840.8|6838|6837.8|6835|14
1629121380000|2021-08-16 13:43:00|6837.5|6834.7|6834.3|6831.5|6837.5|6834.7|6833.8|6831|12
1629121390000|2021-08-16 13:43:10|6834.8|6832|6834|6831.2|6835|6832.2|6832.8|6830|19
1629121400000|2021-08-16 13:43:20|6834.3|6831.5|6839.5|6836.7|6840.8|6838|6834.3|6831.5|165
1629121410000|2021-08-16 13:43:30|6839.3|6836.5|6837.3|6834.5|6841|6838.2|6836.5|6833.7|59
1629121420000|2021-08-16 13:43:40|6837|6834.2|6836|6833.2|6837.3|6834.5|6835.5|6832.7|40
1629121430000|2021-08-16 13:43:50|6835.5|6832.7|6840.3|6837.5|6840.5|6837.7|6835.5|6832.7|97
1629121440000|2021-08-16 13:44:00|6840|6837.2|6836.3|6833.5|6840.3|6837.5|6836|6833.2|39
1629121450000|2021-08-16 13:44:10|6836|6833.2|6837.3|6834.5|6838|6835.2|6835.5|6832.7|6
1629121460000|2021-08-16 13:44:20|6837.8|6835|6836.3|6833.5|6839|6836.2|6836.3|6833.5|157
1629121470000|2021-08-16 13:44:30|6835.8|6833|6836|6833.2|6837|6834.2|6835.8|6833|84
1629121480000|2021-08-16 13:44:40|6835.5|6832.7|6835.3|6832.5|6835.8|6833|6834.5|6831.7|27
1629121490000|2021-08-16 13:44:50|6834.3|6831.5|6835.8|6833|6836.5|6833.7|6834|6831.2|22
1629121500000|2021-08-16 13:45:00|6835.3|6832.5|6834.3|6831.5|6835.5|6832.7|6833.8|6831|67
1629121510000|2021-08-16 13:45:10|6834.8|6832|6833.5|6830.7|6836.3|6833.5|6833.3|6830.5|25
1629121520000|2021-08-16 13:45:20|6833.8|6831|6835.3|6832.5|6835.7|6832.9|6833.8|6831|37
1629121530000|2021-08-16 13:45:30|6836.3|6833.5|6835.3|6832.5|6837.5|6834.7|6834.5|6831.7|42
1629121540000|2021-08-16 13:45:40|6835|6832.2|6831.3|6828.5|6835|6832.2|6831.1|6828.3|69
1629121550000|2021-08-16 13:45:50|6831.1|6828.3|6830.6|6827.8|6831.1|6828.3|6830.1|6827.3|21
1629121560000|2021-08-16 13:46:00|6830.3|6827.5|6822.8|6820|6830.3|6827.5|6822.8|6820|110
1629121570000|2021-08-16 13:46:10|6823.1|6820.3|6822.8|6820|6823.5|6820.7|6819.8|6817|111
1629121580000|2021-08-16 13:46:20|6822.3|6819.5|6822.8|6820|6823.5|6820.7|6821.8|6819|44
1629121590000|2021-08-16 13:46:30|6822|6819.2|6819.8|6817|6822.5|6819.7|6818.8|6816|149
1629121600000|2021-08-16 13:46:40|6820.3|6817.5|6820.3|6817.5|6821.5|6818.7|6819.8|6817|78
1629121610000|2021-08-16 13:46:50|6820.9|6818.1|6820|6817.2|6821.5|6818.7|6819.5|6816.7|93
1629121620000|2021-08-16 13:47:00|6820.5|6817.7|6822.5|6819.7|6822.8|6820|6820.5|6817.7|28
1629121630000|2021-08-16 13:47:10|6822.8|6820|6814.3|6811.5|6822.8|6820|6814.3|6811.5|393
1629121640000|2021-08-16 13:47:20|6814|6811.2|6813.8|6811|6815|6812.2|6812.8|6810|134
1629121650000|2021-08-16 13:47:30|6813.6|6810.8|6816|6813.2|6816|6813.2|6812.8|6810|119
1629121660000|2021-08-16 13:47:40|6816.3|6813.5|6816.5|6813.7|6816.5|6813.7|6813.8|6811|86
1629121670000|2021-08-16 13:47:50|6816.3|6813.5|6816|6813.2|6817.8|6815|6815.8|6813|39
1629121680000|2021-08-16 13:48:00|6816.3|6813.5|6816.3|6813.5|6817.8|6815|6814.8|6812|46
1629121690000|2021-08-16 13:48:10|6815.8|6813|6817.8|6815|6819|6816.2|6815.8|6813|86
1629121700000|2021-08-16 13:48:20|6818|6815.2|6815.8|6813|6819.8|6817|6815.8|6813|28
1629121710000|2021-08-16 13:48:30|6816|6813.2|6816.8|6814|6817.8|6815|6815.5|6812.7|64
1629121720000|2021-08-16 13:48:40|6816|6813.2|6818.5|6815.7|6818.5|6815.7|6816|6813.2|38
1629121730000|2021-08-16 13:48:50|6818.8|6816|6821|6818.2|6822.8|6820|6818.5|6815.7|46
1629121740000|2021-08-16 13:49:00|6821.6|6818.8|6820.8|6818|6822|6819.2|6819.8|6817|125
1629121750000|2021-08-16 13:49:10|6819.8|6817|6821.8|6819|6821.8|6819|6819.8|6817|36
1629121760000|2021-08-16 13:49:20|6821.6|6818.8|6820.8|6818|6821.8|6819|6820.8|6818|23
1629121770000|2021-08-16 13:49:30|6821.4|6818.6|6822.8|6820|6824.8|6822|6820.8|6818|85
1629121780000|2021-08-16 13:49:40|6822.4|6819.6|6822.6|6819.8|6822.8|6820|6820.8|6818|88
1629121790000|2021-08-16 13:49:50|6822|6819.2|6820.6|6817.8|6822.6|6819.8|6818.8|6816|31
1629121800000|2021-08-16 13:50:00|6820.3|6817.5|6818.6|6815.8|6820.8|6818|6815.1|6812.3|57
1629121810000|2021-08-16 13:50:10|6817.6|6814.8|6816.3|6813.5|6818.8|6816|6815.8|6813|41
1629121820000|2021-08-16 13:50:20|6816.5|6813.7|6818.8|6816|6819.8|6817|6816.3|6813.5|55
1629121830000|2021-08-16 13:50:30|6818.6|6815.8|6818|6815.2|6818.8|6816|6817.8|6815|16
1629121840000|2021-08-16 13:50:40|6817.8|6815|6819.8|6817|6820.8|6818|6817.8|6815|46
1629121850000|2021-08-16 13:50:50|6820.3|6817.5|6816.6|6813.8|6820.3|6817.5|6816.6|6813.8|21
1629121860000|2021-08-16 13:51:00|6816.3|6813.5|6816.6|6813.8|6816.8|6814|6814.5|6811.7|744
1629121870000|2021-08-16 13:51:10|6816.8|6814|6817.8|6815|6818.5|6815.7|6815.8|6813|10
1629121880000|2021-08-16 13:51:20|6818|6815.2|6816.6|6813.8|6818.8|6816|6816.4|6813.6|24
1629121890000|2021-08-16 13:51:30|6816.4|6813.6|6814.1|6811.3|6816.5|6813.7|6814.1|6811.3|49
1629121900000|2021-08-16 13:51:40|6813.8|6811|6812.8|6810|6814.8|6812|6812.3|6809.5|65
1629121910000|2021-08-16 13:51:50|6812.6|6809.8|6810.8|6808|6813|6810.2|6809.5|6806.7|266
1629121920000|2021-08-16 13:52:00|6810.6|6807.8|6812.8|6810|6812.8|6810|6810|6807.2|116
1629121930000|2021-08-16 13:52:10|6813|6810.2|6813.8|6811|6815.8|6813|6812.5|6809.7|87
1629121940000|2021-08-16 13:52:20|6814|6811.2|6812.8|6810|6814|6811.2|6812.8|6810|30
1629121950000|2021-08-16 13:52:30|6813|6810.2|6813|6810.2|6813.5|6810.7|6812|6809.2|59
1629121960000|2021-08-16 13:52:40|6813.2|6810.4|6813.2|6810.4|6814.5|6811.7|6813|6810.2|87
1629121970000|2021-08-16 13:52:50|6813.5|6810.7|6810.5|6807.7|6813.8|6811|6810.5|6807.7|57
1629121980000|2021-08-16 13:53:00|6810.1|6807.3|6803.8|6801|6810.1|6807.3|6802.8|6800|1247
1629121990000|2021-08-16 13:53:10|6803.5|6800.7|6804.8|6802|6805|6802.2|6803.3|6800.5|148
1629122000000|2021-08-16 13:53:20|6805|6802.2|6805.3|6802.5|6805.5|6802.7|6803.8|6801|130
1629122010000|2021-08-16 13:53:30|6804.8|6802|6805.8|6803|6806.2|6803.4|6803.8|6801|36
1629122020000|2021-08-16 13:53:40|6805.6|6802.8|6803.3|6800.5|6805.6|6802.8|6803|6800.2|39
1629122030000|2021-08-16 13:53:50|6802.8|6800|6803|6800.2|6803.5|6800.7|6802|6799.2|79
1629122040000|2021-08-16 13:54:00|6802.8|6800|6802.8|6800|6803.3|6800.5|6801.5|6798.7|106
1629122050000|2021-08-16 13:54:10|6802.5|6799.7|6802|6799.2|6802.8|6800|6801.8|6799|52
1629122060000|2021-08-16 13:54:20|6802.2|6799.4|6802.3|6799.5|6802.8|6800|6801.5|6798.7|71
1629122070000|2021-08-16 13:54:30|6802.5|6799.7|6801.5|6798.7|6803.5|6800.7|6801.5|6798.7|137
1629122080000|2021-08-16 13:54:40|6801.8|6799|6801.8|6799|6801.8|6799|6801.5|6798.7|32
1629122090000|2021-08-16 13:54:50|6802.1|6799.3|6802.8|6800|6804.3|6801.5|6802.1|6799.3|81
1629122100000|2021-08-16 13:55:00|6802.5|6799.7|6797.8|6795|6802.5|6799.7|6796.5|6793.7|1155
1629122110000|2021-08-16 13:55:10|6798.2|6795.4|6798.8|6796|6799.5|6796.7|6797.8|6795|83
1629122120000|2021-08-16 13:55:20|6799|6796.2|6798.1|6795.3|6800.5|6797.7|6798.1|6795.3|139
1629122130000|2021-08-16 13:55:30|6797.8|6795|6802.1|6799.3|6802.8|6800|6796.3|6793.5|309
1629122140000|2021-08-16 13:55:40|6802.5|6799.7|6804|6801.2|6804|6801.2|6802.5|6799.7|103
1629122150000|2021-08-16 13:55:50|6804.8|6802|6808.8|6806|6808.8|6806|6803.5|6800.7|156
1629122160000|2021-08-16 13:56:00|6808.5|6805.7|6806.1|6803.3|6808.5|6805.7|6806.1|6803.3|99
1629122170000|2021-08-16 13:56:10|6806.3|6803.5|6806.5|6803.7|6806.8|6804|6806.1|6803.3|28
1629122180000|2021-08-16 13:56:20|6806.8|6804|6809|6806.2|6810.8|6808|6806.8|6804|94
1629122190000|2021-08-16 13:56:30|6808.8|6806|6809|6806.2|6810.8|6808|6807.8|6805|95
1629122200000|2021-08-16 13:56:40|6808.8|6806|6806.8|6804|6808.8|6806|6806.8|6804|22
1629122210000|2021-08-16 13:56:50|6805.8|6803|6806.1|6803.3|6806.3|6803.5|6802.8|6800|72
1629122220000|2021-08-16 13:57:00|6804.8|6802|6805.3|6802.5|6805.8|6803|6802.8|6800|108
1629122230000|2021-08-16 13:57:10|6804.8|6802|6806.3|6803.5|6806.8|6804|6804|6801.2|48
1629122240000|2021-08-16 13:57:20|6806.1|6803.3|6804.7|6801.9|6806.8|6804|6803.8|6801|434
1629122250000|2021-08-16 13:57:30|6805|6802.2|6804.5|6801.7|6805.5|6802.7|6803.8|6801|76
1629122260000|2021-08-16 13:57:40|6804.8|6802|6805.8|6803|6805.8|6803|6801.5|6798.7|338
1629122270000|2021-08-16 13:57:50|6806.1|6803.3|6808.8|6806|6809.8|6807|6806.1|6803.3|134
1629122280000|2021-08-16 13:58:00|6808.6|6805.8|6809.1|6806.3|6810.8|6808|6808.1|6805.3|48
1629122290000|2021-08-16 13:58:10|6809.3|6806.5|6808.5|6805.7|6809.3|6806.5|6808.1|6805.3|26
1629122300000|2021-08-16 13:58:20|6808.8|6806|6810.1|6807.3|6810.8|6808|6808.6|6805.8|156
1629122310000|2021-08-16 13:58:30|6809.8|6807|6811.5|6808.7|6811.5|6808.7|6808.8|6806|106
1629122320000|2021-08-16 13:58:40|6811.6|6808.8|6809.8|6807|6811.8|6809|6809.8|6807|88
1629122330000|2021-08-16 13:58:50|6810|6807.2|6809.1|6806.3|6810|6807.2|6809.1|6806.3|10
1629122340000|2021-08-16 13:59:00|6809.3|6806.5|6806.8|6804|6809.8|6807|6806.1|6803.3|135
1629122350000|2021-08-16 13:59:10|6806.6|6803.8|6803.8|6801|6806.6|6803.8|6802.8|6800|97
1629122360000|2021-08-16 13:59:20|6804.3|6801.5|6802.8|6800|6804.8|6802|6802.6|6799.8|61
1629122370000|2021-08-16 13:59:30|6802.5|6799.7|6802.8|6800|6803.8|6801|6802|6799.2|49
1629122380000|2021-08-16 13:59:40|6803.3|6800.5|6803.8|6801|6803.8|6801|6802.8|6800|59
1629122390000|2021-08-16 13:59:50|6804.2|6801.4|6808.4|6805.6|6808.8|6806|6804.2|6801.4|93
1629122400000|2021-08-16 14:00:00|6807.8|6805|6804.3|6801.5|6807.8|6805|6803.8|6801|117
1629122410000|2021-08-16 14:00:10|6804|6801.2|6799.8|6797|6804|6801.2|6799.8|6797|236
1629122420000|2021-08-16 14:00:20|6800.3|6797.5|6803.1|6800.3|6803.8|6801|6800.3|6797.5|40
1629122430000|2021-08-16 14:00:30|6802.8|6800|6803.3|6800.5|6806|6803.2|6802.8|6800|34
1629122440000|2021-08-16 14:00:40|6803.4|6800.6|6804.3|6801.5|6804.3|6801.5|6801.8|6799|30
1629122450000|2021-08-16 14:00:50|6803.8|6801|6804.8|6802|6805.6|6802.8|6803.8|6801|67
1629122460000|2021-08-16 14:01:00|6803.8|6801|6798.8|6796|6803.8|6801|6798.8|6796|89
1629122470000|2021-08-16 14:01:10|6798.4|6795.6|6798.8|6796|6799|6796.2|6796.8|6794|432
1629122480000|2021-08-16 14:01:20|6799.3|6796.5|6798.8|6796|6800.1|6797.3|6798.8|6796|7
1629122490000|2021-08-16 14:01:30|6798.1|6795.3|6799|6796.2|6799.2|6796.4|6797.6|6794.8|103
1629122500000|2021-08-16 14:01:40|6798.5|6795.7|6802.5|6799.7|6803.2|6800.4|6798.5|6795.7|49
1629122510000|2021-08-16 14:01:50|6803|6800.2|6801.2|6798.4|6804.8|6801.4|6801.2|6798.4|236
1629122520000|2021-08-16 14:02:00|6801|6798.2|6803.2|6800.4|6804|6801.2|6801|6798.2|43
1629122530000|2021-08-16 14:02:10|6803|6800.2|6809.5|6806.7|6809.5|6806.7|6803|6800.2|58
1629122540000|2021-08-16 14:02:20|6810|6807.2|6810.9|6808.1|6811.2|6808.4|6809.2|6806.4|29
1629122550000|2021-08-16 14:02:30|6811.2|6808.4|6823.4|6820.6|6823.4|6820.6|6811.2|6808.4|262
1629122560000|2021-08-16 14:02:40|6824.2|6821.4|6824.4|6821.6|6827.7|6824.9|6821.2|6818.4|165
1629122570000|2021-08-16 14:02:50|6824.2|6821.4|6827.2|6824.4|6829.2|6826.4|6823.4|6820.6|113
1629122580000|2021-08-16 14:03:00|6827.4|6824.6|6822.4|6819.6|6827.4|6824.6|6822.2|6819.4|67
1629122590000|2021-08-16 14:03:10|6822.5|6819.7|6826.2|6823.4|6826.2|6823.4|6822.2|6819.4|118
1629122600000|2021-08-16 14:03:20|6826|6823.2|6824.2|6821.4|6826|6823.2|6822.4|6819.6|32
1629122610000|2021-08-16 14:03:30|6823.9|6821.1|6822.2|6819.4|6824.2|6821.4|6821.2|6818.4|37
1629122620000|2021-08-16 14:03:40|6821.2|6818.4|6825.2|6822.4|6825.4|6822.6|6821|6818.2|28
1629122630000|2021-08-16 14:03:50|6825.4|6822.6|6828.7|6825.9|6829.2|6826.4|6825|6822.2|41
1629122640000|2021-08-16 14:04:00|6828.2|6825.4|6826.2|6823.4|6828.2|6825.4|6825.2|6822.4|40
1629122650000|2021-08-16 14:04:10|6826.4|6823.6|6828.7|6825.9|6828.7|6825.9|6825.7|6822.9|121
1629122660000|2021-08-16 14:04:20|6828.5|6825.7|6829.2|6826.4|6829.4|6826.6|6828.2|6825.4|58
1629122670000|2021-08-16 14:04:30|6828.7|6825.9|6830.2|6827.4|6833.2|6830.4|6828.4|6825.6|265
1629122680000|2021-08-16 14:04:40|6829.8|6827|6831.4|6828.6|6832.2|6829.4|6828.8|6826|119
1629122690000|2021-08-16 14:04:50|6831.2|6828.4|6831.4|6828.6|6831.7|6828.9|6830.2|6827.4|27
1629122700000|2021-08-16 14:05:00|6831.2|6828.4|6826.2|6823.4|6831.2|6828.4|6826.2|6823.4|51
1629122710000|2021-08-16 14:05:10|6825.7|6822.9|6827.2|6824.4|6829.2|6826.4|6825.2|6822.4|137
1629122720000|2021-08-16 14:05:20|6827.4|6824.6|6829.9|6827.1|6829.9|6827.1|6826.7|6823.9|36
1629122730000|2021-08-16 14:05:30|6830.2|6827.4|6832.5|6829.7|6833.2|6830.4|6830.2|6827.4|156
1629122740000|2021-08-16 14:05:40|6833.2|6830.4|6834.2|6831.4|6835.2|6832.4|6833.2|6830.4|106
1629122750000|2021-08-16 14:05:50|6834.7|6831.9|6837.2|6834.4|6837.5|6834.7|6834.2|6831.4|205
1629122760000|2021-08-16 14:06:00|6837.7|6834.9|6838.7|6835.9|6838.7|6835.9|6835.7|6832.9|124
1629122770000|2021-08-16 14:06:10|6839.2|6836.4|6836.2|6833.4|6839.2|6836.4|6835.7|6832.9|46
1629122780000|2021-08-16 14:06:20|6836|6833.2|6833.2|6830.4|6836.2|6833.4|6833.2|6830.4|29
1629122790000|2021-08-16 14:06:30|6832.2|6829.4|6831.2|6828.4|6832.4|6829.6|6829.2|6826.4|44
1629122800000|2021-08-16 14:06:40|6830.9|6828.1|6830.9|6828.1|6832.4|6829.6|6830.2|6827.4|11
1629122810000|2021-08-16 14:06:50|6831.4|6828.6|6831.7|6828.9|6832.4|6829.6|6831.2|6828.4|62
1629122820000|2021-08-16 14:07:00|6832.2|6829.4|6833|6830.2|6833.2|6830.4|6829.2|6826.4|110
1629122830000|2021-08-16 14:07:10|6832.2|6829.4|6832|6829.2|6833.2|6830.4|6831.4|6828.6|16
1629122840000|2021-08-16 14:07:20|6832.2|6829.4|6835.2|6832.4|6836|6833.2|6830.2|6827.4|30
1629122850000|2021-08-16 14:07:30|6835|6832.2|6835.5|6832.7|6836|6833.2|6834.5|6831.7|15
1629122860000|2021-08-16 14:07:40|6835.2|6832.4|6840.2|6837.4|6840.2|6837.4|6835.2|6832.4|84
1629122870000|2021-08-16 14:07:50|6840|6837.2|6848|6845.2|6848.2|6845.4|6839.5|6836.7|404
1629122880000|2021-08-16 14:08:00|6848.2|6845.4|6849.8|6847|6851.5|6848.7|6846.5|6843.7|232
1629122890000|2021-08-16 14:08:10|6849.2|6846.4|6850|6847.2|6853.2|6850.4|6849.2|6846.4|365
1629122900000|2021-08-16 14:08:20|6850.2|6847.4|6848.2|6845.4|6850.2|6847.4|6848|6845.2|91
1629122910000|2021-08-16 14:08:30|6848|6845.2|6847.2|6844.4|6848|6845.2|6845.5|6842.7|72
1629122920000|2021-08-16 14:08:40|6847.4|6844.6|6844.7|6841.9|6847.4|6844.6|6844.4|6841.6|37
1629122930000|2021-08-16 14:08:50|6845|6842.2|6844.7|6841.9|6845.4|6842.6|6843.2|6840.4|68
1629122940000|2021-08-16 14:09:00|6845.2|6842.4|6845.2|6842.4|6846.4|6843.6|6844.2|6841.4|351
1629122950000|2021-08-16 14:09:10|6846.9|6844.1|6847.7|6844.9|6847.9|6845.1|6846.2|6843.4|67
1629122960000|2021-08-16 14:09:20|6848.4|6845.6|6850.2|6847.4|6850.4|6847.6|6848.4|6845.6|56
1629122970000|2021-08-16 14:09:30|6850|6847.2|6849.4|6846.6|6850.4|6847.6|6846.7|6843.9|44
1629122980000|2021-08-16 14:09:40|6849.2|6846.4|6847.7|6844.9|6849.2|6846.4|6845.5|6842.7|123
1629122990000|2021-08-16 14:09:50|6847.9|6845.1|6845.2|6842.4|6849.2|6846.4|6845.2|6842.4|73
1629123000000|2021-08-16 14:10:00|6845|6842.2|6846.9|6844.1|6847.4|6844.6|6844.9|6842.1|44
1629123010000|2021-08-16 14:10:10|6847.2|6844.4|6848.4|6845.6|6849.2|6846.4|6846.7|6843.9|92
1629123020000|2021-08-16 14:10:20|6849.2|6846.4|6846.7|6843.9|6849.2|6846.4|6846.4|6843.6|39
1629123030000|2021-08-16 14:10:30|6847|6844.2|6846.2|6843.4|6847.2|6844.4|6845.4|6842.6|20
1629123040000|2021-08-16 14:10:40|6846|6843.2|6844.4|6841.6|6846.9|6844.1|6843.2|6840.4|52
1629123050000|2021-08-16 14:10:50|6844.9|6842.1|6849.9|6847.1|6849.9|6847.1|6844.9|6842.1|110
1629123060000|2021-08-16 14:11:00|6849.4|6846.6|6848.4|6845.6|6849.4|6846.6|6847.4|6844.6|59
1629123070000|2021-08-16 14:11:10|6848.7|6845.9|6853.9|6851.1|6853.9|6851.1|6848.7|6845.9|106
1629123080000|2021-08-16 14:11:20|6854.2|6851.4|6854.9|6852.1|6855.4|6852.6|6853.2|6850.4|96
1629123090000|2021-08-16 14:11:30|6854.2|6851.4|6856.7|6853.9|6857.4|6854.6|6853.2|6850.4|51
1629123100000|2021-08-16 14:11:40|6856.5|6853.7|6857.2|6854.4|6857.2|6854.4|6856.2|6853.4|45
1629123110000|2021-08-16 14:11:50|6858.2|6855.4|6859.7|6856.9|6861.4|6858.6|6858.2|6855.4|160
1629123120000|2021-08-16 14:12:00|6859.9|6857.1|6869.9|6867.1|6874.4|6871.6|6858.9|6856.1|583
1629123130000|2021-08-16 14:12:10|6870.2|6867.4|6871.2|6868.4|6873.9|6871.1|6869.2|6866.4|157
1629123140000|2021-08-16 14:12:20|6870.9|6868.1|6875.2|6872.4|6875.4|6872.6|6870.2|6867.4|190
1629123150000|2021-08-16 14:12:30|6874.8|6872|6872.2|6869.4|6874.8|6872|6870.7|6867.8|530
1629123160000|2021-08-16 14:12:40|6873.2|6870.4|6871.9|6869.1|6874.2|6871.4|6871.2|6868.4|175
1629123170000|2021-08-16 14:12:50|6872.2|6869.4|6869.9|6867.1|6874.2|6871.4|6869.2|6866.4|94
1629123180000|2021-08-16 14:13:00|6869.4|6866.6|6870.2|6867.4|6871.4|6868.6|6864.4|6861.6|257
1629123190000|2021-08-16 14:13:10|6870.4|6867.6|6868.4|6865.6|6870.9|6868.1|6867.9|6865.1|74
1629123200000|2021-08-16 14:13:20|6867.9|6865.1|6869.7|6866.9|6870.7|6867.9|6867.9|6865.1|158
1629123210000|2021-08-16 14:13:30|6870.2|6867.4|6876.7|6873.9|6878.7|6875.9|6870.2|6867.4|210
1629123220000|2021-08-16 14:13:40|6876.9|6874.1|6875.4|6872.6|6877.7|6874.9|6874.9|6872.1|29
1629123230000|2021-08-16 14:13:50|6875.9|6873.1|6875.9|6873.1|6877.6|6874.8|6875.2|6872.4|39
1629123240000|2021-08-16 14:14:00|6875.2|6872.4|6871.6|6868.8|6875.2|6872.4|6871.4|6868.6|132
1629123250000|2021-08-16 14:14:10|6871.4|6868.6|6872.6|6869.8|6873.6|6870.8|6871.2|6868.4|50
1629123260000|2021-08-16 14:14:20|6873.6|6870.8|6873.6|6870.8|6875.6|6872.8|6872.4|6869.6|95
1629123270000|2021-08-16 14:14:30|6874.4|6871.6|6877.6|6874.8|6877.6|6874.8|6873.4|6870.6|48
1629123280000|2021-08-16 14:14:40|6876.9|6874.1|6875.6|6872.8|6879.6|6876.8|6875.6|6872.8|63
1629123290000|2021-08-16 14:14:50|6875.4|6872.6|6873.6|6870.8|6875.6|6872.8|6873.6|6870.8|9
1629123300000|2021-08-16 14:15:00|6872.9|6870.1|6877.6|6874.8|6877.6|6874.8|6870.6|6867.8|239
1629123310000|2021-08-16 14:15:10|6877.1|6874.3|6887.6|6884.8|6887.6|6884.8|6877.1|6874.3|428
1629123320000|2021-08-16 14:15:20|6888.6|6885.8|6881.6|6878.8|6889.6|6886.8|6880.6|6877.8|345
1629123330000|2021-08-16 14:15:30|6881.4|6878.6|6884.4|6881.6|6884.6|6881.8|6881.4|6878.6|106
1629123340000|2021-08-16 14:15:40|6883.9|6881.1|6883.1|6880.3|6884.6|6881.8|6882.4|6879.6|72
1629123350000|2021-08-16 14:15:50|6882.6|6879.8|6882.6|6879.8|6884.6|6881.8|6881.9|6879.1|63
1629123360000|2021-08-16 14:16:00|6882.9|6880.1|6883.9|6881.1|6884.9|6882.1|6881.6|6878.8|186
1629123370000|2021-08-16 14:16:10|6884.4|6881.6|6880.6|6877.8|6884.6|6881.8|6879.6|6876.8|130
1629123380000|2021-08-16 14:16:20|6881.6|6878.8|6880.6|6877.8|6883.1|6880.3|6878.6|6875.8|253
1629123390000|2021-08-16 14:16:30|6880.1|6877.3|6881.6|6878.8|6882.1|6879.3|6879.6|6876.8|63
1629123400000|2021-08-16 14:16:40|6880.9|6878.1|6882.6|6879.8|6882.9|6880.1|6880.6|6877.8|77
1629123410000|2021-08-16 14:16:50|6882.9|6880.1|6881.4|6878.6|6882.9|6880.1|6879.4|6876.6|90
1629123420000|2021-08-16 14:17:00|6881.6|6878.8|6880.4|6877.6|6881.6|6878.8|6878.9|6876.1|46
1629123430000|2021-08-16 14:17:10|6880.1|6877.3|6879.9|6877.1|6882.9|6880.1|6878.6|6875.8|55
1629123440000|2021-08-16 14:17:20|6880.6|6877.8|6878.9|6876.1|6881.1|6878.3|6878.9|6876.1|13
1629123450000|2021-08-16 14:17:30|6879.1|6876.3|6873.6|6870.8|6879.9|6877.1|6872.4|6869.6|114
1629123460000|2021-08-16 14:17:40|6873.9|6871.1|6875.6|6872.8|6877.9|6875.1|6873.9|6871.1|56
1629123470000|2021-08-16 14:17:50|6875.9|6873.1|6878.6|6875.8|6878.6|6875.8|6874.9|6872.1|20
1629123480000|2021-08-16 14:18:00|6879.1|6876.3|6878.6|6875.8|6880.1|6877.3|6877.9|6875.1|19
1629123490000|2021-08-16 14:18:10|6879.1|6876.3|6879.7|6876.9|6880.4|6877.6|6878.4|6875.6|74
1629123500000|2021-08-16 14:18:20|6879.6|6876.8|6878.4|6875.6|6879.6|6876.8|6877.6|6874.8|26
1629123510000|2021-08-16 14:18:30|6878.1|6875.3|6874.9|6872.1|6878.1|6875.3|6873.4|6870.6|55
1629123520000|2021-08-16 14:18:40|6875.4|6872.6|6876.4|6873.6|6877.4|6874.6|6874.6|6871.8|47
1629123530000|2021-08-16 14:18:50|6875.6|6872.8|6871.6|6868.8|6878.1|6875.3|6871.4|6868.6|107
1629123540000|2021-08-16 14:19:00|6871.9|6869.1|6873.4|6870.6|6873.4|6870.6|6870.6|6867.8|92
1629123550000|2021-08-16 14:19:10|6873.6|6870.8|6875.6|6872.8|6876.6|6873.8|6873.6|6870.8|49
1629123560000|2021-08-16 14:19:20|6875.9|6873.1|6875.9|6873.1|6878.6|6875.8|6874.6|6871.8|36
1629123570000|2021-08-16 14:19:30|6876.1|6873.3|6878.9|6876.1|6879.1|6876.3|6876.1|6873.3|58
1629123580000|2021-08-16 14:19:40|6878.4|6875.6|6879.4|6876.6|6879.6|6876.8|6876.4|6873.6|43
1629123590000|2021-08-16 14:19:50|6878.9|6876.1|6871.6|6868.8|6878.9|6876.1|6871.6|6868.8|41
1629123600000|2021-08-16 14:20:00|6871.9|6869.1|6877.9|6875.1|6877.9|6875.1|6870.9|6868.1|211
1629123610000|2021-08-16 14:20:10|6877.6|6874.8|6878.6|6875.8|6880.6|6877.8|6877.6|6874.8|82
1629123620000|2021-08-16 14:20:20|6879.2|6876.4|6878.6|6875.8|6879.6|6876.8|6877.4|6874.6|98
1629123630000|2021-08-16 14:20:30|6878.9|6876.1|6877.6|6874.8|6878.9|6876.1|6876.9|6874.1|63
1629123640000|2021-08-16 14:20:40|6877.4|6874.6|6881.4|6878.6|6882.6|6879.8|6877.1|6874.3|46
1629123650000|2021-08-16 14:20:50|6880.6|6877.8|6878.9|6876.1|6880.6|6877.8|6878.4|6875.6|51
1629123660000|2021-08-16 14:21:00|6879.6|6876.8|6878.6|6875.8|6881.6|6878.8|6878.6|6875.8|55
1629123670000|2021-08-16 14:21:10|6879.1|6876.3|6876.1|6873.3|6879.1|6876.3|6875.9|6873.1|37
1629123680000|2021-08-16 14:21:20|6876.4|6873.6|6875.6|6872.8|6876.6|6873.8|6875.4|6872.6|38
1629123690000|2021-08-16 14:21:30|6875.4|6872.6|6873.6|6870.8|6875.4|6872.6|6872.9|6870.1|116
1629123700000|2021-08-16 14:21:40|6874.4|6871.6|6875.1|6872.3|6875.6|6872.8|6874.4|6871.6|14
1629123710000|2021-08-16 14:21:50|6874.9|6872.1|6873.6|6870.8|6874.9|6872.1|6871.9|6869.1|10
1629123720000|2021-08-16 14:22:00|6873.9|6871.1|6876.9|6874.1|6877.6|6874.8|6873.6|6870.8|25
1629123730000|2021-08-16 14:22:10|6877.1|6874.3|6880.2|6877.4|6880.6|6877.8|6877.1|6874.3|33
1629123740000|2021-08-16 14:22:20|6879.9|6877.1|6879.9|6877.1|6880.6|6877.8|6878.9|6876.1|21
1629123750000|2021-08-16 14:22:30|6879.6|6876.8|6879.4|6876.6|6881.4|6878.6|6878.6|6875.8|21
1629123760000|2021-08-16 14:22:40|6880.1|6877.3|6875.6|6872.8|6880.1|6877.3|6875.4|6872.6|132
1629123770000|2021-08-16 14:22:50|6876.4|6873.6|6876.9|6874.1|6877.4|6874.6|6874.9|6872.1|18
1629123780000|2021-08-16 14:23:00|6876.4|6873.6|6875.6|6872.8|6878.4|6875.6|6874.6|6871.8|115
1629123790000|2021-08-16 14:23:10|6876.6|6873.8|6876.9|6874.1|6878.4|6875.6|6876.6|6873.8|12
1629123800000|2021-08-16 14:23:20|6876.6|6873.8|6878.6|6875.8|6878.6|6875.8|6876.6|6873.8|37
1629123810000|2021-08-16 14:23:30|6879.4|6876.6|6873.4|6870.6|6880.1|6877.3|6873.4|6870.6|16
1629123820000|2021-08-16 14:23:40|6873.1|6870.3|6873.4|6870.6|6874.1|6871.3|6873.1|6870.3|13
1629123830000|2021-08-16 14:23:50|6873.6|6870.8|6874.6|6871.8|6874.9|6872.1|6871.9|6869.1|34
1629123840000|2021-08-16 14:24:00|6874.4|6871.6|6877.4|6874.6|6877.9|6875.1|6873.9|6871.1|9
1629123850000|2021-08-16 14:24:10|6877.6|6874.8|6873.4|6870.6|6880.6|6874.8|6869.4|6866.6|1191
1629123860000|2021-08-16 14:24:20|6873.1|6870.3|6873.1|6870.3|6873.6|6870.8|6871.9|6869.1|36
1629123870000|2021-08-16 14:24:30|6873.4|6870.6|6875.4|6872.6|6876.6|6873.8|6873.4|6870.6|35
1629123880000|2021-08-16 14:24:40|6874.9|6872.1|6874.9|6872.1|6875.4|6872.6|6874.4|6871.6|7
1629123890000|2021-08-16 14:24:50|6874.6|6871.8|6875.2|6872.4|6876.1|6873.3|6873.9|6871.1|39
1629123900000|2021-08-16 14:25:00|6874.9|6872.1|6877.4|6874.6|6879.3|6876.5|6873.6|6870.8|45
1629123910000|2021-08-16 14:25:10|6876.6|6873.8|6874.1|6871.3|6876.6|6873.8|6872.4|6869.6|49
1629123920000|2021-08-16 14:25:20|6875.6|6872.8|6875.6|6872.8|6876.8|6874|6875.1|6872.3|418
1629123930000|2021-08-16 14:25:30|6875.4|6872.6|6874.1|6871.3|6875.4|6872.6|6872.9|6870.1|18
1629123940000|2021-08-16 14:25:40|6875.1|6872.3|6876.6|6873.8|6877.6|6874.8|6875.1|6872.3|26
1629123950000|2021-08-16 14:25:50|6877.1|6874.3|6875.3|6872.5|6877.6|6874.8|6874.8|6872|22
1629123960000|2021-08-16 14:26:00|6875.6|6872.8|6876.4|6873.6|6876.6|6873.8|6875.4|6872.6|23
1629123970000|2021-08-16 14:26:10|6876.3|6873.5|6872.6|6869.8|6876.3|6873.5|6872.6|6869.8|17
1629123980000|2021-08-16 14:26:20|6872.8|6870|6873.9|6871.1|6875.1|6872.3|6872.8|6870|36
1629123990000|2021-08-16 14:26:30|6874.4|6871.6|6873.4|6870.6|6874.4|6871.6|6872.9|6870.1|7
1629124000000|2021-08-16 14:26:40|6873.6|6870.8|6870.6|6867.8|6873.6|6870.8|6869.3|6866.5|44
1629124010000|2021-08-16 14:26:50|6870.1|6867.3|6870.9|6868.1|6872.1|6869.3|6870.1|6867.3|24
1629124020000|2021-08-16 14:27:00|6870.1|6867.3|6870.8|6868|6871.4|6868.6|6869.6|6866.8|69
1629124030000|2021-08-16 14:27:10|6871.1|6868.3|6873.6|6870.8|6873.6|6870.8|6871.1|6868.3|50
1629124040000|2021-08-16 14:27:20|6873.4|6870.6|6872.9|6870.1|6873.6|6870.8|6872.9|6870.1|9
1629124050000|2021-08-16 14:27:30|6872.6|6869.8|6872.6|6869.8|6872.9|6870.1|6871.9|6869.1|25
1629124060000|2021-08-16 14:27:40|6872.4|6869.6|6871.4|6868.6|6872.6|6869.8|6870.9|6868.1|52
1629124070000|2021-08-16 14:27:50|6871.6|6868.8|6862.9|6860.1|6872.4|6869.6|6862.9|6860.1|359
1629124080000|2021-08-16 14:28:00|6862.6|6859.8|6861.6|6858.8|6863.6|6860.8|6860.6|6857.8|207
1629124090000|2021-08-16 14:28:10|6861.4|6858.6|6860.2|6857.4|6862.3|6859.5|6859.9|6857.1|113
1629124100000|2021-08-16 14:28:20|6859.9|6857.1|6859.2|6856.4|6861.3|6858.5|6858.9|6856.1|71
1629124110000|2021-08-16 14:28:30|6859.4|6856.6|6856.3|6853.5|6859.4|6856.6|6855.4|6852.6|103
1629124120000|2021-08-16 14:28:40|6856.6|6853.8|6856.1|6853.3|6857.1|6854.3|6855.4|6852.6|208
1629124130000|2021-08-16 14:28:50|6856.4|6853.6|6855.6|6852.8|6856.6|6853.8|6853.5|6850.7|64
1629124140000|2021-08-16 14:29:00|6856.1|6853.3|6857.6|6854.8|6857.6|6854.8|6855.6|6852.8|132
1629124150000|2021-08-16 14:29:10|6857.8|6855|6856.6|6853.8|6857.8|6855|6855.4|6852.6|47
1629124160000|2021-08-16 14:29:20|6856.9|6854.1|6857.9|6855.1|6858.3|6855.5|6855.6|6852.8|28
1629124170000|2021-08-16 14:29:30|6858.1|6855.3|6857.9|6855.1|6860.1|6857.3|6857.9|6855.1|12
1629124180000|2021-08-16 14:29:40|6858.1|6855.3|6856.6|6853.8|6859.6|6856.8|6856.6|6853.8|38
1629124190000|2021-08-16 14:29:50|6857.4|6854.6|6857.9|6855.1|6858.1|6855.3|6856.9|6854.1|32
1629124200000|2021-08-16 14:30:00|6857.6|6854.8|6853.4|6850.6|6857.6|6854.8|6851.4|6848.6|216
1629124210000|2021-08-16 14:30:10|6853.6|6850.8|6858.1|6855.3|6858.3|6855.5|6851.6|6848.8|47
1629124220000|2021-08-16 14:30:20|6858.3|6855.5|6861.6|6858.8|6862.9|6860.1|6857.6|6854.8|31
1629124230000|2021-08-16 14:30:30|6861.8|6859|6866.6|6863.8|6867.6|6864.8|6861.6|6858.8|66
1629124240000|2021-08-16 14:30:40|6866.4|6863.6|6865.1|6862.3|6866.8|6864|6864.9|6862.1|41
1629124250000|2021-08-16 14:30:50|6864.9|6862.1|6863.4|6860.6|6864.9|6862.1|6862.6|6859.8|12
1629124260000|2021-08-16 14:31:00|6863.2|6860.4|6866.8|6864|6866.8|6864|6862.9|6860.1|45
1629124270000|2021-08-16 14:31:10|6867.6|6864.8|6876.6|6873.8|6878.3|6875.5|6867.6|6864.8|456
1629124280000|2021-08-16 14:31:20|6876.4|6873.6|6876.1|6873.3|6878.8|6876|6875.6|6872.8|100
1629124290000|2021-08-16 14:31:30|6876.3|6873.5|6876.9|6874.1|6877.8|6875|6874.6|6871.8|20
1629124300000|2021-08-16 14:31:40|6876.8|6874|6874.6|6871.8|6878.6|6875.8|6874.6|6871.8|53
1629124310000|2021-08-16 14:31:50|6875.6|6872.8|6877.6|6874.8|6877.6|6874.8|6875.6|6872.8|11
1629124320000|2021-08-16 14:32:00|6878.1|6875.3|6878.6|6875.8|6879.8|6877|6875.6|6872.8|66
1629124330000|2021-08-16 14:32:10|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.4|6874.6|2
1629124340000|2021-08-16 14:32:20|6878.1|6875.3|6874.6|6871.8|6878.1|6875.3|6874.4|6871.6|36
1629124350000|2021-08-16 14:32:30|6875.6|6872.8|6877.4|6874.6|6877.8|6875|6875.6|6872.8|15
1629124360000|2021-08-16 14:32:40|6877.2|6874.4|6881.4|6878.6|6882.6|6879.8|6876.3|6873.5|193
1629124370000|2021-08-16 14:32:50|6880.9|6878.1|6880.1|6877.3|6881.6|6878.8|6879.9|6877.1|27
1629124380000|2021-08-16 14:33:00|6879.9|6877.1|6874.6|6871.8|6881.6|6878.8|6874.4|6871.6|24
1629124390000|2021-08-16 14:33:10|6874.4|6871.6|6872.8|6870|6874.6|6871.8|6872.4|6869.6|25
1629124400000|2021-08-16 14:33:20|6872.6|6869.8|6870.6|6867.8|6873.3|6870.5|6867.6|6864.8|830
1629124410000|2021-08-16 14:33:30|6870.4|6867.6|6871.1|6868.3|6872.2|6869.4|6869.4|6866.6|60
1629124420000|2021-08-16 14:33:40|6871.3|6868.5|6869.4|6866.6|6871.6|6868.8|6869.4|6866.6|3
1629124430000|2021-08-16 14:33:50|6869.6|6866.8|6868.6|6865.8|6869.9|6867.1|6867.9|6865.1|38
1629124440000|2021-08-16 14:34:00|6868.2|6865.4|6867.6|6864.8|6869.6|6866.8|6867.3|6864.5|27
1629124450000|2021-08-16 14:34:10|6867.8|6865|6868.6|6865.8|6870.3|6867.5|6865.9|6863.1|40
1629124460000|2021-08-16 14:34:20|6868.8|6866|6867.2|6864.4|6870.3|6867.5|6867.1|6864.3|31
1629124470000|2021-08-16 14:34:30|6866.6|6863.8|6866.6|6863.8|6867.4|6864.6|6864.9|6862.1|86
1629124480000|2021-08-16 14:34:40|6866.8|6864|6868.6|6865.8|6868.6|6865.8|6866.6|6863.8|34
1629124490000|2021-08-16 14:34:50|6867.6|6864.8|6868.2|6865.4|6868.6|6865.8|6866.6|6863.8|14
1629124500000|2021-08-16 14:35:00|6867.6|6864.8|6866.1|6863.3|6867.8|6865|6863.6|6860.8|134
1629124510000|2021-08-16 14:35:10|6865.6|6862.8|6867.6|6864.8|6868.3|6865.5|6865.6|6862.8|25
1629124520000|2021-08-16 14:35:20|6867.8|6865|6867.6|6864.8|6868.9|6866.1|6867.4|6864.6|19
1629124530000|2021-08-16 14:35:30|6867.4|6864.6|6868.3|6865.5|6868.3|6865.5|6866.6|6863.8|11
1629124540000|2021-08-16 14:35:40|6868.6|6865.8|6877.9|6875.1|6877.9|6875.1|6866.6|6863.8|87
1629124550000|2021-08-16 14:35:50|6878.1|6875.3|6880.4|6877.6|6880.4|6877.6|6877.2|6874.4|35
1629124560000|2021-08-16 14:36:00|6880.2|6877.4|6886.8|6884|6887.9|6885.1|6878.9|6876.1|156
1629124570000|2021-08-16 14:36:10|6886.3|6883.5|6884.6|6881.8|6886.6|6883.8|6883.3|6880.5|138
1629124580000|2021-08-16 14:36:20|6885.2|6882.4|6885.8|6883|6886.6|6883.8|6884.6|6881.8|62
1629124590000|2021-08-16 14:36:30|6885.6|6882.8|6885.2|6882.4|6885.8|6883|6884.6|6881.8|14
1629124600000|2021-08-16 14:36:40|6884.8|6882|6880.8|6878|6884.8|6882|6880|6877.2|230
1629124610000|2021-08-16 14:36:50|6881.5|6878.7|6881|6878.2|6881.5|6878.7|6878.6|6875.8|111
1629124620000|2021-08-16 14:37:00|6881.3|6878.5|6884|6881.2|6884.8|6882|6881.3|6878.5|61
1629124630000|2021-08-16 14:37:10|6883.8|6881|6885.8|6883|6885.8|6883|6882.8|6880|49
1629124640000|2021-08-16 14:37:20|6886.8|6884|6887|6884.2|6887.8|6885|6886.3|6883.5|17
1629124650000|2021-08-16 14:37:30|6886.8|6884|6885|6882.2|6887.5|6884.7|6884.3|6881.5|12
1629124660000|2021-08-16 14:37:40|6885.3|6882.5|6884.3|6881.5|6885.3|6882.5|6883|6880.2|97
1629124670000|2021-08-16 14:37:50|6884.5|6881.7|6884.5|6881.7|6885|6882.2|6883|6880.2|33
1629124680000|2021-08-16 14:38:00|6884.8|6882|6885|6882.2|6886|6883.2|6882.8|6880|9
1629124690000|2021-08-16 14:38:10|6884.8|6882|6885|6882.2|6885|6882.2|6884|6881.2|29
1629124700000|2021-08-16 14:38:20|6884.8|6882|6881.3|6878.5|6885|6882.2|6881|6877.6|47
1629124710000|2021-08-16 14:38:30|6882|6879.2|6884|6881.2|6884.5|6881.7|6881.8|6879|21
1629124720000|2021-08-16 14:38:40|6884.3|6881.5|6886|6883.2|6887|6884.2|6884.3|6881.5|206
1629124730000|2021-08-16 14:38:50|6886.8|6884|6884|6881.2|6887.3|6884.5|6884|6881.2|110
1629124740000|2021-08-16 14:39:00|6884.5|6881.7|6885.8|6883|6886|6883.2|6883|6880.2|86
1629124750000|2021-08-16 14:39:10|6885.6|6882.8|6883|6880.2|6885.8|6883|6883|6880.2|11
1629124760000|2021-08-16 14:39:20|6883.8|6881|6880|6877.2|6884|6881.2|6879|6876.2|57
1629124770000|2021-08-16 14:39:30|6880.3|6877.5|6878|6875.2|6880.8|6878|6875.8|6873|205
1629124780000|2021-08-16 14:39:40|6878.5|6875.7|6879|6876.2|6880|6877.2|6876.8|6874|151
1629124790000|2021-08-16 14:39:50|6879.3|6876.5|6879|6876.2|6879.3|6876.5|6875.8|6873|137
1629124800000|2021-08-16 14:40:00|6878.3|6875.5|6877|6874.2|6878.3|6875.5|6877|6874.2|20
1629124810000|2021-08-16 14:40:10|6876.3|6873.5|6879|6876.2|6879|6876.2|6876|6873.2|44
1629124820000|2021-08-16 14:40:20|6879.3|6876.5|6880.8|6878|6882|6879.2|6878|6875.2|101
1629124830000|2021-08-16 14:40:30|6880.3|6877.5|6879.5|6876.7|6880.3|6877.5|6879|6876.2|50
1629124840000|2021-08-16 14:40:40|6880|6877.2|6879.5|6876.7|6880.3|6877.5|6879.5|6876.7|39
1629124850000|2021-08-16 14:40:50|6880|6877.2|6880|6877.2|6880.3|6877.5|6879.3|6876.5|93
1629124860000|2021-08-16 14:41:00|6879.8|6877|6878.8|6876|6880|6877.2|6878|6875.2|22
1629124870000|2021-08-16 14:41:10|6878|6875.2|6879.8|6877|6880.3|6877.5|6878|6875.2|57
1629124880000|2021-08-16 14:41:20|6880|6877.2|6880|6877.2|6880.3|6877.5|6879.8|6877|8
1629124890000|2021-08-16 14:41:30|6880.3|6877.5|6877.8|6875|6880.3|6877.5|6877|6874.2|23
1629124900000|2021-08-16 14:41:40|6879|6876.2|6880|6877.2|6880|6877.2|6879|6876.2|24
1629124910000|2021-08-16 14:41:50|6880.3|6877.5|6881.5|6878.7|6883.3|6880.5|6879.8|6877|112
1629124920000|2021-08-16 14:42:00|6881.8|6879|6881.6|6878.8|6883|6880.2|6881|6878.2|15
1629124930000|2021-08-16 14:42:10|6880.8|6878|6880|6877.2|6881|6878.2|6879|6876.2|6
1629124940000|2021-08-16 14:42:20|6880.8|6878|6879|6876.2|6880.8|6878|6878.3|6875.5|4
1629124950000|2021-08-16 14:42:30|6878.5|6875.7|6881.5|6878.7|6881.8|6879|6878.5|6875.7|8
1629124960000|2021-08-16 14:42:40|6881.3|6878.5|6880|6877.2|6881.3|6878.5|6880|6877.2|8
1629124970000|2021-08-16 14:42:50|6880.3|6877.5|6881.3|6878.5|6882|6879.2|6880|6877.2|13
1629124980000|2021-08-16 14:43:00|6881|6878.2|6882.8|6880|6883.8|6881|6880|6877.2|28
1629124990000|2021-08-16 14:43:10|6882.5|6879.7|6879.8|6877|6883|6880.2|6879.8|6877|11
1629125000000|2021-08-16 14:43:20|6879|6876.2|6879|6876.2|6879.3|6876.5|6879|6876.2|3
1629125010000|2021-08-16 14:43:30|6879.8|6877|6880|6877.2|6880.5|6877.7|6879.3|6876.5|39
1629125020000|2021-08-16 14:43:40|6880.5|6877.7|6882.3|6879.5|6883|6880.2|6880.5|6877.7|10
1629125030000|2021-08-16 14:43:50|6882.5|6879.7|6884|6881.2|6885.3|6882.5|6882.5|6879.7|20
1629125040000|2021-08-16 14:44:00|6883.5|6880.7|6878.3|6875.5|6883.5|6880.7|6878.3|6875.5|36
1629125050000|2021-08-16 14:44:10|6878.5|6875.7|6879.5|6876.7|6881.8|6879|6878.5|6875.7|68
1629125060000|2021-08-16 14:44:20|6879.8|6877|6879|6876.2|6882.3|6879.5|6878|6875.2|308
1629125070000|2021-08-16 14:44:30|6878.8|6876|6880|6877.2|6880.3|6877.5|6877.8|6875|71
1629125080000|2021-08-16 14:44:40|6878.8|6876|6875.8|6873|6878.8|6876|6875.5|6872.7|168
1629125090000|2021-08-16 14:44:50|6875.5|6872.7|6873.3|6870.5|6875.8|6873|6873|6870.2|8
1629125100000|2021-08-16 14:45:00|6873.5|6870.7|6877.3|6874.5|6878.3|6875.5|6873.5|6870.7|108
1629125110000|2021-08-16 14:45:10|6877.8|6875|6877.3|6874.5|6877.8|6875|6876.3|6873.5|21
1629125120000|2021-08-16 14:45:20|6877|6874.2|6872.8|6870|6877.3|6874.5|6872.8|6870|24
1629125130000|2021-08-16 14:45:30|6872.5|6869.7|6872.8|6870|6874.3|6871.5|6872.3|6869.5|93
1629125140000|2021-08-16 14:45:40|6873|6870.2|6876|6873.2|6876.3|6873.5|6873|6870.2|60
1629125150000|2021-08-16 14:45:50|6875.3|6872.5|6874.2|6871.4|6875.3|6872.5|6873.7|6870.9|67
1629125160000|2021-08-16 14:46:00|6874.5|6871.7|6878.2|6875.4|6878.2|6875.4|6874|6871.2|412
1629125170000|2021-08-16 14:46:10|6878.5|6875.7|6880|6877.2|6881.6|6878.2|6878.5|6875.7|46
1629125180000|2021-08-16 14:46:20|6880.2|6877.4|6877|6874.2|6880.2|6877.4|6877|6874.2|103
1629125190000|2021-08-16 14:46:30|6877.2|6874.4|6877.8|6875|6878.2|6875.4|6877|6874.2|14
1629125200000|2021-08-16 14:46:40|6877|6874.2|6880.7|6877.9|6880.7|6877.9|6876|6873.2|19
1629125210000|2021-08-16 14:46:50|6880.2|6877.4|6878|6875.2|6880.2|6877.4|6878|6875.2|7
1629125220000|2021-08-16 14:47:00|6878.2|6875.4|6879|6876.2|6879.2|6876.4|6876|6873.2|143
1629125230000|2021-08-16 14:47:10|6879.2|6876.4|6879|6876.2|6879.2|6876.4|6878.2|6875.4|66
1629125240000|2021-08-16 14:47:20|6879.2|6876.4|6878|6875.2|6879.5|6876.7|6878|6875.2|39
1629125250000|2021-08-16 14:47:30|6878.2|6875.4|6877.2|6874.4|6878.2|6875.4|6877|6874.2|18
1629125260000|2021-08-16 14:47:40|6877|6874.2|6878.5|6875.7|6878.5|6875.7|6874.5|6871.7|64
1629125270000|2021-08-16 14:47:50|6878.2|6875.4|6883|6880.2|6883.2|6880.4|6878.2|6875.4|76
1629125280000|2021-08-16 14:48:00|6883.2|6880.4|6882.3|6879.5|6884|6881.2|6882.3|6879.5|25
1629125290000|2021-08-16 14:48:10|6881.8|6879|6885|6882.2|6886|6883.2|6881|6878.2|71
1629125300000|2021-08-16 14:48:20|6884.5|6881.7|6883|6880.2|6885.8|6883|6883|6880.2|11
1629125310000|2021-08-16 14:48:30|6883.2|6880.4|6880|6877.2|6883.2|6880.4|6880|6877.2|435
1629125320000|2021-08-16 14:48:40|6880.7|6877.9|6883.5|6880.7|6884.2|6881.4|6880.2|6877.4|31
1629125330000|2021-08-16 14:48:50|6884|6881.2|6882|6879.2|6884|6881.2|6881.8|6879|219
1629125340000|2021-08-16 14:49:00|6881|6878.2|6883.7|6880.9|6883.7|6880.9|6881|6878.2|24
1629125350000|2021-08-16 14:49:10|6883|6880.2|6883.2|6880.4|6883.2|6880.4|6881|6878.2|30
1629125360000|2021-08-16 14:49:20|6883.7|6880.9|6883|6880.2|6885|6882.2|6882.7|6879.9|101
1629125370000|2021-08-16 14:49:30|6883.2|6880.4|6885.2|6882.4|6885.2|6882.4|6883.2|6880.4|93
1629125380000|2021-08-16 14:49:40|6885|6882.2|6885.7|6882.9|6885.7|6882.9|6884.2|6881.4|9
1629125390000|2021-08-16 14:49:50|6885.2|6882.4|6888.7|6885.9|6889|6886.2|6885|6882.2|91
1629125400000|2021-08-16 14:50:00|6889|6886.2|6886.2|6883.4|6889|6886.2|6886|6883.2|56
1629125410000|2021-08-16 14:50:10|6886.5|6883.7|6891.2|6888.4|6892.7|6889.9|6886.5|6883.7|525
1629125420000|2021-08-16 14:50:20|6892.1|6888.1|6893.7|6890.9|6894.7|6891.9|6892|6888.1|203
1629125430000|2021-08-16 14:50:30|6893.5|6890.7|6891.2|6888.4|6894.2|6891.4|6891.2|6888.4|169
1629125440000|2021-08-16 14:50:40|6891.7|6888.9|6892.2|6889.4|6892.7|6889.9|6890|6887.2|61
1629125450000|2021-08-16 14:50:50|6892.7|6889.9|6891.7|6888.9|6894|6891.2|6891.7|6888.9|127
1629125460000|2021-08-16 14:51:00|6891.5|6888.7|6892.2|6889.4|6893.2|6890.4|6891|6888.2|47
1629125470000|2021-08-16 14:51:10|6892.5|6889.7|6888.2|6885.4|6894|6891.2|6886.5|6883.7|288
1629125480000|2021-08-16 14:51:20|6887.5|6884.7|6890|6887.2|6890|6887.2|6887.2|6884.4|33
1629125490000|2021-08-16 14:51:30|6889.7|6886.9|6889.5|6886.7|6891.2|6888.4|6889|6886.2|173
1629125500000|2021-08-16 14:51:40|6889.2|6886.4|6890.7|6887.9|6891.5|6888.7|6888.5|6885.7|59
1629125510000|2021-08-16 14:51:50|6890.5|6887.7|6892.7|6889.9|6893|6890.2|6890.5|6887.7|28
1629125520000|2021-08-16 14:52:00|6893.2|6890.4|6893.7|6890.9|6894.5|6891.7|6892.5|6889.7|18
1629125530000|2021-08-16 14:52:10|6893.9|6891.1|6892.7|6889.9|6894.5|6891.7|6892.5|6889.7|62
1629125540000|2021-08-16 14:52:20|6893.2|6890.4|6892.5|6889.7|6893.5|6890.7|6892.5|6889.7|20
1629125550000|2021-08-16 14:52:30|6892|6889.2|6890.5|6887.7|6892.7|6889.9|6890.5|6887.7|32
1629125560000|2021-08-16 14:52:40|6891.5|6888.7|6891.2|6888.4|6891.5|6888.7|6891|6888.2|52
1629125570000|2021-08-16 14:52:50|6890.7|6887.9|6892.5|6889.7|6892.5|6889.7|6890.5|6887.7|31
1629125580000|2021-08-16 14:53:00|6892.2|6889.4|6886.5|6883.7|6892.5|6889.7|6886.5|6883.7|39
1629125590000|2021-08-16 14:53:10|6885.7|6882.9|6890.5|6887.7|6890.5|6887.7|6885.5|6882.7|9
1629125600000|2021-08-16 14:53:20|6890.7|6887.9|6891.7|6888.9|6891.7|6888.9|6889.5|6886.7|23
1629125610000|2021-08-16 14:53:30|6892.2|6889.4|6892.5|6889.7|6892.5|6889.7|6891.5|6888.7|72
1629125620000|2021-08-16 14:53:40|6892.2|6889.4|6896.7|6893.9|6896.7|6893.9|6891.7|6888.9|265
1629125630000|2021-08-16 14:53:50|6896.2|6893.4|6894.2|6891.4|6896.2|6893.4|6893.5|6890.7|65
1629125640000|2021-08-16 14:54:00|6894.5|6891.7|6890.5|6887.7|6894.5|6891.7|6888.5|6885.7|130
1629125650000|2021-08-16 14:54:10|6889.7|6886.9|6889.2|6886.4|6890.2|6887.4|6888.2|6885.4|8
1629125660000|2021-08-16 14:54:20|6889.5|6886.7|6888.2|6885.4|6889.7|6886.9|6888.2|6885.4|10
1629125670000|2021-08-16 14:54:30|6887.2|6884.4|6888|6885.2|6888.7|6885.9|6886.5|6883.7|17
1629125680000|2021-08-16 14:54:40|6888.5|6885.7|6887.5|6884.7|6888.5|6885.7|6885.4|6882.6|67
1629125690000|2021-08-16 14:54:50|6887.7|6884.9|6887.5|6884.7|6887.7|6884.9|6886.5|6883.7|6
1629125700000|2021-08-16 14:55:00|6887.7|6884.9|6888.7|6885.9|6888.7|6885.9|6886.5|6883.7|32
1629125710000|2021-08-16 14:55:10|6889.2|6886.4|6887.2|6884.4|6889.5|6886.7|6886|6883.2|24
1629125720000|2021-08-16 14:55:20|6887.5|6884.7|6885.5|6882.7|6887.5|6884.7|6885.5|6882.7|21
1629125730000|2021-08-16 14:55:30|6884.9|6882.1|6885.5|6882.7|6885.5|6882.7|6883.5|6880.7|36
1629125740000|2021-08-16 14:55:40|6884.7|6881.9|6885.5|6882.7|6885.5|6882.7|6884.7|6881.9|2
1629125750000|2021-08-16 14:55:50|6886.2|6883.4|6887.5|6884.7|6887.5|6884.7|6885.5|6882.7|42
1629125760000|2021-08-16 14:56:00|6886.8|6884|6887.4|6884.6|6887.5|6884.7|6886.2|6883.4|95
1629125770000|2021-08-16 14:56:10|6887.2|6884.4|6887.4|6884.6|6887.4|6884.6|6885.4|6882.6|11
1629125780000|2021-08-16 14:56:20|6886.7|6883.9|6885.2|6882.4|6887.2|6884.4|6884.4|6881.6|4
1629125790000|2021-08-16 14:56:30|6885.4|6882.6|6881.4|6878.6|6885.4|6882.6|6881.4|6878.6|20
1629125800000|2021-08-16 14:56:40|6881.7|6878.9|6884.2|6881.4|6884.2|6881.4|6881.4|6878.6|75
1629125810000|2021-08-16 14:56:50|6883.7|6880.9|6884.4|6881.6|6884.4|6881.6|6882.7|6879.9|32
1629125820000|2021-08-16 14:57:00|6883.4|6880.6|6885.2|6882.4|6885.4|6882.6|6883.4|6880.6|529
1629125830000|2021-08-16 14:57:10|6884.4|6881.6|6890.2|6887.4|6890.2|6887.4|6883.4|6880.6|60
1629125840000|2021-08-16 14:57:20|6889.9|6887.1|6890.7|6887.9|6892.4|6889.6|6888.4|6885.6|71
1629125850000|2021-08-16 14:57:30|6891.2|6888.4|6890.9|6888.1|6891.4|6888.6|6890.7|6887.9|27
1629125860000|2021-08-16 14:57:40|6891.2|6888.4|6892.2|6889.4|6892.9|6890.1|6891.2|6888.4|70
1629125870000|2021-08-16 14:57:50|6891.9|6889.1|6890.4|6887.6|6892.2|6889.4|6889.2|6886.4|24
1629125880000|2021-08-16 14:58:00|6890.2|6887.4|6891.4|6888.6|6892.2|6889.4|6890.2|6887.4|38
1629125890000|2021-08-16 14:58:10|6891.2|6888.4|6887.4|6884.6|6891.2|6888.4|6887.4|6884.6|27
1629125900000|2021-08-16 14:58:20|6887.7|6884.9|6890.2|6887.4|6890.2|6887.4|6887.7|6884.9|86
1629125910000|2021-08-16 14:58:30|6889.7|6886.9|6889.4|6886.6|6889.7|6886.9|6888.4|6885.6|32
1629125920000|2021-08-16 14:58:40|6888.9|6886.1|6888.7|6885.9|6889.2|6886.4|6888.4|6885.6|88
1629125930000|2021-08-16 14:58:50|6888.4|6885.6|6888.7|6885.9|6888.7|6885.9|6887.4|6884.6|32
1629125940000|2021-08-16 14:59:00|6888.9|6886.1|6889.7|6886.9|6890.2|6887.4|6888.9|6886.1|45
1629125950000|2021-08-16 14:59:10|6889.2|6886.4|6893.4|6890.6|6894.4|6891.6|6889.2|6886.4|81
1629125960000|2021-08-16 14:59:20|6893.7|6890.9|6891.7|6888.9|6893.7|6890.9|6891.4|6888.6|18
1629125970000|2021-08-16 14:59:30|6891.4|6888.6|6893.4|6890.6|6895.2|6892.4|6891.2|6888.4|91
1629125980000|2021-08-16 14:59:40|6893.7|6890.9|6892.9|6890.1|6894.7|6891.9|6892.4|6889.6|109
1629125990000|2021-08-16 14:59:50|6892.4|6889.6|6887.2|6884.4|6893|6889.6|6887.2|6883|72
1629126000000|2021-08-16 15:00:00|6886.9|6884.1|6887.7|6884.9|6888.4|6885.6|6884.9|6882.1|69
1629126010000|2021-08-16 15:00:10|6888.2|6885.4|6891.7|6888.9|6892.7|6889.9|6888.2|6885.4|52
1629126020000|2021-08-16 15:00:20|6892.2|6889.4|6893.4|6890.6|6893.7|6890.9|6891.4|6888.6|26
1629126030000|2021-08-16 15:00:30|6893.7|6890.9|6895.4|6892.6|6895.4|6892.6|6892.4|6889.6|23
1629126040000|2021-08-16 15:00:40|6895.7|6892.9|6895.4|6892.6|6896.4|6893.6|6894.7|6891.9|90
1629126050000|2021-08-16 15:00:50|6896|6893.2|6900.2|6897.4|6900.7|6897.9|6896|6893.2|295
1629126060000|2021-08-16 15:01:00|6899.9|6897.1|6899.9|6897.1|6900.7|6897.9|6898.4|6895.6|32
1629126070000|2021-08-16 15:01:10|6899.4|6896.6|6899.4|6896.6|6900.4|6897.6|6898.7|6895.9|44
1629126080000|2021-08-16 15:01:20|6899.7|6896.9|6901.4|6898.6|6903.9|6901.1|6899.7|6896.9|123
1629126090000|2021-08-16 15:01:30|6901.7|6898.9|6899.4|6896.6|6902.4|6899.6|6899.4|6896.6|54
1629126100000|2021-08-16 15:01:40|6899.7|6896.9|6898.4|6895.6|6899.7|6896.9|6897.4|6894.6|236
1629126110000|2021-08-16 15:01:50|6897.4|6894.6|6898.4|6895.6|6898.4|6895.6|6896.4|6893.6|23
1629126120000|2021-08-16 15:02:00|6898.2|6895.4|6897.4|6894.6|6899.4|6896.6|6897.4|6894.6|173
1629126130000|2021-08-16 15:02:10|6897.9|6895.1|6896.7|6893.9|6897.9|6895.1|6896.4|6893.6|18
1629126140000|2021-08-16 15:02:20|6897.4|6894.6|6897.7|6894.9|6898.4|6895.6|6896.9|6894.1|33
1629126150000|2021-08-16 15:02:30|6897.4|6894.6|6898.4|6895.6|6898.7|6895.9|6897.4|6894.6|13
1629126160000|2021-08-16 15:02:40|6898.7|6895.9|6896.2|6893.4|6900.7|6897.9|6896.2|6893.4|166
1629126170000|2021-08-16 15:02:50|6896.4|6893.6|6894.4|6891.6|6896.9|6894.1|6893.9|6891.1|49
1629126180000|2021-08-16 15:03:00|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|6892.4|6889.6|44
1629126190000|2021-08-16 15:03:10|6894.4|6891.6|6890.4|6887.6|6894.7|6891.9|6890.4|6887.6|50
1629126200000|2021-08-16 15:03:20|6890.7|6887.9|6889.7|6886.9|6891.4|6888.6|6889.4|6886.6|36
1629126210000|2021-08-16 15:03:30|6889.4|6886.6|6889.7|6886.9|6889.7|6886.9|6887.4|6884.6|55
1629126220000|2021-08-16 15:03:40|6889.4|6886.6|6889.4|6886.6|6891.7|6888.9|6889.2|6886.4|98
1629126230000|2021-08-16 15:03:50|6888.4|6885.6|6890.4|6887.6|6890.9|6888.1|6888.4|6885.6|5
1629126240000|2021-08-16 15:04:00|6890.2|6887.4|6889.2|6886.4|6890.2|6887.4|6888.7|6885.9|44
1629126250000|2021-08-16 15:04:10|6887.7|6884.9|6890.7|6887.9|6891.4|6888.6|6887.7|6884.9|98
1629126260000|2021-08-16 15:04:20|6890.2|6887.4|6889.4|6886.6|6890.4|6887.6|6889.4|6886.6|19
1629126270000|2021-08-16 15:04:30|6890.4|6887.6|6889.4|6886.6|6890.4|6887.6|6889.4|6886.6|11
1629126280000|2021-08-16 15:04:40|6889.9|6887.1|6888.7|6885.9|6889.9|6887.1|6888.7|6885.9|19
1629126290000|2021-08-16 15:04:50|6887.2|6884.4|6886.4|6883.6|6887.2|6884.4|6885.4|6882.6|20
1629126300000|2021-08-16 15:05:00|6885.4|6882.6|6886.4|6883.6|6887.2|6884.4|6885.4|6882.6|20
1629126310000|2021-08-16 15:05:10|6888.2|6885.4|6890.4|6887.6|6890.4|6887.6|6887.4|6884.6|74
1629126320000|2021-08-16 15:05:20|6890.9|6888.1|6889.4|6886.6|6891.2|6888.4|6889.4|6886.6|38
1629126330000|2021-08-16 15:05:30|6888.9|6886.1|6888.7|6885.9|6889.4|6886.6|6887.4|6884.6|19
1629126340000|2021-08-16 15:05:40|6888.4|6885.6|6888.4|6885.6|6889.2|6886.4|6887.4|6884.6|12
1629126350000|2021-08-16 15:05:50|6888.2|6885.4|6895.4|6892.6|6896.4|6893.6|6888.2|6885.4|105
1629126360000|2021-08-16 15:06:00|6895.1|6892.3|6893.6|6890.8|6895.1|6892.3|6892.4|6889.6|80
1629126370000|2021-08-16 15:06:10|6893.4|6890.6|6893.4|6890.6|6893.6|6890.8|6893.4|6890.6|40
1629126380000|2021-08-16 15:06:20|6892.6|6889.8|6895.4|6892.6|6895.4|6892.6|6892.1|6889.3|22
1629126390000|2021-08-16 15:06:30|6895.2|6892.4|6894.4|6891.6|6895.2|6892.4|6894.4|6891.6|12
1629126400000|2021-08-16 15:06:40|6894.6|6891.8|6895.2|6892.4|6896.6|6893.8|6893.9|6891.1|6
1629126410000|2021-08-16 15:06:50|6894.4|6891.6|6895.4|6892.6|6895.6|6892.8|6894.4|6891.6|5
1629126420000|2021-08-16 15:07:00|6895.2|6892.4|6895.4|6892.6|6895.4|6892.6|6892.7|6889.9|20
1629126430000|2021-08-16 15:07:10|6894.4|6891.6|6894.9|6892.1|6895.4|6892.6|6894.4|6891.6|6
1629126440000|2021-08-16 15:07:20|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6893.9|6891.1|40
1629126450000|2021-08-16 15:07:30|6894.4|6891.6|6891.9|6889.1|6894.4|6891.6|6891.9|6889.1|61
1629126460000|2021-08-16 15:07:40|6892.4|6889.6|6894.7|6891.9|6895.4|6892.6|6892.4|6889.6|12
1629126470000|2021-08-16 15:07:50|6894.4|6891.6|6892.6|6889.8|6894.4|6891.6|6891.4|6888.6|11
1629126480000|2021-08-16 15:08:00|6892.9|6890.1|6892.4|6889.6|6892.9|6890.1|6891.4|6888.6|35
1629126490000|2021-08-16 15:08:10|6892.6|6889.8|6897.1|6894.3|6897.1|6894.3|6892.4|6889.6|19
1629126500000|2021-08-16 15:08:20|6897.6|6894.8|6895.6|6892.8|6897.6|6894.8|6895.6|6892.8|38
1629126510000|2021-08-16 15:08:30|6895.4|6892.6|6894.4|6891.6|6895.4|6892.6|6894.4|6891.6|10
1629126520000|2021-08-16 15:08:40|6894.6|6891.8|6894.6|6891.8|6894.9|6892.1|6894.4|6891.6|5
1629126530000|2021-08-16 15:08:50|6895.4|6892.6|6895.2|6892.4|6895.9|6893.1|6895.2|6892.4|15
1629126540000|2021-08-16 15:09:00|6895.4|6892.6|6892.4|6889.6|6896.1|6893.3|6892.2|6889.4|24
1629126550000|2021-08-16 15:09:10|6892.6|6889.8|6892.2|6889.4|6893.9|6891.1|6890.4|6887.6|73
1629126560000|2021-08-16 15:09:20|6892.4|6889.6|6886.4|6883.6|6893.1|6890.3|6886.4|6883.6|40
1629126570000|2021-08-16 15:09:30|6886.9|6884.1|6888.6|6885.8|6889.2|6886.4|6886.4|6883.6|10
1629126580000|2021-08-16 15:09:40|6890.1|6887.3|6890.4|6887.6|6890.4|6887.6|6889.4|6886.6|8
1629126590000|2021-08-16 15:09:50|6890.6|6887.8|6889.9|6887.1|6890.6|6887.8|6889.4|6886.6|62
1629126600000|2021-08-16 15:10:00|6890.4|6887.6|6890.9|6888.1|6891.4|6888.6|6890.4|6887.6|18
1629126610000|2021-08-16 15:10:10|6891.1|6888.3|6890.4|6887.6|6891.4|6888.6|6890.4|6887.6|5
1629126620000|2021-08-16 15:10:20|6890.6|6887.8|6895.4|6892.6|6895.6|6892.8|6890.6|6887.8|32
1629126630000|2021-08-16 15:10:30|6894.9|6892.1|6894.4|6891.6|6895.6|6892.8|6893.9|6891.1|60
1629126640000|2021-08-16 15:10:40|6894.6|6891.8|6895.6|6892.8|6896.1|6893.3|6894.6|6891.8|9
1629126650000|2021-08-16 15:10:50|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|3
1629126660000|2021-08-16 15:11:00|6895.7|6892.9|6891.6|6888.8|6896.4|6893.6|6891.6|6888.8|227
1629126670000|2021-08-16 15:11:10|6891.9|6889.1|6890.1|6887.3|6892.1|6889.3|6890.1|6887.3|21
1629126680000|2021-08-16 15:11:20|6890.4|6887.6|6890.1|6887.3|6891.4|6888.6|6889.4|6886.6|19
1629126690000|2021-08-16 15:11:30|6889.9|6887.1|6889.4|6886.6|6890.6|6887.8|6888.9|6886.1|38
1629126700000|2021-08-16 15:11:40|6888.9|6886.1|6885.4|6882.6|6889.4|6886.6|6884.6|6881.8|82
1629126710000|2021-08-16 15:11:50|6884.6|6881.8|6886.1|6883.3|6886.1|6883.3|6883.4|6880.6|55
1629126720000|2021-08-16 15:12:00|6885.9|6883.1|6886.9|6884.1|6887.1|6884.3|6884.1|6881.3|172
1629126730000|2021-08-16 15:12:10|6887.1|6884.3|6886.6|6883.8|6887.1|6884.3|6885.6|6882.8|68
1629126740000|2021-08-16 15:12:20|6886.9|6884.1|6887.4|6884.6|6888.1|6885.3|6886.4|6883.6|89
1629126750000|2021-08-16 15:12:30|6887.1|6884.3|6888.6|6885.8|6889.1|6886.3|6886.4|6883.6|70
1629126760000|2021-08-16 15:12:40|6888.1|6885.3|6887.4|6884.6|6890.1|6887.3|6887.4|6884.6|46
1629126770000|2021-08-16 15:12:50|6888.1|6885.3|6888.6|6885.8|6889.1|6886.3|6888.1|6885.3|16
1629126780000|2021-08-16 15:13:00|6888.4|6885.6|6886.1|6883.3|6888.4|6885.6|6885.4|6882.6|26
1629126790000|2021-08-16 15:13:10|6885.6|6882.8|6883.1|6880.3|6885.6|6882.8|6882.4|6879.6|37
1629126800000|2021-08-16 15:13:20|6883.6|6880.8|6884.9|6882.1|6885.1|6882.3|6883.4|6880.6|17
1629126810000|2021-08-16 15:13:30|6885.4|6882.6|6883.4|6880.6|6885.4|6882.6|6883.4|6880.6|38
1629126820000|2021-08-16 15:13:40|6883.6|6880.8|6883.2|6880.4|6883.6|6880.8|6882.4|6879.6|62
1629126830000|2021-08-16 15:13:50|6882.4|6879.6|6884.6|6881.8|6884.6|6881.8|6881.6|6878.8|60
1629126840000|2021-08-16 15:14:00|6884.4|6881.6|6886.4|6883.6|6886.6|6883.8|6884.4|6881.6|37
1629126850000|2021-08-16 15:14:10|6885.9|6883.1|6886.1|6883.3|6886.1|6883.3|6885.4|6882.6|45
1629126860000|2021-08-16 15:14:20|6886.6|6883.8|6886.1|6883.3|6886.9|6884.1|6885.6|6882.8|31
1629126870000|2021-08-16 15:14:30|6886.6|6883.8|6889.7|6886.9|6890.1|6887.3|6886.1|6883.3|45
1629126880000|2021-08-16 15:14:40|6889.1|6886.3|6889.1|6886.3|6889.6|6886.8|6888.1|6885.3|46
1629126890000|2021-08-16 15:14:50|6888.6|6885.8|6896.4|6893.6|6897.4|6894.6|6888.6|6885.8|230
1629126900000|2021-08-16 15:15:00|6895.6|6892.8|6913.6|6910.8|6916.1|6913.3|6895.1|6892.3|990
1629126910000|2021-08-16 15:15:10|6913.4|6910.6|6911.4|6908.6|6913.4|6910.6|6909.4|6906.6|202
1629126920000|2021-08-16 15:15:20|6911.6|6908.8|6912.6|6909.8|6915.6|6912.8|6911.2|6908|323
1629126930000|2021-08-16 15:15:30|6912.4|6909.6|6914.9|6912.1|6917.1|6914.3|6912.4|6909.6|211
1629126940000|2021-08-16 15:15:40|6914.4|6911.6|6916.4|6913.6|6916.4|6913.6|6912.4|6909.6|209
1629126950000|2021-08-16 15:15:50|6915.9|6913.1|6918.4|6915.6|6918.4|6915.6|6915.4|6912.6|81
1629126960000|2021-08-16 15:16:00|6919.3|6916.5|6914.4|6911.6|6920.4|6917.6|6913|6910.2|339
1629126970000|2021-08-16 15:16:10|6914.2|6911.4|6913.9|6911.1|6915.4|6912.6|6913.2|6910.4|58
1629126980000|2021-08-16 15:16:20|6914.4|6911.6|6917.9|6915.1|6918.4|6915.6|6913.4|6910.6|145
1629126990000|2021-08-16 15:16:30|6917.6|6914.8|6914.2|6911.4|6921|6917.6|6914.2|6911.4|251
1629127000000|2021-08-16 15:16:40|6913.7|6910.9|6919.4|6916.6|6919.6|6916.8|6913.7|6910.9|277
1629127010000|2021-08-16 15:16:50|6920.4|6917.6|6917.4|6914.6|6920.4|6917.6|6917.4|6914.6|174
1629127020000|2021-08-16 15:17:00|6916.4|6913.6|6921.4|6918.6|6921.4|6918.6|6914.7|6911.9|65
1629127030000|2021-08-16 15:17:10|6920.7|6917.9|6923.2|6920.4|6923.8|6921|6920.2|6917.4|88
1629127040000|2021-08-16 15:17:20|6923.4|6920.6|6926.4|6923.6|6928.4|6925.6|6923.4|6920.6|224
1629127050000|2021-08-16 15:17:30|6926.9|6924.1|6928.6|6925.8|6929.4|6926.6|6924.4|6921.6|158
1629127060000|2021-08-16 15:17:40|6928.4|6925.6|6927.6|6924.8|6931.7|6926.8|6925.4|6921.7|273
1629127070000|2021-08-16 15:17:50|6928.6|6925.8|6928.6|6925.8|6933.1|6930.3|6924.4|6921.6|448
1629127080000|2021-08-16 15:18:00|6928.9|6926.1|6929.7|6926.9|6931.6|6928.8|6928.4|6925.6|137
1629127090000|2021-08-16 15:18:10|6928.9|6926.1|6926.4|6923.6|6928.9|6926.1|6925.1|6922.3|218
1629127100000|2021-08-16 15:18:20|6926.6|6923.8|6928.1|6925.3|6928.6|6925.8|6926.1|6923.3|549
1629127110000|2021-08-16 15:18:30|6927.9|6925.1|6925.4|6922.6|6927.9|6925.1|6925.4|6922.6|60
1629127120000|2021-08-16 15:18:40|6925.6|6922.8|6922.8|6920|6927.1|6924.3|6922.4|6919.6|170
1629127130000|2021-08-16 15:18:50|6923.4|6920.6|6925.1|6922.3|6926.1|6923.3|6923.4|6920.6|79
1629127140000|2021-08-16 15:19:00|6924.6|6921.8|6926.4|6923.6|6927.1|6924.3|6924.1|6921.3|32
1629127150000|2021-08-16 15:19:10|6926.1|6923.3|6927.4|6924.6|6928.1|6925.3|6925.4|6922.6|55
1629127160000|2021-08-16 15:19:20|6927.6|6924.8|6929.1|6926.3|6930.6|6927.8|6927.6|6924.8|58
1629127170000|2021-08-16 15:19:30|6928.9|6926.1|6928.4|6925.6|6929.9|6926.8|6927.3|6924.4|159
1629127180000|2021-08-16 15:19:40|6927.4|6924.6|6929.1|6926.3|6929.6|6926.8|6927.4|6924.6|86
1629127190000|2021-08-16 15:19:50|6928.9|6926.1|6925.6|6922.8|6930.1|6927.3|6925.6|6922.8|81
1629127200000|2021-08-16 15:20:00|6926.1|6923.3|6928.6|6925.8|6929.8|6927|6926.1|6923.3|367
1629127210000|2021-08-16 15:20:10|6928.1|6925.3|6929.1|6926.3|6929.8|6927|6925.8|6923|77
1629127220000|2021-08-16 15:20:20|6929.3|6926.5|6935.8|6933|6937.8|6935|6929.3|6926.5|382
1629127230000|2021-08-16 15:20:30|6935.3|6932.5|6934.6|6931.8|6936.1|6933.3|6933.8|6931|59
1629127240000|2021-08-16 15:20:40|6935.1|6932.3|6934.6|6931.8|6935.8|6933|6933.1|6930.3|45
1629127250000|2021-08-16 15:20:50|6934.8|6932|6936.8|6934|6936.8|6934|6933.6|6930.8|183
1629127260000|2021-08-16 15:21:00|6937.6|6934.8|6934.8|6932|6937.8|6935|6934.6|6931.8|52
1629127270000|2021-08-16 15:21:10|6935.4|6932.6|6935.8|6933|6936.6|6933.8|6935.4|6932.6|39
1629127280000|2021-08-16 15:21:20|6934.8|6932|6935.6|6932.8|6936.6|6933.8|6934.8|6932|37
1629127290000|2021-08-16 15:21:30|6935.1|6932.3|6935.1|6932.3|6936.8|6934|6934.8|6932|125
1629127300000|2021-08-16 15:21:40|6935.3|6932.5|6934.8|6932|6936.6|6933.8|6934.8|6932|61
1629127310000|2021-08-16 15:21:50|6935.1|6932.3|6936.1|6933.3|6936.8|6934|6934.8|6932|47
1629127320000|2021-08-16 15:22:00|6936.3|6933.5|6934.8|6932|6936.3|6933.5|6934.8|6932|216
1629127330000|2021-08-16 15:22:10|6934.6|6931.8|6933.8|6931|6935.1|6932.3|6932.8|6930|147
1629127340000|2021-08-16 15:22:20|6934.3|6931.5|6933.8|6931|6937.1|6934.3|6933.8|6931|68
1629127350000|2021-08-16 15:22:30|6933.6|6930.8|6934.8|6932|6934.8|6932|6933.1|6930.3|104
1629127360000|2021-08-16 15:22:40|6935.1|6932.3|6934.1|6931.3|6935.1|6932.3|6933.8|6931|59
1629127370000|2021-08-16 15:22:50|6933.8|6931|6930.6|6927.8|6933.8|6931|6930.1|6927.3|85
1629127380000|2021-08-16 15:23:00|6930.8|6928|6929.6|6926.8|6931.8|6929|6929.6|6926.8|19
1629127390000|2021-08-16 15:23:10|6929.8|6927|6928.8|6926|6929.8|6927|6928.4|6925.6|20
1629127400000|2021-08-16 15:23:20|6928.6|6925.8|6931.6|6928.8|6931.6|6928.8|6927.6|6924.8|144
1629127410000|2021-08-16 15:23:30|6932.8|6930|6934.1|6931.3|6934.8|6932|6932.3|6929.5|93
1629127420000|2021-08-16 15:23:40|6934.6|6931.8|6933.8|6931|6934.8|6932|6933.3|6930.5|9
1629127430000|2021-08-16 15:23:50|6934.1|6931.3|6932.8|6930|6934.8|6932|6932.6|6929.8|43
1629127440000|2021-08-16 15:24:00|6933.1|6930.3|6934.8|6932|6934.8|6932|6932.6|6929.8|87
1629127450000|2021-08-16 15:24:10|6934.3|6931.5|6933.8|6931|6935.1|6932.3|6932.8|6930|196
1629127460000|2021-08-16 15:24:20|6932.8|6930|6934.3|6931.5|6935.4|6932.6|6932.8|6930|119
1629127470000|2021-08-16 15:24:30|6934.6|6931.8|6935.1|6932.3|6935.1|6932.3|6933.8|6931|20
1629127480000|2021-08-16 15:24:40|6934.8|6932|6932.1|6929.3|6934.8|6932|6932.1|6929.3|74
1629127490000|2021-08-16 15:24:50|6932.6|6929.8|6935.3|6932.5|6935.6|6932.8|6932.1|6929.3|36
1629127500000|2021-08-16 15:25:00|6935.6|6932.8|6942|6939.2|6942|6939.2|6935.1|6932.3|208
1629127510000|2021-08-16 15:25:10|6941.8|6939|6941.8|6939|6942.8|6940|6940.8|6938|83
1629127520000|2021-08-16 15:25:20|6941.1|6938.3|6942.3|6939.5|6942.8|6940|6941.1|6938.3|52
1629127530000|2021-08-16 15:25:30|6942.6|6939.8|6938.6|6935.8|6942.6|6939.8|6938.3|6935.5|99
1629127540000|2021-08-16 15:25:40|6938.3|6935.5|6938.1|6935.3|6939.8|6937|6937.8|6935|55
1629127550000|2021-08-16 15:25:50|6937.4|6934.6|6941.8|6939|6941.8|6939|6937.1|6934.3|95
1629127560000|2021-08-16 15:26:00|6941|6938.2|6941.3|6938.5|6941.8|6939|6940.8|6938|93
1629127570000|2021-08-16 15:26:10|6941.1|6938.3|6942.8|6940|6942.8|6940|6940.8|6938|45
1629127580000|2021-08-16 15:26:20|6942.1|6939.3|6943.1|6940.3|6943.5|6940.7|6941.8|6939|101
1629127590000|2021-08-16 15:26:30|6943.3|6940.5|6941.3|6938.5|6943.3|6940.5|6939.5|6936.7|148
1629127600000|2021-08-16 15:26:40|6940.8|6938|6942|6939.2|6942.3|6939.5|6940.3|6937.5|38
1629127610000|2021-08-16 15:26:50|6941.8|6939|6941.3|6938.5|6942.5|6939.7|6941.1|6938.3|36
1629127620000|2021-08-16 15:27:00|6941.5|6938.7|6944|6941.2|6944.5|6941.7|6940.8|6938|54
1629127630000|2021-08-16 15:27:10|6943.8|6941|6939.8|6937|6944|6941.2|6939.8|6937|87
1629127640000|2021-08-16 15:27:20|6939.1|6936.3|6935.8|6933|6939.1|6936.3|6935.3|6932.5|167
1629127650000|2021-08-16 15:27:30|6935.5|6932.7|6937.8|6935|6937.8|6935|6933.5|6930.7|45
1629127660000|2021-08-16 15:27:40|6937|6934.2|6932.8|6930|6937.8|6935|6932.6|6929.8|134
1629127670000|2021-08-16 15:27:50|6932.6|6929.8|6932.8|6930|6935.5|6932.7|6931.6|6928.8|164
1629127680000|2021-08-16 15:28:00|6933|6930.2|6936|6933.2|6936.8|6934|6933|6930.2|246
1629127690000|2021-08-16 15:28:10|6936.8|6934|6936.8|6934|6938|6935.2|6935.8|6933|78
1629127700000|2021-08-16 15:28:20|6937.1|6934.3|6938.8|6936|6939|6936.2|6937.1|6934.3|54
1629127710000|2021-08-16 15:28:30|6939.1|6936.3|6940.8|6938|6942|6939.2|6939.1|6936.3|62
1629127720000|2021-08-16 15:28:40|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6940.1|6937.3|126
1629127730000|2021-08-16 15:28:50|6940.8|6938|6943|6940.2|6943.8|6941|6940.8|6938|169
1629127740000|2021-08-16 15:29:00|6942.8|6940|6940.6|6937.8|6942.8|6940|6939.8|6937|172
1629127750000|2021-08-16 15:29:10|6941.1|6938.3|6937.4|6934.6|6941.1|6938.3|6937.4|6934.6|250
1629127760000|2021-08-16 15:29:20|6937.1|6934.3|6937.8|6935|6939.6|6936.8|6933.8|6931|160
1629127770000|2021-08-16 15:29:30|6937.4|6934.6|6938.3|6935.5|6938.9|6936.1|6937.1|6934.3|88
1629127780000|2021-08-16 15:29:40|6938.8|6936|6937.6|6934.8|6939.1|6936.3|6936.8|6934|306
1629127790000|2021-08-16 15:29:50|6937.8|6935|6939.8|6937|6939.8|6937|6937.4|6934.6|228
1629127800000|2021-08-16 15:30:00|6940.3|6937.5|6938.8|6936|6941.1|6938.3|6938.4|6935.6|476
1629127810000|2021-08-16 15:30:10|6938.6|6935.8|6938.5|6935.7|6938.6|6935.8|6936.8|6934|129
1629127820000|2021-08-16 15:30:20|6938.3|6935.5|6937.5|6934.7|6939.1|6936.3|6937.1|6934.3|199
1629127830000|2021-08-16 15:30:30|6937.8|6935|6939.8|6937|6939.8|6937|6937.8|6935|223
1629127840000|2021-08-16 15:30:40|6940.1|6937.3|6938.1|6935.3|6940.1|6937.3|6938.1|6935.3|87
1629127850000|2021-08-16 15:30:50|6938.5|6935.7|6940.8|6938|6941.8|6939|6938.5|6935.7|96
1629127860000|2021-08-16 15:31:00|6941.1|6938.3|6941.8|6939|6942|6939.2|6938.1|6935.3|221
1629127870000|2021-08-16 15:31:10|6941.5|6938.7|6941.8|6939|6941.8|6939|6941|6938.2|6
1629127880000|2021-08-16 15:31:20|6941.1|6938.3|6940.8|6938|6941.8|6939|6940.5|6937.7|69
1629127890000|2021-08-16 15:31:30|6940.6|6937.8|6941.3|6938.5|6941.5|6938.7|6938.8|6936|198
1629127900000|2021-08-16 15:31:40|6941.5|6938.7|6945.5|6942.7|6945.8|6943|6941.5|6938.7|45
1629127910000|2021-08-16 15:31:50|6945.8|6943|6946.3|6943.5|6946.8|6944|6945.3|6942.5|78
1629127920000|2021-08-16 15:32:00|6946|6943.2|6948.1|6945.3|6948.1|6945.3|6945.8|6943|1284
1629127930000|2021-08-16 15:32:10|6946.4|6943.6|6947.5|6944.7|6947.5|6944.7|6945.8|6943|171
1629127940000|2021-08-16 15:32:20|6947.1|6944.3|6946.3|6943.5|6947.5|6944.7|6946.1|6943.3|98
1629127950000|2021-08-16 15:32:30|6946.1|6943.3|6946.8|6944|6947.3|6944.5|6946.1|6943.3|44
1629127960000|2021-08-16 15:32:40|6947.1|6944.3|6946.5|6943.7|6947.8|6945|6946.3|6943.5|126
1629127970000|2021-08-16 15:32:50|6946.8|6944|6946.8|6944|6947.8|6945|6946.3|6943.5|134
1629127980000|2021-08-16 15:33:00|6947.3|6944.5|6946.8|6944|6947.8|6945|6946.1|6943.3|59
1629127990000|2021-08-16 15:33:10|6946.6|6943.8|6950.8|6948|6951.8|6949|6946.3|6943.5|160
1629128000000|2021-08-16 15:33:20|6950.6|6947.8|6951.6|6948.8|6952.8|6950|6950.3|6947.5|44
1629128010000|2021-08-16 15:33:30|6951.1|6948.3|6954.8|6952|6955.5|6952.7|6948.6|6945.8|432
1629128020000|2021-08-16 15:33:40|6954.6|6951.8|6953.8|6951|6955.8|6953|6953.1|6950.3|298
1629128030000|2021-08-16 15:33:50|6953.6|6950.8|6953.8|6951|6953.8|6951|6953.1|6950.3|45
1629128040000|2021-08-16 15:34:00|6954|6951.2|6954|6951.2|6954.3|6951.5|6953.8|6951|16
1629128050000|2021-08-16 15:34:10|6953.8|6951|6953.8|6951|6954.5|6951.7|6953.5|6950.7|118
1629128060000|2021-08-16 15:34:20|6954|6951.2|6954.5|6951.7|6954.5|6951.7|6953.8|6951|62
1629128070000|2021-08-16 15:34:30|6954.8|6952|6954.8|6952|6954.8|6952|6954.8|6952|39
1629128080000|2021-08-16 15:34:40|6954.6|6951.8|6953.8|6951|6954.8|6952|6953.8|6951|14
1629128090000|2021-08-16 15:34:50|6954.2|6951.4|6953.8|6951|6954.2|6951.4|6953.8|6951|17
1629128100000|2021-08-16 15:35:00|6954.5|6951.7|6952.5|6949.7|6954.8|6952|6951.8|6949|99
1629128110000|2021-08-16 15:35:10|6952.8|6950|6952.5|6949.7|6953.1|6950.3|6951.8|6949|79
1629128120000|2021-08-16 15:35:20|6951.8|6949|6953.2|6950.4|6953.2|6950.4|6950.8|6948|40
1629128130000|2021-08-16 15:35:30|6953.8|6951|6953.1|6950.3|6954|6951.2|6952.8|6950|57
1629128140000|2021-08-16 15:35:40|6952.8|6950|6951.6|6948.8|6952.8|6950|6951.6|6948.8|23
1629128150000|2021-08-16 15:35:50|6951.8|6949|6952.5|6949.7|6952.5|6949.7|6951.1|6948.3|41
1629128160000|2021-08-16 15:36:00|6952.8|6950|6950.8|6948|6952.8|6950|6950.8|6948|33
1629128170000|2021-08-16 15:36:10|6952|6949.2|6952.4|6949.6|6952.8|6950|6951.8|6949|22
1629128180000|2021-08-16 15:36:20|6952.6|6949.8|6952.5|6949.7|6952.8|6950|6951.8|6949|6
1629128190000|2021-08-16 15:36:30|6952.2|6949.4|6955.8|6953|6956.5|6953.7|6951.8|6949|75
1629128200000|2021-08-16 15:36:40|6955|6952.2|6955|6952.2|6955.5|6952.7|6954.8|6952|8
1629128210000|2021-08-16 15:36:50|6954.5|6951.7|6951.5|6948.7|6954.5|6951.7|6950.8|6948|37
1629128220000|2021-08-16 15:37:00|6951.3|6948.5|6952.8|6950|6952.8|6950|6951.3|6948.5|44
1629128230000|2021-08-16 15:37:10|6951.8|6949|6950.8|6948|6952.8|6950|6950.8|6948|28
1629128240000|2021-08-16 15:37:20|6950.6|6947.8|6950.3|6947.5|6951|6948.2|6949.6|6946.8|72
1629128250000|2021-08-16 15:37:30|6950.6|6947.8|6947.8|6945|6950.6|6947.8|6947.8|6945|40
1629128260000|2021-08-16 15:37:40|6948.1|6945.3|6947.4|6944.6|6948.5|6945.7|6947.1|6944.3|33
1629128270000|2021-08-16 15:37:50|6947.1|6944.3|6946.3|6943.5|6947.6|6944.8|6944.1|6941.3|49
1629128280000|2021-08-16 15:38:00|6946.1|6943.3|6947.6|6944.8|6947.8|6945|6946.1|6943.3|37
1629128290000|2021-08-16 15:38:10|6947.8|6945|6948|6945.2|6948.1|6945.3|6947.1|6944.3|49
1629128300000|2021-08-16 15:38:20|6948.1|6945.3|6947.8|6945|6948.3|6945.5|6947.1|6944.3|21
1629128310000|2021-08-16 15:38:30|6948.2|6945.4|6949.8|6947|6949.8|6947|6948.2|6945.4|23
1629128320000|2021-08-16 15:38:40|6950.5|6947.7|6949.8|6947|6950.5|6947.7|6949.6|6946.8|7
1629128330000|2021-08-16 15:38:50|6950.2|6947.4|6950.8|6948|6951|6948.2|6950.1|6947.3|13
1629128340000|2021-08-16 15:39:00|6950.1|6947.3|6950.6|6947.8|6950.8|6948|6950.1|6947.3|16
1629128350000|2021-08-16 15:39:10|6950.8|6948|6950.8|6948|6950.8|6948|6950.6|6947.8|7
1629128360000|2021-08-16 15:39:20|6951.1|6948.3|6952.1|6949.3|6953|6950.2|6951.1|6948.3|22
1629128370000|2021-08-16 15:39:30|6952.3|6949.5|6951.5|6948.7|6953|6950.2|6951.3|6948.5|22
1629128380000|2021-08-16 15:39:40|6951.8|6949|6953.5|6950.7|6953.5|6950.7|6951.1|6948.3|12
1629128390000|2021-08-16 15:39:50|6953.3|6950.5|6953.6|6950.8|6953.8|6951|6953.3|6950.5|2
1629128400000|2021-08-16 15:40:00|6953.8|6951|6953|6950.2|6954.5|6951.7|6952|6949.2|19
1629128410000|2021-08-16 15:40:10|6953.5|6950.7|6953.1|6950.3|6953.8|6951|6953.1|6950.3|6
1629128420000|2021-08-16 15:40:20|6953.3|6950.5|6955.5|6952.7|6956|6953.2|6953.1|6950.3|38
1629128430000|2021-08-16 15:40:30|6955.8|6953|6956.5|6953.7|6956.5|6953.7|6955.5|6952.7|153
1629128440000|2021-08-16 15:40:40|6956.3|6953.5|6956.5|6953.7|6956.5|6953.7|6956.3|6953.5|23
1629128450000|2021-08-16 15:40:50|6956.8|6954|6956.8|6954|6956.8|6954|6955.8|6953|53
1629128460000|2021-08-16 15:41:00|6957.5|6954.7|6959.8|6957|6961.5|6958.7|6957.5|6954.7|127
1629128470000|2021-08-16 15:41:10|6960.2|6957.4|6961.5|6958.7|6962.5|6959.7|6960.2|6957.4|88
1629128480000|2021-08-16 15:41:20|6961.8|6959|6961.5|6958.7|6961.8|6959|6960.8|6958|9
1629128490000|2021-08-16 15:41:30|6962.5|6959.7|6961.8|6959|6962.5|6959.7|6961.8|6959|22
1629128500000|2021-08-16 15:41:40|6962|6959.2|6961.5|6958.7|6962|6959.2|6961.3|6958.5|8
1629128510000|2021-08-16 15:41:50|6961.1|6958.3|6960.5|6957.7|6961.3|6958.5|6960.3|6957.5|38
1629128520000|2021-08-16 15:42:00|6961|6958.2|6960.2|6957.4|6961.5|6958.7|6960|6957.2|31
1629128530000|2021-08-16 15:42:10|6960.5|6957.7|6958.8|6956|6961|6958.2|6958.8|6956|41
1629128540000|2021-08-16 15:42:20|6958.5|6955.7|6959|6956.2|6959|6956.2|6957.8|6955|40
1629128550000|2021-08-16 15:42:30|6959.2|6956.4|6957.8|6955|6959.5|6956.7|6957.8|6955|24
1629128560000|2021-08-16 15:42:40|6958|6955.2|6957.5|6954.7|6958|6955.2|6957|6954.2|29
1629128570000|2021-08-16 15:42:50|6957.3|6954.5|6958|6955.2|6958|6955.2|6957|6954.2|12
1629128580000|2021-08-16 15:43:00|6957.8|6955|6958.2|6955.4|6958.5|6955.7|6955.8|6953|94
1629128590000|2021-08-16 15:43:10|6958.5|6955.7|6958.5|6955.7|6958.8|6956|6958.5|6955.7|6
1629128600000|2021-08-16 15:43:20|6958.8|6956|6958.8|6956|6959.2|6956.4|6958.3|6955.5|16
1629128610000|2021-08-16 15:43:30|6959|6956.2|6960.8|6958|6960.8|6958|6959|6956.2|8
1629128620000|2021-08-16 15:43:40|6961|6958.2|6961.2|6958.4|6961.5|6958.7|6960.8|6958|68
1629128630000|2021-08-16 15:43:50|6961.5|6958.7|6961.5|6958.7|6961.5|6958.7|6961|6958.2|134
1629128640000|2021-08-16 15:44:00|6960.5|6957.7|6961.5|6958.7|6961.5|6958.7|6960.5|6957.7|103
1629128650000|2021-08-16 15:44:10|6961.8|6959|6961.5|6958.7|6961.8|6959|6960.8|6958|132
1629128660000|2021-08-16 15:44:20|6960.8|6958|6961|6958.2|6962.5|6959.7|6960.8|6958|124
1629128670000|2021-08-16 15:44:30|6960.8|6958|6960.5|6957.7|6961.8|6959|6960.5|6957.7|45
1629128680000|2021-08-16 15:44:40|6960.7|6957.9|6958|6955.2|6961|6958.2|6957.8|6955|67
1629128690000|2021-08-16 15:44:50|6958.2|6955.4|6959.3|6956.5|6959.3|6956.5|6957.8|6955|14
1629128700000|2021-08-16 15:45:00|6959.5|6956.7|6961|6958.2|6961.5|6958.7|6959|6956.2|31
1629128710000|2021-08-16 15:45:10|6961.2|6958.4|6960.8|6958|6961.5|6958.7|6960.8|6958|13
1629128720000|2021-08-16 15:45:20|6960.5|6957.7|6960|6957.2|6960.8|6958|6959.5|6956.7|34
1629128730000|2021-08-16 15:45:30|6960.5|6957.7|6962.5|6959.7|6962.5|6959.7|6960.5|6957.7|9
1629128740000|2021-08-16 15:45:40|6963.5|6960.7|6963.5|6960.7|6964|6961.2|6962.8|6960|37
1629128750000|2021-08-16 15:45:50|6963.3|6960.5|6963|6960.2|6963.5|6960.7|6962.8|6960|36
1629128760000|2021-08-16 15:46:00|6962.8|6960|6964.1|6961.3|6964.1|6961.3|6961.8|6959|24
1629128770000|2021-08-16 15:46:10|6964|6961.2|6964.8|6962|6964.8|6962|6963.8|6961|96
1629128780000|2021-08-16 15:46:20|6965|6962.2|6966.5|6963.7|6966.5|6963.7|6964.8|6962|5
1629128790000|2021-08-16 15:46:30|6966.8|6964|6966|6963.2|6967.5|6964.7|6965.8|6963|61
1629128800000|2021-08-16 15:46:40|6966.5|6963.7|6965.8|6963|6967|6964.2|6965.8|6963|25
1629128810000|2021-08-16 15:46:50|6966|6963.2|6967.8|6965|6967.8|6965|6966|6963.2|89
1629128820000|2021-08-16 15:47:00|6968|6965.2|6972|6969.2|6972|6969.2|6967.5|6964.7|118
1629128830000|2021-08-16 15:47:10|6971.4|6968.6|6969|6966.2|6971.5|6968.7|6968.8|6966|82
1629128840000|2021-08-16 15:47:20|6968.8|6966|6969|6966.2|6969|6966.2|6967.8|6965|15
1629128850000|2021-08-16 15:47:30|6969.2|6966.4|6968.8|6966|6969.8|6967|6968.8|6966|14
1629128860000|2021-08-16 15:47:40|6969|6966.2|6971|6968.2|6971.5|6968.7|6968.3|6965.5|30
1629128870000|2021-08-16 15:47:50|6971.5|6968.7|6971|6968.2|6971.5|6968.7|6970.5|6967.7|23
1629128880000|2021-08-16 15:48:00|6971.5|6968.7|6969.8|6967|6971.5|6968.7|6969.8|6967|19
1629128890000|2021-08-16 15:48:10|6970|6967.2|6968.2|6965.4|6970|6967.2|6967.8|6965|18
1629128900000|2021-08-16 15:48:20|6968.8|6966|6967.5|6964.7|6968.8|6966|6966.8|6964|14
1629128910000|2021-08-16 15:48:30|6967.8|6965|6967.8|6965|6968|6965.2|6967|6964.2|106
1629128920000|2021-08-16 15:48:40|6968.8|6966|6968.1|6965.3|6969|6966.2|6968.1|6965.3|45
1629128930000|2021-08-16 15:48:50|6967.5|6964.7|6966.3|6963.5|6967.5|6964.7|6965.5|6962.7|16
1629128940000|2021-08-16 15:49:00|6966.5|6963.7|6967.5|6964.7|6967.5|6964.7|6966.5|6963.7|132
1629128950000|2021-08-16 15:49:10|6967.8|6965|6969|6966.2|6969.5|6966.7|6967.8|6965|33
1629128960000|2021-08-16 15:49:20|6968.8|6966|6968.5|6965.7|6968.8|6966|6967.8|6965|50
1629128970000|2021-08-16 15:49:30|6968.8|6966|6968.8|6966|6969.5|6966.7|6968.5|6965.7|42
1629128980000|2021-08-16 15:49:40|6969|6966.2|6968.8|6966|6969|6966.2|6968.8|6966|102
1629128990000|2021-08-16 15:49:50|6969|6966.2|6967.8|6965|6969|6966.2|6967|6964.2|78
1629129000000|2021-08-16 15:50:00|6968|6965.2|6967.5|6964.7|6968|6965.2|6965.5|6962.7|98
1629129010000|2021-08-16 15:50:10|6967|6964.2|6968.1|6965.3|6968.8|6966|6966.8|6964|16
1629129020000|2021-08-16 15:50:20|6968|6965.2|6968.5|6965.7|6968.5|6965.7|6967.8|6965|11
1629129030000|2021-08-16 15:50:30|6968.8|6966|6968.8|6966|6969.5|6966.7|6968.8|6966|35
1629129040000|2021-08-16 15:50:40|6969|6966.2|6968|6965.2|6969.5|6966.7|6967.8|6965|36
1629129050000|2021-08-16 15:50:50|6968.2|6965.4|6969.5|6966.7|6969.5|6966.7|6968|6965.2|14
1629129060000|2021-08-16 15:51:00|6969.2|6966.4|6970.5|6967.7|6970.8|6968|6968.8|6966|25
1629129070000|2021-08-16 15:51:10|6970.8|6968|6970.5|6967.7|6971.5|6968.7|6970.5|6967.7|14
1629129080000|2021-08-16 15:51:20|6971|6968.2|6971.3|6968.5|6972.5|6969.7|6971|6968.2|15
1629129090000|2021-08-16 15:51:30|6971.5|6968.7|6970.8|6968|6971.5|6968.7|6970.5|6967.7|5
1629129100000|2021-08-16 15:51:40|6971|6968.2|6969.8|6967|6971.5|6968.7|6969.8|6967|37
1629129110000|2021-08-16 15:51:50|6969|6966.2|6970.5|6967.7|6970.5|6967.7|6968.8|6966|4
1629129120000|2021-08-16 15:52:00|6970.8|6968|6970.8|6968|6971|6968.2|6970.8|6968|6
1629129130000|2021-08-16 15:52:10|6970.5|6967.7|6970.1|6967.3|6970.5|6967.7|6970.1|6967.3|7
1629129140000|2021-08-16 15:52:20|6969.1|6966.3|6969|6966.2|6969.1|6966.3|6968.8|6966|9
1629129150000|2021-08-16 15:52:30|6968.8|6966|6970.5|6967.7|6970.5|6967.7|6968.8|6966|6
1629129160000|2021-08-16 15:52:40|6969.9|6967.1|6967.5|6964.7|6969.9|6967.1|6967.5|6964.7|130
1629129170000|2021-08-16 15:52:50|6968.1|6965.3|6968.8|6966|6969.5|6966.7|6967.8|6965|43
1629129180000|2021-08-16 15:53:00|6968.5|6965.7|6968.8|6966|6969.5|6966.7|6968.5|6965.7|14
1629129190000|2021-08-16 15:53:10|6969.5|6966.7|6968.8|6966|6969.5|6966.7|6968.8|6966|12
1629129200000|2021-08-16 15:53:20|6968.5|6965.7|6968.5|6965.7|6968.5|6965.7|6968.5|6965.7|3
1629129210000|2021-08-16 15:53:30|6967.8|6965|6966.8|6964|6967.8|6965|6966.5|6963.7|25
1629129220000|2021-08-16 15:53:40|6967.3|6964.5|6967|6964.2|6967.3|6964.5|6967|6964.2|11
1629129230000|2021-08-16 15:53:50|6966.8|6964|6966.8|6964|6967.5|6964.7|6966.8|6964|33
1629129240000|2021-08-16 15:54:00|6967|6964.2|6965.8|6963|6967|6964.2|6965.8|6963|53
1629129250000|2021-08-16 15:54:10|6966.8|6964|6966.5|6963.7|6967.5|6964.7|6966.5|6963.7|112
1629129260000|2021-08-16 15:54:20|6966.8|6964|6966.3|6963.5|6966.8|6964|6965.5|6962.7|60
1629129270000|2021-08-16 15:54:30|6966|6963.2|6967.3|6964.5|6967.5|6964.7|6966|6963.2|35
1629129280000|2021-08-16 15:54:40|6967.1|6964.3|6967.3|6964.5|6967.5|6964.7|6967.1|6964.3|21
1629129290000|2021-08-16 15:54:50|6966.8|6964|6965.8|6963|6967|6964.2|6965.8|6963|15
1629129300000|2021-08-16 15:55:00|6967|6964.2|6969|6966.2|6969|6966.2|6966.5|6963.7|51
1629129310000|2021-08-16 15:55:10|6969.2|6966.4|6970.6|6967.8|6970.8|6968|6969.2|6966.4|64
1629129320000|2021-08-16 15:55:20|6970.5|6967.7|6971.8|6969|6971.8|6969|6970.5|6967.7|23
1629129330000|2021-08-16 15:55:30|6971.3|6968.5|6971.5|6968.7|6971.5|6968.7|6970.5|6967.7|25
1629129340000|2021-08-16 15:55:40|6971|6968.2|6972.5|6969.7|6972.5|6969.7|6971|6968.2|51
1629129350000|2021-08-16 15:55:50|6972.2|6969.4|6971.8|6969|6972.2|6969.4|6971.5|6968.7|115
1629129360000|2021-08-16 15:56:00|6971.5|6968.7|6971|6968.2|6971.5|6968.7|6970.8|6968|19
1629129370000|2021-08-16 15:56:10|6970.8|6968|6970.5|6967.7|6971|6968.2|6969.8|6967|12
1629129380000|2021-08-16 15:56:20|6970.1|6967.3|6970.5|6967.7|6970.5|6967.7|6969.8|6967|10
1629129390000|2021-08-16 15:56:30|6970.7|6967.9|6971.5|6968.7|6971.5|6968.7|6970.7|6967.9|7
1629129400000|2021-08-16 15:56:40|6970.8|6968|6970.1|6967.3|6970.8|6968|6969.8|6967|15
1629129410000|2021-08-16 15:56:50|6969.3|6966.5|6968|6965.2|6969.5|6966.7|6968|6965.2|17
1629129420000|2021-08-16 15:57:00|6967.8|6965|6967.3|6964.5|6967.8|6965|6967|6964.2|30
1629129430000|2021-08-16 15:57:10|6966.8|6964|6969|6966.2|6969|6966.2|6966.8|6964|31
1629129440000|2021-08-16 15:57:20|6968.8|6966|6969|6966.2|6969|6966.2|6968.8|6966|8
1629129450000|2021-08-16 15:57:30|6968.8|6966|6966|6963.2|6969|6966.2|6965.8|6963|67
1629129460000|2021-08-16 15:57:40|6966.2|6963.4|6967|6964.2|6968|6965.2|6966.2|6963.4|15
1629129470000|2021-08-16 15:57:50|6966.8|6964|6967|6964.2|6967|6964.2|6966.5|6963.7|8
1629129480000|2021-08-16 15:58:00|6967.5|6964.7|6969|6966.2|6969.5|6966.7|6967|6964.2|38
1629129490000|2021-08-16 15:58:10|6969.5|6966.7|6969|6966.2|6969.5|6966.7|6968.5|6965.7|12
1629129500000|2021-08-16 15:58:20|6969.5|6966.7|6969.5|6966.7|6969.5|6966.7|6969.5|6966.7|5
1629129510000|2021-08-16 15:58:30|6970.5|6967.7|6971|6968.2|6971.5|6968.7|6970.5|6967.7|42
1629129520000|2021-08-16 15:58:40|6970.5|6967.7|6969.7|6966.9|6971.2|6968.4|6969.5|6966.7|33
1629129530000|2021-08-16 15:58:50|6969.8|6967|6969.5|6966.7|6969.8|6967|6969|6966.2|3
1629129540000|2021-08-16 15:59:00|6970|6967.2|6970.5|6967.7|6970.5|6967.7|6970|6967.2|20
1629129550000|2021-08-16 15:59:10|6970.7|6967.9|6971.3|6968.5|6971.5|6968.7|6970.7|6967.9|6
1629129560000|2021-08-16 15:59:20|6970.8|6968|6970.5|6967.7|6970.8|6968|6969.8|6967|30
1629129570000|2021-08-16 15:59:30|6970.8|6968|6970.8|6968|6971|6968.2|6970|6967.2|8
1629129580000|2021-08-16 15:59:40|6971|6968.2|6972.2|6969.4|6972.5|6969.7|6971|6968.2|12
1629129590000|2021-08-16 15:59:50|6971.9|6969.1|6969.5|6966.7|6972|6969.2|6969|6966.2|31
1629129600000|2021-08-16 16:00:00|6969.7|6966.9|6971.5|6968.7|6972.1|6969.3|6969.5|6966.7|85
1629129610000|2021-08-16 16:00:10|6971.1|6968.3|6972.2|6969.4|6972.2|6969.4|6969.8|6967|21
1629129620000|2021-08-16 16:00:20|6972.5|6969.7|6976|6973.2|6976.5|6973.7|6972.5|6969.7|169
1629129630000|2021-08-16 16:00:30|6975.8|6973|6974.8|6972|6976|6973.2|6973.8|6971|25
1629129640000|2021-08-16 16:00:40|6975.2|6972.4|6975.8|6973|6976|6973.2|6975.2|6972.4|48
1629129650000|2021-08-16 16:00:50|6976|6973.2|6974|6971.2|6976.5|6973.7|6973.8|6971|36
1629129660000|2021-08-16 16:01:00|6974.2|6971.4|6973.5|6970.7|6974.5|6971.7|6973.3|6970.5|51
1629129670000|2021-08-16 16:01:10|6973.9|6971.1|6974|6971.2|6974.5|6971.7|6973.8|6971|18
1629129680000|2021-08-16 16:01:20|6973.8|6971|6974.5|6971.7|6974.5|6971.7|6973|6970.2|147
1629129690000|2021-08-16 16:01:30|6974.3|6971.5|6972.8|6970|6974.3|6971.5|6972.8|6970|72
1629129700000|2021-08-16 16:01:40|6972.5|6969.7|6972.8|6970|6972.8|6970|6972.3|6969.5|36
1629129710000|2021-08-16 16:01:50|6972.6|6969.8|6971.5|6968.7|6972.8|6970|6970.8|6968|122
1629129720000|2021-08-16 16:02:00|6971.8|6969|6972.5|6969.7|6973|6970.2|6971.8|6969|13
1629129730000|2021-08-16 16:02:10|6972.3|6969.5|6970.8|6968|6972.5|6969.7|6970.8|6968|9
1629129740000|2021-08-16 16:02:20|6971|6968.2|6971.5|6968.7|6972|6969.2|6970.5|6967.7|9
1629129750000|2021-08-16 16:02:30|6970.5|6967.7|6970.3|6967.5|6970.5|6967.7|6969.8|6967|55
1629129760000|2021-08-16 16:02:40|6970.5|6967.7|6969.8|6967|6971|6968.2|6969.5|6966.7|35
1629129770000|2021-08-16 16:02:50|6969.5|6966.7|6970|6967.2|6970.5|6967.7|6969.5|6966.7|29
1629129780000|2021-08-16 16:03:00|6970.2|6967.4|6969|6966.2|6970.5|6967.7|6968.8|6966|73
1629129790000|2021-08-16 16:03:10|6970|6967.2|6971.8|6969|6972.5|6969.7|6970|6967.2|34
1629129800000|2021-08-16 16:03:20|6971.2|6968.4|6971|6968.2|6971.8|6969|6971|6968.2|13
1629129810000|2021-08-16 16:03:30|6971.5|6968.7|6972.3|6969.5|6972.5|6969.7|6971|6968.2|34
1629129820000|2021-08-16 16:03:40|6972.5|6969.7|6975.1|6972.3|6975.1|6972.3|6972.5|6969.7|57
1629129830000|2021-08-16 16:03:50|6976.2|6973.4|6975.8|6973|6976.2|6973.4|6975.5|6972.7|6
1629129840000|2021-08-16 16:04:00|6975.5|6972.7|6976.8|6974|6976.8|6974|6974.8|6972|21
1629129850000|2021-08-16 16:04:10|6976|6973.2|6973.5|6970.7|6976.8|6974|6972.8|6970|54
1629129860000|2021-08-16 16:04:20|6973.1|6970.3|6971.5|6968.7|6973.5|6970.7|6971.5|6968.7|14
1629129870000|2021-08-16 16:04:30|6971.3|6968.5|6971|6968.2|6971.5|6968.7|6971|6968.2|7
1629129880000|2021-08-16 16:04:40|6971.2|6968.4|6972.8|6970|6973.5|6970.7|6971.2|6968.4|14
1629129890000|2021-08-16 16:04:50|6973|6970.2|6973.5|6970.7|6973.5|6970.7|6973|6970.2|13
1629129900000|2021-08-16 16:05:00|6973|6970.2|6972.6|6969.8|6973.3|6970.5|6971.8|6969|84
1629129910000|2021-08-16 16:05:10|6972.2|6969.4|6975.2|6972.4|6975.5|6972.7|6972.2|6969.4|48
1629129920000|2021-08-16 16:05:20|6975.5|6972.7|6975.5|6972.7|6976.8|6974|6974.8|6972|200
1629129930000|2021-08-16 16:05:30|6976.5|6973.7|6976|6973.2|6976.5|6973.7|6975.8|6973|15
1629129940000|2021-08-16 16:05:40|6975.5|6972.7|6975.8|6973|6976.5|6973.7|6975.5|6972.7|12
1629129950000|2021-08-16 16:05:50|6976|6973.2|6975.8|6973|6980|6977.2|6975.8|6973|432
1629129960000|2021-08-16 16:06:00|6976|6973.2|6975|6972.2|6977.5|6974.7|6973.8|6971|96
1629129970000|2021-08-16 16:06:10|6975.5|6972.7|6976.8|6974|6977|6974.2|6975.5|6972.7|9
1629129980000|2021-08-16 16:06:20|6977|6974.2|6977.3|6974.5|6977.8|6975|6977|6974.2|30
1629129990000|2021-08-16 16:06:30|6977|6974.2|6977|6974.2|6977.8|6975|6976.8|6974|58
1629130000000|2021-08-16 16:06:40|6977.8|6975|6975.8|6973|6977.8|6975|6975.1|6972.3|130
1629130010000|2021-08-16 16:06:50|6976.1|6973.3|6976.8|6974|6977|6974.2|6975.8|6973|6
1629130020000|2021-08-16 16:07:00|6976.1|6973.3|6976.6|6973.8|6977.8|6975|6976.1|6973.3|31
1629130030000|2021-08-16 16:07:10|6976.5|6973.7|6975.8|6973|6977|6974.2|6975.8|6973|3
1629130040000|2021-08-16 16:07:20|||||||||2
1629130050000|2021-08-16 16:07:30|||||||||4
1629130060000|2021-08-16 16:07:40|6976.5|6973.7|6975.8|6973|6977.8|6975|6975.8|6973|31
1629130070000|2021-08-16 16:07:50|6975.5|6972.7|6971.8|6969|6975.5|6972.7|6971.5|6968.7|61
1629130080000|2021-08-16 16:08:00|6972.8|6970|6970.5|6967.7|6972.8|6970|6970.5|6967.7|36
1629130090000|2021-08-16 16:08:10|6970.8|6968|6971.8|6969|6971.8|6969|6970.8|6968|29
1629130100000|2021-08-16 16:08:20|6972.1|6969.3|6968.8|6966|6972.5|6969.7|6968.8|6966|151
1629130110000|2021-08-16 16:08:30|6969.8|6967|6967.3|6964.5|6969.8|6967|6967|6964.2|44
1629130120000|2021-08-16 16:08:40|6967|6964.2|6966|6963.2|6967.5|6964.7|6965.8|6963|45
1629130130000|2021-08-16 16:08:50|6965.8|6963|6966.5|6963.7|6966.5|6963.7|6964.7|6961.9|48
1629130140000|2021-08-16 16:09:00|6966.8|6964|6967.3|6964.5|6968.5|6965.7|6966.3|6963.5|54
1629130150000|2021-08-16 16:09:10|6967.5|6964.7|6967.3|6964.5|6967.8|6965|6966.8|6964|25
1629130160000|2021-08-16 16:09:20|6966.8|6964|6967.5|6964.7|6968|6965.2|6966.3|6963.5|27
1629130170000|2021-08-16 16:09:30|6967.8|6965|6965|6962.2|6967.8|6965|6965|6962.2|18
1629130180000|2021-08-16 16:09:40|6966.2|6963.4|6967|6964.2|6967|6964.2|6966.2|6963.4|7
1629130190000|2021-08-16 16:09:50|6966.8|6964|6966|6963.2|6967|6964.2|6965.5|6962.7|8
1629130200000|2021-08-16 16:10:00|6966.8|6964|6964.8|6962|6967.8|6965|6964.8|6962|67
1629130210000|2021-08-16 16:10:10|6964.5|6961.7|6966.5|6963.7|6966.5|6963.7|6964|6961.2|23
1629130220000|2021-08-16 16:10:20|6965.5|6962.7|6966|6963.2|6966.5|6963.7|6965.1|6962.3|52
1629130230000|2021-08-16 16:10:30|6965.8|6963|6965.8|6963|6966|6963.2|6965.8|6963|3
1629130240000|2021-08-16 16:10:40|||||||||2
1629130250000|2021-08-16 16:10:50|6966.5|6963.7|6966.8|6964|6967.5|6964.7|6966.5|6963.7|20
1629130260000|2021-08-16 16:11:00|6966.5|6963.7|6964|6961.2|6966.5|6963.7|6963.8|6961|18
1629130270000|2021-08-16 16:11:10|6964.2|6961.4|6965.8|6963|6966.8|6964|6964|6961.2|4
1629130280000|2021-08-16 16:11:20|6966|6963.2|6966.8|6964|6966.8|6964|6965.8|6963|19
1629130290000|2021-08-16 16:11:30|6966.5|6963.7|6967|6964.2|6967|6964.2|6966|6963.2|11
1629130300000|2021-08-16 16:11:40|6966.8|6964|6970.5|6967.7|6970.5|6967.7|6966.8|6964|124
1629130310000|2021-08-16 16:11:50|6970.3|6967.5|6968.8|6966|6970.3|6967.5|6968.8|6966|10
1629130320000|2021-08-16 16:12:00|6968|6965.2|6967|6964.2|6968|6965.2|6965.8|6963|26
1629130330000|2021-08-16 16:12:10|6966.8|6964|6967.8|6965|6967.8|6965|6966.8|6964|16
1629130340000|2021-08-16 16:12:20|6968|6965.2|6968.5|6965.7|6968.5|6965.7|6967.8|6965|17
1629130350000|2021-08-16 16:12:30|6968.8|6966|6969|6966.2|6970.8|6968|6968.8|6966|12
1629130360000|2021-08-16 16:12:40|6969.8|6967|6969.8|6967|6970|6967.2|6969|6966.2|4
1629130370000|2021-08-16 16:12:50|6969|6966.2|6971.8|6969|6972.5|6969.7|6969|6966.2|9
1629130380000|2021-08-16 16:13:00|6972|6969.2|6972.8|6970|6973|6970.2|6971.5|6968.7|31
1629130390000|2021-08-16 16:13:10|6973|6970.2|6972|6969.2|6973|6970.2|6971.3|6968.5|37
1629130400000|2021-08-16 16:13:20|6971.8|6969|6972.5|6969.7|6972.5|6969.7|6971.3|6968.5|6
1629130410000|2021-08-16 16:13:30|6972.3|6969.5|6973.5|6970.7|6974.5|6971.7|6972.3|6969.5|97
1629130420000|2021-08-16 16:13:40|6974.3|6971.5|6973|6970.2|6974.3|6971.5|6972.5|6969.7|11
1629130430000|2021-08-16 16:13:50|6972.8|6970|6973.2|6970.4|6973.2|6970.4|6972.8|6970|1
1629130440000|2021-08-16 16:14:00|6973.5|6970.7|6974|6971.2|6974|6971.2|6973.5|6970.7|41
1629130450000|2021-08-16 16:14:10|6973.4|6970.6|6969.5|6966.7|6973.4|6970.6|6969.5|6966.7|53
1629130460000|2021-08-16 16:14:20|6969.8|6967|6970.5|6967.7|6971|6968.2|6969.8|6967|25
1629130470000|2021-08-16 16:14:30|6970.2|6967.4|6966.8|6964|6970.2|6967.4|6966.8|6964|8
1629130480000|2021-08-16 16:14:40|6966|6963.2|6967.5|6964.7|6967.5|6964.7|6964.5|6961.7|14
1629130490000|2021-08-16 16:14:50|6967|6964.2|6968.5|6965.7|6968.7|6965.9|6967|6964.2|8
1629130500000|2021-08-16 16:15:00|6968|6965.2|6969.3|6966.5|6969.5|6966.7|6967.8|6965|31
1629130510000|2021-08-16 16:15:10|6969|6966.2|6969.5|6966.7|6969.5|6966.7|6968.5|6965.7|8
1629130520000|2021-08-16 16:15:20|6969.8|6967|6971.5|6968.7|6971.5|6968.7|6969.8|6967|32
1629130530000|2021-08-16 16:15:30|6972|6969.2|6969.5|6966.7|6972|6969.2|6969.5|6966.7|22
1629130540000|2021-08-16 16:15:40|6970|6967.2|6970.8|6968|6971|6968.2|6969.8|6967|7
1629130550000|2021-08-16 16:15:50|6971|6968.2|6971|6968.2|6971|6968.2|6969.8|6967|12
1629130560000|2021-08-16 16:16:00|6970.8|6968|6973.2|6970.4|6973.2|6970.4|6970.8|6968|327
1629130570000|2021-08-16 16:16:10|6973|6970.2|6973.7|6970.9|6973.9|6971.1|6973|6970.2|5
1629130580000|2021-08-16 16:16:20|6973.9|6971.1|6974.2|6971.4|6974.2|6971.4|6973.9|6971.1|4
1629130590000|2021-08-16 16:16:30|6975.5|6972.7|6972.5|6969.7|6976.2|6973.4|6972.5|6969.7|95
1629130600000|2021-08-16 16:16:40|6972.2|6969.4|6972|6969.2|6972.2|6969.4|6971.5|6968.7|11
1629130610000|2021-08-16 16:16:50|6972.2|6969.4|6972.2|6969.4|6972.2|6969.4|6972.2|6969.4|2
1629130620000|2021-08-16 16:17:00|6972|6969.2|6972.9|6970.1|6972.9|6970.1|6972|6969.2|4
1629130630000|2021-08-16 16:17:10|6972.7|6969.9|6971.5|6968.7|6972.7|6969.9|6971.5|6968.7|19
1629130640000|2021-08-16 16:17:20|6971.9|6969.1|6973.5|6970.7|6974|6971.2|6971.9|6969.1|11
1629130650000|2021-08-16 16:17:30|6974.2|6971.4|6973.5|6970.7|6974.2|6971.4|6973.5|6970.7|9
1629130660000|2021-08-16 16:17:40|6974.5|6971.7|6975.2|6972.4|6975.2|6972.4|6974.5|6971.7|7
1629130670000|2021-08-16 16:17:50|6975.5|6972.7|6975.5|6972.7|6975.5|6972.7|6975.5|6972.7|13
1629130680000|2021-08-16 16:18:00|6975.7|6972.9|6976.5|6973.7|6977.5|6974.7|6975.5|6972.7|17
1629130690000|2021-08-16 16:18:10|6976.2|6973.4|6976|6973.2|6976.2|6973.4|6975.5|6972.7|9
1629130700000|2021-08-16 16:18:20|6975.8|6973|6976.2|6973.4|6976.2|6973.4|6975.5|6972.7|7
1629130710000|2021-08-16 16:18:30|6975.8|6973|6975|6972.2|6975.8|6973|6975|6972.2|13
1629130720000|2021-08-16 16:18:40|6974.7|6971.9|6976.2|6973.4|6976.2|6973.4|6974.7|6971.9|2
1629130730000|2021-08-16 16:18:50|6976.5|6973.7|6976.5|6973.7|6976.5|6973.7|6976.5|6973.7|3
1629130740000|2021-08-16 16:19:00|6976|6973.2|6975.7|6972.9|6976|6973.2|6975.5|6972.7|13
1629130750000|2021-08-16 16:19:10|6976.2|6973.4|6975.5|6972.7|6976.2|6973.4|6975.5|6972.7|5
1629130760000|2021-08-16 16:19:20|6974.9|6972.1|6974.7|6971.9|6974.9|6972.1|6974.7|6971.9|11
1629130770000|2021-08-16 16:19:30|6974.5|6971.7|6973|6970.2|6974.5|6971.7|6973|6970.2|35
1629130780000|2021-08-16 16:19:40|6973.2|6970.4|6974|6971.2|6974.5|6971.7|6973.2|6970.4|43
1629130790000|2021-08-16 16:19:50|||||||||5
1629130800000|2021-08-16 16:20:00|6974.2|6971.4|6973|6970.2|6974.2|6971.4|6972.5|6969.7|55
1629130810000|2021-08-16 16:20:10|6972.5|6969.7|6971.2|6968.4|6972.5|6969.7|6969.9|6967.1|13
1629130820000|2021-08-16 16:20:20|6971.5|6968.7|6972.2|6969.4|6972.2|6969.4|6971.5|6968.7|10
1629130830000|2021-08-16 16:20:30|6972.5|6969.7|6971.9|6969.1|6972.5|6969.7|6971.5|6968.7|29
1629130840000|2021-08-16 16:20:40|6972.2|6969.4|6974.5|6971.7|6974.7|6971.9|6972.2|6969.4|7
1629130850000|2021-08-16 16:20:50|6974.7|6971.9|6975.5|6972.7|6975.5|6972.7|6974.7|6971.9|21
1629130860000|2021-08-16 16:21:00|6975.2|6972.4|6975.2|6972.4|6975.5|6972.7|6975.2|6972.4|22
1629130870000|2021-08-16 16:21:10|6975.5|6972.7|6975.9|6973.1|6977.2|6974.4|6975|6972.2|153
1629130880000|2021-08-16 16:21:20|6976.2|6973.4|6976.1|6973.3|6976.2|6973.4|6975.5|6972.7|20
1629130890000|2021-08-16 16:21:30|6975.5|6972.7|6972.5|6969.7|6975.5|6972.7|6972|6969.2|14
1629130900000|2021-08-16 16:21:40|6973.2|6970.4|6974.2|6971.4|6974.2|6971.4|6973.2|6970.4|4
1629130910000|2021-08-16 16:21:50|6973.8|6971|6974|6971.2|6974.2|6971.4|6973.7|6970.9|1
1629130920000|2021-08-16 16:22:00|6973.8|6971|6974|6971.2|6974.5|6971.7|6973.5|6970.7|3
1629130930000|2021-08-16 16:22:10|6973.8|6971|6973|6970.2|6973.8|6971|6973|6970.2|2
1629130940000|2021-08-16 16:22:20|6973.2|6970.4|6973.5|6970.7|6973.7|6970.9|6973.2|6970.4|1
1629130950000|2021-08-16 16:22:30|6973.2|6970.4|6973.2|6970.4|6973.2|6970.4|6973.2|6970.4|1
1629130960000|2021-08-16 16:22:40|6973|6970.2|6972.2|6969.4|6973|6970.2|6972|6969.2|7
1629130970000|2021-08-16 16:22:50|6972|6969.2|6971|6968.2|6972.2|6969.4|6970.5|6967.7|21
1629130980000|2021-08-16 16:23:00|6971.2|6968.4|6972.2|6969.4|6972.2|6969.4|6971.2|6968.4|9
1629130990000|2021-08-16 16:23:10|6971.8|6969|6972.7|6969.9|6972.7|6969.9|6971.5|6968.7|3
1629131000000|2021-08-16 16:23:20|6973.2|6970.4|6973.2|6970.4|6973.2|6970.4|6973.2|6970.4|16
1629131010000|2021-08-16 16:23:30|6973|6970.2|6973.5|6970.7|6973.5|6970.7|6973|6970.2|5
1629131020000|2021-08-16 16:23:40|6974.2|6971.4|6974|6971.2|6974.2|6971.4|6973.5|6970.7|16
1629131030000|2021-08-16 16:23:50|6974.2|6971.4|6973.1|6970.3|6974.2|6971.4|6973.1|6970.3|4
1629131040000|2021-08-16 16:24:00|6972.5|6969.7|6970.2|6967.4|6972.5|6969.7|6970.2|6967.4|59
1629131050000|2021-08-16 16:24:10|6970.5|6967.7|6971|6968.2|6971.2|6968.4|6970.5|6967.7|5
1629131060000|2021-08-16 16:24:20|6971.2|6968.4|6971|6968.2|6971.7|6968.9|6971|6968.2|4
1629131070000|2021-08-16 16:24:30|6970.7|6967.9|6969|6966.2|6970.7|6967.9|6969|6966.2|8
1629131080000|2021-08-16 16:24:40|6969.2|6966.4|6970.7|6967.9|6971|6968.2|6969.2|6966.4|22
1629131090000|2021-08-16 16:24:50|6970.5|6967.7|6971|6968.2|6971|6968.2|6970.5|6967.7|2
1629131100000|2021-08-16 16:25:00|6971.2|6968.4|6972|6969.2|6972.2|6969.4|6971.2|6968.4|14
1629131110000|2021-08-16 16:25:10|6972.2|6969.4|6972.5|6969.7|6972.7|6969.9|6972.2|6969.4|19
1629131120000|2021-08-16 16:25:20|6972.7|6969.9|6971.5|6968.7|6972.7|6969.9|6971.5|6968.7|33
1629131130000|2021-08-16 16:25:30|6971.2|6968.4|6971|6968.2|6971.5|6968.7|6971|6968.2|2
1629131140000|2021-08-16 16:25:40|6971.2|6968.4|6971.2|6968.4|6971.2|6968.4|6971.2|6968.4|0
1629131150000|2021-08-16 16:25:50|6971.5|6968.7|6971.2|6968.4|6971.5|6968.7|6970.5|6967.7|18
1629131160000|2021-08-16 16:26:00|6970.9|6968.1|6971.2|6968.4|6971.2|6968.4|6970.5|6967.7|29
1629131170000|2021-08-16 16:26:10|6971.5|6968.7|6971.5|6968.7|6972.2|6969.4|6971.2|6968.4|9
1629131180000|2021-08-16 16:26:20|6971.2|6968.4|6971.2|6968.4|6971.2|6968.4|6971.2|6968.4|4
1629131190000|2021-08-16 16:26:30|6971|6968.2|6970.5|6967.7|6971|6968.2|6970.5|6967.7|5
1629131200000|2021-08-16 16:26:40|6969.9|6967.1|6969|6966.2|6970.7|6967.9|6969|6966.2|7
1629131210000|2021-08-16 16:26:50|6968.7|6965.9|6969|6966.2|6969.2|6966.4|6968.5|6965.7|1
1629131220000|2021-08-16 16:27:00|6969.2|6966.4|6968.7|6965.9|6969.2|6966.4|6968.5|6965.7|4
1629131230000|2021-08-16 16:27:10|6968.8|6966|6967.2|6964.4|6969|6966.2|6966.5|6963.7|73
1629131240000|2021-08-16 16:27:20|6966.7|6963.9|6967.2|6964.4|6967.2|6964.4|6966.7|6963.9|20
1629131250000|2021-08-16 16:27:30|6967|6964.2|6966.2|6963.4|6967|6964.2|6966.2|6963.4|72
1629131260000|2021-08-16 16:27:40|6965.2|6962.4|6966|6963.2|6966.2|6963.4|6965.2|6962.4|53
1629131270000|2021-08-16 16:27:50|6966.2|6963.4|6965.2|6962.4|6966.2|6963.4|6964.7|6961.9|9
1629131280000|2021-08-16 16:28:00|6965.9|6963.1|6966.2|6963.4|6966.4|6963.6|6965.9|6963.1|9
1629131290000|2021-08-16 16:28:10|6966.9|6964.1|6967.9|6965.1|6967.9|6965.1|6966.7|6963.9|17
1629131300000|2021-08-16 16:28:20|6968.5|6965.7|6968.2|6965.4|6969.2|6966.4|6968|6965.2|2
1629131310000|2021-08-16 16:28:30|6968|6965.2|6968|6965.2|6968.2|6965.4|6968|6965.2|2
1629131320000|2021-08-16 16:28:40|6968.2|6965.4|6967.5|6964.7|6968.7|6965.9|6967.5|6964.7|36
1629131330000|2021-08-16 16:28:50|||||||||7
1629131340000|2021-08-16 16:29:00|6968.7|6965.9|6967.5|6964.7|6968.7|6965.9|6967.5|6964.7|190
1629131350000|2021-08-16 16:29:10|6967.2|6964.4|6967.2|6964.4|6967.2|6964.4|6966.5|6963.7|13
1629131360000|2021-08-16 16:29:20|6967|6964.2|6967|6964.2|6967.5|6964.7|6967|6964.2|7
1629131370000|2021-08-16 16:29:30|6967.2|6964.4|6967|6964.2|6967.2|6964.4|6966.7|6963.9|257
1629131380000|2021-08-16 16:29:40|6967.2|6964.4|6965.2|6962.4|6967.5|6964.7|6964.7|6961.9|30
1629131390000|2021-08-16 16:29:50|6965.9|6963.1|6965.2|6962.4|6966.4|6963.6|6964.9|6962.1|23
1629131400000|2021-08-16 16:30:00|6966.2|6963.4|6966.8|6964|6967.2|6964.4|6966.2|6963.4|16
1629131410000|2021-08-16 16:30:10|6966.7|6963.9|6966.2|6963.4|6967.2|6964.4|6965.9|6963.1|5
1629131420000|2021-08-16 16:30:20|6966.9|6964.1|6968|6965.2|6968.2|6965.4|6966.9|6964.1|12
1629131430000|2021-08-16 16:30:30|6968.2|6965.4|6968|6965.2|6969.2|6966.4|6967|6964.2|6
1629131440000|2021-08-16 16:30:40|6967.5|6964.7|6968|6965.2|6968.2|6965.4|6967.5|6964.7|1
1629131450000|2021-08-16 16:30:50|6967.2|6964.4|6968.2|6965.4|6969.2|6966.4|6967.2|6964.4|4
1629131460000|2021-08-16 16:31:00|6969|6966.2|6969.2|6966.4|6969.2|6966.4|6969|6966.2|3
1629131470000|2021-08-16 16:31:10|6969.5|6966.7|6970.2|6967.4|6970.2|6967.4|6969.5|6966.7|15
1629131480000|2021-08-16 16:31:20|6970.5|6967.7|6968.5|6965.7|6970.5|6967.7|6968.5|6965.7|31
1629131490000|2021-08-16 16:31:30|6968.2|6965.4|6968.9|6966.1|6969.2|6966.4|6968|6965.2|75
1629131500000|2021-08-16 16:31:40|6969|6966.2|6969.2|6966.4|6970|6967.2|6969|6966.2|6
1629131510000|2021-08-16 16:31:50|6969.7|6966.9|6971|6968.2|6971|6968.2|6969.7|6966.9|24
1629131520000|2021-08-16 16:32:00|6970.5|6967.7|6970.2|6967.4|6970.5|6967.7|6969.8|6967|18
1629131530000|2021-08-16 16:32:10|6970|6967.2|6969.5|6966.7|6970.2|6967.4|6969.2|6966.4|24
1629131540000|2021-08-16 16:32:20|6970|6967.2|6969|6966.2|6970|6967.2|6969|6966.2|8
1629131550000|2021-08-16 16:32:30|6968.8|6966|6969.2|6966.4|6969.4|6966.6|6968.2|6965.4|2
1629131560000|2021-08-16 16:32:40|6969.4|6966.6|6970.2|6967.4|6970.2|6967.4|6969.4|6966.6|0
1629131570000|2021-08-16 16:32:50|6969.7|6966.9|6968.9|6966.1|6969.7|6966.9|6968.4|6965.6|32
1629131580000|2021-08-16 16:33:00|6968.6|6965.8|6968.2|6965.4|6968.6|6965.8|6967.2|6964.4|15
1629131590000|2021-08-16 16:33:10|6967.9|6965.1|6968.2|6965.4|6968.4|6965.6|6967.4|6964.6|3
1629131600000|2021-08-16 16:33:20|6969.5|6966.7|6969.5|6966.7|6969.5|6966.7|6969.5|6966.7|3
1629131610000|2021-08-16 16:33:30|6969.7|6966.9|6970.2|6967.4|6970.2|6967.4|6969.7|6966.9|3
1629131620000|2021-08-16 16:33:40|6970.9|6968.1|6969.2|6966.4|6971.2|6968.4|6969.2|6966.4|15
1629131630000|2021-08-16 16:33:50|6969|6966.2|6968.2|6965.4|6969|6966.2|6968.2|6965.4|3
1629131640000|2021-08-16 16:34:00|6968.4|6965.6|6968.5|6965.7|6968.9|6966.1|6968.2|6965.4|6
1629131650000|2021-08-16 16:34:10|6968.2|6965.4|6968.7|6965.9|6969.2|6966.4|6968.2|6965.4|6
1629131660000|2021-08-16 16:34:20|6968.2|6965.4|6968.4|6965.6|6969.2|6966.4|6967.9|6965.1|4
1629131670000|2021-08-16 16:34:30|6968.9|6966.1|6968.2|6965.4|6968.9|6966.1|6968.2|6965.4|6
1629131680000|2021-08-16 16:34:40|6968.4|6965.6|6968.2|6965.4|6968.4|6965.6|6968.2|6965.4|4
1629131690000|2021-08-16 16:34:50|6967.9|6965.1|6966.2|6963.4|6968.2|6965.4|6966.2|6963.4|11
1629131700000|2021-08-16 16:35:00|6966.6|6963.8|6967.2|6964.4|6967.2|6964.4|6966.2|6963.4|30
1629131710000|2021-08-16 16:35:10|6967|6964.2|6967.2|6964.4|6967.2|6964.4|6967|6964.2|19
1629131720000|2021-08-16 16:35:20|6967.4|6964.6|6967.7|6964.9|6968|6965.2|6967.4|6964.6|32
1629131730000|2021-08-16 16:35:30|6967.9|6965.1|6968.2|6965.4|6968.4|6965.6|6967.9|6965.1|2
1629131740000|2021-08-16 16:35:40|6968.4|6965.6|6968.7|6965.9|6968.7|6965.9|6968.4|6965.6|1
1629131750000|2021-08-16 16:35:50|6968.2|6965.4|6970.2|6967.4|6970.2|6967.4|6968.2|6965.4|1
1629131760000|2021-08-16 16:36:00|6969.4|6966.6|6969.6|6966.8|6969.6|6966.8|6969.2|6966.4|10
1629131770000|2021-08-16 16:36:10|6969.2|6966.4|6968.7|6965.9|6969.2|6966.4|6968.5|6965.7|9
1629131780000|2021-08-16 16:36:20|6968.9|6966.1|6969.2|6966.4|6969.2|6966.4|6968.9|6966.1|8
1629131790000|2021-08-16 16:36:30|6969|6966.2|6968.2|6965.4|6969|6966.2|6968.2|6965.4|2
1629131800000|2021-08-16 16:36:40|6969|6966.2|6969.2|6966.4|6969.2|6966.4|6969|6966.2|5
1629131810000|2021-08-16 16:36:50|6969.4|6966.6|6969.2|6966.4|6969.9|6967.1|6969.2|6966.4|6
1629131820000|2021-08-16 16:37:00|6969.9|6967.1|6969|6966.2|6969.9|6967.1|6969|6966.2|10
1629131830000|2021-08-16 16:37:10|6969.2|6966.4|6969.7|6966.9|6969.7|6966.9|6969|6966.2|13
1629131840000|2021-08-16 16:37:20|6969.9|6967.1|6970.2|6967.4|6970.2|6967.4|6969.9|6967.1|12
1629131850000|2021-08-16 16:37:30|6969.9|6967.1|6969.2|6966.4|6969.9|6967.1|6969.2|6966.4|38
1629131860000|2021-08-16 16:37:40|6968.9|6966.1|6967.2|6964.4|6968.9|6966.1|6967.2|6964.4|16
1629131870000|2021-08-16 16:37:50|6966.9|6964.1|6966.2|6963.4|6966.9|6964.1|6965.7|6962.9|15
1629131880000|2021-08-16 16:38:00|6966.6|6963.8|6967.2|6964.4|6967.9|6965.1|6966.6|6963.8|17
1629131890000|2021-08-16 16:38:10|6967.7|6964.9|6968.2|6965.4|6968.2|6965.4|6967.4|6964.6|20
1629131900000|2021-08-16 16:38:20|||||||||14
1629131910000|2021-08-16 16:38:30|6968.7|6965.9|6969|6966.2|6969|6966.2|6968.7|6965.9|16
1629131920000|2021-08-16 16:38:40|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|6969.2|6966.4|11
1629131930000|2021-08-16 16:38:50|6968.8|6966|6968.5|6965.7|6969|6966.2|6968.5|6965.7|20
1629131940000|2021-08-16 16:39:00|6968.2|6965.4|6968.2|6965.4|6968.2|6965.4|6968.2|6965.4|12
1629131950000|2021-08-16 16:39:10|6967.7|6964.9|6964.4|6961.6|6967.7|6964.9|6964.2|6961.4|99
1629131960000|2021-08-16 16:39:20|6965.2|6962.4|6965.2|6962.4|6966.7|6963.9|6965.2|6962.4|18
1629131970000|2021-08-16 16:39:30|6965.8|6963|6965.2|6962.4|6966|6963.2|6964.2|6961.4|162
1629131980000|2021-08-16 16:39:40|6964.5|6961.7|6965|6962.2|6965.2|6962.4|6964.2|6961.4|41
1629131990000|2021-08-16 16:39:50|6965.2|6962.4|6964.7|6961.9|6965.2|6962.4|6964.2|6961.4|20
1629132000000|2021-08-16 16:40:00|6964.5|6961.7|6963.5|6960.7|6965.2|6962.4|6963.5|6960.7|61
1629132010000|2021-08-16 16:40:10|6964|6961.2|6965.2|6962.4|6965.2|6962.4|6964|6961.2|19
1629132020000|2021-08-16 16:40:20|6966|6963.2|6965.2|6962.4|6966.2|6963.4|6965.2|6962.4|50
1629132030000|2021-08-16 16:40:30|6965|6962.2|6963|6960.2|6965.2|6962.4|6962.5|6959.7|45
1629132040000|2021-08-16 16:40:40|6963.2|6960.4|6962.2|6959.4|6963.2|6960.4|6962.2|6959.4|68
1629132050000|2021-08-16 16:40:50|6962.4|6959.6|6962.2|6959.4|6962.4|6959.6|6961.2|6958.4|25
1629132060000|2021-08-16 16:41:00|6962.4|6959.6|6962.8|6960|6963.2|6960.4|6961.2|6958.4|15
1629132070000|2021-08-16 16:41:10|6962.2|6959.4|6964.2|6961.4|6964.2|6961.4|6962.2|6959.4|3
1629132080000|2021-08-16 16:41:20|6962.6|6959.8|6962|6959.2|6962.9|6960.1|6961.5|6958.7|122
1629132090000|2021-08-16 16:41:30|6961.5|6958.7|6961.2|6958.4|6961.5|6958.7|6961.2|6958.4|4
1629132100000|2021-08-16 16:41:40|6961.8|6959|6961.9|6959.1|6962.7|6959.9|6961.1|6958.3|21
1629132110000|2021-08-16 16:41:50|6961.5|6958.7|6961.7|6958.9|6961.7|6958.9|6961.2|6958.4|68
1629132120000|2021-08-16 16:42:00|6961.9|6959.1|6961.9|6959.1|6961.9|6959.1|6961.5|6958.7|14
1629132130000|2021-08-16 16:42:10|6962.2|6959.4|6963.5|6960.7|6964.2|6961.4|6962.2|6959.4|36
1629132140000|2021-08-16 16:42:20|6963.7|6960.9|6962.5|6959.7|6963.7|6960.9|6962.5|6959.7|23
1629132150000|2021-08-16 16:42:30|6962.9|6960.1|6962.7|6959.9|6962.9|6960.1|6962.7|6959.9|18
1629132160000|2021-08-16 16:42:40|6962.9|6960.1|6962.2|6959.4|6962.9|6960.1|6962.2|6959.4|14
1629132170000|2021-08-16 16:42:50|6962|6959.2|6962.9|6960.1|6962.9|6960.1|6961.7|6958.9|18
1629132180000|2021-08-16 16:43:00|6963.2|6960.4|6962.4|6959.6|6963.2|6960.4|6962.4|6959.6|119
1629132190000|2021-08-16 16:43:10|6962.2|6959.4|6963.2|6960.4|6963.2|6960.4|6962.2|6959.4|16
1629132200000|2021-08-16 16:43:20|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|14
1629132210000|2021-08-16 16:43:30|||||||||11
1629132220000|2021-08-16 16:43:40|6962.4|6959.6|6962.9|6960.1|6963.2|6960.4|6962.4|6959.6|14
1629132230000|2021-08-16 16:43:50|6963.2|6960.4|6962.5|6959.7|6963.2|6960.4|6962.4|6959.6|12
1629132240000|2021-08-16 16:44:00|6962.2|6959.4|6962.2|6959.4|6962.4|6959.6|6962.2|6959.4|10
1629132250000|2021-08-16 16:44:10|6961.8|6959|6958.4|6955.6|6961.8|6959|6957.2|6954.4|155
1629132260000|2021-08-16 16:44:20|6958.2|6955.4|6958.2|6955.4|6958.9|6956.1|6957.7|6954.9|37
1629132270000|2021-08-16 16:44:30|6957.6|6954.8|6955.9|6953.1|6957.6|6954.8|6955.7|6952.9|37
1629132280000|2021-08-16 16:44:40|6956.5|6953.7|6956.5|6953.7|6956.9|6954.1|6954.5|6951.7|862
1629132290000|2021-08-16 16:44:50|6956|6953.2|6955.3|6952.5|6956|6953.2|6954.5|6951.7|58
1629132300000|2021-08-16 16:45:00|6955.5|6952.7|6956|6953.2|6957|6954.2|6954.5|6951.7|61
1629132310000|2021-08-16 16:45:10|6956.5|6953.7|6956.3|6953.5|6957|6954.2|6956.3|6953.5|12
1629132320000|2021-08-16 16:45:20|6956.5|6953.7|6957.5|6954.7|6957.5|6954.7|6956.5|6953.7|15
1629132330000|2021-08-16 16:45:30|6957|6954.2|6957.8|6955|6958.5|6955.7|6957|6954.2|9
1629132340000|2021-08-16 16:45:40|6957.6|6954.8|6957.5|6954.7|6957.6|6954.8|6957.5|6954.7|28
1629132350000|2021-08-16 16:45:50|6957.8|6955|6958.5|6955.7|6958.5|6955.7|6957.8|6955|7
1629132360000|2021-08-16 16:46:00|6958.8|6956|6958.5|6955.7|6959|6956.2|6958.5|6955.7|26
1629132370000|2021-08-16 16:46:10|6959.5|6956.7|6959.8|6957|6960|6957.2|6959|6956.2|16
1629132380000|2021-08-16 16:46:20|6959.5|6956.7|6959.5|6956.7|6960.9|6958.1|6959.5|6956.7|153
1629132390000|2021-08-16 16:46:30|6959.2|6956.4|6960.7|6957.9|6960.7|6957.9|6959.2|6956.4|59
1629132400000|2021-08-16 16:46:40|6961.2|6958.4|6962.2|6959.4|6962.2|6959.4|6961.2|6958.4|4
1629132410000|2021-08-16 16:46:50|6961.8|6959|6962.5|6959.7|6962.5|6959.7|6961.5|6958.7|54
1629132420000|2021-08-16 16:47:00|6963|6960.2|6963.2|6960.4|6963.2|6960.4|6962.5|6959.7|20
1629132430000|2021-08-16 16:47:10|6963.6|6960.8|6964.2|6961.4|6964.2|6961.4|6963.5|6960.7|11
1629132440000|2021-08-16 16:47:20|6964|6961.2|6965.2|6962.4|6966.2|6963.4|6964|6961.2|17
1629132450000|2021-08-16 16:47:30|6965.4|6962.6|6966|6963.2|6966.2|6963.4|6965.2|6962.4|14
1629132460000|2021-08-16 16:47:40|6966.2|6963.4|6967|6964.2|6967|6964.2|6966.2|6963.4|23
1629132470000|2021-08-16 16:47:50|6967.2|6964.4|6967.7|6964.9|6968.2|6965.4|6966.5|6963.7|24
1629132480000|2021-08-16 16:48:00|6968|6965.2|6967.4|6964.6|6968|6965.2|6966.5|6963.7|365
1629132490000|2021-08-16 16:48:10|6967.2|6964.4|6967.4|6964.6|6967.4|6964.6|6967.2|6964.4|8
1629132500000|2021-08-16 16:48:20|6968.2|6965.4|6967|6964.2|6968.2|6965.4|6967|6964.2|20
1629132510000|2021-08-16 16:48:30|6966.7|6963.9|6966.7|6963.9|6967.4|6964.6|6966.5|6963.7|17
1629132520000|2021-08-16 16:48:40|6966.9|6964.1|6966.7|6963.9|6967.2|6964.4|6966.5|6963.7|14
1629132530000|2021-08-16 16:48:50|6966.5|6963.7|6964.7|6961.9|6967|6964.2|6964.2|6961.4|28
1629132540000|2021-08-16 16:49:00|6965.2|6962.4|6965.4|6962.6|6965.4|6962.6|6965.2|6962.4|7
1629132550000|2021-08-16 16:49:10|6965.9|6963.1|6964.9|6962.1|6965.9|6963.1|6964.9|6962.1|11
1629132560000|2021-08-16 16:49:20|6964.7|6961.9|6963.7|6960.9|6964.7|6961.9|6963.7|6960.9|11
1629132570000|2021-08-16 16:49:30|6963.2|6960.4|6964.2|6961.4|6964.2|6961.4|6963.2|6960.4|37
1629132580000|2021-08-16 16:49:40|6964.4|6961.6|6962.7|6959.9|6964.4|6961.6|6962.7|6959.9|21
1629132590000|2021-08-16 16:49:50|6962.9|6960.1|6962.9|6960.1|6963.2|6960.4|6962.7|6959.9|10
1629132600000|2021-08-16 16:50:00|6962.7|6959.9|6961.7|6958.9|6962.7|6959.9|6960.7|6957.9|34
1629132610000|2021-08-16 16:50:10|6962.2|6959.4|6962.7|6959.9|6962.9|6960.1|6962.2|6959.4|15
1629132620000|2021-08-16 16:50:20|6962.9|6960.1|6962.5|6959.7|6962.9|6960.1|6962.5|6959.7|4
1629132630000|2021-08-16 16:50:30|6962.7|6959.9|6964.2|6961.4|6964.2|6961.4|6962.7|6959.9|20
1629132640000|2021-08-16 16:50:40|6964.5|6961.7|6964.4|6961.6|6964.5|6961.7|6964.2|6961.4|14
1629132650000|2021-08-16 16:50:50|6964.9|6962.1|6964.2|6961.4|6964.9|6962.1|6964.2|6961.4|4
1629132660000|2021-08-16 16:51:00|6963.9|6961.1|6963.7|6960.9|6964.2|6961.4|6963.7|6960.9|10
1629132670000|2021-08-16 16:51:10|6963.5|6960.7|6962.2|6959.4|6963.7|6960.9|6961.2|6958.4|13
1629132680000|2021-08-16 16:51:20|6962.4|6959.6|6962.2|6959.4|6962.4|6959.6|6962.2|6959.4|6
1629132690000|2021-08-16 16:51:30|6962.7|6959.9|6962.7|6959.9|6962.9|6960.1|6962.7|6959.9|6
1629132700000|2021-08-16 16:51:40|6962.9|6960.1|6962.2|6959.4|6962.9|6960.1|6962.2|6959.4|1
1629132710000|2021-08-16 16:51:50|6962.4|6959.6|6962.7|6959.9|6962.7|6959.9|6962.2|6959.4|4
1629132720000|2021-08-16 16:52:00|6962.5|6959.7|6961.2|6958.4|6962.5|6959.7|6961.2|6958.4|9
1629132730000|2021-08-16 16:52:10|6961.9|6959.1|6962.2|6959.4|6962.2|6959.4|6961.9|6959.1|5
1629132740000|2021-08-16 16:52:20|6962.7|6959.9|6962.7|6959.9|6962.9|6960.1|6962.6|6959.8|7
1629132750000|2021-08-16 16:52:30|6962.4|6959.6|6962.2|6959.4|6962.4|6959.6|6962.2|6959.4|1
1629132760000|2021-08-16 16:52:40|6962.4|6959.6|6961.2|6958.4|6962.4|6959.6|6961.2|6958.4|6
1629132770000|2021-08-16 16:52:50|6961.4|6958.6|6961.5|6958.7|6962.2|6959.4|6961.2|6958.4|5
1629132780000|2021-08-16 16:53:00|6961.2|6958.4|6961.2|6958.4|6961.5|6958.7|6961.2|6958.4|19
1629132790000|2021-08-16 16:53:10|6961.5|6958.7|6962.2|6959.4|6962.2|6959.4|6960.5|6957.7|31
1629132800000|2021-08-16 16:53:20|6962.4|6959.6|6961.9|6959.1|6962.4|6959.6|6961.9|6959.1|6
1629132810000|2021-08-16 16:53:30|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|5
1629132820000|2021-08-16 16:53:40|6962.9|6960.1|6962.5|6959.7|6962.9|6960.1|6962.5|6959.7|17
1629132830000|2021-08-16 16:53:50|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|6962.2|6959.4|8
1629132840000|2021-08-16 16:54:00|6962|6959.2|6962|6959.2|6962.2|6959.4|6961.7|6958.9|49
1629132850000|2021-08-16 16:54:10|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|6961.2|6958.4|4
1629132860000|2021-08-16 16:54:20|6960.5|6957.7|6959.2|6956.4|6960.5|6957.7|6958.2|6955.4|119
1629132870000|2021-08-16 16:54:30|6959|6956.2|6958.2|6955.4|6959|6956.2|6958.2|6955.4|18
1629132880000|2021-08-16 16:54:40|6958.4|6955.6|6958.5|6955.7|6958.5|6955.7|6958.2|6955.4|10
1629132890000|2021-08-16 16:54:50|6958.9|6956.1|6959.2|6956.4|6959.2|6956.4|6958.9|6956.1|23
1629132900000|2021-08-16 16:55:00|6958.6|6955.8|6958.2|6955.4|6959|6956.2|6958.2|6955.4|10
1629132910000|2021-08-16 16:55:10|6959.2|6956.4|6959.2|6956.4|6959.2|6956.4|6958.2|6955.4|33
1629132920000|2021-08-16 16:55:20|6959.6|6956.8|6962.2|6959.4|6962.2|6959.4|6959.6|6956.8|44
1629132930000|2021-08-16 16:55:30|6961.9|6959.1|6960.9|6958.1|6961.9|6959.1|6960.9|6958.1|26
1629132940000|2021-08-16 16:55:40|6960.5|6957.7|6960.4|6957.6|6960.9|6958.1|6960.2|6957.4|7
1629132950000|2021-08-16 16:55:50|6960.2|6957.4|6960.2|6957.4|6960.5|6957.7|6959.7|6956.9|83
1629132960000|2021-08-16 16:56:00|6960.4|6957.6|6961|6958.2|6961.2|6958.4|6959.9|6957.1|20
1629132970000|2021-08-16 16:56:10|6961.2|6958.4|6960.2|6957.4|6961.2|6958.4|6960.2|6957.4|6
1629132980000|2021-08-16 16:56:20|6960.5|6957.7|6961.2|6958.4|6961.2|6958.4|6960.5|6957.7|12
1629132990000|2021-08-16 16:56:30|6960.9|6958.1|6961.2|6958.4|6961.2|6958.4|6960.5|6957.7|16
1629133000000|2021-08-16 16:56:40|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|6960.5|6957.7|5
1629133010000|2021-08-16 16:56:50|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.5|6957.7|11
1629133020000|2021-08-16 16:57:00|6960.5|6957.7|6960.9|6958.1|6960.9|6958.1|6959.7|6956.9|144
1629133030000|2021-08-16 16:57:10|6960.7|6957.9|6961.2|6958.4|6961.2|6958.4|6960.7|6957.9|19
1629133040000|2021-08-16 16:57:20|6960.9|6958.1|6960|6957.2|6961.2|6958.4|6960|6957.2|14
1629133050000|2021-08-16 16:57:30|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|6960|6957.2|12
1629133060000|2021-08-16 16:57:40|6959.5|6956.7|6960.2|6957.4|6961.2|6958.4|6959.5|6956.7|49
1629133070000|2021-08-16 16:57:50|6960.4|6957.6|6960.4|6957.6|6960.4|6957.6|6960.2|6957.4|9
1629133080000|2021-08-16 16:58:00|6961.4|6958.6|6960.5|6957.7|6961.4|6958.6|6960.5|6957.7|26
1629133090000|2021-08-16 16:58:10|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|6960.2|6957.4|10
1629133100000|2021-08-16 16:58:20|6959.7|6956.9|6961|6958.2|6961|6958.2|6959.5|6956.7|22
1629133110000|2021-08-16 16:58:30|6960.5|6957.7|6960.2|6957.4|6960.5|6957.7|6960.2|6957.4|1
1629133120000|2021-08-16 16:58:40|6960.4|6957.6|6960.2|6957.4|6960.4|6957.6|6960.2|6957.4|4
1629133130000|2021-08-16 16:58:50|6960|6957.2|6960.4|6957.6|6960.4|6957.6|6960|6957.2|6
1629133140000|2021-08-16 16:59:00|6961|6958.2|6960.2|6957.4|6961|6958.2|6960.2|6957.4|8
1629133150000|2021-08-16 16:59:10|6959.5|6956.7|6957|6954.2|6959.5|6956.7|6956.5|6953.7|118
1629133160000|2021-08-16 16:59:20|6956.8|6954|6955|6952.2|6957|6954.2|6955|6952.2|17
1629133170000|2021-08-16 16:59:30|6955.5|6952.7|6956|6953.2|6956|6953.2|6955.5|6952.7|58
1629133180000|2021-08-16 16:59:40|6956.5|6953.7|6956.2|6953.4|6956.5|6953.7|6954.9|6952.1|19
1629133190000|2021-08-16 16:59:50|6955.9|6953.1|6955.3|6952.5|6956|6953.2|6955.3|6952.5|10
1629133200000|2021-08-16 17:00:00|6955|6952.2|6957|6954.2|6957.5|6954.7|6955|6952.2|41
1629133210000|2021-08-16 17:00:10|6957.2|6954.4|6957.8|6955|6958|6955.2|6957|6954.2|13
1629133220000|2021-08-16 17:00:20|6958.1|6955.3|6957.5|6954.7|6958.5|6955.7|6957.5|6954.7|13
1629133230000|2021-08-16 17:00:30|6957.2|6954.4|6958.5|6955.7|6958.5|6955.7|6957|6954.2|20
1629133240000|2021-08-16 17:00:40|6958|6955.2|6958.5|6955.7|6958.8|6956|6958|6955.2|19
1629133250000|2021-08-16 17:00:50|6958.3|6955.5|6957.8|6955|6958.3|6955.5|6957.8|6955|8
1629133260000|2021-08-16 17:01:00|6957|6954.2|6957.5|6954.7|6957.5|6954.7|6957|6954.2|6
1629133270000|2021-08-16 17:01:10|6957|6954.2|6956.8|6954|6957|6954.2|6956.8|6954|8
1629133280000|2021-08-16 17:01:20|6956.5|6953.7|6954.8|6952|6956.5|6953.7|6953.8|6951|65
1629133290000|2021-08-16 17:01:30|6953.8|6951|6953.8|6951|6954.5|6951.7|6953.8|6951|16
1629133300000|2021-08-16 17:01:40|6954.1|6951.3|6953|6950.2|6954.5|6951.7|6953|6950.2|32
1629133310000|2021-08-16 17:01:50|6952.8|6950|6949.8|6947|6953.5|6950.7|6949.5|6946.7|40
1629133320000|2021-08-16 17:02:00|6949.5|6946.7|6951.5|6948.7|6951.5|6948.7|6949|6946.2|16
1629133330000|2021-08-16 17:02:10|6952|6949.2|6951|6948.2|6952.5|6949.7|6950.8|6948|10
1629133340000|2021-08-16 17:02:20|6950.8|6948|6952.5|6949.7|6952.5|6949.7|6950.8|6948|15
1629133350000|2021-08-16 17:02:30|6952.8|6950|6955|6952.2|6955.8|6953|6952.8|6950|22
1629133360000|2021-08-16 17:02:40|6954.8|6952|6954|6951.2|6954.8|6952|6953.8|6950.7|53
1629133370000|2021-08-16 17:02:50|6954.2|6951.4|6956|6953.2|6956|6953.2|6954.2|6951.4|10
1629133380000|2021-08-16 17:03:00|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6
1629133390000|2021-08-16 17:03:10|6957.5|6954.7|6958.2|6955.4|6958.5|6955.7|6957.5|6954.7|74
1629133400000|2021-08-16 17:03:20|6958.8|6956|6958.8|6956|6959|6956.2|6958.5|6955.7|9
1629133410000|2021-08-16 17:03:30|6959|6956.2|6958.8|6956|6959|6956.2|6958.5|6955.7|7
1629133420000|2021-08-16 17:03:40|6959|6956.2|6958.8|6956|6959.5|6956.7|6958.8|6956|7
1629133430000|2021-08-16 17:03:50|6958.3|6955.5|6957|6954.2|6958.3|6955.5|6956.8|6954|16
1629133440000|2021-08-16 17:04:00|6956.8|6954|6956.8|6954|6956.8|6954|6956.5|6953.7|4
1629133450000|2021-08-16 17:04:10|6957.2|6954.4|6959|6956.2|6959.5|6956.7|6957.2|6954.4|39
1629133460000|2021-08-16 17:04:20|6958.8|6956|6959|6956.2|6959.3|6956.5|6958.8|6956|16
1629133470000|2021-08-16 17:04:30|6959.5|6956.7|6959.3|6956.5|6959.5|6956.7|6959.3|6956.5|6
1629133480000|2021-08-16 17:04:40|6959.2|6956.4|6959|6956.2|6959.5|6956.7|6958|6955.2|8
1629133490000|2021-08-16 17:04:50|6959.2|6956.4|6958.7|6955.9|6959.5|6956.7|6958|6955.2|3
1629133500000|2021-08-16 17:05:00|6959|6956.2|6959|6956.2|6959.5|6956.7|6958.8|6956|9
1629133510000|2021-08-16 17:05:10|6959.5|6956.7|6958|6955.2|6959.5|6956.7|6957.8|6955|41
1629133520000|2021-08-16 17:05:20|6957.8|6955|6957|6954.2|6957.8|6955|6956.8|6954|10
1629133530000|2021-08-16 17:05:30|6957.5|6954.7|6958|6955.2|6958|6955.2|6957|6954.2|6
1629133540000|2021-08-16 17:05:40|6957.8|6955|6957.5|6954.7|6957.8|6955|6957.5|6954.7|1
1629133550000|2021-08-16 17:05:50|6957.3|6954.5|6957|6954.2|6957.3|6954.5|6957|6954.2|8
1629133560000|2021-08-16 17:06:00|6956.3|6953.5|6956.7|6953.9|6956.7|6953.9|6955.8|6953|11
1629133570000|2021-08-16 17:06:10|6957|6954.2|6957|6954.2|6957|6954.2|6957|6954.2|5
1629133580000|2021-08-16 17:06:20|6956.8|6954|6955.8|6953|6957|6954.2|6955.8|6953|7
1629133590000|2021-08-16 17:06:30|6955.5|6952.7|6954.5|6951.7|6955.5|6952.7|6954.5|6951.7|13
1629133600000|2021-08-16 17:06:40|6954.3|6951.5|6954|6951.2|6954.5|6951.7|6953.8|6951|11
1629133610000|2021-08-16 17:06:50|6954.5|6951.7|6955|6952.2|6955.5|6952.7|6954.5|6951.7|10
1629133620000|2021-08-16 17:07:00|6956|6953.2|6954|6951.2|6956|6953.2|6954|6951.2|14
1629133630000|2021-08-16 17:07:10|6953.8|6951|6953.8|6951|6953.8|6951|6953.8|6951|5
1629133640000|2021-08-16 17:07:20|6954|6951.2|6954|6951.2|6954.8|6952|6954|6951.2|1
1629133650000|2021-08-16 17:07:30|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|16
1629133660000|2021-08-16 17:07:40|6953.8|6951|6953.8|6951|6953.8|6951|6953.8|6951|4
1629133670000|2021-08-16 17:07:50|6954|6951.2|6953.5|6950.7|6954|6951.2|6952.8|6950|17
1629133680000|2021-08-16 17:08:00|6954|6951.2|6955.5|6952.7|6955.5|6952.7|6954|6951.2|53
1629133690000|2021-08-16 17:08:10|6955.7|6952.9|6956.3|6953.5|6956.5|6953.7|6955.7|6952.9|8
1629133700000|2021-08-16 17:08:20|6955.8|6953|6956|6953.2|6956.5|6953.7|6955.8|6953|11
1629133710000|2021-08-16 17:08:30|6955.5|6952.7|6956.8|6954|6956.8|6954|6955.5|6952.7|24
1629133720000|2021-08-16 17:08:40|6957|6954.2|6956.5|6953.7|6957|6954.2|6956.5|6953.7|12
1629133730000|2021-08-16 17:08:50|6957|6954.2|6956.5|6953.7|6957|6954.2|6955.8|6953|8
1629133740000|2021-08-16 17:09:00|6956.8|6954|6957.8|6955|6957.8|6955|6956.8|6954|24
1629133750000|2021-08-16 17:09:10|6958.5|6955.7|6957|6954.2|6958.5|6955.7|6956.8|6954|19
1629133760000|2021-08-16 17:09:20|6957.3|6954.5|6957|6954.2|6957.5|6954.7|6957|6954.2|13
1629133770000|2021-08-16 17:09:30|6957.5|6954.7|6957|6954.2|6957.5|6954.7|6957|6954.2|25
1629133780000|2021-08-16 17:09:40|6956.5|6953.7|6957.5|6954.7|6957.5|6954.7|6956.5|6953.7|4
1629133790000|2021-08-16 17:09:50|6958|6955.2|6958|6955.2|6959|6956.2|6957|6954.2|5
1629133800000|2021-08-16 17:10:00|6958.8|6956|6959.5|6956.7|6960|6957.2|6958.8|6956|39
1629133810000|2021-08-16 17:10:10|6959.8|6957|6958.8|6956|6959.8|6957|6958.5|6955.7|34
1629133820000|2021-08-16 17:10:20|6957.8|6955|6959|6956.2|6959|6956.2|6957.8|6955|8
1629133830000|2021-08-16 17:10:30|6958.8|6956|6958.8|6956|6958.8|6956|6958.8|6956|5
1629133840000|2021-08-16 17:10:40|6959|6956.2|6957.8|6955|6959|6956.2|6957.8|6955|1
1629133850000|2021-08-16 17:10:50|6957.5|6954.7|6957.8|6955|6957.8|6955|6957.3|6954.5|9
1629133860000|2021-08-16 17:11:00|||||||||11
1629133870000|2021-08-16 17:11:10|||||||||8
1629133880000|2021-08-16 17:11:20|6957|6954.2|6956.5|6953.7|6957|6954.2|6956.5|6953.7|7
1629133890000|2021-08-16 17:11:30|6956.8|6954|6956.8|6954|6957|6954.2|6956.8|6954|4
1629133900000|2021-08-16 17:11:40|6957|6954.2|6957|6954.2|6957|6954.2|6956.8|6954|6
1629133910000|2021-08-16 17:11:50|6956.8|6954|6957|6954.2|6957|6954.2|6956.5|6953.7|8
1629133920000|2021-08-16 17:12:00|6956.8|6954|6954.8|6952|6957|6954.2|6954.8|6952|47
1629133930000|2021-08-16 17:12:10|6954.7|6951.9|6955|6952.2|6955|6952.2|6954.7|6951.9|142
1629133940000|2021-08-16 17:12:20|6954.7|6951.9|6954.7|6951.9|6955.7|6952.9|6954.7|6951.9|95
1629133950000|2021-08-16 17:12:30|6955|6952.2|6954.7|6951.9|6955.5|6952.7|6954.7|6951.9|93
1629133960000|2021-08-16 17:12:40|||||||||14
1629133970000|2021-08-16 17:12:50|6955|6952.2|6955|6952.2|6955|6952.2|6955|6952.2|21
1629133980000|2021-08-16 17:13:00|6955.5|6952.7|6954|6951.2|6955.5|6952.7|6953.7|6950.9|27
1629133990000|2021-08-16 17:13:10|6954.7|6951.9|6953.2|6950.4|6954.7|6951.9|6952.7|6949.9|17
1629134000000|2021-08-16 17:13:20|6953|6950.2|6953.7|6950.9|6953.7|6950.9|6952.7|6949.9|24
1629134010000|2021-08-16 17:13:30|6954.5|6951.7|6955|6952.2|6955.5|6952.7|6954.5|6951.7|77
1629134020000|2021-08-16 17:13:40|6954.7|6951.9|6954.7|6951.9|6955.5|6952.7|6954.7|6951.9|34
1629134030000|2021-08-16 17:13:50|6955.2|6952.4|6954.7|6951.9|6955.2|6952.4|6954.7|6951.9|60
1629134040000|2021-08-16 17:14:00|||||||||27
1629134050000|2021-08-16 17:14:10|6955.7|6952.9|6954.7|6951.9|6955.7|6952.9|6954.7|6951.9|41
1629134060000|2021-08-16 17:14:20|||||||||25
1629134070000|2021-08-16 17:14:30|||||||||19
1629134080000|2021-08-16 17:14:40|6955.7|6952.9|6954.7|6951.9|6955.7|6952.9|6954.7|6951.9|42
1629134090000|2021-08-16 17:14:50|6955|6952.2|6954.7|6951.9|6955|6952.2|6954.7|6951.9|39
1629134100000|2021-08-16 17:15:00|6955.2|6952.4|6954.7|6951.9|6955.2|6952.4|6954.7|6951.9|37
1629134110000|2021-08-16 17:15:10|6954|6951.2|6954.2|6951.4|6954.2|6951.4|6954|6951.2|19
1629134120000|2021-08-16 17:15:20|6954.5|6951.7|6954.7|6951.9|6955.5|6952.7|6954|6951.2|66
1629134130000|2021-08-16 17:15:30|||||||||6
1629134140000|2021-08-16 17:15:40|6955|6952.2|6954.7|6951.9|6955.7|6952.9|6954.7|6951.9|41
1629134150000|2021-08-16 17:15:50|6954.5|6951.7|6954.2|6951.4|6954.7|6951.9|6954.2|6951.4|17
1629134160000|2021-08-16 17:16:00|6954.5|6951.7|6954|6951.2|6954.5|6951.7|6954|6951.2|7
1629134170000|2021-08-16 17:16:10|6954.2|6951.4|6954.2|6951.4|6954.7|6951.9|6954.2|6951.4|6
1629134180000|2021-08-16 17:16:20|||||||||3
1629134190000|2021-08-16 17:16:30|6954|6951.2|6954|6951.2|6954|6951.2|6954|6951.2|7
1629134200000|2021-08-16 17:16:40|6952.7|6949.9|6951.7|6948.9|6952.7|6949.9|6950.7|6947.9|25
1629134210000|2021-08-16 17:16:50|6952|6949.2|6952.7|6949.9|6952.7|6949.9|6951.7|6948.9|10
1629134220000|2021-08-16 17:17:00|6953.3|6950.5|6954.7|6951.9|6954.7|6951.9|6953.3|6950.5|49
1629134230000|2021-08-16 17:17:10|6953.7|6950.9|6953.5|6950.7|6953.7|6950.9|6953.5|6950.7|9
1629134240000|2021-08-16 17:17:20|6953.2|6950.4|6953|6950.2|6953.7|6950.9|6952.7|6949.9|10
1629134250000|2021-08-16 17:17:30|6953.2|6950.4|6954.2|6951.4|6954.7|6951.9|6953.2|6950.4|22
1629134260000|2021-08-16 17:17:40|6954.7|6951.9|6954.7|6951.9|6956.2|6953.4|6954.7|6951.9|54
1629134270000|2021-08-16 17:17:50|6955|6952.2|6954.7|6951.9|6955.3|6952.5|6954.7|6951.9|57
1629134280000|2021-08-16 17:18:00|||||||||16
1629134290000|2021-08-16 17:18:10|||||||||13
1629134300000|2021-08-16 17:18:20|||||||||13
1629134310000|2021-08-16 17:18:30|||||||||13
1629134320000|2021-08-16 17:18:40|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|8
1629134330000|2021-08-16 17:18:50|6954.7|6951.9|6954.7|6951.9|6955.5|6952.7|6954.2|6951.4|107
1629134340000|2021-08-16 17:19:00|||||||||21
1629134350000|2021-08-16 17:19:10|||||||||26
1629134360000|2021-08-16 17:19:20|6954.5|6951.7|6954.7|6951.9|6954.7|6951.9|6954.5|6951.7|6
1629134370000|2021-08-16 17:19:30|6955.2|6952.4|6954.7|6951.9|6955.7|6952.9|6954.7|6951.9|42
1629134380000|2021-08-16 17:19:40|||||||||9
1629134390000|2021-08-16 17:19:50|||||||||13
1629134400000|2021-08-16 17:20:00|6955.2|6952.4|6954|6951.2|6955.2|6952.4|6953.7|6950.9|40
1629134410000|2021-08-16 17:20:10|6954.2|6951.4|6953.9|6951.1|6954.7|6951.9|6953.7|6950.9|14
1629134420000|2021-08-16 17:20:20|6953.4|6950.6|6953.4|6950.6|6953.7|6950.9|6953.4|6950.6|8
1629134430000|2021-08-16 17:20:30|||||||||4
1629134440000|2021-08-16 17:20:40|6951.7|6948.9|6951.9|6949.1|6951.9|6949.1|6951.7|6948.9|16
1629134450000|2021-08-16 17:20:50|6951.7|6948.9|6951.9|6949.1|6952.4|6949.6|6951.7|6948.9|42
1629134460000|2021-08-16 17:21:00|6952.4|6949.6|6950.7|6947.9|6952.4|6949.6|6950.7|6947.9|10
1629134470000|2021-08-16 17:21:10|6949.7|6946.9|6950.9|6948.1|6951.4|6948.6|6949.7|6946.9|22
1629134480000|2021-08-16 17:21:20|6949.9|6947.1|6950.7|6947.9|6950.7|6947.9|6949.9|6947.1|12
1629134490000|2021-08-16 17:21:30|6950.9|6948.1|6950.7|6947.9|6951.4|6948.6|6950.7|6947.9|10
1629134500000|2021-08-16 17:21:40|6949.7|6946.9|6948.7|6945.9|6949.7|6946.9|6948.4|6945.6|22
1629134510000|2021-08-16 17:21:50|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6948.7|6945.9|11
1629134520000|2021-08-16 17:22:00|6949.7|6946.9|6948.7|6945.9|6950.4|6947.6|6948.7|6945.9|55
1629134530000|2021-08-16 17:22:10|6948.4|6945.6|6947.7|6944.9|6948.4|6945.6|6946.9|6944.1|40
1629134540000|2021-08-16 17:22:20|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.7|6944.9|5
1629134550000|2021-08-16 17:22:30|6948.7|6945.9|6948.4|6945.6|6948.7|6945.9|6948.4|6945.6|6
1629134560000|2021-08-16 17:22:40|6948.2|6945.4|6947.7|6944.9|6948.2|6945.4|6947.7|6944.9|9
1629134570000|2021-08-16 17:22:50|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|24
1629134580000|2021-08-16 17:23:00|6947.7|6944.9|6947.4|6944.6|6948.4|6945.6|6946.9|6944.1|22
1629134590000|2021-08-16 17:23:10|6947.7|6944.9|6948.7|6945.9|6948.9|6946.1|6947.2|6944.4|112
1629134600000|2021-08-16 17:23:20|||||||||13
1629134610000|2021-08-16 17:23:30|6949.4|6946.6|6946.7|6943.9|6949.4|6946.6|6946.7|6943.9|31
1629134620000|2021-08-16 17:23:40|6946.4|6943.6|6945.4|6942.6|6946.4|6943.6|6944.7|6941.9|50
1629134630000|2021-08-16 17:23:50|6944.7|6941.9|6944.7|6941.9|6945.4|6942.6|6944.7|6941.9|15
1629134640000|2021-08-16 17:24:00|6944.9|6942.1|6946.7|6943.9|6946.7|6943.9|6944.9|6942.1|21
1629134650000|2021-08-16 17:24:10|6946.5|6943.7|6945.7|6942.9|6946.7|6943.9|6945.7|6942.9|13
1629134660000|2021-08-16 17:24:20|6946.2|6943.4|6946.7|6943.9|6947.4|6944.6|6945.9|6943.1|13
1629134670000|2021-08-16 17:24:30|6946.9|6944.1|6947.4|6944.6|6947.4|6944.6|6946.9|6944.1|8
1629134680000|2021-08-16 17:24:40|6947.7|6944.9|6946.7|6943.9|6947.7|6944.9|6946.7|6943.9|9
1629134690000|2021-08-16 17:24:50|6945.7|6942.9|6946.9|6944.1|6947.4|6944.6|6945.7|6942.9|63
1629134700000|2021-08-16 17:25:00|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|1
1629134710000|2021-08-16 17:25:10|6946.9|6944.1|6946.9|6944.1|6946.9|6944.1|6946.7|6943.9|19
1629134720000|2021-08-16 17:25:20|6946.7|6943.9|6947.7|6944.9|6947.7|6944.9|6946.7|6943.9|4
1629134730000|2021-08-16 17:25:30|||||||||5
1629134740000|2021-08-16 17:25:40|6947.2|6944.4|6946.9|6944.1|6947.2|6944.4|6946.9|6944.1|10
1629134750000|2021-08-16 17:25:50|6946.7|6943.9|6946.9|6944.1|6946.9|6944.1|6946.7|6943.9|14
1629134760000|2021-08-16 17:26:00|6946.7|6943.9|6946.7|6943.9|6946.9|6944.1|6946.7|6943.9|6
1629134770000|2021-08-16 17:26:10|||||||||13
1629134780000|2021-08-16 17:26:20|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6947.4|6944.6|26
1629134790000|2021-08-16 17:26:30|6947.4|6944.6|6947.4|6944.6|6947.7|6944.9|6946.7|6943.9|27
1629134800000|2021-08-16 17:26:40|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|8
1629134810000|2021-08-16 17:26:50|6946.9|6944.1|6946.7|6943.9|6947.4|6944.6|6945.7|6942.9|18
1629134820000|2021-08-16 17:27:00|6946.9|6944.1|6946.7|6943.9|6946.9|6944.1|6946.7|6943.9|20
1629134830000|2021-08-16 17:27:10|6946.4|6943.6|6946.7|6943.9|6946.7|6943.9|6945.9|6943.1|21
1629134840000|2021-08-16 17:27:20|||||||||20
1629134850000|2021-08-16 17:27:30|6947.4|6944.6|6949.7|6946.9|6949.7|6946.9|6947.4|6944.6|62
1629134860000|2021-08-16 17:27:40|6949.9|6947.1|6949.7|6946.9|6949.9|6947.1|6949.5|6946.7|16
1629134870000|2021-08-16 17:27:50|6950.2|6947.4|6950.7|6947.9|6950.7|6947.9|6950.2|6947.4|14
1629134880000|2021-08-16 17:28:00|6950.9|6948.1|6952|6949.2|6952.7|6949.9|6950.9|6948.1|58
1629134890000|2021-08-16 17:28:10|6952.2|6949.4|6952.7|6949.9|6952.7|6949.9|6952.2|6949.4|20
1629134900000|2021-08-16 17:28:20|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|20
1629134910000|2021-08-16 17:28:30|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|6952.4|6949.6|25
1629134920000|2021-08-16 17:28:40|||||||||11
1629134930000|2021-08-16 17:28:50|6952|6949.2|6951.4|6948.6|6952|6949.2|6950.7|6947.9|45
1629134940000|2021-08-16 17:29:00|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6950.7|6947.9|43
1629134950000|2021-08-16 17:29:10|6950.7|6947.9|6950.7|6947.9|6950.9|6948.1|6950.7|6947.9|17
1629134960000|2021-08-16 17:29:20|||||||||15
1629134970000|2021-08-16 17:29:30|6950.4|6947.6|6950.7|6947.9|6950.7|6947.9|6950.4|6947.6|19
1629134980000|2021-08-16 17:29:40|6950.9|6948.1|6950.9|6948.1|6951.4|6948.6|6950.7|6947.9|8
1629134990000|2021-08-16 17:29:50|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|7
1629135000000|2021-08-16 17:30:00|6950.9|6948.1|6951.7|6948.9|6951.9|6949.1|6950.7|6947.9|42
1629135010000|2021-08-16 17:30:10|6951.9|6949.1|6954.7|6951.9|6955|6952.2|6951.7|6948.9|119
1629135020000|2021-08-16 17:30:20|6954.4|6951.6|6954.2|6951.4|6954.4|6951.6|6954|6951.2|19
1629135030000|2021-08-16 17:30:30|6953.7|6950.9|6954.2|6951.4|6954.7|6951.9|6953.7|6950.9|18
1629135040000|2021-08-16 17:30:40|6953.9|6951.1|6953.9|6951.1|6954.4|6951.6|6953.7|6950.9|10
1629135050000|2021-08-16 17:30:50|6953.7|6950.9|6953.9|6951.1|6954.4|6951.6|6953.7|6950.9|40
1629135060000|2021-08-16 17:31:00|6954.4|6951.6|6952.9|6950.1|6954.4|6951.6|6951.7|6948.9|48
1629135070000|2021-08-16 17:31:10|6953.1|6950.3|6953.7|6950.9|6953.7|6950.9|6953.1|6950.3|32
1629135080000|2021-08-16 17:31:20|||||||||14
1629135090000|2021-08-16 17:31:30|6954.4|6951.6|6954.7|6951.9|6954.9|6952.1|6954.4|6951.6|42
1629135100000|2021-08-16 17:31:40|6955|6952.2|6954.7|6951.9|6955|6952.2|6954.4|6951.6|33
1629135110000|2021-08-16 17:31:50|6954.4|6951.6|6954.4|6951.6|6954.7|6951.9|6954.4|6951.6|24
1629135120000|2021-08-16 17:32:00|6953.7|6950.9|6953.7|6950.9|6953.9|6951.1|6953.7|6950.9|29
1629135130000|2021-08-16 17:32:10|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|5
1629135140000|2021-08-16 17:32:20|||||||||12
1629135150000|2021-08-16 17:32:30|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|15
1629135160000|2021-08-16 17:32:40|6953.9|6951.1|6954.4|6951.6|6954.4|6951.6|6953.9|6951.1|14
1629135170000|2021-08-16 17:32:50|6954.7|6951.9|6954.4|6951.6|6955.4|6952.6|6954.4|6951.6|51
1629135180000|2021-08-16 17:33:00|6954.7|6951.9|6954.7|6951.9|6954.9|6952.1|6954.7|6951.9|59
1629135190000|2021-08-16 17:33:10|6953.4|6950.6|6951.9|6949.1|6953.4|6950.6|6950.6|6947.8|107
1629135200000|2021-08-16 17:33:20|6951.4|6948.6|6951.4|6948.6|6951.4|6948.6|6950.9|6948.1|47
1629135210000|2021-08-16 17:33:30|||||||||12
1629135220000|2021-08-16 17:33:40|||||||||9
1629135230000|2021-08-16 17:33:50|6950.7|6947.9|6950.4|6947.6|6950.9|6948.1|6950.4|6947.6|30
1629135240000|2021-08-16 17:34:00|6950|6947.2|6949.7|6946.9|6950|6947.2|6949.7|6946.9|13
1629135250000|2021-08-16 17:34:10|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|31
1629135260000|2021-08-16 17:34:20|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.7|6946.9|11
1629135270000|2021-08-16 17:34:30|6950.4|6947.6|6951.7|6948.9|6952.4|6949.6|6950.4|6947.6|62
1629135280000|2021-08-16 17:34:40|6951.4|6948.6|6951.7|6948.9|6951.7|6948.9|6951.4|6948.6|9
1629135290000|2021-08-16 17:34:50|6951.4|6948.6|6951.4|6948.6|6951.4|6948.6|6950.9|6948.1|6
1629135300000|2021-08-16 17:35:00|||||||||7
1629135310000|2021-08-16 17:35:10|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6950.7|6947.9|17
1629135320000|2021-08-16 17:35:20|6951.4|6948.6|6952.7|6949.9|6952.9|6950.1|6950.9|6948.1|12
1629135330000|2021-08-16 17:35:30|6952.4|6949.6|6953.9|6951.1|6953.9|6951.1|6952.4|6949.6|87
1629135340000|2021-08-16 17:35:40|6953.7|6950.9|6953.4|6950.6|6953.7|6950.9|6952.7|6949.9|76
1629135350000|2021-08-16 17:35:50|6953.2|6950.4|6952.7|6949.9|6953.2|6950.4|6952.7|6949.9|5
1629135360000|2021-08-16 17:36:00|6952.4|6949.6|6951.9|6949.1|6952.4|6949.6|6951.7|6948.9|16
1629135370000|2021-08-16 17:36:10|6951.7|6948.9|6951.9|6949.1|6951.9|6949.1|6951.4|6948.6|32
1629135380000|2021-08-16 17:36:20|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951|6948.2|10
1629135390000|2021-08-16 17:36:30|6950.8|6948|6952.4|6949.6|6952.4|6949.6|6950.4|6947.6|23
1629135400000|2021-08-16 17:36:40|6952.2|6949.4|6951.7|6948.9|6952.2|6949.4|6951.4|6948.6|7
1629135410000|2021-08-16 17:36:50|6951.9|6949.1|6950.9|6948.1|6952.4|6949.6|6950.9|6948.1|16
1629135420000|2021-08-16 17:37:00|6950.7|6947.9|6950.7|6947.9|6950.9|6948.1|6950.7|6947.9|14
1629135430000|2021-08-16 17:37:10|6950.9|6948.1|6951.4|6948.6|6951.4|6948.6|6950.7|6947.9|6
1629135440000|2021-08-16 17:37:20|6951.7|6948.9|6952.7|6949.9|6952.7|6949.9|6951.7|6948.9|33
1629135450000|2021-08-16 17:37:30|6952.4|6949.6|6951.7|6948.9|6952.4|6949.6|6951.7|6948.9|3
1629135460000|2021-08-16 17:37:40|||||||||14
1629135470000|2021-08-16 17:37:50|6952.1|6949.3|6951.7|6948.9|6952.1|6949.3|6951.7|6948.9|25
1629135480000|2021-08-16 17:38:00|6951.9|6949.1|6951.9|6949.1|6951.9|6949.1|6951.9|6949.1|12
1629135490000|2021-08-16 17:38:10|6952.4|6949.6|6952.7|6949.9|6952.7|6949.9|6952.4|6949.6|18
1629135500000|2021-08-16 17:38:20|6952.9|6950.1|6953.7|6950.9|6953.9|6951.1|6952.9|6950.1|14
1629135510000|2021-08-16 17:38:30|6953.9|6951.1|6954.7|6951.9|6954.7|6951.9|6953.9|6951.1|17
1629135520000|2021-08-16 17:38:40|||||||||12
1629135530000|2021-08-16 17:38:50|||||||||24
1629135540000|2021-08-16 17:39:00|6955.4|6952.6|6955|6952.2|6955.4|6952.6|6954.7|6951.9|78
1629135550000|2021-08-16 17:39:10|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|13
1629135560000|2021-08-16 17:39:20|||||||||19
1629135570000|2021-08-16 17:39:30|6954.5|6951.7|6954.7|6951.9|6954.7|6951.9|6954.2|6951.4|19
1629135580000|2021-08-16 17:39:40|||||||||13
1629135590000|2021-08-16 17:39:50|6954|6951.2|6954.2|6951.4|6954.2|6951.4|6953.7|6950.9|8
1629135600000|2021-08-16 17:40:00|6954.4|6951.6|6954.7|6951.9|6954.9|6952.1|6953.7|6950.9|34
1629135610000|2021-08-16 17:40:10|6955|6952.2|6955.3|6952.5|6955.7|6952.9|6955|6952.2|22
1629135620000|2021-08-16 17:40:20|6955|6952.2|6954.7|6951.9|6955.7|6952.9|6954.7|6951.9|119
1629135630000|2021-08-16 17:40:30|6955|6952.2|6954.7|6951.9|6955|6952.2|6954.7|6951.9|6
1629135640000|2021-08-16 17:40:40|6955|6952.2|6955|6952.2|6955|6952.2|6955|6952.2|2
1629135650000|2021-08-16 17:40:50|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|5
1629135660000|2021-08-16 17:41:00|6954.5|6951.7|6953|6950.2|6954.7|6951.9|6953|6950.2|61
1629135670000|2021-08-16 17:41:10|6953.2|6950.4|6953.7|6950.9|6953.7|6950.9|6953.2|6950.4|9
1629135680000|2021-08-16 17:41:20|||||||||6
1629135690000|2021-08-16 17:41:30|6953|6950.2|6952.7|6949.9|6953|6950.2|6952.7|6949.9|59
1629135700000|2021-08-16 17:41:40|6953.2|6950.4|6953.2|6950.4|6953.7|6950.9|6953|6950.2|7
1629135710000|2021-08-16 17:41:50|6953|6950.2|6952.7|6949.9|6953|6950.2|6952.7|6949.9|4
1629135720000|2021-08-16 17:42:00|6952.5|6949.7|6952.7|6949.9|6952.7|6949.9|6952.5|6949.7|8
1629135730000|2021-08-16 17:42:10|||||||||3
1629135740000|2021-08-16 17:42:20|6953|6950.2|6953|6950.2|6953.7|6950.9|6953|6950.2|15
1629135750000|2021-08-16 17:42:30|6952.4|6949.6|6951|6948.2|6952.4|6949.6|6951|6948.2|21
1629135760000|2021-08-16 17:42:40|6950.8|6948|6949.7|6946.9|6950.8|6948|6949.7|6946.9|3
1629135770000|2021-08-16 17:42:50|6950|6947.2|6951.5|6948.7|6951.7|6948.9|6950|6947.2|24
1629135780000|2021-08-16 17:43:00|6951.7|6948.9|6952.5|6949.7|6952.5|6949.7|6951.2|6948.4|16
1629135790000|2021-08-16 17:43:10|6951.9|6949.1|6952.2|6949.4|6952.7|6949.9|6951.7|6948.9|19
1629135800000|2021-08-16 17:43:20|6952|6949.2|6951.7|6948.9|6952|6949.2|6951.7|6948.9|11
1629135810000|2021-08-16 17:43:30|6951.4|6948.6|6951.7|6948.9|6951.7|6948.9|6951.2|6948.4|15
1629135820000|2021-08-16 17:43:40|6951.2|6948.4|6951.5|6948.7|6951.7|6948.9|6950.7|6947.9|16
1629135830000|2021-08-16 17:43:50|||||||||7
1629135840000|2021-08-16 17:44:00|6950.7|6947.9|6950.7|6947.9|6951.5|6948.7|6950.7|6947.9|6
1629135850000|2021-08-16 17:44:10|6950.5|6947.7|6949.7|6946.9|6950.5|6947.7|6949.7|6946.9|12
1629135860000|2021-08-16 17:44:20|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|9
1629135870000|2021-08-16 17:44:30|6950.7|6947.9|6951.7|6948.9|6951.7|6948.9|6950.7|6947.9|22
1629135880000|2021-08-16 17:44:40|6951|6948.2|6951|6948.2|6951.7|6948.9|6951|6948.2|7
1629135890000|2021-08-16 17:44:50|6951.3|6948.5|6951.7|6948.9|6951.7|6948.9|6951.3|6948.5|3
1629135900000|2021-08-16 17:45:00|6951.5|6948.7|6950.7|6947.9|6951.5|6948.7|6949.7|6946.9|13
1629135910000|2021-08-16 17:45:10|6950.3|6947.5|6950|6947.2|6950.3|6947.5|6950|6947.2|9
1629135920000|2021-08-16 17:45:20|6949.7|6946.9|6950.7|6947.9|6950.7|6947.9|6949.7|6946.9|9
1629135930000|2021-08-16 17:45:30|||||||||4
1629135940000|2021-08-16 17:45:40|6950.5|6947.7|6949.7|6946.9|6950.7|6947.9|6949.7|6946.9|6
1629135950000|2021-08-16 17:45:50|6949.2|6946.4|6949.7|6946.9|6949.7|6946.9|6949.2|6946.4|18
1629135960000|2021-08-16 17:46:00|6950|6947.2|6950.7|6947.9|6951|6948.2|6950|6947.2|17
1629135970000|2021-08-16 17:46:10|6950.5|6947.7|6949.9|6947.1|6950.5|6947.7|6949.7|6946.9|24
1629135980000|2021-08-16 17:46:20|6949.7|6946.9|6949.7|6946.9|6950.4|6947.6|6949.5|6946.7|15
1629135990000|2021-08-16 17:46:30|6949.5|6946.7|6949.3|6946.5|6949.7|6946.9|6949.3|6946.5|2
1629136000000|2021-08-16 17:46:40|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|5
1629136010000|2021-08-16 17:46:50|6948|6945.2|6948|6945.2|6948|6945.2|6947.7|6944.9|10
1629136020000|2021-08-16 17:47:00|6948.4|6945.6|6949.7|6946.9|6949.7|6946.9|6948.4|6945.6|25
1629136030000|2021-08-16 17:47:10|6949.5|6946.7|6949.7|6946.9|6949.7|6946.9|6949.2|6946.4|6
1629136040000|2021-08-16 17:47:20|||||||||3
1629136050000|2021-08-16 17:47:30|6949|6946.2|6948.4|6945.6|6949|6946.2|6948.4|6945.6|13
1629136060000|2021-08-16 17:47:40|6948.2|6945.4|6948.4|6945.6|6948.4|6945.6|6948.2|6945.4|5
1629136070000|2021-08-16 17:47:50|6948.2|6945.4|6946.7|6943.9|6948.2|6945.4|6946.7|6943.9|12
1629136080000|2021-08-16 17:48:00|6945.7|6942.9|6946.7|6943.9|6946.7|6943.9|6945.7|6942.9|33
1629136090000|2021-08-16 17:48:10|6946|6943.2|6946.7|6943.9|6946.7|6943.9|6946|6943.2|11
1629136100000|2021-08-16 17:48:20|6946.5|6943.7|6946.7|6943.9|6946.7|6943.9|6946.5|6943.7|14
1629136110000|2021-08-16 17:48:30|6947|6944.2|6945.7|6942.9|6947|6944.2|6945.7|6942.9|13
1629136120000|2021-08-16 17:48:40|6945.4|6942.6|6946.4|6943.6|6946.4|6943.6|6944.7|6941.9|61
1629136130000|2021-08-16 17:48:50|6946.7|6943.9|6947.7|6944.9|6947.7|6944.9|6946.7|6943.9|20
1629136140000|2021-08-16 17:49:00|6948.2|6945.4|6948|6945.2|6948.2|6945.4|6947|6944.2|12
1629136150000|2021-08-16 17:49:10|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948|6945.2|17
1629136160000|2021-08-16 17:49:20|6948|6945.2|6948.4|6945.6|6948.4|6945.6|6948|6945.2|55
1629136170000|2021-08-16 17:49:30|6948.2|6945.4|6948.4|6945.6|6948.4|6945.6|6948.2|6945.4|10
1629136180000|2021-08-16 17:49:40|||||||||5
1629136190000|2021-08-16 17:49:50|6948|6945.2|6948.4|6945.6|6948.4|6945.6|6948|6945.2|8
1629136200000|2021-08-16 17:50:00|||||||||9
1629136210000|2021-08-16 17:50:10|6947.7|6944.9|6945.7|6942.9|6947.7|6944.9|6945.7|6942.9|61
1629136220000|2021-08-16 17:50:20|6945.9|6943.1|6946.7|6943.9|6946.7|6943.9|6945.7|6942.9|28
1629136230000|2021-08-16 17:50:30|6946.4|6943.6|6944.7|6941.9|6946.4|6943.6|6944.4|6941.6|14
1629136240000|2021-08-16 17:50:40|6944.9|6942.1|6944.7|6941.9|6945.7|6942.9|6944.7|6941.9|15
1629136250000|2021-08-16 17:50:50|6944.2|6941.4|6944.7|6941.9|6944.7|6941.9|6943.7|6940.9|19
1629136260000|2021-08-16 17:51:00|6944.5|6941.7|6942.7|6939.9|6944.5|6941.7|6942.4|6939.6|22
1629136270000|2021-08-16 17:51:10|6942.9|6940.1|6942.7|6939.9|6943.2|6940.4|6942.7|6939.9|6
1629136280000|2021-08-16 17:51:20|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|16
1629136290000|2021-08-16 17:51:30|6944.1|6941.3|6944.7|6941.9|6944.7|6941.9|6944.1|6941.3|18
1629136300000|2021-08-16 17:51:40|6944.4|6941.6|6944|6941.2|6944.7|6941.9|6944|6941.2|23
1629136310000|2021-08-16 17:51:50|6943.8|6941|6943.7|6940.9|6943.8|6941|6943.2|6940.4|7
1629136320000|2021-08-16 17:52:00|6943|6940.2|6943.5|6940.7|6943.7|6940.9|6943|6940.2|13
1629136330000|2021-08-16 17:52:10|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943|6940.2|13
1629136340000|2021-08-16 17:52:20|6943|6940.2|6943.2|6940.4|6943.2|6940.4|6943|6940.2|11
1629136350000|2021-08-16 17:52:30|6943|6940.2|6943|6940.2|6943.2|6940.4|6943|6940.2|7
1629136360000|2021-08-16 17:52:40|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|4
1629136370000|2021-08-16 17:52:50|6942.3|6939.5|6939.7|6936.9|6942.3|6939.5|6939.7|6936.9|63
1629136380000|2021-08-16 17:53:00|6940|6937.2|6940.7|6937.9|6940.7|6937.9|6940|6937.2|11
1629136390000|2021-08-16 17:53:10|||||||||5
1629136400000|2021-08-16 17:53:20|6940.5|6937.7|6940.5|6937.7|6940.7|6937.9|6940.5|6937.7|11
1629136410000|2021-08-16 17:53:30|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|6940.7|6937.9|5
1629136420000|2021-08-16 17:53:40|6940|6937.2|6939|6936.2|6940|6937.2|6938.7|6935.9|52
1629136430000|2021-08-16 17:53:50|6938.7|6935.9|6940.5|6937.7|6940.5|6937.7|6938.5|6935.7|35
1629136440000|2021-08-16 17:54:00|6940.3|6937.5|6940.5|6937.7|6940.5|6937.7|6940|6937.2|3
1629136450000|2021-08-16 17:54:10|6940.7|6937.9|6939|6936.2|6940.7|6937.9|6939|6936.2|18
1629136460000|2021-08-16 17:54:20|6938.7|6935.9|6938.7|6935.9|6939|6936.2|6938.7|6935.9|11
1629136470000|2021-08-16 17:54:30|6938.5|6935.7|6939.7|6936.9|6939.7|6936.9|6937|6934.2|78
1629136480000|2021-08-16 17:54:40|6940|6937.2|6939.7|6936.9|6940.7|6937.9|6939.7|6936.9|40
1629136490000|2021-08-16 17:54:50|6938.7|6935.9|6939.9|6937.1|6940|6937.2|6938.7|6935.9|50
1629136500000|2021-08-16 17:55:00|6940.2|6937.4|6938.2|6935.4|6940.7|6937.9|6937.7|6934.9|21
1629136510000|2021-08-16 17:55:10|6937.7|6934.9|6937.7|6934.9|6938.4|6935.6|6937.7|6934.9|9
1629136520000|2021-08-16 17:55:20|6937.9|6935.1|6937|6934.2|6938.7|6935.9|6937|6934.2|60
1629136530000|2021-08-16 17:55:30|6936.7|6933.9|6936.7|6933.9|6937.7|6934.9|6936|6933.2|143
1629136540000|2021-08-16 17:55:40|6936.9|6934.1|6939.5|6936.7|6939.7|6936.9|6936.9|6934.1|63
1629136550000|2021-08-16 17:55:50|6939.2|6936.4|6939|6936.2|6939.2|6936.4|6939|6936.2|14
1629136560000|2021-08-16 17:56:00|6939.4|6936.6|6939.7|6936.9|6939.7|6936.9|6939.4|6936.6|36
1629136570000|2021-08-16 17:56:10|6939.5|6936.7|6939.7|6936.9|6939.7|6936.9|6939.5|6936.7|10
1629136580000|2021-08-16 17:56:20|6939.5|6936.7|6938.5|6935.7|6939.5|6936.7|6938.5|6935.7|14
1629136590000|2021-08-16 17:56:30|6938|6935.2|6937.4|6934.6|6938.2|6935.4|6936.7|6933.9|71
1629136600000|2021-08-16 17:56:40|6937.7|6934.9|6938|6935.2|6938|6935.2|6937.5|6934.7|26
1629136610000|2021-08-16 17:56:50|6937.7|6934.9|6938.7|6935.9|6938.7|6935.9|6937.7|6934.9|507
1629136620000|2021-08-16 17:57:00|6938.5|6935.7|6939.7|6936.9|6939.7|6936.9|6938|6935.2|31
1629136630000|2021-08-16 17:57:10|6939.5|6936.7|6939.5|6936.7|6939.7|6936.9|6938.7|6935.9|19
1629136640000|2021-08-16 17:57:20|6939.7|6936.9|6938.7|6935.9|6939.7|6936.9|6938.3|6935.5|60
1629136650000|2021-08-16 17:57:30|6938.5|6935.7|6938.7|6935.9|6939.2|6936.4|6937.4|6934.6|30
1629136660000|2021-08-16 17:57:40|6939.2|6936.4|6938.7|6935.9|6939.2|6936.4|6938.7|6935.9|8
1629136670000|2021-08-16 17:57:50|6938.2|6935.4|6939.5|6936.7|6939.5|6936.7|6938.2|6935.4|13
1629136680000|2021-08-16 17:58:00|6939.7|6936.9|6936.7|6933.9|6939.7|6936.9|6936.7|6933.9|23
1629136690000|2021-08-16 17:58:10|6937|6934.2|6936.7|6933.9|6938.2|6935.4|6936.7|6933.9|91
1629136700000|2021-08-16 17:58:20|6936.4|6933.6|6936.4|6933.6|6936.7|6933.9|6935.9|6933.1|27
1629136710000|2021-08-16 17:58:30|6935.7|6932.9|6934.7|6931.9|6936.7|6933.9|6934.7|6931.9|59
1629136720000|2021-08-16 17:58:40|6935.2|6932.4|6935.2|6932.4|6935.7|6932.9|6935|6932.2|22
1629136730000|2021-08-16 17:58:50|6935.4|6932.6|6934.4|6931.6|6935.7|6932.9|6934.2|6931.4|27
1629136740000|2021-08-16 17:59:00|6934.7|6931.9|6934.9|6932.1|6934.9|6932.1|6934.2|6931.4|44
1629136750000|2021-08-16 17:59:10|6935|6932.2|6933.7|6930.9|6935|6932.2|6933.7|6930.9|14
1629136760000|2021-08-16 17:59:20|6933.5|6930.7|6933.7|6930.9|6933.7|6930.9|6932.7|6929.9|50
1629136770000|2021-08-16 17:59:30|6933.9|6931.1|6933.7|6930.9|6934.4|6931.6|6933.7|6930.9|6
1629136780000|2021-08-16 17:59:40|6934.2|6931.4|6934.7|6931.9|6935.2|6932.4|6933.5|6930.7|48
1629136790000|2021-08-16 17:59:50|6935|6932.2|6935.7|6932.9|6935.7|6932.9|6934.7|6931.9|39
1629136800000|2021-08-16 18:00:00|6936.7|6933.9|6935.5|6932.7|6937.9|6935.1|6935.5|6932.7|46
1629136810000|2021-08-16 18:00:10|6935.3|6932.5|6933|6930.2|6935.7|6932.9|6932.7|6929.9|124
1629136820000|2021-08-16 18:00:20|6933.4|6930.6|6931.9|6929.1|6933.5|6930.7|6931.7|6928.9|79
1629136830000|2021-08-16 18:00:30|6932.5|6929.7|6931|6928.2|6932.5|6929.7|6930.7|6927.9|41
1629136840000|2021-08-16 18:00:40|6930.7|6927.9|6930.7|6927.9|6931.3|6928.5|6930.7|6927.9|37
1629136850000|2021-08-16 18:00:50|6930|6927.2|6930.3|6927.5|6930.3|6927.5|6929.7|6926.9|21
1629136860000|2021-08-16 18:01:00|6930.6|6927.8|6932.9|6930.1|6933|6930.2|6930.6|6927.8|47
1629136870000|2021-08-16 18:01:10|6933.2|6930.4|6933.7|6930.9|6934.4|6931.6|6932.7|6929.9|12
1629136880000|2021-08-16 18:01:20|6933.9|6931.1|6934|6931.2|6934.7|6931.9|6933.7|6930.9|9
1629136890000|2021-08-16 18:01:30|6933.9|6931.1|6936.7|6933.9|6936.9|6934.1|6933.9|6931.1|24
1629136900000|2021-08-16 18:01:40|6937.7|6934.9|6938|6935.2|6938|6935.2|6937.7|6934.9|43
1629136910000|2021-08-16 18:01:50|6937.7|6934.9|6938.7|6935.9|6939.7|6936.9|6937.7|6934.9|34
1629136920000|2021-08-16 18:02:00|6938.5|6935.7|6938.7|6935.9|6939.5|6936.7|6937.5|6934.7|74
1629136930000|2021-08-16 18:02:10|6938.3|6935.5|6937.7|6934.9|6938.5|6935.7|6937.5|6934.7|32
1629136940000|2021-08-16 18:02:20|6937.5|6934.7|6938.7|6935.9|6938.7|6935.9|6937|6934.2|19
1629136950000|2021-08-16 18:02:30|6938.3|6935.5|6938.5|6935.7|6938.7|6935.9|6937.7|6934.9|16
1629136960000|2021-08-16 18:02:40|6938.7|6935.9|6939.3|6936.5|6939.5|6936.7|6938.7|6935.9|10
1629136970000|2021-08-16 18:02:50|6939.7|6936.9|6941.7|6938.9|6942.7|6939.9|6939.7|6936.9|48
1629136980000|2021-08-16 18:03:00|6942|6939.2|6941.5|6938.7|6942.5|6939.7|6941.5|6938.7|20
1629136990000|2021-08-16 18:03:10|6941.7|6938.9|6941.5|6938.7|6941.7|6938.9|6941.5|6938.7|7
1629137000000|2021-08-16 18:03:20|6941.7|6938.9|6942|6939.2|6942|6939.2|6941|6938.2|12
1629137010000|2021-08-16 18:03:30|6942.2|6939.4|6941.7|6938.9|6942.7|6939.9|6941.5|6938.7|16
1629137020000|2021-08-16 18:03:40|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|2
1629137030000|2021-08-16 18:03:50|6942.5|6939.7|6942.7|6939.9|6943|6940.2|6942.3|6939.5|117
1629137040000|2021-08-16 18:04:00|6943|6940.2|6943|6940.2|6943|6940.2|6943|6940.2|10
1629137050000|2021-08-16 18:04:10|6942.3|6939.5|6941.2|6938.4|6942.3|6939.5|6941|6938.2|267
1629137060000|2021-08-16 18:04:20|6941.7|6938.9|6942.7|6939.9|6942.7|6939.9|6941.7|6938.9|8
1629137070000|2021-08-16 18:04:30|6943|6940.2|6943.3|6940.5|6945.7|6942.9|6942.5|6939.7|736
1629137080000|2021-08-16 18:04:40|6943.5|6940.7|6942.5|6939.7|6943.5|6940.7|6941.7|6938.9|18
1629137090000|2021-08-16 18:04:50|6942.3|6939.5|6944.5|6941.7|6944.5|6941.7|6942.3|6939.5|22
1629137100000|2021-08-16 18:05:00|6944.3|6941.5|6944.3|6941.5|6944.5|6941.7|6943.3|6940.5|39
1629137110000|2021-08-16 18:05:10|6944.5|6941.7|6946.3|6943.5|6946.5|6943.7|6944.5|6941.7|8
1629137120000|2021-08-16 18:05:20|6945.7|6942.9|6945.3|6942.5|6945.7|6942.9|6945.3|6942.5|81
1629137130000|2021-08-16 18:05:30|6944.9|6942.1|6941|6938.2|6945.3|6942.5|6940.3|6937.5|132
1629137140000|2021-08-16 18:05:40|6941.5|6938.7|6940|6937.2|6942.5|6939.7|6939.3|6936.5|47
1629137150000|2021-08-16 18:05:50|6940.1|6937.3|6939.3|6936.5|6940.5|6937.7|6938.3|6935.5|40
1629137160000|2021-08-16 18:06:00|6938.9|6936.1|6939.3|6936.5|6940.5|6937.7|6937.3|6934.5|72
1629137170000|2021-08-16 18:06:10|6939.9|6937.1|6940.6|6937.8|6941.3|6938.5|6939.3|6936.5|75
1629137180000|2021-08-16 18:06:20|6940.3|6937.5|6940.7|6937.9|6941.3|6938.5|6940.3|6937.5|29
1629137190000|2021-08-16 18:06:30|6941.3|6938.5|6940.1|6937.3|6941.5|6938.7|6939.6|6936.8|26
1629137200000|2021-08-16 18:06:40|6939.6|6936.8|6942.3|6939.5|6942.3|6939.5|6939.6|6936.8|56
1629137210000|2021-08-16 18:06:50|6941.6|6938.8|6942.1|6939.3|6942.3|6939.5|6941.3|6938.5|14
1629137220000|2021-08-16 18:07:00|6942.3|6939.5|6941.3|6938.5|6942.3|6939.5|6940.3|6937.5|50
1629137230000|2021-08-16 18:07:10|6940.3|6937.5|6940.3|6937.5|6940.3|6937.5|6940.1|6937.3|9
1629137240000|2021-08-16 18:07:20|6940.1|6937.3|6937.3|6934.5|6940.5|6937.7|6937.1|6934.3|64
1629137250000|2021-08-16 18:07:30|6938.3|6935.5|6938.3|6935.5|6938.3|6935.5|6937.6|6934.8|42
1629137260000|2021-08-16 18:07:40|6938.1|6935.3|6939.6|6936.8|6940.3|6937.5|6938.1|6935.3|80
1629137270000|2021-08-16 18:07:50|6939|6936.2|6939.3|6936.5|6939.3|6936.5|6938.3|6935.5|19
1629137280000|2021-08-16 18:08:00|6939.1|6936.3|6939.6|6936.8|6940.3|6937.5|6938.6|6935.8|63
1629137290000|2021-08-16 18:08:10|6939.3|6936.5|6939.5|6936.7|6939.5|6936.7|6939.1|6936.3|57
1629137300000|2021-08-16 18:08:20|6939.3|6936.5|6940.3|6937.5|6940.3|6937.5|6939.3|6936.5|21
1629137310000|2021-08-16 18:08:30|6941|6938.2|6941.7|6938.9|6941.8|6939|6940.8|6938|54
1629137320000|2021-08-16 18:08:40|6941.8|6939|6945.3|6942.5|6945.5|6942.7|6941.8|6939|33
1629137330000|2021-08-16 18:08:50|6945|6942.2|6946.3|6943.5|6946.3|6943.5|6944.6|6941.8|38
1629137340000|2021-08-16 18:09:00|6945.6|6942.8|6944.5|6941.7|6945.6|6942.8|6943.3|6940.5|39
1629137350000|2021-08-16 18:09:10|6944.3|6941.5|6940.3|6937.5|6944.3|6941.5|6939.6|6936.8|50
1629137360000|2021-08-16 18:09:20|6939.8|6937|6941.5|6938.7|6941.5|6938.7|6939.8|6937|25
1629137370000|2021-08-16 18:09:30|6941|6938.2|6941.1|6938.3|6942.3|6939.5|6940.5|6937.7|21
1629137380000|2021-08-16 18:09:40|6941|6938.2|6939.5|6936.7|6941.3|6938.5|6939.3|6936.5|33
1629137390000|2021-08-16 18:09:50|6939.3|6936.5|6937.5|6934.7|6939.3|6936.5|6937.3|6934.5|115
1629137400000|2021-08-16 18:10:00|6937.3|6934.5|6938.8|6936|6941.3|6938.5|6937.3|6934.5|64
1629137410000|2021-08-16 18:10:10|6939.3|6936.5|6941.3|6938.5|6941.5|6938.7|6939.1|6936.3|18
1629137420000|2021-08-16 18:10:20|6941.5|6938.7|6942.3|6939.5|6942.3|6939.5|6941.3|6938.5|140
1629137430000|2021-08-16 18:10:30|6942.1|6939.3|6942.3|6939.5|6942.8|6940|6941.6|6938.8|41
1629137440000|2021-08-16 18:10:40|6941.8|6939|6942.3|6939.5|6942.9|6940.1|6941.6|6938.8|80
1629137450000|2021-08-16 18:10:50|6942.8|6940|6941.3|6938.5|6943.3|6940.5|6941.3|6938.5|49
1629137460000|2021-08-16 18:11:00|6940.9|6938.1|6942.3|6939.5|6942.8|6940|6940.3|6937.5|104
1629137470000|2021-08-16 18:11:10|6942.8|6940|6942.5|6939.7|6943|6940.2|6941.3|6938.5|31
1629137480000|2021-08-16 18:11:20|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6941.3|6938.5|41
1629137490000|2021-08-16 18:11:30|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|16
1629137500000|2021-08-16 18:11:40|6941.9|6939.1|6943.5|6940.7|6943.5|6940.7|6941.6|6938.8|22
1629137510000|2021-08-16 18:11:50|6944.3|6941.5|6941.1|6938.3|6944.3|6941.5|6941.1|6938.3|45
1629137520000|2021-08-16 18:12:00|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.1|6938.3|13
1629137530000|2021-08-16 18:12:10|6940.9|6938.1|6941.3|6938.5|6941.3|6938.5|6940|6937.2|75
1629137540000|2021-08-16 18:12:20|6942.1|6939.3|6941.6|6938.8|6942.3|6939.5|6941.3|6938.5|6
1629137550000|2021-08-16 18:12:30|6941.3|6938.5|6940.3|6937.5|6941.3|6938.5|6940.3|6937.5|51
1629137560000|2021-08-16 18:12:40|6940.6|6937.8|6940.3|6937.5|6940.6|6937.8|6940.3|6937.5|42
1629137570000|2021-08-16 18:12:50|6940.6|6937.8|6941.5|6938.7|6942.3|6939.5|6940.1|6937.3|208
1629137580000|2021-08-16 18:13:00|6941.3|6938.5|6940.3|6937.5|6941.3|6938.5|6940.3|6937.5|35
1629137590000|2021-08-16 18:13:10|6940.5|6937.7|6938.8|6936|6941.3|6938.5|6938.3|6935.5|38
1629137600000|2021-08-16 18:13:20|6939.3|6936.5|6940.3|6937.5|6940.3|6937.5|6938.3|6935.5|7
1629137610000|2021-08-16 18:13:30|6940.5|6937.7|6940.3|6937.5|6940.5|6937.7|6939.3|6936.5|53
1629137620000|2021-08-16 18:13:40|6940.1|6937.3|6941.3|6938.5|6941.3|6938.5|6940.1|6937.3|85
1629137630000|2021-08-16 18:13:50|6941.1|6938.3|6941.3|6938.5|6941.3|6938.5|6940.3|6937.5|43
1629137640000|2021-08-16 18:14:00|6942.3|6939.5|6942.3|6939.5|6942.5|6939.7|6941.3|6938.5|18
1629137650000|2021-08-16 18:14:10|6943|6940.2|6942.3|6939.5|6943|6940.2|6941.6|6938.8|17
1629137660000|2021-08-16 18:14:20|6942|6939.2|6940.8|6938|6942.3|6939.5|6940.8|6938|40
1629137670000|2021-08-16 18:14:30|6940.5|6937.7|6941|6938.2|6941|6938.2|6940.3|6937.5|74
1629137680000|2021-08-16 18:14:40|6940.3|6937.5|6938.1|6935.3|6940.3|6937.5|6936.3|6933.5|83
1629137690000|2021-08-16 18:14:50|6938.3|6935.5|6937.1|6934.3|6938.3|6935.5|6937.1|6934.3|30
1629137700000|2021-08-16 18:15:00|6937.3|6934.5|6937.3|6934.5|6938.1|6935.3|6935.8|6933|52
1629137710000|2021-08-16 18:15:10|6937.1|6934.3|6929.3|6926.5|6937.1|6934.3|6926.6|6923.8|322
1629137720000|2021-08-16 18:15:20|6930.1|6927.3|6934.3|6931.5|6934.3|6931.5|6929.3|6926.5|150
1629137730000|2021-08-16 18:15:30|6934|6931.2|6934.3|6931.5|6935.3|6932.5|6933.8|6931|34
1629137740000|2021-08-16 18:15:40|6934|6931.2|6931.3|6928.5|6934|6931.2|6930.5|6927.7|84
1629137750000|2021-08-16 18:15:50|6930.3|6927.5|6929.5|6926.7|6930.3|6927.5|6928.3|6925.5|83
1629137760000|2021-08-16 18:16:00|6929.3|6926.5|6930.4|6927.6|6931|6928.2|6928.6|6925.8|284
1629137770000|2021-08-16 18:16:10|6930.1|6927.3|6930.1|6927.3|6930.7|6927.9|6929.4|6926.6|25
1629137780000|2021-08-16 18:16:20|6930.3|6927.5|6931.1|6928.3|6931.6|6928.8|6930.3|6927.5|463
1629137790000|2021-08-16 18:16:30|6931.3|6928.5|6929.3|6926.5|6931.3|6928.5|6928.9|6926.1|42
1629137800000|2021-08-16 18:16:40|6928.1|6925.3|6929.1|6926.3|6929.1|6926.3|6928.1|6925.3|9
1629137810000|2021-08-16 18:16:50|6928.9|6926.1|6924.9|6922.1|6928.9|6926.1|6923.9|6921.1|121
1629137820000|2021-08-16 18:17:00|6924.6|6921.8|6926.6|6923.8|6926.6|6923.8|6924.3|6921.5|76
1629137830000|2021-08-16 18:17:10|6926.8|6924|6927.9|6925.1|6928.6|6925.8|6926.8|6924|63
1629137840000|2021-08-16 18:17:20|6928.1|6925.3|6926.9|6924.1|6928.1|6925.3|6926.9|6924.1|30
1629137850000|2021-08-16 18:17:30|6927.3|6924.5|6928.9|6926.1|6928.9|6926.1|6926.9|6924.1|60
1629137860000|2021-08-16 18:17:40|6927.9|6925.1|6925.6|6922.8|6928.1|6925.3|6924.7|6921.9|79
1629137870000|2021-08-16 18:17:50|6925.9|6923.1|6925.9|6923.1|6926.9|6924.1|6925.7|6922.9|41
1629137880000|2021-08-16 18:18:00|6925.7|6922.9|6927.4|6924.6|6927.9|6925.1|6925.2|6922.4|53
1629137890000|2021-08-16 18:18:10|6927.3|6924.5|6926.9|6924.1|6927.9|6925.1|6926.9|6924.1|24
1629137900000|2021-08-16 18:18:20|6927.4|6924.6|6927.9|6925.1|6930.6|6927.8|6926.9|6924.1|108
1629137910000|2021-08-16 18:18:30|6928.2|6925.4|6927.4|6924.6|6928.9|6926.1|6926.9|6924.1|35
1629137920000|2021-08-16 18:18:40|6927.2|6924.4|6928.1|6925.3|6928.6|6925.8|6926.9|6924.1|58
1629137930000|2021-08-16 18:18:50|6927.9|6925.1|6926.9|6924.1|6927.9|6925.1|6926.9|6924.1|34
1629137940000|2021-08-16 18:19:00|6926.6|6923.8|6926.1|6923.3|6926.7|6923.9|6924.9|6922.1|164
1629137950000|2021-08-16 18:19:10|6925.9|6923.1|6926.9|6924.1|6927.1|6924.3|6925.9|6923.1|35
1629137960000|2021-08-16 18:19:20|6927.1|6924.3|6926.9|6924.1|6927.1|6924.3|6926.9|6924.1|16
1629137970000|2021-08-16 18:19:30|6926.2|6923.4|6925.9|6923.1|6926.9|6924.1|6925.9|6923.1|96
1629137980000|2021-08-16 18:19:40|6926.1|6923.3|6925.7|6922.9|6926.2|6923.4|6925.2|6922.4|81
1629137990000|2021-08-16 18:19:50|6925.2|6922.4|6925.9|6923.1|6925.9|6923.1|6924.9|6922.1|36
1629138000000|2021-08-16 18:20:00|6926.2|6923.4|6925.5|6922.7|6927.7|6924.9|6925.5|6922.7|63
1629138010000|2021-08-16 18:20:10|6925.7|6922.9|6923|6920.2|6925.7|6922.9|6922.2|6919.4|73
1629138020000|2021-08-16 18:20:20|6923.2|6920.4|6922.7|6919.9|6923.5|6920.7|6922.5|6919.7|43
1629138030000|2021-08-16 18:20:30|6922.9|6920.1|6923.5|6920.7|6924.2|6921.4|6922.5|6919.7|55
1629138040000|2021-08-16 18:20:40|6923.7|6920.9|6922.7|6919.9|6923.7|6920.9|6922.2|6919.4|94
1629138050000|2021-08-16 18:20:50|6922.9|6920.1|6924.7|6921.9|6926.2|6923.4|6922.9|6920.1|274
1629138060000|2021-08-16 18:21:00|6924.5|6921.7|6922.2|6919.4|6925.5|6922.7|6921.7|6918.9|58
1629138070000|2021-08-16 18:21:10|6922.7|6919.9|6923.7|6920.9|6924.5|6921.7|6922.5|6919.7|46
1629138080000|2021-08-16 18:21:20|6923.5|6920.7|6923.7|6920.9|6923.7|6920.9|6922.7|6919.9|35
1629138090000|2021-08-16 18:21:30|6924.2|6921.4|6924.5|6921.7|6926.2|6923.4|6924.2|6921.4|35
1629138100000|2021-08-16 18:21:40|6924.7|6921.9|6923.2|6920.4|6924.7|6921.9|6923.2|6920.4|40
1629138110000|2021-08-16 18:21:50|6922.6|6919.8|6920.9|6918.1|6922.6|6919.8|6920.5|6917.7|74
1629138120000|2021-08-16 18:22:00|6921.5|6918.7|6921.7|6918.9|6922.2|6919.4|6920.2|6917.4|91
1629138130000|2021-08-16 18:22:10|6921.9|6919.1|6922.5|6919.7|6923.5|6920.7|6921.7|6918.9|54
1629138140000|2021-08-16 18:22:20|6922.2|6919.4|6920.5|6917.7|6922.5|6919.7|6919.2|6916.4|87
1629138150000|2021-08-16 18:22:30|6919.7|6916.9|6919.5|6916.7|6920.5|6917.7|6919.5|6916.7|25
1629138160000|2021-08-16 18:22:40|6919.2|6916.4|6918.9|6916.1|6920.5|6917.7|6918.5|6915.7|64
1629138170000|2021-08-16 18:22:50|6919.5|6916.7|6917.7|6914.9|6919.5|6916.7|6917.2|6914.4|38
1629138180000|2021-08-16 18:23:00|6917.2|6914.4|6914|6911.2|6917.5|6914.7|6913.7|6910.9|486
1629138190000|2021-08-16 18:23:10|6913.7|6910.9|6910.7|6907.9|6913.7|6910.9|6909|6906.2|200
1629138200000|2021-08-16 18:23:20|6911|6908.2|6910|6907.2|6911.2|6908.4|6908.2|6905.4|102
1629138210000|2021-08-16 18:23:30|6909.8|6907|6910.5|6907.7|6911.7|6908.9|6909.8|6907|99
1629138220000|2021-08-16 18:23:40|6909.7|6906.9|6910.7|6907.9|6910.7|6907.9|6908.7|6905.9|71
1629138230000|2021-08-16 18:23:50|6911|6908.2|6909|6906.2|6911.7|6908.9|6908.7|6905.9|61
1629138240000|2021-08-16 18:24:00|6908.7|6905.9|6908.5|6905.7|6909.2|6906.4|6907.7|6904.9|108
1629138250000|2021-08-16 18:24:10|6908.2|6905.4|6911|6908.2|6911.7|6908.9|6908.2|6905.4|114
1629138260000|2021-08-16 18:24:20|6911.2|6908.4|6911.5|6908.7|6914.2|6911.4|6911|6908.2|387
1629138270000|2021-08-16 18:24:30|6911.7|6908.9|6912.7|6909.9|6914.5|6911.7|6911.7|6908.9|138
1629138280000|2021-08-16 18:24:40|6912.2|6909.4|6912.2|6909.4|6912.5|6909.7|6910.5|6907.7|75
1629138290000|2021-08-16 18:24:50|6912|6909.2|6910.7|6907.9|6912.5|6909.7|6910.7|6907.9|175
1629138300000|2021-08-16 18:25:00|6911.2|6908.4|6910|6907.2|6911.2|6908.4|6909.5|6906.7|107
1629138310000|2021-08-16 18:25:10|6909.5|6906.7|6905.7|6902.9|6909.5|6906.7|6905.5|6902.7|73
1629138320000|2021-08-16 18:25:20|6905.5|6902.7|6905.5|6902.7|6906.5|6903.7|6905.5|6902.7|61
1629138330000|2021-08-16 18:25:30|6905.7|6902.9|6906.5|6903.7|6906.5|6903.7|6905.5|6902.7|80
1629138340000|2021-08-16 18:25:40|6907.2|6904.4|6910.2|6907.4|6910.5|6907.7|6906.5|6903.7|94
1629138350000|2021-08-16 18:25:50|6909.5|6906.7|6907.5|6904.7|6909.7|6906.9|6907.2|6904.4|115
1629138360000|2021-08-16 18:26:00|6907.2|6904.4|6901.5|6898.7|6907.5|6904.7|6898.5|6895.7|544
1629138370000|2021-08-16 18:26:10|6901.2|6898.4|6901.7|6898.9|6901.7|6898.9|6898.4|6895.6|477
1629138380000|2021-08-16 18:26:20|6901.9|6899.1|6901.4|6898.6|6902.7|6899.9|6900.7|6897.9|141
1629138390000|2021-08-16 18:26:30|6901.7|6898.9|6903.2|6900.4|6904.4|6901.6|6901.7|6898.9|92
1629138400000|2021-08-16 18:26:40|6903|6900.2|6899.4|6896.6|6904.4|6901.6|6899.4|6896.6|118
1629138410000|2021-08-16 18:26:50|6899|6896.2|6898.4|6895.6|6900.4|6897.6|6897.2|6894.4|80
1629138420000|2021-08-16 18:27:00|6897.9|6895.1|6904.2|6901.4|6904.2|6901.4|6897.4|6894.6|310
1629138430000|2021-08-16 18:27:10|6903.4|6900.6|6903.2|6900.4|6907.4|6904.6|6903.2|6900.4|133
1629138440000|2021-08-16 18:27:20|6903.4|6900.6|6904.4|6901.6|6904.4|6901.6|6902.4|6899.6|123
1629138450000|2021-08-16 18:27:30|6905|6902.2|6907.4|6904.6|6908.2|6905.4|6905|6902.2|103
1629138460000|2021-08-16 18:27:40|6908.2|6905.4|6907.2|6904.4|6908.2|6905.4|6906.9|6904.1|128
1629138470000|2021-08-16 18:27:50|6907.4|6904.6|6911.4|6908.6|6912.7|6909.9|6907.4|6904.6|260
1629138480000|2021-08-16 18:28:00|6911.9|6909.1|6926.9|6924.1|6927.4|6924.6|6911.9|6909.1|1175
1629138490000|2021-08-16 18:28:10|6927.3|6924.5|6930.6|6927.8|6930.6|6927.8|6925.9|6923.1|294
1629138500000|2021-08-16 18:28:20|6930.1|6927.3|6924.9|6922.1|6930.9|6928.1|6924.9|6922.1|526
1629138510000|2021-08-16 18:28:30|6924.7|6921.9|6919.9|6917.1|6924.9|6922.1|6919.2|6916.4|879
1629138520000|2021-08-16 18:28:40|6919.7|6916.9|6923.9|6921.1|6923.9|6921.1|6919.7|6916.9|494
1629138530000|2021-08-16 18:28:50|6924.2|6921.4|6927.2|6924.4|6927.9|6925.1|6923.7|6920.9|354
1629138540000|2021-08-16 18:29:00|6927.9|6925.1|6929.2|6926.4|6929.2|6926.4|6925.9|6923.1|477
1629138550000|2021-08-16 18:29:10|6929.7|6926.9|6932.9|6930.1|6932.9|6930.1|6928.2|6925.4|487
1629138560000|2021-08-16 18:29:20|6933.1|6930.3|6943.4|6940.6|6944.6|6941.8|6933.1|6930.3|472
1629138570000|2021-08-16 18:29:30|6943.1|6940.3|6945.9|6943.1|6945.9|6943.1|6942.2|6939.4|380
1629138580000|2021-08-16 18:29:40|6946.9|6944.1|6944.1|6941.3|6947.6|6944.8|6943.4|6940.6|516
1629138590000|2021-08-16 18:29:50|6943.9|6941.1|6945.9|6943.1|6945.9|6943.1|6941.9|6939.1|408
1629138600000|2021-08-16 18:30:00|6945.4|6942.6|6944.1|6941.3|6948.1|6945.3|6943.9|6941.1|347
1629138610000|2021-08-16 18:30:10|6944.6|6941.8|6944.9|6942.1|6945.9|6943.1|6944.6|6941.8|41
1629138620000|2021-08-16 18:30:20|6944.7|6941.9|6943.9|6941.1|6944.9|6942.1|6943.9|6941.1|52
1629138630000|2021-08-16 18:30:30|6944.1|6941.3|6944.9|6942.1|6944.9|6942.1|6944.1|6941.3|27
1629138640000|2021-08-16 18:30:40|6944.1|6941.3|6946.1|6943.3|6946.6|6943.8|6943.9|6941.1|29
1629138650000|2021-08-16 18:30:50|6945.9|6943.1|6945.4|6942.6|6945.9|6943.1|6944.9|6942.1|70
1629138660000|2021-08-16 18:31:00|6945.1|6942.3|6945.9|6943.1|6947.1|6944.3|6944.1|6941.3|169
1629138670000|2021-08-16 18:31:10|6945.7|6942.9|6944.2|6941.4|6945.9|6943.1|6944.2|6941.4|6
1629138680000|2021-08-16 18:31:20|6944.6|6941.8|6945.4|6942.6|6945.9|6943.1|6944.6|6941.8|35
1629138690000|2021-08-16 18:31:30|6944.9|6942.1|6946.4|6943.6|6946.7|6943.9|6944.7|6941.9|36
1629138700000|2021-08-16 18:31:40|6945.9|6943.1|6947.9|6945.1|6949.9|6947.1|6945.9|6943.1|109
1629138710000|2021-08-16 18:31:50|6947.4|6944.6|6947.9|6945.1|6948.1|6945.3|6947.1|6944.3|26
1629138720000|2021-08-16 18:32:00|6948.1|6945.3|6951.1|6948.3|6951.1|6948.3|6947.9|6945.1|51
1629138730000|2021-08-16 18:32:10|6951.3|6948.5|6952.1|6949.3|6955.2|6951.2|6951.3|6948.5|117
1629138740000|2021-08-16 18:32:20|6951.9|6949.1|6949.1|6946.3|6951.9|6949.1|6948.9|6946.1|25
1629138750000|2021-08-16 18:32:30|6949.4|6946.6|6947.4|6944.6|6949.9|6947.1|6947.1|6944.3|12
1629138760000|2021-08-16 18:32:40|6947.9|6945.1|6947.2|6944.4|6947.9|6945.1|6947.2|6944.4|29
1629138770000|2021-08-16 18:32:50|6946.6|6943.8|6945.7|6942.9|6946.6|6943.8|6944.9|6942.1|25
1629138780000|2021-08-16 18:33:00|6945.4|6942.6|6946.3|6943.5|6946.3|6943.5|6943.9|6941.1|88
1629138790000|2021-08-16 18:33:10|6946.9|6944.1|6945.6|6942.8|6947.1|6944.3|6945.6|6942.8|3
1629138800000|2021-08-16 18:33:20|6944.9|6942.1|6944.6|6941.8|6944.9|6942.1|6943.9|6941.1|23
1629138810000|2021-08-16 18:33:30|6944.9|6942.1|6945.1|6942.3|6945.1|6942.3|6944.9|6942.1|12
1629138820000|2021-08-16 18:33:40|6944.9|6942.1|6945.4|6942.6|6945.6|6942.8|6944.9|6942.1|31
1629138830000|2021-08-16 18:33:50|6945.6|6942.8|6944.1|6941.3|6945.6|6942.8|6943.6|6940.8|14
1629138840000|2021-08-16 18:34:00|6943.9|6941.1|6944.3|6941.5|6944.6|6941.8|6943.9|6941.1|21
1629138850000|2021-08-16 18:34:10|6944.6|6941.8|6943.9|6941.1|6944.6|6941.8|6943.9|6941.1|11
1629138860000|2021-08-16 18:34:20|6944.1|6941.3|6942.1|6939.3|6944.3|6941.5|6942.1|6939.3|38
1629138870000|2021-08-16 18:34:30|6941.9|6939.1|6941.6|6938.8|6942.4|6939.6|6941.6|6938.8|10
1629138880000|2021-08-16 18:34:40|6941.3|6938.5|6940.1|6937.3|6941.3|6938.5|6940.1|6937.3|62
1629138890000|2021-08-16 18:34:50|6939.9|6937.1|6940.9|6938.1|6940.9|6938.1|6939.9|6937.1|12
1629138900000|2021-08-16 18:35:00|6940.6|6937.8|6940.1|6937.3|6940.9|6938.1|6939.9|6937.1|15
1629138910000|2021-08-16 18:35:10|6939.9|6937.1|6940.1|6937.3|6940.9|6938.1|6939.6|6936.8|18
1629138920000|2021-08-16 18:35:20|6940.9|6938.1|6940.1|6937.3|6940.9|6938.1|6940.1|6937.3|6
1629138950000|2021-08-16 18:35:50|||||||||13
1629138960000|2021-08-16 18:36:00|6940.9|6938.1|6941.1|6938.3|6941.6|6938.8|6940.9|6938.1|31
1629138970000|2021-08-16 18:36:10|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.6|6937.8|0
1629138980000|2021-08-16 18:36:20|6940.4|6937.6|6938.9|6936.1|6940.4|6937.6|6938.9|6936.1|37
1629138990000|2021-08-16 18:36:30|6938.4|6935.6|6937.6|6934.8|6938.9|6936.1|6936.9|6934.1|121
1629139000000|2021-08-16 18:36:40|6937.1|6934.3|6936.9|6934.1|6937.1|6934.3|6936.9|6934.1|5
1629139010000|2021-08-16 18:36:50|6937.1|6934.3|6937.1|6934.3|6937.4|6934.6|6937.1|6934.3|10
1629139020000|2021-08-16 18:37:00|6936.6|6933.8|6936.1|6933.3|6936.6|6933.8|6936.1|6933.3|10
1629139030000|2021-08-16 18:37:10|6935.9|6933.1|6936.1|6933.3|6936.1|6933.3|6934.9|6932.1|25
1629139040000|2021-08-16 18:37:20|6934.6|6931.8|6936.4|6933.6|6936.4|6933.6|6934.1|6931.3|81
1629139050000|2021-08-16 18:37:30|6936.1|6933.3|6936.4|6933.6|6936.6|6933.8|6935.9|6933.1|38
1629139060000|2021-08-16 18:37:40|6935.9|6933.1|6934.9|6932.1|6935.9|6933.1|6934.9|6932.1|61
1629139070000|2021-08-16 18:37:50|6935.1|6932.3|6935.9|6933.1|6936.1|6933.3|6935.1|6932.3|15
1629139080000|2021-08-16 18:38:00|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6
1629139090000|2021-08-16 18:38:10|6935.9|6933.1|6936.6|6933.8|6936.6|6933.8|6935.1|6932.3|8
1629139100000|2021-08-16 18:38:20|6936.1|6933.3|6934.9|6932.1|6936.1|6933.3|6934.9|6932.1|0
1629139110000|2021-08-16 18:38:30|6934.6|6931.8|6933.9|6931.1|6934.6|6931.8|6933.1|6930.3|35
1629139120000|2021-08-16 18:38:40|6934.1|6931.3|6933.9|6931.1|6934.6|6931.8|6933.9|6931.1|4
1629139130000|2021-08-16 18:38:50|6934.1|6931.3|6933.9|6931.1|6934.1|6931.3|6933.9|6931.1|8
1629139140000|2021-08-16 18:39:00|6933.6|6930.8|6933.9|6931.1|6933.9|6931.1|6933.6|6930.8|1
1629139150000|2021-08-16 18:39:10|6934.1|6931.3|6934.4|6931.6|6934.6|6931.8|6934.1|6931.3|38
1629139160000|2021-08-16 18:39:20|6934.1|6931.3|6932.9|6930.1|6934.1|6931.3|6932.9|6930.1|2
1629139170000|2021-08-16 18:39:30|6933.1|6930.3|6932.9|6930.1|6933.6|6930.8|6932.9|6930.1|23
1629139180000|2021-08-16 18:39:40|6933.1|6930.3|6933.9|6931.1|6933.9|6931.1|6933.1|6930.3|3
1629139190000|2021-08-16 18:39:50|6933.6|6930.8|6932.9|6930.1|6933.9|6931.1|6932.9|6930.1|2
1629139200000|2021-08-16 18:40:00|6933.1|6930.3|6934.1|6931.3|6934.9|6932.1|6933.1|6930.3|23
1629139210000|2021-08-16 18:40:10|6933.6|6930.8|6933.4|6930.6|6933.6|6930.8|6933.4|6930.6|5
1629139220000|2021-08-16 18:40:20|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6932.9|6930.1|4
1629139230000|2021-08-16 18:40:30|6933.1|6930.3|6933.4|6930.6|6933.6|6930.8|6932.9|6930.1|35
1629139240000|2021-08-16 18:40:40|6932.9|6930.1|6931.1|6928.3|6932.9|6930.1|6931.1|6928.3|8
1629139250000|2021-08-16 18:40:50|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|2
1629139260000|2021-08-16 18:41:00|6930.9|6928.1|6931.3|6928.5|6931.3|6928.5|6930.6|6927.8|7
1629139270000|2021-08-16 18:41:10|6932.1|6929.3|6931.8|6929|6932.1|6929.3|6931.8|6929|6
1629139280000|2021-08-16 18:41:20|||||||||1
1629139290000|2021-08-16 18:41:30|6931.6|6928.8|6930.6|6927.8|6931.6|6928.8|6930.6|6927.8|7
1629139300000|2021-08-16 18:41:40|6930.8|6928|6930.8|6928|6931.1|6928.3|6930.8|6928|2
1629139310000|2021-08-16 18:41:50|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|2
1629139320000|2021-08-16 18:42:00|6931.1|6928.3|6930.3|6927.5|6931.6|6928.8|6930.3|6927.5|6
1629139330000|2021-08-16 18:42:10|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|0
1629139340000|2021-08-16 18:42:20|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|6930.6|6927.8|0
1629139350000|2021-08-16 18:42:30|6930.8|6928|6931.8|6929|6931.8|6929|6930.8|6928|5
1629139360000|2021-08-16 18:42:40|6932.1|6929.3|6932.3|6929.5|6932.3|6929.5|6932.1|6929.3|3
1629139370000|2021-08-16 18:42:50|6932.6|6929.8|6931.8|6929|6932.6|6929.8|6931.8|6929|3
1629139380000|2021-08-16 18:43:00|6931.6|6928.8|6931.3|6928.5|6931.6|6928.8|6931.3|6928.5|4
1629139390000|2021-08-16 18:43:10|6931.8|6929|6931.8|6929|6932.1|6929.3|6931.8|6929|2
1629139400000|2021-08-16 18:43:20|6932.1|6929.3|6931.8|6929|6932.1|6929.3|6931.8|6929|0
1629139430000|2021-08-16 18:43:50|6932.1|6929.3|6932.8|6930|6932.8|6930|6932.1|6929.3|2
1629139440000|2021-08-16 18:44:00|6933.6|6930.8|6934.6|6931.8|6935.3|6932.5|6933.6|6930.8|14
1629139450000|2021-08-16 18:44:10|6934.3|6931.5|6935.3|6932.5|6935.6|6932.8|6934.3|6931.5|4
1629139460000|2021-08-16 18:44:20|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|0
1629139470000|2021-08-16 18:44:30|6935.6|6932.8|6934.8|6932|6935.8|6933|6934.8|6932|29
1629139480000|2021-08-16 18:44:40|6934.6|6931.8|6934.8|6932|6934.8|6932|6934.1|6931.3|5
1629139490000|2021-08-16 18:44:50|6933.8|6931|6932.8|6930|6934.1|6931.3|6932.8|6930|1
1629139500000|2021-08-16 18:45:00|6933.1|6930.3|6934.1|6931.3|6934.1|6931.3|6933.1|6930.3|1
1629139510000|2021-08-16 18:45:10|6934.6|6931.8|6933.8|6931|6934.8|6932|6933.8|6931|43
1629139520000|2021-08-16 18:45:20|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6933.8|6931|7
1629139530000|2021-08-16 18:45:30|6933.8|6931|6934.8|6932|6934.8|6932|6933.8|6931|12
1629139540000|2021-08-16 18:45:40|6935.1|6932.3|6935.1|6932.3|6935.8|6933|6934.8|6932|15
1629139550000|2021-08-16 18:45:50|6934.8|6932|6935.1|6932.3|6935.1|6932.3|6934.6|6931.8|0
1629139560000|2021-08-16 18:46:00|||||||||1
1629139580000|2021-08-16 18:46:20|6934.8|6932|6934.8|6932|6935.6|6932.8|6934.6|6931.8|51
1629139590000|2021-08-16 18:46:30|6934.4|6931.6|6934.3|6931.5|6934.6|6931.8|6934.1|6931.3|5
1629139600000|2021-08-16 18:46:40|6934.1|6931.3|6933.8|6931|6934.3|6931.5|6932.8|6930|14
1629139610000|2021-08-16 18:46:50|6934.8|6932|6934.3|6931.5|6934.8|6932|6934.3|6931.5|6
1629139620000|2021-08-16 18:47:00|6934.6|6931.8|6933.8|6931|6934.8|6932|6933.8|6931|0
1629139630000|2021-08-16 18:47:10|||||||||1
1629139640000|2021-08-16 18:47:20|6934.3|6931.5|6936.6|6933.8|6936.6|6933.8|6934.3|6931.5|9
1629139650000|2021-08-16 18:47:30|6936.8|6934|6937.8|6935|6937.8|6935|6936.8|6934|2
1629139660000|2021-08-16 18:47:40|6937.1|6934.3|6937.3|6934.5|6937.8|6935|6935.8|6933|15
1629139670000|2021-08-16 18:47:50|6937.8|6935|6938.6|6935.8|6938.8|6936|6937.8|6935|4
1629139680000|2021-08-16 18:48:00|6938.1|6935.3|6938.6|6935.8|6938.8|6936|6938.1|6935.3|6
1629139690000|2021-08-16 18:48:10|6937.8|6935|6937.8|6935|6937.8|6935|6937.8|6935|0
1629139700000|2021-08-16 18:48:20|6938.3|6935.5|6938|6935.2|6938.3|6935.5|6937.8|6935|0
1629139710000|2021-08-16 18:48:30|6938.3|6935.5|6939.8|6937|6940.8|6938|6938.1|6935.3|59
1629139730000|2021-08-16 18:48:50|6940.3|6937.5|6940.8|6938|6941.5|6938.7|6940.3|6937.5|27
1629139740000|2021-08-16 18:49:00|6940.6|6937.8|6940.3|6937.5|6940.6|6937.8|6940.3|6937.5|4
1629139750000|2021-08-16 18:49:10|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|17
1629139760000|2021-08-16 18:49:20|6940.4|6937.6|6943|6940.2|6943|6940.2|6940.4|6937.6|19
1629139770000|2021-08-16 18:49:30|6942.8|6940|6941.8|6939|6942.8|6940|6941.8|6939|12
1629139780000|2021-08-16 18:49:40|6942.3|6939.5|6942.5|6939.7|6942.5|6939.7|6942.3|6939.5|1
1629139790000|2021-08-16 18:49:50|6942.3|6939.5|6942.8|6940|6942.8|6940|6942.3|6939.5|4
1629139800000|2021-08-16 18:50:00|6942.3|6939.5|6942.3|6939.5|6942.5|6939.7|6942.3|6939.5|2
1629139810000|2021-08-16 18:50:10|6941.6|6938.8|6940.8|6938|6941.8|6939|6940.8|6938|12
1629139820000|2021-08-16 18:50:20|6941.5|6938.7|6942|6939.2|6942.5|6939.7|6941.5|6938.7|40
1629139830000|2021-08-16 18:50:30|6942.1|6939.3|6942.6|6939.8|6942.6|6939.8|6941.8|6939|1
1629139840000|2021-08-16 18:50:40|6942.1|6939.3|6941.1|6938.3|6942.3|6939.5|6941.1|6938.3|27
1629139850000|2021-08-16 18:50:50|6940.8|6938|6941.8|6939|6941.8|6939|6940.8|6938|4
1629139860000|2021-08-16 18:51:00|6942.4|6939.6|6942|6939.2|6942.8|6940|6941.8|6939|6
1629139870000|2021-08-16 18:51:10|6941.8|6939|6942.8|6940|6943|6940.2|6941.8|6939|10
1629139880000|2021-08-16 18:51:20|6943|6940.2|6942|6939.2|6943|6940.2|6941.8|6939|2
1629139900000|2021-08-16 18:51:40|6942.3|6939.5|6943.5|6940.7|6943.8|6941|6942|6939.2|21
1629139910000|2021-08-16 18:51:50|6943.1|6940.3|6942|6939.2|6943.1|6940.3|6942|6939.2|3
1629139920000|2021-08-16 18:52:00|6942.8|6940|6941.8|6939|6942.8|6940|6941.8|6939|31
1629139930000|2021-08-16 18:52:10|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|29
1629139940000|2021-08-16 18:52:20|6940.1|6937.3|6940.8|6938|6940.8|6938|6939.8|6937|49
1629139950000|2021-08-16 18:52:30|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|2
1629139960000|2021-08-16 18:52:40|6940.6|6937.8|6940.8|6938|6940.8|6938|6940.6|6937.8|4
1629139970000|2021-08-16 18:52:50|6941.4|6938.6|6941.8|6939|6941.8|6939|6941.4|6938.6|5
1629139980000|2021-08-16 18:53:00|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|1
1629139990000|2021-08-16 18:53:10|6942.1|6939.3|6942.3|6939.5|6942.3|6939.5|6942.1|6939.3|2
1629140000000|2021-08-16 18:53:20|6942.1|6939.3|6942.8|6940|6942.8|6940|6942.1|6939.3|5
1629140010000|2021-08-16 18:53:30|6943.3|6940.5|6943.8|6941|6943.8|6941|6943.3|6940.5|5
1629140020000|2021-08-16 18:53:40|6944.3|6941.5|6944|6941.2|6944.3|6941.5|6944|6941.2|1
1629140030000|2021-08-16 18:53:50|6944.3|6941.5|6944.8|6942|6945.5|6942.7|6944.3|6941.5|7
1629140040000|2021-08-16 18:54:00|||||||||1
1629140050000|2021-08-16 18:54:10|6943.8|6941|6944|6941.2|6944|6941.2|6943.8|6941|9
1629140060000|2021-08-16 18:54:20|6943.8|6941|6945.5|6942.7|6945.5|6942.7|6943.8|6941|36
1629140070000|2021-08-16 18:54:30|6944.8|6942|6944.8|6942|6945|6942.2|6944.8|6942|39
1629140080000|2021-08-16 18:54:40|6944|6941.2|6944|6941.2|6944|6941.2|6943.8|6941|0
1629140090000|2021-08-16 18:54:50|6943.8|6941|6943.8|6941|6944|6941.2|6943.8|6941|1
1629140100000|2021-08-16 18:55:00|6944|6941.2|6944|6941.2|6944|6941.2|6944|6941.2|1
1629140110000|2021-08-16 18:55:10|6943.8|6941|6944|6941.2|6944|6941.2|6943.8|6941|1
1629140120000|2021-08-16 18:55:20|6944.3|6941.5|6944.8|6942|6944.8|6942|6944.3|6941.5|0
1629140140000|2021-08-16 18:55:40|6945.5|6942.7|6945.5|6942.7|6945.5|6942.7|6945.5|6942.7|2
1629140150000|2021-08-16 18:55:50|6945.2|6942.4|6944.8|6942|6945.2|6942.4|6944.8|6942|3
1629140160000|2021-08-16 18:56:00|6945|6942.2|6944.8|6942|6945|6942.2|6944.8|6942|0
1629140170000|2021-08-16 18:56:10|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|0
1629140190000|2021-08-16 18:56:30|6944|6941.2|6944.2|6941.4|6944.2|6941.4|6943.8|6941|3
1629140200000|2021-08-16 18:56:40|6944.5|6941.7|6944|6941.2|6944.5|6941.7|6943.8|6941|2
1629140210000|2021-08-16 18:56:50|6943.8|6941|6944|6941.2|6944|6941.2|6943.8|6941|0
1629140220000|2021-08-16 18:57:00|6944.5|6941.7|6942.8|6940|6944.5|6941.7|6942.8|6940|19
1629140230000|2021-08-16 18:57:10|6942.5|6939.7|6942.8|6940|6942.8|6940|6941.8|6939|3
1629140240000|2021-08-16 18:57:20|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|15
1629140250000|2021-08-16 18:57:30|6944|6941.2|6944|6941.2|6944|6941.2|6943.8|6941|8
1629140260000|2021-08-16 18:57:40|6943.8|6941|6943.5|6940.7|6943.8|6941|6943.5|6940.7|0
1629140270000|2021-08-16 18:57:50|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|2
1629140280000|2021-08-16 18:58:00|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|4
1629140290000|2021-08-16 18:58:10|6944.2|6941.4|6944.8|6942|6944.8|6942|6944.2|6941.4|3
1629140300000|2021-08-16 18:58:20|6945.5|6942.7|6946.3|6943.5|6947.8|6945|6945.5|6942.7|24
1629140310000|2021-08-16 18:58:30|6945.8|6943|6945.8|6943|6946|6943.2|6945.8|6943|3
1629140320000|2021-08-16 18:58:40|6945.5|6942.7|6944.3|6941.5|6945.5|6942.7|6944|6941.2|12
1629140330000|2021-08-16 18:58:50|6944.5|6941.7|6944.8|6942|6944.8|6942|6944.5|6941.7|0
1629140340000|2021-08-16 18:59:00|6944.4|6941.6|6944.3|6941.5|6944.4|6941.6|6944.1|6941.3|11
1629140350000|2021-08-16 18:59:10|6944.8|6942|6945.5|6942.7|6945.5|6942.7|6944.8|6942|14
1629140360000|2021-08-16 18:59:20|6946.5|6943.7|6946.2|6943.4|6946.5|6943.7|6946|6943.2|5
1629140370000|2021-08-16 18:59:30|6946.8|6944|6947.3|6944.5|6947.8|6945|6946.6|6943.8|11
1629140380000|2021-08-16 18:59:40|6947.1|6944.3|6947.3|6944.5|6947.8|6945|6947.1|6944.3|6
1629140390000|2021-08-16 18:59:50|6947.5|6944.7|6947.8|6945|6947.8|6945|6947.5|6944.7|0
1629140400000|2021-08-16 19:00:00|6947.1|6944.3|6946.8|6944|6947.5|6944.7|6946.8|6944|11
1629140410000|2021-08-16 19:00:10|6946.3|6943.5|6945.8|6943|6946.3|6943.5|6945.8|6943|3
1629140420000|2021-08-16 19:00:20|6946|6943.2|6946.5|6943.7|6946.5|6943.7|6945.8|6943|2
1629140430000|2021-08-16 19:00:30|6946.3|6943.5|6946.5|6943.7|6946.5|6943.7|6945.7|6942.9|1
1629140440000|2021-08-16 19:00:40|6946.6|6943.8|6946|6943.2|6946.6|6943.8|6945.8|6943|0
1629140450000|2021-08-16 19:00:50|6945.8|6943|6945.8|6943|6946|6943.2|6945.8|6943|37
1629140460000|2021-08-16 19:01:00|6945.5|6942.7|6944.8|6942|6945.5|6942.7|6944.8|6942|1
1629140470000|2021-08-16 19:01:10|6945|6942.2|6945|6942.2|6945|6942.2|6945|6942.2|2
1629140490000|2021-08-16 19:01:30|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|1
1629140500000|2021-08-16 19:01:40|6944.3|6941.5|6944|6941.2|6944.3|6941.5|6943.8|6941|5
1629140510000|2021-08-16 19:01:50|6944.5|6941.7|6944|6941.2|6944.5|6941.7|6944|6941.2|1
1629140520000|2021-08-16 19:02:00|||||||||1
1629140550000|2021-08-16 19:02:30|6944.5|6941.7|6945.5|6942.7|6945.5|6942.7|6944.5|6941.7|2
1629140560000|2021-08-16 19:02:40|6945.8|6943|6945.8|6943|6946.5|6943.7|6945.8|6943|5
1629140570000|2021-08-16 19:02:50|6946|6943.2|6946|6943.2|6946|6943.2|6946|6943.2|0
1629140590000|2021-08-16 19:03:10|6945.8|6943|6946|6943.2|6946|6943.2|6945.8|6943|1
1629140600000|2021-08-16 19:03:20|6945.8|6943|6946.5|6943.7|6946.5|6943.7|6945.5|6942.7|1
1629140610000|2021-08-16 19:03:30|||||||||9
1629140620000|2021-08-16 19:03:40|6946.8|6944|6948|6945.2|6948.5|6945.7|6946.8|6944|9
1629140630000|2021-08-16 19:03:50|6948.8|6946|6947.2|6944.4|6948.8|6946|6946.8|6944|13
1629140640000|2021-08-16 19:04:00|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1629140660000|2021-08-16 19:04:20|6947.8|6945|6947.8|6945|6948.2|6945.4|6947.8|6945|6
1629140670000|2021-08-16 19:04:30|6947.5|6944.7|6948|6945.2|6948|6945.2|6947.5|6944.7|0
1629140680000|2021-08-16 19:04:40|6947.5|6944.7|6949.5|6946.7|6950|6947.2|6947.5|6944.7|8
1629140690000|2021-08-16 19:04:50|6949|6946.2|6948.8|6946|6949|6946.2|6948.8|6946|6
1629140700000|2021-08-16 19:05:00|6948.5|6945.7|6948.8|6946|6949|6946.2|6948.3|6945.5|3
1629140710000|2021-08-16 19:05:10|6949|6946.2|6949|6946.2|6949|6946.2|6948.8|6946|3
1629140720000|2021-08-16 19:05:20|6949.2|6946.4|6949.5|6946.7|6949.5|6946.7|6949.2|6946.4|0
1629140730000|2021-08-16 19:05:30|6949.8|6947|6950|6947.2|6950|6947.2|6949.8|6947|2
1629140740000|2021-08-16 19:05:40|6949.8|6947|6950|6947.2|6950|6947.2|6949.8|6947|2
1629140750000|2021-08-16 19:05:50|6950.5|6947.7|6950.8|6948|6951.5|6948.7|6950.5|6947.7|6
1629140760000|2021-08-16 19:06:00|6951|6948.2|6950.8|6948|6951.5|6948.7|6950.8|6948|2
1629140770000|2021-08-16 19:06:10|6950|6947.2|6950|6947.2|6950|6947.2|6949.8|6947|9
1629140780000|2021-08-16 19:06:20|6950.2|6947.4|6950.5|6947.7|6950.5|6947.7|6950.2|6947.4|0
1629140790000|2021-08-16 19:06:30|6950.8|6948|6949.8|6947|6950.8|6948|6949.8|6947|4
1629140800000|2021-08-16 19:06:40|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|0
1629140810000|2021-08-16 19:06:50|6949.8|6947|6950|6947.2|6950|6947.2|6949.8|6947|0
1629140820000|2021-08-16 19:07:00|6950.3|6947.5|6950.8|6948|6951|6948.2|6950.3|6947.5|6
1629140830000|2021-08-16 19:07:10|6950.1|6947.3|6949.5|6946.7|6950.1|6947.3|6949.5|6946.7|1
1629140840000|2021-08-16 19:07:20|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|2
1629140850000|2021-08-16 19:07:30|6949.5|6946.7|6950|6947.2|6950|6947.2|6949.5|6946.7|0
1629140870000|2021-08-16 19:07:50|6949.8|6947|6949|6946.2|6949.8|6947|6949|6946.2|1
1629140880000|2021-08-16 19:08:00|6949.6|6946.8|6949.5|6946.7|6949.8|6947|6949|6946.2|2
1629140890000|2021-08-16 19:08:10|6949.3|6946.5|6949|6946.2|6949.3|6946.5|6949|6946.2|4
1629140900000|2021-08-16 19:08:20|6949.2|6946.4|6949.3|6946.5|6949.8|6947|6949.2|6946.4|2
1629140920000|2021-08-16 19:08:40|6949.5|6946.7|6949.8|6947|6949.8|6947|6949.5|6946.7|2
1629140930000|2021-08-16 19:08:50|6949.3|6946.5|6949|6946.2|6950.5|6947.7|6949|6946.2|14
1629140940000|2021-08-16 19:09:00|6949.5|6946.7|6948.8|6946|6949.5|6946.7|6948.8|6946|3
1629140950000|2021-08-16 19:09:10|6949|6946.2|6949|6946.2|6949.5|6946.7|6949|6946.2|0
1629140960000|2021-08-16 19:09:20|6948.8|6946|6949|6946.2|6949|6946.2|6948.8|6946|0
1629140970000|2021-08-16 19:09:30|6949.2|6946.4|6950.5|6947.7|6950.5|6947.7|6949.2|6946.4|3
1629140980000|2021-08-16 19:09:40|6950.8|6948|6949.8|6947|6950.8|6948|6949.8|6947|10
1629140990000|2021-08-16 19:09:50|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|2
1629141000000|2021-08-16 19:10:00|6950.2|6947.4|6950.5|6947.7|6950.5|6947.7|6950.2|6947.4|0
1629141010000|2021-08-16 19:10:10|6950|6947.2|6950|6947.2|6950|6947.2|6950|6947.2|2
1629141020000|2021-08-16 19:10:20|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|1
1629141030000|2021-08-16 19:10:30|6949.5|6946.7|6949|6946.2|6949.5|6946.7|6948.8|6946|6
1629141050000|2021-08-16 19:10:50|6948.8|6946|6949.5|6946.7|6949.5|6946.7|6948.8|6946|0
1629141060000|2021-08-16 19:11:00|6949.8|6947|6950|6947.2|6950|6947.2|6949|6946.2|2
1629141070000|2021-08-16 19:11:10|6949.8|6947|6949.8|6947|6949.8|6947|6949.8|6947|0
1629141080000|2021-08-16 19:11:20|6949.2|6946.4|6949|6946.2|6949.2|6946.4|6949|6946.2|1
1629141090000|2021-08-16 19:11:30|6949.2|6946.4|6949.3|6946.5|6949.5|6946.7|6949.2|6946.4|5
1629141120000|2021-08-16 19:12:00|6949|6946.2|6950.3|6947.5|6950.5|6947.7|6949|6946.2|5
1629141150000|2021-08-16 19:12:30|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|4
1629141160000|2021-08-16 19:12:40|6951.5|6948.7|6953.5|6950.7|6953.5|6950.7|6951.5|6948.7|4
1629141170000|2021-08-16 19:12:50|6954|6951.2|6953|6950.2|6954|6951.2|6952.8|6950|3
1629141180000|2021-08-16 19:13:00|6952.8|6950|6953|6950.2|6953|6950.2|6952.8|6950|5
1629141190000|2021-08-16 19:13:10|6952.8|6950|6953|6950.2|6953|6950.2|6952.8|6950|2
1629141200000|2021-08-16 19:13:20|6952.8|6950|6953|6950.2|6953|6950.2|6952.8|6950|0
1629141220000|2021-08-16 19:13:40|||||||||1
1629141230000|2021-08-16 19:13:50|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|0
1629141240000|2021-08-16 19:14:00|6953.3|6950.5|6953|6950.2|6953.3|6950.5|6953|6950.2|7
1629141250000|2021-08-16 19:14:10|6953.5|6950.7|6954|6951.2|6954|6951.2|6953.5|6950.7|8
1629141260000|2021-08-16 19:14:20|6953.8|6951|6953.8|6951|6953.8|6951|6953.8|6951|0
1629141270000|2021-08-16 19:14:30|6953.5|6950.7|6952.8|6950|6953.5|6950.7|6952|6949.2|6
1629141280000|2021-08-16 19:14:40|6952|6949.2|6952.2|6949.4|6952.8|6950|6952|6949.2|2
1629141290000|2021-08-16 19:14:50|6953|6950.2|6952.8|6950|6953|6950.2|6952.8|6950|0
1629141300000|2021-08-16 19:15:00|6953|6950.2|6952.8|6950|6953|6950.2|6952.8|6950|2
1629141310000|2021-08-16 19:15:10|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|0
1629141320000|2021-08-16 19:15:20|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|6
1629141330000|2021-08-16 19:15:30|6951.6|6948.8|6951|6948.2|6951.6|6948.8|6951|6948.2|0
1629141340000|2021-08-16 19:15:40|6950.8|6948|6951.8|6949|6951.8|6949|6950.8|6948|0
1629141350000|2021-08-16 19:15:50|||||||||1
1629141360000|2021-08-16 19:16:00|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|2
1629141370000|2021-08-16 19:16:10|||||||||10
1629141380000|2021-08-16 19:16:20|6951.8|6949|6952|6949.2|6952|6949.2|6951.8|6949|5
1629141390000|2021-08-16 19:16:30|6951.8|6949|6952|6949.2|6952|6949.2|6951.8|6949|6
1629141400000|2021-08-16 19:16:40|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|5
1629141410000|2021-08-16 19:16:50|6952|6949.2|6951|6948.2|6952|6949.2|6950.8|6948|12
1629141420000|2021-08-16 19:17:00|6950.8|6948|6952|6949.2|6952.8|6950|6950.8|6948|9
1629141430000|2021-08-16 19:17:10|6951.8|6949|6952|6949.2|6952.5|6949.7|6951.8|6949|5
1629141440000|2021-08-16 19:17:20|6953|6950.2|6953|6950.2|6953|6950.2|6952.8|6950|8
1629141450000|2021-08-16 19:17:30|6952|6949.2|6953|6950.2|6953|6950.2|6952|6949.2|5
1629141460000|2021-08-16 19:17:40|||||||||7
1629141470000|2021-08-16 19:17:50|6952.8|6950|6952.8|6950|6953|6950.2|6952.8|6950|13
1629141480000|2021-08-16 19:18:00|6953|6950.2|6953|6950.2|6953|6950.2|6953|6950.2|1
1629141490000|2021-08-16 19:18:10|6952.8|6950|6952.8|6950|6953|6950.2|6952.8|6950|0
1629141500000|2021-08-16 19:18:20|6953|6950.2|6953|6950.2|6953|6950.2|6952.8|6950|4
1629141510000|2021-08-16 19:18:30|6952.8|6950|6951.8|6949|6952.8|6950|6951.8|6949|8
1629141520000|2021-08-16 19:18:40|6950.8|6948|6950.8|6948|6951.8|6949|6950.8|6948|22
1629141530000|2021-08-16 19:18:50|||||||||7
1629141540000|2021-08-16 19:19:00|||||||||27
1629141570000|2021-08-16 19:19:30|||||||||1
1629141580000|2021-08-16 19:19:40|6949.8|6947|6950.8|6948|6950.8|6948|6949.8|6947|18
1629141590000|2021-08-16 19:19:50|6950.5|6947.7|6950.8|6948|6950.8|6948|6949.8|6947|17
1629141600000|2021-08-16 19:20:00|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|5
1629141610000|2021-08-16 19:20:10|6950.8|6948|6950.8|6948|6950.8|6948|6950.8|6948|4
1629141620000|2021-08-16 19:20:20|6951.4|6948.6|6951|6948.2|6951.8|6949|6951|6948.2|14
1629141630000|2021-08-16 19:20:30|6950.8|6948|6950.8|6948|6951|6948.2|6950.8|6948|0
1629141640000|2021-08-16 19:20:40|6951|6948.2|6951|6948.2|6951|6948.2|6950.8|6948|2
1629141650000|2021-08-16 19:20:50|6951.3|6948.5|6951.3|6948.5|6951.3|6948.5|6951.3|6948.5|10
1629141660000|2021-08-16 19:21:00|6951|6948.2|6951|6948.2|6951|6948.2|6950.8|6948|4
1629141670000|2021-08-16 19:21:10|6951.5|6948.7|6951.5|6948.7|6951.8|6949|6951.5|6948.7|5
1629141680000|2021-08-16 19:21:20|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|15
1629141690000|2021-08-16 19:21:30|6952|6949.2|6951.8|6949|6952|6949.2|6951.5|6948.7|2
1629141700000|2021-08-16 19:21:40|||||||||4
1629141710000|2021-08-16 19:21:50|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|7
1629141720000|2021-08-16 19:22:00|6951.3|6948.5|6950.8|6948|6951.3|6948.5|6950.3|6947.5|7
1629141730000|2021-08-16 19:22:10|6950.6|6947.8|6950|6947.2|6950.6|6947.8|6950|6947.2|6
1629141740000|2021-08-16 19:22:20|||||||||5
1629141750000|2021-08-16 19:22:30|6950.2|6947.4|6950.8|6948|6950.8|6948|6950|6947.2|4
1629141760000|2021-08-16 19:22:40|6950.3|6947.5|6950|6947.2|6950.3|6947.5|6950|6947.2|5
1629141770000|2021-08-16 19:22:50|6950.2|6947.4|6951.8|6949|6952|6949.2|6950.2|6947.4|26
1629141780000|2021-08-16 19:23:00|6951.5|6948.7|6951.8|6949|6951.8|6949|6951.5|6948.7|4
1629141790000|2021-08-16 19:23:10|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|11
1629141800000|2021-08-16 19:23:20|6951|6948.2|6950.8|6948|6951|6948.2|6950.8|6948|1
1629141820000|2021-08-16 19:23:40|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|6
1629141830000|2021-08-16 19:23:50|||||||||7
1629141840000|2021-08-16 19:24:00|6951.5|6948.7|6951.8|6949|6952|6949.2|6951.5|6948.7|4
1629141850000|2021-08-16 19:24:10|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|3
1629141860000|2021-08-16 19:24:20|6951.8|6949|6952|6949.2|6952|6949.2|6951.8|6949|3
1629141870000|2021-08-16 19:24:30|6952.5|6949.7|6953|6950.2|6953.5|6950.7|6952.5|6949.7|15
1629141890000|2021-08-16 19:24:50|6953.5|6950.7|6953|6950.2|6953.5|6950.7|6953|6950.2|0
1629141900000|2021-08-16 19:25:00|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|0
1629141930000|2021-08-16 19:25:30|6953.8|6951|6953.3|6950.5|6954.2|6951.4|6953.3|6950.5|14
1629141940000|2021-08-16 19:25:40|6952.8|6950|6952.8|6950|6952.8|6950|6952.8|6950|0
1629141960000|2021-08-16 19:26:00|6953|6950.2|6953|6950.2|6953|6950.2|6952.8|6950|0
1629141980000|2021-08-16 19:26:20|6953.2|6950.4|6953|6950.2|6953.5|6950.7|6953|6950.2|2
1629141990000|2021-08-16 19:26:30|||||||||1
1629142000000|2021-08-16 19:26:40|6952.8|6950|6952.5|6949.7|6952.8|6950|6952.5|6949.7|0
1629142010000|2021-08-16 19:26:50|||||||||5
1629142020000|2021-08-16 19:27:00|6952.3|6949.5|6952|6949.2|6952.3|6949.5|6951.5|6948.7|5
1629142030000|2021-08-16 19:27:10|6951.8|6949|6951.5|6948.7|6951.8|6949|6951|6948.2|5
1629142050000|2021-08-16 19:27:30|6951.3|6948.5|6951|6948.2|6951.3|6948.5|6951|6948.2|1
1629142060000|2021-08-16 19:27:40|6950.8|6948|6950|6947.2|6951|6948.2|6950|6947.2|0
1629142070000|2021-08-16 19:27:50|6950.2|6947.4|6951|6948.2|6951|6948.2|6950.2|6947.4|4
1629142080000|2021-08-16 19:28:00|6950.5|6947.7|6951|6948.2|6951|6948.2|6950.3|6947.5|4
1629142090000|2021-08-16 19:28:10|6950.5|6947.7|6951.3|6948.5|6951.5|6948.7|6950.5|6947.7|1
1629142110000|2021-08-16 19:28:30|6951|6948.2|6951.5|6948.7|6951.5|6948.7|6951|6948.2|2
1629142130000|2021-08-16 19:28:50|6951|6948.2|6951.5|6948.7|6951.5|6948.7|6951|6948.2|0
1629142190000|2021-08-16 19:29:50|||||||||1
1629142200000|2021-08-16 19:30:00|6951.1|6948.3|6951.5|6948.7|6951.5|6948.7|6950.8|6948|6
1629142210000|2021-08-16 19:30:10|6950.9|6948.1|6950|6947.2|6950.9|6948.1|6949.5|6946.7|14
1629142220000|2021-08-16 19:30:20|6950.2|6947.4|6950|6947.2|6950.5|6947.7|6950|6947.2|1
1629142230000|2021-08-16 19:30:30|6950.2|6947.4|6950.5|6947.7|6950.5|6947.7|6950.2|6947.4|0
1629142260000|2021-08-16 19:31:00|6950.3|6947.5|6949.8|6947|6950.3|6947.5|6949.8|6947|2
1629142280000|2021-08-16 19:31:20|6949.3|6946.5|6949.8|6947|6949.8|6947|6949.3|6946.5|1
1629142290000|2021-08-16 19:31:30|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1629142300000|2021-08-16 19:31:40|6949.8|6947|6949.8|6947|6949.8|6947|6949.8|6947|0
1629142320000|2021-08-16 19:32:00|6949.5|6946.7|6950|6947.2|6950|6947.2|6949.5|6946.7|1
1629142330000|2021-08-16 19:32:10|6950.2|6947.4|6950.5|6947.7|6950.5|6947.7|6950.2|6947.4|1
1629142340000|2021-08-16 19:32:20|6951|6948.2|6950.8|6948|6951|6948.2|6950.8|6948|0
1629142350000|2021-08-16 19:32:30|6950.5|6947.7|6950.8|6948|6951|6948.2|6950.5|6947.7|0
1629142370000|2021-08-16 19:32:50|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|1
1629142380000|2021-08-16 19:33:00|6950.8|6948|6951|6948.2|6951|6948.2|6950.5|6947.7|1
1629142390000|2021-08-16 19:33:10|6950.8|6948|6951|6948.2|6951|6948.2|6950.8|6948|0
1629142410000|2021-08-16 19:33:30|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|6951.5|6948.7|70
1629142420000|2021-08-16 19:33:40|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|6952.2|6949.4|10
1629142430000|2021-08-16 19:33:50|6952.5|6949.7|6952|6949.2|6952.5|6949.7|6952|6949.2|3
1629142450000|2021-08-16 19:34:10|6953.5|6950.7|6955.5|6952.7|6955.8|6953|6953.5|6950.7|30
1629142460000|2021-08-16 19:34:20|6955.6|6952.8|6955.8|6953|6955.8|6953|6955.3|6952.5|1
1629142470000|2021-08-16 19:34:30|||||||||1
1629142490000|2021-08-16 19:34:50|||||||||18
1629142500000|2021-08-16 19:35:00|||||||||33
1629142510000|2021-08-16 19:35:10|||||||||1
1629142520000|2021-08-16 19:35:20|||||||||15
1629142530000|2021-08-16 19:35:30|||||||||1
1629142540000|2021-08-16 19:35:40|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|56
1629142550000|2021-08-16 19:35:50|||||||||86
1629142560000|2021-08-16 19:36:00|||||||||2
1629142570000|2021-08-16 19:36:10|||||||||7
1629142590000|2021-08-16 19:36:30|6955.8|6953|6955.8|6953|6955.8|6953|6955.8|6953|0
1629142600000|2021-08-16 19:36:40|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|6956.1|6953.3|58
1629142610000|2021-08-16 19:36:50|||||||||20
1629142620000|2021-08-16 19:37:00|||||||||3
1629142630000|2021-08-16 19:37:10|||||||||7
1629142640000|2021-08-16 19:37:20|6955.3|6952.5|6955.5|6952.7|6955.5|6952.7|6955.3|6952.5|7
1629142650000|2021-08-16 19:37:30|6955.8|6953|6956.1|6953.3|6956.1|6953.3|6955.8|6953|15
1629142660000|2021-08-16 19:37:40|||||||||70
1629142670000|2021-08-16 19:37:50|6955.8|6953|6955.8|6953|6955.8|6953|6955.8|6953|22
1629142680000|2021-08-16 19:38:00|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|2
1629142690000|2021-08-16 19:38:10|6955.8|6953|6954.8|6952|6955.8|6953|6954.8|6952|67
1629142700000|2021-08-16 19:38:20|6954|6951.2|6954|6951.2|6954|6951.2|6954|6951.2|6
1629142710000|2021-08-16 19:38:30|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|0
1629142720000|2021-08-16 19:38:40|6953.8|6951|6954.3|6951.5|6954.3|6951.5|6953.8|6951|0
1629142730000|2021-08-16 19:38:50|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|0
1629142740000|2021-08-16 19:39:00|6953.8|6951|6953.8|6951|6953.8|6951|6953.8|6951|0
1629142750000|2021-08-16 19:39:10|6953.5|6950.7|6953.1|6950.3|6953.8|6951|6953.1|6950.3|16
1629142780000|2021-08-16 19:39:40|6953.5|6950.7|6953.8|6951|6953.8|6951|6953.5|6950.7|4
1629142790000|2021-08-16 19:39:50|6953.5|6950.7|6953.3|6950.5|6953.5|6950.7|6953.3|6950.5|2
1629142800000|2021-08-16 19:40:00|6953.1|6950.3|6953.3|6950.5|6953.3|6950.5|6953.1|6950.3|1
1629142810000|2021-08-16 19:40:10|6953.5|6950.7|6953.6|6950.8|6953.8|6951|6953.5|6950.7|0
1629142820000|2021-08-16 19:40:20|6953.8|6951|6953.8|6951|6953.8|6951|6953.8|6951|0
1629142840000|2021-08-16 19:40:40|6953.6|6950.8|6952.8|6950|6953.6|6950.8|6952.8|6950|1
1629142850000|2021-08-16 19:40:50|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|8
1629142860000|2021-08-16 19:41:00|6953.1|6950.3|6952.8|6950|6953.1|6950.3|6952.8|6950|4
1629142890000|2021-08-16 19:41:30|6953|6950.2|6952.8|6950|6953|6950.2|6952.8|6950|0
1629142900000|2021-08-16 19:41:40|6953.3|6950.5|6953.5|6950.7|6953.5|6950.7|6952.8|6950|3
1629142910000|2021-08-16 19:41:50|6953.3|6950.5|6952.8|6950|6953.3|6950.5|6952.8|6950|1
1629142920000|2021-08-16 19:42:00|6953|6950.2|6952.8|6950|6953|6950.2|6952.8|6950|0
1629142940000|2021-08-16 19:42:20|6953.3|6950.5|6953.1|6950.3|6953.3|6950.5|6953.1|6950.3|2
1629142950000|2021-08-16 19:42:30|6952.8|6950|6952.8|6950|6953|6950.2|6952.8|6950|0
1629142960000|2021-08-16 19:42:40|6952.1|6949.3|6952.8|6950|6952.8|6950|6952.1|6949.3|11
1629142970000|2021-08-16 19:42:50|6953|6950.2|6952.3|6949.5|6953|6950.2|6952.3|6949.5|7
1629142980000|2021-08-16 19:43:00|6952.1|6949.3|6952.3|6949.5|6952.8|6950|6952|6949.2|1
1629142990000|2021-08-16 19:43:10|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|0
1629143000000|2021-08-16 19:43:20|6951.2|6948.4|6950.8|6948|6951.2|6948.4|6950.8|6948|1
1629143010000|2021-08-16 19:43:30|6949.8|6947|6949.8|6947|6950|6947.2|6949.8|6947|3
1629143020000|2021-08-16 19:43:40|6950|6947.2|6950.5|6947.7|6950.5|6947.7|6950|6947.2|0
1629143030000|2021-08-16 19:43:50|6950.3|6947.5|6950.8|6948|6950.8|6948|6950.3|6947.5|0
1629143040000|2021-08-16 19:44:00|6950.6|6947.8|6951.8|6949|6952.8|6950|6950.6|6947.8|73
1629143050000|2021-08-16 19:44:10|6951|6948.2|6951.5|6948.7|6951.5|6948.7|6951|6948.2|0
1629143060000|2021-08-16 19:44:20|6951.3|6948.5|6951.3|6948.5|6951.8|6949|6951.3|6948.5|0
1629143070000|2021-08-16 19:44:30|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|0
1629143080000|2021-08-16 19:44:40|6950.8|6948|6950.8|6948|6950.8|6948|6950.8|6948|0
1629143100000|2021-08-16 19:45:00|||||||||4
1629143110000|2021-08-16 19:45:10|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|8
1629143130000|2021-08-16 19:45:30|6951.3|6948.5|6951.1|6948.3|6951.3|6948.5|6951.1|6948.3|14
1629143140000|2021-08-16 19:45:40|6950.8|6948|6950.8|6948|6950.8|6948|6950.8|6948|0
1629143170000|2021-08-16 19:46:10|6951.2|6948.4|6951|6948.2|6951.5|6948.7|6951|6948.2|5
1629143190000|2021-08-16 19:46:30|6951.2|6948.4|6951|6948.2|6951.5|6948.7|6951|6948.2|0
1629143200000|2021-08-16 19:46:40|6950.8|6948|6951|6948.2|6951.8|6949|6950.8|6948|0
1629143230000|2021-08-16 19:47:10|6950.8|6948|6950.8|6948|6950.8|6948|6950.8|6948|0
1629143240000|2021-08-16 19:47:20|6950.5|6947.7|6949|6946.2|6950.5|6947.7|6949|6946.2|5
1629143250000|2021-08-16 19:47:30|6949.5|6946.7|6949.3|6946.5|6949.5|6946.7|6949|6946.2|0
1629143260000|2021-08-16 19:47:40|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|0
1629143270000|2021-08-16 19:47:50|6949.2|6946.4|6949.3|6946.5|6949.5|6946.7|6949.2|6946.4|1
1629143280000|2021-08-16 19:48:00|6949|6946.2|6949.5|6946.7|6949.5|6946.7|6949|6946.2|0
1629143290000|2021-08-16 19:48:10|||||||||2
1629143300000|2021-08-16 19:48:20|6949.3|6946.5|6949|6946.2|6949.3|6946.5|6949|6946.2|1
1629143320000|2021-08-16 19:48:40|6948.8|6946|6947.5|6944.7|6948.8|6946|6947.3|6944.5|4
1629143330000|2021-08-16 19:48:50|6947.3|6944.5|6947|6944.2|6947.3|6944.5|6947|6944.2|3
1629143340000|2021-08-16 19:49:00|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1629143350000|2021-08-16 19:49:10|6948|6945.2|6948.5|6945.7|6948.5|6945.7|6948|6945.2|0
1629143370000|2021-08-16 19:49:30|6948.8|6946|6948.8|6946|6948.8|6946|6948.8|6946|0
1629143380000|2021-08-16 19:49:40|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|0
1629143390000|2021-08-16 19:49:50|6949.2|6946.4|6949.5|6946.7|6949.5|6946.7|6949.2|6946.4|0
1629143400000|2021-08-16 19:50:00|6950.3|6947.5|6950|6947.2|6950.8|6948|6949.8|6947|8
1629143410000|2021-08-16 19:50:10|6950.2|6947.4|6950|6947.2|6950.5|6947.7|6949.8|6947|5
1629143420000|2021-08-16 19:50:20|6949.8|6947|6950|6947.2|6950|6947.2|6949.8|6947|0
1629143430000|2021-08-16 19:50:30|6949.8|6947|6949.8|6947|6950|6947.2|6949|6946.2|2
1629143440000|2021-08-16 19:50:40|6950|6947.2|6950|6947.2|6950|6947.2|6949.8|6947|2
1629143450000|2021-08-16 19:50:50|6950.2|6947.4|6950.5|6947.7|6950.5|6947.7|6950.2|6947.4|0
1629143460000|2021-08-16 19:51:00|6950.8|6948|6950|6947.2|6950.8|6948|6950|6947.2|3
1629143470000|2021-08-16 19:51:10|6949.8|6947|6949.8|6947|6949.8|6947|6949.3|6946.5|0
1629143490000|2021-08-16 19:51:30|6950|6947.2|6950|6947.2|6950|6947.2|6949.8|6947|0
1629143500000|2021-08-16 19:51:40|6949.8|6947|6950|6947.2|6950|6947.2|6949.8|6947|1
1629143520000|2021-08-16 19:52:00|6950.2|6947.4|6950|6947.2|6951|6948.2|6950|6947.2|6
1629143560000|2021-08-16 19:52:40|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|0
1629143570000|2021-08-16 19:52:50|6949.9|6947.1|6949|6946.2|6949.9|6947.1|6949|6946.2|2
1629143580000|2021-08-16 19:53:00|6949.5|6946.7|6949.8|6947|6949.8|6947|6948.8|6946|2
1629143590000|2021-08-16 19:53:10|6949.5|6946.7|6949|6946.2|6949.5|6946.7|6949|6946.2|1
1629143600000|2021-08-16 19:53:20|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|0
1629143610000|2021-08-16 19:53:30|6949|6946.2|6949.8|6947|6949.8|6947|6949|6946.2|0
1629143620000|2021-08-16 19:53:40|6950|6947.2|6950|6947.2|6950|6947.2|6949.8|6947|6
1629143630000|2021-08-16 19:53:50|||||||||2
1629143640000|2021-08-16 19:54:00|6949.8|6947|6950|6947.2|6950|6947.2|6949.8|6947|0
1629143650000|2021-08-16 19:54:10|||||||||10
1629143680000|2021-08-16 19:54:40|6949.8|6947|6950|6947.2|6950|6947.2|6949.8|6947|0
1629143690000|2021-08-16 19:54:50|6950.5|6947.7|6951|6948.2|6951|6948.2|6950.5|6947.7|3
1629143700000|2021-08-16 19:55:00|6950.8|6948|6951|6948.2|6951.5|6948.7|6950.8|6948|3
1629143730000|2021-08-16 19:55:30|6950.8|6948|6950|6947.2|6951|6948.2|6949.5|6946.7|13
1629143750000|2021-08-16 19:55:50|6950.5|6947.7|6951|6948.2|6951|6948.2|6950.5|6947.7|1
1629143760000|2021-08-16 19:56:00|6951.2|6948.4|6951|6948.2|6951.5|6948.7|6951|6948.2|0
1629143770000|2021-08-16 19:56:10|6951.5|6948.7|6951.3|6948.5|6951.5|6948.7|6951.3|6948.5|0
1629143780000|2021-08-16 19:56:20|6951.5|6948.7|6949.5|6946.7|6951.5|6948.7|6949.3|6946.5|40
1629143790000|2021-08-16 19:56:30|6949.8|6947|6950.8|6948|6950.8|6948|6949.8|6947|3
1629143800000|2021-08-16 19:56:40|6951|6948.2|6951|6948.2|6951|6948.2|6951|6948.2|3
1629143810000|2021-08-16 19:56:50|6950.8|6948|6951|6948.2|6951|6948.2|6950.8|6948|23
1629143820000|2021-08-16 19:57:00|6950.8|6948|6951|6948.2|6951|6948.2|6950.8|6948|1
1629143830000|2021-08-16 19:57:10|6950.8|6948|6951|6948.2|6951|6948.2|6950.8|6948|0
1629143840000|2021-08-16 19:57:20|6950.8|6948|6949.8|6947|6950.8|6948|6949.8|6947|12
1629143850000|2021-08-16 19:57:30|||||||||6
1629143870000|2021-08-16 19:57:50|6949.5|6946.7|6949.3|6946.5|6949.5|6946.7|6949|6946.2|1
1629143880000|2021-08-16 19:58:00|6949.5|6946.7|6949.8|6947|6949.8|6947|6949.5|6946.7|0
1629143890000|2021-08-16 19:58:10|6949.5|6946.7|6948.8|6946|6949.5|6946.7|6948.8|6946|3
1629143900000|2021-08-16 19:58:20|6948.5|6945.7|6947.3|6944.5|6948.5|6945.7|6947.3|6944.5|11
1629143910000|2021-08-16 19:58:30|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|0
1629143930000|2021-08-16 19:58:50|6947.5|6944.7|6947|6944.2|6947.5|6944.7|6946.8|6944|6
1629143940000|2021-08-16 19:59:00|6947.3|6944.5|6947.8|6945|6947.8|6945|6947|6944.2|6
1629143950000|2021-08-16 19:59:10|6947.5|6944.7|6947|6944.2|6947.5|6944.7|6946.8|6944|2
1629143960000|2021-08-16 19:59:20|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|2
1629143970000|2021-08-16 19:59:30|6947|6944.2|6947.5|6944.7|6947.5|6944.7|6947|6944.2|0
1629143980000|2021-08-16 19:59:40|6947.8|6945|6947|6944.2|6947.8|6945|6946.8|6944|19
1629143990000|2021-08-16 19:59:50|6946.8|6944|6945.8|6943|6947|6944.2|6945.3|6942.5|14
1629144000000|2021-08-16 20:00:00|6946|6943.2|6945.8|6943|6946|6943.2|6945.8|6943|3
1629144010000|2021-08-16 20:00:10|6946|6943.2|6946.8|6944|6947.5|6944.7|6946|6943.2|38
1629144020000|2021-08-16 20:00:20|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|0
1629144030000|2021-08-16 20:00:30|6946.8|6944|6946.8|6944|6946.8|6944|6946.8|6944|0
1629144040000|2021-08-16 20:00:40|6947.3|6944.5|6948|6945.2|6948|6945.2|6947.3|6944.5|4
1629144060000|2021-08-16 20:01:00|6947.8|6945|6947.8|6945|6948|6945.2|6947.8|6945|1
1629144070000|2021-08-16 20:01:10|6948|6945.2|6947.8|6945|6948|6945.2|6947.8|6945|0
1629144090000|2021-08-16 20:01:30|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|1
1629144100000|2021-08-16 20:01:40|6947.8|6945|6948|6945.2|6948|6945.2|6947.8|6945|0
1629144110000|2021-08-16 20:01:50|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|2
1629144120000|2021-08-16 20:02:00|6948.5|6945.7|6948.8|6946|6948.8|6946|6948.5|6945.7|1
1629144140000|2021-08-16 20:02:20|6949.3|6946.5|6949.1|6946.3|6949.3|6946.5|6949.1|6946.3|0
1629144150000|2021-08-16 20:02:30|6948.8|6946|6949|6946.2|6949|6946.2|6948.8|6946|1
1629144160000|2021-08-16 20:02:40|||||||||1
1629144170000|2021-08-16 20:02:50|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|6949.5|6946.7|2
1629144180000|2021-08-16 20:03:00|6949.3|6946.5|6949.5|6946.7|6949.5|6946.7|6949.3|6946.5|1
1629144190000|2021-08-16 20:03:10|6949|6946.2|6948.8|6946|6949.5|6946.7|6948.8|6946|4
1629144200000|2021-08-16 20:03:20|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|0
1629144230000|2021-08-16 20:03:50|||||||||1
1629144250000|2021-08-16 20:04:10|6948.8|6946|6947.8|6945|6948.8|6946|6947.8|6945|3
1629144260000|2021-08-16 20:04:20|6948|6945.2|6947.5|6944.7|6948|6945.2|6947.5|6944.7|3
1629144270000|2021-08-16 20:04:30|6947.8|6945|6947.3|6944.5|6947.8|6945|6947.3|6944.5|1
1629144280000|2021-08-16 20:04:40|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|0
1629144290000|2021-08-16 20:04:50|6946.8|6944|6946.8|6944|6946.8|6944|6946.8|6944|2
1629144300000|2021-08-16 20:05:00|6947|6944.2|6947.8|6945|6947.8|6945|6946.8|6944|0
1629144330000|2021-08-16 20:05:30|||||||||1
1629144350000|2021-08-16 20:05:50|||||||||1
1629144360000|2021-08-16 20:06:00|6947.6|6944.8|6948|6945.2|6948|6945.2|6947.6|6944.8|14
1629144370000|2021-08-16 20:06:10|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|3
1629144390000|2021-08-16 20:06:30|||||||||1
1629144410000|2021-08-16 20:06:50|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|2
1629144420000|2021-08-16 20:07:00|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|0
1629144430000|2021-08-16 20:07:10|6947.3|6944.5|6947.8|6945|6947.8|6945|6947.3|6944.5|1
1629144450000|2021-08-16 20:07:30|6946.8|6944|6945|6942.2|6946.8|6944|6944.8|6942|13
1629144460000|2021-08-16 20:07:40|6945.3|6942.5|6945.5|6942.7|6946|6943.2|6945|6942.2|19
1629144470000|2021-08-16 20:07:50|6945.3|6942.5|6945|6942.2|6945.5|6942.7|6945|6942.2|2
1629144500000|2021-08-16 20:08:20|6944.8|6942|6945|6942.2|6945|6942.2|6944.8|6942|0
1629144510000|2021-08-16 20:08:30|||||||||1
1629144530000|2021-08-16 20:08:50|||||||||1
1629144540000|2021-08-16 20:09:00|6944.8|6942|6942.8|6940|6944.8|6942|6942.8|6940|17
1629144560000|2021-08-16 20:09:20|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|2
1629144570000|2021-08-16 20:09:30|6943.8|6941|6942.3|6939.5|6943.8|6941|6941.8|6939|18
1629144580000|2021-08-16 20:09:40|6942.8|6940|6942.8|6940|6943|6940.2|6942.8|6940|0
1629144590000|2021-08-16 20:09:50|6943|6940.2|6942.8|6940|6943|6940.2|6942.8|6940|0
1629144600000|2021-08-16 20:10:00|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.1|6939.3|2
1629144610000|2021-08-16 20:10:10|6942.1|6939.3|6941.8|6939|6942.3|6939.5|6941.8|6939|2
1629144630000|2021-08-16 20:10:30|||||||||4
1629144650000|2021-08-16 20:10:50|6942|6939.2|6943|6940.2|6943|6940.2|6942|6939.2|5
1629144660000|2021-08-16 20:11:00|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|1
1629144690000|2021-08-16 20:11:30|6942.4|6939.6|6941.6|6938.8|6942.4|6939.6|6941.3|6938.5|23
1629144700000|2021-08-16 20:11:40|6941.5|6938.7|6941.3|6938.5|6941.5|6938.7|6941.3|6938.5|2
1629144710000|2021-08-16 20:11:50|6940.5|6937.7|6942.8|6940|6942.8|6940|6940.5|6937.7|27
1629144720000|2021-08-16 20:12:00|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|0
1629144750000|2021-08-16 20:12:30|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|1
1629144760000|2021-08-16 20:12:40|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|0
1629144770000|2021-08-16 20:12:50|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|1
1629144810000|2021-08-16 20:13:30|||||||||1
1629144820000|2021-08-16 20:13:40|6943|6940.2|6942.8|6940|6943.1|6940.3|6942.8|6940|15
1629144830000|2021-08-16 20:13:50|||||||||2
1629144850000|2021-08-16 20:14:10|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|5
1629144870000|2021-08-16 20:14:30|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|2
1629144920000|2021-08-16 20:15:20|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6
1629144930000|2021-08-16 20:15:30|6941.8|6939|6941.6|6938.8|6941.8|6939|6941.6|6938.8|0
1629144940000|2021-08-16 20:15:40|6941.8|6939|6942|6939.2|6942.1|6939.3|6941.8|6939|2
1629144950000|2021-08-16 20:15:50|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6
1629144960000|2021-08-16 20:16:00|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|0
1629144990000|2021-08-16 20:16:30|||||||||1
1629145010000|2021-08-16 20:16:50|6942|6939.2|6942.5|6939.7|6942.5|6939.7|6942|6939.2|2
1629145030000|2021-08-16 20:17:10|6942.8|6940|6942.8|6940|6943|6940.2|6942.8|6940|1
1629145050000|2021-08-16 20:17:30|6943|6940.2|6943|6940.2|6943|6940.2|6943|6940.2|1
1629145060000|2021-08-16 20:17:40|||||||||1
1629145070000|2021-08-16 20:17:50|6942.8|6940|6943|6940.2|6943.3|6940.5|6942.8|6940|3
1629145110000|2021-08-16 20:18:30|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|1
1629145120000|2021-08-16 20:18:40|6943|6940.2|6943|6940.2|6943|6940.2|6943|6940.2|0
1629145130000|2021-08-16 20:18:50|6943.2|6940.4|6943|6940.2|6943.2|6940.4|6943|6940.2|3
1629145140000|2021-08-16 20:19:00|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|1
1629145170000|2021-08-16 20:19:30|||||||||1
1629145180000|2021-08-16 20:19:40|6943|6940.2|6943|6940.2|6943|6940.2|6943|6940.2|0
1629145200000|2021-08-16 20:20:00|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|0
1629145230000|2021-08-16 20:20:30|6943|6940.2|6943|6940.2|6943|6940.2|6942.8|6940|1
1629145240000|2021-08-16 20:20:40|6942.8|6940|6943|6940.2|6943|6940.2|6942.8|6940|0
1629145250000|2021-08-16 20:20:50|6942.8|6940|6943|6940.2|6943|6940.2|6942.8|6940|1
1629145260000|2021-08-16 20:21:00|6942.8|6940|6943|6940.2|6943|6940.2|6942.8|6940|0
1629145270000|2021-08-16 20:21:10|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|0
1629145280000|2021-08-16 20:21:20|6943|6940.2|6942.8|6940|6943|6940.2|6942.8|6940|0
1629145290000|2021-08-16 20:21:30|6943.1|6940.3|6943.3|6940.5|6943.3|6940.5|6943.1|6940.3|2
1629145310000|2021-08-16 20:21:50|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|1
1629145320000|2021-08-16 20:22:00|6943.5|6940.7|6943.8|6941|6943.8|6941|6943.5|6940.7|1
1629145330000|2021-08-16 20:22:10|6944.5|6941.7|6945.5|6942.7|6945.5|6942.7|6944.5|6941.7|4
1629145340000|2021-08-16 20:22:20|6945.8|6943|6946.3|6943.5|6946.3|6943.5|6945.8|6943|6
1629145350000|2021-08-16 20:22:30|6946|6943.2|6946|6943.2|6946|6943.2|6945.8|6943|0
1629145360000|2021-08-16 20:22:40|6945.8|6943|6945.8|6943|6946|6943.2|6945.8|6943|1
1629145370000|2021-08-16 20:22:50|6946|6943.2|6946|6943.2|6946|6943.2|6946|6943.2|1
1629145380000|2021-08-16 20:23:00|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|1
1629145390000|2021-08-16 20:23:10|6946|6943.2|6946|6943.2|6946|6943.2|6946|6943.2|1
1629145410000|2021-08-16 20:23:30|6946.3|6943.5|6946.8|6944|6946.8|6944|6946.3|6943.5|2
1629145420000|2021-08-16 20:23:40|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|2
1629145430000|2021-08-16 20:23:50|6946.1|6943.3|6945.8|6943|6946.1|6943.3|6945.8|6943|1
1629145440000|2021-08-16 20:24:00|6945.6|6942.8|6944.8|6942|6945.8|6943|6944.8|6942|1
1629145450000|2021-08-16 20:24:10|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|5
1629145460000|2021-08-16 20:24:20|6944.8|6942|6944.5|6941.7|6944.8|6942|6944|6941.2|2
1629145470000|2021-08-16 20:24:30|6944.8|6942|6944.5|6941.7|6944.8|6942|6944.3|6941.5|2
1629145480000|2021-08-16 20:24:40|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|2
1629145490000|2021-08-16 20:24:50|||||||||1
1629145500000|2021-08-16 20:25:00|||||||||1
1629145530000|2021-08-16 20:25:30|||||||||1
1629145550000|2021-08-16 20:25:50|||||||||48
1629145570000|2021-08-16 20:26:10|6945.1|6942.3|6946.3|6943.5|6946.3|6943.5|6945.1|6942.3|2
1629145580000|2021-08-16 20:26:20|6946.1|6943.3|6946.8|6944|6946.8|6944|6946.1|6943.3|0
1629145590000|2021-08-16 20:26:30|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|6947.2|6944.4|2
1629145600000|2021-08-16 20:26:40|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|0
1629145610000|2021-08-16 20:26:50|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|3
1629145620000|2021-08-16 20:27:00|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|0
1629145650000|2021-08-16 20:27:30|6947.5|6944.7|6948|6945.2|6948.1|6945.3|6947.1|6944.3|6
1629145660000|2021-08-16 20:27:40|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|0
1629145700000|2021-08-16 20:28:20|6947.8|6945|6947.6|6944.8|6947.8|6945|6947.6|6944.8|2
1629145710000|2021-08-16 20:28:30|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|0
1629145770000|2021-08-16 20:29:30|||||||||1
1629145780000|2021-08-16 20:29:40|||||||||1
1629145790000|2021-08-16 20:29:50|6948|6945.2|6946.3|6943.5|6948|6945.2|6946.1|6943.3|14
1629145800000|2021-08-16 20:30:00|6946.1|6943.3|6946.6|6943.8|6946.6|6943.8|6946.1|6943.3|1
1629145810000|2021-08-16 20:30:10|6946.1|6943.3|6946.8|6944|6946.8|6944|6946.1|6943.3|14
1629145820000|2021-08-16 20:30:20|6947|6944.2|6946.8|6944|6947.6|6944.8|6946.8|6944|0
1629145830000|2021-08-16 20:30:30|6947|6944.2|6947|6944.2|6947|6944.2|6946.8|6944|0
1629145840000|2021-08-16 20:30:40|6946.8|6944|6946.8|6944|6946.8|6944|6946.8|6944|1
1629145850000|2021-08-16 20:30:50|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|0
1629145890000|2021-08-16 20:31:30|6946.4|6943.6|6946.3|6943.5|6946.6|6943.8|6945.8|6943|1
1629145900000|2021-08-16 20:31:40|6946.6|6943.8|6946.8|6944|6947|6944.2|6946.6|6943.8|0
1629145910000|2021-08-16 20:31:50|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|17
1629145920000|2021-08-16 20:32:00|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|0
1629145960000|2021-08-16 20:32:40|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|2
1629145980000|2021-08-16 20:33:00|6944.8|6942|6945.6|6942.8|6945.6|6942.8|6944.8|6942|0
1629146010000|2021-08-16 20:33:30|6945.3|6942.5|6945.5|6942.7|6945.5|6942.7|6945.3|6942.5|1
1629146030000|2021-08-16 20:33:50|||||||||1
1629146040000|2021-08-16 20:34:00|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|0
1629146060000|2021-08-16 20:34:20|6945.1|6942.3|6944.3|6941.5|6945.1|6942.3|6944.3|6941.5|1
1629146070000|2021-08-16 20:34:30|6945|6942.2|6945|6942.2|6945|6942.2|6944.8|6942|1
1629146080000|2021-08-16 20:34:40|6944.8|6942|6944.3|6941.5|6944.8|6942|6944.3|6941.5|3
1629146090000|2021-08-16 20:34:50|6944.5|6941.7|6944.8|6942|6944.8|6942|6944.5|6941.7|0
1629146100000|2021-08-16 20:35:00|6944.6|6941.8|6944.8|6942|6944.8|6942|6944.3|6941.5|2
1629146120000|2021-08-16 20:35:20|6945|6942.2|6944.8|6942|6945|6942.2|6944.8|6942|0
1629146130000|2021-08-16 20:35:30|||||||||1
1629146140000|2021-08-16 20:35:40|6944.6|6941.8|6944.6|6941.8|6944.8|6942|6944.6|6941.8|4
1629146150000|2021-08-16 20:35:50|6943.5|6940.7|6943.3|6940.5|6943.5|6940.7|6943.3|6940.5|2
1629146160000|2021-08-16 20:36:00|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|0
1629146180000|2021-08-16 20:36:20|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|2
1629146190000|2021-08-16 20:36:30|6943|6940.2|6943|6940.2|6943|6940.2|6943|6940.2|5
1629146200000|2021-08-16 20:36:40|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|6943.3|6940.5|0
1629146210000|2021-08-16 20:36:50|6943.8|6941|6944.5|6941.7|6944.5|6941.7|6943.8|6941|5
1629146220000|2021-08-16 20:37:00|6944.8|6942|6944|6941.2|6945|6942.2|6944|6941.2|11
1629146230000|2021-08-16 20:37:10|6943.8|6941|6943.8|6941|6943.8|6941|6943.6|6940.8|0
1629146270000|2021-08-16 20:37:50|||||||||3
1629146280000|2021-08-16 20:38:00|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|3
1629146290000|2021-08-16 20:38:10|||||||||3
1629146300000|2021-08-16 20:38:20|6943|6940.2|6943|6940.2|6943|6940.2|6942.5|6939.7|21
1629146320000|2021-08-16 20:38:40|6943.2|6940.4|6942.8|6940|6944.5|6941.7|6942.8|6940|12
1629146340000|2021-08-16 20:39:00|6943|6940.2|6943.5|6940.7|6943.5|6940.7|6943|6940.2|1
1629146360000|2021-08-16 20:39:20|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|7
1629146380000|2021-08-16 20:39:40|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|3
1629146390000|2021-08-16 20:39:50|6943.8|6941|6944|6941.2|6944.5|6941.7|6943.8|6941|6
1629146400000|2021-08-16 20:40:00|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|3
1629146420000|2021-08-16 20:40:20|6943.5|6940.7|6942.8|6940|6943.5|6940.7|6942.8|6940|5
1629146430000|2021-08-16 20:40:30|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|0
1629146440000|2021-08-16 20:40:40|6943|6940.2|6943.5|6940.7|6943.5|6940.7|6943|6940.2|9
1629146450000|2021-08-16 20:40:50|6942.8|6940|6942.5|6939.7|6942.8|6940|6942.5|6939.7|20
1629146460000|2021-08-16 20:41:00|6943|6940.2|6943|6940.2|6943|6940.2|6943|6940.2|1
1629146470000|2021-08-16 20:41:10|6942.5|6939.7|6942.8|6940|6943|6940.2|6942.5|6939.7|0
1629146490000|2021-08-16 20:41:30|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|6942.5|6939.7|0
1629146510000|2021-08-16 20:41:50|6943.3|6940.5|6943|6940.2|6944|6941.2|6942.5|6939.7|23
1629146520000|2021-08-16 20:42:00|6943.8|6941|6943.8|6941|6944|6941.2|6943.2|6940.4|1
1629146530000|2021-08-16 20:42:10|6944|6941.2|6943.8|6941|6944|6941.2|6943.8|6941|1
1629146540000|2021-08-16 20:42:20|6944|6941.2|6944|6941.2|6944|6941.2|6944|6941.2|3
1629146550000|2021-08-16 20:42:30|6943.7|6940.9|6943.8|6941|6943.8|6941|6943.3|6940.5|5
1629146580000|2021-08-16 20:43:00|6944|6941.2|6944.8|6942|6944.8|6942|6944|6941.2|3
1629146590000|2021-08-16 20:43:10|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|0
1629146610000|2021-08-16 20:43:30|6943.8|6941|6943.8|6941|6944|6941.2|6943.5|6940.7|3
1629146630000|2021-08-16 20:43:50|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|6943.5|6940.7|0
1629146640000|2021-08-16 20:44:00|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|0
1629146650000|2021-08-16 20:44:10|6943.7|6940.9|6944.5|6941.7|6944.5|6941.7|6943.7|6940.9|3
1629146670000|2021-08-16 20:44:30|||||||||1
1629146690000|2021-08-16 20:44:50|||||||||1
1629146700000|2021-08-16 20:45:00|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|0
1629146710000|2021-08-16 20:45:10|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|68
1629146730000|2021-08-16 20:45:30|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|0
1629146740000|2021-08-16 20:45:40|||||||||1
1629146750000|2021-08-16 20:45:50|6945|6942.2|6944.7|6941.9|6945|6942.2|6944.7|6941.9|1
1629146760000|2021-08-16 20:46:00|6945|6942.2|6944.7|6941.9|6945|6942.2|6944.7|6941.9|0
1629146770000|2021-08-16 20:46:10|6945|6942.2|6945.5|6942.7|6945.5|6942.7|6945|6942.2|4
1629146800000|2021-08-16 20:46:40|||||||||3
1629146830000|2021-08-16 20:47:10|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|2
1629146850000|2021-08-16 20:47:30|6946|6943.2|6946|6943.2|6946|6943.2|6946|6943.2|1
1629146870000|2021-08-16 20:47:50|||||||||2
1629146880000|2021-08-16 20:48:00|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|0
1629146900000|2021-08-16 20:48:20|6946.5|6943.7|6947|6944.2|6947|6944.2|6946.5|6943.7|1
1629146910000|2021-08-16 20:48:30|6946.7|6943.9|6947|6944.2|6947|6944.2|6946.7|6943.9|0
1629146920000|2021-08-16 20:48:40|6946.5|6943.7|6946|6943.2|6946.7|6943.9|6946|6943.2|2
1629146930000|2021-08-16 20:48:50|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|6945.7|6942.9|4
1629146940000|2021-08-16 20:49:00|6946|6943.2|6944.5|6941.7|6946|6943.2|6944.5|6941.7|17
1629146950000|2021-08-16 20:49:10|6944|6941.2|6945.7|6942.9|6946|6943.2|6942.7|6939.9|67
1629146960000|2021-08-16 20:49:20|6946|6943.2|6945.7|6942.9|6946|6943.2|6945.5|6942.7|4
1629146970000|2021-08-16 20:49:30|6946|6943.2|6945.7|6942.9|6946|6943.2|6945.7|6942.9|15
1629146980000|2021-08-16 20:49:40|6945.8|6943|6945.7|6942.9|6945.8|6943|6945.5|6942.7|5
1629146990000|2021-08-16 20:49:50|6945.5|6942.7|6945.7|6942.9|6945.7|6942.9|6945.5|6942.7|17
1629147000000|2021-08-16 20:50:00|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.7|6942.9|5
1629147020000|2021-08-16 20:50:20|||||||||1
1629147080000|2021-08-16 20:51:20|6945.7|6942.9|6945.9|6943.1|6945.9|6943.1|6945.7|6942.9|0
1629147110000|2021-08-16 20:51:50|6945.7|6942.9|6945|6942.2|6945.7|6942.9|6945|6942.2|4
1629147120000|2021-08-16 20:52:00|6944.7|6941.9|6945.2|6942.4|6945.2|6942.4|6944.7|6941.9|2
1629147150000|2021-08-16 20:52:30|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1629147170000|2021-08-16 20:52:50|6944.7|6941.9|6944.4|6941.6|6944.7|6941.9|6943.7|6940.9|3
1629147180000|2021-08-16 20:53:00|6944.7|6941.9|6945.4|6942.6|6945.9|6943.1|6944.7|6941.9|3
1629147190000|2021-08-16 20:53:10|6945.2|6942.4|6944.4|6941.6|6945.2|6942.4|6944.4|6941.6|1
1629147200000|2021-08-16 20:53:20|6944|6941.2|6943.7|6940.9|6944|6941.2|6943.4|6940.6|9
1629147210000|2021-08-16 20:53:30|6943.9|6941.1|6942.9|6940.1|6943.9|6941.1|6942.7|6939.9|14
1629147220000|2021-08-16 20:53:40|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1629147230000|2021-08-16 20:53:50|6943.4|6940.6|6942.9|6940.1|6943.4|6940.6|6942.4|6939.6|27
1629147240000|2021-08-16 20:54:00|6943.5|6940.7|6942.2|6939.4|6944.4|6941.6|6942.2|6939.4|33
1629147250000|2021-08-16 20:54:10|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|0
1629147260000|2021-08-16 20:54:20|6942.4|6939.6|6942.7|6939.9|6942.9|6940.1|6942.4|6939.6|3
1629147270000|2021-08-16 20:54:30|6942.9|6940.1|6942.9|6940.1|6943.7|6940.9|6942.9|6940.1|1
1629147280000|2021-08-16 20:54:40|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6942.9|6940.1|3
1629147290000|2021-08-16 20:54:50|6942.9|6940.1|6943.7|6940.9|6943.7|6940.9|6942.9|6940.1|3
1629147300000|2021-08-16 20:55:00|6943.9|6941.1|6944.2|6941.4|6944.5|6941.7|6942.4|6939.6|6
1629147310000|2021-08-16 20:55:10|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.2|6940.4|11
1629147340000|2021-08-16 20:55:40|6944.4|6941.6|6943.9|6941.1|6944.4|6941.6|6943.9|6941.1|0
1629147350000|2021-08-16 20:55:50|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|0
1629147360000|2021-08-16 20:56:00|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|4
1629147380000|2021-08-16 20:56:20|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1629147390000|2021-08-16 20:56:30|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|0
1629147400000|2021-08-16 20:56:40|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|6944.4|6941.6|23
1629147420000|2021-08-16 20:57:00|||||||||10
1629147440000|2021-08-16 20:57:20|6944.9|6942.1|6945.4|6942.6|6945.4|6942.6|6944.9|6942.1|1
1629147470000|2021-08-16 20:57:50|6945.7|6942.9|6946.2|6943.4|6946.4|6943.6|6945.7|6942.9|3
1629147480000|2021-08-16 20:58:00|6945.9|6943.1|6946.1|6943.3|6946.1|6943.3|6945.9|6943.1|0
1629147490000|2021-08-16 20:58:10|6946.4|6943.6|6947.2|6944.4|6948.2|6945.4|6946.4|6943.6|9
1629147500000|2021-08-16 20:58:20|6946.7|6943.9|6947.6|6944.8|6947.6|6944.8|6946.7|6943.9|45
1629147510000|2021-08-16 20:58:30|6948.2|6945.4|6946.2|6943.4|6948.2|6945.4|6946.2|6943.4|2
1629147520000|2021-08-16 20:58:40|6946.4|6943.6|6946.2|6943.4|6946.7|6943.9|6946.2|6943.4|0
1629147530000|2021-08-16 20:58:50|6947.4|6944.6|6947.2|6944.4|6947.4|6944.6|6947.2|6944.4|12
1629147540000|2021-08-16 20:59:00|6946.2|6943.4|6947.2|6944.4|6947.7|6944.9|6946.2|6943.4|2
1629147550000|2021-08-16 20:59:10|6947.7|6944.9|6948.2|6945.4|6948.2|6945.4|6947.7|6944.9|0
1629147560000|2021-08-16 20:59:20|6948.7|6945.9|6948.2|6945.4|6948.9|6946.1|6948.2|6944.3|2
1629147570000|2021-08-16 20:59:30|6947.8|6945|6948.2|6945.4|6948.2|6945.4|6947.2|6944.4|0
1629147590000|2021-08-16 20:59:50|6947.2|6944.4|6948.7|6945.9|6948.9|6946.1|6947.2|6944.4|1
1629147600000|2021-08-16 21:00:00|6951.9|6941.9|6949.3|6945.3|6951.9|6945.3|6949.3|6941.8|0
1629147750000|2021-08-16 21:02:30|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|0
1629147760000|2021-08-16 21:02:40|6949|6945|6949.3|6945.3|6949.3|6945.3|6949|6945|0
1629147890000|2021-08-16 21:04:50|||||||||40
1629147900000|2021-08-16 21:05:00|6948.7|6944.7|6948.7|6944.7|6948.7|6944.7|6948.7|6944.7|0
1629147910000|2021-08-16 21:05:10|||||||||6
1629148430000|2021-08-16 21:13:50|6949.3|6945.3|6949.3|6945.3|6949.3|6945.3|6949.3|6945.3|1
1629148570000|2021-08-16 21:16:10|||||||||9
1629148670000|2021-08-16 21:17:50|6946.5|6943.7|6946.2|6943.4|6946.5|6943.7|6946.2|6943.4|1
1629148730000|2021-08-16 21:18:50|6947|6943|6947|6943|6947|6943|6947|6943|0
1629148740000|2021-08-16 21:19:00|6951.3|6941.3|6947.3|6943.3|6951.3|6944.3|6945.7|6940.4|10
1629148780000|2021-08-16 21:19:40|||||||||2
1629148930000|2021-08-16 21:22:10|6950.8|6940.8|6947.3|6943.3|6950.8|6943.3|6947.3|6940.8|0
1629149030000|2021-08-16 21:23:50|||||||||15
1629149070000|2021-08-16 21:24:30|6950.7|6940.7|6947.3|6943.3|6950.7|6943.3|6947.3|6940.7|0
1629149080000|2021-08-16 21:24:40|6951.3|6941.3|6950.8|6940.8|6951.3|6941.3|6950.8|6940.8|0
1629149460000|2021-08-16 21:31:00|6951.1|6941.1|6951.1|6941.1|6951.3|6941.3|6951.1|6941.1|1
1629149470000|2021-08-16 21:31:10|6950.8|6940.8|6950.8|6940.8|6950.8|6940.8|6950.8|6940.8|0
1629149520000|2021-08-16 21:32:00|6951|6941|6951.8|6941.8|6951.8|6941.8|6950.8|6940.8|1
1629149560000|2021-08-16 21:32:40|6954.3|6944.3|6955.1|6945.1|6955.1|6945.1|6954.3|6944.3|2
1629149570000|2021-08-16 21:32:50|6954.6|6944.6|6953.6|6943.6|6955.1|6945.1|6952.8|6942.8|0
1629149580000|2021-08-16 21:33:00|6953.8|6943.8|6955.8|6945.8|6955.8|6945.8|6953.8|6943.8|1
1629149700000|2021-08-16 21:35:00|||||||||1
1629149730000|2021-08-16 21:35:30|6943.6|6939.6|6943.6|6939.6|6943.6|6939.6|6943.6|6939.6|41
1629149740000|2021-08-16 21:35:40|||||||||1
1629149770000|2021-08-16 21:36:10|6941|6938.2|6938.5|6935.7|6941|6938.2|6938.5|6935.7|4
1629149790000|2021-08-16 21:36:30|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|0
1629149810000|2021-08-16 21:36:50|||||||||1
1629149840000|2021-08-16 21:37:20|6937.7|6934.9|6933.5|6930.7|6937.7|6934.9|6933.5|6930.7|11
1629149850000|2021-08-16 21:37:30|||||||||1
1629149860000|2021-08-16 21:37:40|||||||||26
1629149870000|2021-08-16 21:37:50|||||||||2
1629149880000|2021-08-16 21:38:00|||||||||1
1629149890000|2021-08-16 21:38:10|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|0
1629149910000|2021-08-16 21:38:30|||||||||27
1629149940000|2021-08-16 21:39:00|||||||||1
1629149960000|2021-08-16 21:39:20|6939.8|6929.8|6945.1|6935.1|6945.1|6935.1|6939.8|6929.8|0
1629149970000|2021-08-16 21:39:30|6944.9|6934.9|6944.8|6934.8|6944.9|6934.9|6944.6|6934.6|3
1629149990000|2021-08-16 21:39:50|6944.6|6934.6|6944|6934|6944.6|6934.6|6944|6934|0
1629150000000|2021-08-16 21:40:00|6944.3|6934.3|6935.3|6931.3|6944.3|6936.3|6935.3|6931.3|7
1629150010000|2021-08-16 21:40:10|6934.3|6931.5|6933.4|6930.6|6934.3|6931.5|6933.4|6930.6|0
1629150030000|2021-08-16 21:40:30|6932.2|6929.4|6931.4|6928.6|6932.2|6929.4|6931.4|6928.6|9
1629150040000|2021-08-16 21:40:40|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|6930.9|6928.1|1
1629150050000|2021-08-16 21:40:50|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|6931.4|6928.6|1
1629150060000|2021-08-16 21:41:00|6931|6927.4|6931.3|6928.5|6931.3|6928.5|6931|6927.4|2
1629150070000|2021-08-16 21:41:10|6930.7|6927.9|6928.6|6925.8|6930.7|6927.9|6928.6|6925.8|10
1629150080000|2021-08-16 21:41:20|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|5
1629150090000|2021-08-16 21:41:30|||||||||1
1629150110000|2021-08-16 21:41:50|6927.4|6924.6|6926.8|6924|6927.4|6924.6|6926.8|6924|4
1629150120000|2021-08-16 21:42:00|||||||||4
1629150140000|2021-08-16 21:42:20|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|7
1629150150000|2021-08-16 21:42:30|6923.6|6920.8|6923.3|6920.5|6923.6|6920.8|6923.3|6920.5|5
1629150160000|2021-08-16 21:42:40|||||||||21
1629150170000|2021-08-16 21:42:50|||||||||9
1629150180000|2021-08-16 21:43:00|6932.9|6922.9|6934.5|6924.5|6934.5|6924.5|6932.9|6922.9|2
1629150190000|2021-08-16 21:43:10|6934.7|6924.7|6936.8|6926.8|6936.8|6926.8|6934.7|6924.7|4
1629150200000|2021-08-16 21:43:20|6936.3|6926.3|6936.3|6926.3|6936.3|6926.3|6936.3|6926.3|0
1629150210000|2021-08-16 21:43:30|6936.8|6926.8|6937.1|6927.1|6937.1|6927.1|6936.8|6926.8|0
1629150220000|2021-08-16 21:43:40|6937.3|6927.3|6937.3|6927.3|6937.3|6927.3|6937.3|6927.3|0
1629150240000|2021-08-16 21:44:00|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|6937.6|6927.6|1
1629150250000|2021-08-16 21:44:10|6938.5|6928.5|6938.5|6928.5|6938.5|6928.5|6938.5|6928.5|0
1629150290000|2021-08-16 21:44:50|6936.1|6932.1|6937|6933|6937|6933|6936.1|6932.1|0
1629150300000|2021-08-16 21:45:00|6936.9|6934.1|6937.4|6934.6|6937.4|6934.6|6936.9|6934.1|2
1629150310000|2021-08-16 21:45:10|||||||||10
1629150360000|2021-08-16 21:46:00|||||||||1
1629150380000|2021-08-16 21:46:20|||||||||8
1629150400000|2021-08-16 21:46:40|||||||||1
1629150410000|2021-08-16 21:46:50|6938.5|6928.5|6938.5|6928.5|6938.5|6928.5|6938.5|6928.5|1
1629150420000|2021-08-16 21:47:00|6938|6928|6939|6929|6939|6929|6938|6928|1
1629150430000|2021-08-16 21:47:10|6939.5|6929.5|6939.5|6929.5|6939.5|6929.5|6939.5|6929.5|0
1629150440000|2021-08-16 21:47:20|6939.1|6929.1|6938.5|6928.5|6939.1|6929.1|6938.5|6928.5|0
1629150450000|2021-08-16 21:47:30|6938.7|6928.7|6939.5|6929.5|6939.5|6929.5|6938.7|6928.7|0
1629150460000|2021-08-16 21:47:40|6938.5|6928.5|6938.5|6928.5|6938.5|6928.5|6938.5|6928.5|0
1629150490000|2021-08-16 21:48:10|6939|6929|6939|6929|6939|6929|6939|6929|0
1629150500000|2021-08-16 21:48:20|6939.5|6929.5|6939.5|6929.5|6939.5|6929.5|6939.5|6929.5|0
1629150610000|2021-08-16 21:50:10|6939.8|6929.8|6939.8|6929.8|6939.8|6929.8|6939.8|6929.8|0
1629150660000|2021-08-16 21:51:00|||||||||1
1629150700000|2021-08-16 21:51:40|6937|6933|6937|6933|6937|6933|6937|6933|0
1629150720000|2021-08-16 21:52:00|6937.3|6933.3|6937.3|6933.3|6937.3|6933.3|6937.3|6933.3|0
1629150800000|2021-08-16 21:53:20|6940.1|6930.1|6937.3|6933.3|6940.1|6933.3|6937|6930.1|0
1629150820000|2021-08-16 21:53:40|6940.3|6930.3|6941.8|6931.8|6941.8|6934.6|6937.8|6930.3|0
1629150830000|2021-08-16 21:53:50|6939|6935|6936.5|6933.7|6939.3|6935.3|6936.5|6933.7|3
1629150840000|2021-08-16 21:54:00|6940.1|6930.1|6939.3|6935.3|6941.8|6935.3|6939|6930.1|2
1629150850000|2021-08-16 21:54:10|6941.6|6931.6|6941.6|6931.6|6941.6|6931.6|6941.6|6931.6|0
1629150860000|2021-08-16 21:54:20|6941.1|6931.1|6941.1|6931.1|6941.1|6931.1|6941.1|6931.1|0
1629150870000|2021-08-16 21:54:30|6940.8|6930.8|6941.3|6931.3|6941.3|6931.3|6940.8|6930.8|0
1629150880000|2021-08-16 21:54:40|6941.5|6931.5|6939.3|6935.3|6941.8|6936.4|6938.7|6931.5|1
1629150900000|2021-08-16 21:55:00|6941.6|6931.6|6939.3|6935.3|6941.6|6935.3|6938.6|6931.6|0
1629150920000|2021-08-16 21:55:20|6941.6|6931.6|6936.2|6933.4|6941.6|6933.7|6936.2|6931.6|1
1629150930000|2021-08-16 21:55:30|||||||||2
1629150940000|2021-08-16 21:55:40|6939.1|6929.1|6939.1|6929.1|6939.1|6929.1|6939.1|6929.1|0
1629150950000|2021-08-16 21:55:50|6936.3|6932.3|6936.3|6932.3|6936.3|6932.3|6936.3|6932.3|0
1629150960000|2021-08-16 21:56:00|6936.1|6933.3|6936.7|6933.9|6936.7|6933.9|6936.1|6933.3|1
1629150990000|2021-08-16 21:56:30|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|6940.9|6930.9|0
1629151000000|2021-08-16 21:56:40|6941.8|6931.8|6942.1|6932.1|6942.7|6936.9|6939|6931.8|0
1629151020000|2021-08-16 21:57:00|6941.8|6931.8|6936.7|6933.9|6942.2|6933.9|6936.7|6931.8|1
1629151080000|2021-08-16 21:58:00|||||||||1
1629151110000|2021-08-16 21:58:30|||||||||1
1629151170000|2021-08-16 21:59:30|||||||||4
1629151180000|2021-08-16 21:59:40|||||||||1
1629151200000|2021-08-16 22:00:00|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|0
1629158400000|2021-08-17 00:00:00|6955.9|6953.1|6954.1|6951.3|6955.9|6953.1|6953.9|6951.1|134
1629158410000|2021-08-17 00:00:10|6954.6|6951.8|6954.6|6951.8|6955.1|6952.3|6953.9|6951.1|20
1629158420000|2021-08-17 00:00:20|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|6953.3|6950.5|7
1629158430000|2021-08-17 00:00:30|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|10
1629158440000|2021-08-17 00:00:40|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|32
1629158450000|2021-08-17 00:00:50|6955.6|6952.8|6955.9|6953.1|6955.9|6953.1|6955.6|6952.8|32
1629158460000|2021-08-17 00:01:00|||||||||96
1629158470000|2021-08-17 00:01:10|6955.7|6952.9|6955.6|6952.8|6955.7|6952.9|6955.3|6952.5|38
1629158480000|2021-08-17 00:01:20|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|6955.2|6952.4|4
1629158490000|2021-08-17 00:01:30|6954.6|6951.8|6955.1|6952.3|6955.6|6952.8|6954.6|6951.8|20
1629158500000|2021-08-17 00:01:40|6954.6|6951.8|6954.8|6952|6954.8|6952|6954.6|6951.8|1
1629158510000|2021-08-17 00:01:50|6954.6|6951.8|6953.1|6950.3|6954.6|6951.8|6953.1|6950.3|15
1629158520000|2021-08-17 00:02:00|6952.9|6950.1|6951.6|6948.8|6952.9|6950.1|6950.4|6947.6|7
1629158530000|2021-08-17 00:02:10|6951.1|6948.3|6951.8|6949|6951.9|6949.1|6951.1|6948.3|4
1629158540000|2021-08-17 00:02:20|6951.6|6948.8|6951.6|6948.8|6951.8|6949|6951.6|6948.8|0
1629158550000|2021-08-17 00:02:30|6952.3|6949.5|6953.1|6950.3|6953.6|6950.8|6952.3|6949.5|2
1629158560000|2021-08-17 00:02:40|6952.9|6950.1|6953.6|6950.8|6953.6|6950.8|6952.9|6950.1|1
1629158570000|2021-08-17 00:02:50|6953.4|6950.6|6949.3|6946.5|6953.4|6950.6|6949.1|6946.3|7
1629158580000|2021-08-17 00:03:00|6949.1|6946.3|6948.8|6946|6949.3|6946.5|6948.4|6945.6|1
1629158590000|2021-08-17 00:03:10|6948.6|6945.8|6947.4|6944.6|6948.6|6945.8|6945.8|6943|7
1629158600000|2021-08-17 00:03:20|6947.8|6945|6949|6946.2|6949|6946.2|6947.3|6944.5|1
1629158610000|2021-08-17 00:03:30|6949.3|6946.5|6949.4|6946.6|6949.8|6947|6947.6|6944.8|0
1629158620000|2021-08-17 00:03:40|6949.3|6946.5|6947.4|6944.6|6949.8|6947|6947.4|6944.6|0
1629158630000|2021-08-17 00:03:50|6947.6|6944.8|6949.6|6946.8|6949.6|6946.8|6947.6|6944.8|1
1629158640000|2021-08-17 00:04:00|6949.8|6947|6949.8|6947|6951.1|6948.3|6949.6|6946.8|10
1629158650000|2021-08-17 00:04:10|6950|6947.2|6951.1|6948.3|6951.1|6948.3|6950|6947.2|1
1629158660000|2021-08-17 00:04:20|6950.6|6947.8|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|1
1629158670000|2021-08-17 00:04:30|6950.8|6948|6950.6|6947.8|6951.6|6948.8|6950.6|6947.8|57
1629158680000|2021-08-17 00:04:40|6950.8|6948|6953.8|6951|6954|6951.2|6950.8|6948|4
1629158690000|2021-08-17 00:04:50|6954.6|6951.8|6953.6|6950.8|6954.6|6951.8|6953.1|6950.3|1
1629158700000|2021-08-17 00:05:00|6953.1|6950.3|6949.8|6947|6953.1|6950.3|6949.1|6946.3|7
1629158710000|2021-08-17 00:05:10|6949.6|6946.8|6952.3|6949.5|6952.4|6949.6|6949.6|6946.8|8
1629158720000|2021-08-17 00:05:20|6952.8|6950|6953.6|6950.8|6953.6|6950.8|6952.8|6950|0
1629158730000|2021-08-17 00:05:30|6951.6|6948.8|6951.1|6948.3|6951.6|6948.8|6950.4|6947.6|11
1629158740000|2021-08-17 00:05:40|6950.6|6947.8|6951.8|6949|6951.8|6949|6950.4|6947.6|0
1629158750000|2021-08-17 00:05:50|6951.4|6948.6|6950.4|6947.6|6951.4|6948.6|6949.8|6947|1
1629158760000|2021-08-17 00:06:00|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|1
1629158770000|2021-08-17 00:06:10|6950.6|6947.8|6950.1|6947.3|6951.8|6949|6950.1|6947.3|2
1629158780000|2021-08-17 00:06:20|6949.6|6946.8|6949.4|6946.6|6949.6|6946.8|6949.4|6946.6|1
1629158790000|2021-08-17 00:06:30|6948.8|6946|6948.8|6946|6948.8|6946|6948.8|6946|0
1629158800000|2021-08-17 00:06:40|6949.8|6947|6949.5|6946.7|6949.8|6947|6949.3|6946.5|0
1629158810000|2021-08-17 00:06:50|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|0
1629158840000|2021-08-17 00:07:20|6949.2|6946.4|6947.4|6944.6|6949.2|6946.4|6947.4|6944.6|2
1629158850000|2021-08-17 00:07:30|6947.3|6944.5|6947.8|6945|6948.6|6945.8|6946.6|6943.8|3
1629158860000|2021-08-17 00:07:40|6948|6945.2|6948.4|6945.6|6948.6|6945.8|6948|6945.2|0
1629158880000|2021-08-17 00:08:00|6947.8|6945|6947.6|6944.8|6948.1|6945.3|6947.6|6944.8|1
1629158890000|2021-08-17 00:08:10|6948.1|6945.3|6948.6|6945.8|6948.6|6945.8|6948.1|6945.3|1
1629158900000|2021-08-17 00:08:20|6949|6946.2|6950.6|6947.8|6951.1|6948.3|6949|6946.2|5
1629158910000|2021-08-17 00:08:30|6950.8|6948|6950.6|6947.8|6951.1|6948.3|6950.6|6947.8|0
1629158930000|2021-08-17 00:08:50|||||||||1
1629158940000|2021-08-17 00:09:00|6950.9|6948.1|6953.1|6950.3|6953.1|6950.3|6950.9|6948.1|6
1629158950000|2021-08-17 00:09:10|6952.6|6949.8|6952.8|6950|6952.8|6950|6952.6|6949.8|0
1629158970000|2021-08-17 00:09:30|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|0
1629158980000|2021-08-17 00:09:40|6954.4|6951.6|6954.6|6951.8|6954.6|6951.8|6954.4|6951.6|5
1629158990000|2021-08-17 00:09:50|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|6954.4|6951.6|1
1629159000000|2021-08-17 00:10:00|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|0
1629159020000|2021-08-17 00:10:20|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|6953.1|6950.3|8
1629159030000|2021-08-17 00:10:30|6952.9|6950.1|6953.1|6950.3|6953.1|6950.3|6952.6|6949.8|0
1629159060000|2021-08-17 00:11:00|6953.3|6950.5|6954.6|6951.8|6954.9|6952.1|6953.3|6950.5|4
1629159070000|2021-08-17 00:11:10|6953.9|6951.1|6953.7|6950.9|6953.9|6951.1|6953.7|6950.9|1
1629159080000|2021-08-17 00:11:20|6952.9|6950.1|6953.6|6950.8|6953.6|6950.8|6952.6|6949.8|1
1629159090000|2021-08-17 00:11:30|6953.8|6951|6954.6|6951.8|6954.6|6951.8|6953.8|6951|0
1629159100000|2021-08-17 00:11:40|6954.4|6951.6|6954.4|6951.6|6954.6|6951.8|6954.4|6951.6|0
1629159110000|2021-08-17 00:11:50|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|0
1629159120000|2021-08-17 00:12:00|6953.4|6950.6|6952.1|6949.3|6953.4|6950.6|6952.1|6949.3|3
1629159130000|2021-08-17 00:12:10|6951.9|6949.1|6951.4|6948.6|6951.9|6949.1|6951.4|6948.6|0
1629159140000|2021-08-17 00:12:20|6951.6|6948.8|6951.4|6948.6|6951.6|6948.8|6951.4|6948.6|0
1629159150000|2021-08-17 00:12:30|6951.5|6947.5|6950.4|6947.6|6951.5|6948.3|6950.4|6947.5|0
1629159170000|2021-08-17 00:12:50|6950.2|6947.4|6949.6|6946.8|6950.2|6947.4|6949.6|6946.8|0
1629159180000|2021-08-17 00:13:00|6950.9|6948.1|6950.7|6947.9|6952.1|6949.3|6950.7|6947.9|10
1629159190000|2021-08-17 00:13:10|6950.8|6948|6951.1|6948.3|6951.1|6948.3|6950.8|6948|0
1629159210000|2021-08-17 00:13:30|6950.7|6947.9|6950.4|6947.6|6950.7|6947.9|6950.4|6947.6|0
1629159220000|2021-08-17 00:13:40|6950.2|6947.4|6950.4|6947.6|6950.4|6947.6|6949.9|6947.1|0
1629159230000|2021-08-17 00:13:50|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|0
1629159240000|2021-08-17 00:14:00|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6948.6|6945.8|9
1629159250000|2021-08-17 00:14:10|6948.9|6946.1|6947.6|6944.8|6948.9|6946.1|6947.6|6944.8|1
1629159260000|2021-08-17 00:14:20|6947.9|6945.1|6948.1|6945.3|6948.1|6945.3|6947.9|6945.1|1
1629159270000|2021-08-17 00:14:30|6948.6|6945.8|6948.9|6946.1|6949.4|6946.6|6948.6|6945.8|4
1629159290000|2021-08-17 00:14:50|6949.5|6946.7|6950.1|6947.3|6950.6|6947.8|6949.5|6946.7|3
1629159300000|2021-08-17 00:15:00|6950.3|6947.5|6949.4|6946.6|6950.6|6947.8|6949.4|6946.6|1
1629159310000|2021-08-17 00:15:10|6949.6|6946.8|6950.1|6947.3|6950.1|6947.3|6949.6|6946.8|0
1629159320000|2021-08-17 00:15:20|6950.3|6947.5|6949.6|6946.8|6950.6|6947.8|6949.6|6946.8|1
1629159330000|2021-08-17 00:15:30|6948.9|6946.1|6948.4|6945.6|6948.9|6946.1|6948.4|6945.6|3
1629159370000|2021-08-17 00:16:10|6947.6|6944.8|6946.8|6944|6947.6|6944.8|6946.6|6943.8|1
1629159380000|2021-08-17 00:16:20|6946.6|6943.8|6947.8|6945|6948.1|6945.3|6946.6|6943.8|0
1629159390000|2021-08-17 00:16:30|6948.1|6945.3|6947.1|6944.3|6948.1|6945.3|6947.1|6944.3|0
1629159400000|2021-08-17 00:16:40|6946.6|6943.8|6946.1|6943.3|6946.6|6943.8|6946.1|6943.3|1
1629159430000|2021-08-17 00:17:10|6946.7|6943.9|6947.6|6944.8|6948.4|6945.6|6946.7|6943.9|1
1629159440000|2021-08-17 00:17:20|6947.8|6945|6949.1|6946.3|6949.1|6946.3|6947.6|6944.8|0
1629159460000|2021-08-17 00:17:40|6949.4|6946.6|6949.1|6946.3|6949.4|6946.6|6949.1|6946.3|1
1629159480000|2021-08-17 00:18:00|6948.6|6945.8|6949.1|6946.3|6949.1|6946.3|6948.6|6945.8|0
1629159490000|2021-08-17 00:18:10|6949.3|6946.5|6949.6|6946.8|6949.6|6946.8|6949.3|6946.5|0
1629159500000|2021-08-17 00:18:20|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|1
1629159510000|2021-08-17 00:18:30|6950.2|6946.2|6949.8|6947|6950.2|6947|6949.6|6946.2|0
1629159520000|2021-08-17 00:18:40|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|0
1629159530000|2021-08-17 00:18:50|6949.8|6947|6949.8|6947|6949.8|6947|6949.8|6947|0
1629159540000|2021-08-17 00:19:00|6950.1|6947.3|6951.6|6948.8|6951.6|6948.8|6950.1|6947.3|3
1629159550000|2021-08-17 00:19:10|6950.6|6947.8|6951.1|6948.3|6951.1|6948.3|6950.6|6947.8|2
1629159560000|2021-08-17 00:19:20|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6949.4|6946.6|0
1629159580000|2021-08-17 00:19:40|6950.3|6947.5|6949.4|6946.6|6950.6|6947.8|6949.4|6946.6|1
1629159590000|2021-08-17 00:19:50|6948.4|6945.6|6947.1|6944.3|6948.4|6945.6|6947.1|6944.3|2
1629159600000|2021-08-17 00:20:00|6947.3|6944.5|6947.6|6944.8|6947.6|6944.8|6947.3|6944.5|0
1629159630000|2021-08-17 00:20:30|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|6947.4|6944.6|1
1629159640000|2021-08-17 00:20:40|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|0
1629159650000|2021-08-17 00:20:50|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|0
1629159660000|2021-08-17 00:21:00|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1629159670000|2021-08-17 00:21:10|6945.9|6943.1|6946.4|6943.6|6946.4|6943.6|6945.9|6943.1|1
1629159690000|2021-08-17 00:21:30|6945.9|6943.1|6946.4|6943.6|6946.4|6943.6|6945.6|6942.8|0
1629159700000|2021-08-17 00:21:40|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|0
1629159710000|2021-08-17 00:21:50|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|1
1629159730000|2021-08-17 00:22:10|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|1
1629159770000|2021-08-17 00:22:50|6946.4|6943.6|6946.8|6944|6946.8|6944|6946.4|6943.6|1
1629159780000|2021-08-17 00:23:00|6947.1|6944.3|6946.8|6944|6948.2|6944.3|6946.8|6944|0
1629159810000|2021-08-17 00:23:30|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|0
1629159820000|2021-08-17 00:23:40|6946.6|6943.8|6946.8|6944|6946.8|6944|6946.6|6943.8|0
1629159830000|2021-08-17 00:23:50|6947.4|6944.6|6947.6|6944.8|6947.6|6944.8|6947.4|6944.6|1
1629159840000|2021-08-17 00:24:00|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|3
1629159850000|2021-08-17 00:24:10|6946.8|6944|6947.2|6943.2|6947.2|6944|6946.8|6943.2|3
1629159860000|2021-08-17 00:24:20|6946.8|6944|6947.2|6943.2|6947.2|6944|6946.8|6943.2|0
1629159880000|2021-08-17 00:24:40|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1629159890000|2021-08-17 00:24:50|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|1
1629159910000|2021-08-17 00:25:10|6946.3|6943.5|6946.1|6943.3|6946.6|6943.8|6946.1|6943.3|0
1629159920000|2021-08-17 00:25:20|6946.3|6943.5|6946.6|6943.8|6946.6|6943.8|6946.3|6943.5|0
1629159930000|2021-08-17 00:25:30|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|0
1629159970000|2021-08-17 00:26:10|6945.8|6943|6945.8|6943|6945.8|6943|6945.8|6943|0
1629159980000|2021-08-17 00:26:20|6945.6|6942.8|6945.1|6942.3|6945.6|6942.8|6945.1|6942.3|0
1629160010000|2021-08-17 00:26:50|6945.6|6942.8|6945.4|6942.6|6945.6|6942.8|6945.4|6942.6|0
1629160020000|2021-08-17 00:27:00|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|0
1629160030000|2021-08-17 00:27:10|6943.8|6941|6943.4|6940.6|6943.8|6941|6943.4|6940.6|0
1629160040000|2021-08-17 00:27:20|6942.9|6940.1|6941.8|6939|6942.9|6940.1|6941.8|6939|1
1629160050000|2021-08-17 00:27:30|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|0
1629160060000|2021-08-17 00:27:40|6942.3|6939.5|6942.8|6940|6942.8|6940|6942.3|6939.5|3
1629160070000|2021-08-17 00:27:50|6942.1|6939.3|6943.1|6940.3|6943.1|6940.3|6942.1|6939.3|0
1629160080000|2021-08-17 00:28:00|6943.3|6940.5|6943.1|6940.3|6943.3|6940.5|6942.6|6939.8|2
1629160090000|2021-08-17 00:28:10|6942.8|6940|6943.6|6940.8|6943.6|6940.8|6942.8|6940|0
1629160100000|2021-08-17 00:28:20|6943.3|6940.5|6943.1|6940.3|6943.3|6940.5|6943.1|6940.3|1
1629160110000|2021-08-17 00:28:30|6942.6|6939.8|6942.4|6939.6|6942.6|6939.8|6942.4|6939.6|0
1629160120000|2021-08-17 00:28:40|6942.5|6939.7|6942.1|6939.3|6943.1|6940.3|6942.1|6939.3|0
1629160150000|2021-08-17 00:29:10|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|6941.6|6938.8|0
1629160160000|2021-08-17 00:29:20|6941.4|6938.6|6939.1|6936.3|6941.4|6938.6|6938.6|6935.8|3
1629160190000|2021-08-17 00:29:50|6937.8|6935|6937.8|6935|6937.8|6935|6937.8|6935|6
1629160200000|2021-08-17 00:30:00|6938.1|6935.3|6939.6|6936.8|6939.6|6936.8|6938.1|6935.3|4
1629160210000|2021-08-17 00:30:10|6939.8|6937|6939.6|6936.8|6939.8|6937|6939.6|6936.8|0
1629160250000|2021-08-17 00:30:50|6939.8|6937|6940.1|6937.3|6940.1|6937.3|6939.8|6937|1
1629160260000|2021-08-17 00:31:00|6940.6|6937.8|6942.1|6939.3|6942.1|6939.3|6940.6|6937.8|5
1629160290000|2021-08-17 00:31:30|6943.6|6940.8|6942.1|6939.3|6943.6|6940.8|6942.1|6939.3|2
1629160310000|2021-08-17 00:31:50|6942.3|6939.5|6943.1|6940.3|6943.1|6940.3|6941.8|6939|4
1629160330000|2021-08-17 00:32:10|6942.7|6939.9|6942.1|6939.3|6942.7|6939.9|6942.1|6939.3|0
1629160360000|2021-08-17 00:32:40|6941.8|6939|6941.1|6938.3|6941.8|6939|6941.1|6938.3|0
1629160390000|2021-08-17 00:33:10|6940.7|6937.9|6940.1|6937.3|6940.7|6937.9|6940.1|6937.3|0
1629160400000|2021-08-17 00:33:20|6939.8|6937|6939.8|6937|6939.8|6937|6939.4|6936.6|1
1629160410000|2021-08-17 00:33:30|6939.6|6936.8|6939.8|6937|6939.8|6937|6939.6|6936.8|0
1629160440000|2021-08-17 00:34:00|6940|6937.2|6940.8|6938|6940.8|6938|6940|6937.2|1
1629160460000|2021-08-17 00:34:20|6941|6938.2|6943.1|6940.3|6943.1|6940.3|6941|6938.2|0
1629160480000|2021-08-17 00:34:40|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|0
1629160490000|2021-08-17 00:34:50|6944.1|6941.3|6944.6|6941.8|6944.6|6941.8|6944.1|6941.3|1
1629160500000|2021-08-17 00:35:00|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|1
1629160510000|2021-08-17 00:35:10|6942.9|6940.1|6942.6|6939.8|6942.9|6940.1|6942.1|6939.3|0
1629160520000|2021-08-17 00:35:20|6942.1|6939.3|6942|6939.2|6942.1|6939.3|6941.6|6938.8|3
1629160530000|2021-08-17 00:35:30|6942.6|6939.8|6942.1|6939.3|6942.6|6939.8|6942.1|6939.3|0
1629160560000|2021-08-17 00:36:00|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|0
1629160610000|2021-08-17 00:36:50|6943.3|6940.5|6941.8|6939|6943.3|6940.5|6941.4|6938.6|12
1629160620000|2021-08-17 00:37:00|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|0
1629160650000|2021-08-17 00:37:30|6941.8|6939|6942.8|6940|6942.8|6940|6941.8|6939|6
1629160660000|2021-08-17 00:37:40|6943.1|6940.3|6941.8|6939|6943.1|6940.3|6941.3|6937.9|1
1629160680000|2021-08-17 00:38:00|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|0
1629160690000|2021-08-17 00:38:10|6940.7|6937.9|6940.1|6937.3|6940.7|6937.9|6940.1|6937.3|0
1629160730000|2021-08-17 00:38:50|6940.5|6937.7|6941.1|6938.3|6941.1|6938.3|6940.5|6937.7|0
1629160760000|2021-08-17 00:39:20|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|0
1629160810000|2021-08-17 00:40:10|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|0
1629160850000|2021-08-17 00:40:50|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|1
1629160900000|2021-08-17 00:41:40|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|6942.3|6939.5|3
1629160910000|2021-08-17 00:41:50|6942.9|6940.1|6943.1|6940.3|6943.1|6940.3|6942.9|6940.1|2
1629160920000|2021-08-17 00:42:00|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|6942.9|6940.1|0
1629160930000|2021-08-17 00:42:10|6942.6|6939.8|6942.8|6940|6942.8|6940|6942.6|6939.8|0
1629160940000|2021-08-17 00:42:20|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|0
1629160970000|2021-08-17 00:42:50|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|1
1629160980000|2021-08-17 00:43:00|6942.4|6939.6|6942.1|6939.3|6942.4|6939.6|6942.1|6939.3|0
1629161020000|2021-08-17 00:43:40|6940.9|6938.1|6940.1|6937.3|6940.9|6938.1|6940.1|6937.3|4
1629161030000|2021-08-17 00:43:50|6940.3|6937.5|6940.4|6937.6|6940.6|6937.8|6940.3|6937.5|0
1629161040000|2021-08-17 00:44:00|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|0
1629161050000|2021-08-17 00:44:10|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|0
1629161070000|2021-08-17 00:44:30|6940.6|6937.8|6940.6|6937.8|6940.8|6938|6940.6|6937.8|0
1629161080000|2021-08-17 00:44:40|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|2
1629161130000|2021-08-17 00:45:30|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|6939.1|6936.3|5
1629161150000|2021-08-17 00:45:50|6938.6|6935.8|6939.4|6936.6|6939.4|6936.6|6937.6|6934.8|1
1629161160000|2021-08-17 00:46:00|6938.8|6936|6938.8|6936|6938.8|6936|6938.8|6936|0
1629161190000|2021-08-17 00:46:30|6939.1|6936.3|6939.6|6936.8|6939.8|6937|6939.1|6936.3|0
1629161200000|2021-08-17 00:46:40|6939.8|6937|6940.6|6937.8|6940.6|6937.8|6939.8|6937|0
1629161210000|2021-08-17 00:46:50|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|4
1629161260000|2021-08-17 00:47:40|6941.8|6939|6941.8|6939|6941.8|6939|6941.8|6939|0
1629161270000|2021-08-17 00:47:50|||||||||1
1629161280000|2021-08-17 00:48:00|6942.1|6939.3|6943.6|6940.8|6943.6|6940.8|6942.1|6939.3|2
1629161290000|2021-08-17 00:48:10|6943.8|6941|6943.8|6941|6943.8|6941|6943.8|6941|1
1629161300000|2021-08-17 00:48:20|6944.3|6941.5|6944.6|6941.8|6944.6|6941.8|6944.3|6941.5|0
1629161320000|2021-08-17 00:48:40|6943.6|6940.8|6943.1|6940.3|6943.6|6940.8|6943.1|6940.3|2
1629161400000|2021-08-17 00:50:00|6943|6940.2|6944.8|6942|6944.8|6942|6943|6940.2|0
1629161410000|2021-08-17 00:50:10|6944|6941.2|6944|6941.2|6944|6941.2|6944|6941.2|0
1629161420000|2021-08-17 00:50:20|6945|6942.2|6944|6941.2|6945|6942.2|6944|6941.2|0
1629161430000|2021-08-17 00:50:30|6945|6942.2|6944|6941.2|6945|6942.2|6944|6941.2|0
1629161440000|2021-08-17 00:50:40|6944.5|6941.7|6945|6942.2|6945|6942.2|6944.5|6941.7|0
1629161470000|2021-08-17 00:51:10|6945.8|6943|6946.8|6944|6946.8|6944|6945.8|6943|0
1629161490000|2021-08-17 00:51:30|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|0
1629161510000|2021-08-17 00:51:50|||||||||6
1629161520000|2021-08-17 00:52:00|6946.8|6944|6946.8|6944|6946.8|6944|6946.8|6944|0
1629161530000|2021-08-17 00:52:10|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|0
1629161560000|2021-08-17 00:52:40|6947.4|6943.4|6947|6944.2|6947.4|6944.2|6946.5|6943.4|0
1629161630000|2021-08-17 00:53:50|||||||||10
1629161640000|2021-08-17 00:54:00|||||||||1
1629161680000|2021-08-17 00:54:40|6946.6|6943.8|6945.3|6942.5|6946.6|6943.8|6945.3|6942.5|0
1629161690000|2021-08-17 00:54:50|6944.8|6942|6944.7|6941.9|6944.8|6942|6944.5|6941.7|0
1629161700000|2021-08-17 00:55:00|6945|6942.2|6944.3|6941.5|6945.4|6942.2|6944.3|6941.4|0
1629161710000|2021-08-17 00:55:10|6944.4|6941.6|6944|6941.2|6944.7|6941.9|6944|6941.2|0
1629161750000|2021-08-17 00:55:50|6944.2|6941.4|6944.5|6941.7|6944.5|6941.7|6944.2|6941.4|0
1629161760000|2021-08-17 00:56:00|6944.1|6941.3|6942.5|6939.7|6944.1|6941.3|6942.5|6939.7|4
1629161770000|2021-08-17 00:56:10|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|6942.7|6939.9|2
1629161810000|2021-08-17 00:56:50|6943.2|6940.4|6944|6941.2|6944|6941.2|6943.2|6940.4|6
1629161830000|2021-08-17 00:57:10|6944.2|6941.4|6944.5|6941.7|6944.5|6941.7|6944.2|6941.4|0
1629161880000|2021-08-17 00:58:00|6943.5|6940.7|6944.5|6941.7|6944.5|6941.7|6943.3|6940.5|2
1629161910000|2021-08-17 00:58:30|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|1
1629161920000|2021-08-17 00:58:40|6946.1|6943.3|6947.5|6944.7|6947.5|6944.7|6946.1|6943.3|1
1629161940000|2021-08-17 00:59:00|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|3
1629161950000|2021-08-17 00:59:10|6947.7|6944.9|6946.7|6943.9|6947.7|6944.9|6946.7|6943.9|13
1629161970000|2021-08-17 00:59:30|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|0
1629161980000|2021-08-17 00:59:40|6946.4|6943.6|6946|6943.2|6946.4|6943.6|6946|6943.2|1
1629161990000|2021-08-17 00:59:50|6946.4|6943.6|6945.7|6942.9|6946.7|6943.9|6945.7|6942.9|0
1629162000000|2021-08-17 01:00:00|6946|6943.2|6949.5|6946.7|6950.1|6946.9|6946|6943.2|7
1629162010000|2021-08-17 01:00:10|6949.3|6946.5|6949|6946.2|6950.7|6947.9|6947.5|6944.7|4
1629162020000|2021-08-17 01:00:20|6949.7|6946.9|6950.5|6947.7|6951.5|6948.7|6949.3|6946.5|0
1629162030000|2021-08-17 01:00:30|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.3|6947.5|0
1629162040000|2021-08-17 01:00:40|6951|6948.2|6952|6949.2|6952|6949.2|6951|6948.2|3
1629162050000|2021-08-17 01:00:50|6951.5|6948.7|6951.5|6948.7|6952|6949.2|6950.5|6947.7|1
1629162060000|2021-08-17 01:01:00|6951.7|6948.9|6951.5|6948.7|6952.3|6949.5|6951.3|6948.5|1
1629162070000|2021-08-17 01:01:10|6951.3|6948.5|6949|6946.2|6951.3|6948.5|6949|6946.2|0
1629162080000|2021-08-17 01:01:20|6949.5|6946.7|6949|6946.2|6949.5|6946.7|6949|6946.2|0
1629162090000|2021-08-17 01:01:30|6949.3|6946.5|6947.5|6944.7|6949.3|6946.5|6947.5|6944.4|0
1629162100000|2021-08-17 01:01:40|6949|6946.2|6950.7|6947.9|6951.8|6948.2|6948.9|6946.1|7
1629162110000|2021-08-17 01:01:50|6950.5|6947.7|6949.7|6946.9|6950.7|6947.9|6949.7|6946.9|10
1629162120000|2021-08-17 01:02:00|6950|6947.2|6949|6946.2|6950|6947.2|6948.7|6945.9|4
1629162130000|2021-08-17 01:02:10|6948.6|6945.8|6947.3|6944.5|6948.6|6945.8|6947.3|6944.5|0
1629162140000|2021-08-17 01:02:20|6947.5|6944.7|6948|6945.2|6948.8|6945.2|6947.5|6944.7|2
1629162150000|2021-08-17 01:02:30|6948.4|6945.6|6948|6945.2|6948.4|6945.6|6948|6944.4|0
1629162160000|2021-08-17 01:02:40|6947.5|6944.7|6946.3|6943.5|6948|6945.2|6946.3|6943.5|0
1629162170000|2021-08-17 01:02:50|6946.5|6943.7|6946.3|6943.5|6946.5|6943.7|6945|6942.2|4
1629162180000|2021-08-17 01:03:00|6946|6943.2|6946|6943.2|6946.5|6943.7|6946|6943.2|0
1629162190000|2021-08-17 01:03:10|6946.2|6943.4|6947.7|6944.9|6947.7|6944.9|6946.2|6943.4|2
1629162200000|2021-08-17 01:03:20|6948.5|6945.7|6948.7|6945.9|6949.8|6946.4|6948.5|6945.7|5
1629162210000|2021-08-17 01:03:30|6948.5|6945.7|6949.5|6946.7|6950|6947.2|6948.5|6945.7|0
1629162220000|2021-08-17 01:03:40|6949.2|6946.4|6948.7|6945.9|6949.2|6946.4|6948|6945.2|6
1629162230000|2021-08-17 01:03:50|6948|6945.2|6948.5|6945.7|6948.5|6945.7|6948|6945.2|1
1629162240000|2021-08-17 01:04:00|6948|6945.2|6949|6946.2|6949|6946.2|6948|6945.2|4
1629162250000|2021-08-17 01:04:10|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|0
1629162270000|2021-08-17 01:04:30|6950|6947.2|6951.7|6948.9|6952.3|6949.5|6950|6947.2|2
1629162280000|2021-08-17 01:04:40|6952.1|6949.3|6951.5|6948.7|6952.1|6949.3|6951.5|6948.7|0
1629162290000|2021-08-17 01:04:50|6951.8|6949|6953.5|6950.7|6953.8|6951|6951.8|6949|3
1629162300000|2021-08-17 01:05:00|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.3|6949.5|2
1629162310000|2021-08-17 01:05:10|6952.7|6949.9|6953|6950.2|6953.2|6950.4|6952.7|6949.9|1
1629162320000|2021-08-17 01:05:20|6952.3|6949.5|6952.7|6949.9|6952.7|6949.9|6952.3|6949.5|0
1629162330000|2021-08-17 01:05:30|6952.5|6949.7|6951|6948.2|6952.5|6949.7|6951|6948.2|0
1629162340000|2021-08-17 01:05:40|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|6951.7|6948.9|0
1629162350000|2021-08-17 01:05:50|6952.2|6949.4|6950.7|6947.9|6952.2|6949.4|6950.7|6947.9|1
1629162360000|2021-08-17 01:06:00|6950.3|6947.5|6950.7|6947.9|6950.7|6947.9|6950|6947.2|0
1629162370000|2021-08-17 01:06:10|6950.9|6948.1|6950.7|6947.9|6951.2|6948.4|6950.7|6947.9|0
1629162380000|2021-08-17 01:06:20|6950.3|6947.5|6950.5|6947.7|6950.5|6947.7|6950|6947.2|0
1629162390000|2021-08-17 01:06:30|6949.7|6946.9|6950.7|6947.9|6950.7|6947.9|6949.7|6946.9|1
1629162400000|2021-08-17 01:06:40|6950.5|6947.7|6948.7|6945.9|6950.5|6947.7|6948.7|6945.9|0
1629162410000|2021-08-17 01:06:50|6949.1|6945.1|6948.7|6945.9|6949.1|6945.9|6948.7|6945.1|0
1629162420000|2021-08-17 01:07:00|6949|6946.2|6947.3|6944.5|6949|6946.2|6946.2|6943.4|9
1629162430000|2021-08-17 01:07:10|6946.2|6943.4|6948|6945.2|6948|6945.2|6946.2|6943.4|1
1629162440000|2021-08-17 01:07:20|6947|6944.2|6947|6944.2|6947|6944.2|6947|6944.2|0
1629162450000|2021-08-17 01:07:30|6947.5|6944.7|6948|6945.2|6948|6945.2|6947.5|6944.7|1
1629162460000|2021-08-17 01:07:40|6947.8|6945|6946.7|6943.9|6947.8|6945|6946.7|6943.9|0
1629162470000|2021-08-17 01:07:50|6946.8|6944|6946.7|6943.9|6946.8|6944|6946.5|6943.7|0
1629162480000|2021-08-17 01:08:00|6947|6944.2|6947|6944.2|6947.3|6944.5|6947|6944.2|0
1629162490000|2021-08-17 01:08:10|6946.5|6943.7|6946.2|6943.4|6946.5|6943.7|6946|6943.2|4
1629162500000|2021-08-17 01:08:20|6946|6943.2|6944.5|6941.7|6946|6943.2|6944.3|6941.5|2
1629162510000|2021-08-17 01:08:30|6945.5|6942.7|6947|6944.2|6947|6944.2|6945.5|6942.7|3
1629162520000|2021-08-17 01:08:40|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|6947.5|6944.7|0
1629162530000|2021-08-17 01:08:50|6947|6944.2|6945.7|6942.9|6947|6944.2|6945.7|6942.9|3
1629162540000|2021-08-17 01:09:00|6947.2|6944.4|6947.3|6944.5|6948.1|6944.7|6946.7|6943.9|5
1629162550000|2021-08-17 01:09:10|6946.6|6943.8|6948|6945.2|6948|6945.2|6946|6943.2|1
1629162560000|2021-08-17 01:09:20|6947.5|6944.7|6947.3|6944.5|6947.7|6944.9|6947.3|6944.5|0
1629162570000|2021-08-17 01:09:30|6947.5|6944.7|6947.7|6944.9|6947.7|6944.9|6947.5|6944.7|0
1629162580000|2021-08-17 01:09:40|6948.2|6945.4|6949|6946.2|6949|6946.2|6948.2|6945.4|1
1629162590000|2021-08-17 01:09:50|6949.8|6945.8|6949.4|6946.6|6949.8|6946.6|6949.4|6945.8|0
1629162600000|2021-08-17 01:10:00|6950|6947.2|6950|6947.2|6950.5|6947.7|6949.3|6946.5|0
1629162620000|2021-08-17 01:10:20|6950.5|6947.7|6950|6947.2|6951.8|6948.6|6950|6947.2|1
1629162630000|2021-08-17 01:10:30|6950.4|6947.6|6950.7|6947.9|6951.5|6948.7|6950.4|6947.1|2
1629162640000|2021-08-17 01:10:40|6951.1|6947.1|6952.5|6949.7|6953|6950.2|6950.7|6947.1|5
1629162650000|2021-08-17 01:10:50|6952.7|6949.9|6951.7|6948.9|6952.7|6949.9|6951.5|6948.7|1
1629162660000|2021-08-17 01:11:00|6952|6949.2|6952.5|6949.7|6952.5|6949.7|6952|6949.2|0
1629162670000|2021-08-17 01:11:10|6952.3|6949.5|6950.3|6947.5|6952.3|6949.5|6950|6947.1|5
1629162680000|2021-08-17 01:11:20|6951.1|6947.1|6952.5|6949.7|6952.5|6949.7|6950.7|6947.1|2
1629162690000|2021-08-17 01:11:30|6952.2|6949.4|6952|6949.2|6952.2|6949.4|6952|6949.2|1
1629162700000|2021-08-17 01:11:40|6952.5|6949.7|6952.8|6950|6952.8|6950|6952|6949.2|10
1629162710000|2021-08-17 01:11:50|6953|6950.2|6951.7|6948.9|6953|6950.2|6951.7|6948.9|0
1629162720000|2021-08-17 01:12:00|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|0
1629162730000|2021-08-17 01:12:10|6951|6948.2|6951.2|6948.4|6951.7|6948.9|6951|6948.2|4
1629162740000|2021-08-17 01:12:20|6950.7|6947.9|6950|6947.2|6950.7|6947.9|6950|6947.2|0
1629162750000|2021-08-17 01:12:30|6950.2|6947.4|6950|6947.2|6950.5|6947.7|6950|6947.2|0
1629162760000|2021-08-17 01:12:40|6948.7|6945.9|6950|6947.2|6950|6947.2|6948.7|6945.9|2
1629162780000|2021-08-17 01:13:00|6949.7|6946.9|6949.3|6946.5|6950.1|6946.9|6948.5|6945.7|6
1629162790000|2021-08-17 01:13:10|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|0
1629162800000|2021-08-17 01:13:20|6948.8|6944.8|6948.7|6945.9|6948.8|6945.9|6948.7|6944.8|0
1629162810000|2021-08-17 01:13:30|6948.2|6945.4|6947.7|6944.9|6948.2|6945.4|6947.7|6944.9|0
1629162820000|2021-08-17 01:13:40|6948.2|6945.4|6948.7|6945.9|6948.7|6945.9|6948.2|6945.4|2
1629162830000|2021-08-17 01:13:50|||||||||5
1629162840000|2021-08-17 01:14:00|6948.5|6945.7|6947|6944.2|6948.5|6945.7|6947|6944.2|3
1629162850000|2021-08-17 01:14:10|6947.2|6944.4|6947.5|6944.7|6947.5|6944.7|6947.2|6944.4|0
1629162860000|2021-08-17 01:14:20|6947.3|6944.5|6948|6945.2|6948|6945.2|6947|6944.2|3
1629162870000|2021-08-17 01:14:30|6947.7|6944.9|6947|6944.2|6948.5|6945.7|6947|6944.2|9
1629162880000|2021-08-17 01:14:40|6947.5|6944.7|6947|6944.2|6947.5|6944.7|6947|6944.2|1
1629162890000|2021-08-17 01:14:50|6947.2|6944.4|6948.5|6945.7|6948.5|6945.7|6947.2|6944.4|1
1629162900000|2021-08-17 01:15:00|6948.3|6945.5|6947|6944.2|6948.4|6945.5|6947|6944.2|1
1629162910000|2021-08-17 01:15:10|6946.5|6943.7|6948|6945.2|6948|6945.2|6946.5|6943.7|7
1629162920000|2021-08-17 01:15:20|6948.5|6945.7|6949.7|6946.9|6949.7|6946.9|6948.5|6945.7|1
1629162930000|2021-08-17 01:15:30|6950|6947.2|6949.3|6946.5|6950|6947.2|6949.3|6946.5|0
1629162940000|2021-08-17 01:15:40|6950|6947.2|6950|6947.2|6950|6947.2|6949.3|6946.5|0
1629162950000|2021-08-17 01:15:50|6950.4|6947.6|6950.7|6947.9|6950.7|6947.9|6950.4|6947.6|0
1629162960000|2021-08-17 01:16:00|6950.1|6947.3|6950|6947.2|6950.1|6947.3|6949.5|6946.7|0
1629162970000|2021-08-17 01:16:10|6950.5|6947.7|6950.2|6947.4|6950.5|6947.7|6949.5|6946.7|5
1629162980000|2021-08-17 01:16:20|6950.5|6947.7|6948|6945.2|6950.5|6947.7|6948|6945.2|22
1629163000000|2021-08-17 01:16:40|6948.5|6945.7|6947.7|6944.9|6948.5|6945.7|6947.7|6944.9|0
1629163010000|2021-08-17 01:16:50|6947|6944.2|6947.5|6944.7|6947.5|6944.7|6947|6944.2|1
1629163020000|2021-08-17 01:17:00|6947.3|6944.5|6948|6945.2|6948.2|6945.4|6947|6944.2|1
1629163030000|2021-08-17 01:17:10|6947.8|6945|6948|6945.2|6948|6945.2|6947.5|6944.7|3
1629163040000|2021-08-17 01:17:20|6948.2|6945.4|6948|6945.2|6948.2|6945.4|6947.8|6945|1
1629163060000|2021-08-17 01:17:40|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|0
1629163070000|2021-08-17 01:17:50|6948.8|6946|6950|6947.2|6950.5|6947.7|6948.8|6946|5
1629163080000|2021-08-17 01:18:00|6950.2|6947.4|6950.8|6948|6951.3|6948.5|6950.2|6947.4|0
1629163090000|2021-08-17 01:18:10|6950.3|6947.5|6951.8|6949|6951.8|6949|6950.3|6947.5|9
1629163100000|2021-08-17 01:18:20|6950.9|6948.1|6950.3|6947.5|6951.5|6948.7|6950.3|6947.5|2
1629163110000|2021-08-17 01:18:30|6950.5|6947.7|6951|6948.2|6951|6948.2|6950.5|6947.7|0
1629163120000|2021-08-17 01:18:40|6951.5|6948.7|6951.3|6948.5|6952|6949.2|6951.3|6948.5|1
1629163130000|2021-08-17 01:18:50|6951.5|6948.7|6953|6950.2|6953|6950.2|6951.5|6948.7|2
1629163140000|2021-08-17 01:19:00|6953.3|6950.5|6952.3|6949.5|6953.3|6950.5|6952.3|6949.5|2
1629163150000|2021-08-17 01:19:10|6952.5|6949.7|6951.3|6948.5|6952.5|6949.7|6951.3|6948.5|0
1629163160000|2021-08-17 01:19:20|6951.5|6948.7|6952.3|6949.5|6952.3|6949.5|6951.5|6948.7|1
1629163170000|2021-08-17 01:19:30|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|0
1629163180000|2021-08-17 01:19:40|6953.3|6950.5|6953|6950.2|6953.8|6951|6952.8|6948.8|0
1629163190000|2021-08-17 01:19:50|6953.5|6950.7|6953.3|6950.5|6953.5|6950.7|6953.3|6950.5|0
1629163200000|2021-08-17 01:20:00|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.3|6950.5|0
1629163210000|2021-08-17 01:20:10|6953.3|6950.5|6952.3|6949.5|6953.3|6950.5|6952.3|6949.5|0
1629163220000|2021-08-17 01:20:20|6952|6949.2|6953.3|6950.5|6953.3|6950.5|6952|6949.2|2
1629163230000|2021-08-17 01:20:30|6953|6950.2|6952|6949.2|6953.4|6950.5|6952|6949.2|0
1629163240000|2021-08-17 01:20:40|6951.8|6949|6951.5|6948.7|6951.8|6949|6951.5|6948.7|0
1629163250000|2021-08-17 01:20:50|6952|6949.2|6952.7|6949.9|6952.7|6949.9|6952|6949.2|1
1629163260000|2021-08-17 01:21:00|6953.3|6950.5|6953.5|6950.7|6953.5|6950.7|6953.3|6950.5|0
1629163270000|2021-08-17 01:21:10|6953|6950.2|6952.5|6949.7|6953|6950.2|6952.3|6949.5|1
1629163280000|2021-08-17 01:21:20|6952.3|6949.5|6952|6949.2|6952.3|6949.5|6952|6949.2|0
1629163290000|2021-08-17 01:21:30|6952.5|6949.7|6953|6950.2|6953|6950.2|6952.5|6949.7|1
1629163300000|2021-08-17 01:21:40|6953.5|6950.7|6953.3|6950.5|6953.5|6950.7|6953.3|6950.5|0
1629163310000|2021-08-17 01:21:50|6953.5|6950.7|6953.3|6950.5|6953.5|6950.7|6953.3|6950.5|0
1629163320000|2021-08-17 01:22:00|6953.7|6949.7|6952.3|6949.5|6953.7|6949.7|6952.3|6949.5|0
1629163340000|2021-08-17 01:22:20|6952|6949.2|6951.3|6948.5|6952|6949.2|6951.3|6948.5|5
1629163360000|2021-08-17 01:22:40|6952.1|6948.1|6951.5|6948.7|6952.1|6948.9|6951.5|6948.1|0
1629163370000|2021-08-17 01:22:50|6951.3|6948.5|6951.3|6948.5|6951.3|6948.5|6951.3|6948.5|0
1629163380000|2021-08-17 01:23:00|6951|6948.2|6953|6950.2|6953|6950.2|6950.3|6947.5|4
1629163390000|2021-08-17 01:23:10|6953.5|6950.7|6952.3|6949.5|6953.5|6950.7|6952.3|6949.5|0
1629163400000|2021-08-17 01:23:20|6952.5|6949.7|6952.7|6949.9|6952.8|6950|6952.5|6949.7|0
1629163410000|2021-08-17 01:23:30|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|0
1629163420000|2021-08-17 01:23:40|6952.5|6949.7|6951.3|6948.5|6952.5|6949.7|6951.3|6948.5|1
1629163430000|2021-08-17 01:23:50|6951.5|6948.7|6951.7|6948.9|6951.7|6948.9|6951.5|6948.7|1
1629163440000|2021-08-17 01:24:00|||||||||1
1629163450000|2021-08-17 01:24:10|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|0
1629163470000|2021-08-17 01:24:30|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|0
1629163480000|2021-08-17 01:24:40|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|0
1629163490000|2021-08-17 01:24:50|6953|6950.2|6954.3|6951.5|6954.3|6951.5|6951.7|6948.9|15
1629163500000|2021-08-17 01:25:00|6954|6951.2|6954.5|6951.7|6954.5|6951.7|6954|6951.2|0
1629163510000|2021-08-17 01:25:10|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|1
1629163520000|2021-08-17 01:25:20|6953.5|6950.7|6953.4|6950.6|6953.5|6950.7|6952.5|6949.7|2
1629163530000|2021-08-17 01:25:30|6953.7|6950.9|6953|6950.2|6954.1|6950.9|6953|6950.1|0
1629163540000|2021-08-17 01:25:40|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|0
1629163550000|2021-08-17 01:25:50|6953.9|6951.1|6954.3|6951.5|6954.3|6951.5|6953.9|6951.1|0
1629163560000|2021-08-17 01:26:00|6954.5|6951.7|6955.3|6952.5|6955.5|6952.7|6954.5|6951.7|7
1629163570000|2021-08-17 01:26:10|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.3|6952.5|5
1629163580000|2021-08-17 01:26:20|6955.3|6952.5|6955.5|6952.7|6955.5|6952.7|6955.3|6952.5|26
1629163590000|2021-08-17 01:26:30|6955.3|6952.5|6955|6952.2|6955.5|6952.7|6955|6952.2|27
1629163600000|2021-08-17 01:26:40|6955.5|6952.7|6955.3|6952.5|6955.5|6952.7|6955.3|6952.5|0
1629163610000|2021-08-17 01:26:50|6955.5|6952.7|6955|6952.2|6955.5|6952.7|6955|6952.2|2
1629163620000|2021-08-17 01:27:00|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.3|6952.5|40
1629163630000|2021-08-17 01:27:10|6955.8|6953|6955.8|6953|6955.8|6953|6955.8|6953|7
1629163640000|2021-08-17 01:27:20|6954.9|6952.1|6955.2|6952.4|6955.2|6952.4|6954.5|6951.7|13
1629163650000|2021-08-17 01:27:30|6955.5|6952.7|6955.8|6953|6955.8|6953|6955.5|6952.7|3
1629163660000|2021-08-17 01:27:40|||||||||4
1629163670000|2021-08-17 01:27:50|||||||||13
1629163680000|2021-08-17 01:28:00|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.3|6952.5|6
1629163690000|2021-08-17 01:28:10|||||||||2
1629163710000|2021-08-17 01:28:30|6955.3|6952.5|6953.5|6950.7|6955.3|6952.5|6953.5|6950.7|20
1629163720000|2021-08-17 01:28:40|6953.3|6950.5|6953.5|6950.7|6953.5|6950.7|6953.3|6950.5|4
1629163730000|2021-08-17 01:28:50|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|1
1629163740000|2021-08-17 01:29:00|6954|6951.2|6955.5|6952.7|6955.5|6952.7|6954|6951.2|14
1629163760000|2021-08-17 01:29:20|6954.8|6952|6955.2|6952.4|6955.5|6952.7|6954.8|6952|18
1629163770000|2021-08-17 01:29:30|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|1
1629163780000|2021-08-17 01:29:40|6955.8|6953|6955.5|6952.7|6955.8|6953|6955.5|6952.7|6
1629163790000|2021-08-17 01:29:50|6955.8|6953|6955.8|6953|6955.8|6953|6955.8|6953|13
1629163800000|2021-08-17 01:30:00|||||||||73
1629163810000|2021-08-17 01:30:10|6955.4|6952.6|6954.1|6951.3|6955.4|6952.6|6954.1|6951.3|11
1629163820000|2021-08-17 01:30:20|6954.5|6951.7|6955.3|6952.5|6955.3|6952.5|6953.8|6951|26
1629163830000|2021-08-17 01:30:30|6955.5|6952.7|6955|6952.2|6955.8|6953|6954.8|6952|12
1629163840000|2021-08-17 01:30:40|6954.8|6952|6955.8|6953|6955.8|6953|6954.8|6952|15
1629163850000|2021-08-17 01:30:50|6955.5|6952.7|6955.8|6953|6955.8|6953|6955.3|6952.5|21
1629163860000|2021-08-17 01:31:00|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.3|6952.5|5
1629163870000|2021-08-17 01:31:10|6955.3|6952.5|6955.3|6952.5|6955.5|6952.7|6955.3|6952.5|0
1629163880000|2021-08-17 01:31:20|6954.8|6952|6953.3|6950.5|6954.8|6952|6953.3|6950.5|6
1629163890000|2021-08-17 01:31:30|6952.8|6950|6951.3|6948.5|6953.3|6950.5|6951.3|6948.5|5
1629163900000|2021-08-17 01:31:40|6951.5|6948.7|6951.8|6949|6951.8|6949|6951.5|6948.7|0
1629163910000|2021-08-17 01:31:50|6952.3|6949.5|6953.3|6950.5|6953.3|6950.5|6952.3|6949.5|3
1629163920000|2021-08-17 01:32:00|6953.1|6950.3|6952.8|6950|6954|6951.2|6952.8|6950|0
1629163930000|2021-08-17 01:32:10|6952.4|6949.6|6951.5|6948.7|6952.4|6949.6|6950.8|6948|8
1629163940000|2021-08-17 01:32:20|6951.3|6948.5|6951.8|6949|6951.8|6949|6951.3|6948.5|55
1629163950000|2021-08-17 01:32:30|6951.5|6948.7|6949.5|6946.7|6951.5|6948.7|6949.5|6946.7|5
1629163960000|2021-08-17 01:32:40|6947.8|6945|6947.5|6944.7|6948.5|6945.7|6947.5|6944.7|13
1629163970000|2021-08-17 01:32:50|6948.5|6945.7|6947.8|6945|6948.5|6945.7|6947.8|6945|4
1629163980000|2021-08-17 01:33:00|6947.5|6944.7|6947.2|6944.4|6947.7|6944.9|6946.5|6943.7|1
1629163990000|2021-08-17 01:33:10|6948|6945.2|6948|6945.2|6948|6945.2|6948|6945.2|0
1629164000000|2021-08-17 01:33:20|6948.1|6945.3|6947.5|6944.7|6948.5|6945.7|6947.5|6944.7|0
1629164010000|2021-08-17 01:33:30|6947.1|6944.3|6946.3|6943.5|6947.1|6944.3|6946.3|6943.5|10
1629164020000|2021-08-17 01:33:40|6946.5|6943.7|6946.5|6943.7|6947.5|6944.7|6946.5|6943.7|34
1629164030000|2021-08-17 01:33:50|6945.7|6942.9|6944.3|6941.5|6945.7|6942.9|6943.5|6940.7|3
1629164040000|2021-08-17 01:34:00|6944|6941.2|6944.3|6941.5|6945.5|6942.7|6943.5|6940.7|2
1629164050000|2021-08-17 01:34:10|6944.5|6941.7|6945.5|6942.7|6945.5|6942.7|6944.5|6941.7|0
1629164060000|2021-08-17 01:34:20|6945.3|6942.5|6945.3|6942.5|6946|6943.2|6944.5|6941.7|21
1629164070000|2021-08-17 01:34:30|6945|6942.2|6943.7|6940.9|6945|6942.2|6943.7|6940.9|0
1629164080000|2021-08-17 01:34:40|6943.5|6940.7|6943.5|6940.7|6944|6941.2|6943.5|6940.7|1
1629164090000|2021-08-17 01:34:50|6944|6941.2|6945|6942.2|6945|6942.2|6943.7|6940.9|18
1629164100000|2021-08-17 01:35:00|6945.5|6942.7|6945|6942.2|6945.5|6942.7|6945|6942.2|2
1629164110000|2021-08-17 01:35:10|6945.2|6942.4|6946.3|6943.5|6946.5|6943.7|6945.2|6942.4|0
1629164120000|2021-08-17 01:35:20|6945.8|6943|6944.5|6941.7|6945.8|6943|6944.5|6941.7|0
1629164130000|2021-08-17 01:35:30|6944.9|6942.1|6946.5|6943.7|6947.3|6944.5|6944.9|6942.1|7
1629164140000|2021-08-17 01:35:40|6946.6|6943.8|6946.3|6943.5|6946.6|6943.8|6946|6943.2|0
1629164150000|2021-08-17 01:35:50|6945.5|6942.7|6946|6943.2|6946|6943.2|6945.5|6942.7|14
1629164160000|2021-08-17 01:36:00|6945.8|6943|6947.3|6944.5|6947.3|6944.5|6945.5|6942.7|7
1629164170000|2021-08-17 01:36:10|6946.8|6944|6945|6942.2|6946.8|6944|6945|6942.2|29
1629164180000|2021-08-17 01:36:20|||||||||2
1629164190000|2021-08-17 01:36:30|6944.7|6941.9|6945|6942.2|6945|6942.2|6944.3|6941.5|8
1629164200000|2021-08-17 01:36:40|6944.8|6942|6946.5|6943.7|6946.5|6943.7|6944.5|6941.7|5
1629164210000|2021-08-17 01:36:50|6947.1|6944.3|6945.8|6943|6947.3|6944.5|6945|6942.2|9
1629164220000|2021-08-17 01:37:00|6946.1|6943.3|6947|6944.2|6947|6944.2|6946.1|6943.3|1
1629164230000|2021-08-17 01:37:10|6947.5|6944.7|6946.8|6944|6947.5|6944.7|6946.8|6944|6
1629164240000|2021-08-17 01:37:20|6946.5|6943.7|6944.5|6941.7|6947|6944.2|6944.5|6941.7|21
1629164250000|2021-08-17 01:37:30|6944.7|6941.9|6946|6943.2|6946.3|6943.5|6944.7|6941.9|12
1629164260000|2021-08-17 01:37:40|6945.8|6943|6944.5|6941.7|6945.8|6943|6944.3|6941.5|2
1629164270000|2021-08-17 01:37:50|6945|6942.2|6946.3|6943.5|6946.3|6943.5|6944.5|6941.7|4
1629164280000|2021-08-17 01:38:00|6945|6942.2|6945|6942.2|6945.2|6942.4|6944.3|6941.5|3
1629164290000|2021-08-17 01:38:10|6944.5|6941.7|6945|6942.2|6945.3|6942.5|6944|6941.2|4
1629164300000|2021-08-17 01:38:20|6944.5|6941.7|6944|6941.2|6945.1|6942.3|6944|6941.2|16
1629164310000|2021-08-17 01:38:30|6944.3|6941.5|6944.3|6941.5|6944.5|6941.7|6944.3|6941.5|13
1629164320000|2021-08-17 01:38:40|6944.5|6941.7|6946.3|6943.5|6946.8|6944|6944.3|6941.5|19
1629164330000|2021-08-17 01:38:50|6945.8|6943|6947.8|6945|6947.8|6945|6945.8|6943|2
1629164340000|2021-08-17 01:39:00|6947|6944.2|6947.5|6944.7|6947.5|6944.7|6947|6944.2|2
1629164350000|2021-08-17 01:39:10|6947.3|6944.5|6950.3|6947.5|6950.3|6947.5|6947.3|6944.5|6
1629164360000|2021-08-17 01:39:20|6950.1|6947.3|6950|6947.2|6950.1|6947.3|6948.3|6945.5|14
1629164370000|2021-08-17 01:39:30|6949.7|6946.9|6949|6946.2|6949.7|6946.9|6949|6946.2|5
1629164380000|2021-08-17 01:39:40|6949.5|6946.7|6949.5|6946.7|6950|6947.2|6949|6946.2|3
1629164390000|2021-08-17 01:39:50|6950.3|6947.5|6953.3|6950.5|6954.3|6951.5|6950.3|6947.5|33
1629164400000|2021-08-17 01:40:00|6953|6950.2|6954.3|6951.5|6954.5|6951.7|6952.5|6949.7|14
1629164410000|2021-08-17 01:40:10|6954.1|6951.3|6953|6950.2|6954.1|6951.3|6952.5|6949.7|5
1629164420000|2021-08-17 01:40:20|6953.8|6951|6954.7|6951.9|6955|6952.2|6953.8|6951|24
1629164430000|2021-08-17 01:40:30|6955|6952.2|6953.7|6950.9|6955|6952.2|6952.8|6950|17
1629164440000|2021-08-17 01:40:40|6953.8|6951|6953.3|6950.5|6953.8|6951|6953|6950.2|0
1629164450000|2021-08-17 01:40:50|6952.5|6949.7|6952|6949.2|6953|6950.2|6952|6949.2|21
1629164460000|2021-08-17 01:41:00|6951.8|6949|6952.2|6949.4|6952.2|6949.4|6951.3|6948.5|0
1629164470000|2021-08-17 01:41:10|6952.3|6949.5|6952.3|6949.5|6952.5|6949.7|6952.3|6949.5|1
1629164480000|2021-08-17 01:41:20|6953.2|6950.4|6953|6950.2|6953.5|6950.7|6952.5|6949.7|14
1629164490000|2021-08-17 01:41:30|6952.5|6949.7|6953|6950.2|6953|6950.2|6952.5|6949.7|0
1629164500000|2021-08-17 01:41:40|6952.5|6949.7|6952.7|6949.9|6952.7|6949.9|6952.5|6949.7|0
1629164510000|2021-08-17 01:41:50|6953.1|6950.3|6953.3|6950.5|6954.3|6951.5|6953.1|6950.3|84
1629164520000|2021-08-17 01:42:00|6953.1|6950.3|6951.8|6949|6953.8|6951|6951.8|6949|21
1629164530000|2021-08-17 01:42:10|6952|6949.2|6954.6|6951.8|6954.6|6951.8|6952|6949.2|5
1629164540000|2021-08-17 01:42:20|6955.1|6952.3|6955.6|6952.8|6956.1|6953.3|6955.1|6952.3|4
1629164550000|2021-08-17 01:42:30|6955.4|6952.6|6955.3|6952.5|6955.8|6953|6955.1|6952.3|12
1629164560000|2021-08-17 01:42:40|6955.1|6952.3|6956.1|6953.3|6956.1|6953.3|6954.1|6951.3|15
1629164570000|2021-08-17 01:42:50|6956.4|6953.6|6956.1|6953.3|6956.4|6953.6|6955.6|6952.8|26
1629164590000|2021-08-17 01:43:10|6956.4|6953.6|6955.9|6953.1|6956.4|6953.6|6955.9|6953.1|11
1629164600000|2021-08-17 01:43:20|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|6955.4|6952.6|1
1629164610000|2021-08-17 01:43:30|6955.8|6953|6955.3|6952.5|6955.8|6953|6955.1|6952.3|2
1629164620000|2021-08-17 01:43:40|6955.1|6952.3|6955.3|6952.5|6955.3|6952.5|6955.1|6952.3|0
1629164640000|2021-08-17 01:44:00|6955.1|6952.3|6956.4|6953.6|6956.4|6953.6|6955.1|6952.3|10
1629164650000|2021-08-17 01:44:10|6956.1|6953.3|6956.4|6953.6|6956.4|6953.6|6956.1|6953.3|5
1629164660000|2021-08-17 01:44:20|||||||||32
1629164670000|2021-08-17 01:44:30|||||||||25
1629164680000|2021-08-17 01:44:40|6955.8|6953|6955.5|6952.7|6955.8|6953|6954.9|6951.7|18
1629164700000|2021-08-17 01:45:00|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6955.4|6952.6|16
1629164710000|2021-08-17 01:45:10|6956.1|6953.3|6955.9|6953.1|6956.1|6953.3|6955.9|6953.1|2
1629164720000|2021-08-17 01:45:20|6956.1|6953.3|6955.1|6952.3|6956.4|6953.6|6955.1|6952.3|2
1629164730000|2021-08-17 01:45:30|6955.3|6952.5|6954.9|6952.1|6955.3|6952.5|6954.9|6952.1|1
1629164740000|2021-08-17 01:45:40|6955.1|6952.3|6954.9|6952.1|6955.1|6952.3|6954.9|6952.1|0
1629164750000|2021-08-17 01:45:50|6955.1|6952.3|6954.6|6951.8|6955.1|6952.3|6954.4|6951.6|1
1629164760000|2021-08-17 01:46:00|6955.1|6952.3|6954.9|6952.1|6955.1|6952.3|6954.9|6952.1|1
1629164770000|2021-08-17 01:46:10|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|6955.1|6952.3|0
1629164780000|2021-08-17 01:46:20|6954.9|6952.1|6954.4|6951.6|6954.9|6952.1|6954.4|6951.6|1
1629164790000|2021-08-17 01:46:30|6954.6|6951.8|6956.4|6953.6|6956.4|6953.6|6954.6|6951.8|3
1629164800000|2021-08-17 01:46:40|||||||||23
1629164810000|2021-08-17 01:46:50|6956.1|6953.3|6955.1|6952.3|6956.1|6953.3|6954.9|6952.1|63
1629164820000|2021-08-17 01:47:00|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|3
1629164830000|2021-08-17 01:47:10|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|6954.1|6951.3|0
1629164840000|2021-08-17 01:47:20|6954.7|6951.9|6955.1|6952.3|6955.1|6952.3|6954.7|6951.9|1
1629164850000|2021-08-17 01:47:30|6954.9|6952.1|6955.1|6952.3|6955.1|6952.3|6954.9|6952.1|0
1629164860000|2021-08-17 01:47:40|6955.3|6952.5|6955.1|6952.3|6955.3|6952.5|6955.1|6952.3|1
1629164870000|2021-08-17 01:47:50|6955.3|6952.5|6955.6|6952.8|6955.6|6952.8|6954.4|6951.6|3
1629164880000|2021-08-17 01:48:00|6955.7|6952.9|6956.4|6953.6|6956.4|6953.6|6955.1|6952.3|0
1629164890000|2021-08-17 01:48:10|6956.2|6953.4|6955.6|6952.8|6956.2|6953.4|6955.1|6952.3|5
1629164900000|2021-08-17 01:48:20|6955.8|6953|6955.8|6953|6955.8|6953|6955.6|6952.8|0
1629164910000|2021-08-17 01:48:30|6955.4|6952.6|6953.6|6950.8|6955.6|6952.8|6953.6|6950.8|2
1629164920000|2021-08-17 01:48:40|6953.3|6950.5|6954.9|6952.1|6955.1|6952.3|6953.3|6950.5|1
1629164930000|2021-08-17 01:48:50|6955.1|6952.3|6954.9|6952.1|6955.1|6952.3|6954.9|6952.1|1
1629164940000|2021-08-17 01:49:00|6954.6|6951.8|6953.9|6951.1|6955.3|6952.5|6953.9|6951.1|10
1629164950000|2021-08-17 01:49:10|6953.4|6950.6|6953.1|6950.3|6953.6|6950.8|6952.9|6950.1|2
1629164960000|2021-08-17 01:49:20|6952.9|6950.1|6952.4|6949.6|6952.9|6950.1|6952.4|6949.6|1
1629164970000|2021-08-17 01:49:30|6951.4|6948.6|6950.9|6948.1|6951.4|6948.6|6950.9|6948.1|5
1629164980000|2021-08-17 01:49:40|6950.1|6947.3|6950.9|6948.1|6951.6|6948.8|6950.1|6947.3|1
1629164990000|2021-08-17 01:49:50|6951.1|6948.3|6950.1|6947.3|6951.1|6948.3|6950.1|6947.3|2
1629165000000|2021-08-17 01:50:00|6949.6|6946.8|6949.8|6947|6950.1|6947.3|6949.6|6946.8|8
1629165010000|2021-08-17 01:50:10|6949.6|6946.8|6949.9|6947.1|6950.1|6947.3|6949.6|6946.8|0
1629165020000|2021-08-17 01:50:20|6950.1|6947.3|6949.3|6946.5|6950.1|6947.3|6949.3|6946.5|8
1629165030000|2021-08-17 01:50:30|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6948.9|6946.1|0
1629165040000|2021-08-17 01:50:40|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6949.9|6947.1|0
1629165050000|2021-08-17 01:50:50|6949.9|6947.1|6949.6|6946.8|6949.9|6947.1|6948.6|6945.8|4
1629165060000|2021-08-17 01:51:00|6949.4|6946.6|6950.1|6947.3|6950.1|6947.3|6949.1|6946.3|2
1629165070000|2021-08-17 01:51:10|6949.4|6946.6|6950.1|6947.3|6950.1|6947.3|6949.1|6946.3|3
1629165080000|2021-08-17 01:51:20|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6949.4|6946.6|3
1629165090000|2021-08-17 01:51:30|6949.9|6947.1|6951.4|6948.6|6951.4|6948.6|6949.1|6946.3|1
1629165100000|2021-08-17 01:51:40|6951.6|6948.8|6952.6|6949.8|6952.6|6949.8|6951.6|6948.8|4
1629165110000|2021-08-17 01:51:50|6952.1|6949.3|6951.4|6948.6|6952.1|6949.3|6950.6|6947.8|2
1629165120000|2021-08-17 01:52:00|6951.6|6948.8|6950.6|6947.8|6951.6|6948.8|6950.6|6947.8|0
1629165130000|2021-08-17 01:52:10|6951.4|6948.6|6951.4|6948.6|6952.1|6949.3|6951.4|6948.6|1
1629165140000|2021-08-17 01:52:20|6951.6|6948.8|6953.6|6950.8|6953.6|6950.8|6951.6|6948.8|4
1629165150000|2021-08-17 01:52:30|6953.8|6951|6953.8|6951|6953.8|6951|6953.6|6950.8|1
1629165160000|2021-08-17 01:52:40|6954.3|6951.5|6954.1|6951.3|6955.1|6952.3|6953.1|6950.3|18
1629165170000|2021-08-17 01:52:50|6954.6|6951.8|6955.1|6952.3|6955.1|6952.3|6954.6|6951.8|1
1629165190000|2021-08-17 01:53:10|6954.1|6951.3|6954.6|6951.8|6954.6|6951.8|6953.6|6950.8|6
1629165210000|2021-08-17 01:53:30|6955.1|6952.3|6954.6|6951.8|6955.1|6952.3|6954.6|6951.8|0
1629165220000|2021-08-17 01:53:40|6954.1|6951.3|6954.6|6951.8|6954.6|6951.8|6953.6|6950.8|0
1629165230000|2021-08-17 01:53:50|6955.1|6952.3|6956.1|6953.3|6956.1|6953.3|6955.1|6952.3|0
1629165240000|2021-08-17 01:54:00|6955.9|6953.1|6956.1|6953.3|6956.1|6953.3|6955.9|6953.1|1
1629165250000|2021-08-17 01:54:10|6955.9|6953.1|6956.1|6953.3|6956.1|6953.3|6955.9|6953.1|4
1629165270000|2021-08-17 01:54:30|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|37
1629165280000|2021-08-17 01:54:40|6955.4|6952.6|6954.6|6951.8|6955.4|6952.6|6954.1|6951.3|11
1629165290000|2021-08-17 01:54:50|6955.1|6952.3|6956.4|6953.6|6956.4|6953.6|6955.1|6952.3|15
1629165300000|2021-08-17 01:55:00|6956.1|6953.3|6956.4|6953.6|6956.4|6953.6|6956.1|6953.3|32
1629165310000|2021-08-17 01:55:10|6956.1|6953.3|6955.9|6953.1|6956.1|6953.3|6955.9|6953.1|4
1629165320000|2021-08-17 01:55:20|6955.4|6952.6|6956.1|6953.3|6956.1|6953.3|6955.4|6952.6|14
1629165330000|2021-08-17 01:55:30|6955.9|6953.1|6955.6|6952.8|6956.1|6953.3|6955.3|6952.5|17
1629165350000|2021-08-17 01:55:50|6956.1|6953.3|6955.6|6952.8|6956.1|6953.3|6955.4|6952.6|6
1629165360000|2021-08-17 01:56:00|6956.4|6953.6|6955.3|6952.5|6956.4|6953.6|6955.1|6952.3|11
1629165370000|2021-08-17 01:56:10|6955.4|6952.6|6954.1|6951.3|6955.4|6952.6|6954.1|6951.3|0
1629165380000|2021-08-17 01:56:20|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|6955.6|6952.8|2
1629165400000|2021-08-17 01:56:40|6956.1|6953.3|6955.9|6953.1|6956.1|6953.3|6955.9|6953.1|13
1629165420000|2021-08-17 01:57:00|6955.1|6952.3|6956.1|6953.3|6956.1|6953.3|6954.1|6951.3|19
1629165430000|2021-08-17 01:57:10|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|6955.9|6953.1|0
1629165440000|2021-08-17 01:57:20|6955.7|6952.9|6954.4|6951.6|6955.7|6952.9|6954.4|6951.6|0
1629165450000|2021-08-17 01:57:30|6955.1|6952.3|6954.1|6951.3|6955.1|6952.3|6953.7|6950.9|4
1629165460000|2021-08-17 01:57:40|6955.9|6953.1|6954.6|6951.8|6956.1|6953.3|6954.6|6951.8|11
1629165470000|2021-08-17 01:57:50|6954.1|6951.3|6954.6|6951.8|6954.6|6951.8|6954.1|6951.3|0
1629165480000|2021-08-17 01:58:00|6954.2|6951.4|6954.1|6951.3|6954.2|6951.4|6953.9|6951.1|2
1629165490000|2021-08-17 01:58:10|6954.3|6951.5|6954.1|6951.3|6954.3|6951.5|6954.1|6951.3|4
1629165510000|2021-08-17 01:58:30|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|1
1629165520000|2021-08-17 01:58:40|6953.7|6950.9|6952.1|6949.3|6953.7|6950.9|6952.1|6949.3|2
1629165530000|2021-08-17 01:58:50|6951.4|6948.6|6951.9|6949.1|6952.1|6949.3|6951.4|6948.6|1
1629165540000|2021-08-17 01:59:00|6952.1|6949.3|6952.6|6949.8|6953.4|6950.6|6952.1|6949.3|4
1629165550000|2021-08-17 01:59:10|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|0
1629165560000|2021-08-17 01:59:20|6951.9|6949.1|6951.4|6948.6|6951.9|6949.1|6951.4|6948.6|11
1629165570000|2021-08-17 01:59:30|6950.9|6948.1|6951.1|6948.3|6951.1|6948.3|6950.9|6948.1|4
1629165580000|2021-08-17 01:59:40|6950.4|6947.6|6951.1|6948.3|6951.1|6948.3|6950.4|6947.6|1
1629165590000|2021-08-17 01:59:50|6950.9|6948.1|6951.1|6948.3|6951.7|6948.9|6950.6|6947.8|2
1629165600000|2021-08-17 02:00:00|6951.4|6948.6|6952.6|6949.8|6952.6|6949.8|6951.4|6948.6|3
1629165610000|2021-08-17 02:00:10|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|6953.4|6950.6|0
1629165620000|2021-08-17 02:00:20|6953.6|6950.8|6953.4|6950.6|6953.9|6951.1|6953.4|6950.6|0
1629165630000|2021-08-17 02:00:30|6953.6|6950.8|6953.9|6951.1|6954.3|6951.5|6953.6|6950.8|0
1629165670000|2021-08-17 02:01:10|6953.7|6950.9|6952.1|6949.3|6953.7|6950.9|6951.9|6949.1|1
1629165680000|2021-08-17 02:01:20|6953.4|6950.6|6952.1|6949.3|6953.4|6950.6|6952.1|6949.3|2
1629165690000|2021-08-17 02:01:30|6952.3|6949.5|6951.9|6949.1|6952.6|6949.8|6951.9|6949.1|1
1629165700000|2021-08-17 02:01:40|6951.4|6948.6|6951.9|6949.1|6951.9|6949.1|6951.4|6948.6|0
1629165710000|2021-08-17 02:01:50|6950.1|6947.3|6950.9|6948.1|6951.9|6949.1|6950.1|6947.3|16
1629165720000|2021-08-17 02:02:00|6950.6|6947.8|6949.9|6947.1|6950.6|6947.8|6949.9|6947.1|1
1629165730000|2021-08-17 02:02:10|6949.7|6946.9|6949.1|6946.3|6949.7|6946.9|6949.1|6946.3|0
1629165740000|2021-08-17 02:02:20|6949.2|6946.4|6949.1|6946.3|6949.2|6946.4|6949.1|6946.3|0
1629165750000|2021-08-17 02:02:30|6949.4|6946.6|6949.1|6946.3|6949.4|6946.6|6948.9|6946.1|1
1629165760000|2021-08-17 02:02:40|6948.9|6946.1|6949.1|6946.3|6949.1|6946.3|6948.9|6946.1|3
1629165770000|2021-08-17 02:02:50|6947.7|6944.9|6948.1|6945.3|6948.1|6945.3|6947.1|6944.3|10
1629165780000|2021-08-17 02:03:00|6948.4|6945.6|6947.9|6945.1|6948.4|6945.6|6947.9|6945.1|0
1629165790000|2021-08-17 02:03:10|6948.1|6945.3|6949.4|6946.6|6949.4|6946.6|6948.1|6945.3|2
1629165800000|2021-08-17 02:03:20|6948.1|6945.3|6949.4|6946.6|6949.4|6946.6|6948.1|6945.3|2
1629165810000|2021-08-17 02:03:30|6950|6947.2|6949.9|6947.1|6950.3|6947.5|6949.9|6947.1|24
1629165820000|2021-08-17 02:03:40|6950.1|6947.3|6950.4|6947.6|6950.9|6948.1|6950.1|6947.3|1
1629165830000|2021-08-17 02:03:50|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|1
1629165840000|2021-08-17 02:04:00|6950.1|6947.3|6950.1|6947.3|6950.9|6948.1|6950.1|6947.3|5
1629165850000|2021-08-17 02:04:10|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|6949.9|6947.1|0
1629165860000|2021-08-17 02:04:20|6948.9|6946.1|6949.9|6947.1|6949.9|6947.1|6948.9|6946.1|2
1629165870000|2021-08-17 02:04:30|||||||||1
1629165880000|2021-08-17 02:04:40|6949.4|6946.6|6949.1|6946.3|6949.9|6947.1|6949.1|6946.3|0
1629165890000|2021-08-17 02:04:50|6948.9|6946.1|6949.1|6946.3|6949.9|6947.1|6948.9|6946.1|0
1629165900000|2021-08-17 02:05:00|6949.3|6946.5|6948.9|6946.1|6949.9|6947.1|6948.9|6946.1|2
1629165910000|2021-08-17 02:05:10|6948.7|6945.9|6949.4|6946.6|6949.4|6946.6|6948.4|6945.6|2
1629165920000|2021-08-17 02:05:20|6949.2|6946.4|6949.4|6946.6|6949.4|6946.6|6948.7|6945.9|17
1629165930000|2021-08-17 02:05:30|6949.8|6947|6949.9|6947.1|6950.4|6947.6|6949.8|6947|3
1629165940000|2021-08-17 02:05:40|6949.7|6946.9|6949.4|6946.6|6949.7|6946.9|6949.4|6946.6|0
1629165950000|2021-08-17 02:05:50|6949.7|6946.9|6949.9|6947.1|6949.9|6947.1|6949.7|6946.9|1
1629165960000|2021-08-17 02:06:00|6949.7|6946.9|6947.1|6944.3|6949.7|6946.9|6946.4|6943.6|19
1629165970000|2021-08-17 02:06:10|6947.8|6945|6948.1|6945.3|6948.4|6945.6|6947.8|6945|2
1629165990000|2021-08-17 02:06:30|6948.4|6945.6|6947.9|6945.1|6948.4|6945.6|6947.9|6945.1|0
1629166000000|2021-08-17 02:06:40|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|11
1629166020000|2021-08-17 02:07:00|6948.7|6945.9|6948.4|6945.6|6948.7|6945.9|6948.4|6945.6|0
1629166040000|2021-08-17 02:07:20|6948.9|6946.1|6948.9|6946.1|6949.4|6946.6|6948.9|6946.1|0
1629166050000|2021-08-17 02:07:30|6949.1|6946.3|6949.4|6946.6|6949.4|6946.6|6949.1|6946.3|0
1629166060000|2021-08-17 02:07:40|||||||||1
1629166070000|2021-08-17 02:07:50|6948.9|6946.1|6948.9|6946.1|6949.4|6946.6|6948.1|6945.3|3
1629166080000|2021-08-17 02:08:00|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|6949.4|6946.6|0
1629166090000|2021-08-17 02:08:10|6948.9|6946.1|6949.6|6946.8|6949.6|6946.8|6948.4|6945.6|8
1629166100000|2021-08-17 02:08:20|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|6950.4|6947.6|0
1629166110000|2021-08-17 02:08:30|6951.4|6948.6|6950.9|6948.1|6951.4|6948.6|6950.9|6948.1|4
1629166120000|2021-08-17 02:08:40|6950.1|6947.3|6951.4|6948.6|6951.4|6948.6|6949.9|6947.1|3
1629166130000|2021-08-17 02:08:50|6951.7|6948.9|6951.4|6948.6|6952.4|6949.6|6951.4|6948.6|4
1629166140000|2021-08-17 02:09:00|6951.9|6949.1|6951.4|6948.6|6951.9|6949.1|6950.9|6948.1|5
1629166170000|2021-08-17 02:09:30|6951.2|6948.4|6949.4|6946.6|6951.2|6948.4|6949.4|6946.6|1
1629166180000|2021-08-17 02:09:40|6949.1|6946.3|6949.4|6946.6|6949.4|6946.6|6948.9|6946.1|3
1629166190000|2021-08-17 02:09:50|6949.8|6947|6949.8|6947|6949.8|6947|6949.8|6947|4
1629166200000|2021-08-17 02:10:00|6950.1|6947.3|6948.9|6946.1|6950.2|6947.4|6948.9|6946.1|1
1629166210000|2021-08-17 02:10:10|6948.7|6945.9|6947.9|6945.1|6948.7|6945.9|6947.4|6944.6|5
1629166220000|2021-08-17 02:10:20|6947.7|6944.9|6947.4|6944.6|6947.7|6944.9|6947.4|6944.6|2
1629166230000|2021-08-17 02:10:30|6947.6|6944.8|6945.9|6943.1|6947.9|6945.1|6945.9|6943.1|3
1629166240000|2021-08-17 02:10:40|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.2|6943.4|0
1629166250000|2021-08-17 02:10:50|6945.9|6943.1|6946.4|6943.6|6946.4|6943.6|6945.9|6943.1|0
1629166260000|2021-08-17 02:11:00|6946.1|6943.3|6944.9|6942.1|6946.1|6943.3|6944.9|6942.1|0
1629166270000|2021-08-17 02:11:10|6945.1|6942.3|6944.9|6942.1|6945.4|6942.6|6944.9|6942.1|0
1629166280000|2021-08-17 02:11:20|6945.1|6942.3|6944.9|6942.1|6945.1|6942.3|6944.9|6942.1|1
1629166290000|2021-08-17 02:11:30|6944.4|6941.6|6944.9|6942.1|6945.1|6942.3|6944.4|6941.6|3
1629166300000|2021-08-17 02:11:40|6945.1|6942.3|6944.9|6942.1|6945.1|6942.3|6944.9|6942.1|1
1629166310000|2021-08-17 02:11:50|6945.1|6942.3|6944.4|6941.6|6945.4|6942.6|6944.4|6941.6|6
1629166320000|2021-08-17 02:12:00|6943.4|6940.6|6943.6|6940.8|6943.9|6941.1|6943.4|6940.6|8
1629166330000|2021-08-17 02:12:10|6944.1|6941.3|6943.9|6941.1|6944.1|6941.3|6943.9|6941.1|0
1629166340000|2021-08-17 02:12:20|6944.1|6941.3|6944.4|6941.6|6944.4|6941.6|6944.1|6941.3|0
1629166360000|2021-08-17 02:12:40|6944.7|6941.9|6944.9|6942.1|6945.1|6942.3|6944.7|6941.9|2
1629166380000|2021-08-17 02:13:00|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|0
1629166390000|2021-08-17 02:13:10|6944.9|6942.1|6944.9|6942.1|6945.4|6942.6|6944.9|6942.1|2
1629166400000|2021-08-17 02:13:20|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|4
1629166410000|2021-08-17 02:13:30|6945.2|6942.4|6945.4|6942.6|6945.4|6942.6|6944.9|6942.1|0
1629166420000|2021-08-17 02:13:40|6945.2|6942.4|6944.9|6942.1|6945.2|6942.4|6944.9|6942.1|1
1629166430000|2021-08-17 02:13:50|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|0
1629166440000|2021-08-17 02:14:00|6945.4|6942.6|6945.2|6942.4|6945.4|6942.6|6945.2|6942.4|8
1629166450000|2021-08-17 02:14:10|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1629166460000|2021-08-17 02:14:20|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|3
1629166470000|2021-08-17 02:14:30|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|1
1629166480000|2021-08-17 02:14:40|6945.4|6942.6|6944.9|6942.1|6945.4|6942.6|6944.9|6942.1|2
1629166490000|2021-08-17 02:14:50|6945.1|6942.3|6944.6|6941.8|6945.4|6942.6|6944.1|6941.3|36
1629166500000|2021-08-17 02:15:00|6944.9|6942.1|6944.9|6942.1|6945.4|6942.6|6944.9|6942.1|2
1629166530000|2021-08-17 02:15:30|6944.6|6941.8|6944.9|6942.1|6945.1|6942.3|6944.6|6941.8|0
1629166550000|2021-08-17 02:15:50|6944.4|6941.6|6944.1|6941.3|6944.4|6941.6|6944.1|6941.3|1
1629166580000|2021-08-17 02:16:20|6943.4|6940.6|6943.1|6940.3|6944.1|6941.3|6943.1|6940.3|4
1629166590000|2021-08-17 02:16:30|6943.4|6940.6|6943.6|6940.8|6943.6|6940.8|6943.4|6940.6|2
1629166600000|2021-08-17 02:16:40|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1629166630000|2021-08-17 02:17:10|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|6944.1|6941.3|0
1629166640000|2021-08-17 02:17:20|6943.9|6941.1|6942.9|6940.1|6943.9|6941.1|6942.4|6939.6|25
1629166650000|2021-08-17 02:17:30|6943.1|6940.3|6942.9|6940.1|6943.1|6940.3|6942.9|6940.1|1
1629166670000|2021-08-17 02:17:50|6943.1|6940.3|6942.9|6940.1|6943.1|6940.3|6942.9|6940.1|1
1629166680000|2021-08-17 02:18:00|6943.1|6940.3|6941.9|6939.1|6943.1|6940.3|6941.9|6939.1|5
1629166690000|2021-08-17 02:18:10|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|0
1629166700000|2021-08-17 02:18:20|6942.4|6939.6|6943.1|6940.3|6943.1|6940.3|6942.4|6939.6|17
1629166710000|2021-08-17 02:18:30|6943.4|6940.6|6943.9|6941.1|6944.1|6941.3|6943.4|6940.6|5
1629166720000|2021-08-17 02:18:40|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|0
1629166730000|2021-08-17 02:18:50|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|1
1629166750000|2021-08-17 02:19:10|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|6943.6|6940.8|0
1629166770000|2021-08-17 02:19:30|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|6943.9|6941.1|0
1629166780000|2021-08-17 02:19:40|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|6943.4|6940.6|2
1629166790000|2021-08-17 02:19:50|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|6942.4|6939.6|2
1629166800000|2021-08-17 02:20:00|6942.2|6939.4|6942.4|6939.6|6942.9|6940.1|6942.1|6939.3|7
1629166840000|2021-08-17 02:20:40|6943.1|6940.3|6942.9|6940.1|6943.1|6940.3|6942.9|6940.1|3
1629166870000|2021-08-17 02:21:10|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|0
1629166890000|2021-08-17 02:21:30|6943.4|6940.6|6944.6|6941.8|6944.6|6941.8|6943.4|6940.6|3
1629166900000|2021-08-17 02:21:40|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1629166910000|2021-08-17 02:21:50|6944.7|6941.9|6944.4|6941.6|6944.7|6941.9|6944.4|6941.6|0
1629166940000|2021-08-17 02:22:20|6944.8|6942|6944.9|6942.1|6944.9|6942.1|6944.8|6942|7
1629166950000|2021-08-17 02:22:30|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|0
1629166980000|2021-08-17 02:23:00|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|6945.4|6942.6|0
1629166990000|2021-08-17 02:23:10|6945.6|6942.8|6945.7|6942.9|6945.7|6942.9|6945.6|6942.8|3
1629167000000|2021-08-17 02:23:20|6946.1|6943.3|6945.4|6942.6|6946.1|6943.3|6945.4|6942.6|14
1629167010000|2021-08-17 02:23:30|6945.9|6943.1|6945.4|6942.6|6945.9|6943.1|6945.4|6942.6|10
1629167020000|2021-08-17 02:23:40|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|2
1629167030000|2021-08-17 02:23:50|||||||||3
1629167050000|2021-08-17 02:24:10|||||||||1
1629167090000|2021-08-17 02:24:50|6944.4|6941.6|6944.1|6941.3|6944.4|6941.6|6943.9|6941.1|10
1629167100000|2021-08-17 02:25:00|6943.9|6941.1|6944.4|6941.6|6944.8|6942|6943.9|6941.1|4
1629167110000|2021-08-17 02:25:10|6944.1|6941.3|6944.4|6941.6|6944.6|6941.8|6944.1|6941.3|0
1629167120000|2021-08-17 02:25:20|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|0
1629167130000|2021-08-17 02:25:30|6944.8|6942|6945.4|6942.6|6945.4|6942.6|6944.8|6942|7
1629167140000|2021-08-17 02:25:40|6945.1|6942.3|6944.9|6942.1|6945.1|6942.3|6944.9|6942.1|2
1629167150000|2021-08-17 02:25:50|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|0
1629167170000|2021-08-17 02:26:10|6944.9|6942.1|6945.1|6942.3|6945.1|6942.3|6944.9|6942.1|0
1629167190000|2021-08-17 02:26:30|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|0
1629167200000|2021-08-17 02:26:40|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6945.1|6942.3|6
1629167210000|2021-08-17 02:26:50|6945.3|6942.5|6945.6|6942.8|6945.6|6942.8|6945.3|6942.5|1
1629167220000|2021-08-17 02:27:00|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|6945.9|6943.1|0
1629167230000|2021-08-17 02:27:10|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|0
1629167240000|2021-08-17 02:27:20|6945.8|6943|6946.1|6943.3|6946.1|6943.3|6945.8|6943|0
1629167270000|2021-08-17 02:27:50|6945.5|6942.7|6945.3|6942.5|6945.5|6942.7|6945.3|6942.5|1
1629167290000|2021-08-17 02:28:10|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|6946.1|6943.3|0
1629167330000|2021-08-17 02:28:50|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|1
1629167340000|2021-08-17 02:29:00|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|6946.4|6943.6|0
1629167350000|2021-08-17 02:29:10|6946.3|6943.5|6946.8|6944|6946.8|6944|6946.3|6943.5|0
1629167360000|2021-08-17 02:29:20|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|6947.3|6944.5|0
1629167390000|2021-08-17 02:29:50|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|6948.6|6945.8|1
1629167400000|2021-08-17 02:30:00|6948.1|6945.3|6949.1|6946.3|6949.3|6946.5|6948.1|6945.3|1
1629167410000|2021-08-17 02:30:10|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|6948.9|6946.1|0
1629167420000|2021-08-17 02:30:20|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|6948.4|6945.6|0
1629167430000|2021-08-17 02:30:30|6948.1|6945.3|6949.1|6946.3|6949.6|6946.8|6948.1|6945.3|1
1629167440000|2021-08-17 02:30:40|6949.3|6946.5|6948.3|6945.5|6949.3|6946.5|6948.1|6945.3|1
1629167450000|2021-08-17 02:30:50|6948.8|6946|6948.6|6945.8|6948.8|6946|6948.6|6945.8|6
1629167460000|2021-08-17 02:31:00|6948.1|6945.3|6947.1|6944.3|6948.1|6945.3|6947.1|6944.3|0
1629167470000|2021-08-17 02:31:10|6947.6|6944.8|6947.6|6944.8|6947.9|6945.1|6947.1|6944.3|5
1629167480000|2021-08-17 02:31:20|6947.8|6945|6947.9|6945.1|6948.1|6945.3|6947.8|6945|0
1629167490000|2021-08-17 02:31:30|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|0
1629167500000|2021-08-17 02:31:40|6947.3|6944.5|6948.1|6945.3|6948.6|6945.8|6947.3|6944.5|3
1629167510000|2021-08-17 02:31:50|6948.3|6945.5|6947.6|6944.8|6948.6|6945.8|6947.6|6944.8|3
1629167520000|2021-08-17 02:32:00|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|0
1629167530000|2021-08-17 02:32:10|6947.9|6945.1|6948.1|6945.3|6948.1|6945.3|6947.9|6945.1|0
1629167540000|2021-08-17 02:32:20|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|6947.9|6945.1|0
1629167550000|2021-08-17 02:32:30|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|0
1629167560000|2021-08-17 02:32:40|6947.4|6944.6|6947.6|6944.8|6947.6|6944.8|6947.1|6944.3|0
1629167570000|2021-08-17 02:32:50|6947.4|6944.6|6947.1|6944.3|6947.4|6944.6|6947.1|6944.3|0
1629167580000|2021-08-17 02:33:00|6947.3|6944.5|6945.1|6942.3|6947.6|6944.8|6945.1|6942.3|4
1629167590000|2021-08-17 02:33:10|6945.4|6942.6|6946.9|6944.1|6947.6|6944.8|6945.4|6942.6|7
1629167600000|2021-08-17 02:33:20|6946.4|6943.6|6945.4|6942.6|6946.4|6943.6|6945.4|6942.6|3
1629167610000|2021-08-17 02:33:30|6945.6|6942.8|6944.6|6941.8|6945.6|6942.8|6944.4|6941.6|3
1629167620000|2021-08-17 02:33:40|6944.8|6942|6945.1|6942.3|6945.1|6942.3|6944.8|6942|1
1629167630000|2021-08-17 02:33:50|6945.3|6942.5|6945.1|6942.3|6945.3|6942.5|6945.1|6942.3|5
1629167640000|2021-08-17 02:34:00|6943.2|6940.4|6942.8|6940|6945.4|6942.6|6942.6|6939.8|34
1629167650000|2021-08-17 02:34:10|6943.1|6940.3|6942.1|6939.3|6943.1|6940.3|6942.1|6939.3|7
1629167660000|2021-08-17 02:34:20|6941.9|6939.1|6942.1|6939.3|6942.9|6940.1|6941.8|6939|13
1629167670000|2021-08-17 02:34:30|6941.9|6939.1|6942.1|6939.3|6942.1|6939.3|6941.9|6939.1|0
1629167680000|2021-08-17 02:34:40|||||||||1
1629167690000|2021-08-17 02:34:50|6941.9|6939.1|6942.1|6939.3|6942.1|6939.3|6941.9|6939.1|2
1629167710000|2021-08-17 02:35:10|6941.9|6939.1|6942.1|6939.3|6942.1|6939.3|6941.9|6939.1|1
1629167720000|2021-08-17 02:35:20|6942.8|6940|6942.1|6939.3|6942.8|6940|6942.1|6939.3|6
1629167730000|2021-08-17 02:35:30|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|4
1629167740000|2021-08-17 02:35:40|6941.6|6938.8|6942.1|6939.3|6942.1|6939.3|6941.4|6938.6|0
1629167750000|2021-08-17 02:35:50|6942.6|6939.8|6942.1|6939.3|6942.6|6939.8|6942.1|6939.3|1
1629167760000|2021-08-17 02:36:00|6942.7|6939.9|6942.9|6940.1|6942.9|6940.1|6942.7|6939.9|1
1629167770000|2021-08-17 02:36:10|6943.1|6940.3|6944.1|6941.3|6944.3|6941.5|6943.1|6940.3|6
1629167790000|2021-08-17 02:36:30|6943.9|6941.1|6944.3|6941.5|6944.3|6941.5|6943.9|6941.1|1
1629167800000|2021-08-17 02:36:40|6944.1|6941.3|6944.6|6941.8|6944.6|6941.8|6944.1|6941.3|1
1629167810000|2021-08-17 02:36:50|6944.9|6942.1|6945.1|6942.3|6945.1|6942.3|6944.9|6942.1|10
1629167820000|2021-08-17 02:37:00|6945.4|6942.6|6944.1|6941.3|6945.4|6942.6|6943.9|6941.1|4
1629167830000|2021-08-17 02:37:10|6943.9|6941.1|6943.9|6941.1|6944.1|6941.3|6943.9|6941.1|1
1629167840000|2021-08-17 02:37:20|6944.1|6941.3|6944.1|6941.3|6944.2|6941.4|6943.1|6940.3|6
1629167850000|2021-08-17 02:37:30|6943.9|6941.1|6942.8|6940|6944.1|6941.3|6942.8|6940|5
1629167860000|2021-08-17 02:37:40|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|17
1629167870000|2021-08-17 02:37:50|6942.8|6940|6943.4|6940.6|6943.8|6941|6942.8|6940|21
1629167880000|2021-08-17 02:38:00|6942.8|6940|6942.6|6939.8|6943.6|6940.8|6942.3|6939.5|9
1629167890000|2021-08-17 02:38:10|6942.8|6940|6942.1|6939.3|6942.8|6940|6942.1|6939.3|26
1629167910000|2021-08-17 02:38:30|6941.5|6938.7|6941.6|6938.8|6941.6|6938.8|6941.1|6938.3|20
1629167920000|2021-08-17 02:38:40|6941.8|6939|6942.3|6939.5|6942.3|6939.5|6941.8|6939|0
1629167930000|2021-08-17 02:38:50|6942.1|6939.3|6942.1|6939.3|6942.3|6939.5|6942.1|6939.3|0
1629167940000|2021-08-17 02:39:00|6942.3|6939.5|6941.9|6939.1|6942.3|6939.5|6941.1|6938.3|10
1629167950000|2021-08-17 02:39:10|6941.1|6938.3|6941.6|6938.8|6941.6|6938.8|6941.1|6938.3|2
1629167960000|2021-08-17 02:39:20|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|6941.1|6938.3|0
1629167970000|2021-08-17 02:39:30|6941.3|6938.5|6941.6|6938.8|6941.6|6938.8|6941.3|6938.5|0
1629167980000|2021-08-17 02:39:40|6941.1|6938.3|6941.1|6938.3|6941.3|6938.5|6941.1|6938.3|1
1629167990000|2021-08-17 02:39:50|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|0
1629168000000|2021-08-17 02:40:00|6941.6|6938.8|6941.9|6939.1|6942.1|6939.3|6941.6|6938.8|0
1629168030000|2021-08-17 02:40:30|6941.6|6938.8|6942.1|6939.3|6942.1|6939.3|6941.6|6938.8|0
1629168040000|2021-08-17 02:40:40|6942.6|6939.8|6942.1|6939.3|6942.6|6939.8|6942.1|6939.3|3
1629168050000|2021-08-17 02:40:50|6941.9|6939.1|6941.6|6938.8|6941.9|6939.1|6941.6|6938.8|0
1629168060000|2021-08-17 02:41:00|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|0
1629168100000|2021-08-17 02:41:40|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6941.9|6939.1|6
1629168110000|2021-08-17 02:41:50|6941|6938.2|6940.6|6937.8|6941|6938.2|6940.6|6937.8|2
1629168120000|2021-08-17 02:42:00|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|6940.9|6938.1|3
1629168130000|2021-08-17 02:42:10|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|6940.6|6937.8|0
1629168140000|2021-08-17 02:42:20|6940.4|6937.6|6938.1|6935.3|6940.4|6937.6|6937.9|6935.1|6
1629168150000|2021-08-17 02:42:30|6937.6|6934.8|6937.1|6934.3|6938.1|6935.3|6937.1|6934.3|3
1629168160000|2021-08-17 02:42:40|6938.1|6935.3|6937.9|6935.1|6938.1|6935.3|6937.9|6935.1|2
1629168170000|2021-08-17 02:42:50|6938.1|6935.3|6937.9|6935.1|6938.1|6935.3|6937.9|6935.1|0
1629168180000|2021-08-17 02:43:00|6938.1|6935.3|6939.1|6936.3|6939.1|6936.3|6938.1|6935.3|5
1629168190000|2021-08-17 02:43:10|6939.3|6936.5|6938.8|6936|6939.9|6937.1|6938.6|6935.8|0
1629168200000|2021-08-17 02:43:20|6938.6|6935.8|6938.6|6935.8|6939.1|6936.3|6938.6|6935.8|3
1629168210000|2021-08-17 02:43:30|6938.3|6935.5|6937.4|6934.6|6938.3|6935.5|6937.4|6934.6|3
1629168220000|2021-08-17 02:43:40|6937.6|6934.8|6937.8|6935|6937.8|6935|6937.6|6934.8|1
1629168230000|2021-08-17 02:43:50|6938.1|6935.3|6937.9|6935.1|6938.1|6935.3|6937.9|6935.1|4
1629168240000|2021-08-17 02:44:00|6937.8|6935|6936.8|6934|6937.8|6935|6936.8|6934|1
1629168250000|2021-08-17 02:44:10|6937.1|6934.3|6936.8|6934|6937.1|6934.3|6936.1|6933.3|25
1629168260000|2021-08-17 02:44:20|6936.9|6934.1|6936.3|6933.5|6937.1|6934.3|6936.1|6933.3|1
1629168270000|2021-08-17 02:44:30|6936.6|6933.8|6936.1|6933.3|6936.6|6933.8|6936.1|6933.3|0
1629168280000|2021-08-17 02:44:40|6936.5|6933.7|6936.1|6933.3|6936.6|6933.8|6936.1|6933.3|2
1629168290000|2021-08-17 02:44:50|6937.1|6934.3|6936.3|6933.5|6937.1|6934.3|6936.1|6933.3|2
1629168300000|2021-08-17 02:45:00|6936.5|6933.7|6936.6|6933.8|6937.1|6934.3|6936.1|6933.3|4
1629168310000|2021-08-17 02:45:10|6936.4|6933.6|6936.6|6933.8|6936.6|6933.8|6936.1|6933.3|0
1629168320000|2021-08-17 02:45:20|6936.4|6933.6|6936.1|6933.3|6936.4|6933.6|6936.1|6933.3|1
1629168330000|2021-08-17 02:45:30|6936.4|6933.6|6936.9|6934.1|6937.1|6934.3|6936.4|6933.6|3
1629168340000|2021-08-17 02:45:40|6936.3|6933.5|6936.3|6933.5|6936.6|6933.8|6936.1|6933.3|13
1629168350000|2021-08-17 02:45:50|6936.5|6933.7|6937.8|6935|6937.8|6935|6936.3|6933.5|12
1629168360000|2021-08-17 02:46:00|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|6937.6|6934.8|1
1629168370000|2021-08-17 02:46:10|6938.1|6935.3|6938.8|6936|6939.1|6936.3|6937.9|6935.1|2
1629168390000|2021-08-17 02:46:30|6939.1|6936.3|6939.6|6936.8|6939.6|6936.8|6939|6936.2|1
1629168400000|2021-08-17 02:46:40|6939.1|6936.3|6940.3|6937.5|6941.1|6938.3|6938.8|6936|19
1629168410000|2021-08-17 02:46:50|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|6940.1|6937.3|0
1629168420000|2021-08-17 02:47:00|6940.7|6937.9|6940.3|6937.5|6941.6|6938.8|6940.3|6937.5|8
1629168430000|2021-08-17 02:47:10|6940.6|6937.8|6940.8|6938|6940.8|6938|6940.6|6937.8|0
1629168440000|2021-08-17 02:47:20|6941.3|6938.5|6941.6|6938.8|6941.6|6938.8|6941.3|6938.5|0
1629168450000|2021-08-17 02:47:30|6941.9|6939.1|6942.1|6939.3|6942.1|6939.3|6941.9|6939.1|0
1629168470000|2021-08-17 02:47:50|6941.9|6939.1|6942.1|6939.3|6943.4|6940.6|6941.9|6939.1|3
1629168480000|2021-08-17 02:48:00|6942.3|6939.5|6940.3|6937.5|6942.3|6939.5|6940.1|6937.3|3
1629168490000|2021-08-17 02:48:10|6940.2|6937.4|6940.6|6937.8|6940.6|6937.8|6939.9|6937.1|0
1629168500000|2021-08-17 02:48:20|6941.4|6938.6|6941.6|6938.8|6941.6|6938.8|6941.4|6938.6|0
1629168510000|2021-08-17 02:48:30|6942.1|6939.3|6942.3|6939.5|6942.6|6939.8|6942.1|6939.3|2
1629168520000|2021-08-17 02:48:40|6942.1|6939.3|6942.6|6939.8|6942.6|6939.8|6942.1|6939.3|0
1629168530000|2021-08-17 02:48:50|6943.4|6940.6|6942.6|6939.8|6943.6|6940.8|6942.1|6939.3|25
1629168540000|2021-08-17 02:49:00|6942.9|6940.1|6942.1|6939.3|6942.9|6940.1|6942.1|6939.3|1
1629168550000|2021-08-17 02:49:10|6941.9|6939.1|6942.6|6939.8|6942.6|6939.8|6941.4|6938.6|6
1629168560000|2021-08-17 02:49:20|6942.4|6939.6|6941.4|6938.6|6942.6|6939.8|6941.4|6938.6|19
1629168580000|2021-08-17 02:49:40|6942|6939.2|6942.9|6940.1|6943.6|6940.8|6942|6939.2|14
1629168590000|2021-08-17 02:49:50|6943.4|6940.6|6942.6|6939.8|6943.4|6940.6|6942.3|6939.5|10
1629168600000|2021-08-17 02:50:00|6943.1|6940.3|6942.9|6940.1|6943.4|6940.6|6942.9|6940.1|3
1629168630000|2021-08-17 02:50:30|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|0
1629168640000|2021-08-17 02:50:40|6942.3|6939.5|6941.8|6939|6942.3|6939.5|6941.8|6939|1
1629168650000|2021-08-17 02:50:50|||||||||1
1629168670000|2021-08-17 02:51:10|6942|6939.2|6941.8|6939|6942|6939.2|6941.8|6939|0
1629168690000|2021-08-17 02:51:30|6941.6|6938.8|6940|6937.2|6941.6|6938.8|6939.3|6936.5|4
1629168700000|2021-08-17 02:51:40|6939.8|6937|6940|6937.2|6940|6937.2|6939.8|6937|0
1629168710000|2021-08-17 02:51:50|6941|6938.2|6940|6937.2|6941|6938.2|6940|6937.2|1
1629168730000|2021-08-17 02:52:10|6940.2|6937.4|6940|6937.2|6940.2|6937.4|6940|6937.2|1
1629168750000|2021-08-17 02:52:30|6940.2|6937.4|6941.8|6939|6941.8|6939|6940.2|6937.4|2
1629168760000|2021-08-17 02:52:40|6941|6938.2|6941.3|6938.5|6941.3|6938.5|6940.5|6937.7|1
1629168770000|2021-08-17 02:52:50|6940.8|6938|6940.8|6938|6940.8|6938|6940.8|6938|1
1629168780000|2021-08-17 02:53:00|6941|6938.2|6940.8|6938|6941.3|6938.5|6940.8|6938|1
1629168800000|2021-08-17 02:53:20|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|0
1629168810000|2021-08-17 02:53:30|6941.5|6938.7|6941.8|6939|6941.8|6939|6941.5|6938.7|1
1629168830000|2021-08-17 02:53:50|6942|6939.2|6942.5|6939.7|6942.7|6939.9|6941.8|6939|1
1629168840000|2021-08-17 02:54:00|6942|6939.2|6942.8|6940|6942.8|6940|6942|6939.2|2
1629168860000|2021-08-17 02:54:20|6942|6939.2|6942.8|6940|6942.8|6940|6942|6939.2|0
1629168890000|2021-08-17 02:54:50|6943|6940.2|6943.5|6940.7|6943.5|6940.7|6942.8|6940|0
1629168910000|2021-08-17 02:55:10|6943.7|6940.9|6943.8|6941|6944|6941.2|6943.5|6940.7|0
1629168920000|2021-08-17 02:55:20|6944.1|6941.3|6943.8|6941|6944.3|6941.5|6943.3|6940.5|22
1629168950000|2021-08-17 02:55:50|6943.6|6940.8|6944|6941.2|6944|6941.2|6943.3|6940.5|5
1629168960000|2021-08-17 02:56:00|6943.8|6941|6943.3|6940.5|6943.8|6941|6943.3|6940.5|0
1629168980000|2021-08-17 02:56:20|||||||||1
1629169000000|2021-08-17 02:56:40|6943.1|6940.3|6942.8|6940|6943.1|6940.3|6942.8|6940|0
1629169010000|2021-08-17 02:56:50|6942.6|6939.8|6942|6939.2|6942.6|6939.8|6942|6939.2|1
1629169020000|2021-08-17 02:57:00|6942.3|6939.5|6943.4|6940.6|6943.4|6940.6|6941.3|6938.5|9
1629169030000|2021-08-17 02:57:10|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|0
1629169050000|2021-08-17 02:57:30|||||||||6
1629169070000|2021-08-17 02:57:50|||||||||21
1629169080000|2021-08-17 02:58:00|6944.9|6942.1|6946.8|6944|6946.8|6944|6944.9|6942.1|3
1629169090000|2021-08-17 02:58:10|6947|6944.2|6948.5|6945.7|6949.3|6946.5|6947|6944.2|6
1629169100000|2021-08-17 02:58:20|6948.7|6945.9|6948.8|6946|6949.3|6946.5|6948.5|6945.7|0
1629169120000|2021-08-17 02:58:40|6949|6946.2|6947.8|6945|6949|6946.2|6947.8|6945|2
1629169130000|2021-08-17 02:58:50|6947.3|6944.5|6947.8|6945|6948|6945.2|6947.3|6944.5|0
1629169140000|2021-08-17 02:59:00|6948|6945.2|6947.8|6945|6948|6945.2|6947.8|6945|0
1629169150000|2021-08-17 02:59:10|6948|6945.2|6947.8|6945|6948|6945.2|6947.8|6945|0
1629169160000|2021-08-17 02:59:20|6948|6945.2|6948|6945.2|6948|6945.2|6947.8|6945|0
1629169180000|2021-08-17 02:59:40|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|2
1629169200000|2021-08-17 03:00:00|||||||||2
1629169210000|2021-08-17 03:00:10|6948|6945.2|6946.8|6944|6948|6945.2|6946.8|6944|0
1629169220000|2021-08-17 03:00:20|6947|6944.2|6947.3|6944.5|6947.3|6944.5|6946.8|6944|0
1629169230000|2021-08-17 03:00:30|6946.8|6944|6946.8|6944|6946.8|6944|6946.8|6944|2
1629169240000|2021-08-17 03:00:40|6946|6943.2|6944.8|6942|6946|6943.2|6944.8|6942|6
1629169250000|2021-08-17 03:00:50|||||||||1
1629169260000|2021-08-17 03:01:00|6944.3|6941.5|6943.3|6940.5|6944.3|6941.5|6943.3|6940.5|1
1629169270000|2021-08-17 03:01:10|6943.7|6940.9|6943.8|6941|6944.3|6941.5|6943.7|6940.9|2
1629169300000|2021-08-17 03:01:40|6944.3|6941.5|6945.8|6943|6946|6943.2|6944.3|6941.5|1
1629169310000|2021-08-17 03:01:50|6946|6943.2|6946|6943.2|6946|6943.2|6946|6943.2|0
1629169320000|2021-08-17 03:02:00|6946.3|6943.5|6945.8|6943|6946.8|6944|6945.8|6943|0
1629169340000|2021-08-17 03:02:20|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|6945.3|6942.5|0
1629169350000|2021-08-17 03:02:30|6945.7|6942.9|6945.3|6942.5|6945.8|6943|6945.3|6942.5|1
1629169360000|2021-08-17 03:02:40|6945|6942.2|6944.8|6942|6945|6942.2|6944.8|6942|1
1629169390000|2021-08-17 03:03:10|6945|6942.2|6945.3|6942.5|6945.3|6942.5|6945|6942.2|0
1629169400000|2021-08-17 03:03:20|6945.1|6942.3|6944.8|6942|6945.1|6942.3|6944.8|6942|0
1629169420000|2021-08-17 03:03:40|||||||||1
1629169430000|2021-08-17 03:03:50|||||||||1
1629169440000|2021-08-17 03:04:00|||||||||1
1629169470000|2021-08-17 03:04:30|6944.6|6941.8|6944.3|6941.5|6944.6|6941.8|6944.3|6941.5|0
1629169480000|2021-08-17 03:04:40|6944|6941.2|6945.5|6942.7|6948.4|6943.2|6943.8|6938.4|30
1629169490000|2021-08-17 03:04:50|6945.3|6942.5|6945|6942.2|6945.5|6942.7|6945|6942.2|0
1629169500000|2021-08-17 03:05:00|6944.8|6942|6944.8|6942|6944.8|6942|6944.8|6942|1
1629169510000|2021-08-17 03:05:10|6944.6|6941.8|6944|6941.2|6944.6|6941.8|6943.8|6941|3
1629169530000|2021-08-17 03:05:30|6943.8|6941|6944|6941.2|6944|6941.2|6943.8|6941|0
1629169540000|2021-08-17 03:05:40|6943.8|6941|6943.8|6941|6944.3|6941.5|6943.8|6941|1
1629169550000|2021-08-17 03:05:50|6943.6|6940.8|6942.8|6940|6943.6|6940.8|6942.8|6940|2
1629169570000|2021-08-17 03:06:10|6943|6940.2|6944.8|6942|6944.8|6942|6943|6940.2|8
1629169580000|2021-08-17 03:06:20|6944.3|6941.5|6944.8|6942|6944.8|6942|6944|6941.2|0
1629169590000|2021-08-17 03:06:30|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|6944.5|6941.7|0
1629169620000|2021-08-17 03:07:00|6944|6941.2|6944|6941.2|6944|6941.2|6944|6941.2|0
1629169630000|2021-08-17 03:07:10|6942.8|6940|6943|6940.2|6943|6940.2|6942.8|6940|21
1629169640000|2021-08-17 03:07:20|6942.8|6940|6943.3|6940.5|6943.3|6940.5|6942.8|6940|1
1629169650000|2021-08-17 03:07:30|6943|6940.2|6943|6940.2|6943|6940.2|6943|6940.2|1
1629169660000|2021-08-17 03:07:40|6943.6|6940.8|6943.8|6941|6943.8|6941|6943.6|6940.8|3
1629169680000|2021-08-17 03:08:00|6944|6941.2|6944|6941.2|6944|6941.2|6944|6941.2|0
1629169690000|2021-08-17 03:08:10|||||||||1
1629169720000|2021-08-17 03:08:40|||||||||1
1629169730000|2021-08-17 03:08:50|||||||||1
1629169740000|2021-08-17 03:09:00|6943.8|6941|6942.8|6940|6943.8|6941|6942.8|6940|4
1629169760000|2021-08-17 03:09:20|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|0
1629169770000|2021-08-17 03:09:30|6941.7|6938.9|6941.5|6938.7|6941.7|6938.9|6941.5|6938.7|1
1629169780000|2021-08-17 03:09:40|6941.8|6939|6942|6939.2|6942|6939.2|6941.8|6939|1
1629169790000|2021-08-17 03:09:50|||||||||1
1629169800000|2021-08-17 03:10:00|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|2
1629169810000|2021-08-17 03:10:10|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|6941.3|6938.5|0
1629169820000|2021-08-17 03:10:20|6941.6|6938.8|6943|6940.2|6943|6940.2|6941.6|6938.8|12
1629169830000|2021-08-17 03:10:30|6942|6939.2|6942.5|6939.7|6942.8|6940|6942|6939.2|1
1629169840000|2021-08-17 03:10:40|6942.8|6940|6943.3|6940.5|6943.3|6940.5|6942.8|6940|0
1629169860000|2021-08-17 03:11:00|6943|6940.2|6943|6940.2|6943|6940.2|6943|6940.2|0
1629169880000|2021-08-17 03:11:20|6943.3|6940.5|6942.2|6939.4|6943.3|6940.5|6942.2|6939.4|3
1629169890000|2021-08-17 03:11:30|6942.5|6939.7|6942.5|6939.7|6943|6940.2|6942.5|6939.7|1
1629169900000|2021-08-17 03:11:40|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|1
1629169910000|2021-08-17 03:11:50|||||||||1
1629169920000|2021-08-17 03:12:00|6942.3|6939.5|6942.5|6939.7|6942.5|6939.7|6942.3|6939.5|0
1629169930000|2021-08-17 03:12:10|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|0
1629169960000|2021-08-17 03:12:40|6942.3|6939.5|6942.5|6939.7|6942.5|6939.7|6942.3|6939.5|1
1629169980000|2021-08-17 03:13:00|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|0
1629169990000|2021-08-17 03:13:10|6942|6939.2|6941.8|6939|6942|6939.2|6941.8|6939|2
1629170000000|2021-08-17 03:13:20|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|0
1629170010000|2021-08-17 03:13:30|6942.3|6939.5|6942.8|6940|6942.8|6940|6942.3|6939.5|1
1629170030000|2021-08-17 03:13:50|6942.6|6939.8|6941.5|6938.7|6942.6|6939.8|6941.5|6938.7|2
1629170050000|2021-08-17 03:14:10|6941.7|6938.9|6943|6940.2|6943|6940.2|6941.7|6938.9|4
1629170060000|2021-08-17 03:14:20|6942.8|6940|6942.8|6940|6942.8|6940|6942.8|6940|1
1629170080000|2021-08-17 03:14:40|6942.6|6939.8|6941.8|6939|6942.6|6939.8|6941.8|6939|1
1629170090000|2021-08-17 03:14:50|6942|6939.2|6940.2|6937.4|6942|6939.2|6940|6937.2|3
1629170100000|2021-08-17 03:15:00|6940.7|6937.9|6940.8|6938|6941|6938.2|6940.5|6937.7|2
1629170110000|2021-08-17 03:15:10|6940.7|6937.9|6940.8|6938|6941|6938.2|6940.7|6937.9|0
1629170130000|2021-08-17 03:15:30|6940.2|6937.4|6940|6937.2|6940.2|6937.4|6940|6937.2|0
1629170140000|2021-08-17 03:15:40|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|3
1629170150000|2021-08-17 03:15:50|6940|6937.2|6940|6937.2|6940|6937.2|6940|6937.2|1
1629170160000|2021-08-17 03:16:00|6939.8|6937|6939.8|6937|6939.8|6937|6939.8|6937|2
1629170180000|2021-08-17 03:16:20|6939.3|6936.5|6938.8|6936|6939.3|6936.5|6938.8|6936|1
1629170200000|2021-08-17 03:16:40|6938.3|6935.5|6937.3|6934.5|6938.3|6935.5|6937.3|6934.5|3
1629170210000|2021-08-17 03:16:50|6938|6935.2|6937.8|6935|6938|6935.2|6937.8|6935|3
1629170220000|2021-08-17 03:17:00|6938|6935.2|6938|6935.2|6938|6935.2|6938|6935.2|0
1629170230000|2021-08-17 03:17:10|6937.8|6935|6937.8|6935|6937.8|6935|6937.8|6935|0
1629170240000|2021-08-17 03:17:20|6937|6934.2|6936.5|6933.7|6937|6934.2|6936.3|6933.5|2
1629170260000|2021-08-17 03:17:40|6936|6933.2|6934.5|6931.7|6936|6933.2|6934|6931.2|16
1629170270000|2021-08-17 03:17:50|6934|6931.2|6933.7|6930.9|6934|6931.2|6933.2|6930.4|4
1629170280000|2021-08-17 03:18:00|6934|6931.2|6933.5|6930.7|6934|6931.2|6933.5|6930.7|0
1629170290000|2021-08-17 03:18:10|6933.7|6930.9|6934|6931.2|6934|6931.2|6933.5|6930.7|0
1629170300000|2021-08-17 03:18:20|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|5
1629170320000|2021-08-17 03:18:40|6934|6931.2|6933.8|6931|6934|6931.2|6933.8|6931|0
1629170330000|2021-08-17 03:18:50|6934|6931.2|6934.5|6931.7|6934.5|6931.7|6934|6931.2|8
1629170340000|2021-08-17 03:19:00|6934.7|6931.9|6935.3|6932.5|6935.8|6933|6934.7|6931.9|2
1629170350000|2021-08-17 03:19:10|6935|6932.2|6935.5|6932.7|6935.5|6932.7|6935|6932.2|0
1629170360000|2021-08-17 03:19:20|6936|6933.2|6935.8|6933|6936|6933.2|6935.8|6933|0
1629170370000|2021-08-17 03:19:30|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|0
1629170390000|2021-08-17 03:19:50|6936|6933.2|6935.8|6933|6936|6933.2|6935.8|6933|1
1629170400000|2021-08-17 03:20:00|6935|6932.2|6934.5|6931.7|6935|6932.2|6934.5|6931.7|3
1629170420000|2021-08-17 03:20:20|6934.2|6931.4|6934|6931.2|6934.2|6931.4|6933.8|6931|5
1629170430000|2021-08-17 03:20:30|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|0
1629170440000|2021-08-17 03:20:40|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|0
1629170450000|2021-08-17 03:20:50|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|2
1629170460000|2021-08-17 03:21:00|6934|6931.2|6934.5|6931.7|6934.5|6931.7|6933.8|6931|3
1629170470000|2021-08-17 03:21:10|6935|6932.2|6934.8|6932|6935|6932.2|6934.8|6932|0
1629170480000|2021-08-17 03:21:20|6934.5|6931.7|6934|6931.2|6934.5|6931.7|6934|6931.2|3
1629170490000|2021-08-17 03:21:30|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|1
1629170500000|2021-08-17 03:21:40|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|0
1629170510000|2021-08-17 03:21:50|6934.3|6931.5|6934.5|6931.7|6934.5|6931.7|6934.3|6931.5|1
1629170530000|2021-08-17 03:22:10|6934.3|6931.5|6933.8|6931|6934.3|6931.5|6933.8|6931|0
1629170550000|2021-08-17 03:22:30|6934|6931.2|6934.5|6931.7|6934.5|6931.7|6934|6931.2|10
1629170560000|2021-08-17 03:22:40|6935.3|6932.5|6935.8|6933|6936|6933.2|6935.3|6932.5|3
1629170570000|2021-08-17 03:22:50|6935.3|6932.5|6935.8|6933|6935.8|6933|6935.3|6932.5|3
1629170580000|2021-08-17 03:23:00|6936|6933.2|6936|6933.2|6936|6933.2|6936|6933.2|0
1629170590000|2021-08-17 03:23:10|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1629170600000|2021-08-17 03:23:20|6936|6933.2|6935.8|6933|6936|6933.2|6935.8|6933|0
1629170610000|2021-08-17 03:23:30|6935.6|6932.8|6935.3|6932.5|6935.6|6932.8|6935.3|6932.5|0
1629170620000|2021-08-17 03:23:40|6935.6|6932.8|6935.8|6933|6935.8|6933|6935.6|6932.8|1
1629170630000|2021-08-17 03:23:50|6936|6933.2|6936|6933.2|6936|6933.2|6936|6933.2|0
1629170640000|2021-08-17 03:24:00|6935.8|6933|6934.8|6932|6936|6933.2|6934.8|6932|5
1629170660000|2021-08-17 03:24:20|6935|6932.2|6934.8|6932|6935|6932.2|6934.8|6932|0
1629170670000|2021-08-17 03:24:30|6935|6932.2|6934.8|6932|6935.3|6932.5|6934.8|6932|0
1629170680000|2021-08-17 03:24:40|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|0
1629170690000|2021-08-17 03:24:50|6935|6932.2|6935|6932.2|6935|6932.2|6935|6932.2|1
1629170700000|2021-08-17 03:25:00|6934.8|6932|6934.8|6932|6934.8|6932|6934.8|6932|2
1629170740000|2021-08-17 03:25:40|6935.3|6932.5|6935.8|6933|6936|6933.2|6935.3|6932.5|2
1629170750000|2021-08-17 03:25:50|6936.3|6933.5|6936.5|6933.7|6936.5|6933.7|6936.3|6933.5|1
1629170760000|2021-08-17 03:26:00|6936|6933.2|6934.5|6931.7|6936|6933.2|6934.5|6931.7|10
1629170770000|2021-08-17 03:26:10|6934.8|6932|6935.3|6932.5|6935.3|6932.5|6934.8|6932|3
1629170780000|2021-08-17 03:26:20|6935.8|6933|6934.6|6931.8|6935.8|6933|6934.6|6931.8|15
1629170790000|2021-08-17 03:26:30|6934|6931.2|6934.3|6931.5|6934.8|6932|6933.8|6931|2
1629170800000|2021-08-17 03:26:40|6934.8|6932|6934|6931.2|6935|6932.2|6934|6931.2|2
1629170810000|2021-08-17 03:26:50|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|1
1629170820000|2021-08-17 03:27:00|6934.5|6931.7|6934.8|6932|6935|6932.2|6934.5|6931.7|2
1629170830000|2021-08-17 03:27:10|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|0
1629170840000|2021-08-17 03:27:20|6935|6932.2|6934.8|6932|6935.3|6932.5|6934.8|6932|0
1629170860000|2021-08-17 03:27:40|6935.3|6932.5|6934.8|6932|6935.3|6932.5|6934.8|6932|0
1629170900000|2021-08-17 03:28:20|6935|6932.2|6935|6932.2|6935|6932.2|6934.8|6932|1
1629170910000|2021-08-17 03:28:30|6935.1|6932.3|6935|6932.2|6935.1|6932.3|6934.8|6932|0
1629170920000|2021-08-17 03:28:40|6934.8|6932|6935|6932.2|6935.3|6932.5|6934.8|6932|0
1629170930000|2021-08-17 03:28:50|6934.8|6932|6934.8|6932|6934.8|6932|6934.8|6932|1
1629170940000|2021-08-17 03:29:00|6935|6932.2|6935.8|6933|6935.8|6933|6935|6932.2|1
1629170950000|2021-08-17 03:29:10|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|5
1629170960000|2021-08-17 03:29:20|6934.8|6932|6935|6932.2|6935.3|6932.5|6934.8|6932|22
1629170970000|2021-08-17 03:29:30|6935.3|6932.5|6935.8|6933|6935.8|6933|6935.3|6932.5|2
1629170980000|2021-08-17 03:29:40|6934.8|6932|6934.8|6932|6934.8|6932|6934.8|6932|0
1629171000000|2021-08-17 03:30:00|6935|6932.2|6935.5|6932.7|6935.5|6932.7|6935|6932.2|3
1629171010000|2021-08-17 03:30:10|6935.8|6933|6935.8|6933|6935.8|6933|6935.8|6933|0
1629171030000|2021-08-17 03:30:30|6935|6932.2|6935|6932.2|6935.3|6932.5|6934.7|6931.9|8
1629171040000|2021-08-17 03:30:40|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|0
1629171060000|2021-08-17 03:31:00|6935.6|6932.8|6935.8|6933|6935.8|6933|6935.6|6932.8|2
1629171070000|2021-08-17 03:31:10|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|6935.5|6932.7|0
1629171080000|2021-08-17 03:31:20|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|0
1629171110000|2021-08-17 03:31:50|6936.6|6933.8|6937.3|6934.5|6937.3|6934.5|6936.6|6933.8|1
1629171120000|2021-08-17 03:32:00|6937|6934.2|6937|6934.2|6937|6934.2|6937|6934.2|0
1629171140000|2021-08-17 03:32:20|6936.3|6933.5|6936|6933.2|6936.3|6933.5|6935.8|6933|2
1629171170000|2021-08-17 03:32:50|||||||||1
1629171190000|2021-08-17 03:33:10|6936.3|6933.5|6936.5|6933.7|6936.5|6933.7|6936.3|6933.5|1
1629171240000|2021-08-17 03:34:00|6937|6934.2|6937|6934.2|6937|6934.2|6937|6934.2|0
1629171250000|2021-08-17 03:34:10|6938|6935.2|6937.8|6935|6938|6935.2|6937.5|6934.7|8
1629171260000|2021-08-17 03:34:20|6938|6935.2|6937.8|6935|6938|6935.2|6937.8|6935|8
1629171270000|2021-08-17 03:34:30|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|6937.3|6934.5|0
1629171280000|2021-08-17 03:34:40|6937|6934.2|6936.8|6934|6937|6934.2|6936.8|6934|0
1629171300000|2021-08-17 03:35:00|6937|6934.2|6936.2|6933.4|6937|6934.2|6936.2|6933.4|0
1629171310000|2021-08-17 03:35:10|6936.5|6933.7|6937.8|6935|6937.8|6935|6936.5|6933.7|14
1629171340000|2021-08-17 03:35:40|6938|6935.2|6937.8|6935|6938|6935.2|6937.8|6935|0
1629171350000|2021-08-17 03:35:50|6938|6935.2|6937.8|6935|6938|6935.2|6937.8|6935|0
1629171360000|2021-08-17 03:36:00|6937|6934.2|6937|6934.2|6937|6934.2|6937|6934.2|0
1629171380000|2021-08-17 03:36:20|6936.8|6934|6936|6933.2|6936.8|6934|6936|6933.2|0
1629171400000|2021-08-17 03:36:40|6935.8|6933|6935.8|6933|6936|6933.2|6935.8|6933|0
1629171410000|2021-08-17 03:36:50|6935.2|6932.4|6935|6932.2|6935.2|6932.4|6935|6932.2|1
1629171420000|2021-08-17 03:37:00|6935.3|6932.5|6935.5|6932.7|6935.5|6932.7|6935.3|6932.5|0
1629171440000|2021-08-17 03:37:20|6935.3|6932.5|6935|6932.2|6935.3|6932.5|6935|6932.2|0
1629171450000|2021-08-17 03:37:30|6934.8|6932|6935|6932.2|6935|6932.2|6934.8|6932|0
1629171460000|2021-08-17 03:37:40|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|0
1629171470000|2021-08-17 03:37:50|6934.8|6932|6934.8|6932|6934.8|6932|6934.8|6932|1
1629171490000|2021-08-17 03:38:10|6934.6|6931.8|6934|6931.2|6934.6|6931.8|6933|6930.2|1
1629171500000|2021-08-17 03:38:20|6933.8|6931|6933.8|6931|6934|6931.2|6933.8|6931|0
1629171530000|2021-08-17 03:38:50|6934|6931.2|6934.3|6931.5|6934.3|6931.5|6933.8|6931|0
1629171540000|2021-08-17 03:39:00|6934|6931.2|6934|6931.2|6934.5|6931.7|6934|6931.2|5
1629171550000|2021-08-17 03:39:10|6933|6930.2|6932.8|6930|6933|6930.2|6932.8|6930|2
1629171560000|2021-08-17 03:39:20|6931.8|6929|6929.5|6926.7|6931.8|6929|6929.5|6926.7|29
1629171570000|2021-08-17 03:39:30|6929.8|6927|6930.2|6927.4|6930.2|6927.4|6929.8|6927|0
1629171580000|2021-08-17 03:39:40|6930.9|6926.9|6930.2|6927.4|6930.9|6927.9|6930.2|6926.9|1
1629171600000|2021-08-17 03:40:00|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|0
1629171610000|2021-08-17 03:40:10|6930|6927.2|6929.8|6927|6930|6927.2|6929.8|6927|2
1629171630000|2021-08-17 03:40:30|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|0
1629171640000|2021-08-17 03:40:40|6930.7|6927.9|6930.5|6927.7|6930.7|6927.9|6930.5|6927.7|0
1629171670000|2021-08-17 03:41:10|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1629171680000|2021-08-17 03:41:20|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1629171700000|2021-08-17 03:41:40|6930.3|6927.5|6930|6927.2|6930.3|6927.5|6930|6927.2|0
1629171710000|2021-08-17 03:41:50|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|6930.2|6927.4|0
1629171720000|2021-08-17 03:42:00|6930.5|6927.7|6930.7|6927.9|6930.7|6927.9|6930.5|6927.7|0
1629171730000|2021-08-17 03:42:10|6930.5|6927.7|6930|6927.2|6930.7|6927.9|6930|6927.2|1
1629171740000|2021-08-17 03:42:20|6930.7|6927.9|6930.5|6927.7|6930.7|6927.9|6930.5|6927.7|0
1629171750000|2021-08-17 03:42:30|6930.7|6927.9|6930.2|6927.4|6931|6928.2|6930.2|6927.4|1
1629171760000|2021-08-17 03:42:40|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|0
1629171780000|2021-08-17 03:43:00|6930|6927.2|6929.8|6927|6930|6927.2|6929.8|6927|0
1629171790000|2021-08-17 03:43:10|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|0
1629171800000|2021-08-17 03:43:20|6930.8|6928|6930|6927.2|6930.8|6928|6930|6927.2|2
1629171810000|2021-08-17 03:43:30|6930.3|6927.5|6930.8|6928|6930.8|6928|6930.3|6927.5|1
1629171840000|2021-08-17 03:44:00|6931|6928.2|6931.3|6928.5|6931.5|6928.7|6931|6928.2|1
1629171880000|2021-08-17 03:44:40|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|1
1629171920000|2021-08-17 03:45:20|6931.6|6928.8|6931.3|6928.5|6931.8|6929|6931.3|6928.5|0
1629171930000|2021-08-17 03:45:30|6931.6|6928.8|6931.8|6929|6931.8|6929|6931.6|6928.8|1
1629171940000|2021-08-17 03:45:40|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|0
1629171950000|2021-08-17 03:45:50|6931.1|6928.3|6931|6928.2|6931.1|6928.3|6930.8|6928|0
1629171960000|2021-08-17 03:46:00|6931.3|6928.5|6931.8|6929|6931.8|6929|6931.3|6928.5|0
1629172000000|2021-08-17 03:46:40|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|0
1629172010000|2021-08-17 03:46:50|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1629172040000|2021-08-17 03:47:20|6932|6929.2|6932.7|6929.9|6932.7|6929.9|6931.8|6929|0
1629172050000|2021-08-17 03:47:30|6933|6930.2|6932.5|6929.7|6933|6930.2|6932.5|6929.7|0
1629172100000|2021-08-17 03:48:20|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|4
1629172130000|2021-08-17 03:48:50|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|3
1629172140000|2021-08-17 03:49:00|6930.7|6927.9|6931.5|6928.7|6931.5|6928.7|6930.5|6927.7|2
1629172150000|2021-08-17 03:49:10|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|5
1629172160000|2021-08-17 03:49:20|6930.1|6927.3|6929.5|6926.7|6930.1|6927.3|6929.5|6926.7|4
1629172170000|2021-08-17 03:49:30|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|0
1629172180000|2021-08-17 03:49:40|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|0
1629172260000|2021-08-17 03:51:00|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|11
1629172290000|2021-08-17 03:51:30|||||||||18
1629172310000|2021-08-17 03:51:50|6929|6926.2|6929|6926.2|6929|6926.2|6928.8|6926|3
1629172320000|2021-08-17 03:52:00|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|0
1629172330000|2021-08-17 03:52:10|||||||||6
1629172340000|2021-08-17 03:52:20|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|9
1629172350000|2021-08-17 03:52:30|6930.8|6928|6930.3|6927.5|6930.8|6928|6930.3|6927.5|0
1629172360000|2021-08-17 03:52:40|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1629172370000|2021-08-17 03:52:50|6930.3|6927.5|6930.5|6927.7|6930.5|6927.7|6930.3|6927.5|1
1629172380000|2021-08-17 03:53:00|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1629172410000|2021-08-17 03:53:30|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|0
1629172420000|2021-08-17 03:53:40|6931.3|6928.5|6931.8|6929|6931.8|6929|6931.3|6928.5|1
1629172450000|2021-08-17 03:54:10|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|0
1629172470000|2021-08-17 03:54:30|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1629172490000|2021-08-17 03:54:50|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|0
1629172500000|2021-08-17 03:55:00|6932.5|6929.7|6932.3|6929.5|6932.5|6929.7|6932.3|6929.5|1
1629172510000|2021-08-17 03:55:10|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|0
1629172520000|2021-08-17 03:55:20|6931.7|6928.9|6931.3|6928.5|6931.7|6928.9|6931.3|6928.5|1
1629172530000|2021-08-17 03:55:30|6930.7|6927.9|6931.5|6928.7|6931.5|6928.7|6930.7|6927.9|0
1629172540000|2021-08-17 03:55:40|6931.3|6928.5|6931.5|6928.7|6931.5|6928.7|6931.3|6928.5|0
1629172560000|2021-08-17 03:56:00|6931.3|6928.5|6931|6928.2|6931.3|6928.5|6931|6928.2|0
1629172570000|2021-08-17 03:56:10|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|1
1629172590000|2021-08-17 03:56:30|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|0
1629172600000|2021-08-17 03:56:40|6929.9|6927.1|6929.3|6926.5|6929.9|6927.1|6929.3|6926.5|17
1629172620000|2021-08-17 03:57:00|||||||||8
1629172710000|2021-08-17 03:58:30|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|0
1629172730000|2021-08-17 03:58:50|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|0
1629172740000|2021-08-17 03:59:00|6929.8|6927|6929.3|6926.5|6929.8|6927|6929.3|6926.5|1
1629172750000|2021-08-17 03:59:10|6929.5|6926.7|6928.1|6925.3|6929.8|6927|6928.1|6925.3|57
1629172760000|2021-08-17 03:59:20|6927.8|6925|6928.5|6925.7|6928.5|6925.7|6927.8|6925|3
1629172780000|2021-08-17 03:59:40|6928.8|6926|6927.8|6925|6928.8|6926|6927.8|6925|0
1629172800000|2021-08-17 04:00:00|6928|6925.2|6928.3|6925.5|6928.5|6925.7|6928|6925.2|7
1629172810000|2021-08-17 04:00:10|||||||||16
1629172820000|2021-08-17 04:00:20|6927.5|6924.7|6927.8|6925|6927.8|6925|6927.3|6924.5|11
1629172860000|2021-08-17 04:01:00|6928|6925.2|6928.8|6926|6928.8|6926|6928|6925.2|4
1629172930000|2021-08-17 04:02:10|6928.6|6925.8|6928.5|6925.7|6928.6|6925.8|6928|6925.2|7
1629172940000|2021-08-17 04:02:20|6928|6925.2|6928.3|6925.5|6928.5|6925.7|6928|6925.2|0
1629172950000|2021-08-17 04:02:30|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|0
1629172960000|2021-08-17 04:02:40|6927.3|6924.5|6927.8|6925|6927.8|6925|6927.3|6924.5|3
1629173000000|2021-08-17 04:03:20|6927.6|6924.8|6927.8|6925|6927.8|6925|6927.3|6924.5|0
1629173020000|2021-08-17 04:03:40|6928.5|6925.7|6928.4|6925.6|6928.8|6926|6928.4|6925.6|11
1629173040000|2021-08-17 04:04:00|6927.8|6925|6928|6925.2|6928|6925.2|6927.8|6925|1
1629173090000|2021-08-17 04:04:50|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|0
1629173100000|2021-08-17 04:05:00|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|0
1629173120000|2021-08-17 04:05:20|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|1
1629173130000|2021-08-17 04:05:30|6928.8|6926|6928.8|6926|6928.8|6926|6928.3|6925.5|0
1629173140000|2021-08-17 04:05:40|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|0
1629173150000|2021-08-17 04:05:50|||||||||1
1629173200000|2021-08-17 04:06:40|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|2
1629173210000|2021-08-17 04:06:50|6929|6926.2|6929.8|6927|6929.8|6927|6929|6926.2|1
1629173220000|2021-08-17 04:07:00|||||||||3
1629173230000|2021-08-17 04:07:10|||||||||2
1629173240000|2021-08-17 04:07:20|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|2
1629173250000|2021-08-17 04:07:30|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|5
1629173260000|2021-08-17 04:07:40|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|2
1629173270000|2021-08-17 04:07:50|||||||||1
1629173290000|2021-08-17 04:08:10|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|0
1629173340000|2021-08-17 04:09:00|6929.8|6927|6929.3|6926.5|6929.8|6927|6928.8|6926|0
1629173360000|2021-08-17 04:09:20|6929.1|6926.3|6928.5|6925.7|6929.1|6926.3|6928|6925.2|1
1629173380000|2021-08-17 04:09:40|6929|6926.2|6928.8|6926|6929.5|6926.7|6928.8|6926|0
1629173400000|2021-08-17 04:10:00|6928.5|6925.7|6928.8|6926|6928.8|6926|6928.5|6925.7|1
1629173410000|2021-08-17 04:10:10|6928.5|6925.7|6929.3|6926.5|6929.3|6926.5|6928.5|6925.7|0
1629173430000|2021-08-17 04:10:30|6929.5|6926.7|6930|6927.2|6930|6927.2|6929.5|6926.7|0
1629173470000|2021-08-17 04:11:10|||||||||1
1629173490000|2021-08-17 04:11:30|6929.1|6926.3|6929.5|6926.7|6929.5|6926.7|6929|6926.2|8
1629173520000|2021-08-17 04:12:00|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|0
1629173540000|2021-08-17 04:12:20|6930|6927.2|6930|6927.2|6930|6927.2|6930|6927.2|0
1629173550000|2021-08-17 04:12:30|6930.2|6927.4|6930.5|6927.7|6931|6928.2|6930.2|6927.4|1
1629173580000|2021-08-17 04:13:00|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|0
1629173590000|2021-08-17 04:13:10|6931.2|6928.4|6931.5|6928.7|6931.5|6928.7|6931.2|6928.4|0
1629173600000|2021-08-17 04:13:20|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|0
1629173610000|2021-08-17 04:13:30|6932.8|6930|6932.3|6929.5|6932.8|6930|6932.3|6929.5|6
1629173620000|2021-08-17 04:13:40|6932|6929.2|6931.5|6928.7|6932|6929.2|6931.5|6928.7|3
1629173630000|2021-08-17 04:13:50|6931.7|6928.9|6931.8|6929|6932|6929.2|6931.7|6928.9|0
1629173640000|2021-08-17 04:14:00|6932|6929.2|6932.2|6929.4|6932.2|6929.4|6932|6929.2|0
1629173650000|2021-08-17 04:14:10|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|0
1629173660000|2021-08-17 04:14:20|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|0
1629173670000|2021-08-17 04:14:30|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|0
1629173680000|2021-08-17 04:14:40|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|1
1629173690000|2021-08-17 04:14:50|6932|6929.2|6932.2|6929.4|6932.2|6929.4|6932|6929.2|1
1629173700000|2021-08-17 04:15:00|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|6932.5|6929.7|2
1629173710000|2021-08-17 04:15:10|6933.5|6930.7|6933.8|6931|6934|6931.2|6933.5|6930.7|2
1629173720000|2021-08-17 04:15:20|6933.3|6930.5|6933.5|6930.7|6933.8|6931|6933|6930.2|2
1629173730000|2021-08-17 04:15:30|6933|6930.2|6933|6930.2|6933|6930.2|6933|6930.2|0
1629173750000|2021-08-17 04:15:50|6933.2|6930.4|6934|6931.2|6934|6931.2|6933.2|6930.4|0
1629173760000|2021-08-17 04:16:00|6934.5|6931.7|6934|6931.2|6934.5|6931.7|6934|6931.2|2
1629173770000|2021-08-17 04:16:10|6934.5|6931.7|6934|6931.2|6934.5|6931.7|6934|6931.2|1
1629173800000|2021-08-17 04:16:40|6934.2|6931.4|6934|6931.2|6934.2|6931.4|6934|6931.2|2
1629173830000|2021-08-17 04:17:10|||||||||5
1629173850000|2021-08-17 04:17:30|||||||||1
1629173870000|2021-08-17 04:17:50|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|0
1629173880000|2021-08-17 04:18:00|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|0
1629173890000|2021-08-17 04:18:10|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|0
1629173900000|2021-08-17 04:18:20|6934.5|6931.7|6934.5|6931.7|6934.8|6932|6934.5|6931.7|1
1629173910000|2021-08-17 04:18:30|6934.2|6931.4|6934|6931.2|6934.2|6931.4|6934|6931.2|0
1629173930000|2021-08-17 04:18:50|6933.2|6930.4|6934|6931.2|6934.2|6931.4|6933.2|6930.4|10
1629173940000|2021-08-17 04:19:00|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933|6930.2|4
1629173950000|2021-08-17 04:19:10|6933.7|6930.9|6934.2|6931.4|6934.2|6931.4|6933.7|6930.9|1
1629173970000|2021-08-17 04:19:30|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|0
1629174000000|2021-08-17 04:20:00|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|1
1629174010000|2021-08-17 04:20:10|6934.7|6931.9|6935|6932.2|6935.5|6932.7|6934.7|6931.9|1
1629174060000|2021-08-17 04:21:00|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|6934.7|6931.9|0
1629174070000|2021-08-17 04:21:10|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|12
1629174090000|2021-08-17 04:21:30|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|0
1629174100000|2021-08-17 04:21:40|6934|6931.2|6934.2|6931.4|6934.2|6931.4|6934|6931.2|5
1629174160000|2021-08-17 04:22:40|6934.4|6931.6|6934.7|6931.9|6934.7|6931.9|6934.4|6931.6|0
1629174170000|2021-08-17 04:22:50|6934.5|6931.7|6934.7|6931.9|6934.7|6931.9|6934.5|6931.7|0
1629174190000|2021-08-17 04:23:10|6934.5|6931.7|6934.7|6931.9|6934.7|6931.9|6934|6931.2|1
1629174200000|2021-08-17 04:23:20|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|1
1629174250000|2021-08-17 04:24:10|6934|6931.2|6933.7|6930.9|6934|6931.2|6933.7|6930.9|0
1629174270000|2021-08-17 04:24:30|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|0
1629174290000|2021-08-17 04:24:50|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|0
1629174350000|2021-08-17 04:25:50|6934.4|6931.6|6934.2|6931.4|6934.7|6931.9|6934.2|6931.4|0
1629174410000|2021-08-17 04:26:50|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|0
1629174500000|2021-08-17 04:28:20|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|6933.7|6930.9|0
1629174510000|2021-08-17 04:28:30|6934|6931.2|6934|6931.2|6934|6931.2|6934|6931.2|0
1629174520000|2021-08-17 04:28:40|6934.2|6931.4|6934.5|6931.7|6934.5|6931.7|6934.2|6931.4|1
1629174540000|2021-08-17 04:29:00|6934.7|6931.9|6935|6932.2|6935|6932.2|6934.7|6931.9|0
1629174550000|2021-08-17 04:29:10|6935.8|6933|6935|6932.2|6935.8|6933|6935|6932.2|0
1629174590000|2021-08-17 04:29:50|6936|6933.2|6935|6932.2|6936|6933.2|6935|6932.2|2
1629174630000|2021-08-17 04:30:30|6934.6|6931.8|6934|6931.2|6934.6|6931.8|6933.3|6930.5|11
1629174640000|2021-08-17 04:30:40|||||||||2
1629174660000|2021-08-17 04:31:00|||||||||1
1629174670000|2021-08-17 04:31:10|||||||||1
1629174680000|2021-08-17 04:31:20|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|0
1629174710000|2021-08-17 04:31:50|6934|6931.2|6934.2|6931.4|6934.2|6931.4|6934|6931.2|1
1629174730000|2021-08-17 04:32:10|6934.5|6931.7|6934|6931.2|6934.5|6931.7|6934|6931.2|2
1629174740000|2021-08-17 04:32:20|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|0
1629174770000|2021-08-17 04:32:50|6934|6931.2|6933.7|6930.9|6934|6931.2|6933.7|6930.9|0
1629174780000|2021-08-17 04:33:00|6933|6930.2|6932|6929.2|6933.2|6930.4|6932|6929.2|8
1629174810000|2021-08-17 04:33:30|6932.2|6929.4|6932.5|6929.7|6932.5|6929.7|6932.2|6929.4|10
1629174840000|2021-08-17 04:34:00|6932.3|6929.5|6933.2|6930.4|6933.2|6930.4|6931.8|6929|4
1629174850000|2021-08-17 04:34:10|6933.5|6930.7|6933.3|6930.5|6933.5|6930.7|6933.3|6930.5|0
1629174860000|2021-08-17 04:34:20|6932.5|6929.7|6932.7|6929.9|6932.7|6929.9|6932.5|6929.7|0
1629174870000|2021-08-17 04:34:30|6933|6930.2|6933|6930.2|6933|6930.2|6932.5|6929.7|0
1629174880000|2021-08-17 04:34:40|6932.2|6929.4|6932.8|6930|6933|6930.2|6932.2|6929.4|0
1629174900000|2021-08-17 04:35:00|6932.5|6929.7|6933|6930.2|6933|6930.2|6932.5|6929.7|0
1629174950000|2021-08-17 04:35:50|6932.4|6929.6|6932.2|6929.4|6932.4|6929.6|6932.2|6929.4|1
1629174960000|2021-08-17 04:36:00|6932.4|6929.6|6933.5|6930.7|6933.5|6930.7|6932.4|6929.6|2
1629175020000|2021-08-17 04:37:00|6933|6930.2|6933|6930.2|6933|6930.2|6933|6930.2|0
1629175070000|2021-08-17 04:37:50|||||||||1
1629175080000|2021-08-17 04:38:00|6933.5|6930.7|6933.2|6930.4|6933.5|6930.7|6933|6930.2|6
1629175110000|2021-08-17 04:38:30|6933|6930.2|6933|6930.2|6933|6930.2|6933|6930.2|0
1629175120000|2021-08-17 04:38:40|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|6932.7|6929.9|0
1629175130000|2021-08-17 04:38:50|||||||||1
1629175140000|2021-08-17 04:39:00|6932.4|6929.6|6930.8|6928|6932.4|6929.6|6930.5|6927.7|8
1629175150000|2021-08-17 04:39:10|6930.5|6927.7|6931|6928.2|6931|6928.2|6930.5|6927.7|0
1629175170000|2021-08-17 04:39:30|6930.5|6927.7|6931|6928.2|6931|6928.2|6930.5|6927.7|0
1629175180000|2021-08-17 04:39:40|6931.2|6928.4|6932|6929.2|6932|6929.2|6931.2|6928.4|2
1629175190000|2021-08-17 04:39:50|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1629175200000|2021-08-17 04:40:00|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|0
1629175210000|2021-08-17 04:40:10|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|0
1629175230000|2021-08-17 04:40:30|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|0
1629175250000|2021-08-17 04:40:50|||||||||1
1629175270000|2021-08-17 04:41:10|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|1
1629175300000|2021-08-17 04:41:40|6932|6929.2|6932|6929.2|6932|6929.2|6932|6929.2|10
1629175320000|2021-08-17 04:42:00|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|0
1629175330000|2021-08-17 04:42:10|6932|6929.2|6932.2|6929.4|6932.2|6929.4|6932|6929.2|2
1629175340000|2021-08-17 04:42:20|6931.9|6927.9|6930.5|6927.7|6931.9|6928.3|6930.5|6927.7|41
1629175420000|2021-08-17 04:43:40|6931|6928.2|6930.7|6927.9|6931|6928.2|6930|6927.2|86
1629175430000|2021-08-17 04:43:50|6931.2|6928.4|6931.5|6928.7|6931.5|6928.7|6931.2|6928.4|0
1629175480000|2021-08-17 04:44:40|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|1
1629175490000|2021-08-17 04:44:50|6932|6929.2|6931.5|6928.7|6932.2|6929.4|6931.5|6928.7|2
1629175500000|2021-08-17 04:45:00|6931.7|6928.9|6932|6929.2|6932|6929.2|6931.7|6928.9|0
1629175510000|2021-08-17 04:45:10|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|6931.7|6928.9|0
1629175530000|2021-08-17 04:45:30|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|1
1629175550000|2021-08-17 04:45:50|6931.3|6928.5|6931.5|6928.7|6931.5|6928.7|6930.8|6928|2
1629175560000|2021-08-17 04:46:00|6932|6929.2|6931.8|6929|6932|6929.2|6931.8|6929|0
1629175570000|2021-08-17 04:46:10|6931.5|6928.7|6931|6928.2|6931.5|6928.7|6931|6928.2|0
1629175580000|2021-08-17 04:46:20|6931.5|6928.7|6931.7|6928.9|6931.7|6928.9|6931.5|6928.7|7
1629175590000|2021-08-17 04:46:30|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|0
1629175600000|2021-08-17 04:46:40|6932|6929.2|6932|6929.2|6932.2|6929.4|6932|6929.2|2
1629175630000|2021-08-17 04:47:10|6931.8|6929|6931.5|6928.7|6931.8|6929|6931.5|6928.7|1
1629175640000|2021-08-17 04:47:20|6931.7|6928.9|6932|6929.2|6932.3|6929.5|6931.7|6928.9|0
1629175650000|2021-08-17 04:47:30|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1629175660000|2021-08-17 04:47:40|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|0
1629175680000|2021-08-17 04:48:00|6932.5|6929.7|6931.8|6929|6932.5|6929.7|6931.8|6929|0
1629175690000|2021-08-17 04:48:10|6932|6929.2|6932|6929.2|6932|6929.2|6931.8|6929|2
1629175710000|2021-08-17 04:48:30|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1629175720000|2021-08-17 04:48:40|6932.2|6929.4|6931.7|6928.9|6933|6930.2|6931.7|6928.9|0
1629175740000|2021-08-17 04:49:00|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|6931.5|6928.7|1
1629175760000|2021-08-17 04:49:20|6931.7|6928.9|6932.5|6929.7|6932.5|6929.7|6931.7|6928.9|0
1629175770000|2021-08-17 04:49:30|6932.3|6929.5|6932.5|6929.7|6932.5|6929.7|6932|6929.2|0
1629175780000|2021-08-17 04:49:40|6932.7|6929.9|6933.2|6930.4|6933.2|6930.4|6932.7|6929.9|0
1629175800000|2021-08-17 04:50:00|6933.5|6930.7|6934|6931.2|6934.2|6931.4|6933.5|6930.7|1
1629175820000|2021-08-17 04:50:20|6933.7|6930.9|6933.3|6930.5|6933.7|6930.9|6932.5|6929.7|6
1629175830000|2021-08-17 04:50:30|6933.1|6930.3|6933.5|6930.7|6933.5|6930.7|6932.5|6929.7|0
1629175840000|2021-08-17 04:50:40|6933.7|6930.9|6933.5|6930.7|6933.7|6930.9|6933.5|6930.7|0
1629175860000|2021-08-17 04:51:00|6933.7|6930.9|6934.2|6931.4|6934.2|6931.4|6933.7|6930.9|0
1629175870000|2021-08-17 04:51:10|6934|6931.2|6933.5|6930.7|6934|6931.2|6933.5|6930.7|0
1629175890000|2021-08-17 04:51:30|6933.1|6930.3|6933|6930.2|6933.1|6930.3|6932.2|6929.4|20
1629175900000|2021-08-17 04:51:40|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|0
1629175910000|2021-08-17 04:51:50|6933.3|6930.5|6933|6930.2|6933.3|6930.5|6932.8|6930|0
1629175920000|2021-08-17 04:52:00|6932.8|6930|6931.2|6928.4|6932.8|6930|6931.2|6928.4|10
1629175930000|2021-08-17 04:52:10|6931.7|6928.9|6931.5|6928.7|6932|6929.2|6931.5|6928.7|0
1629175940000|2021-08-17 04:52:20|6932|6929.2|6932.5|6929.7|6932.5|6929.7|6932|6929.2|0
1629175960000|2021-08-17 04:52:40|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|6932.2|6929.4|0
1629175970000|2021-08-17 04:52:50|6931.8|6929|6931.5|6928.7|6932|6929.2|6931.5|6928.7|0
1629175980000|2021-08-17 04:53:00|6931.7|6928.9|6932|6929.2|6932|6929.2|6931.7|6928.9|0
1629175990000|2021-08-17 04:53:10|6932.3|6929.5|6933.2|6930.4|6933.2|6930.4|6932.3|6929.5|1
1629176000000|2021-08-17 04:53:20|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|1
1629176030000|2021-08-17 04:53:50|||||||||1
1629176060000|2021-08-17 04:54:20|6933.3|6930.5|6933|6930.2|6933.3|6930.5|6933|6930.2|0
1629176070000|2021-08-17 04:54:30|6933.2|6930.4|6933.2|6930.4|6933.2|6930.4|6933.2|6930.4|0
1629176080000|2021-08-17 04:54:40|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|6933.5|6930.7|0
1629176100000|2021-08-17 04:55:00|6933.7|6930.9|6934.2|6931.4|6934.2|6931.4|6933.7|6930.9|0
1629176150000|2021-08-17 04:55:50|||||||||1
1629176170000|2021-08-17 04:56:10|||||||||1
1629176200000|2021-08-17 04:56:40|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|0
1629176300000|2021-08-17 04:58:20|6934.3|6931.5|6934.6|6931.8|6934.6|6931.8|6934.3|6931.5|0
1629176310000|2021-08-17 04:58:30|6934.4|6931.6|6934.1|6931.3|6934.4|6931.6|6933.9|6931.1|1
1629176320000|2021-08-17 04:58:40|6934.3|6931.5|6935.1|6932.3|6935.6|6932.8|6934.3|6931.5|2
1629176330000|2021-08-17 04:58:50|6935.2|6932.4|6935.1|6932.3|6935.2|6932.4|6935.1|6932.3|0
1629176370000|2021-08-17 04:59:30|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|6935.4|6932.6|0
1629176380000|2021-08-17 04:59:40|6934.9|6932.1|6934.1|6931.3|6934.9|6932.1|6934.1|6931.3|0
1629176390000|2021-08-17 04:59:50|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|0
1629176400000|2021-08-17 05:00:00|6934.9|6932.1|6935.4|6932.6|6935.4|6932.6|6934.7|6931.9|1
1629176410000|2021-08-17 05:00:10|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|0
1629176430000|2021-08-17 05:00:30|6935.4|6932.6|6934.4|6931.6|6935.4|6932.6|6934.4|6931.6|1
1629176440000|2021-08-17 05:00:40|6934|6931.2|6933.1|6930.3|6934|6931.2|6932.9|6930.1|0
1629176450000|2021-08-17 05:00:50|6932.4|6929.6|6932.1|6929.3|6932.4|6929.6|6932.1|6929.3|0
1629176460000|2021-08-17 05:01:00|6932.3|6929.5|6932.6|6929.8|6932.6|6929.8|6932.3|6929.5|0
1629176480000|2021-08-17 05:01:20|6931.9|6929.1|6930.1|6927.3|6931.9|6929.1|6929.9|6927.1|5
1629176490000|2021-08-17 05:01:30|6929.7|6926.9|6928.7|6925.9|6929.7|6926.9|6928.7|6925.9|0
1629176500000|2021-08-17 05:01:40|6928.1|6925.3|6928.9|6926.1|6929.1|6926.3|6928.1|6925.3|2
1629176510000|2021-08-17 05:01:50|6928.1|6925.3|6928.1|6925.3|6928.4|6925.6|6927.9|6925.1|2
1629176520000|2021-08-17 05:02:00|6928.6|6925.8|6928.6|6925.8|6928.6|6925.8|6928.4|6925.6|1
1629176530000|2021-08-17 05:02:10|6928.1|6925.3|6927.4|6924.6|6928.1|6925.3|6927.4|6924.6|7
1629176540000|2021-08-17 05:02:20|6927.9|6925.1|6928.1|6925.3|6928.1|6925.3|6927.9|6925.1|1
1629176560000|2021-08-17 05:02:40|6928.3|6925.5|6928.6|6925.8|6928.6|6925.8|6928.3|6925.5|2
1629176570000|2021-08-17 05:02:50|6928.4|6925.6|6929.1|6926.3|6929.4|6926.6|6928.1|6925.3|4
1629176580000|2021-08-17 05:03:00|6929.3|6926.5|6929.6|6926.8|6929.6|6926.8|6929.3|6926.5|0
1629176590000|2021-08-17 05:03:10|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|0
1629176630000|2021-08-17 05:03:50|||||||||1
1629176640000|2021-08-17 05:04:00|||||||||4
1629176670000|2021-08-17 05:04:30|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|0
1629176680000|2021-08-17 05:04:40|6929.9|6927.1|6931.9|6929.1|6932.1|6929.3|6929.9|6927.1|1
1629176690000|2021-08-17 05:04:50|6932.1|6929.3|6931.2|6928.4|6932.1|6929.3|6931.2|6928.4|2
1629176700000|2021-08-17 05:05:00|6930.9|6928.1|6930.2|6927.4|6930.9|6928.1|6930.2|6927.4|2
1629176710000|2021-08-17 05:05:10|6929.9|6927.1|6928.9|6926.1|6929.9|6927.1|6928.9|6926.1|6
1629176720000|2021-08-17 05:05:20|6928.7|6925.9|6928.4|6925.6|6928.7|6925.9|6928.4|6925.6|0
1629176740000|2021-08-17 05:05:40|||||||||1
1629176750000|2021-08-17 05:05:50|6928.6|6925.8|6928.9|6926.1|6928.9|6926.1|6928.6|6925.8|1
1629176760000|2021-08-17 05:06:00|6928.7|6925.9|6928.6|6925.8|6928.7|6925.9|6928.6|6925.8|0
1629176770000|2021-08-17 05:06:10|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|0
1629176800000|2021-08-17 05:06:40|6928.7|6925.9|6928.1|6925.3|6928.7|6925.9|6928.1|6925.3|1
1629176820000|2021-08-17 05:07:00|6927.9|6925.1|6928.9|6926.1|6928.9|6926.1|6927.9|6925.1|0
1629176830000|2021-08-17 05:07:10|6929.2|6926.4|6929.4|6926.6|6929.4|6926.6|6929.2|6926.4|4
1629176850000|2021-08-17 05:07:30|6928.9|6926.1|6929.4|6926.6|6929.4|6926.6|6928.9|6926.1|0
1629176870000|2021-08-17 05:07:50|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|1
1629176880000|2021-08-17 05:08:00|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|4
1629176910000|2021-08-17 05:08:30|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|0
1629176920000|2021-08-17 05:08:40|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|6930.1|6927.3|0
1629176930000|2021-08-17 05:08:50|6929.9|6927.1|6930.1|6927.3|6930.1|6927.3|6929.9|6927.1|1
1629176940000|2021-08-17 05:09:00|6929.9|6927.1|6929.4|6926.6|6929.9|6927.1|6928.2|6925.4|1
1629176950000|2021-08-17 05:09:10|6928.9|6926.1|6929.1|6926.3|6929.1|6926.3|6928.9|6926.1|0
1629176980000|2021-08-17 05:09:40|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|0
1629176990000|2021-08-17 05:09:50|6929.6|6926.8|6929.4|6926.6|6929.6|6926.8|6929.4|6926.6|1
1629177030000|2021-08-17 05:10:30|6929.9|6927.1|6930.1|6927.3|6930.1|6927.3|6929.9|6927.1|0
1629177060000|2021-08-17 05:11:00|6929.9|6927.1|6929.4|6926.6|6929.9|6927.1|6929.4|6926.6|3
1629177070000|2021-08-17 05:11:10|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|6929.1|6926.3|0
1629177080000|2021-08-17 05:11:20|6928.9|6926.1|6928.9|6926.1|6929.1|6926.3|6928.9|6926.1|0
1629177090000|2021-08-17 05:11:30|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|0
1629177100000|2021-08-17 05:11:40|6927.9|6925.1|6927.6|6924.8|6927.9|6925.1|6927.4|6924.6|0
1629177120000|2021-08-17 05:12:00|6927.9|6925.1|6927.1|6924.3|6927.9|6925.1|6926.9|6924.1|2
1629177130000|2021-08-17 05:12:10|6927.6|6924.8|6928.6|6925.8|6928.6|6925.8|6927.6|6924.8|2
1629177140000|2021-08-17 05:12:20|6928.7|6925.9|6928.9|6926.1|6929.5|6926.3|6928.4|6925.5|1
1629177150000|2021-08-17 05:12:30|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|0
1629177160000|2021-08-17 05:12:40|6928.4|6925.6|6928.2|6925.4|6928.4|6925.6|6928.2|6925.4|0
1629177170000|2021-08-17 05:12:50|6928.4|6925.6|6930.7|6927.9|6930.7|6927.9|6928.4|6925.6|1
1629177180000|2021-08-17 05:13:00|6930.5|6927.7|6929.4|6926.6|6930.5|6927.7|6929.4|6926.6|1
1629177200000|2021-08-17 05:13:20|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|6929.6|6926.8|0
1629177210000|2021-08-17 05:13:30|6929.4|6926.6|6928.4|6925.6|6929.4|6926.6|6928.4|6925.6|1
1629177220000|2021-08-17 05:13:40|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|0
1629177240000|2021-08-17 05:14:00|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|3
1629177250000|2021-08-17 05:14:10|6927.9|6925.1|6926.9|6924.1|6927.9|6925.1|6926.4|6923.6|7
1629177260000|2021-08-17 05:14:20|6927.1|6924.3|6926.9|6924.1|6927.4|6924.6|6926.9|6924.1|0
1629177270000|2021-08-17 05:14:30|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|1
1629177280000|2021-08-17 05:14:40|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|0
1629177300000|2021-08-17 05:15:00|6926.4|6923.6|6925.7|6922.9|6926.4|6923.6|6925.7|6922.9|3
1629177310000|2021-08-17 05:15:10|6925.9|6923.1|6925.4|6922.6|6925.9|6923.1|6925.2|6922.4|41
1629177320000|2021-08-17 05:15:20|6925.2|6922.4|6924.9|6922.1|6925.2|6922.4|6924.9|6922.1|0
1629177340000|2021-08-17 05:15:40|6925.9|6923.1|6927.4|6924.6|6927.4|6924.6|6925.9|6923.1|6
1629177350000|2021-08-17 05:15:50|6927.9|6925.1|6927.2|6924.4|6927.9|6925.1|6927.2|6924.4|1
1629177360000|2021-08-17 05:16:00|6926.6|6923.8|6926.4|6923.6|6926.6|6923.8|6926.4|6923.6|1
1629177380000|2021-08-17 05:16:20|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|6925.6|6922.8|0
1629177390000|2021-08-17 05:16:30|6925.7|6922.9|6924.9|6922.1|6925.7|6922.9|6924.9|6922.1|6
1629177400000|2021-08-17 05:16:40|6925.2|6922.4|6924.4|6921.6|6925.2|6922.4|6924.4|6921.6|7
1629177410000|2021-08-17 05:16:50|6924.6|6921.8|6924.6|6921.8|6924.9|6922.1|6924.4|6921.6|0
1629177420000|2021-08-17 05:17:00|6925.1|6922.3|6925.6|6922.8|6925.6|6922.8|6925.1|6922.3|2
1629177430000|2021-08-17 05:17:10|6926.4|6923.6|6926.2|6923.4|6926.4|6923.6|6926.2|6923.4|0
1629177440000|2021-08-17 05:17:20|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|1
1629177450000|2021-08-17 05:17:30|6926.6|6923.8|6927.4|6924.6|6927.4|6924.6|6926.4|6923.6|0
1629177460000|2021-08-17 05:17:40|6927.7|6924.9|6927.9|6925.1|6928.4|6925.6|6927.7|6924.9|4
1629177470000|2021-08-17 05:17:50|6926.9|6924.1|6926.9|6924.1|6926.9|6924.1|6926.9|6924.1|3
1629177490000|2021-08-17 05:18:10|6927.8|6925|6929.9|6927.1|6929.9|6927.1|6927.8|6925|25
1629177510000|2021-08-17 05:18:30|6930.8|6928|6930.9|6928.1|6931.6|6928.8|6930.8|6928|11
1629177520000|2021-08-17 05:18:40|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|4
1629177530000|2021-08-17 05:18:50|6929.2|6926.4|6932.1|6929.3|6932.1|6929.3|6929.2|6926.4|70
1629177540000|2021-08-17 05:19:00|6931.6|6928.8|6931.7|6928.9|6932.6|6929.8|6931.6|6928.8|7
1629177570000|2021-08-17 05:19:30|6932.8|6930|6934.1|6931.3|6934.1|6931.3|6932.8|6930|7
1629177580000|2021-08-17 05:19:40|6934.3|6931.5|6934.1|6931.3|6934.6|6931.8|6934.1|6931.3|3
1629177590000|2021-08-17 05:19:50|6933.9|6931.1|6935.1|6932.3|6935.1|6932.3|6933.2|6930.4|12
1629177600000|2021-08-17 05:20:00|6935.4|6932.6|6934.9|6932.1|6936.1|6933.3|6934.9|6932.1|7
1629177610000|2021-08-17 05:20:10|6935.1|6932.3|6935.1|6932.3|6935.4|6932.6|6934.9|6932.1|0
1629177630000|2021-08-17 05:20:30|6935.4|6932.6|6935.4|6932.6|6935.7|6932.9|6934.9|6932.1|0
1629177640000|2021-08-17 05:20:40|6935.2|6932.4|6934.9|6932.1|6935.2|6932.4|6933.9|6931.1|1
1629177650000|2021-08-17 05:20:50|6934.7|6931.9|6934.2|6931.4|6934.7|6931.9|6934.2|6931.4|0
1629177660000|2021-08-17 05:21:00|6934.1|6931.3|6933.9|6931.1|6934.1|6931.3|6933.9|6931.1|0
1629177670000|2021-08-17 05:21:10|6934.1|6931.3|6933.9|6931.1|6934.1|6931.3|6933.9|6931.1|0
1629177680000|2021-08-17 05:21:20|||||||||1
1629177690000|2021-08-17 05:21:30|6933.7|6930.9|6933.4|6930.6|6933.9|6931.1|6932.9|6930.1|1
1629177710000|2021-08-17 05:21:50|6933.2|6930.4|6932.9|6930.1|6933.2|6930.4|6932.9|6930.1|0
1629177720000|2021-08-17 05:22:00|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|6933.4|6930.6|0
1629177740000|2021-08-17 05:22:20|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|0
1629177770000|2021-08-17 05:22:50|6932.5|6929.7|6932.1|6929.3|6932.5|6929.7|6931.9|6929.1|0
1629177790000|2021-08-17 05:23:10|6932.9|6930.1|6933.1|6930.3|6933.1|6930.3|6932.9|6930.1|4
1629177800000|2021-08-17 05:23:20|6932.7|6929.9|6931.9|6929.1|6932.7|6929.9|6931.9|6929.1|2
1629177840000|2021-08-17 05:24:00|6932.2|6929.4|6933.4|6930.6|6933.4|6930.6|6932.2|6929.4|3
1629177850000|2021-08-17 05:24:10|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|0
1629177880000|2021-08-17 05:24:40|6932.5|6929.7|6932.2|6929.4|6932.5|6929.7|6931.7|6928.9|0
1629177890000|2021-08-17 05:24:50|6931.9|6929.1|6931.9|6929.1|6931.9|6929.1|6931.7|6928.9|1
1629177900000|2021-08-17 05:25:00|6931.5|6928.7|6931.4|6928.6|6931.5|6928.7|6930.9|6928.1|3
1629177910000|2021-08-17 05:25:10|6931.9|6929.1|6932.2|6929.4|6932.2|6929.4|6931.9|6929.1|0
1629177930000|2021-08-17 05:25:30|6931.9|6929.1|6932.6|6929.8|6932.6|6929.8|6931.9|6929.1|1
1629177960000|2021-08-17 05:26:00|6932.9|6930.1|6932.6|6929.8|6932.9|6930.1|6932.4|6929.6|5
1629177970000|2021-08-17 05:26:10|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|0
1629177980000|2021-08-17 05:26:20|6933.4|6930.6|6933.9|6931.1|6933.9|6931.1|6933.4|6930.6|1
1629177990000|2021-08-17 05:26:30|6933.7|6930.9|6934.1|6931.3|6934.9|6932.1|6933.4|6930.6|0
1629178000000|2021-08-17 05:26:40|6934.4|6931.6|6934.4|6931.6|6934.6|6931.8|6934.4|6931.6|0
1629178010000|2021-08-17 05:26:50|6934.9|6932.1|6934.6|6931.8|6934.9|6932.1|6934.4|6931.6|0
1629178020000|2021-08-17 05:27:00|6934.3|6931.5|6934.2|6931.4|6934.3|6931.5|6934.1|6931.3|1
1629178030000|2021-08-17 05:27:10|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|0
1629178050000|2021-08-17 05:27:30|6934.5|6931.7|6934.1|6931.3|6934.9|6932.1|6934.1|6931.3|1
1629178060000|2021-08-17 05:27:40|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|0
1629178070000|2021-08-17 05:27:50|6934.1|6931.3|6935.3|6932.5|6935.3|6932.5|6934.1|6931.3|90
1629178080000|2021-08-17 05:28:00|6934.9|6932.1|6934.1|6931.3|6934.9|6932.1|6934.1|6931.3|0
1629178090000|2021-08-17 05:28:10|6934.3|6931.5|6934.1|6931.3|6934.3|6931.5|6934.1|6931.3|0
1629178140000|2021-08-17 05:29:00|6933.9|6931.1|6934.1|6931.3|6934.1|6931.3|6933.8|6931|37
1629178150000|2021-08-17 05:29:10|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|0
1629178170000|2021-08-17 05:29:30|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|1
1629178180000|2021-08-17 05:29:40|6934|6931.2|6933.8|6931|6934|6931.2|6933.8|6931|1
1629178200000|2021-08-17 05:30:00|6934.3|6931.5|6930.3|6927.5|6934.3|6931.5|6929.1|6926.3|54
1629178210000|2021-08-17 05:30:10|6929.3|6926.5|6928.5|6925.7|6929.3|6926.5|6928.3|6925.5|5
1629178220000|2021-08-17 05:30:20|6929|6926.2|6929.1|6926.3|6929.3|6926.5|6927.6|6924.8|11
1629178230000|2021-08-17 05:30:30|6929.5|6926.7|6927.8|6925|6929.6|6926.8|6927.8|6925|3
1629178240000|2021-08-17 05:30:40|6928|6925.2|6929.6|6926.8|6929.8|6927|6928|6925.2|3
1629178250000|2021-08-17 05:30:50|6929.3|6926.5|6929.1|6926.3|6929.8|6927|6929.1|6926.3|0
1629178260000|2021-08-17 05:31:00|6929.3|6926.5|6930.1|6927.3|6930.8|6928|6929.3|6926.5|8
1629178270000|2021-08-17 05:31:10|6930.3|6927.5|6931.8|6929|6931.8|6929|6930.1|6927.3|0
1629178280000|2021-08-17 05:31:20|6932.3|6929.5|6934.1|6931.3|6934.1|6931.3|6932.3|6929.5|3
1629178290000|2021-08-17 05:31:30|6933.8|6931|6935.8|6933|6935.8|6933|6933.8|6931|4
1629178300000|2021-08-17 05:31:40|6935.3|6932.5|6935.5|6932.7|6936.3|6933.5|6935.3|6932.5|5
1629178310000|2021-08-17 05:31:50|6936.3|6933.5|6935.9|6933.1|6936.8|6934|6935.9|6933.1|13
1629178320000|2021-08-17 05:32:00|6935.6|6932.8|6936.1|6933.3|6936.9|6934.1|6935.6|6932.8|3
1629178330000|2021-08-17 05:32:10|6935.9|6933.1|6936.1|6933.3|6936.1|6933.3|6935.6|6932.8|1
1629178340000|2021-08-17 05:32:20|6936.3|6933.5|6936.1|6933.3|6936.6|6933.8|6936.1|6933.3|0
1629178350000|2021-08-17 05:32:30|6935.6|6932.8|6936.1|6933.3|6936.1|6933.3|6935.6|6932.8|0
1629178360000|2021-08-17 05:32:40|6935.6|6932.8|6933.1|6930.3|6935.6|6932.8|6933.1|6930.3|1
1629178370000|2021-08-17 05:32:50|6933.5|6930.7|6933.3|6930.5|6933.8|6931|6933.3|6930.5|0
1629178380000|2021-08-17 05:33:00|6933.6|6930.8|6934.1|6931.3|6934.1|6931.3|6933.3|6930.5|0
1629178390000|2021-08-17 05:33:10|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|0
1629178400000|2021-08-17 05:33:20|6933.3|6930.5|6933.8|6931|6933.8|6931|6933.3|6930.5|3
1629178410000|2021-08-17 05:33:30|6934.3|6931.5|6935.1|6932.3|6935.3|6932.5|6934.3|6931.5|0
1629178430000|2021-08-17 05:33:50|6935.3|6932.5|6936.1|6933.3|6936.1|6933.3|6935.3|6932.5|0
1629178450000|2021-08-17 05:34:10|6935.3|6932.5|6935.1|6932.3|6935.3|6932.5|6935.1|6932.3|1
1629178470000|2021-08-17 05:34:30|6934.7|6931.9|6933.8|6931|6934.7|6931.9|6933.3|6930.5|0
1629178480000|2021-08-17 05:34:40|6933.6|6930.8|6933.3|6930.5|6933.6|6930.8|6933.3|6930.5|0
1629178490000|2021-08-17 05:34:50|6933.1|6930.3|6933.1|6930.3|6934.1|6931.3|6933.1|6930.3|2
1629178500000|2021-08-17 05:35:00|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|1
1629178510000|2021-08-17 05:35:10|6933.9|6931.1|6934.1|6931.3|6934.1|6931.3|6933.3|6930.5|0
1629178520000|2021-08-17 05:35:20|6934.3|6931.5|6934.8|6932|6934.8|6932|6934.3|6931.5|0
1629178530000|2021-08-17 05:35:30|6934.6|6931.8|6933.8|6931|6934.6|6931.8|6933.1|6930.3|2
1629178540000|2021-08-17 05:35:40|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|0
1629178550000|2021-08-17 05:35:50|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|0
1629178560000|2021-08-17 05:36:00|6934.1|6931.3|6933.1|6930.3|6934.1|6931.3|6933.1|6930.3|1
1629178580000|2021-08-17 05:36:20|6933.3|6930.5|6937.1|6934.3|6937.1|6934.3|6933.3|6930.5|2
1629178590000|2021-08-17 05:36:30|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|0
1629178600000|2021-08-17 05:36:40|6936.3|6933.5|6935.1|6932.3|6936.3|6933.5|6935.1|6932.3|2
1629178620000|2021-08-17 05:37:00|6934.8|6932|6936.3|6933.5|6936.3|6933.5|6934.8|6932|2
1629178630000|2021-08-17 05:37:10|6936.4|6933.6|6936.3|6933.5|6936.4|6933.6|6936.1|6933.3|0
1629178640000|2021-08-17 05:37:20|6936.1|6933.3|6935.8|6933|6936.1|6933.3|6935.6|6932.8|0
1629178650000|2021-08-17 05:37:30|6936.1|6933.3|6934.8|6932|6936.1|6933.3|6934.8|6932|1
1629178660000|2021-08-17 05:37:40|6935|6932.2|6935.1|6932.3|6935.6|6932.8|6934.9|6932.1|3
1629178670000|2021-08-17 05:37:50|6935.3|6932.5|6936.1|6933.3|6936.3|6933.5|6935.3|6932.5|2
1629178680000|2021-08-17 05:38:00|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|0
1629178690000|2021-08-17 05:38:10|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|3
1629178720000|2021-08-17 05:38:40|6935.3|6932.5|6936.1|6933.3|6936.3|6933.5|6935.3|6932.5|1
1629178740000|2021-08-17 05:39:00|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|0
1629178750000|2021-08-17 05:39:10|6936.1|6933.3|6936.1|6933.3|6936.3|6933.5|6936.1|6933.3|2
1629178760000|2021-08-17 05:39:20|6936.3|6933.5|6936.3|6933.5|6936.4|6933.6|6936.1|6933.3|1
1629178770000|2021-08-17 05:39:30|6936.1|6933.3|6936.1|6933.3|6936.1|6933.3|6935.3|6932.5|0
1629178780000|2021-08-17 05:39:40|6936.3|6933.5|6936.1|6933.3|6936.3|6933.5|6936.1|6933.3|0
1629178810000|2021-08-17 05:40:10|6935.9|6933.1|6935.1|6932.3|6935.9|6933.1|6935.1|6932.3|1
1629178820000|2021-08-17 05:40:20|6934.8|6932|6935.1|6932.3|6935.8|6933|6934.8|6932|2
1629178830000|2021-08-17 05:40:30|6935.3|6932.5|6935.1|6932.3|6935.3|6932.5|6935.1|6932.3|0
1629178840000|2021-08-17 05:40:40|6934.9|6932.1|6934.8|6932|6934.9|6932.1|6934.8|6932|0
1629178850000|2021-08-17 05:40:50|6935.3|6932.5|6936.3|6933.5|6936.3|6933.5|6935.3|6932.5|3
1629178860000|2021-08-17 05:41:00|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|6936.6|6933.8|0
1629178870000|2021-08-17 05:41:10|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|6936.3|6933.5|0
1629178880000|2021-08-17 05:41:20|6935.9|6933.1|6935.1|6932.3|6935.9|6933.1|6934.6|6931.8|5
1629178890000|2021-08-17 05:41:30|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|0
1629178900000|2021-08-17 05:41:40|6935.1|6932.3|6935.6|6932.8|6935.6|6932.8|6935.1|6932.3|0
1629178910000|2021-08-17 05:41:50|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|6935.1|6932.3|0
1629178920000|2021-08-17 05:42:00|6934.6|6931.8|6934.9|6932.1|6935.1|6932.3|6934.6|6931.8|0
1629178930000|2021-08-17 05:42:10|6935.1|6932.3|6933|6930.2|6935.1|6932.3|6932.6|6929.8|4
1629178940000|2021-08-17 05:42:20|6933.8|6931|6933.6|6930.8|6934.1|6931.3|6933.1|6930.3|3
1629178950000|2021-08-17 05:42:30|6933.4|6930.6|6933.3|6930.5|6933.4|6930.6|6931.9|6929.1|10
1629178960000|2021-08-17 05:42:40|6933.4|6930.6|6933.1|6930.3|6933.4|6930.6|6933.1|6930.3|0
1629178970000|2021-08-17 05:42:50|6932.6|6929.8|6931.1|6928.3|6933.1|6930.3|6931.1|6928.3|3
1629178980000|2021-08-17 05:43:00|6930.1|6927.3|6932.1|6929.3|6932.1|6929.3|6928.6|6925.8|28
1629178990000|2021-08-17 05:43:10|6931.9|6929.1|6931.8|6929|6932.6|6929.8|6931.3|6928.5|2
1629179000000|2021-08-17 05:43:20|6931.5|6928.7|6931.6|6928.8|6931.6|6928.8|6930.6|6927.8|7
1629179010000|2021-08-17 05:43:30|6931.1|6928.3|6930.6|6927.8|6931.1|6928.3|6930.6|6927.8|0
1629179030000|2021-08-17 05:43:50|6930.8|6928|6931.1|6928.3|6931.1|6928.3|6930.1|6927.3|0
1629179050000|2021-08-17 05:44:10|6930.9|6928.1|6930.6|6927.8|6930.9|6928.1|6930.6|6927.8|0
1629179060000|2021-08-17 05:44:20|6931.1|6928.3|6930.1|6927.3|6931.1|6928.3|6929.6|6926.8|5
1629179070000|2021-08-17 05:44:30|6931.1|6928.3|6931.1|6928.3|6931.8|6929|6931.1|6928.3|0
1629179090000|2021-08-17 05:44:50|6930.1|6927.3|6930.6|6927.8|6930.6|6927.8|6929.8|6927|11
1629179100000|2021-08-17 05:45:00|6930.3|6927.5|6930.9|6928.1|6931.1|6928.3|6930.3|6927.5|2
1629179110000|2021-08-17 05:45:10|6930.3|6927.5|6931.5|6928.7|6931.5|6928.7|6930.3|6927.5|1
1629179120000|2021-08-17 05:45:20|6931.6|6928.8|6930.1|6927.3|6931.6|6928.8|6930.1|6927.3|3
1629179130000|2021-08-17 05:45:30|6929.9|6927.1|6929.6|6926.8|6929.9|6927.1|6927.8|6925|72
1629179140000|2021-08-17 05:45:40|6930.2|6927.4|6934.3|6931.5|6934.3|6931.5|6930.2|6927.4|23
1629179150000|2021-08-17 05:45:50|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|6934.1|6931.3|0
1629179160000|2021-08-17 05:46:00|6933.8|6931|6933.6|6930.8|6933.8|6931|6933.6|6930.8|0
1629179170000|2021-08-17 05:46:10|6934.8|6932|6934.1|6931.3|6934.8|6932|6934.1|6931.3|6
1629179200000|2021-08-17 05:46:40|6933.8|6931|6931.1|6928.3|6933.8|6931|6931.1|6928.3|9
1629179210000|2021-08-17 05:46:50|6931.3|6928.5|6931.1|6928.3|6932.1|6929.3|6931.1|6928.3|3
1629179220000|2021-08-17 05:47:00|6931.3|6928.5|6932.8|6930|6932.8|6930|6931.3|6928.5|3
1629179230000|2021-08-17 05:47:10|6932.3|6929.5|6931.1|6928.3|6932.3|6929.5|6931.1|6928.3|2
1629179240000|2021-08-17 05:47:20|6930.3|6927.5|6930.5|6927.7|6931.1|6928.3|6930.3|6927.5|1
1629179250000|2021-08-17 05:47:30|6931.1|6928.3|6930.1|6927.3|6931.1|6928.3|6930.1|6927.3|1
1629179260000|2021-08-17 05:47:40|6930.3|6927.5|6928.1|6925.3|6930.5|6927.7|6926.8|6924|5
1629179280000|2021-08-17 05:48:00|6927.3|6924.5|6927.1|6924.3|6927.3|6924.5|6927.1|6924.3|2
1629179290000|2021-08-17 05:48:10|6927.3|6924.5|6928.1|6925.3|6928.1|6925.3|6927.1|6924.3|2
1629179300000|2021-08-17 05:48:20|6928.6|6925.8|6926.3|6923.5|6930.1|6927.3|6926.3|6923.5|9
1629179310000|2021-08-17 05:48:30|6926.1|6923.3|6927.1|6924.3|6928.2|6925|6925.1|6922.3|29
1629179320000|2021-08-17 05:48:40|6926.8|6924|6926.1|6923.3|6926.8|6924|6926.1|6923.3|1
1629179330000|2021-08-17 05:48:50|6926.9|6922.9|6926.3|6923.5|6926.9|6923.8|6926.3|6922.9|0
1629179340000|2021-08-17 05:49:00|6926.1|6923.3|6926.5|6923.7|6926.5|6923.7|6925.1|6922.3|3
1629179350000|2021-08-17 05:49:10|6927.3|6924.5|6926.1|6923.3|6927.3|6924.5|6925.3|6922.5|7
1629179360000|2021-08-17 05:49:20|6926|6923.2|6926.5|6923.7|6926.5|6923.7|6926|6923.2|0
1629179370000|2021-08-17 05:49:30|6926.3|6923.5|6925.1|6922.3|6926.3|6923.5|6925.1|6922.3|4
1629179380000|2021-08-17 05:49:40|6925|6922.2|6926.6|6923.8|6927.8|6925|6925|6922.2|20
1629179390000|2021-08-17 05:49:50|6926.1|6923.3|6926.5|6923.7|6926.5|6923.7|6925.8|6923|5
1629179400000|2021-08-17 05:50:00|6925.8|6923|6926.5|6923.7|6926.5|6923.7|6925.8|6923|10
1629179410000|2021-08-17 05:50:10|6926.3|6923.5|6926.2|6923.4|6926.5|6923.7|6925.8|6923|14
1629179420000|2021-08-17 05:50:20|6926.3|6923.5|6927.5|6924.7|6927.5|6924.7|6926|6923.2|0
1629179430000|2021-08-17 05:50:30|6927.8|6925|6927.1|6924.3|6927.8|6925|6927|6924.2|23
1629179440000|2021-08-17 05:50:40|6927.3|6924.5|6927.8|6925|6928.3|6925.5|6927.3|6924.5|13
1629179450000|2021-08-17 05:50:50|6928.1|6925.3|6927.6|6924.8|6928.3|6925.5|6927.6|6924.8|7
1629179460000|2021-08-17 05:51:00|6928.1|6925.3|6928.5|6925.7|6929|6926.2|6927.1|6924.3|22
1629179470000|2021-08-17 05:51:10|6927.8|6925|6928.8|6926|6928.8|6926|6927.8|6925|21
1629179480000|2021-08-17 05:51:20|6928.5|6925.7|6928.5|6925.7|6929.8|6927|6927.8|6925|8
1629179490000|2021-08-17 05:51:30|6928.1|6925.3|6927.8|6925|6928.5|6925.7|6927.8|6925|19
1629179500000|2021-08-17 05:51:40|6926.8|6924|6927|6924.2|6927|6924.2|6926.6|6923.8|14
1629179510000|2021-08-17 05:51:50|6926.8|6924|6927.3|6924.5|6928.3|6925.5|6926.8|6924|12
1629179520000|2021-08-17 05:52:00|6927.1|6924.3|6926.3|6923.5|6927.1|6924.3|6926.1|6923.3|1
1629179530000|2021-08-17 05:52:10|6926.5|6923.7|6926.3|6923.5|6927.3|6924.5|6926.3|6923.5|2
1629179540000|2021-08-17 05:52:20|6926.8|6924|6926.8|6924|6927.3|6924.5|6926.6|6923.8|10
1629179550000|2021-08-17 05:52:30|6926.3|6923.5|6926.8|6924|6926.8|6924|6926.3|6923.5|0
1629179560000|2021-08-17 05:52:40|6926.6|6923.8|6925.3|6922.5|6926.8|6924|6925.1|6922.3|45
1629179570000|2021-08-17 05:52:50|6924.9|6922.1|6924.3|6921.5|6925.3|6922.5|6923.8|6921|15
1629179580000|2021-08-17 05:53:00|6924.5|6921.7|6926.3|6923.5|6926.3|6923.5|6923.8|6921|26
1629179590000|2021-08-17 05:53:10|6925.5|6922.7|6926.1|6923.3|6926.1|6923.3|6925.5|6922.7|14
1629179600000|2021-08-17 05:53:20|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|0
1629179610000|2021-08-17 05:53:30|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|0
1629179620000|2021-08-17 05:53:40|6924.6|6921.8|6923.8|6921|6924.6|6921.8|6923.8|6921|2
1629179660000|2021-08-17 05:54:20|6924.1|6921.3|6925.3|6922.5|6925.3|6922.5|6924.1|6921.3|6
1629179670000|2021-08-17 05:54:30|6925|6922.2|6924.3|6921.5|6925|6922.2|6924.3|6921.5|2
1629179680000|2021-08-17 05:54:40|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|2
1629179690000|2021-08-17 05:54:50|6924.3|6921.5|6923.3|6920.5|6924.5|6921.7|6923.3|6920.5|0
1629179700000|2021-08-17 05:55:00|6924.1|6921.3|6924.5|6921.7|6924.5|6921.7|6924.1|6921.3|2
1629179710000|2021-08-17 05:55:10|6924.3|6921.5|6924.1|6921.3|6924.3|6921.5|6924.1|6921.3|1
1629179720000|2021-08-17 05:55:20|6924.3|6921.5|6924.1|6921.3|6924.3|6921.5|6924.1|6921.3|1
1629179730000|2021-08-17 05:55:30|6924.3|6921.5|6923.6|6920.8|6924.3|6921.5|6923.6|6920.8|0
1629179740000|2021-08-17 05:55:40|6923.8|6921|6922.3|6919.5|6923.8|6921|6922.3|6919.5|4
1629179750000|2021-08-17 05:55:50|6922.5|6919.7|6922.3|6919.5|6922.8|6920|6922.3|6919.5|0
1629179760000|2021-08-17 05:56:00|6922.5|6919.7|6922.3|6919.5|6922.5|6919.7|6922.3|6919.5|5
1629179770000|2021-08-17 05:56:10|6922.8|6920|6922.3|6919.5|6922.8|6920|6922.3|6919.5|11
1629179780000|2021-08-17 05:56:20|6922.5|6919.7|6922.3|6919.5|6922.5|6919.7|6922.3|6919.5|1
1629179790000|2021-08-17 05:56:30|6921.3|6918.5|6922.1|6919.3|6922.3|6919.5|6921|6918.2|13
1629179800000|2021-08-17 05:56:40|6921.8|6919|6921.8|6919|6922.3|6919.5|6921.8|6919|2
1629179810000|2021-08-17 05:56:50|6921.3|6918.5|6920.3|6917.5|6921.3|6918.5|6920.1|6917.3|18
1629179820000|2021-08-17 05:57:00|6920.1|6917.3|6920.1|6917.3|6920.3|6917.5|6920.1|6917.3|2
1629179840000|2021-08-17 05:57:20|6920.3|6917.5|6922.3|6919.5|6922.3|6919.5|6920.3|6917.5|15
1629179850000|2021-08-17 05:57:30|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|0
1629179860000|2021-08-17 05:57:40|6923|6920.2|6923|6920.2|6924.1|6921.3|6923|6920.2|1
1629179870000|2021-08-17 05:57:50|6922.7|6919.9|6922.5|6919.7|6922.7|6919.9|6922.3|6919.5|2
1629179890000|2021-08-17 05:58:10|||||||||19
1629179900000|2021-08-17 05:58:20|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|0
1629179910000|2021-08-17 05:58:30|6923|6920.2|6922.6|6919.8|6923|6920.2|6922.6|6919.8|1
1629179920000|2021-08-17 05:58:40|6923|6920.2|6924.1|6921.3|6924.1|6921.3|6923|6920.2|6
1629179940000|2021-08-17 05:59:00|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|21
1629179950000|2021-08-17 05:59:10|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|6924.1|6921.3|3
1629179960000|2021-08-17 05:59:20|6923.6|6920.8|6922.3|6919.5|6923.6|6920.8|6922.3|6919.5|1
1629179970000|2021-08-17 05:59:30|6922.1|6919.3|6922.3|6919.5|6922.5|6919.7|6922.1|6919.3|2
1629179980000|2021-08-17 05:59:40|6922.1|6919.3|6922.3|6919.5|6922.3|6919.5|6922.1|6919.3|0
1629179990000|2021-08-17 05:59:50|6922.1|6919.3|6922.1|6919.3|6922.3|6919.5|6922.1|6919.3|0
1629180000000|2021-08-17 06:00:00|6921.9|6919.1|6921.8|6919|6922.1|6919.3|6920.6|6917.8|6
1629180010000|2021-08-17 06:00:10|6921.1|6918.3|6920.3|6917.5|6921.1|6918.3|6920.3|6917.5|0
1629180020000|2021-08-17 06:00:20|6920.1|6917.3|6919.6|6916.8|6920.1|6917.3|6919.6|6916.8|2
1629180030000|2021-08-17 06:00:30|6919.3|6916.5|6918.3|6915.5|6919.3|6916.5|6917.3|6914.5|24
1629180040000|2021-08-17 06:00:40|6918.5|6915.7|6917.6|6914.8|6918.5|6915.7|6917.6|6914.8|5
1629180050000|2021-08-17 06:00:50|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|2
1629180060000|2021-08-17 06:01:00|6918.5|6915.7|6917.1|6914.3|6919.6|6916.8|6917.1|6914.3|1
1629180070000|2021-08-17 06:01:10|6917.3|6914.5|6918.1|6915.3|6918.3|6915.5|6916.8|6914|0
1629180080000|2021-08-17 06:01:20|6918.3|6915.5|6917.3|6914.5|6918.3|6915.5|6916.6|6913.8|1
1629180090000|2021-08-17 06:01:30|6917.1|6914.3|6915.1|6912.3|6917.1|6914.3|6914.6|6911.8|94
1629180100000|2021-08-17 06:01:40|6914.6|6911.8|6915.8|6913|6915.8|6913|6913.6|6910.8|38
1629180110000|2021-08-17 06:01:50|6915.3|6912.5|6916.1|6913.3|6918.3|6915.5|6915.3|6912.5|10
1629180120000|2021-08-17 06:02:00|6916.3|6913.5|6917.1|6914.3|6917.1|6914.3|6916.3|6913.5|1
1629180130000|2021-08-17 06:02:10|6916.8|6914|6915.6|6912.8|6918.3|6915.5|6915.6|6912.8|7
1629180140000|2021-08-17 06:02:20|6916.1|6913.3|6916.3|6913.5|6916.3|6913.5|6916.1|6913.3|4
1629180150000|2021-08-17 06:02:30|6916.1|6913.3|6914.1|6911.3|6916.1|6913.3|6914.1|6911.3|10
1629180160000|2021-08-17 06:02:40|6913.1|6910.3|6912.3|6909.5|6913.1|6910.3|6911.6|6908.8|5
1629180170000|2021-08-17 06:02:50|6912.1|6909.3|6912.1|6909.3|6912.6|6909.8|6912.1|6909.3|4
1629180180000|2021-08-17 06:03:00|6911.1|6908.3|6911.3|6908.5|6911.3|6908.5|6911.1|6908.3|32
1629180190000|2021-08-17 06:03:10|6912.1|6909.3|6911.3|6908.5|6912.1|6909.3|6911.1|6908.3|5
1629180200000|2021-08-17 06:03:20|6911.6|6908.8|6913.1|6910.3|6913.1|6910.3|6911.1|6908.3|9
1629180210000|2021-08-17 06:03:30|6912.8|6910|6912.6|6909.8|6912.8|6910|6912.6|6909.8|0
1629180220000|2021-08-17 06:03:40|6912.8|6910|6913.3|6910.5|6913.3|6910.5|6912.8|6910|3
1629180230000|2021-08-17 06:03:50|6913.8|6911|6914.6|6911.8|6914.9|6912.1|6913.8|6911|8
1629180240000|2021-08-17 06:04:00|6914.8|6912|6913.1|6910.3|6915.1|6912.3|6913.1|6910.3|2
1629180250000|2021-08-17 06:04:10|6913.3|6910.5|6912.6|6909.8|6914.6|6911.8|6912.6|6909.8|17
1629180260000|2021-08-17 06:04:20|6912.1|6909.3|6915.1|6912.3|6915.5|6912.7|6912.1|6909.3|10
1629180270000|2021-08-17 06:04:30|6914.8|6912|6912.3|6909.5|6915|6912.2|6911.5|6908.7|15
1629180280000|2021-08-17 06:04:40|6911.8|6909|6914|6911.2|6914.3|6911.5|6911.8|6909|11
1629180290000|2021-08-17 06:04:50|6913.6|6910.8|6913|6910.2|6913.6|6910.8|6912.3|6909.5|4
1629180300000|2021-08-17 06:05:00|6912.8|6910|6913.3|6910.5|6913.3|6910.5|6912.3|6909.5|1
1629180310000|2021-08-17 06:05:10|6913.5|6910.7|6915.5|6912.7|6915.5|6912.7|6913.3|6910.5|0
1629180320000|2021-08-17 06:05:20|6915.3|6912.5|6915.6|6912.8|6916|6913.2|6915.2|6912.4|7
1629180330000|2021-08-17 06:05:30|6915.3|6912.5|6915.5|6912.7|6915.5|6912.7|6915.3|6912.5|1
1629180340000|2021-08-17 06:05:40|6916|6913.2|6919|6916.2|6919.3|6916.5|6915.7|6912.9|7
1629180350000|2021-08-17 06:05:50|6918.8|6916|6918.8|6916|6919|6916.2|6918.1|6915.3|6
1629180360000|2021-08-17 06:06:00|6919|6916.2|6919|6916.2|6919.4|6916.6|6918.3|6915.5|7
1629180370000|2021-08-17 06:06:10|6919.5|6916.7|6918.7|6915.9|6920.3|6917.5|6918.6|6915.8|7
1629180380000|2021-08-17 06:06:20|6919|6916.2|6919|6916.2|6919.3|6916.5|6918.8|6916|5
1629180390000|2021-08-17 06:06:30|6918.7|6915.9|6918.5|6915.7|6919|6916.2|6917.3|6914.5|9
1629180400000|2021-08-17 06:06:40|6918.3|6915.5|6918.3|6915.5|6918.3|6915.5|6917.8|6915|7
1629180410000|2021-08-17 06:06:50|6918.1|6915.3|6917.8|6915|6918.5|6915.7|6917.6|6914.8|14
1629180420000|2021-08-17 06:07:00|6917.5|6914.7|6920.3|6917.5|6920.5|6917.7|6917.3|6914.5|4
1629180430000|2021-08-17 06:07:10|6920.5|6917.7|6921.5|6918.7|6921.5|6918.7|6920.5|6917.7|5
1629180440000|2021-08-17 06:07:20|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|0
1629180450000|2021-08-17 06:07:30|6923|6920.2|6923|6920.2|6924|6921.2|6923|6920.2|8
1629180460000|2021-08-17 06:07:40|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|2
1629180470000|2021-08-17 06:07:50|6922.8|6920|6921.3|6918.5|6922.8|6920|6921.3|6918.5|9
1629180480000|2021-08-17 06:08:00|6921.1|6918.3|6920.3|6917.5|6921.3|6918.5|6919.5|6916.7|7
1629180490000|2021-08-17 06:08:10|6920.5|6917.7|6921.5|6918.7|6921.5|6918.7|6920.5|6917.7|2
1629180500000|2021-08-17 06:08:20|6921.3|6918.5|6921.3|6918.5|6921.5|6918.7|6921.3|6918.5|4
1629180510000|2021-08-17 06:08:30|6921|6918.2|6920.5|6917.7|6921|6918.2|6920.3|6917.5|5
1629180520000|2021-08-17 06:08:40|6920.6|6917.8|6920.3|6917.5|6920.8|6918|6919.3|6916.5|15
1629180530000|2021-08-17 06:08:50|6920.5|6917.7|6920.3|6917.5|6920.5|6917.7|6920.3|6917.5|0
1629180540000|2021-08-17 06:09:00|6919.5|6916.7|6919.3|6916.5|6920.3|6917.5|6919.3|6916.5|5
1629180550000|2021-08-17 06:09:10|6919.5|6916.7|6920.3|6917.5|6920.3|6917.5|6919.5|6916.7|1
1629180560000|2021-08-17 06:09:20|||||||||5
1629180570000|2021-08-17 06:09:30|6919.7|6916.9|6919.3|6916.5|6919.7|6916.9|6919.3|6916.5|10
1629180580000|2021-08-17 06:09:40|6919.5|6916.7|6919.5|6916.7|6920|6917.2|6919.3|6916.5|42
1629180590000|2021-08-17 06:09:50|6919.3|6916.5|6919.5|6916.7|6920.3|6917.5|6919.3|6916.5|15
1629180600000|2021-08-17 06:10:00|6919.8|6917|6918.3|6915.5|6919.8|6917|6917.5|6914.7|20
1629180610000|2021-08-17 06:10:10|6918.1|6915.3|6917.3|6914.5|6919.5|6916.7|6917.3|6914.5|14
1629180620000|2021-08-17 06:10:20|6917.5|6914.7|6917.5|6914.7|6917.5|6914.7|6917.3|6914.5|3
1629180630000|2021-08-17 06:10:30|6917.6|6914.8|6918.3|6915.5|6918.5|6915.7|6917.3|6914.5|0
1629180640000|2021-08-17 06:10:40|6918.5|6915.7|6917.3|6914.5|6918.8|6916|6917.3|6914.5|2
1629180650000|2021-08-17 06:10:50|6916.5|6913.7|6915.3|6912.5|6916.5|6913.7|6914.3|6911.5|21
1629180660000|2021-08-17 06:11:00|6915.5|6912.7|6915.6|6912.8|6915.8|6913|6914.6|6911.8|2
1629180670000|2021-08-17 06:11:10|6915.8|6913|6917.3|6914.5|6917.6|6914.8|6915.5|6912.7|3
1629180680000|2021-08-17 06:11:20|6917.5|6914.7|6917.3|6914.5|6917.6|6914.8|6917.3|6914.5|0
1629180690000|2021-08-17 06:11:30|6917|6914.2|6917.3|6914.5|6917.3|6914.5|6916.6|6913.8|1
1629180700000|2021-08-17 06:11:40|6916.8|6914|6917.3|6914.5|6917.6|6914.8|6916.8|6914|9
1629180710000|2021-08-17 06:11:50|6917.5|6914.7|6919.3|6916.5|6919.3|6916.5|6917.5|6914.7|14
1629180720000|2021-08-17 06:12:00|6919.5|6916.7|6917.3|6914.5|6919.5|6916.7|6917.3|6914.5|2
1629180730000|2021-08-17 06:12:10|6917.1|6914.3|6917.5|6914.7|6918|6915.2|6916.6|6913.8|4
1629180740000|2021-08-17 06:12:20|6917.1|6914.3|6916.6|6913.8|6917.1|6914.3|6916.6|6913.8|0
1629180750000|2021-08-17 06:12:30|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|1
1629180760000|2021-08-17 06:12:40|6916.6|6913.8|6917.3|6914.5|6917.3|6914.5|6916.3|6913.5|0
1629180770000|2021-08-17 06:12:50|6917.1|6914.3|6917.3|6914.5|6917.3|6914.5|6917|6914.2|0
1629180780000|2021-08-17 06:13:00|6917.1|6914.3|6916|6913.2|6917.1|6914.3|6916|6913.2|17
1629180790000|2021-08-17 06:13:10|6914.1|6911.3|6915.3|6912.5|6916.3|6913.5|6914.1|6911.3|19
1629180800000|2021-08-17 06:13:20|6916|6913.2|6917|6914.2|6917|6914.2|6915.3|6912.5|5
1629180810000|2021-08-17 06:13:30|6916.5|6913.7|6916.5|6913.7|6917|6914.2|6916.5|6913.7|2
1629180820000|2021-08-17 06:13:40|6916.3|6913.5|6915.5|6912.7|6916.3|6913.5|6915.3|6912.5|2
1629180830000|2021-08-17 06:13:50|6915.3|6912.5|6915.3|6912.5|6915.3|6912.5|6915.3|6912.5|11
1629180840000|2021-08-17 06:14:00|6915.1|6912.3|6914.3|6911.5|6915.1|6912.3|6913.5|6910.7|14
1629180850000|2021-08-17 06:14:10|6914|6911.2|6913.3|6910.5|6914|6911.2|6913.3|6910.5|2
1629180860000|2021-08-17 06:14:20|6913.5|6910.7|6912.5|6909.7|6913.5|6910.7|6912.3|6909.5|11
1629180870000|2021-08-17 06:14:30|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|1
1629180880000|2021-08-17 06:14:40|6911.6|6908.8|6911.8|6909|6912.3|6909.5|6911.6|6908.8|4
1629180890000|2021-08-17 06:14:50|6912.4|6909.6|6914.3|6911.5|6914.3|6911.5|6912.4|6909.6|10
1629180900000|2021-08-17 06:15:00|6914.5|6911.7|6915.3|6912.5|6915.5|6912.7|6913.3|6910.5|9
1629180910000|2021-08-17 06:15:10|6914.5|6911.7|6915.5|6912.7|6915.5|6912.7|6914.5|6911.7|6
1629180920000|2021-08-17 06:15:20|6915.3|6912.5|6914.5|6911.7|6915.3|6912.5|6914.5|6911.7|1
1629180930000|2021-08-17 06:15:30|6915.3|6912.5|6915.1|6912.3|6915.5|6912.7|6915.1|6912.3|1
1629180940000|2021-08-17 06:15:40|6914.3|6911.5|6914.5|6911.7|6914.5|6911.7|6914.3|6911.5|0
1629180960000|2021-08-17 06:16:00|6914|6911.2|6913.8|6911|6914.3|6911.5|6913.5|6910.7|3
1629180970000|2021-08-17 06:16:10|6913.3|6910.5|6913.5|6910.7|6913.5|6910.7|6913.3|6910.5|0
1629181000000|2021-08-17 06:16:40|6913.3|6910.5|6910.5|6907.7|6913.3|6910.5|6909.6|6906.8|27
1629181010000|2021-08-17 06:16:50|6910.6|6907.8|6909.6|6906.8|6910.8|6908|6908.8|6906|13
1629181020000|2021-08-17 06:17:00|6909.3|6906.5|6910.1|6907.3|6911.3|6908.5|6908.3|6905.5|40
1629181030000|2021-08-17 06:17:10|6909.8|6907|6910.1|6907.3|6910.1|6907.3|6909.8|6907|7
1629181040000|2021-08-17 06:17:20|6910.5|6907.7|6911.3|6908.5|6912.3|6909.5|6910.5|6907.7|3
1629181050000|2021-08-17 06:17:30|6911.1|6908.3|6911.3|6908.5|6911.3|6908.5|6910.3|6907.5|2
1629181060000|2021-08-17 06:17:40|6911.5|6908.7|6912|6909.2|6912|6909.2|6911.5|6908.7|2
1629181070000|2021-08-17 06:17:50|6913.1|6910.3|6912.8|6910|6913.3|6910.5|6912.5|6909.7|16
1629181080000|2021-08-17 06:18:00|||||||||2
1629181090000|2021-08-17 06:18:10|6912.6|6909.8|6912.8|6910|6912.8|6910|6912.5|6909.7|0
1629181100000|2021-08-17 06:18:20|6912.6|6909.8|6912.8|6910|6912.8|6910|6912.3|6909.5|0
1629181110000|2021-08-17 06:18:30|6912.6|6909.8|6912.8|6910|6912.8|6910|6912.3|6909.5|1
1629181120000|2021-08-17 06:18:40|6912.6|6909.8|6910.8|6908|6912.6|6909.8|6910.8|6908|3
1629181130000|2021-08-17 06:18:50|6910.5|6907.7|6912|6909.2|6912|6909.2|6910.3|6907.5|3
1629181140000|2021-08-17 06:19:00|6911.3|6908.5|6911.5|6908.7|6911.8|6909|6910.8|6908|9
1629181150000|2021-08-17 06:19:10|6911.3|6908.5|6912.3|6909.5|6912.3|6909.5|6911.3|6908.5|0
1629181160000|2021-08-17 06:19:20|6912.5|6909.7|6912.8|6910|6912.8|6910|6912.5|6909.7|1
1629181180000|2021-08-17 06:19:40|6913.3|6910.5|6912.8|6910|6913.6|6910.8|6912.8|6910|21
1629181190000|2021-08-17 06:19:50|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|0
1629181200000|2021-08-17 06:20:00|6912.7|6909.9|6913.3|6910.5|6913.3|6910.5|6912.7|6909.9|4
1629181210000|2021-08-17 06:20:10|6913|6910.2|6913.3|6910.5|6913.3|6910.5|6913|6910.2|3
1629181220000|2021-08-17 06:20:20|6913.1|6910.3|6913.3|6910.5|6913.3|6910.5|6913.1|6910.3|2
1629181230000|2021-08-17 06:20:30|6913|6910.2|6912.8|6910|6913|6910.2|6912.8|6910|6
1629181240000|2021-08-17 06:20:40|6913.3|6910.5|6912.8|6910|6913.3|6910.5|6912.8|6910|2
1629181250000|2021-08-17 06:20:50|6913.8|6911|6913.6|6910.8|6915.3|6912.5|6913.6|6910.8|24
1629181260000|2021-08-17 06:21:00|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|0
1629181270000|2021-08-17 06:21:10|6914|6911.2|6915.3|6912.5|6916.3|6913.5|6914|6911.2|28
1629181280000|2021-08-17 06:21:20|6915.1|6912.3|6916.3|6913.5|6916.3|6913.5|6915.1|6912.3|7
1629181290000|2021-08-17 06:21:30|6916.1|6913.3|6916.3|6913.5|6916.3|6913.5|6916.1|6913.3|21
1629181300000|2021-08-17 06:21:40|6916.5|6913.7|6916.3|6913.5|6917.3|6914.5|6916.3|6913.5|13
1629181320000|2021-08-17 06:22:00|6916.1|6913.3|6916.3|6913.5|6916.3|6913.5|6915.6|6912.8|13
1629181330000|2021-08-17 06:22:10|6916.8|6914|6917.3|6914.5|6917.3|6914.5|6916.8|6914|8
1629181340000|2021-08-17 06:22:20|6917.1|6914.3|6917|6914.2|6917.3|6914.5|6917|6914.2|8
1629181350000|2021-08-17 06:22:30|6917.3|6914.5|6917|6914.2|6917.9|6915.1|6916.6|6913.8|17
1629181360000|2021-08-17 06:22:40|6917.3|6914.5|6918.3|6915.5|6918.3|6915.5|6917.3|6914.5|3
1629181370000|2021-08-17 06:22:50|6918.1|6915.3|6918.3|6915.5|6918.3|6915.5|6917.8|6915|16
1629181380000|2021-08-17 06:23:00|6918.1|6915.3|6916.8|6914|6918.3|6915.5|6916.5|6913.7|12
1629181390000|2021-08-17 06:23:10|6917|6914.2|6916.3|6913.5|6917|6914.2|6916.3|6913.5|3
1629181400000|2021-08-17 06:23:20|6916.5|6913.7|6916.8|6914|6916.8|6914|6916.5|6913.7|1
1629181410000|2021-08-17 06:23:30|6917.3|6914.5|6916.3|6913.5|6917.3|6914.5|6916.3|6913.5|1
1629181420000|2021-08-17 06:23:40|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|0
1629181430000|2021-08-17 06:23:50|6915.6|6912.8|6915.5|6912.7|6915.6|6912.8|6915.3|6912.5|0
1629181440000|2021-08-17 06:24:00|6915.8|6913|6914.8|6912|6915.8|6913|6914.3|6911.5|4
1629181450000|2021-08-17 06:24:10|6914.3|6911.5|6915.3|6912.5|6915.3|6912.5|6914.3|6911.5|0
1629181460000|2021-08-17 06:24:20|6914.9|6912.1|6913.8|6911|6914.9|6912.1|6913.8|6911|5
1629181470000|2021-08-17 06:24:30|6913.4|6910.6|6913.3|6910.5|6913.4|6910.6|6913|6910.2|1
1629181480000|2021-08-17 06:24:40|6913.5|6910.7|6912.8|6910|6913.8|6911|6912.8|6910|3
1629181490000|2021-08-17 06:24:50|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|6913.3|6910.5|0
1629181500000|2021-08-17 06:25:00|6913|6910.2|6912.8|6910|6913|6910.2|6912.8|6910|1
1629181510000|2021-08-17 06:25:10|6913.3|6910.5|6913.8|6911|6913.8|6911|6913.3|6910.5|0
1629181530000|2021-08-17 06:25:30|||||||||1
1629181540000|2021-08-17 06:25:40|6913.6|6910.8|6913.6|6910.8|6913.8|6911|6913.6|6910.8|0
1629181550000|2021-08-17 06:25:50|6913.3|6910.5|6910.6|6907.8|6913.3|6910.5|6910.6|6907.8|5
1629181560000|2021-08-17 06:26:00|6910.3|6907.5|6908.8|6906|6910.3|6907.5|6907.9|6905.1|18
1629181570000|2021-08-17 06:26:10|6909.3|6906.5|6908.6|6905.8|6909.3|6906.5|6907.8|6905|9
1629181580000|2021-08-17 06:26:20|6909.3|6906.5|6910.3|6907.5|6910.3|6907.5|6909.3|6906.5|7
1629181590000|2021-08-17 06:26:30|6910.1|6907.3|6909.1|6906.3|6910.1|6907.3|6909.1|6906.3|1
1629181600000|2021-08-17 06:26:40|6909.3|6906.5|6909.1|6906.3|6909.3|6906.5|6909.1|6906.3|0
1629181610000|2021-08-17 06:26:50|6909.3|6906.5|6908.8|6906|6909.6|6906.8|6908.8|6906|2
1629181620000|2021-08-17 06:27:00|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|6909.1|6906.3|0
1629181640000|2021-08-17 06:27:20|6909.3|6906.5|6909.1|6906.3|6909.3|6906.5|6909.1|6906.3|2
1629181650000|2021-08-17 06:27:30|6909.3|6906.5|6908.6|6905.8|6909.3|6906.5|6908.6|6905.8|0
1629181660000|2021-08-17 06:27:40|6908.8|6906|6908.6|6905.8|6908.8|6906|6908.6|6905.8|1
1629181670000|2021-08-17 06:27:50|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|1
1629181680000|2021-08-17 06:28:00|6908.5|6905.7|6909.3|6906.5|6909.3|6906.5|6908.5|6905.7|0
1629181690000|2021-08-17 06:28:10|6910.3|6907.5|6909.1|6906.3|6910.3|6907.5|6909.1|6906.3|7
1629181700000|2021-08-17 06:28:20|6909.3|6906.5|6909.3|6906.5|6909.3|6906.5|6909.3|6906.5|0
1629181710000|2021-08-17 06:28:30|6909.8|6907|6910.3|6907.5|6910.3|6907.5|6909.8|6907|1
1629181720000|2021-08-17 06:28:40|6910.5|6907.7|6910.3|6907.5|6911.3|6908.5|6910.3|6907.5|2
1629181740000|2021-08-17 06:29:00|6911.1|6908.3|6911.3|6908.5|6912.3|6909.5|6911.1|6908.3|24
1629181750000|2021-08-17 06:29:10|6911.5|6908.7|6912.3|6909.5|6912.3|6909.5|6911.5|6908.7|0
1629181760000|2021-08-17 06:29:20|6913.1|6910.3|6913.1|6910.3|6913.3|6910.5|6913.1|6910.3|0
1629181770000|2021-08-17 06:29:30|6912.9|6910.1|6912.3|6909.5|6912.9|6910.1|6912.3|6909.5|0
1629181780000|2021-08-17 06:29:40|6912.1|6909.3|6912.1|6909.3|6912.3|6909.5|6912.1|6909.3|0
1629181790000|2021-08-17 06:29:50|6912.3|6909.5|6913.1|6910.3|6913.1|6910.3|6912.3|6909.5|1
1629181800000|2021-08-17 06:30:00|6912.8|6910|6911.5|6908.7|6913.1|6910.3|6911.3|6908.5|6
1629181810000|2021-08-17 06:30:10|6911.3|6908.5|6911.5|6908.7|6911.5|6908.7|6911.1|6908.3|5
1629181820000|2021-08-17 06:30:20|6911.3|6908.5|6909.5|6906.7|6911.3|6908.5|6909.3|6906.5|4
1629181830000|2021-08-17 06:30:30|6909.3|6906.5|6908.5|6905.7|6909.3|6906.5|6908.5|6905.7|6
1629181840000|2021-08-17 06:30:40|6909.5|6906.7|6910.3|6907.5|6910.3|6907.5|6909.5|6906.7|0
1629181850000|2021-08-17 06:30:50|6910.8|6908|6910.5|6907.7|6910.8|6908|6910.3|6907.5|1
1629181860000|2021-08-17 06:31:00|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|6910.3|6907.5|0
1629181870000|2021-08-17 06:31:10|6910.6|6907.8|6911.5|6908.7|6911.5|6908.7|6910.6|6907.8|3
1629181880000|2021-08-17 06:31:20|6911.3|6908.5|6910.5|6907.7|6911.5|6908.7|6910.5|6907.7|3
1629181890000|2021-08-17 06:31:30|6910.3|6907.5|6909.5|6906.7|6910.3|6907.5|6909.5|6906.7|0
1629181900000|2021-08-17 06:31:40|6909.8|6907|6909.5|6906.7|6909.8|6907|6909.5|6906.7|5
1629181910000|2021-08-17 06:31:50|6909.7|6906.9|6909.3|6906.5|6910.5|6907.7|6909.3|6906.5|3
1629181920000|2021-08-17 06:32:00|6908.3|6905.5|6911.3|6908.5|6911.5|6908.7|6908.3|6905.5|28
1629181930000|2021-08-17 06:32:10|6910.8|6908|6910.5|6907.7|6910.8|6908|6910.5|6907.7|0
1629181940000|2021-08-17 06:32:20|6911.1|6908.3|6914.1|6911.3|6914.1|6911.3|6911.1|6908.3|11
1629181950000|2021-08-17 06:32:30|6913.9|6911.1|6910.8|6908|6913.9|6911.1|6910.6|6907.8|7
1629181960000|2021-08-17 06:32:40|6910.6|6907.8|6911.6|6908.8|6911.6|6908.8|6910.6|6907.8|1
1629181970000|2021-08-17 06:32:50|6912.1|6909.3|6912.3|6909.5|6912.3|6909.5|6912.1|6909.3|2
1629181980000|2021-08-17 06:33:00|6912.1|6909.3|6912.1|6909.3|6912.6|6909.8|6912.1|6909.3|3
1629181990000|2021-08-17 06:33:10|6911.9|6909.1|6912.1|6909.3|6912.1|6909.3|6911.6|6908.8|10
1629182000000|2021-08-17 06:33:20|6911.9|6909.1|6911.6|6908.8|6912.1|6909.3|6911.6|6908.8|2
1629182020000|2021-08-17 06:33:40|||||||||7
1629182030000|2021-08-17 06:33:50|6911.8|6909|6912.1|6909.3|6912.3|6909.5|6911.8|6909|0
1629182040000|2021-08-17 06:34:00|6911.8|6909|6908.3|6905.5|6911.8|6909|6908|6905.2|31
1629182060000|2021-08-17 06:34:20|6908.6|6905.8|6909|6906.2|6909|6906.2|6908.6|6905.8|1
1629182070000|2021-08-17 06:34:30|6909.3|6906.5|6909.3|6906.5|6910|6907.2|6909.3|6906.5|2
1629182080000|2021-08-17 06:34:40|6909.8|6907|6909.5|6906.7|6909.8|6907|6909.3|6906.5|0
1629182090000|2021-08-17 06:34:50|6909.3|6906.5|6909.5|6906.7|6909.5|6906.7|6909.3|6906.5|0
1629182100000|2021-08-17 06:35:00|6909.8|6907|6909.5|6906.7|6909.8|6907|6909.3|6906.5|1
1629182110000|2021-08-17 06:35:10|6910.3|6907.5|6910.3|6907.5|6910.8|6908|6910.3|6907.5|0
1629182120000|2021-08-17 06:35:20|6910.5|6907.7|6912|6909.2|6912|6909.2|6910.5|6907.7|5
1629182130000|2021-08-17 06:35:30|6912.3|6909.5|6911.3|6908.5|6912.5|6909.7|6911.1|6908.3|6
1629182140000|2021-08-17 06:35:40|6911.1|6908.3|6911.6|6908.8|6911.8|6909|6910.8|6908|6
1629182150000|2021-08-17 06:35:50|6911.3|6908.5|6910.6|6907.8|6911.3|6908.5|6910.6|6907.8|1
1629182160000|2021-08-17 06:36:00|6910.8|6908|6910.1|6907.3|6911.8|6909|6910.1|6907.3|5
1629182170000|2021-08-17 06:36:10|6910|6907.2|6910.3|6907.5|6910.5|6907.7|6910|6907.2|5
1629182180000|2021-08-17 06:36:20|6910.1|6907.3|6909.1|6906.3|6910.1|6907.3|6908.3|6905.5|11
1629182190000|2021-08-17 06:36:30|6909.3|6906.5|6908.6|6905.8|6909.3|6906.5|6908.6|6905.8|2
1629182200000|2021-08-17 06:36:40|6908.3|6905.5|6908.1|6905.3|6909.3|6906.5|6908.1|6905.3|47
1629182210000|2021-08-17 06:36:50|6908|6905.2|6908.1|6905.3|6908.8|6906|6908|6905.2|6
1629182220000|2021-08-17 06:37:00|6907.8|6905|6907.3|6904.5|6908.1|6905.3|6906.8|6904|9
1629182230000|2021-08-17 06:37:10|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|6907.1|6904.3|1
1629182240000|2021-08-17 06:37:20|6906.6|6903.8|6907.1|6904.3|6907.3|6904.5|6906.6|6903.8|3
1629182250000|2021-08-17 06:37:30|||||||||10
1629182260000|2021-08-17 06:37:40|6906.6|6903.8|6906.3|6903.5|6906.6|6903.8|6905.8|6903|2
1629182270000|2021-08-17 06:37:50|6906.1|6903.3|6906.3|6903.5|6906.3|6903.5|6905.6|6902.8|1
1629182280000|2021-08-17 06:38:00|6906.6|6903.8|6905.6|6902.8|6906.6|6903.8|6905.6|6902.8|0
1629182290000|2021-08-17 06:38:10|6906.3|6903.5|6906.6|6903.8|6906.6|6903.8|6906.3|6903.5|2
1629182300000|2021-08-17 06:38:20|6900.6|6897.8|6899.9|6897.1|6901.9|6899.1|6898.4|6895.6|382
1629182310000|2021-08-17 06:38:30|6899.6|6896.8|6899.9|6897.1|6900.9|6898.1|6898.6|6895.8|16
1629182320000|2021-08-17 06:38:40|6900.1|6897.3|6899.9|6897.1|6900.6|6897.8|6899.9|6897.1|5
1629182330000|2021-08-17 06:38:50|6899.1|6896.3|6901.9|6899.1|6902.6|6899.8|6899.1|6896.3|19
1629182340000|2021-08-17 06:39:00|6901.6|6898.8|6898.2|6895.4|6901.9|6899.1|6898.2|6895.4|28
1629182350000|2021-08-17 06:39:10|6897.9|6895.1|6897.9|6895.1|6898.9|6896.1|6897.7|6894.9|58
1629182360000|2021-08-17 06:39:20|6898.6|6895.8|6897.9|6895.1|6898.9|6896.1|6897.9|6895.1|7
1629182370000|2021-08-17 06:39:30|6898.1|6895.3|6897.9|6895.1|6898.6|6895.8|6897.9|6895.1|10
1629182380000|2021-08-17 06:39:40|6897.3|6894.5|6896.6|6893.8|6897.3|6894.5|6896.4|6893.6|7
1629182390000|2021-08-17 06:39:50|6896.9|6894.1|6898.6|6895.8|6898.6|6895.8|6896.9|6894.1|19
1629182400000|2021-08-17 06:40:00|6898.9|6896.1|6898.4|6895.6|6898.9|6896.1|6898.1|6895.3|6
1629182410000|2021-08-17 06:40:10|6898.3|6895.5|6898.6|6895.8|6898.6|6895.8|6898.3|6895.5|5
1629182420000|2021-08-17 06:40:20|6898.1|6895.3|6898.6|6895.8|6898.6|6895.8|6898.1|6895.3|3
1629182440000|2021-08-17 06:40:40|6898.9|6896.1|6898.1|6895.3|6898.9|6896.1|6897.6|6894.8|11
1629182450000|2021-08-17 06:40:50|6898.6|6895.8|6898.9|6896.1|6898.9|6896.1|6898.6|6895.8|30
1629182460000|2021-08-17 06:41:00|6898.6|6895.8|6898.6|6895.8|6898.9|6896.1|6898.4|6895.6|10
1629182470000|2021-08-17 06:41:10|6897.9|6895.1|6898.3|6895.5|6898.7|6895.9|6897.9|6895.1|5
1629182480000|2021-08-17 06:41:20|6898.6|6895.8|6894.3|6891.5|6898.6|6895.8|6892.9|6890.1|58
1629182490000|2021-08-17 06:41:30|6894.9|6892.1|6897.9|6895.1|6897.9|6895.1|6894.9|6892.1|27
1629182500000|2021-08-17 06:41:40|6898.1|6895.3|6897.8|6895|6898.1|6895.3|6897.1|6894.3|5
1629182510000|2021-08-17 06:41:50|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6897.9|6895.1|7
1629182520000|2021-08-17 06:42:00|6898.6|6895.8|6898.9|6896.1|6898.9|6896.1|6897.9|6895.1|14
1629182530000|2021-08-17 06:42:10|6898.6|6895.8|6897.9|6895.1|6898.9|6896.1|6897.9|6895.1|20
1629182540000|2021-08-17 06:42:20|6898.9|6896.1|6898.9|6896.1|6898.9|6896.1|6898.9|6896.1|2
1629182550000|2021-08-17 06:42:30|6898.6|6895.8|6898.9|6896.1|6898.9|6896.1|6898.6|6895.8|22
1629182560000|2021-08-17 06:42:40|6897.7|6894.9|6898.1|6895.3|6898.1|6895.3|6897.7|6894.9|10
1629182570000|2021-08-17 06:42:50|6897.9|6895.1|6898.6|6895.8|6898.6|6895.8|6897.9|6895.1|2
1629182580000|2021-08-17 06:43:00|6898.9|6896.1|6896.7|6893.9|6898.9|6896.1|6896.7|6893.9|6
1629182590000|2021-08-17 06:43:10|6896.5|6893.7|6896.9|6894.1|6896.9|6894.1|6895.2|6892.4|1
1629182600000|2021-08-17 06:43:20|6897.1|6894.3|6897.4|6894.6|6897.6|6894.8|6896.7|6893.9|22
1629182610000|2021-08-17 06:43:30|6897.1|6894.3|6897.9|6895.1|6897.9|6895.1|6896.9|6894.1|16
1629182620000|2021-08-17 06:43:40|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6897.4|6894.6|3
1629182630000|2021-08-17 06:43:50|6898.6|6895.8|6898.1|6895.3|6898.6|6895.8|6898.1|6895.3|1
1629182640000|2021-08-17 06:44:00|6898.3|6895.5|6899.2|6896.4|6899.2|6896.4|6897.9|6895.1|16
1629182650000|2021-08-17 06:44:10|6898.9|6896.1|6897.9|6895.1|6899.2|6896.4|6897.9|6895.1|20
1629182660000|2021-08-17 06:44:20|6896.6|6893.8|6893.9|6891.1|6896.6|6893.8|6893.9|6891.1|10
1629182670000|2021-08-17 06:44:30|6894.1|6891.3|6895.9|6893.1|6895.9|6893.1|6893.9|6891.1|13
1629182680000|2021-08-17 06:44:40|6896.7|6893.9|6896.9|6894.1|6896.9|6894.1|6896.6|6893.8|1
1629182690000|2021-08-17 06:44:50|6896.1|6893.3|6895.4|6892.6|6896.1|6893.3|6894.9|6892.1|2
1629182700000|2021-08-17 06:45:00|6895.6|6892.8|6895.5|6892.7|6895.9|6893.1|6895.5|6892.7|3
1629182710000|2021-08-17 06:45:10|6895.2|6892.4|6894.9|6892.1|6895.9|6893.1|6894.9|6892.1|9
1629182720000|2021-08-17 06:45:20|6895.1|6892.3|6897.4|6894.6|6897.9|6895.1|6895.1|6892.3|13
1629182730000|2021-08-17 06:45:30|6896.9|6894.1|6898.1|6895.3|6898.1|6895.3|6896.9|6894.1|6
1629182740000|2021-08-17 06:45:40|6898.3|6895.5|6898.9|6896.1|6898.9|6896.1|6898.1|6895.3|6
1629182750000|2021-08-17 06:45:50|6897.9|6895.1|6896.6|6893.8|6898.1|6895.3|6896.4|6893.6|18
1629182760000|2021-08-17 06:46:00|6897.2|6894.4|6895.9|6893.1|6897.6|6894.8|6895.9|6893.1|30
1629182770000|2021-08-17 06:46:10|6896.1|6893.3|6893.9|6891.1|6896.1|6893.3|6893.9|6891.1|2
1629182780000|2021-08-17 06:46:20|6894.6|6891.8|6892.6|6889.8|6894.6|6891.8|6890.6|6887.8|54
1629182790000|2021-08-17 06:46:30|6892.4|6889.6|6893.4|6890.6|6894.9|6892.1|6892.4|6889.6|33
1629182800000|2021-08-17 06:46:40|6891.9|6889.1|6888.6|6885.8|6892.1|6889.3|6887.4|6884.6|94
1629182810000|2021-08-17 06:46:50|6888.3|6885.5|6888.3|6885.5|6888.9|6886.1|6887.9|6885.1|13
1629182820000|2021-08-17 06:47:00|6888.6|6885.8|6887.9|6885.1|6889.4|6886.6|6886.9|6884.1|19
1629182830000|2021-08-17 06:47:10|6888.6|6885.8|6887.9|6885.1|6889.7|6886.9|6887.4|6884.6|17
1629182840000|2021-08-17 06:47:20|6887.7|6884.9|6888.1|6885.3|6888.4|6885.6|6887.2|6884.4|7
1629182850000|2021-08-17 06:47:30|6887.9|6885.1|6888.4|6885.6|6888.6|6885.8|6887.9|6885.1|5
1629182860000|2021-08-17 06:47:40|6888.9|6886.1|6887.3|6884.5|6888.9|6886.1|6887.3|6884.5|33
1629182870000|2021-08-17 06:47:50|6887.7|6884.9|6887.9|6885.1|6887.9|6885.1|6887.7|6884.9|1
1629182880000|2021-08-17 06:48:00|6887.4|6884.6|6887.6|6884.8|6887.9|6885.1|6885.9|6883.1|24
1629182890000|2021-08-17 06:48:10|6887.9|6885.1|6887.9|6885.1|6888.9|6886.1|6887.4|6884.6|9
1629182900000|2021-08-17 06:48:20|6888.1|6885.3|6884.9|6882.1|6888.1|6885.3|6884.1|6881.3|18
1629182910000|2021-08-17 06:48:30|6884.6|6881.8|6885.7|6882.9|6885.9|6883.1|6883.9|6881.1|13
1629182920000|2021-08-17 06:48:40|6885.9|6883.1|6886.6|6883.8|6886.6|6883.8|6884.9|6882.1|6
1629182930000|2021-08-17 06:48:50|6886.9|6884.1|6887.6|6884.8|6887.6|6884.8|6886.7|6883.9|4
1629182940000|2021-08-17 06:49:00|6887.2|6884.4|6885.4|6882.6|6887.2|6884.4|6885.4|6882.6|11
1629182950000|2021-08-17 06:49:10|6884.9|6882.1|6884.9|6882.1|6885.1|6882.3|6884.9|6882.1|0
1629182960000|2021-08-17 06:49:20|6884.6|6881.8|6884.6|6881.8|6885.4|6882.6|6884.1|6881.3|7
1629182970000|2021-08-17 06:49:30|6884.9|6882.1|6886.6|6883.8|6886.9|6884.1|6884.9|6882.1|13
1629182980000|2021-08-17 06:49:40|6886.9|6884.1|6887.4|6884.6|6887.9|6885.1|6886.9|6884.1|2
1629182990000|2021-08-17 06:49:50|6886.6|6883.8|6886.1|6883.3|6886.6|6883.8|6885.9|6883.1|10
1629183000000|2021-08-17 06:50:00|6885.9|6883.1|6885.1|6882.3|6885.9|6883.1|6884.9|6882.1|15
1629183010000|2021-08-17 06:50:10|6885.9|6883.1|6888.1|6885.3|6888.1|6885.3|6885.9|6883.1|10
1629183020000|2021-08-17 06:50:20|6887.9|6885.1|6886.1|6883.3|6888.6|6885.8|6885.9|6883.1|6
1629183030000|2021-08-17 06:50:30|6886.3|6883.5|6886.1|6883.3|6886.4|6883.6|6885.9|6883.1|1
1629183040000|2021-08-17 06:50:40|6885.9|6883.1|6886.9|6884.1|6886.9|6884.1|6885.9|6883.1|8
1629183050000|2021-08-17 06:50:50|6887.1|6884.3|6887.6|6884.8|6888.4|6885.6|6886.6|6883.8|7
1629183060000|2021-08-17 06:51:00|6887.3|6884.5|6886.9|6884.1|6887.6|6884.8|6886.9|6884.1|2
1629183070000|2021-08-17 06:51:10|6886.4|6883.6|6885.6|6882.8|6886.9|6884.1|6885.4|6882.6|8
1629183080000|2021-08-17 06:51:20|6886.1|6883.3|6885.6|6882.8|6886.1|6883.3|6884.6|6881.8|55
1629183090000|2021-08-17 06:51:30|6886.4|6883.6|6886.1|6883.3|6886.6|6883.8|6885.9|6883.1|27
1629183100000|2021-08-17 06:51:40|6885.9|6883.1|6885.1|6882.3|6886.1|6883.3|6885.1|6882.3|28
1629183110000|2021-08-17 06:51:50|6886.6|6883.8|6884.3|6881.5|6886.6|6883.8|6883.4|6880.6|50
1629183120000|2021-08-17 06:52:00|6884.6|6881.8|6884.1|6881.3|6885.1|6882.3|6884.1|6881.3|33
1629183130000|2021-08-17 06:52:10|6884.6|6881.8|6885.6|6882.8|6885.6|6882.8|6883.9|6881.1|20
1629183140000|2021-08-17 06:52:20|6884.9|6882.1|6883.9|6881.1|6885.1|6882.3|6883.9|6881.1|63
1629183150000|2021-08-17 06:52:30|||||||||3
1629183160000|2021-08-17 06:52:40|6884.9|6882.1|6883.9|6881.1|6885.1|6882.3|6883.9|6881.1|19
1629183170000|2021-08-17 06:52:50|6882.9|6880.1|6882.4|6879.6|6882.9|6880.1|6882.4|6879.6|53
1629183180000|2021-08-17 06:53:00|6881.8|6879|6879.9|6877.1|6881.9|6879.1|6878.9|6876.1|187
1629183190000|2021-08-17 06:53:10|6880.1|6877.3|6881.4|6878.6|6881.4|6878.6|6879.9|6877.1|27
1629183200000|2021-08-17 06:53:20|6880.9|6878.1|6881.9|6879.1|6882.7|6879.9|6880.7|6877.9|31
1629183210000|2021-08-17 06:53:30|6881.4|6878.6|6880.1|6877.3|6881.4|6878.6|6880.1|6877.3|4
1629183220000|2021-08-17 06:53:40|6880.6|6877.8|6878.9|6876.1|6880.9|6878.1|6878.9|6876.1|21
1629183230000|2021-08-17 06:53:50|6879.7|6876.9|6879.6|6876.8|6879.9|6877.1|6879.6|6876.8|6
1629183240000|2021-08-17 06:54:00|6879.9|6877.1|6879.9|6877.1|6880.9|6878.1|6879.7|6876.9|25
1629183250000|2021-08-17 06:54:10|6880.1|6877.3|6880.9|6878.1|6880.9|6878.1|6880.1|6877.3|40
1629183260000|2021-08-17 06:54:20|6881.2|6878.4|6879.9|6877.1|6881.2|6878.4|6878.9|6876.1|38
1629183270000|2021-08-17 06:54:30|6879.7|6876.9|6880.6|6877.8|6880.6|6877.8|6879.7|6876.9|26
1629183280000|2021-08-17 06:54:40|6880.4|6877.6|6879.9|6877.1|6880.4|6877.6|6879.9|6877.1|7
1629183290000|2021-08-17 06:54:50|6880.1|6877.3|6879.9|6877.1|6880.4|6877.6|6879.9|6877.1|4
1629183300000|2021-08-17 06:55:00|6880.5|6877.7|6881.9|6879.1|6882.9|6880.1|6880.5|6877.7|30
1629183310000|2021-08-17 06:55:10|6882.1|6879.3|6881.9|6879.1|6882.6|6879.8|6881.2|6878.4|17
1629183320000|2021-08-17 06:55:20|6882.1|6879.3|6883.4|6880.6|6883.6|6880.8|6882.1|6879.3|2
1629183330000|2021-08-17 06:55:30|6883.6|6880.8|6883.6|6880.8|6883.9|6881.1|6882.9|6880.1|57
1629183340000|2021-08-17 06:55:40|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|6883.1|6880.3|13
1629183350000|2021-08-17 06:55:50|6883.7|6880.9|6883.9|6881.1|6883.9|6881.1|6883.7|6880.9|22
1629183360000|2021-08-17 06:56:00|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|6884.2|6881.4|7
1629183370000|2021-08-17 06:56:10|6883.9|6881.1|6884.2|6881.4|6884.2|6881.4|6883.7|6880.9|58
1629183380000|2021-08-17 06:56:20|6884.9|6882.1|6884.4|6881.6|6884.9|6882.1|6883.9|6881.1|73
1629183390000|2021-08-17 06:56:30|6884.9|6882.1|6884.9|6882.1|6885.1|6882.3|6884.9|6882.1|8
1629183400000|2021-08-17 06:56:40|6885.1|6882.3|6886.9|6884.1|6886.9|6884.1|6884.9|6882.1|41
1629183410000|2021-08-17 06:56:50|6887.4|6884.6|6889.9|6887.1|6890.6|6887.8|6887.2|6884.4|15
1629183420000|2021-08-17 06:57:00|6889.4|6886.6|6887.2|6884.4|6889.6|6886.8|6887.2|6884.4|35
1629183430000|2021-08-17 06:57:10|6887.7|6884.9|6887.7|6884.9|6888.9|6886.1|6887.7|6884.9|11
1629183440000|2021-08-17 06:57:20|6887.9|6885.1|6887.9|6885.1|6888.1|6885.3|6887.9|6885.1|7
1629183450000|2021-08-17 06:57:30|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|6887.9|6885.1|1
1629183460000|2021-08-17 06:57:40|6888.3|6885.5|6889.4|6886.6|6889.4|6886.6|6888.1|6885.3|23
1629183470000|2021-08-17 06:57:50|6888.9|6886.1|6889.1|6886.3|6889.1|6886.3|6888.9|6886.1|1
1629183480000|2021-08-17 06:58:00|6888.9|6886.1|6888.7|6885.9|6889.1|6886.3|6888.2|6885.4|4
1629183490000|2021-08-17 06:58:10|6888.6|6885.8|6888.1|6885.3|6889.1|6886.3|6887.9|6885.1|4
1629183500000|2021-08-17 06:58:20|6888.6|6885.8|6887.6|6884.8|6888.9|6886.1|6887.4|6884.6|1
1629183510000|2021-08-17 06:58:30|6887.9|6885.1|6888.1|6885.3|6888.6|6885.8|6887.9|6885.1|10
1629183520000|2021-08-17 06:58:40|6888.6|6885.8|6888.2|6885.4|6888.6|6885.8|6887.9|6885.1|5
1629183530000|2021-08-17 06:58:50|6887.9|6885.1|6889.6|6886.8|6889.6|6886.8|6887.9|6885.1|15
1629183540000|2021-08-17 06:59:00|6889.4|6886.6|6889.6|6886.8|6889.6|6886.8|6888.9|6886.1|3
1629183550000|2021-08-17 06:59:10|6889.1|6886.3|6888.9|6886.1|6890.1|6887.3|6888.9|6886.1|38
1629183560000|2021-08-17 06:59:20|6888.6|6885.8|6889.1|6886.3|6889.4|6886.6|6888.4|6885.6|9
1629183570000|2021-08-17 06:59:30|6889.4|6886.6|6891.2|6888.4|6891.2|6888.4|6889.4|6886.6|19
1629183580000|2021-08-17 06:59:40|6891.6|6888.8|6891.6|6888.8|6892.6|6889.8|6891.1|6888.3|24
1629183590000|2021-08-17 06:59:50|6891.9|6889.1|6891.9|6889.1|6892.4|6889.6|6891.9|6889.1|10
1629183600000|2021-08-17 07:00:00|6891.6|6888.8|6888.4|6885.6|6891.6|6888.8|6888.1|6885.3|9
1629183610000|2021-08-17 07:00:10|6888.2|6885.4|6887.2|6884.4|6888.6|6885.8|6886.2|6883.4|17
1629183620000|2021-08-17 07:00:20|6887.6|6884.8|6894.6|6891.8|6894.6|6891.8|6887.6|6884.8|128
1629183630000|2021-08-17 07:00:30|6893.6|6890.8|6888.4|6885.6|6893.6|6890.8|6888.4|6885.6|6
1629183640000|2021-08-17 07:00:40|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.4|6885.6|1
1629183650000|2021-08-17 07:00:50|6888.1|6885.3|6888.4|6885.6|6888.6|6885.8|6888.1|6885.3|0
1629183660000|2021-08-17 07:01:00|6888.1|6885.3|6887.5|6884.7|6889.6|6886.8|6886.9|6884.1|13
1629183670000|2021-08-17 07:01:10|6887|6884.2|6887.5|6884.7|6887.5|6884.7|6886.9|6884.1|23
1629183680000|2021-08-17 07:01:20|6887.9|6885.1|6886.5|6883.7|6887.9|6885.1|6886.5|6883.7|3
1629183690000|2021-08-17 07:01:30|6885.9|6883.1|6885.5|6882.7|6885.9|6883.1|6884.7|6881.9|18
1629183700000|2021-08-17 07:01:40|6885|6882.2|6884.9|6882.1|6885.5|6882.7|6884.9|6882.1|5
1629183710000|2021-08-17 07:01:50|6884.7|6881.9|6884.2|6881.4|6884.9|6882.1|6883.9|6881.1|8
1629183720000|2021-08-17 07:02:00|6883.9|6881.1|6879.9|6877.1|6883.9|6881.1|6879.7|6876.9|177
1629183730000|2021-08-17 07:02:10|6880.4|6877.6|6880.2|6877.4|6880.4|6877.6|6880|6877.2|8
1629183740000|2021-08-17 07:02:20|6879.7|6876.9|6880.2|6877.4|6880.4|6877.6|6879.7|6876.9|4
1629183750000|2021-08-17 07:02:30|6879.9|6877.1|6880.4|6877.6|6880.4|6877.6|6879.9|6877.1|2
1629183760000|2021-08-17 07:02:40|6880.2|6877.4|6882.4|6879.6|6882.5|6879.7|6880.2|6877.4|22
1629183770000|2021-08-17 07:02:50|6881.9|6879.1|6882.7|6879.9|6882.7|6879.9|6881.4|6878.6|8
1629183780000|2021-08-17 07:03:00|6881.9|6879.1|6882.9|6880.1|6882.9|6880.1|6881.9|6879.1|36
1629183790000|2021-08-17 07:03:10|6882.5|6879.7|6883.4|6880.6|6883.9|6881.1|6882.4|6879.6|6
1629183800000|2021-08-17 07:03:20|6882.9|6880.1|6882.9|6880.1|6882.9|6880.1|6882.9|6880.1|0
1629183810000|2021-08-17 07:03:30|6882.5|6879.7|6883.5|6880.7|6883.9|6881.1|6882.5|6879.7|11
1629183830000|2021-08-17 07:03:50|6884.8|6882|6884.8|6882|6885|6882.2|6884.8|6882|3
1629183840000|2021-08-17 07:04:00|6884.5|6881.7|6882.3|6879.5|6884.5|6881.7|6881.8|6879|6
1629183850000|2021-08-17 07:04:10|6881.5|6878.7|6882|6879.2|6882|6879.2|6880.5|6877.7|5
1629183860000|2021-08-17 07:04:20|6881.8|6879|6881.3|6878.5|6882.5|6879.7|6881.3|6878.5|4
1629183870000|2021-08-17 07:04:30|6880.8|6878|6877.3|6874.5|6880.8|6878|6876.2|6873.4|128
1629183880000|2021-08-17 07:04:40|6877.8|6875|6877.8|6875|6878.2|6875.4|6877.8|6875|16
1629183890000|2021-08-17 07:04:50|6876.8|6874|6876.8|6874|6876.8|6874|6876.2|6873.4|26
1629183900000|2021-08-17 07:05:00|6876.7|6873.9|6875.8|6873|6876.8|6874|6875.7|6872.9|21
1629183910000|2021-08-17 07:05:10|6875.7|6872.9|6877.8|6875|6877.8|6875|6875.2|6872.4|53
1629183920000|2021-08-17 07:05:20|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|5
1629183930000|2021-08-17 07:05:30|6877.8|6875|6872.2|6869.4|6877.8|6875|6872.2|6869.4|13
1629183940000|2021-08-17 07:05:40|6871.8|6869|6871.7|6868.9|6873.2|6870.4|6870.7|6867.9|85
1629183950000|2021-08-17 07:05:50|6870.8|6868|6871.8|6869|6871.8|6869|6870.7|6867.9|11
1629183960000|2021-08-17 07:06:00|6871.7|6868.9|6874.2|6871.4|6874.2|6871.4|6871.7|6868.9|13
1629183970000|2021-08-17 07:06:10|6873.7|6870.9|6873.2|6870.4|6873.7|6870.9|6872.7|6869.9|1
1629183980000|2021-08-17 07:06:20|6873.7|6870.9|6878.1|6875.3|6878.1|6875.3|6873.2|6870.4|131
1629183990000|2021-08-17 07:06:30|6877.8|6875|6880.8|6878|6880.8|6878|6877.8|6875|91
1629184000000|2021-08-17 07:06:40|6880.6|6877.8|6877.1|6874.3|6880.8|6878|6877.1|6874.3|16
1629184010000|2021-08-17 07:06:50|6876.8|6874|6878.8|6876|6878.8|6876|6876.8|6874|12
1629184020000|2021-08-17 07:07:00|6878.6|6875.8|6878.8|6876|6878.8|6876|6877.8|6875|2
1629184030000|2021-08-17 07:07:10|6878.3|6875.5|6876.8|6874|6878.8|6876|6876.8|6874|7
1629184040000|2021-08-17 07:07:20|6876.1|6873.3|6873.8|6871|6876.1|6873.3|6871.6|6868.8|162
1629184050000|2021-08-17 07:07:30|6874.3|6871.5|6876.6|6873.8|6877.8|6875|6874.1|6871.3|8
1629184060000|2021-08-17 07:07:40|6876.8|6874|6877.8|6875|6878.2|6875.4|6876.5|6873.7|4
1629184070000|2021-08-17 07:07:50|6877.3|6874.5|6879.8|6877|6879.8|6877|6877.1|6874.3|13
1629184080000|2021-08-17 07:08:00|6879.1|6876.3|6879.8|6877|6880.5|6877.7|6878.5|6875.7|13
1629184090000|2021-08-17 07:08:10|6879.5|6876.7|6880.2|6877.4|6880.2|6877.4|6879.5|6876.7|3
1629184100000|2021-08-17 07:08:20|6880|6877.2|6879.5|6876.7|6880|6877.2|6878.8|6876|4
1629184110000|2021-08-17 07:08:30|6879.8|6877|6879|6876.2|6879.8|6877|6879|6876.2|4
1629184120000|2021-08-17 07:08:40|6878.8|6876|6878.5|6875.7|6878.8|6876|6877.8|6875|18
1629184130000|2021-08-17 07:08:50|6878.2|6875.4|6878.8|6876|6878.8|6876|6878|6875.2|2
1629184140000|2021-08-17 07:09:00|6878.5|6875.7|6875.8|6873|6878.8|6876|6875.1|6872.3|26
1629184150000|2021-08-17 07:09:10|6875.6|6872.8|6875.8|6873|6875.8|6873|6875.3|6872.5|0
1629184160000|2021-08-17 07:09:20|6875.6|6872.8|6875.8|6873|6875.8|6873|6875.2|6872.4|0
1629184170000|2021-08-17 07:09:30|6876.1|6873.3|6875.8|6873|6876.1|6873.3|6875.3|6872.5|1
1629184180000|2021-08-17 07:09:40|6876.5|6873.7|6877|6874.2|6877.6|6874.8|6876.5|6873.7|7
1629184190000|2021-08-17 07:09:50|6875.8|6873|6875.8|6873|6876.3|6873.5|6873.3|6870.5|73
1629184200000|2021-08-17 07:10:00|6875.3|6872.5|6874.6|6871.8|6875.3|6872.5|6874.1|6871.3|5
1629184210000|2021-08-17 07:10:10|6874.8|6872|6876.8|6874|6878.1|6875.3|6874.8|6872|6
1629184220000|2021-08-17 07:10:20|6876.6|6873.8|6875.8|6873|6876.6|6873.8|6875.6|6872.8|1
1629184230000|2021-08-17 07:10:30|6876.1|6873.3|6875.5|6872.7|6876.6|6873.8|6875.3|6872.5|7
1629184240000|2021-08-17 07:10:40|6875.6|6872.8|6872.8|6870|6877.1|6874.3|6872.8|6870|92
1629184250000|2021-08-17 07:10:50|6873.6|6870.8|6872.6|6869.8|6873.8|6871|6872.6|6869.8|11
1629184260000|2021-08-17 07:11:00|6871.8|6869|6871.1|6868.3|6871.8|6869|6870.1|6867.3|107
1629184270000|2021-08-17 07:11:10|6870.3|6867.5|6871.1|6868.3|6871.1|6868.3|6868.8|6866|35
1629184280000|2021-08-17 07:11:20|6871.3|6868.5|6872.6|6869.8|6872.6|6869.8|6871.3|6868.5|9
1629184290000|2021-08-17 07:11:30|6872.1|6869.3|6869.8|6867|6872.1|6869.3|6869.1|6866.3|21
1629184300000|2021-08-17 07:11:40|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|6869.8|6867|2
1629184310000|2021-08-17 07:11:50|6870.4|6867.6|6873|6870.2|6873.3|6870.5|6869.6|6866.8|13
1629184320000|2021-08-17 07:12:00|6873.3|6870.5|6871.1|6868.3|6874.1|6871.3|6870.3|6867.5|13
1629184330000|2021-08-17 07:12:10|6871.3|6868.5|6870.8|6868|6871.6|6868.8|6870.1|6867.3|22
1629184340000|2021-08-17 07:12:20|6870.3|6867.5|6870.1|6867.3|6870.6|6867.8|6869.8|6867|23
1629184350000|2021-08-17 07:12:30|6869.7|6866.9|6867.8|6865|6869.7|6866.9|6865.6|6862.8|247
1629184360000|2021-08-17 07:12:40|6868.3|6865.5|6865.6|6862.8|6868.3|6865.5|6865.1|6862.3|86
1629184370000|2021-08-17 07:12:50|6865.4|6862.6|6864.6|6861.8|6865.4|6862.6|6863.1|6860.3|31
1629184380000|2021-08-17 07:13:00|6864.8|6862|6867.3|6864.5|6867.3|6864.5|6864.1|6861.3|19
1629184390000|2021-08-17 07:13:10|6867.5|6864.7|6868.8|6866|6869.6|6866.8|6867.5|6864.7|97
1629184400000|2021-08-17 07:13:20|6867|6864.2|6866.8|6864|6867.3|6864.5|6866.8|6864|27
1629184410000|2021-08-17 07:13:30|6867|6864.2|6867.8|6865|6867.8|6865|6866.8|6864|22
1629184420000|2021-08-17 07:13:40|6867.6|6864.8|6867.8|6865|6867.8|6865|6866.8|6864|15
1629184430000|2021-08-17 07:13:50|6869.1|6866.3|6869.3|6866.5|6869.3|6866.5|6869.1|6866.3|3
1629184440000|2021-08-17 07:14:00|6869.5|6866.7|6867.8|6865|6870.8|6868|6867.1|6864.3|62
1629184450000|2021-08-17 07:14:10|6868.6|6865.8|6868.8|6866|6868.8|6866|6868.6|6865.8|5
1629184460000|2021-08-17 07:14:20|6869.1|6866.3|6868.8|6866|6869.1|6866.3|6867|6864.2|13
1629184470000|2021-08-17 07:14:30|6867.8|6865|6871.8|6869|6871.8|6869|6867.8|6865|52
1629184480000|2021-08-17 07:14:40|6870.8|6868|6872.4|6869.6|6873.3|6869.8|6869.1|6863.3|709
1629184490000|2021-08-17 07:14:50|6872.2|6869.4|6870.9|6868.1|6872.2|6869.4|6869.1|6866.3|16
1629184500000|2021-08-17 07:15:00|6870.6|6867.8|6869.1|6866.3|6870.6|6867.8|6869.1|6866.3|44
1629184510000|2021-08-17 07:15:10|||||||||111
1629184520000|2021-08-17 07:15:20|6870.1|6867.3|6869.9|6867.1|6870.1|6867.3|6869.4|6866.6|23
1629184530000|2021-08-17 07:15:30|6870.1|6867.3|6871.6|6868.8|6872.4|6869.6|6870.1|6867.3|47
1629184540000|2021-08-17 07:15:40|6872.7|6869.9|6871.4|6868.6|6872.9|6870.1|6871.4|6868.6|6
1629184550000|2021-08-17 07:15:50|6872.4|6869.6|6870.4|6867.6|6875.4|6872.6|6870.4|6867.6|27
1629184560000|2021-08-17 07:16:00|6870.7|6867.9|6869.4|6866.6|6871.4|6868.6|6868.6|6865.8|13
1629184570000|2021-08-17 07:16:10|6869.2|6866.4|6869.9|6867.1|6870.9|6868.1|6868.9|6866.1|22
1629184580000|2021-08-17 07:16:20|6870.2|6867.4|6872.4|6869.6|6872.4|6869.6|6870.2|6867.4|34
1629184590000|2021-08-17 07:16:30|6872|6869.2|6871.6|6868.8|6872.9|6870.1|6869.4|6866.6|45
1629184600000|2021-08-17 07:16:40|6871.4|6868.6|6870.4|6867.6|6872.4|6869.6|6869.4|6866.6|34
1629184610000|2021-08-17 07:16:50|6870.7|6867.9|6870.6|6867.8|6871.4|6868.6|6870.4|6867.6|9
1629184620000|2021-08-17 07:17:00|6871.2|6868.4|6869.9|6867.1|6871.4|6868.6|6868.6|6865.8|19
1629184630000|2021-08-17 07:17:10|6869.4|6866.6|6868.4|6865.6|6870.2|6867.4|6867.7|6864.9|64
1629184640000|2021-08-17 07:17:20|6868.2|6865.4|6869.6|6866.8|6870.2|6867.4|6868.2|6865.4|14
1629184650000|2021-08-17 07:17:30|6869.9|6867.1|6875.4|6872.6|6875.4|6872.6|6869.9|6867.1|93
1629184660000|2021-08-17 07:17:40|6875.2|6872.4|6874.1|6871.3|6875.2|6872.4|6872.9|6870.1|5
1629184670000|2021-08-17 07:17:50|6874.6|6871.8|6874.4|6871.6|6875.1|6872.3|6873.9|6871.1|0
1629184680000|2021-08-17 07:18:00|6874.6|6871.8|6874.4|6871.6|6874.6|6871.8|6873.4|6870.6|5
1629184690000|2021-08-17 07:18:10|6874.3|6871.5|6875.1|6872.3|6875.1|6872.3|6873.4|6870.6|4
1629184700000|2021-08-17 07:18:20|6874.9|6872.1|6876.1|6873.3|6876.1|6873.3|6874.4|6871.6|5
1629184710000|2021-08-17 07:18:30|6876.4|6873.6|6875.4|6872.6|6876.4|6873.6|6875.4|6872.6|8
1629184720000|2021-08-17 07:18:40|6876.4|6873.6|6878.4|6875.6|6879.1|6876.3|6876.4|6873.6|24
1629184730000|2021-08-17 07:18:50|6878.6|6875.8|6878.9|6876.1|6879.4|6876.6|6877.6|6874.8|65
1629184740000|2021-08-17 07:19:00|6879.4|6876.6|6879.8|6877|6880.1|6877.3|6878.4|6875.6|17
1629184750000|2021-08-17 07:19:10|6880.4|6877.6|6878.4|6875.6|6880.4|6877.6|6878.1|6875.3|20
1629184760000|2021-08-17 07:19:20|6879.1|6876.3|6878.4|6875.6|6879.1|6876.3|6878.4|6875.6|5
1629184770000|2021-08-17 07:19:30|6878.6|6875.8|6878.6|6875.8|6878.6|6875.8|6878.1|6875.3|22
1629184780000|2021-08-17 07:19:40|6878.4|6875.6|6878.1|6875.3|6878.6|6875.8|6878.1|6875.3|3
1629184790000|2021-08-17 07:19:50|6878.4|6875.6|6878.6|6875.8|6878.6|6875.8|6878.4|6875.6|1
1629184800000|2021-08-17 07:20:00|6878.4|6875.6|6874.4|6871.6|6878.4|6875.6|6874.4|6871.6|34
1629184810000|2021-08-17 07:20:10|6874.9|6872.1|6874.9|6872.1|6874.9|6872.1|6874.6|6871.8|3
1629184820000|2021-08-17 07:20:20|6874.4|6871.6|6877.2|6874.4|6877.6|6874.8|6874.4|6871.6|10
1629184830000|2021-08-17 07:20:30|6877.1|6874.3|6879.4|6876.6|6879.4|6876.6|6877.1|6874.3|9
1629184840000|2021-08-17 07:20:40|6879|6876.2|6876.4|6873.6|6879|6876.2|6876.2|6873.4|602
1629184850000|2021-08-17 07:20:50|6876.2|6873.4|6875.2|6872.4|6876.2|6873.4|6874.4|6871.6|39
1629184860000|2021-08-17 07:21:00|6875|6872.2|6874.7|6871.9|6875.2|6872.4|6874.2|6871.4|5
1629184870000|2021-08-17 07:21:10|6875|6872.2|6875.2|6872.4|6875.2|6872.4|6874.4|6871.6|7
1629184880000|2021-08-17 07:21:20|6875.4|6872.6|6875.4|6872.6|6876.2|6873.4|6875.4|6872.6|4
1629184890000|2021-08-17 07:21:30|6875.6|6872.8|6875.4|6872.6|6876.4|6873.6|6875.4|6872.6|0
1629184900000|2021-08-17 07:21:40|6876.2|6873.4|6876.2|6873.4|6876.4|6873.6|6875.4|6872.6|2
1629184910000|2021-08-17 07:21:50|6875.4|6872.6|6875.6|6872.8|6876.2|6873.4|6875.4|6872.6|0
1629184920000|2021-08-17 07:22:00|6875.4|6872.6|6876.2|6873.4|6876.2|6873.4|6875.1|6872.3|11
1629184930000|2021-08-17 07:22:10|6876.4|6873.6|6875.4|6872.6|6876.4|6873.6|6875.4|6872.6|13
1629184940000|2021-08-17 07:22:20|6875.9|6873.1|6875.1|6872.3|6876.2|6873.4|6875.1|6872.3|17
1629184950000|2021-08-17 07:22:30|6875.4|6872.6|6874.1|6871.3|6875.4|6872.6|6872.2|6869.4|34
1629184960000|2021-08-17 07:22:40|6874.4|6871.6|6874.4|6871.6|6874.6|6871.8|6874.2|6871.4|3
1629184970000|2021-08-17 07:22:50|6874.6|6871.8|6873.6|6870.8|6875.4|6872.6|6873.4|6870.6|11
1629184980000|2021-08-17 07:23:00|6873.4|6870.6|6873.9|6871.1|6873.9|6871.1|6872.6|6869.8|135
1629184990000|2021-08-17 07:23:10|6874.1|6871.3|6874.4|6871.6|6874.6|6871.8|6873.7|6870.9|2
1629185000000|2021-08-17 07:23:20|6874.7|6871.9|6875.2|6872.4|6875.2|6872.4|6873.9|6871.1|52
1629185010000|2021-08-17 07:23:30|6875|6872.2|6875.2|6872.4|6875.2|6872.4|6874.4|6871.6|0
1629185020000|2021-08-17 07:23:40|6875.7|6872.9|6879|6876.2|6880.4|6877.6|6875.4|6872.6|18
1629185030000|2021-08-17 07:23:50|6878.4|6875.6|6876.4|6873.6|6878.4|6875.6|6876.4|6873.6|4
1629185040000|2021-08-17 07:24:00|6876.6|6873.8|6875.2|6872.4|6876.9|6874.1|6875.2|6872.4|9
1629185050000|2021-08-17 07:24:10|6875.4|6872.6|6876.4|6873.6|6877.4|6874.6|6875.4|6872.6|20
1629185060000|2021-08-17 07:24:20|6876.6|6873.8|6876.6|6873.8|6876.6|6873.8|6876.4|6873.6|11
1629185070000|2021-08-17 07:24:30|6876.4|6873.6|6875.9|6873.1|6876.4|6873.6|6875.2|6872.4|2
1629185080000|2021-08-17 07:24:40|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|6875.9|6873.1|0
1629185090000|2021-08-17 07:24:50|6876.4|6873.6|6875.2|6872.4|6876.4|6873.6|6875.2|6872.4|14
1629185100000|2021-08-17 07:25:00|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|6874.2|6871.4|5
1629185110000|2021-08-17 07:25:10|6875.2|6872.4|6875.4|6872.6|6875.4|6872.6|6875.2|6872.4|1
1629185120000|2021-08-17 07:25:20|6875.2|6872.4|6876.4|6873.6|6876.4|6873.6|6874.4|6871.6|13
1629185130000|2021-08-17 07:25:30|6876.2|6873.4|6878.6|6875.8|6879.4|6876.6|6875.4|6872.6|13
1629185140000|2021-08-17 07:25:40|6879.4|6876.6|6877.6|6874.8|6879.4|6876.6|6877.2|6874.4|10
1629185150000|2021-08-17 07:25:50|6878.2|6875.4|6877.9|6875.1|6878.4|6875.6|6877.9|6875.1|1
1629185160000|2021-08-17 07:26:00|6878.2|6875.4|6877.4|6874.6|6878.2|6875.4|6876.4|6873.6|3
1629185170000|2021-08-17 07:26:10|6876.9|6874.1|6875.4|6872.6|6876.9|6874.1|6874.4|6871.6|8
1629185180000|2021-08-17 07:26:20|6875.8|6873|6877.4|6874.6|6879.1|6876.3|6875.8|6873|18
1629185190000|2021-08-17 07:26:30|6877.7|6874.9|6877.2|6874.4|6877.7|6874.9|6876.7|6873.9|18
1629185200000|2021-08-17 07:26:40|6877.4|6874.6|6876.9|6874.1|6877.4|6874.6|6876.9|6874.1|2
1629185210000|2021-08-17 07:26:50|6876.7|6873.9|6881.4|6878.6|6881.4|6878.6|6875|6872.2|28
1629185220000|2021-08-17 07:27:00|6880.4|6877.6|6880|6877.2|6880.4|6877.6|6880|6877.2|9
1629185230000|2021-08-17 07:27:10|6878.9|6876.1|6878.1|6875.3|6878.9|6876.1|6878.1|6875.3|25
1629185240000|2021-08-17 07:27:20|6878.4|6875.6|6879.4|6876.6|6879.4|6876.6|6878.4|6875.6|4
1629185250000|2021-08-17 07:27:30|6879.2|6876.4|6880.4|6877.6|6880.4|6877.6|6878.4|6875.6|0
1629185260000|2021-08-17 07:27:40|6880.5|6877.7|6880.4|6877.6|6880.5|6877.7|6879.7|6876.9|0
1629185270000|2021-08-17 07:27:50|6880.2|6877.4|6880.4|6877.6|6880.4|6877.6|6880.2|6877.4|3
1629185280000|2021-08-17 07:28:00|6881.1|6878.3|6881.9|6879.1|6882.1|6879.3|6881.1|6878.3|14
1629185290000|2021-08-17 07:28:10|6881.4|6878.6|6880.9|6878.1|6882.1|6879.3|6880.9|6878.1|4
1629185300000|2021-08-17 07:28:20|6881.4|6878.6|6881.4|6878.6|6882.1|6879.3|6881.4|6878.6|7
1629185310000|2021-08-17 07:28:30|6881.7|6878.9|6881.9|6879.1|6883.8|6881|6881.7|6878.9|17
1629185320000|2021-08-17 07:28:40|6882.1|6879.3|6883.4|6880.6|6883.4|6880.6|6882.1|6879.3|1
1629185330000|2021-08-17 07:28:50|6882.6|6879.8|6884.4|6881.6|6884.4|6881.6|6882.1|6879.3|6
1629185340000|2021-08-17 07:29:00|6884.6|6881.8|6886.4|6883.6|6887|6884.2|6884.4|6881.6|57
1629185350000|2021-08-17 07:29:10|6886.6|6883.8|6885.4|6882.6|6886.6|6883.8|6883.7|6880.9|35
1629185360000|2021-08-17 07:29:20|6885.7|6882.9|6885.4|6882.6|6886.4|6883.6|6885.4|6882.6|19
1629185370000|2021-08-17 07:29:30|6884.9|6882.1|6885.6|6882.8|6885.6|6882.8|6884.9|6882.1|11
1629185380000|2021-08-17 07:29:40|6886.1|6883.3|6885.2|6882.4|6886.1|6883.3|6884.4|6881.6|6
1629185390000|2021-08-17 07:29:50|6885.4|6882.6|6884.7|6881.9|6885.4|6882.6|6883.4|6880.6|31
1629185400000|2021-08-17 07:30:00|6884.1|6881.3|6882.4|6879.6|6885.6|6882.8|6882.4|6879.6|11
1629185410000|2021-08-17 07:30:10|6882.6|6879.8|6882.4|6879.6|6882.6|6879.8|6882.2|6879.4|6
1629185420000|2021-08-17 07:30:20|6882.6|6879.8|6882.4|6879.6|6883|6880.2|6881.4|6878.6|12
1629185430000|2021-08-17 07:30:30|6882.1|6879.3|6881.4|6878.6|6882.4|6879.6|6880.4|6877.6|5
1629185440000|2021-08-17 07:30:40|6881.2|6878.4|6880.4|6877.6|6882|6879.2|6880|6877.2|8
1629185450000|2021-08-17 07:30:50|6880.2|6877.4|6880.2|6877.4|6881.4|6878.6|6879.2|6876.4|10
1629185460000|2021-08-17 07:31:00|6880.4|6877.6|6879.7|6876.9|6880.4|6877.6|6879.4|6876.6|7
1629185470000|2021-08-17 07:31:10|6879.6|6876.8|6879.7|6876.9|6880.2|6877.4|6879.6|6876.8|18
1629185480000|2021-08-17 07:31:20|6880.1|6877.3|6883.2|6880.4|6883.4|6880.6|6880.1|6877.3|11
1629185490000|2021-08-17 07:31:30|6883.7|6880.9|6883.9|6881.1|6884.9|6882.1|6883.4|6880.6|12
1629185500000|2021-08-17 07:31:40|6884.4|6881.6|6884.9|6882.1|6886.9|6884.1|6884.4|6881.6|8
1629185510000|2021-08-17 07:31:50|6885.1|6882.3|6886.2|6883.4|6886.7|6883.9|6885.1|6882.3|2
1629185520000|2021-08-17 07:32:00|6885.9|6883.1|6885.6|6882.8|6886.4|6883.6|6884.7|6881.9|6
1629185530000|2021-08-17 07:32:10|6885.4|6882.6|6883.4|6880.6|6885.4|6882.6|6882.7|6879.9|11
1629185540000|2021-08-17 07:32:20|6883.8|6881|6883.9|6881.1|6884.6|6881.8|6883.8|6881|3
1629185550000|2021-08-17 07:32:30|6884.1|6881.3|6881.7|6878.9|6884.1|6881.3|6881.7|6878.9|12
1629185560000|2021-08-17 07:32:40|6882|6879.2|6884.7|6881.9|6884.9|6882.1|6882|6879.2|1
1629185570000|2021-08-17 07:32:50|6884.2|6881.4|6884.2|6881.4|6884.4|6881.6|6883.4|6880.6|35
1629185580000|2021-08-17 07:33:00|6883.9|6881.1|6883.4|6880.6|6883.9|6881.1|6882.9|6880.1|32
1629185590000|2021-08-17 07:33:10|6883.6|6880.8|6884.4|6881.6|6885.1|6882.3|6883.6|6880.8|31
1629185600000|2021-08-17 07:33:20|6884.6|6881.8|6886.4|6883.6|6886.7|6883.9|6884.4|6881.6|12
1629185610000|2021-08-17 07:33:30|6886.1|6883.3|6886.6|6883.8|6886.9|6884.1|6885.4|6882.6|18
1629185620000|2021-08-17 07:33:40|6886.4|6883.6|6883.4|6880.6|6887.1|6884.3|6883.4|6880.6|74
1629185630000|2021-08-17 07:33:50|6884.1|6881.3|6884.4|6881.6|6885.4|6882.6|6884.1|6881.3|6
1629185640000|2021-08-17 07:34:00|6885.4|6882.6|6887.6|6884.8|6888.4|6885.6|6885.4|6882.6|117
1629185650000|2021-08-17 07:34:10|6887.4|6884.6|6888.1|6885.3|6888.1|6885.3|6887.4|6884.6|13
1629185660000|2021-08-17 07:34:20|6888.6|6885.8|6889.6|6886.8|6890.1|6887.3|6888.4|6885.6|6
1629185670000|2021-08-17 07:34:30|6889.4|6886.6|6889.1|6886.3|6889.4|6886.6|6888.1|6885.3|2
1629185680000|2021-08-17 07:34:40|6888.4|6885.6|6888.4|6885.6|6888.6|6885.8|6888.4|6885.6|2
1629185690000|2021-08-17 07:34:50|6887.8|6885|6887.4|6884.6|6887.8|6885|6886.6|6883.8|15
1629185700000|2021-08-17 07:35:00|6887.6|6884.8|6888.4|6885.6|6889.4|6886.6|6887.6|6884.8|6
1629185710000|2021-08-17 07:35:10|6888.6|6885.8|6888.8|6886|6888.9|6886.1|6888.1|6885.3|2
1629185720000|2021-08-17 07:35:20|6889.1|6886.3|6888.6|6885.8|6889.1|6886.3|6888.4|6885.6|2
1629185730000|2021-08-17 07:35:30|6889.1|6886.3|6888.9|6886.1|6889.1|6886.3|6887.4|6884.6|34
1629185740000|2021-08-17 07:35:40|6888.4|6885.6|6887.7|6884.9|6888.6|6885.8|6887.7|6884.9|1
1629185750000|2021-08-17 07:35:50|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|6886.7|6883.9|8
1629185760000|2021-08-17 07:36:00|6887.6|6884.8|6888.4|6885.6|6888.6|6885.8|6887.6|6884.8|32
1629185770000|2021-08-17 07:36:10|6888.9|6886.1|6890.4|6887.6|6890.4|6887.6|6888.9|6886.1|5
1629185780000|2021-08-17 07:36:20|6890.9|6888.1|6890.9|6888.1|6891.1|6888.3|6890.1|6887.3|27
1629185790000|2021-08-17 07:36:30|6891.1|6888.3|6889.9|6887.1|6891.2|6888.4|6889.9|6887.1|7
1629185800000|2021-08-17 07:36:40|6889.6|6886.8|6891.1|6888.3|6891.1|6888.3|6889.6|6886.8|11
1629185810000|2021-08-17 07:36:50|6891.4|6888.6|6891.7|6888.9|6892.4|6889.6|6891.4|6888.6|3
1629185820000|2021-08-17 07:37:00|6891.4|6888.6|6889.9|6887.1|6891.4|6888.6|6889.7|6886.9|2
1629185830000|2021-08-17 07:37:10|6889.4|6886.6|6889.4|6886.6|6889.9|6887.1|6888.9|6886.1|34
1629185840000|2021-08-17 07:37:20|6888.6|6885.8|6889.1|6886.3|6889.1|6886.3|6887.9|6885.1|3
1629185850000|2021-08-17 07:37:30|6888.9|6886.1|6889.1|6886.3|6889.1|6886.3|6888.6|6885.8|2
1629185860000|2021-08-17 07:37:40|6889.9|6887.1|6890.4|6887.6|6890.4|6887.6|6889.9|6887.1|5
1629185870000|2021-08-17 07:37:50|6891.1|6888.3|6890.4|6887.6|6891.1|6888.3|6890.4|6887.6|14
1629185880000|2021-08-17 07:38:00|6890.1|6887.3|6889.4|6886.6|6890.1|6887.3|6889.4|6886.6|13
1629185890000|2021-08-17 07:38:10|6888.9|6886.1|6888.4|6885.6|6888.9|6886.1|6888.4|6885.6|0
1629185900000|2021-08-17 07:38:20|6888.1|6885.3|6888.4|6885.6|6889.1|6886.3|6888.1|6885.3|6
1629185910000|2021-08-17 07:38:30|||||||||1
1629185920000|2021-08-17 07:38:40|6888.2|6885.4|6887.1|6884.3|6888.2|6885.4|6886.4|6883.6|7
1629185930000|2021-08-17 07:38:50|6886.9|6884.1|6886.9|6884.1|6887.1|6884.3|6886.9|6884.1|2
1629185940000|2021-08-17 07:39:00|6886.7|6883.9|6890.4|6887.6|6890.6|6887.8|6886.4|6883.6|11
1629185950000|2021-08-17 07:39:10|6890.1|6887.3|6891.6|6888.8|6893.1|6890.3|6890.1|6887.3|7
1629185960000|2021-08-17 07:39:20|6891.8|6889|6891.4|6888.6|6892.1|6889.3|6891.4|6888.6|0
1629185970000|2021-08-17 07:39:30|6891.6|6888.8|6891.1|6888.3|6891.6|6888.8|6891.1|6888.3|3
1629185980000|2021-08-17 07:39:40|6890.6|6887.8|6891.1|6888.3|6891.1|6888.3|6890.6|6887.8|8
1629185990000|2021-08-17 07:39:50|6890.6|6887.8|6892.1|6889.3|6892.1|6889.3|6890.4|6887.6|1
1629186000000|2021-08-17 07:40:00|6891.7|6888.9|6891.1|6888.3|6893.8|6891|6890.4|6887.6|12
1629186010000|2021-08-17 07:40:10|6891.6|6888.8|6890.1|6887.3|6891.6|6888.8|6889.7|6886.9|9
1629186020000|2021-08-17 07:40:20|6889.8|6887|6889.4|6886.6|6889.8|6887|6889.4|6886.6|1
1629186030000|2021-08-17 07:40:30|6890.6|6887.8|6890.1|6887.3|6890.7|6887.9|6889.6|6886.8|63
1629186040000|2021-08-17 07:40:40|6890.8|6888|6891.4|6888.6|6891.4|6888.6|6890.8|6888|1
1629186060000|2021-08-17 07:41:00|6892.1|6889.3|6894.1|6891.3|6896.1|6893.3|6892.1|6889.3|36
1629186070000|2021-08-17 07:41:10|6893.9|6891.1|6894.6|6891.8|6894.9|6892.1|6893.9|6891.1|5
1629186080000|2021-08-17 07:41:20|6895.1|6892.3|6894.1|6891.3|6895.1|6892.3|6893.7|6890.9|2
1629186090000|2021-08-17 07:41:30|6893.9|6891.1|6893.6|6890.8|6894.1|6891.3|6892.9|6890.1|1
1629186100000|2021-08-17 07:41:40|6893.4|6890.6|6893.9|6891.1|6894.4|6891.6|6892.4|6889.6|32
1629186110000|2021-08-17 07:41:50|6893.4|6890.6|6893.6|6890.8|6893.6|6890.8|6893.4|6890.6|1
1629186120000|2021-08-17 07:42:00|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|0
1629186130000|2021-08-17 07:42:10|6893.1|6890.3|6893.4|6890.6|6894.1|6891.3|6893.1|6890.3|3
1629186140000|2021-08-17 07:42:20|6893.1|6890.3|6894.4|6891.6|6894.4|6891.6|6892.4|6889.6|12
1629186150000|2021-08-17 07:42:30|6895.1|6892.3|6893.9|6891.1|6895.1|6892.3|6893.9|6891.1|7
1629186160000|2021-08-17 07:42:40|6894.1|6891.3|6892.6|6889.8|6894.5|6891.7|6892.4|6889.6|28
1629186170000|2021-08-17 07:42:50|6892.4|6889.6|6892.1|6889.3|6892.4|6889.6|6891.6|6888.8|4
1629186180000|2021-08-17 07:43:00|6892.4|6889.6|6895.4|6892.6|6896.3|6893|6892.4|6889.6|21
1629186190000|2021-08-17 07:43:10|6895.6|6892.8|6896.4|6893.6|6898.4|6895.6|6895.4|6892.6|29
1629186200000|2021-08-17 07:43:20|6897.4|6894.6|6894.4|6891.6|6897.4|6894.6|6894.4|6891.6|50
1629186210000|2021-08-17 07:43:30|6894.6|6891.8|6896.1|6893.3|6896.1|6893.3|6894.6|6891.8|8
1629186220000|2021-08-17 07:43:40|6895.9|6893.1|6895.9|6893.1|6896.1|6893.3|6895.9|6893.1|3
1629186230000|2021-08-17 07:43:50|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6895.9|6893.1|1
1629186240000|2021-08-17 07:44:00|6896.4|6893.6|6894.9|6892.1|6897.1|6894.3|6894.4|6891.6|16
1629186250000|2021-08-17 07:44:10|6894.6|6891.8|6895.1|6892.3|6895.1|6892.3|6894.4|6891.6|13
1629186260000|2021-08-17 07:44:20|6895.6|6892.8|6895.4|6892.6|6896.1|6893.3|6895.4|6892.6|13
1629186270000|2021-08-17 07:44:30|6896.1|6893.3|6897.4|6894.6|6897.4|6894.6|6896.1|6893.3|6
1629186280000|2021-08-17 07:44:40|6897.1|6894.3|6898.4|6895.6|6898.4|6895.6|6895.9|6893.1|82
1629186290000|2021-08-17 07:44:50|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|74
1629186300000|2021-08-17 07:45:00|6897.8|6895|6895.9|6893.1|6897.8|6895|6895.1|6892.3|61
1629186310000|2021-08-17 07:45:10|6896.1|6893.3|6896.9|6894.1|6897.4|6894.6|6896.1|6893.3|9
1629186320000|2021-08-17 07:45:20|6897.1|6894.3|6897.4|6894.6|6897.4|6894.6|6897.1|6894.3|3
1629186330000|2021-08-17 07:45:30|6897.8|6895|6897.4|6894.6|6898.4|6895.6|6897.2|6894.4|34
1629186340000|2021-08-17 07:45:40|6897.2|6894.4|6896.9|6894.1|6897.4|6894.6|6896.9|6894.1|1
1629186350000|2021-08-17 07:45:50|6896.7|6893.9|6895.4|6892.6|6896.7|6893.9|6895.4|6892.6|0
1629186360000|2021-08-17 07:46:00|6895.2|6892.4|6894.4|6891.6|6896.4|6893.6|6894.4|6891.6|13
1629186370000|2021-08-17 07:46:10|6894.9|6892.1|6894.9|6892.1|6895.1|6892.3|6894.1|6891.3|36
1629186380000|2021-08-17 07:46:20|6895.6|6892.8|6895.4|6892.6|6895.6|6892.8|6895.2|6892.4|0
1629186390000|2021-08-17 07:46:30|6895.1|6892.3|6896.1|6893.3|6896.1|6893.3|6895.1|6892.3|128
1629186400000|2021-08-17 07:46:40|6895.9|6893.1|6894.9|6892.1|6896.1|6893.3|6894.9|6892.1|0
1629186410000|2021-08-17 07:46:50|6894.4|6891.6|6894.4|6891.6|6894.4|6891.6|6892.6|6889.8|12
1629186420000|2021-08-17 07:47:00|6894.1|6891.3|6892.4|6889.6|6894.1|6891.3|6892.4|6889.6|1
1629186430000|2021-08-17 07:47:10|6892.1|6889.3|6893.9|6891.1|6894.4|6891.6|6892.1|6889.3|8
1629186440000|2021-08-17 07:47:20|6893.8|6891|6895.4|6892.6|6895.4|6892.6|6893.8|6891|3
1629186450000|2021-08-17 07:47:30|6894.4|6891.6|6896.4|6893.6|6896.4|6893.6|6894.4|6891.6|18
1629186460000|2021-08-17 07:47:40|6895.9|6893.1|6894.4|6891.6|6895.9|6893.1|6894.4|6891.6|3
1629186480000|2021-08-17 07:48:00|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|6892.4|6889.6|39
1629186490000|2021-08-17 07:48:10|6893.4|6890.6|6894.4|6891.6|6894.6|6891.8|6893.4|6890.6|16
1629186500000|2021-08-17 07:48:20|6894.1|6891.3|6891.8|6889|6894.1|6891.3|6891.4|6888.6|17
1629186510000|2021-08-17 07:48:30|6892.4|6889.6|6892.1|6889.3|6892.4|6889.6|6892.1|6889.3|2
1629186520000|2021-08-17 07:48:40|6890.9|6888.1|6891.6|6888.8|6892.1|6889.3|6890.9|6888.1|5
1629186530000|2021-08-17 07:48:50|6891.8|6889|6891.6|6888.8|6892.4|6889.6|6891.6|6888.8|1
1629186540000|2021-08-17 07:49:00|6891.8|6889|6892.9|6890.1|6893.4|6890.6|6891.4|6888.6|15
1629186550000|2021-08-17 07:49:10|6893.1|6890.3|6892.6|6889.8|6893.7|6890.9|6892.4|6889.6|4
1629186560000|2021-08-17 07:49:20|6893.1|6890.3|6893.3|6890.5|6893.3|6890.5|6893.1|6890.3|18
1629186570000|2021-08-17 07:49:30|6893.6|6890.8|6895.4|6892.6|6896.4|6893.6|6893.6|6890.8|34
1629186580000|2021-08-17 07:49:40|6896.1|6893.3|6895.4|6892.6|6896.1|6893.3|6895.4|6892.6|2
1629186590000|2021-08-17 07:49:50|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|3
1629186600000|2021-08-17 07:50:00|6895.4|6892.6|6895.9|6893.1|6896.4|6893.6|6895.2|6892.4|27
1629186610000|2021-08-17 07:50:10|6896.4|6893.6|6897.2|6894.4|6897.4|6894.6|6896.4|6893.6|11
1629186620000|2021-08-17 07:50:20|6897.4|6894.6|6897.7|6894.9|6898.4|6895.6|6897.2|6894.4|18
1629186630000|2021-08-17 07:50:30|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|6897.2|6894.4|0
1629186640000|2021-08-17 07:50:40|6897.1|6894.3|6897.9|6895.1|6898.1|6895.3|6897.1|6894.3|2
1629186650000|2021-08-17 07:50:50|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|0
1629186660000|2021-08-17 07:51:00|||||||||4
1629186670000|2021-08-17 07:51:10|6898.6|6895.8|6900.6|6897.8|6901.1|6898.3|6898.6|6895.8|110
1629186680000|2021-08-17 07:51:20|6901.1|6898.3|6905.1|6902.3|6906.1|6903.3|6899.7|6896.9|44
1629186690000|2021-08-17 07:51:30|6904.4|6901.6|6901.4|6898.6|6904.4|6901.6|6901.4|6898.6|26
1629186700000|2021-08-17 07:51:40|6901.6|6898.8|6902.4|6899.6|6903.4|6900.6|6901.6|6898.8|34
1629186710000|2021-08-17 07:51:50|6901.6|6898.8|6903.6|6900.8|6903.6|6900.8|6901.6|6898.8|16
1629186720000|2021-08-17 07:52:00|6902.2|6899.4|6902.4|6899.6|6903.1|6900.3|6901.7|6898.9|80
1629186730000|2021-08-17 07:52:10|6903.1|6900.3|6904.4|6901.6|6904.4|6901.6|6903.1|6900.3|7
1629186740000|2021-08-17 07:52:20|6904.7|6901.9|6907.1|6904.3|6907.1|6904.3|6904.7|6901.9|9
1629186750000|2021-08-17 07:52:30|6906.9|6904.1|6906.6|6903.8|6906.9|6904.1|6905.7|6902.9|7
1629186760000|2021-08-17 07:52:40|6906.7|6903.9|6905.4|6902.6|6906.7|6903.9|6905.4|6902.6|14
1629186770000|2021-08-17 07:52:50|6905.6|6902.8|6904.7|6901.9|6906.6|6903.8|6904.7|6901.9|10
1629186780000|2021-08-17 07:53:00|6904.1|6901.3|6904.9|6902.1|6905.1|6902.3|6904.1|6901.3|7
1629186790000|2021-08-17 07:53:10|6904.7|6901.9|6905.9|6903.1|6905.9|6903.1|6904.7|6901.9|15
1629186800000|2021-08-17 07:53:20|6905.7|6902.9|6905.1|6902.3|6905.7|6902.9|6904.9|6902.1|1
1629186810000|2021-08-17 07:53:30|6906.1|6903.3|6903.1|6900.3|6906.1|6903.3|6902.4|6899.6|39
1629186820000|2021-08-17 07:53:40|6903.9|6901.1|6902.6|6899.8|6904.4|6901.6|6902.6|6899.8|1
1629186830000|2021-08-17 07:53:50|6902.4|6899.6|6901.7|6898.9|6902.6|6899.8|6901.7|6898.9|3
1629186840000|2021-08-17 07:54:00|6900.9|6898.1|6901.6|6898.8|6901.6|6898.8|6900.9|6898.1|1
1629186850000|2021-08-17 07:54:10|6901.4|6898.6|6899.6|6896.8|6902.1|6899.3|6899.6|6896.8|10
1629186860000|2021-08-17 07:54:20|6899.4|6896.6|6899.6|6896.8|6899.6|6896.8|6898.4|6895.6|7
1629186870000|2021-08-17 07:54:30|6899.4|6896.6|6898.9|6896.1|6899.4|6896.6|6898.9|6896.1|1
1629186880000|2021-08-17 07:54:40|6899.1|6896.3|6898.4|6895.6|6899.4|6896.6|6898.1|6895.3|9
1629186890000|2021-08-17 07:54:50|6898.9|6896.1|6897.4|6894.6|6898.9|6896.1|6896.6|6893.8|3
1629186900000|2021-08-17 07:55:00|6896.6|6893.8|6894.9|6892.1|6896.9|6894.1|6894.9|6892.1|20
1629186910000|2021-08-17 07:55:10|6894.4|6891.6|6894.4|6891.6|6894.9|6892.1|6892.6|6889.8|32
1629186920000|2021-08-17 07:55:20|6895.4|6892.6|6894.4|6891.6|6895.4|6892.6|6894.4|6891.6|9
1629186930000|2021-08-17 07:55:30|6894.1|6891.3|6890.8|6888|6894.1|6891.3|6889.4|6886.6|17
1629186940000|2021-08-17 07:55:40|6891.4|6888.6|6889.4|6886.6|6891.4|6888.6|6889.4|6886.6|14
1629186950000|2021-08-17 07:55:50|6888.9|6886.1|6887.7|6884.9|6888.9|6886.1|6887.7|6884.9|13
1629186960000|2021-08-17 07:56:00|6888.1|6885.3|6889.1|6886.3|6890.1|6887.3|6888.1|6885.3|14
1629186970000|2021-08-17 07:56:10|6888.9|6886.1|6888.4|6885.6|6889.1|6886.3|6888.4|6885.6|24
1629186980000|2021-08-17 07:56:20|6888.7|6885.9|6891.4|6888.6|6891.4|6888.6|6888.7|6885.9|27
1629186990000|2021-08-17 07:56:30|6891.1|6888.3|6888.7|6885.9|6891.1|6888.3|6888.7|6885.9|39
1629187000000|2021-08-17 07:56:40|6888.6|6885.8|6889.4|6886.6|6890.4|6887.6|6888.6|6885.8|5
1629187010000|2021-08-17 07:56:50|6889.1|6886.3|6887.1|6884.3|6889.1|6886.3|6886.9|6884.1|70
1629187020000|2021-08-17 07:57:00|6887.4|6884.6|6887.9|6885.1|6888.1|6885.3|6887.4|6884.6|5
1629187030000|2021-08-17 07:57:10|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|6887.9|6885.1|1
1629187040000|2021-08-17 07:57:20|6888.7|6885.9|6888.9|6886.1|6889.1|6886.3|6888.7|6885.9|40
1629187050000|2021-08-17 07:57:30|6889.1|6886.3|6890.8|6888|6891.1|6888.3|6889.1|6886.3|25
1629187060000|2021-08-17 07:57:40|6891.1|6888.3|6891.4|6888.6|6891.4|6888.6|6890.9|6888.1|14
1629187070000|2021-08-17 07:57:50|6892.1|6889.3|6893.6|6890.8|6894.1|6891.3|6892.1|6889.3|19
1629187080000|2021-08-17 07:58:00|6893.4|6890.6|6891.1|6888.3|6893.4|6890.6|6891.1|6888.3|10
1629187090000|2021-08-17 07:58:10|6890.8|6888|6892.1|6889.3|6893.1|6890.3|6890.8|6888|31
1629187100000|2021-08-17 07:58:20|6891.8|6889|6894.1|6891.3|6894.1|6891.3|6891.6|6888.8|11
1629187110000|2021-08-17 07:58:30|6894.6|6891.8|6892.9|6890.1|6894.6|6891.8|6892.9|6890.1|12
1629187120000|2021-08-17 07:58:40|6892.4|6889.6|6893.1|6890.3|6893.1|6890.3|6891.6|6888.8|0
1629187130000|2021-08-17 07:58:50|6893.9|6891.1|6894.4|6891.6|6895.1|6892.3|6893.8|6891|17
1629187140000|2021-08-17 07:59:00|6894.1|6891.3|6893.1|6890.3|6894.1|6891.3|6892.4|6889.6|27
1629187150000|2021-08-17 07:59:10|6892.9|6890.1|6893.8|6891|6893.8|6891|6892.4|6889.6|3
1629187160000|2021-08-17 07:59:20|6894.1|6891.3|6893.4|6890.6|6894.1|6891.3|6893.4|6890.6|2
1629187170000|2021-08-17 07:59:30|6892.4|6889.6|6892.4|6889.6|6892.4|6889.6|6891.4|6888.6|4
1629187180000|2021-08-17 07:59:40|6891.4|6888.6|6891.1|6888.3|6891.6|6888.8|6891.1|6888.3|0
1629187190000|2021-08-17 07:59:50|6890.6|6887.8|6890.4|6887.6|6890.6|6887.8|6890.4|6887.6|2
1629187200000|2021-08-17 08:00:00|6890.1|6887.3|6892.4|6889.6|6894.1|6891.3|6890.1|6887.3|104
1629187210000|2021-08-17 08:00:10|6892.2|6889.4|6892.1|6889.3|6892.4|6889.6|6891.4|6888.6|14
1629187220000|2021-08-17 08:00:20|6892.7|6889.9|6892.4|6889.6|6893.6|6890.8|6892.4|6889.6|4
1629187230000|2021-08-17 08:00:30|6892.6|6889.8|6894.1|6891.3|6894.1|6891.3|6892.4|6889.6|9
1629187240000|2021-08-17 08:00:40|6894.4|6891.6|6899.4|6896.6|6899.4|6896.6|6894.4|6891.6|19
1629187250000|2021-08-17 08:00:50|6900.1|6897.3|6902.8|6900|6903.6|6900.8|6899.4|6896.6|53
1629187260000|2021-08-17 08:01:00|6903.1|6900.3|6905.8|6903|6907.1|6904.3|6901.7|6898.9|528
1629187270000|2021-08-17 08:01:10|6906.1|6903.3|6905.6|6902.8|6906.3|6903.5|6905.3|6902.5|13
1629187280000|2021-08-17 08:01:20|6905.1|6902.3|6904.6|6901.8|6906.1|6903.3|6903.1|6900.3|14
1629187290000|2021-08-17 08:01:30|6904.1|6901.3|6905.8|6903|6905.8|6903|6904.1|6901.3|1
1629187300000|2021-08-17 08:01:40|6905.6|6902.8|6904.1|6901.3|6905.6|6902.8|6904.1|6901.3|18
1629187310000|2021-08-17 08:01:50|6904.5|6901.7|6905.1|6902.3|6905.8|6903|6904.5|6901.7|16
1629187320000|2021-08-17 08:02:00|6904.8|6902|6905.8|6903|6905.8|6903|6904.8|6902|14
1629187330000|2021-08-17 08:02:10|6906.8|6904|6909.1|6906.3|6909.1|6906.3|6906.6|6903.8|100
1629187340000|2021-08-17 08:02:20|6907.6|6904.8|6907.9|6905.1|6907.9|6905.1|6907.6|6904.8|27
1629187350000|2021-08-17 08:02:30|6907.6|6904.8|6907.6|6904.8|6907.8|6905|6907.6|6904.8|6
1629187360000|2021-08-17 08:02:40|6907.8|6905|6907.6|6904.8|6907.8|6905|6907.6|6904.8|4
1629187370000|2021-08-17 08:02:50|6906.8|6904|6905.8|6903|6906.8|6904|6905.5|6902.7|10
1629187380000|2021-08-17 08:03:00|6905.6|6902.8|6906.5|6903.7|6906.5|6903.7|6905.1|6902.3|16
1629187390000|2021-08-17 08:03:10|6907.4|6904.6|6908.6|6905.8|6908.8|6906|6907.4|6904.6|102
1629187400000|2021-08-17 08:03:20|6908.8|6906|6907.8|6905|6908.8|6906|6907.6|6904.8|5
1629187410000|2021-08-17 08:03:30|6907.6|6904.8|6907.1|6904.3|6907.8|6905|6905.8|6903|3
1629187420000|2021-08-17 08:03:40|6907.5|6904.7|6908.1|6905.3|6910.8|6908|6907.5|6904.7|108
1629187430000|2021-08-17 08:03:50|6907.1|6904.3|6907.3|6904.5|6907.6|6904.8|6906.1|6903.3|83
1629187440000|2021-08-17 08:04:00|6907.6|6904.8|6907.8|6905|6908.3|6905.5|6907|6904.2|33
1629187450000|2021-08-17 08:04:10|6908.1|6905.3|6907.1|6904.3|6908.8|6906|6907.1|6904.3|28
1629187460000|2021-08-17 08:04:20|6906.6|6903.8|6907.1|6904.3|6907.8|6905|6906.6|6903.8|2
1629187470000|2021-08-17 08:04:30|6906.8|6904|6906.1|6903.3|6906.8|6904|6906.1|6903.3|1
1629187480000|2021-08-17 08:04:40|6905.5|6902.7|6902.6|6899.8|6905.5|6902.7|6902.6|6899.8|10
1629187490000|2021-08-17 08:04:50|6901.6|6898.8|6900.1|6897.3|6902.6|6899.8|6900.1|6897.3|7
1629187500000|2021-08-17 08:05:00|6900.4|6897.6|6901.1|6898.3|6901.1|6898.3|6900.4|6897.6|5
1629187510000|2021-08-17 08:05:10|6901.3|6898.5|6902.6|6899.8|6902.6|6899.8|6900.1|6897.3|30
1629187520000|2021-08-17 08:05:20|6902.1|6899.3|6900.6|6897.8|6902.4|6899.6|6900.6|6897.8|13
1629187530000|2021-08-17 08:05:30|6900.1|6897.3|6900.3|6897.5|6900.8|6898|6900.1|6897.3|4
1629187540000|2021-08-17 08:05:40|6900.8|6898|6901.3|6898.5|6902.6|6899.8|6900.6|6897.8|10
1629187550000|2021-08-17 08:05:50|6901.1|6898.3|6900.1|6897.3|6901.6|6898.8|6900.1|6897.3|18
1629187560000|2021-08-17 08:06:00|6899.8|6897|6898.8|6896|6900.3|6897.5|6898.8|6896|47
1629187570000|2021-08-17 08:06:10|6897.8|6895|6899.5|6896.7|6899.5|6896.7|6897.8|6895|2
1629187580000|2021-08-17 08:06:20|6899.8|6897|6899.8|6897|6899.8|6897|6899.1|6896.3|14
1629187590000|2021-08-17 08:06:30|6899.3|6896.5|6899.5|6896.7|6899.5|6896.7|6899.3|6896.5|1
1629187600000|2021-08-17 08:06:40|6899.8|6897|6898|6895.2|6900.8|6898|6897.8|6895|60
1629187610000|2021-08-17 08:06:50|6898.8|6896|6899.8|6897|6899.8|6897|6898.8|6896|7
1629187620000|2021-08-17 08:07:00|6900.8|6898|6900.8|6898|6901.5|6898.7|6900.3|6897.5|10
1629187630000|2021-08-17 08:07:10|6900.2|6897.4|6899.5|6896.7|6901.8|6899|6899.5|6896.7|56
1629187640000|2021-08-17 08:07:20|6899.3|6896.5|6898.3|6895.5|6899.4|6896.5|6897.5|6894.7|108
1629187650000|2021-08-17 08:07:30|6898|6895.2|6898.5|6895.7|6898.5|6895.7|6897.5|6894.7|5
1629187660000|2021-08-17 08:07:40|6898.8|6896|6901.5|6898.7|6901.8|6899|6898.8|6896|45
1629187670000|2021-08-17 08:07:50|6900.7|6897.9|6898.3|6895.5|6900.7|6897.9|6898.3|6895.5|22
1629187680000|2021-08-17 08:08:00|6898|6895.2|6897.8|6895|6898.3|6895.5|6897.8|6895|2
1629187690000|2021-08-17 08:08:10|6898.3|6895.5|6899.3|6896.5|6899.3|6896.5|6898.3|6895.5|149
1629187700000|2021-08-17 08:08:20|6899|6896.2|6898|6895.2|6899|6896.2|6897.8|6895|2
1629187710000|2021-08-17 08:08:30|6898.5|6895.7|6897.8|6895|6898.6|6895.8|6897.8|6895|1
1629187720000|2021-08-17 08:08:40|6898.3|6895.5|6900.1|6897.3|6900.1|6897.3|6897.8|6895|59
1629187740000|2021-08-17 08:09:00|6899.8|6897|6898.3|6895.5|6899.8|6897|6898.3|6895.5|10
1629187750000|2021-08-17 08:09:10|6897.8|6895|6898.6|6895.8|6898.6|6895.8|6897.1|6894.3|19
1629187760000|2021-08-17 08:09:20|6897.8|6895|6897.5|6894.7|6898.3|6895.5|6896.8|6894|20
1629187770000|2021-08-17 08:09:30|6897.3|6894.5|6897.5|6894.7|6897.5|6894.7|6897.3|6894.5|0
1629187780000|2021-08-17 08:09:40|6897.8|6895|6896.8|6894|6898|6895.2|6896.8|6894|14
1629187790000|2021-08-17 08:09:50|6897.5|6894.7|6897.6|6894.8|6898.8|6896|6897.5|6894.7|4
1629187800000|2021-08-17 08:10:00|6896.3|6893.5|6898.3|6895.5|6898.5|6895.7|6896.3|6893.5|4
1629187810000|2021-08-17 08:10:10|6898.1|6895.3|6897.3|6894.5|6898.1|6895.3|6897.1|6894.3|2
1629187820000|2021-08-17 08:10:20|6896.6|6893.8|6896.6|6893.8|6897.5|6894.7|6896.6|6893.8|21
1629187830000|2021-08-17 08:10:30|6896.3|6893.5|6893.3|6890.5|6896.5|6893.7|6892.3|6889.5|85
1629187840000|2021-08-17 08:10:40|6892.8|6890|6894.3|6891.5|6894.6|6891.8|6892.8|6890|22
1629187850000|2021-08-17 08:10:50|6893.8|6891|6893.1|6890.3|6894.8|6892|6893.1|6890.3|15
1629187860000|2021-08-17 08:11:00|6893.4|6890.6|6893.8|6891|6894.3|6891.5|6893.3|6890.5|17
1629187870000|2021-08-17 08:11:10|6893.5|6890.7|6890.6|6887.8|6893.5|6890.7|6889.9|6887.1|129
1629187880000|2021-08-17 08:11:20|6889.1|6886.3|6889.3|6886.5|6889.5|6886.7|6887.8|6885|16
1629187890000|2021-08-17 08:11:30|6889.5|6886.7|6888.8|6886|6889.5|6886.7|6888.8|6886|22
1629187900000|2021-08-17 08:11:40|6888.3|6885.5|6889.5|6886.7|6889.5|6886.7|6888|6885.2|4
1629187910000|2021-08-17 08:11:50|6889.3|6886.5|6889.3|6886.5|6889.5|6886.7|6888.8|6886|25
1629187920000|2021-08-17 08:12:00|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|6889.3|6886.5|17
1629187930000|2021-08-17 08:12:10|6889.1|6886.3|6888.5|6885.7|6889.1|6886.3|6887.8|6885|12
1629187940000|2021-08-17 08:12:20|6889.1|6886.3|6888.8|6886|6889.1|6886.3|6886.8|6884|43
1629187950000|2021-08-17 08:12:30|6888.5|6885.7|6888.8|6886|6888.8|6886|6887.8|6885|33
1629187960000|2021-08-17 08:12:40|6888|6885.2|6887.5|6884.7|6888|6885.2|6886.8|6884|3
1629187970000|2021-08-17 08:12:50|6887.3|6884.5|6888.8|6886|6889|6886.2|6887|6884.2|17
1629187980000|2021-08-17 08:13:00|6888.3|6885.5|6888.1|6885.3|6889.3|6886.5|6887.8|6885|5
1629187990000|2021-08-17 08:13:10|6887.8|6885|6887.6|6884.8|6887.8|6885|6887.6|6884.8|3
1629188000000|2021-08-17 08:13:20|6887.8|6885|6889.3|6886.5|6889.3|6886.5|6887.6|6884.8|50
1629188010000|2021-08-17 08:13:30|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|6889.3|6886.5|0
1629188030000|2021-08-17 08:13:50|6890.3|6887.5|6891|6888.2|6891.5|6888.7|6890.1|6887.3|22
1629188040000|2021-08-17 08:14:00|6890.6|6887.8|6891.3|6888.5|6891.3|6888.5|6890.3|6887.5|1
1629188050000|2021-08-17 08:14:10|6891.1|6888.3|6890.5|6887.7|6891.1|6888.3|6890|6887.2|3
1629188060000|2021-08-17 08:14:20|6890.3|6887.5|6890.3|6887.5|6890.5|6887.7|6890.3|6887.5|0
1629188070000|2021-08-17 08:14:30|6889.8|6887|6889.6|6886.8|6889.8|6887|6889.3|6886.5|11
1629188080000|2021-08-17 08:14:40|6889.8|6887|6889.3|6886.5|6889.8|6887|6888.2|6885.4|37
1629188090000|2021-08-17 08:14:50|6889.5|6886.7|6888.6|6885.8|6889.6|6886.8|6888.6|6885.8|1
1629188100000|2021-08-17 08:15:00|6888.3|6885.5|6888.3|6885.5|6888.8|6886|6886.3|6883.5|19
1629188110000|2021-08-17 08:15:10|6887.8|6885|6888.3|6885.5|6888.5|6885.7|6887.8|6885|4
1629188120000|2021-08-17 08:15:20|6887.8|6885|6886.1|6883.3|6887.8|6885|6886.1|6883.3|1
1629188130000|2021-08-17 08:15:30|6886.3|6883.5|6884.6|6881.8|6886.3|6883.5|6882.8|6880|169
1629188140000|2021-08-17 08:15:40|6884.5|6881.7|6887.8|6885|6887.8|6885|6884.3|6881.5|14
1629188150000|2021-08-17 08:15:50|6888|6885.2|6897.8|6895|6898.8|6896|6888|6885.2|32
1629188160000|2021-08-17 08:16:00|6897.5|6894.7|6896.5|6893.7|6897.5|6894.7|6895.3|6892.5|35
1629188170000|2021-08-17 08:16:10|6896.8|6894|6897.8|6895|6897.8|6895|6896.8|6894|6
1629188180000|2021-08-17 08:16:20|6897.5|6894.7|6898|6895.2|6898|6895.2|6897.5|6894.7|36
1629188190000|2021-08-17 08:16:30|6897.5|6894.7|6894|6891.2|6898|6895.2|6894|6891.2|71
1629188200000|2021-08-17 08:16:40|6894.3|6891.5|6894.3|6891.5|6894.5|6891.7|6894.3|6891.5|6
1629188210000|2021-08-17 08:16:50|6894.2|6891.4|6899.7|6896.9|6899.8|6897|6894.2|6891.4|91
1629188220000|2021-08-17 08:17:00|6900|6897.2|6901|6898.2|6901.8|6899|6899.8|6897|32
1629188230000|2021-08-17 08:17:10|6900.8|6898|6899|6896.2|6901|6898.2|6898.5|6895.7|21
1629188240000|2021-08-17 08:17:20|6898.8|6896|6897.5|6894.7|6898.8|6896|6896.8|6894|4
1629188250000|2021-08-17 08:17:30|6897.3|6894.5|6896.3|6893.5|6897.3|6894.5|6896.1|6893.3|8
1629188260000|2021-08-17 08:17:40|6896|6893.2|6893.8|6891|6896|6893.2|6893.8|6891|10
1629188270000|2021-08-17 08:17:50|6894|6891.2|6893.8|6891|6894|6891.2|6893.8|6891|0
1629188280000|2021-08-17 08:18:00|6893.5|6890.7|6894.5|6891.7|6894.5|6891.7|6892.8|6890|16
1629188290000|2021-08-17 08:18:10|6894.2|6891.4|6892.8|6890|6894.2|6891.4|6892.2|6889.4|14
1629188300000|2021-08-17 08:18:20|6892.3|6889.5|6889|6886.2|6892.5|6889.7|6888.8|6886|8
1629188310000|2021-08-17 08:18:30|6889.8|6885.8|6892.5|6889.7|6892.5|6889.7|6888|6885.2|19
1629188320000|2021-08-17 08:18:40|6892.3|6889.5|6891|6888.2|6892.3|6889.5|6890.8|6888|8
1629188330000|2021-08-17 08:18:50|6890.8|6888|6889.8|6887|6890.8|6888|6889.6|6886.8|3
1629188340000|2021-08-17 08:19:00|6889.6|6886.8|6890|6887.2|6890.5|6887.7|6888.5|6885.7|6
1629188350000|2021-08-17 08:19:10|6890.5|6887.7|6889.8|6887|6890.5|6887.7|6889.8|6887|4
1629188360000|2021-08-17 08:19:20|6890.1|6887.3|6890.1|6887.3|6890.5|6887.7|6890.1|6887.3|1
1629188370000|2021-08-17 08:19:30|6889.8|6887|6888.5|6885.7|6889.8|6887|6887.8|6885|3
1629188380000|2021-08-17 08:19:40|6888.3|6885.5|6886.8|6884|6888.5|6885.7|6886.8|6884|8
1629188390000|2021-08-17 08:19:50|6886.2|6883.4|6884.8|6882|6886.2|6883.4|6884.8|6882|9
1629188400000|2021-08-17 08:20:00|6885|6882.2|6877.8|6875|6885|6882.2|6877.3|6874.5|48
1629188410000|2021-08-17 08:20:10|6878|6875.2|6878.6|6875.8|6878.8|6876|6874.8|6872|230
1629188420000|2021-08-17 08:20:20|6877.8|6875|6875.5|6872.7|6877.8|6875|6874.8|6872|5
1629188430000|2021-08-17 08:20:30|6875.6|6872.8|6873.6|6870.8|6875.8|6873|6872.6|6869.8|22
1629188440000|2021-08-17 08:20:40|6873.8|6871|6875.1|6872.3|6876.1|6873.3|6873.8|6871|20
1629188450000|2021-08-17 08:20:50|6874.6|6871.8|6874.1|6871.3|6874.8|6872|6873.8|6871|21
1629188460000|2021-08-17 08:21:00|6873.8|6871|6870.6|6867.8|6873.8|6871|6870.6|6867.8|40
1629188470000|2021-08-17 08:21:10|6870.2|6867.4|6872.3|6869.5|6873.8|6871|6869.3|6866.5|93
1629188480000|2021-08-17 08:21:20|6872.1|6869.3|6873.6|6870.8|6873.8|6871|6872.1|6869.3|23
1629188490000|2021-08-17 08:21:30|6872.8|6870|6872.6|6869.8|6873.8|6871|6872.3|6869.5|32
1629188500000|2021-08-17 08:21:40|6872.8|6870|6876.8|6874|6876.8|6874|6872.6|6869.8|58
1629188510000|2021-08-17 08:21:50|6876.6|6873.8|6879.2|6876.4|6879.2|6876.4|6875.8|6873|78
1629188520000|2021-08-17 08:22:00|6879.8|6877|6879.8|6877|6880.8|6878|6879.8|6877|11
1629188530000|2021-08-17 08:22:10|6880|6877.2|6884.8|6882|6884.8|6882|6879.8|6877|31
1629188540000|2021-08-17 08:22:20|6885.4|6882.6|6883.6|6880.8|6885.8|6883|6882.5|6879.7|197
1629188550000|2021-08-17 08:22:30|6883.3|6880.5|6881.6|6878.8|6883.3|6880.5|6881.6|6878.8|16
1629188560000|2021-08-17 08:22:40|6880.8|6878|6881.8|6879|6881.8|6879|6880.8|6878|0
1629188570000|2021-08-17 08:22:50|6881.3|6878.5|6883.1|6880.3|6884.1|6881.3|6881.3|6878.5|74
1629188580000|2021-08-17 08:23:00|6883|6880.2|6886.6|6883.8|6886.8|6884|6882.8|6880|72
1629188590000|2021-08-17 08:23:10|6886.8|6884|6884.8|6882|6886.8|6884|6884.8|6882|1
1629188600000|2021-08-17 08:23:20|6885.1|6882.3|6884.8|6882|6886.8|6884|6884.8|6882|42
1629188610000|2021-08-17 08:23:30|6885.8|6883|6886.8|6884|6886.8|6884|6885.5|6882.7|18
1629188620000|2021-08-17 08:23:40|6887.8|6885|6887.8|6885|6888.8|6886|6887.8|6885|7
1629188630000|2021-08-17 08:23:50|6889.5|6886.7|6888|6885.2|6889.8|6887|6887.3|6884.5|83
1629188640000|2021-08-17 08:24:00|6888.4|6884.4|6885.8|6883|6888.4|6885.2|6885.8|6883|5
1629188650000|2021-08-17 08:24:10|6886|6883.2|6885.8|6883|6886.3|6883.5|6885.8|6883|16
1629188660000|2021-08-17 08:24:20|6885.3|6882.5|6885.8|6883|6885.8|6883|6884.8|6882|8
1629188670000|2021-08-17 08:24:30|6886.8|6884|6887.6|6884.8|6887.8|6885|6886.8|6884|8
1629188680000|2021-08-17 08:24:40|6886.8|6884|6888.8|6886|6889.8|6887|6886.8|6884|9
1629188690000|2021-08-17 08:24:50|6888.6|6885.8|6889.6|6886.8|6889.6|6886.8|6888.6|6885.8|8
1629188700000|2021-08-17 08:25:00|6889.1|6886.3|6889.6|6886.8|6890.1|6887.3|6889.1|6886.3|4
1629188710000|2021-08-17 08:25:10|6889.3|6886.5|6889.1|6886.3|6889.8|6887|6889.1|6886.3|54
1629188720000|2021-08-17 08:25:20|6888.8|6886|6893|6890.2|6893|6890.2|6888|6885.2|62
1629188730000|2021-08-17 08:25:30|6892.8|6890|6894|6891.2|6895.5|6892.7|6892.6|6889.8|91
1629188740000|2021-08-17 08:25:40|6893.8|6891|6895.8|6893|6897.8|6895|6893.8|6891|82
1629188750000|2021-08-17 08:25:50|6895.3|6892.5|6895.2|6892.4|6895.3|6892.5|6893.8|6891|54
1629188760000|2021-08-17 08:26:00|6895.5|6892.7|6895.8|6893|6896.8|6894|6894.8|6892|65
1629188770000|2021-08-17 08:26:10|6896.8|6894|6895.6|6892.8|6897.5|6894.7|6895.6|6892.8|13
1629188780000|2021-08-17 08:26:20|6895.5|6892.7|6893.9|6891.1|6895.8|6893|6893.9|6891.1|136
1629188790000|2021-08-17 08:26:30|6893|6890.2|6892.6|6889.8|6893|6890.2|6891.8|6889|41
1629188800000|2021-08-17 08:26:40|6892.4|6889.6|6890.5|6887.7|6892.4|6889.6|6890.3|6887.5|12
1629188810000|2021-08-17 08:26:50|6890.8|6888|6891.1|6888.3|6892.5|6889.7|6890.8|6888|11
1629188820000|2021-08-17 08:27:00|6890.8|6888|6886.8|6884|6890.8|6888|6886.8|6884|56
1629188830000|2021-08-17 08:27:10|6888.8|6886|6887.8|6885|6888.8|6886|6886.8|6884|62
1629188840000|2021-08-17 08:27:20|6888.1|6885.3|6887.8|6885|6888.8|6886|6887.8|6885|11
1629188850000|2021-08-17 08:27:30|6887.6|6884.8|6887.3|6884.5|6888.2|6885.4|6887.3|6884.5|24
1629188860000|2021-08-17 08:27:40|6887.5|6884.7|6886.8|6884|6887.8|6885|6886.3|6883.5|13
1629188870000|2021-08-17 08:27:50|6887.8|6885|6892.1|6889.3|6893.6|6890.8|6887.6|6884.8|300
1629188880000|2021-08-17 08:28:00|6891.1|6888.3|6887.6|6884.8|6891.6|6888.8|6887.6|6884.8|75
1629188890000|2021-08-17 08:28:10|6887.8|6885|6890.6|6887.8|6890.8|6888|6887.6|6884.8|79
1629188900000|2021-08-17 08:28:20|6891.8|6889|6887.4|6884.6|6891.8|6889|6887.4|6884.6|142
1629188910000|2021-08-17 08:28:30|6887.1|6884.3|6888.6|6885.8|6889.8|6887|6887.1|6884.3|32
1629188920000|2021-08-17 08:28:40|6887.8|6885|6887.4|6884.6|6888.6|6885.8|6884.8|6882|122
1629188930000|2021-08-17 08:28:50|6886.8|6884|6886.5|6883.7|6886.8|6884|6885.8|6883|52
1629188940000|2021-08-17 08:29:00|6886.1|6883.3|6886.1|6883.3|6886.5|6883.7|6884.3|6881.5|152
1629188950000|2021-08-17 08:29:10|6885.5|6882.7|6884.8|6882|6885.8|6883|6884.2|6881.4|87
1629188960000|2021-08-17 08:29:20|6884.9|6882.1|6884.5|6881.7|6885.8|6883|6884.5|6881.7|256
1629188970000|2021-08-17 08:29:30|6883.9|6881.1|6885.3|6882.5|6887.1|6884.3|6883.5|6880.7|429
1629188980000|2021-08-17 08:29:40|6885.1|6882.3|6885.5|6882.7|6886.1|6883.3|6884.5|6881.7|266
1629188990000|2021-08-17 08:29:50|6886.8|6884|6883.3|6880.5|6887.5|6884.7|6883.3|6880.5|386
1629189000000|2021-08-17 08:30:00|6883.5|6880.7|6880.8|6878|6883.5|6880.7|6880.8|6878|265
1629189010000|2021-08-17 08:30:10|6881.1|6878.3|6883.8|6881|6883.8|6881|6880.8|6878|166
1629189020000|2021-08-17 08:30:20|6884|6881.2|6889.1|6886.3|6894.8|6892|6884|6881.2|301
1629189030000|2021-08-17 08:30:30|6888.5|6885.7|6892|6889.2|6894.8|6892|6888.3|6885.5|723
1629189040000|2021-08-17 08:30:40|6891.8|6889|6889.6|6886.8|6894.8|6892|6889.6|6886.8|150
1629189050000|2021-08-17 08:30:50|6888.8|6886|6893.3|6890.5|6893.5|6890.7|6888.8|6886|74
1629189060000|2021-08-17 08:31:00|6893|6890.2|6895.8|6893|6899.2|6896.4|6892.8|6890|137
1629189070000|2021-08-17 08:31:10|6896|6893.2|6895.8|6893|6896.8|6894|6895.6|6892.8|68
1629189080000|2021-08-17 08:31:20|6896|6893.2|6897.8|6895|6900.8|6898|6896|6893.2|513
1629189090000|2021-08-17 08:31:30|6897.5|6894.7|6898.2|6895.4|6899.5|6896.7|6897.5|6894.7|165
1629189100000|2021-08-17 08:31:40|6899.5|6896.7|6895.5|6892.7|6900.5|6897.7|6895.5|6892.7|95
1629189110000|2021-08-17 08:31:50|6895.7|6892.9|6898.2|6895.4|6898.2|6895.4|6894.2|6891.4|69
1629189120000|2021-08-17 08:32:00|6898.4|6895.6|6896.4|6893.6|6899.2|6896.4|6896.2|6893.4|126
1629189130000|2021-08-17 08:32:10|6896.8|6894|6894.4|6891.6|6897.2|6894.4|6894.4|6891.6|98
1629189140000|2021-08-17 08:32:20|6894.2|6891.4|6894.4|6891.6|6895.9|6893.1|6894.2|6891.4|117
1629189150000|2021-08-17 08:32:30|6894.2|6891.4|6893.7|6890.9|6894.9|6892.1|6893|6890.2|40
1629189160000|2021-08-17 08:32:40|6893.6|6890.8|6894.4|6891.6|6895.2|6892.4|6893.6|6890.8|17
1629189170000|2021-08-17 08:32:50|6894.8|6892|6897.2|6894.4|6897.9|6895.1|6894.8|6892|79
1629189180000|2021-08-17 08:33:00|6897.4|6894.6|6895.2|6892.4|6897.7|6894.9|6894.7|6891.9|61
1629189190000|2021-08-17 08:33:10|6895.4|6892.6|6895.2|6892.4|6895.9|6893.1|6894.5|6891.7|120
1629189200000|2021-08-17 08:33:20|6894.7|6891.9|6895.9|6893.1|6897.4|6894.6|6894.7|6891.9|28
1629189210000|2021-08-17 08:33:30|6895.3|6892.5|6894.9|6892.1|6895.3|6892.5|6894.7|6891.9|31
1629189220000|2021-08-17 08:33:40|6895.4|6892.6|6895.7|6892.9|6895.9|6893.1|6895.4|6892.6|5
1629189230000|2021-08-17 08:33:50|6895.9|6893.1|6894.7|6891.9|6895.9|6893.1|6894.7|6891.9|0
1629189240000|2021-08-17 08:34:00|6894.9|6892.1|6894.2|6891.4|6895.9|6893.1|6894.2|6891.4|14
1629189250000|2021-08-17 08:34:10|6894.9|6892.1|6895.5|6892.7|6895.7|6892.9|6894.9|6892.1|13
1629189260000|2021-08-17 08:34:20|6895.7|6892.9|6893|6890.2|6895.7|6892.9|6892.5|6889.7|53
1629189270000|2021-08-17 08:34:30|6893.2|6890.4|6894.2|6891.4|6894.2|6891.4|6892.5|6889.7|6
1629189280000|2021-08-17 08:34:40|6894.9|6892.1|6895.7|6892.9|6895.7|6892.9|6894.9|6892.1|9
1629189290000|2021-08-17 08:34:50|6896.2|6893.4|6896.2|6893.4|6896.4|6893.6|6895.7|6892.9|25
1629189300000|2021-08-17 08:35:00|6895.9|6893.1|6893.2|6890.4|6895.9|6893.1|6892.2|6889.4|19
1629189310000|2021-08-17 08:35:10|6894.2|6891.4|6896.4|6893.6|6896.4|6893.6|6894.2|6891.4|18
1629189320000|2021-08-17 08:35:20|6896.2|6893.4|6895|6892.2|6896.4|6893.6|6895|6892.2|25
1629189330000|2021-08-17 08:35:30|6895.2|6892.4|6893.4|6890.6|6895.2|6892.4|6893.2|6890.4|6
1629189340000|2021-08-17 08:35:40|6893.2|6890.4|6892.7|6889.9|6893.7|6890.9|6892.2|6889.4|10
1629189350000|2021-08-17 08:35:50|6892.5|6889.7|6893.7|6890.9|6894.4|6891.6|6892.2|6889.4|9
1629189360000|2021-08-17 08:36:00|6894|6891.2|6897.4|6894.6|6897.8|6895|6894|6891.2|45
1629189370000|2021-08-17 08:36:10|6897.2|6894.4|6898|6895.2|6898.2|6895.4|6895.7|6892.9|74
1629189380000|2021-08-17 08:36:20|6897.7|6894.9|6902.2|6899.4|6903.2|6900.4|6897.7|6894.9|121
1629189390000|2021-08-17 08:36:30|6902.6|6899.8|6905.5|6902.7|6906.2|6903.4|6902.6|6899.8|120
1629189400000|2021-08-17 08:36:40|6906|6903.2|6906.7|6903.9|6907.2|6904.4|6905.2|6902.4|42
1629189410000|2021-08-17 08:36:50|6907.5|6904.7|6911.2|6908.4|6912.9|6910.1|6907.5|6904.7|199
1629189420000|2021-08-17 08:37:00|6911.4|6908.6|6910.4|6907.6|6911.9|6909.1|6909.9|6907.1|618
1629189430000|2021-08-17 08:37:10|6909.9|6907.1|6909.9|6907.1|6911.6|6908.8|6909.9|6907.1|169
1629189440000|2021-08-17 08:37:20|6909.5|6906.7|6909.9|6907.1|6910.6|6907.8|6909.3|6906.5|98
1629189450000|2021-08-17 08:37:30|6910.1|6907.3|6908.9|6906.1|6910.6|6907.8|6908.9|6906.1|43
1629189460000|2021-08-17 08:37:40|6908.7|6905.9|6908.6|6905.8|6908.7|6905.9|6907.9|6905.1|45
1629189470000|2021-08-17 08:37:50|6908.9|6906.1|6911.9|6909.1|6911.9|6909.1|6907.9|6905.1|81
1629189480000|2021-08-17 08:38:00|6911.4|6908.6|6911.4|6908.6|6912.6|6909.8|6911.2|6908.4|31
1629189490000|2021-08-17 08:38:10|6911.2|6908.4|6909.6|6906.8|6911.2|6908.4|6909.6|6906.8|0
1629189500000|2021-08-17 08:38:20|6908.9|6906.1|6909.9|6907.1|6909.9|6907.1|6908.9|6906.1|4
1629189510000|2021-08-17 08:38:30|6909.6|6906.8|6911.9|6909.1|6911.9|6909.1|6909.2|6906.4|6
1629189520000|2021-08-17 08:38:40|6911.6|6908.8|6910.7|6907.9|6913.1|6910.3|6909.9|6907.1|111
1629189530000|2021-08-17 08:38:50|6910.6|6907.8|6911.2|6908.4|6911.4|6908.6|6910.4|6907.6|4
1629189540000|2021-08-17 08:39:00|6910.2|6907.4|6909.2|6906.4|6910.2|6907.4|6909.2|6906.4|84
1629189550000|2021-08-17 08:39:10|6909.8|6907|6910.4|6907.6|6911.4|6908.6|6909.8|6907|9
1629189560000|2021-08-17 08:39:20|6910|6907.2|6910|6907.2|6910.2|6907.4|6910|6907.2|15
1629189570000|2021-08-17 08:39:30|6909.7|6906.9|6910.9|6908.1|6910.9|6908.1|6909.4|6906.6|17
1629189580000|2021-08-17 08:39:40|6910.5|6907.7|6909.2|6906.4|6910.5|6907.7|6909.2|6906.4|6
1629189590000|2021-08-17 08:39:50|6909.4|6906.6|6909.9|6907.1|6909.9|6907.1|6909.4|6906.6|1
1629189600000|2021-08-17 08:40:00|6909.7|6906.9|6909.6|6906.8|6909.9|6907.1|6909.2|6906.4|11
1629189610000|2021-08-17 08:40:10|6909.9|6907.1|6913.2|6910.4|6913.2|6910.4|6909.9|6907.1|11
1629189620000|2021-08-17 08:40:20|6912.9|6910.1|6912.4|6909.6|6912.9|6910.1|6912.4|6909.6|2
1629189630000|2021-08-17 08:40:30|6912.6|6909.8|6913.1|6910.3|6915.6|6912.8|6912.6|6909.8|90
1629189640000|2021-08-17 08:40:40|6913.3|6910.5|6915.6|6912.8|6915.6|6912.8|6913.3|6910.5|16
1629189650000|2021-08-17 08:40:50|6915.9|6913.1|6915.4|6912.6|6916.1|6913.3|6915.3|6912.5|12
1629189660000|2021-08-17 08:41:00|6915.6|6912.8|6919.6|6916.8|6920.3|6917.5|6915.6|6912.8|36
1629189670000|2021-08-17 08:41:10|6920.3|6917.5|6921.9|6919.1|6922.3|6919.5|6918.6|6915.8|166
1629189680000|2021-08-17 08:41:20|6921.6|6918.8|6921.9|6919.1|6923.3|6920.5|6921.6|6918.8|47
1629189690000|2021-08-17 08:41:30|6921.6|6918.8|6922.6|6919.8|6922.6|6919.8|6921.6|6918.8|8
1629189700000|2021-08-17 08:41:40|6922.9|6920.1|6920.2|6917.4|6923.6|6920.8|6920.2|6917.4|13
1629189710000|2021-08-17 08:41:50|6919.9|6917.1|6919.6|6916.8|6920.1|6917.3|6919.6|6916.8|9
1629189720000|2021-08-17 08:42:00|6919.4|6916.6|6920.6|6917.8|6920.6|6917.8|6918.6|6915.8|17
1629189730000|2021-08-17 08:42:10|6920.4|6917.6|6919.6|6916.8|6920.6|6917.8|6919.6|6916.8|17
1629189740000|2021-08-17 08:42:20|6919.4|6916.6|6917.9|6915.1|6919.9|6917.1|6917.9|6915.1|9
1629189750000|2021-08-17 08:42:30|6917.6|6914.8|6914.9|6912.1|6917.6|6914.8|6913.3|6910.5|36
1629189760000|2021-08-17 08:42:40|6915.6|6912.8|6917.6|6914.8|6917.6|6914.8|6915.6|6912.8|14
1629189770000|2021-08-17 08:42:50|6917.4|6914.6|6914.9|6912.1|6917.4|6914.6|6914.9|6912.1|59
1629189780000|2021-08-17 08:43:00|6914.5|6911.7|6915.9|6913.1|6916.4|6913.6|6913.4|6910.6|13
1629189790000|2021-08-17 08:43:10|6916.4|6913.6|6915.9|6913.1|6916.6|6913.8|6915.9|6913.1|2
1629189800000|2021-08-17 08:43:20|6916.4|6913.6|6915.9|6913.1|6916.4|6913.6|6914.9|6912.1|13
1629189810000|2021-08-17 08:43:30|6916.2|6913.4|6915.6|6912.8|6916.2|6913.4|6915.6|6912.8|25
1629189820000|2021-08-17 08:43:40|6914.1|6911.3|6915.4|6912.6|6916.4|6913.6|6914.1|6911.3|27
1629189830000|2021-08-17 08:43:50|6915.6|6912.8|6913.6|6910.8|6915.6|6912.8|6913.6|6910.8|12
1629189840000|2021-08-17 08:44:00|6913.4|6910.6|6914.8|6912|6914.8|6912|6913.2|6910.4|28
1629189850000|2021-08-17 08:44:10|6915.4|6912.6|6915.4|6912.6|6915.6|6912.8|6915.4|6912.6|11
1629189860000|2021-08-17 08:44:20|6915.2|6912.4|6914.4|6911.6|6915.2|6912.4|6914.4|6911.6|8
1629189870000|2021-08-17 08:44:30|6914.6|6911.8|6914.2|6911.4|6914.6|6911.8|6913.9|6911.1|6
1629189880000|2021-08-17 08:44:40|6913.9|6911.1|6914.4|6911.6|6914.4|6911.6|6913.1|6910.3|5
1629189890000|2021-08-17 08:44:50|6913.9|6911.1|6913.4|6910.6|6913.9|6911.1|6913.4|6910.6|1
1629189900000|2021-08-17 08:45:00|6913.6|6910.8|6914.6|6911.8|6915.7|6912.9|6913.6|6910.8|2
1629189910000|2021-08-17 08:45:10|6914.9|6912.1|6914.3|6911.5|6914.9|6912.1|6913.9|6911.1|3
1629189920000|2021-08-17 08:45:20|6914.6|6911.8|6913.6|6910.8|6914.6|6911.8|6913.4|6910.6|3
1629189930000|2021-08-17 08:45:30|6913.4|6910.6|6912.4|6909.6|6914.6|6911.8|6911.9|6909.1|24
1629189940000|2021-08-17 08:45:40|6912.6|6909.8|6911.9|6909.1|6912.6|6909.8|6911.9|6909.1|3
1629189950000|2021-08-17 08:45:50|6912.2|6909.4|6911.9|6909.1|6912.6|6909.8|6911.9|6909.1|2
1629189960000|2021-08-17 08:46:00|6911.4|6908.6|6911.4|6908.6|6912.3|6909.5|6910.9|6908.1|14
1629189970000|2021-08-17 08:46:10|6911.2|6908.4|6910.9|6908.1|6911.2|6908.4|6910.9|6908.1|1
1629189980000|2021-08-17 08:46:20|6912.4|6909.6|6910.9|6908.1|6912.4|6909.6|6910.9|6908.1|35
1629189990000|2021-08-17 08:46:30|6909.9|6907.1|6906.9|6904.1|6910.9|6908.1|6906.9|6904.1|259
1629190000000|2021-08-17 08:46:40|6908.1|6905.3|6905.2|6902.4|6908.1|6905.3|6905.2|6902.4|37
1629190010000|2021-08-17 08:46:50|6905.6|6902.8|6906.4|6903.6|6906.6|6903.8|6904.9|6902.1|36
1629190020000|2021-08-17 08:47:00|6906.6|6903.8|6907.1|6904.3|6907.4|6904.6|6906.4|6903.6|1
1629190030000|2021-08-17 08:47:10|6907.6|6904.8|6908.6|6905.8|6908.6|6905.8|6907.6|6904.8|6
1629190040000|2021-08-17 08:47:20|6908.4|6905.6|6909.4|6906.6|6909.6|6906.8|6908.4|6905.6|8
1629190050000|2021-08-17 08:47:30|6909.6|6906.8|6907.4|6904.6|6909.6|6906.8|6906.9|6904.1|4
1629190060000|2021-08-17 08:47:40|6907.6|6904.8|6907.9|6905.1|6907.9|6905.1|6906.9|6904.1|11
1629190070000|2021-08-17 08:47:50|6908.3|6905.5|6908.1|6905.3|6908.3|6905.5|6908.1|6905.3|24
1629190080000|2021-08-17 08:48:00|6908.4|6905.6|6908.9|6906.1|6908.9|6906.1|6907.9|6905.1|6
1629190090000|2021-08-17 08:48:10|6909.1|6906.3|6908.7|6905.9|6909.1|6906.3|6908.7|6905.9|23
1629190100000|2021-08-17 08:48:20|6908.2|6905.4|6907.9|6905.1|6908.2|6905.4|6907.9|6905.1|0
1629190110000|2021-08-17 08:48:30|||||||||1
1629190120000|2021-08-17 08:48:40|6907.4|6904.6|6906.1|6903.3|6907.4|6904.6|6905.9|6903.1|5
1629190130000|2021-08-17 08:48:50|6905.6|6902.8|6903.6|6900.8|6906.4|6903.6|6903.4|6900.6|5
1629190140000|2021-08-17 08:49:00|6903.4|6900.6|6905.4|6902.6|6905.4|6902.6|6903.4|6900.6|32
1629190150000|2021-08-17 08:49:10|6905.9|6903.1|6906.6|6903.8|6906.6|6903.8|6905.9|6903.1|4
1629190160000|2021-08-17 08:49:20|6906.9|6904.1|6905.1|6902.3|6906.9|6904.1|6904.6|6901.8|59
1629190170000|2021-08-17 08:49:30|6904.7|6901.9|6905.1|6902.3|6905.1|6902.3|6904.7|6901.9|12
1629190180000|2021-08-17 08:49:40|6905.9|6903.1|6904.9|6902.1|6906.6|6903.8|6904.9|6902.1|16
1629190190000|2021-08-17 08:49:50|6905.9|6903.1|6905.6|6902.8|6906.6|6903.8|6905.6|6902.8|26
1629190200000|2021-08-17 08:50:00|6904.9|6902.1|6899.6|6896.8|6904.9|6902.1|6897.9|6895.1|45
1629190210000|2021-08-17 08:50:10|6899.4|6896.6|6898.1|6895.3|6899.6|6896.8|6897.6|6894.8|7
1629190220000|2021-08-17 08:50:20|6898.6|6895.8|6899.6|6896.8|6899.6|6896.8|6898.6|6895.8|59
1629190230000|2021-08-17 08:50:30|6899.9|6897.1|6901.7|6898.9|6901.7|6898.9|6899.9|6897.1|5
1629190240000|2021-08-17 08:50:40|6901.6|6898.8|6902.6|6899.8|6903.4|6900.6|6901.6|6898.8|7
1629190250000|2021-08-17 08:50:50|6903.6|6900.8|6902.6|6899.8|6903.6|6900.8|6902.2|6899.4|91
1629190260000|2021-08-17 08:51:00|6902.9|6900.1|6901.2|6898.4|6903.6|6900.8|6901.2|6898.4|15
1629190270000|2021-08-17 08:51:10|6901.6|6898.8|6900.6|6897.8|6901.6|6898.8|6900.6|6897.8|13
1629190280000|2021-08-17 08:51:20|6900.9|6898.1|6901.2|6898.4|6901.2|6898.4|6900.9|6898.1|7
1629190290000|2021-08-17 08:51:30|6901.6|6898.8|6901.6|6898.8|6902.1|6899.3|6901.6|6898.8|0
1629190300000|2021-08-17 08:51:40|6900.9|6898.1|6895.6|6892.8|6900.9|6898.1|6895.6|6892.8|19
1629190310000|2021-08-17 08:51:50|6895.2|6892.4|6895.4|6892.6|6896.4|6893.6|6895.2|6892.4|107
1629190320000|2021-08-17 08:52:00|6895.6|6892.8|6895.9|6893.1|6896.4|6893.6|6895.2|6892.4|18
1629190330000|2021-08-17 08:52:10|6894.9|6892.1|6894.2|6891.4|6894.9|6892.1|6893.2|6890.4|69
1629190340000|2021-08-17 08:52:20|6895.5|6892.7|6895.2|6892.4|6895.9|6893.1|6895.2|6892.4|2
1629190350000|2021-08-17 08:52:30|6894.9|6892.1|6895.2|6892.4|6895.4|6892.6|6893.9|6891.1|14
1629190360000|2021-08-17 08:52:40|6894.9|6892.1|6894.4|6891.6|6894.9|6892.1|6893.4|6890.6|5
1629190370000|2021-08-17 08:52:50|6894.7|6891.9|6894.7|6891.9|6896.2|6893.4|6894.7|6891.9|45
1629190380000|2021-08-17 08:53:00|6895|6892.2|6895.4|6892.6|6896.2|6893.4|6895|6892.2|23
1629190390000|2021-08-17 08:53:10|6895.9|6893.1|6894.5|6891.7|6895.9|6893.1|6894.5|6891.7|3
1629190400000|2021-08-17 08:53:20|6894.4|6891.6|6894.9|6892.1|6894.9|6892.1|6893.9|6891.1|5
1629190410000|2021-08-17 08:53:30|6895.2|6892.4|6895.9|6893.1|6896.4|6893.6|6894.7|6891.9|5
1629190420000|2021-08-17 08:53:40|6896.2|6893.4|6901.2|6898.4|6901.9|6899.1|6896.2|6893.4|88
1629190430000|2021-08-17 08:53:50|6901.9|6899.1|6902.2|6899.4|6903.2|6900.4|6901.9|6899.1|15
1629190440000|2021-08-17 08:54:00|6902.4|6899.6|6902.2|6899.4|6903.2|6900.4|6902.2|6899.4|43
1629190450000|2021-08-17 08:54:10|||||||||2
1629190460000|2021-08-17 08:54:20|||||||||15
1629190470000|2021-08-17 08:54:30|6901.2|6898.4|6900.7|6897.9|6901.2|6898.4|6900.7|6897.9|4
1629190480000|2021-08-17 08:54:40|6900.5|6897.7|6901.2|6898.4|6901.2|6898.4|6900.5|6897.7|4
1629190490000|2021-08-17 08:54:50|6901.9|6899.1|6903.2|6900.4|6903.2|6900.4|6901.9|6899.1|13
1629190500000|2021-08-17 08:55:00|6902.9|6900.1|6901.2|6898.4|6903.2|6900.4|6901.2|6898.4|1
1629190520000|2021-08-17 08:55:20|6901.5|6898.7|6902.9|6900.1|6902.9|6900.1|6901.5|6898.7|8
1629190530000|2021-08-17 08:55:30|6903.2|6900.4|6903.7|6900.9|6903.7|6900.9|6901.7|6898.9|36
1629190540000|2021-08-17 08:55:40|6903.5|6900.7|6902.2|6899.4|6904.8|6901.9|6902.2|6899.4|2
1629190550000|2021-08-17 08:55:50|6901.9|6899.1|6898.8|6896|6901.9|6899.1|6897.8|6895|147
1629190560000|2021-08-17 08:56:00|6899.5|6896.7|6895.6|6892.8|6899.5|6896.7|6894.8|6892|59
1629190570000|2021-08-17 08:56:10|6895.5|6892.7|6898.8|6896|6898.8|6896|6895.5|6892.7|24
1629190580000|2021-08-17 08:56:20|6899.6|6896.8|6898.8|6896|6899.8|6897|6898.6|6895.8|56
1629190590000|2021-08-17 08:56:30|6899.8|6897|6899.5|6896.7|6901|6898.2|6899.5|6896.7|20
1629190600000|2021-08-17 08:56:40|6900.3|6897.5|6902.3|6899.5|6902.5|6899.7|6900.3|6897.5|8
1629190610000|2021-08-17 08:56:50|6902.1|6899.3|6902|6899.2|6902.3|6899.5|6901.8|6899|1
1629190620000|2021-08-17 08:57:00|6902.2|6899.4|6898.3|6895.5|6902.5|6899.7|6897.6|6894.8|14
1629190630000|2021-08-17 08:57:10|6898.5|6895.7|6899.5|6896.7|6899.8|6897|6898.5|6895.7|10
1629190640000|2021-08-17 08:57:20|6899.8|6897|6902|6899.2|6902.5|6899.7|6899.8|6897|16
1629190650000|2021-08-17 08:57:30|6901.8|6899|6902|6899.2|6902|6899.2|6901.8|6899|1
1629190660000|2021-08-17 08:57:40|6901.8|6899|6900.8|6898|6901.8|6899|6900.8|6898|6
1629190680000|2021-08-17 08:58:00|6901|6898.2|6901.3|6898.5|6901.8|6899|6901|6898.2|9
1629190690000|2021-08-17 08:58:10|6901.8|6899|6902.3|6899.5|6902.6|6899.8|6901.8|6899|8
1629190700000|2021-08-17 08:58:20|6902.8|6900|6901.2|6898.4|6902.8|6900|6900.8|6898|53
1629190710000|2021-08-17 08:58:30|6901.5|6898.7|6902|6899.2|6902|6899.2|6901.2|6898.4|3
1629190720000|2021-08-17 08:58:40|6902.2|6899.4|6902.8|6900|6903|6900.2|6902.2|6899.4|3
1629190730000|2021-08-17 08:58:50|6902|6899.2|6902.5|6899.7|6903|6900.2|6902|6899.2|4
1629190740000|2021-08-17 08:59:00|6903.4|6900.6|6903.1|6900.3|6903.4|6900.6|6901.8|6899|6
1629190750000|2021-08-17 08:59:10|6903.3|6900.5|6904.2|6901.4|6904.5|6901.7|6902.8|6900|1
1629190760000|2021-08-17 08:59:20|6904.1|6901.3|6903.3|6900.5|6904.1|6901.3|6903.3|6900.5|2
1629190770000|2021-08-17 08:59:30|6903.5|6900.7|6903.8|6901|6904.5|6901.7|6903.5|6900.7|7
1629190780000|2021-08-17 08:59:40|6903|6900.2|6902.8|6900|6903|6900.2|6902.8|6900|1
1629190790000|2021-08-17 08:59:50|6903.1|6900.3|6902|6899.2|6903.3|6900.5|6902|6899.2|1
1629190800000|2021-08-17 09:00:00|6901.8|6899|6902.8|6900|6903.8|6901|6901.8|6899|9
1629190810000|2021-08-17 09:00:10|6902.3|6899.5|6903|6900.2|6903|6900.2|6902|6899.2|20
1629190820000|2021-08-17 09:00:20|6903.2|6900.4|6904.2|6901.4|6904.5|6901.7|6903.2|6900.4|13
1629190830000|2021-08-17 09:00:30|6904.5|6901.7|6906.5|6903.7|6906.5|6903.7|6904|6901.2|8
1629190840000|2021-08-17 09:00:40|6906.3|6903.5|6906.5|6903.7|6907.5|6904.7|6906|6903.2|11
1629190850000|2021-08-17 09:00:50|6907|6904.2|6906.5|6903.7|6907|6904.2|6906.3|6903.5|6
1629190860000|2021-08-17 09:01:00|6905.8|6903|6906|6903.2|6906|6903.2|6904.8|6902|30
1629190870000|2021-08-17 09:01:10|6905.8|6903|6905.8|6903|6906|6903.2|6905.8|6903|0
1629190880000|2021-08-17 09:01:20|6906.8|6904|6902|6899.2|6906.8|6904|6901|6898.2|20
1629190890000|2021-08-17 09:01:30|6902.8|6900|6902.8|6900|6903.1|6900.3|6902.6|6899.8|1
1629190900000|2021-08-17 09:01:40|6902.6|6899.8|6902.8|6900|6902.8|6900|6902.6|6899.8|1
1629190910000|2021-08-17 09:01:50|6902.3|6899.5|6902.8|6900|6902.8|6900|6902.3|6899.5|3
1629190920000|2021-08-17 09:02:00|6903|6900.2|6903.8|6901|6904|6901.2|6903|6900.2|1
1629190930000|2021-08-17 09:02:10|6903.3|6900.5|6900.8|6898|6903.5|6900.7|6900.5|6897.7|11
1629190940000|2021-08-17 09:02:20|6900.6|6897.8|6900.6|6897.8|6901.8|6899|6900.6|6897.8|8
1629190950000|2021-08-17 09:02:30|6900.3|6897.5|6900.8|6898|6901.1|6898.3|6900.3|6897.5|19
1629190960000|2021-08-17 09:02:40|6900.5|6897.7|6900.6|6897.8|6900.8|6898|6900.3|6897.5|4
1629190970000|2021-08-17 09:02:50|6899.8|6897|6899.8|6897|6899.8|6897|6899.6|6896.8|6
1629190980000|2021-08-17 09:03:00|6899.6|6896.8|6898.8|6896|6899.8|6897|6898.8|6896|49
1629190990000|2021-08-17 09:03:10|6898.5|6895.7|6898.8|6896|6898.8|6896|6896.5|6893.7|173
1629191000000|2021-08-17 09:03:20|6899.5|6896.7|6899.8|6897|6900.1|6897.3|6898.8|6896|61
1629191010000|2021-08-17 09:03:30|6899.6|6896.8|6900.1|6897.3|6900.8|6898|6898.3|6895.5|13
1629191030000|2021-08-17 09:03:50|6900.8|6898|6901.8|6899|6902.8|6900|6900.8|6898|13
1629191040000|2021-08-17 09:04:00|6902|6899.2|6900.8|6898|6902.6|6899.8|6900.8|6898|8
1629191050000|2021-08-17 09:04:10|6900.3|6897.5|6900.8|6898|6900.8|6898|6900.3|6897.5|5
1629191060000|2021-08-17 09:04:20|6900.6|6897.8|6900.8|6898|6901.6|6898.8|6900.6|6897.8|4
1629191070000|2021-08-17 09:04:30|6900.6|6897.8|6900.1|6897.3|6900.6|6897.8|6900.1|6897.3|0
1629191080000|2021-08-17 09:04:40|6899.1|6896.3|6897.8|6895|6899.1|6896.3|6896.8|6894|24
1629191090000|2021-08-17 09:04:50|6897.1|6894.3|6893.1|6890.3|6897.1|6894.3|6892.1|6889.3|17
1629191100000|2021-08-17 09:05:00|6891.8|6889|6891.8|6889|6892.8|6890|6890.6|6887.8|196
1629191110000|2021-08-17 09:05:10|6891.6|6888.8|6891.3|6888.5|6891.6|6888.8|6890.6|6887.8|22
1629191120000|2021-08-17 09:05:20|6891.8|6889|6896.5|6893.7|6896.5|6893.7|6891.6|6888.8|779
1629191130000|2021-08-17 09:05:30|6897|6894.2|6897.1|6894.3|6899|6896.2|6896.1|6893.3|206
1629191140000|2021-08-17 09:05:40|6896.4|6893.6|6895.1|6892.3|6896.4|6893.6|6894.4|6891.6|2
1629191150000|2021-08-17 09:05:50|6894.9|6892.1|6896.4|6893.6|6897.4|6894.6|6894.9|6892.1|42
1629191160000|2021-08-17 09:06:00|6897.4|6894.6|6897.9|6895.1|6899.1|6896.3|6897.4|6894.6|11
1629191170000|2021-08-17 09:06:10|6898.1|6895.3|6897.9|6895.1|6898.1|6895.3|6897.6|6894.8|18
1629191180000|2021-08-17 09:06:20|6898.1|6895.3|6898.4|6895.6|6899.1|6896.3|6898.1|6895.3|5
1629191190000|2021-08-17 09:06:30|6897.4|6894.6|6897.1|6894.3|6897.4|6894.6|6896.9|6894.1|16
1629191200000|2021-08-17 09:06:40|6897.9|6895.1|6897.9|6895.1|6898.1|6895.3|6896.9|6894.1|1
1629191210000|2021-08-17 09:06:50|6897.1|6894.3|6896.9|6894.1|6897.6|6894.8|6896.9|6894.1|48
1629191220000|2021-08-17 09:07:00|6897.1|6894.3|6903.1|6900.3|6903.1|6900.3|6897.1|6894.3|99
1629191230000|2021-08-17 09:07:10|6902.9|6900.1|6903.1|6900.3|6903.1|6900.3|6902.9|6900.1|46
1629191240000|2021-08-17 09:07:20|6902.9|6900.1|6902.1|6899.3|6903.1|6900.3|6901.6|6898.8|5
1629191250000|2021-08-17 09:07:30|6901.9|6899.1|6902.4|6899.6|6902.4|6899.6|6900.4|6897.6|7
1629191260000|2021-08-17 09:07:40|6902.8|6900|6900.1|6897.3|6902.8|6900|6900.1|6897.3|34
1629191270000|2021-08-17 09:07:50|6900.8|6898|6902.1|6899.3|6903.1|6900.3|6900.8|6898|172
1629191280000|2021-08-17 09:08:00|6901.9|6899.1|6901.9|6899.1|6903.1|6900.3|6901.9|6899.1|5
1629191290000|2021-08-17 09:08:10|6902.1|6899.3|6901.9|6899.1|6902.1|6899.3|6901.8|6899|3
1629191300000|2021-08-17 09:08:20|6901.8|6899|6901.1|6898.3|6901.8|6899|6901.1|6898.3|0
1629191310000|2021-08-17 09:08:30|6900.9|6898.1|6903.4|6900.6|6903.4|6900.6|6900.9|6898.1|35
1629191320000|2021-08-17 09:08:40|6902.9|6900.1|6902.6|6899.8|6903.4|6900.6|6902.3|6899.5|46
1629191330000|2021-08-17 09:08:50|6903.1|6900.3|6902.9|6900.1|6903.1|6900.3|6902.9|6900.1|0
1629191340000|2021-08-17 09:09:00|6903.1|6900.3|6902.1|6899.3|6903.4|6900.6|6902.1|6899.3|2
1629191350000|2021-08-17 09:09:10|6900.9|6898.1|6900.9|6898.1|6900.9|6898.1|6900.1|6897.3|2
1629191360000|2021-08-17 09:09:20|6901.1|6898.3|6901.9|6899.1|6902.1|6899.3|6901.1|6898.3|2
1629191370000|2021-08-17 09:09:30|6901.6|6898.8|6901.9|6899.1|6902.1|6899.3|6901.6|6898.8|26
1629191380000|2021-08-17 09:09:40|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|0
1629191390000|2021-08-17 09:09:50|6901.7|6898.9|6900.1|6897.3|6901.7|6898.9|6900.1|6897.3|7
1629191400000|2021-08-17 09:10:00|6899.9|6897.1|6899.8|6897|6899.9|6897.1|6899.3|6896.5|7
1629191410000|2021-08-17 09:10:10|6900.4|6897.6|6900.6|6897.8|6900.8|6898|6900.1|6897.3|11
1629191420000|2021-08-17 09:10:20|6901.1|6898.3|6900.6|6897.8|6902.1|6899.3|6900.4|6897.6|14
1629191430000|2021-08-17 09:10:30|6900.4|6897.6|6901.6|6898.8|6901.6|6898.8|6900.4|6897.6|5
1629191440000|2021-08-17 09:10:40|6901.3|6898.5|6900.6|6897.8|6901.3|6898.5|6900.1|6897.3|10
1629191450000|2021-08-17 09:10:50|6900.8|6898|6901.8|6899|6902.1|6899.3|6900.6|6897.8|1
1629191460000|2021-08-17 09:11:00|6902.4|6899.6|6901.9|6899.1|6902.4|6899.6|6901.4|6898.6|5
1629191470000|2021-08-17 09:11:10|6901.4|6898.6|6900.9|6898.1|6901.4|6898.6|6900.9|6898.1|2
1629191480000|2021-08-17 09:11:20|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|6900.9|6898.1|1
1629191490000|2021-08-17 09:11:30|6900.4|6897.6|6901.1|6898.3|6901.1|6898.3|6900.4|6897.6|4
1629191500000|2021-08-17 09:11:40|6900.9|6898.1|6900.9|6898.1|6901.1|6898.3|6900.9|6898.1|0
1629191510000|2021-08-17 09:11:50|||||||||1
1629191520000|2021-08-17 09:12:00|6901.1|6898.3|6901.9|6899.1|6902.1|6899.3|6900.9|6898.1|4
1629191530000|2021-08-17 09:12:10|6902.1|6899.3|6902.4|6899.6|6903.1|6900.3|6902.1|6899.3|2
1629191540000|2021-08-17 09:12:20|6902.1|6899.3|6900.4|6897.6|6902.1|6899.3|6899.9|6897.1|25
1629191550000|2021-08-17 09:12:30|6901.1|6898.3|6897.9|6895.1|6901.1|6898.3|6897.4|6894.6|3
1629191560000|2021-08-17 09:12:40|6897.4|6894.6|6897.4|6894.6|6897.9|6895.1|6896.4|6893.6|12
1629191570000|2021-08-17 09:12:50|6897.9|6895.1|6897.9|6895.1|6898.7|6895.3|6897.1|6894.3|52
1629191580000|2021-08-17 09:13:00|6898.1|6895.3|6898.1|6895.3|6899.1|6896.3|6897.4|6894.6|14
1629191590000|2021-08-17 09:13:10|6897.9|6895.1|6897.4|6894.6|6897.9|6895.1|6897.4|6894.6|0
1629191610000|2021-08-17 09:13:30|6897.7|6894.9|6899.4|6896.6|6899.4|6896.6|6897.7|6894.9|109
1629191620000|2021-08-17 09:13:40|6899.6|6896.8|6903.4|6900.6|6903.4|6900.6|6899.6|6896.8|16
1629191630000|2021-08-17 09:13:50|6903.1|6900.3|6902.9|6900.1|6903.4|6900.6|6902.9|6900.1|37
1629191640000|2021-08-17 09:14:00|6903.1|6900.3|6902.4|6899.6|6903.1|6900.3|6902.4|6899.6|1
1629191650000|2021-08-17 09:14:10|6902.1|6899.3|6901.9|6899.1|6902.4|6899.6|6901.4|6898.6|11
1629191660000|2021-08-17 09:14:20|6902.1|6899.3|6901.6|6898.8|6902.1|6899.3|6901.6|6898.8|2
1629191670000|2021-08-17 09:14:30|6901.8|6899|6900.9|6898.1|6902.1|6899.3|6900.9|6898.1|2
1629191680000|2021-08-17 09:14:40|6901.1|6898.3|6900.9|6898.1|6901.1|6898.3|6900.4|6897.6|30
1629191690000|2021-08-17 09:14:50|6900.1|6897.3|6897.9|6895.1|6900.1|6897.3|6897.9|6895.1|1
1629191700000|2021-08-17 09:15:00|6898.1|6895.3|6899.1|6896.3|6899.1|6896.3|6898.1|6895.3|2
1629191710000|2021-08-17 09:15:10|6899.4|6896.6|6898.9|6896.1|6899.9|6897.1|6898.9|6896.1|3
1629191720000|2021-08-17 09:15:20|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|0
1629191730000|2021-08-17 09:15:30|6899.9|6897.1|6900.1|6897.3|6900.1|6897.3|6899.4|6896.6|8
1629191740000|2021-08-17 09:15:40|6899.8|6897|6900.7|6897.9|6901.4|6898.6|6899.4|6896.6|19
1629191750000|2021-08-17 09:15:50|6900.9|6898.1|6902.9|6900.1|6902.9|6900.1|6900.9|6898.1|3
1629191760000|2021-08-17 09:16:00|6902.4|6899.6|6903.4|6900.6|6903.4|6900.6|6902.4|6899.6|11
1629191780000|2021-08-17 09:16:20|6902.4|6899.6|6900.6|6897.8|6902.4|6899.6|6900.4|6897.6|102
1629191790000|2021-08-17 09:16:30|6900.9|6898.1|6901.1|6898.3|6901.4|6898.6|6900.9|6898.1|15
1629191800000|2021-08-17 09:16:40|6900.4|6897.6|6900.4|6897.6|6901.1|6898.3|6900.4|6897.6|9
1629191810000|2021-08-17 09:16:50|6900.6|6897.8|6905.4|6902.6|6905.8|6903|6900.6|6897.8|164
1629191820000|2021-08-17 09:17:00|6905.1|6902.3|6901.5|6898.7|6905.8|6903|6901.1|6898.3|41
1629191830000|2021-08-17 09:17:10|6902.1|6899.3|6902.1|6899.3|6903.1|6900.3|6901.6|6898.8|4
1629191840000|2021-08-17 09:17:20|6902.3|6899.5|6901.6|6898.8|6903.1|6900.3|6901.6|6898.8|2
1629191850000|2021-08-17 09:17:30|6901.9|6899.1|6901.4|6898.6|6902.8|6900|6901.4|6898.6|2
1629191860000|2021-08-17 09:17:40|6901.6|6898.8|6901.4|6898.6|6902.1|6899.3|6901.4|6898.6|11
1629191870000|2021-08-17 09:17:50|6901.6|6898.8|6902.8|6900|6902.8|6900|6901.6|6898.8|1
1629191880000|2021-08-17 09:18:00|6903.1|6900.3|6903.3|6900.5|6905.6|6902.8|6902.4|6899.6|27
1629191890000|2021-08-17 09:18:10|6903.1|6900.3|6903.3|6900.5|6903.3|6900.5|6903.1|6900.3|0
1629191900000|2021-08-17 09:18:20|6903.8|6901|6904.1|6901.3|6904.1|6901.3|6903.8|6901|0
1629191910000|2021-08-17 09:18:30|6903.9|6901.1|6904.1|6901.3|6905.1|6902.3|6903.9|6901.1|17
1629191920000|2021-08-17 09:18:40|6903.8|6901|6903.6|6900.8|6903.8|6901|6903.6|6900.8|1
1629191930000|2021-08-17 09:18:50|6903.3|6900.5|6900.9|6898.1|6903.3|6900.5|6900.9|6898.1|5
1629191940000|2021-08-17 09:19:00|6900.7|6897.9|6905.1|6902.3|6905.8|6903|6900.1|6897.3|58
1629191950000|2021-08-17 09:19:10|6904.8|6902|6903.9|6901.1|6904.8|6902|6903.9|6901.1|5
1629191960000|2021-08-17 09:19:20|6904.1|6901.3|6905.1|6902.3|6905.1|6902.3|6902.4|6899.6|37
1629191970000|2021-08-17 09:19:30|6905.3|6902.5|6905.1|6902.3|6905.3|6902.5|6905.1|6902.3|0
1629191980000|2021-08-17 09:19:40|6904.8|6902|6905.8|6903|6905.8|6903|6904.8|6902|2
1629191990000|2021-08-17 09:19:50|6905.6|6902.8|6905.8|6903|6905.8|6903|6905.6|6902.8|1
1629192000000|2021-08-17 09:20:00|6905.6|6902.8|6905.8|6903|6905.8|6903|6905.6|6902.8|3
1629192010000|2021-08-17 09:20:10|6905.6|6902.8|6905.1|6902.3|6905.6|6902.8|6904.3|6901.5|5
1629192020000|2021-08-17 09:20:20|6905.3|6902.5|6905.8|6903|6905.8|6903|6905.3|6902.5|8
1629192030000|2021-08-17 09:20:30|6905.1|6902.3|6904.8|6902|6905.1|6902.3|6904.1|6901.3|36
1629192040000|2021-08-17 09:20:40|6905.1|6902.3|6904.1|6901.3|6905.1|6902.3|6903.6|6900.8|8
1629192050000|2021-08-17 09:20:50|6904.8|6902|6904.8|6902|6904.8|6902|6904.8|6902|6
1629192060000|2021-08-17 09:21:00|6905.1|6902.3|6904.1|6901.3|6905.6|6902.8|6904.1|6901.3|10
1629192070000|2021-08-17 09:21:10|6904.3|6901.5|6904.8|6902|6904.8|6902|6904.3|6901.5|2
1629192080000|2021-08-17 09:21:20|6905.6|6902.8|6905.6|6902.8|6905.8|6903|6905.1|6902.3|0
1629192090000|2021-08-17 09:21:30|6905.3|6902.5|6905.8|6903|6905.8|6903|6905.3|6902.5|1
1629192100000|2021-08-17 09:21:40|6905.2|6902.4|6905.6|6902.8|6905.8|6903|6904.6|6901.8|2
1629192110000|2021-08-17 09:21:50|6905.8|6903|6905.3|6902.5|6905.8|6903|6905.3|6902.5|0
1629192120000|2021-08-17 09:22:00|6905.6|6902.8|6905.8|6903|6905.8|6903|6905.3|6902.5|0
1629192130000|2021-08-17 09:22:10|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|6904.6|6901.8|2
1629192140000|2021-08-17 09:22:20|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|0
1629192150000|2021-08-17 09:22:30|6904.3|6901.5|6904.6|6901.8|6904.6|6901.8|6904.3|6901.5|2
1629192160000|2021-08-17 09:22:40|6904.4|6901.6|6902.1|6899.3|6904.4|6901.6|6901.9|6899.1|34
1629192170000|2021-08-17 09:22:50|6902.5|6899.7|6903.6|6900.8|6903.6|6900.8|6902.5|6899.7|4
1629192180000|2021-08-17 09:23:00|6903.3|6900.5|6903.4|6900.6|6903.6|6900.8|6903.1|6900.3|2
1629192190000|2021-08-17 09:23:10|6903.6|6900.8|6903.1|6900.3|6904.1|6901.3|6903.1|6900.3|1
1629192200000|2021-08-17 09:23:20|6903.4|6900.6|6903.6|6900.8|6904.1|6901.3|6903.1|6900.3|4
1629192210000|2021-08-17 09:23:30|6903.9|6901.1|6903.9|6901.1|6903.9|6901.1|6903.9|6901.1|0
1629192220000|2021-08-17 09:23:40|6903.6|6900.8|6903.4|6900.6|6903.6|6900.8|6903.4|6900.6|1
1629192230000|2021-08-17 09:23:50|6903.8|6901|6903.8|6901|6903.8|6901|6903.8|6901|1
1629192240000|2021-08-17 09:24:00|6904.1|6901.3|6903.8|6901|6904.8|6902|6903.6|6900.8|8
1629192250000|2021-08-17 09:24:10|6904.1|6901.3|6903.6|6900.8|6904.1|6901.3|6903.6|6900.8|1
1629192260000|2021-08-17 09:24:20|6903.8|6901|6903.8|6901|6903.8|6901|6903.6|6900.8|0
1629192270000|2021-08-17 09:24:30|6903.6|6900.8|6905.6|6902.8|6905.6|6902.8|6903.6|6900.8|8
1629192280000|2021-08-17 09:24:40|6905.3|6902.5|6905.8|6903|6905.8|6903|6905.3|6902.5|1
1629192290000|2021-08-17 09:24:50|||||||||2
1629192300000|2021-08-17 09:25:00|6906.6|6903.8|6908.8|6906|6908.8|6906|6906.6|6903.8|43
1629192310000|2021-08-17 09:25:10|6907.6|6904.8|6909.6|6906.8|6909.6|6906.8|6907.6|6904.8|36
1629192320000|2021-08-17 09:25:20|6909.5|6906.7|6910.1|6907.3|6910.8|6908|6909.5|6906.7|29
1629192330000|2021-08-17 09:25:30|6910.6|6907.8|6910.1|6907.3|6910.8|6908|6909.3|6906.5|16
1629192340000|2021-08-17 09:25:40|6910.6|6907.8|6910.3|6907.5|6911.5|6908.7|6909.8|6907|45
1629192350000|2021-08-17 09:25:50|6910.1|6907.3|6911.3|6908.5|6911.3|6908.5|6909.3|6906.5|114
1629192360000|2021-08-17 09:26:00|6911.1|6908.3|6912.1|6909.3|6913.1|6910.3|6911.1|6908.3|31
1629192370000|2021-08-17 09:26:10|6911.3|6908.5|6913.1|6910.3|6913.1|6910.3|6911.1|6908.3|2
1629192380000|2021-08-17 09:26:20|6912.5|6909.7|6909.6|6906.8|6912.5|6909.7|6909.6|6906.8|74
1629192390000|2021-08-17 09:26:30|6909.8|6907|6909.1|6906.3|6909.8|6907|6909.1|6906.3|4
1629192400000|2021-08-17 09:26:40|6909.8|6907|6909.6|6906.8|6909.9|6907.1|6909.3|6906.5|3
1629192410000|2021-08-17 09:26:50|6909.8|6907|6911.1|6908.3|6911.1|6908.3|6909.8|6907|32
1629192420000|2021-08-17 09:27:00|6911.3|6908.5|6910.4|6907.6|6911.3|6908.5|6910.4|6907.6|2
1629192430000|2021-08-17 09:27:10|6910.6|6907.8|6910.4|6907.6|6910.6|6907.8|6910.4|6907.6|1
1629192450000|2021-08-17 09:27:30|6910.1|6907.3|6910.6|6907.8|6910.8|6908|6910.1|6907.3|4
1629192460000|2021-08-17 09:27:40|6910.1|6907.3|6910.8|6908|6910.8|6908|6910.1|6907.3|7
1629192470000|2021-08-17 09:27:50|6910.4|6907.6|6912.4|6909.6|6912.6|6909.8|6910.3|6907.5|13
1629192480000|2021-08-17 09:28:00|6913.4|6910.6|6916.6|6913.8|6916.6|6913.8|6913.4|6910.6|24
1629192490000|2021-08-17 09:28:10|6916.4|6913.6|6917.9|6915.1|6918.1|6915.3|6916.4|6913.6|9
1629192500000|2021-08-17 09:28:20|6917.4|6914.6|6917.6|6914.8|6918.1|6915.3|6917.1|6914.3|3
1629192510000|2021-08-17 09:28:30|6917.3|6914.5|6917.1|6914.3|6918.1|6915.3|6916.1|6913.3|35
1629192520000|2021-08-17 09:28:40|6916.9|6914.1|6919.1|6916.3|6919.3|6916.5|6916.9|6914.1|69
1629192530000|2021-08-17 09:28:50|6919.6|6916.8|6919.3|6916.5|6920.1|6917.3|6919.1|6916.3|3
1629192540000|2021-08-17 09:29:00|6919.1|6916.3|6918.6|6915.8|6919.1|6916.3|6918.1|6915.3|15
1629192550000|2021-08-17 09:29:10|6917.9|6915.1|6920.1|6917.3|6920.1|6917.3|6917.9|6915.1|23
1629192560000|2021-08-17 09:29:20|6919.9|6917.1|6916.8|6914|6919.9|6917.1|6916.6|6913.8|59
1629192570000|2021-08-17 09:29:30|6917.1|6914.3|6917.7|6914.9|6918.1|6915.3|6917.1|6914.3|9
1629192580000|2021-08-17 09:29:40|6917.1|6914.3|6915.4|6912.6|6917.1|6914.3|6915.4|6912.6|9
1629192590000|2021-08-17 09:29:50|6915.8|6913|6917.1|6914.3|6917.1|6914.3|6915.4|6912.6|29
1629192600000|2021-08-17 09:30:00|6916.9|6914.1|6916.1|6913.3|6917.1|6914.3|6915.9|6913.1|4
1629192610000|2021-08-17 09:30:10|6916.7|6913.9|6917.4|6914.6|6918.1|6915.3|6916.7|6913.9|3
1629192620000|2021-08-17 09:30:20|6918.1|6915.3|6919.8|6917|6919.8|6917|6918.1|6915.3|15
1629192630000|2021-08-17 09:30:30|6920.1|6917.3|6917.6|6914.8|6920.1|6917.3|6917.6|6914.8|5
1629192640000|2021-08-17 09:30:40|6917.4|6914.6|6917.1|6914.3|6919.9|6917.1|6916.9|6914.1|50
1629192650000|2021-08-17 09:30:50|6916.9|6914.1|6918.1|6915.3|6918.1|6915.3|6916.4|6913.6|21
1629192660000|2021-08-17 09:31:00|6917.8|6915|6917.4|6914.6|6917.8|6915|6917.4|6914.6|6
1629192670000|2021-08-17 09:31:10|6917.1|6914.3|6915.4|6912.6|6917.1|6914.3|6915.4|6912.6|46
1629192680000|2021-08-17 09:31:20|6915.1|6912.3|6914.9|6912.1|6915.1|6912.3|6913.9|6911.1|20
1629192690000|2021-08-17 09:31:30|6914.4|6911.6|6916.1|6913.3|6916.1|6913.3|6914.4|6911.6|26
1629192700000|2021-08-17 09:31:40|6916.4|6913.6|6917.1|6914.3|6917.1|6914.3|6916.1|6913.3|23
1629192710000|2021-08-17 09:31:50|6917.3|6914.5|6917.1|6914.3|6917.4|6914.6|6916.6|6913.8|24
1629192720000|2021-08-17 09:32:00|6917.4|6914.6|6918.9|6916.1|6919.1|6916.3|6917.1|6914.3|143
1629192730000|2021-08-17 09:32:10|6918.8|6916|6917.8|6915|6919.1|6916.3|6917.6|6914.8|45
1629192740000|2021-08-17 09:32:20|6918.1|6915.3|6920.7|6917.9|6921.1|6918.3|6917.8|6915|46
1629192750000|2021-08-17 09:32:30|6920.1|6917.3|6915.9|6913.1|6920.1|6917.3|6915.9|6913.1|18
1629192760000|2021-08-17 09:32:40|6916.1|6913.3|6916.1|6913.3|6916.1|6913.3|6915.9|6913.1|0
1629192770000|2021-08-17 09:32:50|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|6915.6|6912.8|0
1629192780000|2021-08-17 09:33:00|6914.9|6912.1|6915.1|6912.3|6915.1|6912.3|6914.9|6912.1|3
1629192790000|2021-08-17 09:33:10|6914.9|6912.1|6914.9|6912.1|6915.1|6912.3|6914.9|6912.1|1
1629192800000|2021-08-17 09:33:20|6915.1|6912.3|6916.8|6914|6916.8|6914|6914.9|6912.1|15
1629192810000|2021-08-17 09:33:30|6916.6|6913.8|6916.4|6913.6|6917.1|6914.3|6916.4|6913.6|6
1629192820000|2021-08-17 09:33:40|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|6917.1|6914.3|0
1629192830000|2021-08-17 09:33:50|6916.5|6913.7|6914.4|6911.6|6916.5|6913.7|6913.9|6911.1|8
1629192840000|2021-08-17 09:34:00|6914.6|6911.8|6915.9|6913.1|6915.9|6913.1|6914.6|6911.8|29
1629192850000|2021-08-17 09:34:10|6915.7|6912.9|6912.4|6909.6|6915.7|6912.9|6912.4|6909.6|31
1629192860000|2021-08-17 09:34:20|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|8
1629192870000|2021-08-17 09:34:30|6913.8|6911|6913.4|6910.6|6914.1|6911.3|6913.4|6910.6|23
1629192880000|2021-08-17 09:34:40|6914|6911.2|6913.4|6910.6|6914|6911.2|6913.4|6910.6|76
1629192890000|2021-08-17 09:34:50|6913.7|6910.9|6913.4|6910.6|6913.7|6910.9|6913.4|6910.6|1
1629192900000|2021-08-17 09:35:00|6914.4|6911.6|6913.4|6910.6|6914.4|6911.6|6913.4|6910.6|19
1629192910000|2021-08-17 09:35:10|6913.1|6910.3|6913.4|6910.6|6913.4|6910.6|6912.4|6909.6|4
1629192920000|2021-08-17 09:35:20|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|1
1629192930000|2021-08-17 09:35:30|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|0
1629192940000|2021-08-17 09:35:40|6913|6910.2|6912.9|6910.1|6913|6910.2|6912.4|6909.6|8
1629192950000|2021-08-17 09:35:50|6913.1|6910.3|6913.4|6910.6|6913.7|6910.9|6912.4|6909.6|7
1629192960000|2021-08-17 09:36:00|6913.1|6910.3|6912.9|6910.1|6913.1|6910.3|6912.9|6910.1|4
1629192970000|2021-08-17 09:36:10|6913.1|6910.3|6913.4|6910.6|6914.6|6911.8|6912.9|6910.1|85
1629192980000|2021-08-17 09:36:20|||||||||3
1629192990000|2021-08-17 09:36:30|6912.4|6909.6|6912.9|6910.1|6913.4|6910.6|6912.4|6909.6|142
1629193000000|2021-08-17 09:36:40|6912.4|6909.6|6913.1|6910.3|6913.1|6910.3|6912.4|6909.6|2
1629193010000|2021-08-17 09:36:50|6913.4|6910.6|6913.7|6910.9|6913.7|6910.9|6913.4|6910.6|6
1629193020000|2021-08-17 09:37:00|6913.4|6910.6|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|4
1629193030000|2021-08-17 09:37:10|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|0
1629193040000|2021-08-17 09:37:20|6912.6|6909.8|6913.4|6910.6|6913.4|6910.6|6912.6|6909.8|15
1629193050000|2021-08-17 09:37:30|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|4
1629193060000|2021-08-17 09:37:40|6913.4|6910.6|6912.9|6910.1|6913.4|6910.6|6912.9|6910.1|5
1629193070000|2021-08-17 09:37:50|6912.7|6909.9|6912.4|6909.6|6912.9|6910.1|6912.4|6909.6|1
1629193080000|2021-08-17 09:38:00|6912.8|6910|6912.9|6910.1|6914.1|6911.3|6912.8|6910|12
1629193090000|2021-08-17 09:38:10|6913.1|6910.3|6912.9|6910.1|6913.1|6910.3|6912.9|6910.1|0
1629193100000|2021-08-17 09:38:20|6913.1|6910.3|6912.9|6910.1|6913.1|6910.3|6912.9|6910.1|0
1629193120000|2021-08-17 09:38:40|6912.4|6909.6|6912.1|6909.3|6912.4|6909.6|6912.1|6909.3|15
1629193130000|2021-08-17 09:38:50|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|1
1629193140000|2021-08-17 09:39:00|6912.1|6909.3|6912.1|6909.3|6912.1|6909.3|6911.8|6909|24
1629193150000|2021-08-17 09:39:10|6912.7|6909.9|6912.4|6909.6|6913.1|6910.3|6912.4|6909.6|2
1629193160000|2021-08-17 09:39:20|6913.1|6910.3|6912.9|6910.1|6913.1|6910.3|6912.9|6910.1|2
1629193170000|2021-08-17 09:39:30|6913.1|6910.3|6912.4|6909.6|6913.1|6910.3|6912.4|6909.6|1
1629193180000|2021-08-17 09:39:40|6912.6|6909.8|6913.1|6910.3|6913.1|6910.3|6912.6|6909.8|3
1629193190000|2021-08-17 09:39:50|6914.1|6911.3|6913.4|6910.6|6914.1|6911.3|6913.4|6910.6|27
1629193200000|2021-08-17 09:40:00|6913.1|6910.3|6912.4|6909.6|6913.1|6910.3|6912.4|6909.6|13
1629193210000|2021-08-17 09:40:10|||||||||4
1629193230000|2021-08-17 09:40:30|||||||||7
1629193240000|2021-08-17 09:40:40|6911.4|6908.6|6911.1|6908.3|6911.4|6908.6|6910.9|6908.1|6
1629193250000|2021-08-17 09:40:50|6910.9|6908.1|6909.1|6906.3|6911.4|6908.6|6909.1|6906.3|9
1629193260000|2021-08-17 09:41:00|6909.4|6906.6|6908.4|6905.6|6909.4|6906.6|6908.1|6905.3|3
1629193270000|2021-08-17 09:41:10|6908.1|6905.3|6904.9|6902.1|6908.1|6905.3|6904.4|6901.6|88
1629193280000|2021-08-17 09:41:20|6905.4|6902.6|6906.9|6904.1|6907.4|6904.6|6905.4|6902.6|9
1629193290000|2021-08-17 09:41:30|6906.4|6903.6|6905.9|6903.1|6906.4|6903.6|6905.9|6903.1|0
1629193300000|2021-08-17 09:41:40|6906.1|6903.3|6905.1|6902.3|6906.1|6903.3|6904.9|6902.1|6
1629193320000|2021-08-17 09:42:00|6905.4|6902.6|6905.4|6902.6|6905.4|6902.6|6904.1|6901.3|39
1629193330000|2021-08-17 09:42:10|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|6904.9|6902.1|1
1629193340000|2021-08-17 09:42:20|6905.4|6902.6|6904.9|6902.1|6905.9|6903.1|6904.9|6902.1|3
1629193350000|2021-08-17 09:42:30|6904.7|6901.9|6903.4|6900.6|6904.7|6901.9|6902.9|6900.1|5
1629193360000|2021-08-17 09:42:40|6902.9|6900.1|6903.1|6900.3|6903.1|6900.3|6902.1|6899.3|10
1629193370000|2021-08-17 09:42:50|6903.4|6900.6|6904.1|6901.3|6904.6|6901.8|6903.4|6900.6|41
1629193380000|2021-08-17 09:43:00|6903.9|6901.1|6902.1|6899.3|6903.9|6901.1|6900.9|6898.1|3
1629193390000|2021-08-17 09:43:10|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|6902.4|6899.6|0
1629193400000|2021-08-17 09:43:20|6901.4|6898.6|6901.1|6898.3|6901.4|6898.6|6900.4|6897.6|13
1629193410000|2021-08-17 09:43:30|6901.4|6898.6|6903.4|6900.6|6903.4|6900.6|6901.4|6898.6|4
1629193420000|2021-08-17 09:43:40|6903.1|6900.3|6904.1|6901.3|6904.1|6901.3|6903.1|6900.3|23
1629193430000|2021-08-17 09:43:50|6903.9|6901.1|6904.4|6901.6|6904.4|6901.6|6903.4|6900.6|11
1629193440000|2021-08-17 09:44:00|6904.1|6901.3|6906.1|6903.3|6906.8|6904|6904.1|6901.3|26
1629193450000|2021-08-17 09:44:10|6905.8|6903|6905.6|6902.8|6906.1|6903.3|6905.6|6902.8|2
1629193460000|2021-08-17 09:44:20|6905.1|6902.3|6906.1|6903.3|6906.1|6903.3|6904.6|6901.8|6
1629193470000|2021-08-17 09:44:30|6906.4|6903.6|6905.1|6902.3|6906.4|6903.6|6905.1|6902.3|6
1629193480000|2021-08-17 09:44:40|6904.6|6901.8|6904.1|6901.3|6904.9|6902.1|6904.1|6901.3|0
1629193490000|2021-08-17 09:44:50|6904.4|6901.6|6904.9|6902.1|6905.1|6902.3|6904.4|6901.6|8
1629193500000|2021-08-17 09:45:00|6904.7|6901.9|6904.4|6901.6|6905.1|6902.3|6903.9|6901.1|4
1629193510000|2021-08-17 09:45:10|6904.9|6902.1|6905.9|6903.1|6906.1|6903.3|6904.9|6902.1|41
1629193520000|2021-08-17 09:45:20|6906.1|6903.3|6905.4|6902.6|6906.9|6904.1|6905.4|6902.6|100
1629193530000|2021-08-17 09:45:30|6905.1|6902.3|6906.1|6903.3|6906.1|6903.3|6905.1|6902.3|3
1629193540000|2021-08-17 09:45:40|6906.4|6903.6|6906.1|6903.3|6906.4|6903.6|6905.4|6902.6|9
1629193550000|2021-08-17 09:45:50|6905.9|6903.1|6905.4|6902.6|6905.9|6903.1|6905.4|6902.6|0
1629193560000|2021-08-17 09:46:00|6904.4|6901.6|6902.1|6899.3|6904.7|6901.9|6902.1|6899.3|8
1629193570000|2021-08-17 09:46:10|6901.9|6899.1|6901.9|6899.1|6902.1|6899.3|6901.4|6898.6|9
1629193580000|2021-08-17 09:46:20|6902.1|6899.3|6905.1|6902.3|6905.1|6902.3|6901.9|6899.1|55
1629193590000|2021-08-17 09:46:30|6904.9|6902.1|6903.6|6900.8|6905.1|6902.3|6903.1|6900.3|7
1629193600000|2021-08-17 09:46:40|6903.4|6900.6|6905.1|6902.3|6907.6|6902.3|6903.4|6897.6|119
1629193610000|2021-08-17 09:46:50|6904.9|6902.1|6904.1|6901.3|6904.9|6902.1|6904.1|6901.3|1
1629193620000|2021-08-17 09:47:00|6903.1|6900.3|6899.4|6896.6|6903.1|6900.3|6899.4|6896.6|8
1629193630000|2021-08-17 09:47:10|6899.8|6897|6900.4|6897.6|6900.4|6897.6|6899.8|6897|43
1629193640000|2021-08-17 09:47:20|6899.9|6897.1|6900.1|6897.3|6900.4|6897.6|6899.9|6897.1|5
1629193650000|2021-08-17 09:47:30|6899.9|6897.1|6900.1|6897.3|6900.1|6897.3|6899.9|6897.1|1
1629193660000|2021-08-17 09:47:40|6899.2|6896.4|6900.1|6897.3|6900.9|6898.1|6898.8|6896|36
1629193670000|2021-08-17 09:47:50|6899.8|6897|6900.1|6897.3|6900.4|6897.6|6899.8|6897|33
1629193680000|2021-08-17 09:48:00|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|0
1629193690000|2021-08-17 09:48:10|6900.1|6897.3|6901.1|6898.3|6901.1|6898.3|6900.1|6897.3|7
1629193710000|2021-08-17 09:48:30|6900.6|6897.8|6900.1|6897.3|6900.6|6897.8|6900.1|6897.3|1
1629193720000|2021-08-17 09:48:40|6899.4|6896.6|6898.4|6895.6|6899.4|6896.6|6898.1|6895.3|13
1629193730000|2021-08-17 09:48:50|6898.6|6895.8|6898.8|6896|6898.8|6896|6898.1|6895.3|6
1629193740000|2021-08-17 09:49:00|6899.1|6896.3|6897.4|6894.6|6899.1|6896.3|6897.4|6894.6|12
1629193750000|2021-08-17 09:49:10|6899.1|6896.3|6899.6|6896.8|6899.6|6896.8|6898.8|6896|25
1629193760000|2021-08-17 09:49:20|6899.8|6897|6900.1|6897.3|6900.4|6897.6|6899.8|6897|2
1629193770000|2021-08-17 09:49:30|6899.1|6896.3|6898.1|6895.3|6899.1|6896.3|6898.1|6895.3|5
1629193780000|2021-08-17 09:49:40|6898.8|6896|6909.5|6906.7|6910.8|6908|6898.8|6896|928
1629193790000|2021-08-17 09:49:50|6909.9|6907.1|6910.5|6907.7|6912.8|6910|6909.9|6907.1|15
1629193800000|2021-08-17 09:50:00|6909.5|6906.7|6909.5|6906.7|6911.5|6908.7|6909.5|6906.7|9
1629193810000|2021-08-17 09:50:10|6909.1|6906.3|6909.5|6906.7|6909.5|6906.7|6908.5|6905.7|23
1629193820000|2021-08-17 09:50:20|||||||||1
1629193830000|2021-08-17 09:50:30|6909.3|6906.5|6909.3|6906.5|6909.5|6906.7|6908.8|6906|5
1629193840000|2021-08-17 09:50:40|6908.5|6905.7|6906.8|6904|6908.5|6905.7|6906.8|6904|7
1629193850000|2021-08-17 09:50:50|6907|6904.2|6907.3|6904.5|6908.5|6905.7|6907|6904.2|7
1629193860000|2021-08-17 09:51:00|6907.5|6904.7|6906.5|6903.7|6907.5|6904.7|6904.8|6902|98
1629193870000|2021-08-17 09:51:10|6906.8|6904|6906.5|6903.7|6907.3|6904.5|6906.5|6903.7|5
1629193880000|2021-08-17 09:51:20|6906.6|6903.8|6906.5|6903.7|6906.6|6903.8|6906.3|6903.5|0
1629193890000|2021-08-17 09:51:30|6906.3|6903.5|6907|6904.2|6907|6904.2|6906.3|6903.5|10
1629193900000|2021-08-17 09:51:40|6907.1|6904.3|6908.5|6905.7|6908.5|6905.7|6906.5|6903.7|3
1629193910000|2021-08-17 09:51:50|6909|6906.2|6908.5|6905.7|6909|6906.2|6908.3|6905.5|2
1629193920000|2021-08-17 09:52:00|6909|6906.2|6909|6906.2|6909|6906.2|6908.5|6905.7|3
1629193930000|2021-08-17 09:52:10|6908.5|6905.7|6906.5|6903.7|6908.5|6905.7|6906.5|6903.7|8
1629193940000|2021-08-17 09:52:20|6906.8|6904|6907.5|6904.7|6907.5|6904.7|6906.8|6904|1
1629193950000|2021-08-17 09:52:30|6908.2|6905.4|6908.5|6905.7|6908.5|6905.7|6908.2|6905.4|1
1629193960000|2021-08-17 09:52:40|6908.7|6905.9|6908.5|6905.7|6908.7|6905.9|6908.5|6905.7|2
1629193970000|2021-08-17 09:52:50|||||||||1
1629193980000|2021-08-17 09:53:00|6908.8|6906|6909.2|6906.4|6909.5|6906.7|6908.5|6905.7|10
1629193990000|2021-08-17 09:53:10|6909|6906.2|6907|6904.2|6909|6906.2|6906.5|6903.7|10
1629194000000|2021-08-17 09:53:20|6906.8|6904|6909.5|6906.7|6909.7|6906.9|6906.5|6903.7|9
1629194010000|2021-08-17 09:53:30|6909.7|6906.9|6909.8|6907|6910.5|6907.7|6909.7|6906.9|3
1629194020000|2021-08-17 09:53:40|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|1
1629194040000|2021-08-17 09:54:00|6910.1|6907.3|6911.2|6908.4|6911.5|6908.7|6910.1|6907.3|15
1629194050000|2021-08-17 09:54:10|6911|6908.2|6910.8|6908|6911.5|6908.7|6910.8|6908|0
1629194060000|2021-08-17 09:54:20|6911.1|6908.3|6911.5|6908.7|6911.7|6908.9|6911.1|6908.3|3
1629194070000|2021-08-17 09:54:30|6911.9|6909.1|6912.5|6909.7|6912.5|6909.7|6911.9|6909.1|4
1629194080000|2021-08-17 09:54:40|6912.3|6909.5|6912.5|6909.7|6912.5|6909.7|6912|6909.2|0
1629194090000|2021-08-17 09:54:50|6912.8|6910|6912|6909.2|6912.8|6910|6911.8|6909|19
1629194100000|2021-08-17 09:55:00|6911.8|6909|6912|6909.2|6912|6909.2|6911.7|6908.9|0
1629194110000|2021-08-17 09:55:10|6911.8|6909|6911.2|6908.4|6912|6909.2|6911.2|6908.4|31
1629194120000|2021-08-17 09:55:20|6911.5|6908.7|6912.2|6909.4|6912.2|6909.4|6911.5|6908.7|1
1629194140000|2021-08-17 09:55:40|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|0
1629194150000|2021-08-17 09:55:50|||||||||1
1629194160000|2021-08-17 09:56:00|6912.2|6909.4|6913.2|6910.4|6914.2|6911.4|6911.5|6908.7|46
1629194170000|2021-08-17 09:56:10|6912.5|6909.7|6913.5|6910.7|6913.5|6910.7|6912.5|6909.7|9
1629194180000|2021-08-17 09:56:20|6914|6911.2|6913.2|6910.4|6914|6911.2|6913.2|6910.4|0
1629194200000|2021-08-17 09:56:40|6914.2|6911.4|6913.7|6910.9|6914.2|6911.4|6913.2|6910.4|80
1629194210000|2021-08-17 09:56:50|6913.5|6910.7|6913.2|6910.4|6914.2|6911.4|6913.2|6910.4|13
1629194220000|2021-08-17 09:57:00|6913.5|6910.7|6913.2|6910.4|6913.5|6910.7|6913.2|6910.4|3
1629194230000|2021-08-17 09:57:10|||||||||17
1629194240000|2021-08-17 09:57:20|6913.8|6911|6914|6911.2|6914.2|6911.4|6913.8|6911|6
1629194250000|2021-08-17 09:57:30|6913.7|6910.9|6914.5|6911.7|6914.5|6911.7|6913.2|6910.4|5
1629194260000|2021-08-17 09:57:40|6913.5|6910.7|6913.7|6910.9|6914.2|6911.4|6913.5|6910.7|10
1629194270000|2021-08-17 09:57:50|6913.5|6910.7|6912.7|6909.9|6913.5|6910.7|6912.7|6909.9|4
1629194280000|2021-08-17 09:58:00|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|6912.5|6909.7|0
1629194290000|2021-08-17 09:58:10|6912.2|6909.4|6911.5|6908.7|6912.2|6909.4|6911.5|6908.7|1
1629194300000|2021-08-17 09:58:20|6912.5|6909.7|6910.5|6907.7|6912.5|6909.7|6910.5|6907.7|4
1629194310000|2021-08-17 09:58:30|6910.8|6908|6910.5|6907.7|6911|6908.2|6910.5|6907.7|0
1629194320000|2021-08-17 09:58:40|6909.5|6906.7|6909.8|6907|6910|6907.2|6909.5|6906.7|2
1629194330000|2021-08-17 09:58:50|6910|6907.2|6910|6907.2|6910.2|6907.4|6909.5|6906.7|4
1629194340000|2021-08-17 09:59:00|6910.2|6907.4|6909.5|6906.7|6910.2|6907.4|6909.5|6906.7|3
1629194350000|2021-08-17 09:59:10|6909.2|6906.4|6908|6905.2|6909.2|6906.4|6907.5|6904.7|8
1629194370000|2021-08-17 09:59:30|6908.2|6905.4|6909|6906.2|6909|6906.2|6908.2|6905.4|2
1629194380000|2021-08-17 09:59:40|6908.9|6906.1|6908.8|6906|6909.2|6906.4|6908.5|6905.7|3
1629194390000|2021-08-17 09:59:50|6908.5|6905.7|6909|6906.2|6909.2|6906.4|6908.5|6905.7|4
1629194400000|2021-08-17 10:00:00|6909.2|6906.4|6909.2|6906.4|6909.2|6906.4|6908.8|6906|5
1629194410000|2021-08-17 10:00:10|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|6908.5|6905.7|2
1629194420000|2021-08-17 10:00:20|6907.5|6904.7|6900.5|6897.7|6907.5|6904.7|6899.5|6896.7|90
1629194430000|2021-08-17 10:00:30|6899.8|6897|6899.8|6897|6901.5|6898.7|6899.7|6896.9|28
1629194440000|2021-08-17 10:00:40|6900.1|6897.3|6901.1|6898.3|6902|6899.2|6900.1|6897.3|22
1629194450000|2021-08-17 10:00:50|6900.8|6898|6903.3|6900.5|6903.5|6900.7|6900.8|6898|26
1629194460000|2021-08-17 10:01:00|6902.7|6899.9|6901.7|6898.9|6902.7|6899.9|6901.5|6898.7|4
1629194470000|2021-08-17 10:01:10|6901.5|6898.7|6903.3|6900.5|6903.5|6900.7|6901.5|6898.7|2
1629194480000|2021-08-17 10:01:20|6903.5|6900.7|6903|6900.2|6903.5|6900.7|6903|6900.2|22
1629194490000|2021-08-17 10:01:30|6902.8|6900|6903|6900.2|6903.5|6900.7|6902.5|6899.7|15
1629194500000|2021-08-17 10:01:40|6903.2|6900.4|6904.2|6901.4|6904.2|6901.4|6903|6900.2|11
1629194510000|2021-08-17 10:01:50|6905|6902.2|6907.5|6904.7|6908.3|6905.5|6905|6902.2|37
1629194520000|2021-08-17 10:02:00|6908|6905.2|6906.5|6903.7|6908.5|6905.7|6906.5|6903.7|1
1629194530000|2021-08-17 10:02:10|6907.5|6904.7|6904.5|6901.7|6908.3|6905.5|6904.5|6901.7|208
1629194540000|2021-08-17 10:02:20|6905.5|6902.7|6904.5|6901.7|6905.5|6902.7|6904.5|6901.7|1
1629194550000|2021-08-17 10:02:30|6903.7|6900.9|6902.3|6899.5|6903.7|6900.9|6901.5|6898.7|47
1629194560000|2021-08-17 10:02:40|6902.5|6899.7|6901.7|6898.9|6903.5|6900.7|6901.7|6898.9|27
1629194570000|2021-08-17 10:02:50|6902.2|6899.4|6901.3|6898.5|6902.5|6899.7|6901.3|6898.5|1
1629194580000|2021-08-17 10:03:00|6901.5|6898.7|6904|6901.2|6904|6901.2|6901.5|6898.7|15
1629194590000|2021-08-17 10:03:10|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|0
1629194600000|2021-08-17 10:03:20|6903|6900.2|6904.2|6901.4|6904.2|6901.4|6902.5|6899.7|60
1629194610000|2021-08-17 10:03:30|6904.5|6901.7|6900.5|6897.7|6904.5|6901.7|6899.5|6896.7|27
1629194620000|2021-08-17 10:03:40|6900.8|6898|6901.8|6899|6901.8|6899|6900.8|6898|8
1629194630000|2021-08-17 10:03:50|6902|6899.2|6904|6901.2|6905.5|6902.7|6902|6899.2|261
1629194640000|2021-08-17 10:04:00|6903.7|6900.9|6903.3|6900.5|6904.2|6901.4|6902.5|6899.7|11
1629194650000|2021-08-17 10:04:10|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|6902.5|6899.7|0
1629194660000|2021-08-17 10:04:20|||||||||3
1629194670000|2021-08-17 10:04:30|||||||||5
1629194680000|2021-08-17 10:04:40|6903.7|6900.9|6903.7|6900.9|6903.7|6900.9|6903.7|6900.9|22
1629194690000|2021-08-17 10:04:50|6903.5|6900.7|6903.7|6900.9|6904.2|6901.4|6903.2|6900.4|8
1629194700000|2021-08-17 10:05:00|6904|6901.2|6903.2|6900.4|6904|6901.2|6903.2|6900.4|6
1629194710000|2021-08-17 10:05:10|6903.5|6900.7|6904.2|6901.4|6905.9|6903.1|6903.5|6900.7|741
1629194720000|2021-08-17 10:05:20|||||||||10
1629194730000|2021-08-17 10:05:30|6904.5|6901.7|6903.4|6900.6|6904.5|6901.7|6903.2|6900.4|6
1629194740000|2021-08-17 10:05:40|6903.5|6900.7|6903.2|6900.4|6903.5|6900.7|6902.5|6899.7|3
1629194750000|2021-08-17 10:05:50|6903|6900.2|6902.7|6899.9|6903|6900.2|6901.2|6898.4|2
1629194760000|2021-08-17 10:06:00|6902.5|6899.7|6900.7|6897.9|6902.5|6899.7|6900.7|6897.9|2
1629194770000|2021-08-17 10:06:10|6901|6898.2|6903.7|6900.9|6903.7|6900.9|6900.7|6897.9|11
1629194780000|2021-08-17 10:06:20|6903|6900.2|6903.2|6900.4|6903.2|6900.4|6903|6900.2|34
1629194790000|2021-08-17 10:06:30|6903|6900.2|6905.7|6902.9|6906|6903.2|6903|6900.2|26
1629194800000|2021-08-17 10:06:40|6905.5|6902.7|6905.2|6902.4|6905.5|6902.7|6905|6902.2|19
1629194810000|2021-08-17 10:06:50|6905|6902.2|6905|6902.2|6905.2|6902.4|6905|6902.2|3
1629194820000|2021-08-17 10:07:00|6905.2|6902.4|6905|6902.2|6905.7|6902.9|6905|6902.2|0
1629194830000|2021-08-17 10:07:10|6904.5|6901.7|6905.5|6902.7|6905.8|6903|6904.5|6901.7|4
1629194840000|2021-08-17 10:07:20|6905|6902.2|6906|6903.2|6906.3|6903.5|6905|6902.2|5
1629194850000|2021-08-17 10:07:30|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|0
1629194860000|2021-08-17 10:07:40|6905.9|6903.1|6905.5|6902.7|6906.2|6903.4|6905|6902.2|30
1629194870000|2021-08-17 10:07:50|6905.7|6902.9|6906.2|6903.4|6906.2|6903.4|6905.5|6902.7|0
1629194880000|2021-08-17 10:08:00|6906.5|6903.7|6906|6903.2|6906.5|6903.7|6906|6903.2|7
1629194890000|2021-08-17 10:08:10|6905.5|6902.7|6907.2|6904.4|6907.2|6904.4|6905.5|6902.7|1
1629194900000|2021-08-17 10:08:20|6908.2|6905.4|6907.7|6904.9|6908.2|6905.4|6907.5|6904.7|12
1629194910000|2021-08-17 10:08:30|6907.2|6904.4|6906|6903.2|6907.2|6904.4|6906|6903.2|3
1629194920000|2021-08-17 10:08:40|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905.5|6902.7|1
1629194930000|2021-08-17 10:08:50|6905.5|6902.7|6904.2|6901.4|6905.5|6902.7|6902.7|6899.9|15
1629194940000|2021-08-17 10:09:00|6904.3|6901.5|6904|6901.2|6904.5|6901.7|6904|6901.2|7
1629194950000|2021-08-17 10:09:10|6904.5|6901.7|6904.5|6901.7|6904.5|6901.7|6904|6901.2|0
1629194960000|2021-08-17 10:09:20|6904.3|6901.5|6904.5|6901.7|6904.5|6901.7|6904|6901.2|0
1629194970000|2021-08-17 10:09:30|6904.3|6901.5|6904.5|6901.7|6904.5|6901.7|6903.9|6901.1|1
1629194980000|2021-08-17 10:09:40|6903.5|6900.7|6905|6902.2|6906.5|6903.7|6903.5|6900.7|16
1629194990000|2021-08-17 10:09:50|6905.5|6902.7|6907|6904.2|6907.2|6904.4|6905.5|6902.7|17
1629195000000|2021-08-17 10:10:00|6907.2|6904.4|6908.3|6905.5|6909.2|6906.4|6907|6904.2|2
1629195010000|2021-08-17 10:10:10|6907.5|6904.7|6909|6906.2|6909.2|6906.4|6907.5|6904.7|1
1629195020000|2021-08-17 10:10:20|6909.2|6906.4|6910|6907.2|6910.2|6907.4|6909.2|6906.4|24
1629195030000|2021-08-17 10:10:30|6909.5|6906.7|6910.2|6907.4|6910.2|6907.4|6909.5|6906.7|0
1629195040000|2021-08-17 10:10:40|6909.9|6907.1|6909.7|6906.9|6909.9|6907.1|6909.5|6906.7|3
1629195050000|2021-08-17 10:10:50|6909.5|6906.7|6909.5|6906.7|6909.7|6906.9|6909.5|6906.7|0
1629195060000|2021-08-17 10:11:00|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|1
1629195070000|2021-08-17 10:11:10|6910|6907.2|6910.2|6907.4|6910.2|6907.4|6908.5|6905.7|8
1629195080000|2021-08-17 10:11:20|6909.5|6906.7|6909.5|6906.7|6909.7|6906.9|6909.5|6906.7|1
1629195100000|2021-08-17 10:11:40|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|6910.2|6907.4|7
1629195110000|2021-08-17 10:11:50|6909.5|6906.7|6910.2|6907.4|6910.2|6907.4|6909.5|6906.7|3
1629195120000|2021-08-17 10:12:00|6909.5|6906.7|6909.7|6906.9|6910.2|6907.4|6909.5|6906.7|3
1629195130000|2021-08-17 10:12:10|6910.2|6907.4|6910|6907.2|6910.2|6907.4|6910|6907.2|0
1629195140000|2021-08-17 10:12:20|6909.5|6906.7|6906.5|6903.7|6909.5|6906.7|6906.5|6903.7|11
1629195150000|2021-08-17 10:12:30|6907.5|6904.7|6907.1|6904.3|6907.5|6904.7|6907.1|6904.3|7
1629195160000|2021-08-17 10:12:40|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|6905.8|6903|4
1629195170000|2021-08-17 10:12:50|6906|6903.2|6906.5|6903.7|6906.7|6903.9|6905.8|6903|3
1629195180000|2021-08-17 10:13:00|6906|6903.2|6904.3|6901.5|6906|6903.2|6904|6901.2|43
1629195190000|2021-08-17 10:13:10|6904.5|6901.7|6904.3|6901.5|6904.5|6901.7|6903.7|6900.9|1
1629195200000|2021-08-17 10:13:20|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|6903.3|6900.5|0
1629195220000|2021-08-17 10:13:40|6902.8|6900|6902.8|6900|6902.8|6900|6902.8|6900|3
1629195230000|2021-08-17 10:13:50|6903.3|6900.5|6903.3|6900.5|6903.3|6900.5|6903.3|6900.5|2
1629195240000|2021-08-17 10:14:00|6903.5|6900.7|6904|6901.2|6905|6902.2|6903.5|6900.7|38
1629195250000|2021-08-17 10:14:10|6903.8|6901|6905|6902.2|6905.2|6902.4|6903.8|6901|4
1629195260000|2021-08-17 10:14:20|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|6905|6902.2|0
1629195270000|2021-08-17 10:14:30|6906.5|6903.7|6904.5|6901.7|6906.5|6903.7|6904.5|6901.7|8
1629195280000|2021-08-17 10:14:40|6904|6901.2|6904|6901.2|6904|6901.2|6904|6901.2|0
1629195290000|2021-08-17 10:14:50|6904.2|6901.4|6903.8|6901|6904.2|6901.4|6903.8|6901|1
1629195300000|2021-08-17 10:15:00|6904.2|6901.4|6903|6900.2|6904.2|6901.4|6902.8|6900|4
1629195310000|2021-08-17 10:15:10|6903.2|6900.4|6903.2|6900.4|6903.2|6900.4|6902.5|6899.7|4
1629195330000|2021-08-17 10:15:30|6903|6900.2|6904.2|6901.4|6905.5|6902.7|6902.9|6900.1|17
1629195340000|2021-08-17 10:15:40|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|1
1629195350000|2021-08-17 10:15:50|6903.7|6900.9|6903.5|6900.7|6903.7|6900.9|6903.5|6900.7|3
1629195370000|2021-08-17 10:16:10|6902.8|6900|6904|6901.2|6904.5|6901.7|6902.7|6899.9|12
1629195380000|2021-08-17 10:16:20|6903.8|6901|6903.8|6901|6904|6901.2|6903.8|6901|0
1629195390000|2021-08-17 10:16:30|6903.7|6900.9|6904.2|6901.4|6904.2|6901.4|6903.5|6900.7|1
1629195400000|2021-08-17 10:16:40|6904.5|6901.7|6905.5|6902.7|6906.2|6903.4|6904.5|6901.7|3
1629195410000|2021-08-17 10:16:50|6905.7|6902.9|6905.5|6902.7|6905.8|6903|6905.5|6902.7|7
1629195420000|2021-08-17 10:17:00|6906|6903.2|6906|6903.2|6906|6903.2|6906|6903.2|2
1629195430000|2021-08-17 10:17:10|6905.8|6903|6905.2|6902.4|6905.8|6903|6904.8|6902|7
1629195440000|2021-08-17 10:17:20|6905|6902.2|6904.7|6901.9|6905.2|6902.4|6904.5|6901.7|4
1629195450000|2021-08-17 10:17:30|6904.2|6901.4|6903.5|6900.7|6904.2|6901.4|6903.5|6900.7|1
1629195460000|2021-08-17 10:17:40|6904|6901.2|6904|6901.2|6904|6901.2|6904|6901.2|1
1629195470000|2021-08-17 10:17:50|6903.5|6900.7|6903.5|6900.7|6903.5|6900.7|6903|6900.2|2
1629195480000|2021-08-17 10:18:00|6904.5|6901.7|6906|6903.2|6906.2|6903.4|6904.5|6901.7|5
1629195490000|2021-08-17 10:18:10|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906|6903.2|0
1629195500000|2021-08-17 10:18:20|6906.8|6904|6906.8|6904|6906.8|6904|6906.8|6904|3
1629195510000|2021-08-17 10:18:30|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|0
1629195530000|2021-08-17 10:18:50|6906.5|6903.7|6905.3|6902.5|6906.5|6903.7|6905.3|6902.5|15
1629195540000|2021-08-17 10:19:00|6905.5|6902.7|6906.7|6903.9|6906.7|6903.9|6905.5|6902.7|8
1629195560000|2021-08-17 10:19:20|6907.5|6904.7|6907.5|6904.7|6908|6905.2|6907|6904.2|1
1629195570000|2021-08-17 10:19:30|6907.2|6904.4|6907.5|6904.7|6907.5|6904.7|6907.2|6904.4|2
1629195580000|2021-08-17 10:19:40|6907.2|6904.4|6907.5|6904.7|6907.5|6904.7|6906.5|6903.7|9
1629195590000|2021-08-17 10:19:50|6907|6904.2|6904.5|6901.7|6907|6904.2|6904.5|6901.7|7
1629195600000|2021-08-17 10:20:00|6904.7|6901.9|6904|6901.2|6904.7|6901.9|6903.5|6900.7|24
1629195610000|2021-08-17 10:20:10|6903.7|6900.9|6903.5|6900.7|6904.5|6901.7|6903.5|6900.7|1
1629195620000|2021-08-17 10:20:20|6904.5|6901.7|6904.3|6901.5|6904.5|6901.7|6903.7|6900.9|3
1629195630000|2021-08-17 10:20:30|6904|6901.2|6903.7|6900.9|6904.5|6901.7|6901.2|6898.4|86
1629195640000|2021-08-17 10:20:40|6904.2|6901.4|6906|6903.2|6906|6903.2|6904.2|6901.4|7
1629195660000|2021-08-17 10:21:00|6905.8|6903|6904.8|6902|6905.8|6903|6904.8|6902|1
1629195670000|2021-08-17 10:21:10|6904.7|6901.9|6906.5|6903.7|6906.5|6903.7|6904.5|6901.7|0
1629195680000|2021-08-17 10:21:20|6906.2|6903.4|6907.2|6904.4|6907.2|6904.4|6906.2|6903.4|3
1629195690000|2021-08-17 10:21:30|6907|6904.2|6907.7|6904.9|6907.7|6904.9|6907|6904.2|0
1629195700000|2021-08-17 10:21:40|6907.5|6904.7|6907.5|6904.7|6908|6905.2|6907|6904.2|8
1629195710000|2021-08-17 10:21:50|6907|6904.2|6907.2|6904.4|6907.5|6904.7|6906.5|6903.7|7
1629195720000|2021-08-17 10:22:00|6906.5|6903.7|6907.7|6904.9|6907.7|6904.9|6906.5|6903.7|8
1629195730000|2021-08-17 10:22:10|6907.5|6904.7|6906.5|6903.7|6907.5|6904.7|6906.5|6903.7|0
1629195750000|2021-08-17 10:22:30|6905.8|6903|6903.5|6900.7|6905.8|6903|6903.5|6900.7|20
1629195760000|2021-08-17 10:22:40|6903.2|6900.4|6903.2|6900.4|6903.2|6900.4|6903.2|6900.4|2
1629195770000|2021-08-17 10:22:50|6903.5|6900.7|6904.7|6901.9|6904.7|6901.9|6903.5|6900.7|25
1629195780000|2021-08-17 10:23:00|6904.5|6901.7|6907|6904.2|6907|6904.2|6904.5|6901.7|0
1629195790000|2021-08-17 10:23:10|6906.8|6904|6906.5|6903.7|6906.8|6904|6906.5|6903.7|0
1629195800000|2021-08-17 10:23:20|6906.7|6903.9|6906.8|6904|6907|6904.2|6906.7|6903.9|1
1629195810000|2021-08-17 10:23:30|6906.5|6903.7|6906.7|6903.9|6907.5|6904.7|6906.5|6903.7|6
1629195820000|2021-08-17 10:23:40|6906.5|6903.7|6906.5|6903.7|6907|6904.2|6906.5|6903.7|0
1629195830000|2021-08-17 10:23:50|6905.5|6902.7|6906.5|6903.7|6906.5|6903.7|6905.5|6902.7|12
1629195840000|2021-08-17 10:24:00|6906.2|6903.4|6906.5|6903.7|6907|6904.2|6906.2|6903.4|8
1629195850000|2021-08-17 10:24:10|6906.7|6903.9|6906.2|6903.4|6906.7|6903.9|6906.2|6903.4|4
1629195860000|2021-08-17 10:24:20|6906.5|6903.7|6907.3|6904.5|6907.5|6904.7|6906.5|6903.7|6
1629195870000|2021-08-17 10:24:30|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|0
1629195880000|2021-08-17 10:24:40|6908.2|6905.4|6908.5|6905.7|6909.5|6906.7|6907.9|6905.1|20
1629195900000|2021-08-17 10:25:00|6909.3|6906.5|6908.7|6905.9|6909.5|6906.7|6908.5|6905.7|63
1629195910000|2021-08-17 10:25:10|6908.9|6906.1|6913.9|6911.1|6914.6|6911.8|6906.8|6904|1142
1629195920000|2021-08-17 10:25:20|6914.1|6911.3|6913.2|6910.4|6914.1|6911.3|6913.2|6910.4|29
1629195930000|2021-08-17 10:25:30|6912.9|6910.1|6914.2|6911.4|6914.9|6912.1|6912.9|6910.1|18
1629195940000|2021-08-17 10:25:40|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|6913.9|6911.1|0
1629195950000|2021-08-17 10:25:50|6914.9|6912.1|6912.2|6909.4|6914.9|6912.1|6912.2|6909.4|26
1629195960000|2021-08-17 10:26:00|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|6911.6|6908.8|0
1629195970000|2021-08-17 10:26:10|6911.9|6909.1|6911.9|6909.1|6912.9|6910.1|6911.9|6909.1|9
1629195980000|2021-08-17 10:26:20|6912.2|6909.4|6912.2|6909.4|6912.4|6909.6|6912.2|6909.4|1
1629195990000|2021-08-17 10:26:30|6911.9|6909.1|6911.9|6909.1|6911.9|6909.1|6911.2|6908.4|5
1629196000000|2021-08-17 10:26:40|6910.9|6908.1|6908.7|6905.9|6910.9|6908.1|6907.7|6904.9|22
1629196010000|2021-08-17 10:26:50|6908.9|6906.1|6908.4|6905.6|6910.5|6907.7|6908.3|6905.5|10
1629196020000|2021-08-17 10:27:00|6908.7|6905.9|6907.5|6904.7|6908.7|6905.9|6906.9|6904.1|134
1629196030000|2021-08-17 10:27:10|6906.9|6904.1|6906.9|6904.1|6906.9|6904.1|6905.9|6903.1|3
1629196040000|2021-08-17 10:27:20|6906.2|6903.4|6905.9|6903.1|6906.7|6903.9|6905.7|6902.9|226
1629196050000|2021-08-17 10:27:30|6906.1|6903.3|6904.7|6901.9|6906.4|6903.6|6904.7|6901.9|5
1629196060000|2021-08-17 10:27:40|6903.9|6901.1|6900.5|6897.7|6903.9|6901.1|6900.5|6897.7|26
1629196070000|2021-08-17 10:27:50|6899.9|6897.1|6897.6|6894.8|6899.9|6897.1|6897.6|6894.8|75
1629196080000|2021-08-17 10:28:00|6898.2|6895.4|6899.9|6897.1|6899.9|6897.1|6897.6|6894.8|51
1629196090000|2021-08-17 10:28:10|6900.9|6898.1|6900.2|6897.4|6900.9|6898.1|6900.2|6897.4|3
1629196100000|2021-08-17 10:28:20|6899.9|6897.1|6891.2|6888.4|6899.9|6897.1|6891.2|6888.4|52
1629196110000|2021-08-17 10:28:30|6890.9|6888.1|6888.9|6886.1|6892.9|6890.1|6887.9|6885.1|171
1629196120000|2021-08-17 10:28:40|6889.7|6886.9|6892.2|6889.4|6892.9|6890.1|6889.7|6886.9|27
1629196130000|2021-08-17 10:28:50|6892.4|6889.6|6893.5|6890.7|6893.7|6890.9|6892.4|6889.6|37
1629196140000|2021-08-17 10:29:00|6893.2|6890.4|6900.9|6898.1|6901.1|6898.3|6893.2|6890.4|22
1629196150000|2021-08-17 10:29:10|6900.7|6897.9|6898.9|6896.1|6900.7|6897.9|6898.9|6896.1|17
1629196160000|2021-08-17 10:29:20|6899.1|6896.3|6898.9|6896.1|6899.1|6896.3|6898.9|6896.1|1
1629196170000|2021-08-17 10:29:30|6899.3|6896.5|6899.9|6897.1|6899.9|6897.1|6899.3|6896.5|1
1629196180000|2021-08-17 10:29:40|6899.7|6896.9|6898.7|6895.9|6899.7|6896.9|6898.7|6895.9|7
1629196190000|2021-08-17 10:29:50|6897.9|6895.1|6898.9|6896.1|6899.9|6897.1|6897.7|6894.9|11
1629196200000|2021-08-17 10:30:00|6899.7|6896.9|6902.6|6899.8|6902.6|6899.8|6898.7|6895.9|16
1629196210000|2021-08-17 10:30:10|6903.6|6900.8|6903.2|6900.4|6903.9|6901.1|6902.9|6900.1|21
1629196220000|2021-08-17 10:30:20|6903.6|6900.8|6904.4|6901.6|6905.9|6903.1|6903.6|6900.8|34
1629196230000|2021-08-17 10:30:30|6904.1|6901.3|6904.2|6901.4|6904.4|6901.6|6903.9|6901.1|1
1629196240000|2021-08-17 10:30:40|6904.9|6902.1|6904.9|6902.1|6904.9|6902.1|6904.7|6901.9|0
1629196250000|2021-08-17 10:30:50|6904.6|6901.8|6904.9|6902.1|6905.1|6902.3|6903.9|6901.1|13
1629196260000|2021-08-17 10:31:00|6903.9|6901.1|6903.9|6901.1|6903.9|6901.1|6903.9|6901.1|12
1629196270000|2021-08-17 10:31:10|6904.1|6901.3|6902.9|6900.1|6904.9|6902.1|6902.9|6900.1|8
1629196280000|2021-08-17 10:31:20|6902.2|6899.4|6900.9|6898.1|6902.4|6899.6|6900.9|6898.1|24
1629196290000|2021-08-17 10:31:30|6901.1|6898.3|6901.9|6899.1|6901.9|6899.1|6900.4|6897.6|3
1629196300000|2021-08-17 10:31:40|6902.9|6900.1|6903.9|6901.1|6903.9|6901.1|6902.9|6900.1|31
1629196310000|2021-08-17 10:31:50|6903.7|6900.9|6904.1|6901.3|6904.9|6902.1|6903.7|6900.9|19
1629196320000|2021-08-17 10:32:00|6904.7|6901.9|6904.9|6902.1|6904.9|6902.1|6903.9|6901.1|11
1629196330000|2021-08-17 10:32:10|6905.2|6902.4|6904.9|6902.1|6905.9|6903.1|6904.9|6902.1|17
1629196340000|2021-08-17 10:32:20|6905.2|6902.4|6905.9|6903.1|6906.2|6903.4|6905.2|6902.4|6
1629196350000|2021-08-17 10:32:30|6906.1|6903.3|6906.4|6903.6|6906.4|6903.6|6905.9|6903.1|1
1629196360000|2021-08-17 10:32:40|6906.6|6903.8|6908.1|6905.3|6908.1|6905.3|6906.1|6903.3|5
1629196370000|2021-08-17 10:32:50|6908.6|6905.8|6906.9|6904.1|6908.6|6905.8|6906.9|6904.1|10
1629196380000|2021-08-17 10:33:00|6906.7|6903.9|6907.9|6905.1|6907.9|6905.1|6906.2|6903.4|2
1629196390000|2021-08-17 10:33:10|6907.6|6904.8|6906.7|6903.9|6907.6|6904.8|6906.1|6903.3|112
1629196400000|2021-08-17 10:33:20|6906.2|6903.4|6905.7|6902.9|6906.9|6904.1|6905.2|6902.4|2
1629196410000|2021-08-17 10:33:30|6905.5|6902.7|6907.2|6904.4|6907.7|6904.9|6905.4|6902.6|10
1629196420000|2021-08-17 10:33:40|6906.9|6904.1|6908.9|6906.1|6908.9|6906.1|6906.9|6904.1|3
1629196430000|2021-08-17 10:33:50|6909.1|6906.3|6907.9|6905.1|6909.9|6907.1|6907.9|6905.1|12
1629196440000|2021-08-17 10:34:00|6906.9|6904.1|6905.9|6903.1|6906.9|6904.1|6904.7|6901.9|10
1629196450000|2021-08-17 10:34:10|6905.7|6902.9|6907.2|6904.4|6907.7|6904.9|6905.7|6902.9|8
1629196460000|2021-08-17 10:34:20|6907.7|6904.9|6910.9|6908.1|6910.9|6908.1|6907.7|6904.9|4
1629196470000|2021-08-17 10:34:30|6910.2|6907.4|6911.7|6908.9|6911.9|6909.1|6910.2|6907.4|8
1629196480000|2021-08-17 10:34:40|6910.9|6908.1|6911.2|6908.4|6911.9|6909.1|6910.9|6908.1|17
1629196490000|2021-08-17 10:34:50|6912.4|6909.6|6911.9|6909.1|6913.2|6910.4|6911.7|6908.9|16
1629196500000|2021-08-17 10:35:00|6912.1|6909.3|6909.9|6907.1|6912.2|6909.4|6909.9|6907.1|14
1629196510000|2021-08-17 10:35:10|6909.7|6906.9|6910.4|6907.6|6911.1|6908.3|6909.4|6906.6|13
1629196520000|2021-08-17 10:35:20|6909.9|6907.1|6910.4|6907.6|6910.4|6907.6|6909.9|6907.1|0
1629196530000|2021-08-17 10:35:30|6910.2|6907.4|6908.4|6905.6|6910.4|6907.6|6908.4|6905.6|10
1629196540000|2021-08-17 10:35:40|6908.2|6905.4|6907.7|6904.9|6908.9|6906.1|6906.9|6904.1|22
1629196550000|2021-08-17 10:35:50|6906.9|6904.1|6908.7|6905.9|6908.9|6906.1|6906.9|6904.1|6
1629196560000|2021-08-17 10:36:00|6908.9|6906.1|6908.2|6905.4|6909.9|6907.1|6907.9|6905.1|73
1629196570000|2021-08-17 10:36:10|6908.4|6905.6|6907.7|6904.9|6908.9|6906.1|6906.9|6904.1|11
1629196580000|2021-08-17 10:36:20|6907.2|6904.4|6906.9|6904.1|6907.2|6904.4|6906.9|6904.1|0
1629196590000|2021-08-17 10:36:30|6906.6|6903.8|6908.4|6905.6|6908.4|6905.6|6906.2|6903.4|14
1629196600000|2021-08-17 10:36:40|6907.9|6905.1|6906.6|6903.8|6907.9|6905.1|6905.9|6903.1|6
1629196610000|2021-08-17 10:36:50|6906.9|6904.1|6903.4|6900.6|6906.9|6904.1|6902.4|6899.6|29
1629196620000|2021-08-17 10:37:00|6903.9|6901.1|6903|6900.2|6903.9|6901.1|6902.2|6899.4|9
1629196630000|2021-08-17 10:37:10|6903.4|6900.6|6904.9|6902.1|6905.4|6902.6|6903.4|6900.6|8
1629196640000|2021-08-17 10:37:20|6905.5|6902.7|6905.9|6903.1|6906.4|6903.6|6905.5|6902.7|7
1629196650000|2021-08-17 10:37:30|6906|6903.2|6905.9|6903.1|6906.9|6904.1|6905.9|6903.1|4
1629196660000|2021-08-17 10:37:40|6904.9|6902.1|6905.7|6902.9|6905.7|6902.9|6904.7|6901.9|4
1629196670000|2021-08-17 10:37:50|6905.2|6902.4|6904.9|6902.1|6905.4|6902.6|6904.9|6902.1|1
1629196680000|2021-08-17 10:38:00|6905|6902.2|6906.4|6903.6|6906.4|6903.6|6904.9|6902.1|0
1629196690000|2021-08-17 10:38:10|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|0
1629196700000|2021-08-17 10:38:20|6905.5|6902.7|6905.9|6903.1|6905.9|6903.1|6904.9|6902.1|4
1629196710000|2021-08-17 10:38:30|6906.4|6903.6|6905.9|6903.1|6906.4|6903.6|6905.9|6903.1|4
1629196720000|2021-08-17 10:38:40|6906|6903.2|6905.9|6903.1|6907.2|6904.4|6905.9|6903.1|0
1629196740000|2021-08-17 10:39:00|6906.2|6903.4|6907.9|6905.1|6909|6906.2|6906.2|6903.4|18
1629196750000|2021-08-17 10:39:10|6906.9|6904.1|6905.9|6903.1|6906.9|6904.1|6904.9|6902.1|15
1629196760000|2021-08-17 10:39:20|6906.2|6903.4|6906.9|6904.1|6907.7|6904.9|6906.2|6903.4|4
1629196770000|2021-08-17 10:39:30|6907.2|6904.4|6907.2|6904.4|6907.2|6904.4|6907.2|6904.4|4
1629196780000|2021-08-17 10:39:40|6907|6904.2|6905.9|6903.1|6907|6904.2|6905.9|6903.1|3
1629196800000|2021-08-17 10:40:00|6905.2|6902.4|6903.9|6901.1|6905.2|6902.4|6903.9|6901.1|11
1629196810000|2021-08-17 10:40:10|6903.7|6900.9|6902.9|6900.1|6903.7|6900.9|6902.2|6899.4|7
1629196820000|2021-08-17 10:40:20|6902.5|6899.7|6902.9|6900.1|6902.9|6900.1|6902.2|6899.4|7
1629196830000|2021-08-17 10:40:30|6903.2|6900.4|6903.4|6900.6|6903.4|6900.6|6903.2|6900.4|6
1629196840000|2021-08-17 10:40:40|6902.7|6899.9|6902.4|6899.6|6903.4|6900.6|6901.9|6899.1|7
1629196850000|2021-08-17 10:40:50|6901.9|6899.1|6901.7|6898.9|6901.9|6899.1|6901.7|6898.9|9
1629196860000|2021-08-17 10:41:00|6901.9|6899.1|6900.5|6897.7|6901.9|6899.1|6900.2|6897.4|9
1629196870000|2021-08-17 10:41:10|6901.2|6898.4|6903.2|6900.4|6903.2|6900.4|6901.2|6898.4|4
1629196880000|2021-08-17 10:41:20|6903.9|6901.1|6903.7|6900.9|6903.9|6901.1|6903.4|6900.6|4
1629196890000|2021-08-17 10:41:30|6903.5|6900.7|6902.9|6900.1|6903.5|6900.7|6902.9|6900.1|0
1629196900000|2021-08-17 10:41:40|6903.2|6900.4|6903.2|6900.4|6903.7|6900.9|6903.2|6900.4|2
1629196910000|2021-08-17 10:41:50|6903.4|6900.6|6905.5|6902.7|6905.7|6902.9|6903.2|6900.4|12
1629196920000|2021-08-17 10:42:00|6905.2|6902.4|6905.5|6902.7|6906.2|6903.4|6904.9|6902.1|16
1629196930000|2021-08-17 10:42:10|6905.8|6903|6904.3|6901.5|6905.8|6903|6904.2|6901.4|5
1629196940000|2021-08-17 10:42:20|6903.8|6901|6902.8|6900|6903.8|6901|6902.8|6900|0
1629196960000|2021-08-17 10:42:40|6902.2|6899.4|6901.8|6899|6902.7|6899.9|6901.8|6899|4
1629196970000|2021-08-17 10:42:50|6902.2|6899.4|6903.2|6900.4|6903.2|6900.4|6902.2|6899.4|1
1629196980000|2021-08-17 10:43:00|6902.8|6900|6903.8|6901|6904.7|6901.9|6902.8|6900|3
1629196990000|2021-08-17 10:43:10|6904.3|6901.5|6903.8|6901|6904.8|6902|6903.8|6901|9
1629197000000|2021-08-17 10:43:20|6904|6901.2|6903.3|6900.5|6904.5|6901.7|6902.8|6900|30
1629197010000|2021-08-17 10:43:30|6903.4|6899.4|6902.3|6899.5|6903.4|6900.5|6901.8|6899|12
1629197020000|2021-08-17 10:43:40|6902.2|6899.4|6902.3|6899.5|6902.3|6899.5|6902.2|6899.4|0
1629197030000|2021-08-17 10:43:50|6903.2|6900.4|6902.3|6899.5|6903.8|6901|6902.3|6899.5|19
1629197040000|2021-08-17 10:44:00|6902.7|6899.9|6901.8|6899|6902.8|6900|6901.8|6899|3
1629197050000|2021-08-17 10:44:10|6902.3|6899.5|6902.2|6899.4|6902.3|6899.5|6902.2|6899.4|0
1629197060000|2021-08-17 10:44:20|6901.7|6898.9|6901.8|6899|6901.8|6899|6901.7|6898.9|5
1629197070000|2021-08-17 10:44:30|6901.7|6898.9|6899|6896.2|6901.7|6898.9|6899|6895.1|63
1629197080000|2021-08-17 10:44:40|6899.7|6896.9|6899.2|6896.4|6900|6897.2|6899.2|6896.4|6
1629197090000|2021-08-17 10:44:50|6898.5|6895.7|6897.8|6895|6898.5|6895.7|6897.8|6895|2
1629197100000|2021-08-17 10:45:00|6897.5|6894.7|6897.8|6895|6898.5|6895.7|6897.5|6894.7|6
1629197110000|2021-08-17 10:45:10|6897.7|6894.9|6896.8|6894|6897.8|6895|6896.8|6894|0
1629197120000|2021-08-17 10:45:20|6897.2|6894.4|6897.5|6894.7|6897.5|6894.7|6897.2|6894.4|4
1629197130000|2021-08-17 10:45:30|6897.3|6894.5|6896.8|6894|6897.3|6894.5|6896.8|6894|0
1629197140000|2021-08-17 10:45:40|6897|6894.2|6897.8|6895|6897.8|6895|6896.3|6893.5|1
1629197160000|2021-08-17 10:46:00|||||||||1
1629197170000|2021-08-17 10:46:10|6898.3|6895.5|6897.7|6894.9|6898.3|6895.5|6896.8|6894|10
1629197180000|2021-08-17 10:46:20|6897.5|6894.7|6896.2|6893.4|6897.5|6894.7|6896.2|6893.4|5
1629197190000|2021-08-17 10:46:30|6896.3|6893.5|6890.8|6888|6896.3|6893.5|6890.2|6887.4|74
1629197200000|2021-08-17 10:46:40|6891.2|6888.4|6891|6888.2|6891.5|6888.7|6889.2|6886.4|33
1629197210000|2021-08-17 10:46:50|6891.5|6888.7|6892.8|6890|6892.8|6890|6891.5|6888.7|8
1629197220000|2021-08-17 10:47:00|6892.7|6889.9|6892.8|6890|6892.8|6890|6892.7|6889.9|0
1629197230000|2021-08-17 10:47:10|6892.5|6889.7|6890.7|6887.9|6892.5|6889.7|6890.2|6887.4|5
1629197240000|2021-08-17 10:47:20|6890.8|6888|6890.3|6887.5|6890.8|6888|6889.8|6887|4
1629197250000|2021-08-17 10:47:30|6890.8|6888|6890.8|6888|6890.8|6888|6889.8|6887|0
1629197260000|2021-08-17 10:47:40|6890.6|6887.8|6889.8|6887|6890.8|6888|6889.8|6887|2
1629197270000|2021-08-17 10:47:50|6890.3|6887.5|6889.8|6887|6890.5|6887.7|6889.8|6887|0
1629197280000|2021-08-17 10:48:00|6890|6887.2|6888.8|6886|6890.8|6888|6888.1|6885.3|62
1629197290000|2021-08-17 10:48:10|6889.1|6886.3|6892.3|6889.5|6893.1|6890.3|6889.1|6886.3|68
1629197300000|2021-08-17 10:48:20|6891.8|6889|6894.3|6891.5|6896|6893.2|6891.8|6889|11
1629197310000|2021-08-17 10:48:30|6894.8|6892|6897.8|6895|6897.8|6895|6894.8|6892|15
1629197320000|2021-08-17 10:48:40|6897.1|6894.3|6894.8|6892|6897.1|6894.3|6894.6|6891.8|25
1629197330000|2021-08-17 10:48:50|6895.6|6892.8|6894.8|6892|6895.8|6893|6894.8|6892|5
1629197340000|2021-08-17 10:49:00|6895.1|6892.3|6895.1|6892.3|6895.6|6892.8|6895.1|6892.3|2
1629197350000|2021-08-17 10:49:10|6895.8|6893|6895.8|6893|6895.8|6893|6895.8|6893|0
1629197360000|2021-08-17 10:49:20|6895.1|6892.3|6893.1|6890.3|6895.1|6892.3|6893.1|6890.3|14
1629197370000|2021-08-17 10:49:30|6892.8|6890|6891|6888.2|6892.8|6890|6890.8|6888|11
1629197380000|2021-08-17 10:49:40|6891.3|6888.5|6891.3|6888.5|6891.8|6889|6891.3|6888.5|1
1629197390000|2021-08-17 10:49:50|6891.6|6888.8|6891.1|6888.3|6891.8|6889|6891.1|6888.3|3
1629197400000|2021-08-17 10:50:00|6890.8|6888|6890.6|6887.8|6890.8|6888|6890.6|6887.8|4
1629197410000|2021-08-17 10:50:10|6890.8|6888|6891.3|6888.5|6891.3|6888.5|6890.6|6887.8|2
1629197420000|2021-08-17 10:50:20|6891.8|6889|6890.6|6887.8|6891.8|6889|6890.6|6887.8|3
1629197430000|2021-08-17 10:50:30|6889.8|6887|6889.8|6887|6889.8|6887|6889.8|6887|5
1629197440000|2021-08-17 10:50:40|6889.6|6886.8|6886.6|6883.8|6889.6|6886.8|6885.1|6882.3|185
1629197450000|2021-08-17 10:50:50|6886.8|6884|6886.8|6884|6887.1|6884.3|6886.6|6883.8|22
1629197460000|2021-08-17 10:51:00|6887.1|6884.3|6889.1|6886.3|6889.8|6886.5|6886.6|6883.8|52
1629197470000|2021-08-17 10:51:10|6888.8|6886|6890.8|6888|6890.8|6888|6888.8|6886|21
1629197480000|2021-08-17 10:51:20|6890.1|6887.3|6888.8|6886|6890.1|6887.3|6888.6|6885.8|3
1629197490000|2021-08-17 10:51:30|||||||||1
1629197500000|2021-08-17 10:51:40|6888.2|6885.4|6886.8|6884|6888.2|6885.4|6886.8|6884|22
1629197510000|2021-08-17 10:51:50|6886.1|6883.3|6885.8|6883|6886.1|6883.3|6885.6|6882.8|6
1629197520000|2021-08-17 10:52:00|6885.6|6882.8|6887|6884.2|6887|6884.2|6885.1|6882.3|45
1629197530000|2021-08-17 10:52:10|6887.8|6885|6888.3|6885.5|6888.3|6885.5|6887.8|6885|2
1629197540000|2021-08-17 10:52:20|6887.8|6885|6886.6|6883.8|6887.8|6885|6886.6|6883.8|4
1629197550000|2021-08-17 10:52:30|6886.3|6883.5|6887.1|6884.3|6887.1|6884.3|6886.3|6883.5|24
1629197560000|2021-08-17 10:52:40|6887|6884.2|6885.6|6882.8|6887.1|6884.3|6885.1|6882.3|81
1629197570000|2021-08-17 10:52:50|6885.8|6883|6886.3|6883.5|6886.8|6884|6885.8|6883|3
1629197580000|2021-08-17 10:53:00|6886.6|6883.8|6886.8|6884|6887.5|6884.7|6886.6|6883.8|35
1629197590000|2021-08-17 10:53:10|6887.1|6884.3|6886.8|6884|6887.1|6884.3|6886.6|6883.8|6
1629197600000|2021-08-17 10:53:20|6886.3|6883.5|6886.1|6883.3|6886.3|6883.5|6885.6|6882.8|36
1629197610000|2021-08-17 10:53:30|6885.8|6883|6885.6|6882.8|6885.8|6883|6885.1|6882.3|2
1629197620000|2021-08-17 10:53:40|6887.6|6884.8|6888.6|6885.8|6888.6|6885.8|6887.6|6884.8|35
1629197630000|2021-08-17 10:53:50|6889.1|6886.3|6889.5|6886.7|6889.5|6886.7|6889.1|6886.3|4
1629197640000|2021-08-17 10:54:00|6889.8|6887|6890.3|6887.5|6890.3|6887.5|6889.8|6887|2
1629197650000|2021-08-17 10:54:10|6890.1|6887.3|6889.3|6886.5|6890.3|6887.5|6889.3|6886.5|34
1629197660000|2021-08-17 10:54:20|6889.1|6886.3|6889.6|6886.8|6889.8|6887|6889.1|6886.3|3
1629197670000|2021-08-17 10:54:30|6889.4|6886.6|6889.1|6886.3|6889.4|6886.6|6889.1|6886.3|6
1629197680000|2021-08-17 10:54:40|6889.6|6886.8|6891.1|6888.3|6891.1|6888.3|6889.6|6886.8|8
1629197690000|2021-08-17 10:54:50|6890.8|6888|6890.6|6887.8|6890.8|6888|6889.6|6886.8|6
1629197700000|2021-08-17 10:55:00|6890.8|6888|6891.3|6888.5|6891.3|6888.5|6890.6|6887.8|2
1629197710000|2021-08-17 10:55:10|6892.1|6889.3|6891.8|6889|6892.1|6889.3|6890.5|6887.7|11
1629197720000|2021-08-17 10:55:20|6891.4|6888.6|6891.3|6888.5|6891.8|6889|6890.5|6887.7|13
1629197730000|2021-08-17 10:55:30|6891.1|6888.3|6891.8|6889|6891.8|6889|6891.1|6888.3|7
1629197740000|2021-08-17 10:55:40|6891.1|6888.3|6891.8|6889|6891.8|6889|6890.8|6888|3
1629197750000|2021-08-17 10:55:50|6892.4|6889.6|6892.6|6889.8|6892.8|6890|6891.8|6889|11
1629197760000|2021-08-17 10:56:00|6891.8|6889|6892.3|6889.5|6892.3|6889.5|6891.1|6888.3|6
1629197770000|2021-08-17 10:56:10|6892.1|6889.3|6892.8|6890|6892.8|6890|6892.1|6889.3|38
1629197780000|2021-08-17 10:56:20|6893.1|6890.3|6894.1|6891.3|6894.1|6891.3|6893.1|6890.3|1
1629197790000|2021-08-17 10:56:30|6893.8|6891|6893.6|6890.8|6893.8|6891|6893.6|6890.8|2
1629197800000|2021-08-17 10:56:40|6893.3|6890.5|6893.3|6890.5|6893.5|6890.7|6893.3|6890.5|9
1629197810000|2021-08-17 10:56:50|6893.5|6890.7|6893.3|6890.5|6893.5|6890.7|6893.1|6890.3|2
1629197820000|2021-08-17 10:57:00|6893.1|6890.3|6893.8|6891|6893.8|6891|6893.1|6890.3|1
1629197830000|2021-08-17 10:57:10|6893.3|6890.5|6894.3|6891.5|6894.3|6891.5|6892.8|6890|29
1629197840000|2021-08-17 10:57:20|6893.8|6891|6894.1|6891.3|6894.8|6892|6893.1|6890.3|26
1629197850000|2021-08-17 10:57:30|6892.8|6890|6889|6886.2|6892.8|6890|6888.8|6886|21
1629197860000|2021-08-17 10:57:40|6889.3|6886.5|6889.6|6886.8|6889.6|6886.8|6889.1|6886.3|9
1629197870000|2021-08-17 10:57:50|6889.8|6887|6890.6|6887.8|6890.8|6888|6889.8|6887|3
1629197880000|2021-08-17 10:58:00|6890.4|6887.6|6890.8|6888|6890.8|6888|6890.1|6887.3|0
1629197890000|2021-08-17 10:58:10|6891.6|6888.8|6889.3|6886.5|6891.6|6888.8|6889.3|6886.5|3
1629197900000|2021-08-17 10:58:20|6889.8|6887|6889.1|6886.3|6889.8|6887|6889.1|6886.3|3
1629197910000|2021-08-17 10:58:30|6888.8|6886|6889.1|6886.3|6889.8|6887|6888.8|6886|5
1629197920000|2021-08-17 10:58:40|6889.6|6886.8|6890.6|6887.8|6890.6|6887.8|6889.6|6886.8|3
1629197930000|2021-08-17 10:58:50|6890.8|6888|6891.1|6888.3|6891.3|6888.5|6890.6|6887.8|8
1629197940000|2021-08-17 10:59:00|6891.3|6888.5|6892.1|6889.3|6892.8|6890|6891.1|6888.3|11
1629197950000|2021-08-17 10:59:10|6892.6|6889.8|6892.1|6889.3|6892.6|6889.8|6892.1|6889.3|0
1629197960000|2021-08-17 10:59:20|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|8
1629197970000|2021-08-17 10:59:30|6891.8|6889|6891.8|6889|6891.8|6889|6891.8|6889|0
1629197980000|2021-08-17 10:59:40|6891.1|6888.3|6891.8|6889|6891.8|6889|6891.1|6888.3|4
1629198000000|2021-08-17 11:00:00|6892.1|6889.3|6894|6891.2|6894.8|6892|6890.6|6887.8|18
1629198010000|2021-08-17 11:00:10|6894.1|6891.3|6892.6|6889.8|6894.6|6891.8|6892.3|6889.5|9
1629198020000|2021-08-17 11:00:20|6893.8|6891|6894.3|6891.5|6894.6|6891.8|6893.8|6891|3
1629198030000|2021-08-17 11:00:30|6894.6|6891.8|6894.1|6891.3|6894.6|6891.8|6893.6|6890.8|2
1629198040000|2021-08-17 11:00:40|6893.8|6891|6892.6|6889.8|6893.8|6891|6892.6|6889.8|6
1629198050000|2021-08-17 11:00:50|6891.3|6888.5|6891.8|6889|6891.8|6889|6891.3|6888.5|0
1629198060000|2021-08-17 11:01:00|6892.6|6889.8|6893.3|6890.5|6894.1|6891.3|6892.6|6889.8|9
1629198070000|2021-08-17 11:01:10|6893.1|6890.3|6892.8|6890|6893.6|6890.8|6892.6|6889.8|0
1629198080000|2021-08-17 11:01:20|6892.2|6889.4|6891.8|6889|6892.2|6889.4|6891.8|6889|6
1629198090000|2021-08-17 11:01:30|6892.1|6889.3|6892.6|6889.8|6892.6|6889.8|6891.6|6888.8|4
1629198100000|2021-08-17 11:01:40|6892.1|6889.3|6891.3|6888.5|6892.1|6889.3|6890.8|6888|5
1629198110000|2021-08-17 11:01:50|6890.8|6888|6890.6|6887.8|6890.8|6888|6889.9|6887.1|19
1629198120000|2021-08-17 11:02:00|6890.8|6888|6888.5|6885.7|6891.3|6888.5|6887.8|6885|14
1629198130000|2021-08-17 11:02:10|6888.3|6885.5|6888.8|6886|6889.8|6887|6888.3|6885.5|16
1629198140000|2021-08-17 11:02:20|6889.3|6886.5|6888.8|6886|6889.3|6886.5|6888.5|6885.7|57
1629198150000|2021-08-17 11:02:30|6888.6|6885.8|6887.1|6884.3|6888.6|6885.8|6887.1|6884.3|1
1629198160000|2021-08-17 11:02:40|6887.6|6884.8|6887.6|6884.8|6887.8|6885|6887.1|6884.3|5
1629198170000|2021-08-17 11:02:50|6887.8|6885|6887.8|6885|6887.8|6885|6887.8|6885|2
1629198180000|2021-08-17 11:03:00|6887.6|6884.8|6889.1|6886.3|6889.1|6886.3|6887.1|6884.3|11
1629198190000|2021-08-17 11:03:10|6889.8|6887|6889|6886.2|6889.8|6887|6888.6|6885.8|14
1629198210000|2021-08-17 11:03:30|6889.6|6886.8|6889.6|6886.8|6889.8|6887|6889.6|6886.8|1
1629198220000|2021-08-17 11:03:40|6889.8|6887|6891.6|6888.8|6891.6|6888.8|6889.8|6887|3
1629198230000|2021-08-17 11:03:50|6891.8|6889|6890.3|6887.5|6891.8|6889|6890.3|6887.5|6
1629198240000|2021-08-17 11:04:00|6890.6|6887.8|6890.3|6887.5|6890.8|6888|6890.3|6887.5|1
1629198250000|2021-08-17 11:04:10|6890.6|6887.8|6890.6|6887.8|6890.8|6888|6890.6|6887.8|0
1629198260000|2021-08-17 11:04:20|6889.8|6887|6889.8|6887|6889.8|6887|6889.6|6886.8|3
1629198270000|2021-08-17 11:04:30|6889.6|6886.8|6889.6|6886.8|6889.8|6887|6889.1|6886.3|6
1629198280000|2021-08-17 11:04:40|6888.8|6886|6888.8|6886|6888.8|6886|6888.6|6885.8|0
1629198290000|2021-08-17 11:04:50|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|2
1629198300000|2021-08-17 11:05:00|6888.8|6886|6890.6|6887.8|6890.6|6887.8|6888.8|6886|4
1629198310000|2021-08-17 11:05:10|6890.1|6887.3|6888.6|6885.8|6890.1|6887.3|6888.6|6885.8|6
1629198320000|2021-08-17 11:05:20|6888.8|6886|6889.3|6886.5|6889.3|6886.5|6888.8|6886|7
1629198330000|2021-08-17 11:05:30|6889.6|6886.8|6890.3|6887.5|6890.3|6887.5|6889.6|6886.8|4
1629198340000|2021-08-17 11:05:40|6890.4|6887.6|6890.1|6887.3|6890.4|6887.6|6890.1|6887.3|0
1629198350000|2021-08-17 11:05:50|6889.5|6886.7|6887.4|6884.6|6889.5|6886.7|6887.4|6884.6|9
1629198360000|2021-08-17 11:06:00|6887.1|6884.3|6888.8|6886|6889.6|6886.8|6887.1|6884.3|9
1629198370000|2021-08-17 11:06:10|6888.1|6885.3|6887.8|6885|6888.6|6885.8|6887.6|6884.8|6
1629198380000|2021-08-17 11:06:20|6887.6|6884.8|6887.1|6884.3|6887.6|6884.8|6887.1|6884.3|1
1629198390000|2021-08-17 11:06:30|||||||||3
1629198400000|2021-08-17 11:06:40|||||||||1
1629198410000|2021-08-17 11:06:50|6887.3|6884.5|6887.8|6885|6888.6|6885.8|6887.3|6884.5|1
1629198420000|2021-08-17 11:07:00|6887.6|6884.8|6887.8|6885|6888.1|6885.3|6887.1|6884.3|9
1629198430000|2021-08-17 11:07:10|6887.6|6884.8|6887.8|6885|6887.8|6885|6887.6|6884.8|6
1629198440000|2021-08-17 11:07:20|6887.9|6885.1|6887.1|6884.3|6887.9|6885.1|6887.1|6884.3|0
1629198450000|2021-08-17 11:07:30|6887.6|6884.8|6888.8|6886|6889.8|6887|6887.6|6884.8|8
1629198460000|2021-08-17 11:07:40|6888.6|6885.8|6889.8|6887|6889.8|6887|6888.6|6885.8|7
1629198470000|2021-08-17 11:07:50|6889.3|6886.5|6889.3|6886.5|6889.3|6886.5|6889.3|6886.5|4
1629198480000|2021-08-17 11:08:00|6889.6|6886.8|6888.6|6885.8|6889.8|6887|6888.6|6885.8|20
1629198490000|2021-08-17 11:08:10|6888.3|6885.5|6888.6|6885.8|6888.6|6885.8|6887.8|6885|2
1629198500000|2021-08-17 11:08:20|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|6
1629198510000|2021-08-17 11:08:30|6887.8|6885|6889.8|6887|6889.8|6887|6887.8|6885|7
1629198520000|2021-08-17 11:08:40|||||||||4
1629198530000|2021-08-17 11:08:50|6889.1|6886.3|6888.6|6885.8|6889.1|6886.3|6887.1|6884.3|16
1629198540000|2021-08-17 11:09:00|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|0
1629198560000|2021-08-17 11:09:20|6888.6|6885.8|6888.1|6885.3|6888.6|6885.8|6887.8|6885|1
1629198570000|2021-08-17 11:09:30|6887.8|6885|6888.6|6885.8|6888.8|6886|6887.8|6885|2
1629198580000|2021-08-17 11:09:40|6888.8|6886|6890.6|6887.8|6890.6|6887.8|6887.8|6885|36
1629198590000|2021-08-17 11:09:50|6890.1|6887.3|6890.6|6887.8|6890.6|6887.8|6890.1|6887.3|2
1629198600000|2021-08-17 11:10:00|6890.8|6888|6891.1|6888.3|6891.1|6888.3|6890.8|6888|1
1629198610000|2021-08-17 11:10:10|6890.4|6887.6|6888.6|6885.8|6890.4|6887.6|6888.6|6885.8|8
1629198620000|2021-08-17 11:10:20|6888.4|6885.6|6887.8|6885|6888.4|6885.6|6887.8|6885|6
1629198630000|2021-08-17 11:10:30|6888.8|6886|6888.6|6885.8|6888.8|6886|6888.6|6885.8|7
1629198640000|2021-08-17 11:10:40|6887.8|6885|6887.3|6884.5|6887.8|6885|6887.1|6884.3|3
1629198650000|2021-08-17 11:10:50|6887.5|6884.7|6887.8|6885|6887.8|6885|6887.1|6884.3|6
1629198660000|2021-08-17 11:11:00|6888.1|6885.3|6888.8|6886|6889|6886.2|6888.1|6885.3|4
1629198670000|2021-08-17 11:11:10|6889|6886.2|6889.1|6886.3|6889.3|6886.5|6889|6886.2|2
1629198680000|2021-08-17 11:11:20|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|3
1629198690000|2021-08-17 11:11:30|6888.3|6885.5|6887.1|6884.3|6888.3|6885.5|6886.1|6883.3|864
1629198700000|2021-08-17 11:11:40|6886.8|6884|6885.8|6883|6887.1|6884.3|6885.6|6882.8|55
1629198710000|2021-08-17 11:11:50|6885.1|6882.3|6885.8|6883|6886.8|6884|6885.1|6882.3|122
1629198720000|2021-08-17 11:12:00|6886.4|6883.6|6886.8|6884|6886.8|6884|6886.1|6883.3|12
1629198730000|2021-08-17 11:12:10|6887.1|6884.3|6888.1|6885.3|6888.6|6885.8|6887.1|6884.3|12
1629198740000|2021-08-17 11:12:20|6887.6|6884.8|6886.1|6883.3|6887.6|6884.8|6886.1|6883.3|5
1629198750000|2021-08-17 11:12:30|6885.9|6883.1|6885.6|6882.8|6886.3|6883.5|6885.6|6882.8|26
1629198760000|2021-08-17 11:12:40|6885.4|6882.6|6885.1|6882.3|6886.1|6883.3|6885.1|6882.3|3
1629198770000|2021-08-17 11:12:50|6884.6|6881.8|6886.6|6883.8|6886.8|6884|6884.6|6881.8|27
1629198780000|2021-08-17 11:13:00|6886.4|6883.6|6886.6|6883.8|6886.6|6883.8|6886.1|6883.3|6
1629198790000|2021-08-17 11:13:10|6885.8|6883|6884.8|6882|6885.8|6883|6884.1|6881.3|25
1629198800000|2021-08-17 11:13:20|6884.6|6881.8|6884.6|6881.8|6885.1|6882.3|6884.6|6881.8|2
1629198820000|2021-08-17 11:13:40|6883.1|6880.3|6885.2|6882.4|6885.2|6882.4|6883.1|6880.3|45
1629198830000|2021-08-17 11:13:50|6885.6|6882.8|6886.3|6883.5|6886.6|6883.8|6885.6|6882.8|1
1629198840000|2021-08-17 11:14:00|6886.6|6883.8|6885.1|6882.3|6886.8|6884|6884.6|6881.8|6
1629198850000|2021-08-17 11:14:10|6884.9|6882.1|6884.1|6881.3|6885.1|6882.3|6884.1|6881.3|5
1629198860000|2021-08-17 11:14:20|6884.6|6881.8|6877.1|6874.3|6884.6|6881.8|6875.8|6873|365
1629198870000|2021-08-17 11:14:30|6877.8|6875|6878.6|6875.8|6878.8|6876|6877.6|6874.8|24
1629198880000|2021-08-17 11:14:40|6878.1|6875.3|6879.6|6876.8|6879.8|6877|6878.1|6875.3|15
1629198890000|2021-08-17 11:14:50|6879.4|6876.6|6878.8|6876|6879.4|6876.6|6878.1|6875.3|3
1629198900000|2021-08-17 11:15:00|6878.6|6875.8|6877.8|6875|6878.6|6875.8|6875.8|6873|97
1629198910000|2021-08-17 11:15:10|6877.6|6874.8|6877.8|6875|6878.1|6875.3|6875.8|6873|19
1629198920000|2021-08-17 11:15:20|6878.1|6875.3|6879.8|6877|6879.8|6877|6878.1|6875.3|8
1629198930000|2021-08-17 11:15:30|6880.5|6877.7|6879.8|6877|6880.8|6878|6879.8|6877|6
1629198940000|2021-08-17 11:15:40|6880.1|6877.3|6879.8|6877|6880.6|6877.8|6878.6|6875.8|11
1629198950000|2021-08-17 11:15:50|6879.6|6876.8|6879.8|6877|6879.8|6877|6879.6|6876.8|0
1629198960000|2021-08-17 11:16:00|6880.6|6877.8|6882.6|6879.8|6882.8|6880|6880.1|6877.3|20
1629198970000|2021-08-17 11:16:10|6882.4|6879.6|6881.3|6878.5|6882.4|6879.6|6880.6|6877.8|5
1629198980000|2021-08-17 11:16:20|6881.8|6879|6882.4|6879.6|6882.6|6879.8|6881.6|6878.8|1
1629198990000|2021-08-17 11:16:30|6882.1|6879.3|6882.8|6880|6882.8|6880|6882.1|6879.3|4
1629199000000|2021-08-17 11:16:40|6883.5|6880.7|6883.8|6881|6883.8|6881|6883.1|6880.3|17
1629199010000|2021-08-17 11:16:50|6884.6|6881.8|6884.1|6881.3|6884.8|6882|6884.1|6881.3|3
1629199020000|2021-08-17 11:17:00|6883.8|6881|6882|6879.2|6884.1|6881.3|6881.1|6878.3|86
1629199030000|2021-08-17 11:17:10|6881.8|6879|6881.8|6879|6881.8|6879|6881.8|6879|0
1629199040000|2021-08-17 11:17:20|6882|6879.2|6881.8|6879|6882|6879.2|6881.8|6879|5
1629199050000|2021-08-17 11:17:30|6881.1|6878.3|6880.1|6877.3|6881.1|6878.3|6880.1|6877.3|4
1629199060000|2021-08-17 11:17:40|6879.8|6877|6882.2|6879.4|6882.2|6879.4|6879.8|6877|11
1629199070000|2021-08-17 11:17:50|6883.1|6880.3|6883.8|6881|6884.8|6882|6883.1|6880.3|15
1629199080000|2021-08-17 11:18:00|6883.6|6880.8|6881.8|6879|6883.6|6880.8|6880.6|6877.8|3
1629199090000|2021-08-17 11:18:10|6881.6|6878.8|6881.3|6878.5|6881.8|6879|6880.8|6878|7
1629199100000|2021-08-17 11:18:20|6881.8|6879|6876.8|6874|6882|6879.2|6876.1|6873.3|8
1629199110000|2021-08-17 11:18:30|6876.6|6873.8|6874.8|6872|6876.8|6874|6874.2|6871.4|95
1629199120000|2021-08-17 11:18:40|6874.6|6871.8|6871|6868.2|6874.8|6872|6871|6868.2|91
1629199130000|2021-08-17 11:18:50|6870.8|6868|6871.1|6868.3|6871.5|6868.7|6870.3|6867.5|14
1629199140000|2021-08-17 11:19:00|6870.8|6868|6874.8|6872|6875.4|6872.6|6870.8|6868|24
1629199150000|2021-08-17 11:19:10|6875.8|6873|6876.3|6873.5|6877.8|6875|6875.8|6873|14
1629199160000|2021-08-17 11:19:20|6875.8|6873|6876.1|6873.3|6877.8|6875|6875.8|6873|5
1629199170000|2021-08-17 11:19:30|6876.4|6873.6|6874.8|6872|6876.8|6874|6874.8|6872|6
1629199180000|2021-08-17 11:19:40|6874.5|6871.7|6873.6|6870.8|6874.5|6871.7|6871.3|6868.5|99
1629199190000|2021-08-17 11:19:50|6872.8|6870|6875.8|6873|6876.8|6874|6872.8|6870|91
1629199200000|2021-08-17 11:20:00|6876.1|6873.3|6875.8|6873|6876.8|6874|6875.8|6873|4
1629199210000|2021-08-17 11:20:10|6876.3|6873.5|6874.8|6872|6876.3|6873.5|6874.8|6872|4
1629199220000|2021-08-17 11:20:20|6874|6871.2|6873.6|6870.8|6875.1|6872.3|6873.4|6870.6|354
1629199230000|2021-08-17 11:20:30|6873.4|6870.6|6874.4|6871.6|6874.4|6871.6|6872.9|6870.1|11
1629199240000|2021-08-17 11:20:40|6875.4|6872.6|6874.7|6871.9|6875.4|6872.6|6873.7|6870.9|149
1629199250000|2021-08-17 11:20:50|6874.4|6871.6|6875.2|6872.4|6875.2|6872.4|6873.4|6870.6|8
1629199260000|2021-08-17 11:21:00|6874.6|6871.8|6876.1|6873.3|6876.6|6873.8|6874.6|6871.8|12
1629199270000|2021-08-17 11:21:10|6876.4|6873.6|6875.1|6872.3|6877.1|6874.3|6875.1|6872.3|13
1629199280000|2021-08-17 11:21:20|6875.6|6872.8|6874.6|6871.8|6875.8|6873|6873.6|6870.8|3
1629199290000|2021-08-17 11:21:30|6874.8|6872|6875.6|6872.8|6875.6|6872.8|6873.8|6871|0
1629199300000|2021-08-17 11:21:40|6875.8|6873|6875.6|6872.8|6875.8|6873|6875.1|6872.3|1
1629199310000|2021-08-17 11:21:50|6875.2|6872.4|6874.6|6871.8|6875.2|6872.4|6873.6|6870.8|1
1629199320000|2021-08-17 11:22:00|6874.1|6871.3|6872.6|6869.8|6874.8|6872|6872.6|6869.8|3
1629199330000|2021-08-17 11:22:10|6872.4|6869.6|6871.4|6868.6|6872.6|6869.8|6870.1|6867.3|39
1629199340000|2021-08-17 11:22:20|6871.2|6868.4|6871.4|6868.6|6871.4|6868.6|6869.4|6866.6|34
1629199350000|2021-08-17 11:22:30|6871.6|6868.8|6871.4|6868.6|6871.6|6868.8|6870.7|6867.9|7
1629199360000|2021-08-17 11:22:40|6870.9|6868.1|6871.4|6868.6|6871.4|6868.6|6870.7|6867.9|1
1629199370000|2021-08-17 11:22:50|6870.7|6867.9|6871.4|6868.6|6871.4|6868.6|6870.4|6867.6|2
1629199380000|2021-08-17 11:23:00|6871.2|6868.4|6873.1|6870.3|6873.1|6870.3|6871.2|6868.4|6
1629199390000|2021-08-17 11:23:10|6873.6|6870.8|6874.2|6871.4|6875.4|6872.6|6873.6|6870.8|11
1629199400000|2021-08-17 11:23:20|6874.7|6871.9|6874.9|6872.1|6875.6|6872.8|6874.4|6871.6|11
1629199410000|2021-08-17 11:23:30|6874.6|6871.8|6873.4|6870.6|6874.6|6871.8|6873.4|6870.6|2
1629199420000|2021-08-17 11:23:40|6873.9|6871.1|6874.6|6871.8|6874.6|6871.8|6873.9|6871.1|1
1629199430000|2021-08-17 11:23:50|6873.4|6870.6|6875.4|6872.6|6875.9|6873.1|6873.4|6870.6|93
1629199440000|2021-08-17 11:24:00|6875.6|6872.8|6876.7|6873.9|6877.1|6874.3|6875.6|6872.8|4
1629199450000|2021-08-17 11:24:10|6876.1|6873.3|6875.6|6872.8|6876.1|6873.3|6875.4|6872.6|4
1629199460000|2021-08-17 11:24:20|6876.1|6873.3|6875.9|6873.1|6876.1|6873.3|6875.9|6873.1|1
1629199470000|2021-08-17 11:24:30|6876.1|6873.3|6875.4|6872.6|6876.1|6873.3|6875.4|6872.6|0
1629199480000|2021-08-17 11:24:40|6874.9|6872.1|6874.6|6871.8|6874.9|6872.1|6873.4|6870.6|4
1629199490000|2021-08-17 11:24:50|6874.4|6871.6|6875.1|6872.3|6875.6|6872.8|6874.4|6871.6|2
1629199500000|2021-08-17 11:25:00|6875.4|6872.6|6871.9|6869.1|6875.6|6872.8|6871.9|6869.1|14
1629199510000|2021-08-17 11:25:10|6872.1|6869.3|6874.4|6871.6|6874.6|6871.8|6872.1|6869.3|34
1629199520000|2021-08-17 11:25:20|6873.9|6871.1|6876.8|6874|6876.8|6874|6873.6|6870.8|60
1629199530000|2021-08-17 11:25:30|6876.6|6873.8|6879.5|6876.7|6879.5|6876.7|6876.6|6873.8|17
1629199540000|2021-08-17 11:25:40|6879.8|6877|6878.3|6875.5|6879.8|6877|6878.3|6875.5|7
1629199550000|2021-08-17 11:25:50|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|1
1629199560000|2021-08-17 11:26:00|6877.5|6874.7|6877.3|6874.5|6877.5|6874.7|6876.3|6873.5|5
1629199570000|2021-08-17 11:26:10|6877.2|6874.4|6878.3|6875.5|6878.5|6875.7|6877.2|6874.4|5
1629199580000|2021-08-17 11:26:20|6878.5|6875.7|6879.6|6876.8|6879.8|6877|6878.5|6875.7|2
1629199590000|2021-08-17 11:26:30|6879|6876.2|6878.8|6876|6879.8|6877|6878.8|6876|6
1629199600000|2021-08-17 11:26:40|6879|6876.2|6877.6|6874.8|6879|6876.2|6876.8|6874|8
1629199610000|2021-08-17 11:26:50|6876.8|6874|6874.8|6872|6877.1|6874.3|6873.8|6871|55
1629199620000|2021-08-17 11:27:00|6875.4|6872.6|6877|6874.2|6877.8|6875|6875.4|6872.6|11
1629199630000|2021-08-17 11:27:10|6876.8|6874|6875.8|6873|6877.6|6874.8|6875.8|6873|224
1629199640000|2021-08-17 11:27:20|6874.1|6871.3|6875.1|6872.3|6875.8|6873|6874.1|6871.3|50
1629199650000|2021-08-17 11:27:30|6874.8|6872|6875.1|6872.3|6875.8|6873|6874.3|6871.5|10
1629199660000|2021-08-17 11:27:40|6875.8|6873|6873.6|6870.8|6875.8|6873|6873.3|6870.5|205
1629199670000|2021-08-17 11:27:50|6872.8|6870|6873.8|6871|6873.8|6871|6872.8|6870|1
1629199680000|2021-08-17 11:28:00|6874.8|6872|6875.1|6872.3|6875.1|6872.3|6874.4|6871.6|8
1629199690000|2021-08-17 11:28:10|6875.8|6873|6875.1|6872.3|6876.8|6874|6875.1|6872.3|4
1629199700000|2021-08-17 11:28:20|6875|6872.2|6875.8|6873|6875.8|6873|6875|6872.2|0
1629199710000|2021-08-17 11:28:30|6875.4|6872.6|6874.8|6872|6875.8|6873|6874.8|6872|7
1629199720000|2021-08-17 11:28:40|6875|6872.2|6874.8|6872|6875|6872.2|6874.8|6872|0
1629199730000|2021-08-17 11:28:50|6875.8|6873|6876.8|6874|6876.8|6874|6875.8|6873|1
1629199740000|2021-08-17 11:29:00|6876.1|6873.3|6876.8|6874|6876.8|6874|6876.1|6873.3|3
1629199750000|2021-08-17 11:29:10|6877.1|6874.3|6877.8|6875|6877.8|6875|6877.1|6874.3|8
1629199760000|2021-08-17 11:29:20|6877.1|6874.3|6879.3|6876.5|6879.8|6877|6877.1|6874.3|19
1629199770000|2021-08-17 11:29:30|6879.8|6877|6879.8|6877|6880|6877.2|6878.8|6876|5
1629199780000|2021-08-17 11:29:40|6880|6877.2|6879.5|6876.7|6880.3|6877.5|6879.5|6876.7|6
1629199790000|2021-08-17 11:29:50|6880.5|6877.7|6880.5|6877.7|6880.5|6877.7|6880.5|6877.7|39
1629199800000|2021-08-17 11:30:00|6879.8|6877|6878.5|6875.7|6879.8|6877|6878.1|6875.3|13
1629199810000|2021-08-17 11:30:10|6879.3|6876.5|6877.8|6875|6879.3|6876.5|6877.8|6875|4
1629199820000|2021-08-17 11:30:20|6878|6875.2|6878|6875.2|6878|6875.2|6878|6875.2|1
1629199830000|2021-08-17 11:30:30|6878.8|6876|6879.6|6876.8|6879.8|6877|6878.8|6876|5
1629199840000|2021-08-17 11:30:40|6879.8|6877|6879.8|6877|6879.8|6877|6879.8|6877|1
1629199850000|2021-08-17 11:30:50|6880.6|6877.8|6880.8|6878|6881.1|6878.3|6880.6|6877.8|1
1629199860000|2021-08-17 11:31:00|6880.9|6878.1|6880.9|6878.1|6881.5|6878.7|6879.8|6877|29
1629199870000|2021-08-17 11:31:10|6880.3|6877.5|6881.5|6878.7|6881.5|6878.7|6880.3|6877.5|3
1629199880000|2021-08-17 11:31:20|6881.3|6878.5|6880.6|6877.8|6881.3|6878.5|6880.6|6877.8|2
1629199890000|2021-08-17 11:31:30|6880.3|6877.5|6880.6|6877.8|6881.3|6878.5|6880.3|6877.5|2
1629199900000|2021-08-17 11:31:40|6880.8|6878|6878.8|6876|6880.8|6878|6878.8|6876|15
1629199910000|2021-08-17 11:31:50|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|5
1629199920000|2021-08-17 11:32:00|6878.8|6876|6878.6|6875.8|6878.8|6876|6878.6|6875.8|0
1629199930000|2021-08-17 11:32:10|6878.8|6876|6880.6|6877.8|6880.8|6878|6878.8|6876|12
1629199940000|2021-08-17 11:32:20|6879.8|6877|6879.6|6876.8|6879.8|6877|6879.6|6876.8|2
1629199950000|2021-08-17 11:32:30|6879.1|6876.3|6879.6|6876.8|6879.8|6877|6879.1|6876.3|2
1629199960000|2021-08-17 11:32:40|6879.8|6877|6879.8|6877|6879.8|6877|6879.6|6876.8|2
1629199970000|2021-08-17 11:32:50|6880.1|6877.3|6887.3|6884.5|6887.3|6884.5|6880.1|6877.3|65
1629199980000|2021-08-17 11:33:00|6887.8|6885|6888.3|6885.5|6889.8|6887|6887.8|6885|18
1629199990000|2021-08-17 11:33:10|6888.4|6885.6|6892.3|6889.5|6892.3|6889.5|6888.1|6885.3|24
1629200000000|2021-08-17 11:33:20|6893|6890.2|6892.5|6889.7|6893|6890.2|6891.8|6889|1
1629200010000|2021-08-17 11:33:30|6892.8|6890|6892.1|6889.3|6893.4|6890.6|6892.1|6889.3|14
1629200020000|2021-08-17 11:33:40|6891.5|6888.7|6891.1|6888.3|6892.4|6889.6|6891.1|6888.3|9
1629200030000|2021-08-17 11:33:50|6891|6888.2|6890.1|6887.3|6891.6|6888.8|6890.1|6887.3|1
1629200040000|2021-08-17 11:34:00|6889.8|6887|6891.4|6888.6|6891.6|6888.8|6889.6|6886.8|3
1629200050000|2021-08-17 11:34:10|6891|6888.2|6890.6|6887.8|6891.1|6888.3|6889.8|6887|31
1629200060000|2021-08-17 11:34:20|6890.1|6887.3|6890.8|6888|6891.4|6888.6|6889.8|6887|1
1629200070000|2021-08-17 11:34:30|6891.1|6888.3|6890.8|6888|6891.8|6889|6890.8|6888|3
1629200080000|2021-08-17 11:34:40|6891.4|6888.6|6890.6|6887.8|6892.1|6889.3|6890.6|6887.8|8
1629200090000|2021-08-17 11:34:50|6890.4|6887.6|6889.8|6887|6890.6|6887.8|6889.8|6887|1
1629200100000|2021-08-17 11:35:00|6890|6887.2|6890.1|6887.3|6891.1|6888.3|6890|6887.2|80
1629200110000|2021-08-17 11:35:10|6890.3|6887.5|6892.8|6890|6892.8|6890|6890.3|6887.5|9
1629200120000|2021-08-17 11:35:20|6892.6|6889.8|6892.8|6890|6893.6|6890.8|6892.6|6889.8|6
1629200130000|2021-08-17 11:35:30|6892.6|6889.8|6892.4|6889.6|6892.8|6890|6892.4|6889.6|12
1629200140000|2021-08-17 11:35:40|6892.1|6889.3|6889.1|6886.3|6892.1|6889.3|6889.1|6886.3|72
1629200150000|2021-08-17 11:35:50|6889.3|6886.5|6889.8|6887|6889.8|6887|6889.3|6886.5|2
1629200160000|2021-08-17 11:36:00|6890.1|6887.3|6891.4|6888.6|6891.4|6888.6|6890.1|6887.3|1
1629200170000|2021-08-17 11:36:10|6890.8|6888|6890.6|6887.8|6890.8|6888|6890.6|6887.8|1
1629200180000|2021-08-17 11:36:20|6890.8|6888|6892.1|6889.3|6892.1|6889.3|6890.8|6888|22
1629200190000|2021-08-17 11:36:30|6891.8|6889|6887.8|6885|6892.4|6889.6|6887.6|6884.8|23
1629200200000|2021-08-17 11:36:40|6888.7|6885.9|6887.6|6884.8|6889.1|6886.3|6887.1|6884.3|17
1629200210000|2021-08-17 11:36:50|6887.8|6885|6888.8|6886|6889.6|6886.8|6887.8|6885|0
1629200220000|2021-08-17 11:37:00|6889.1|6886.3|6889.8|6887|6889.8|6887|6887.6|6884.8|22
1629200230000|2021-08-17 11:37:10|6889.6|6886.8|6888.8|6886|6889.6|6886.8|6888.8|6886|1
1629200240000|2021-08-17 11:37:20|6889.3|6886.5|6888.6|6885.8|6889.3|6886.5|6888.6|6885.8|3
1629200250000|2021-08-17 11:37:30|6888.1|6885.3|6888.1|6885.3|6888.8|6886|6887.6|6884.8|13
1629200260000|2021-08-17 11:37:40|6888.3|6885.5|6888.1|6885.3|6888.6|6885.8|6888.1|6885.3|2
1629200270000|2021-08-17 11:37:50|6888|6885.2|6886.8|6884|6888.6|6885.8|6886.6|6883.8|8
1629200280000|2021-08-17 11:38:00|6887.1|6884.3|6887.1|6884.3|6887.8|6885|6887.1|6884.3|4
1629200290000|2021-08-17 11:38:10|6887.5|6884.7|6888.1|6885.3|6888.1|6885.3|6887.5|6884.7|4
1629200300000|2021-08-17 11:38:20|6888.6|6885.8|6891.4|6888.6|6891.8|6889|6888.6|6885.8|22
1629200310000|2021-08-17 11:38:30|6890.5|6887.7|6889.5|6886.7|6890.5|6887.7|6889.3|6886.5|2
1629200320000|2021-08-17 11:38:40|6889.3|6886.5|6888.6|6885.8|6889.3|6886.5|6888.6|6885.8|1
1629200330000|2021-08-17 11:38:50|6888.8|6886|6888.6|6885.8|6888.8|6886|6888.6|6885.8|0
1629200340000|2021-08-17 11:39:00|6888.8|6886|6890.5|6887.7|6890.5|6887.7|6888.8|6886|10
1629200350000|2021-08-17 11:39:10|6890.1|6887.3|6889.1|6886.3|6890.1|6887.3|6889.1|6886.3|2
1629200360000|2021-08-17 11:39:20|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|1
1629200370000|2021-08-17 11:39:30|6888.6|6885.8|6888.8|6886|6888.8|6886|6888.6|6885.8|0
1629200380000|2021-08-17 11:39:40|6889.1|6886.3|6889.5|6886.7|6889.5|6886.7|6889.1|6886.3|5
1629200390000|2021-08-17 11:39:50|6889.8|6887|6891.1|6888.3|6891.1|6888.3|6889.8|6887|1
1629200400000|2021-08-17 11:40:00|6890.8|6888|6890.3|6887.5|6890.8|6888|6889.8|6887|6
1629200410000|2021-08-17 11:40:10|6890.1|6887.3|6888.6|6885.8|6890.5|6887.7|6888.6|6885.8|6
1629200420000|2021-08-17 11:40:20|6888.1|6885.3|6886.1|6883.3|6888.1|6885.3|6886.1|6883.3|34
1629200430000|2021-08-17 11:40:30|6885.8|6883|6885.8|6883|6886.1|6883.3|6885.6|6882.8|2
1629200440000|2021-08-17 11:40:40|6886.4|6883.6|6886.9|6884.1|6887.5|6884.7|6886.4|6883.6|19
1629200450000|2021-08-17 11:40:50|6886.8|6884|6885.6|6882.8|6887.1|6884.3|6885.6|6882.8|0
1629200460000|2021-08-17 11:41:00|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|6885.1|6882.3|0
1629200470000|2021-08-17 11:41:10|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|1
1629200480000|2021-08-17 11:41:20|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|6885.3|6882.5|1
1629200490000|2021-08-17 11:41:30|6885.1|6882.3|6885.1|6882.3|6885.3|6882.5|6885.1|6882.3|0
1629200500000|2021-08-17 11:41:40|6885.3|6882.5|6885.8|6883|6886.8|6884|6885.3|6882.5|8
1629200510000|2021-08-17 11:41:50|6886|6883.2|6885.8|6883|6886|6883.2|6885.8|6883|0
1629200520000|2021-08-17 11:42:00|6886|6883.2|6885.8|6883|6886.1|6883.3|6885.6|6882.8|1
1629200530000|2021-08-17 11:42:10|6885.6|6882.8|6885.5|6882.7|6885.8|6883|6885.1|6882.3|0
1629200540000|2021-08-17 11:42:20|6885.8|6883|6886.1|6883.3|6886.1|6883.3|6885.8|6883|4
1629200550000|2021-08-17 11:42:30|6885.8|6883|6886.8|6884|6886.8|6884|6885.8|6883|1
1629200560000|2021-08-17 11:42:40|6886.6|6883.8|6886.8|6884|6886.8|6884|6885.8|6883|3
1629200570000|2021-08-17 11:42:50|6887.6|6884.8|6886.6|6883.8|6887.6|6884.8|6886.6|6883.8|10
1629200580000|2021-08-17 11:43:00|6886.8|6884|6886.8|6884|6886.8|6884|6886.8|6884|0
1629200590000|2021-08-17 11:43:10|||||||||1
1629200600000|2021-08-17 11:43:20|6887.1|6884.3|6884.6|6881.8|6888.1|6885.3|6884.6|6881.8|9
1629200610000|2021-08-17 11:43:30|6884.1|6881.3|6884.1|6881.3|6885.1|6882.3|6884.1|6881.3|22
1629200620000|2021-08-17 11:43:40|6883.8|6881|6883.6|6880.8|6883.8|6881|6883.6|6880.8|2
1629200630000|2021-08-17 11:43:50|6883.8|6881|6883.8|6881|6883.8|6881|6883.6|6880.8|0
1629200650000|2021-08-17 11:44:10|6884.1|6881.3|6884.8|6882|6884.8|6882|6884.1|6881.3|83
1629200660000|2021-08-17 11:44:20|6885.8|6883|6886.5|6883.7|6886.8|6884|6885.8|6883|10
1629200670000|2021-08-17 11:44:30|6886.8|6884|6892.8|6890|6893.8|6891|6886.6|6883.8|63
1629200680000|2021-08-17 11:44:40|6892.3|6889.5|6891.3|6888.5|6892.3|6889.5|6890.8|6888|47
1629200690000|2021-08-17 11:44:50|6890.8|6888|6891.1|6888.3|6891.6|6888.8|6890.8|6888|1
1629200700000|2021-08-17 11:45:00|6890.8|6888|6892.1|6889.3|6892.1|6889.3|6890.1|6887.3|39
1629200710000|2021-08-17 11:45:10|6893.8|6891|6893.1|6890.3|6894.1|6891.3|6893.1|6890.3|3
1629200720000|2021-08-17 11:45:20|6893.3|6890.5|6892.8|6890|6893.3|6890.5|6892.8|6890|17
1629200730000|2021-08-17 11:45:30|6893.3|6890.5|6892.1|6889.3|6893.3|6890.5|6892.1|6889.3|3
1629200740000|2021-08-17 11:45:40|6891.6|6888.8|6891.8|6889|6892.1|6889.3|6891.1|6888.3|5
1629200750000|2021-08-17 11:45:50|6892.1|6889.3|6892.1|6889.3|6892.8|6890|6892.1|6889.3|1
1629200760000|2021-08-17 11:46:00|6891.8|6889|6892.8|6890|6892.8|6890|6891.6|6888.8|0
1629200770000|2021-08-17 11:46:10|6893.3|6890.5|6893.1|6890.3|6893.6|6890.8|6893.1|6890.3|0
1629200780000|2021-08-17 11:46:20|6893.6|6890.8|6892.1|6889.3|6893.6|6890.8|6892.1|6889.3|11
1629200790000|2021-08-17 11:46:30|6891.8|6889|6890|6887.2|6893.8|6891|6890|6887.2|130
1629200800000|2021-08-17 11:46:40|6890.1|6887.3|6889.6|6886.8|6890.3|6887.5|6889.6|6886.8|3
1629200810000|2021-08-17 11:46:50|6889.1|6886.3|6890.1|6887.3|6890.1|6887.3|6889.1|6886.3|4
1629200820000|2021-08-17 11:47:00|6889.5|6886.7|6889.1|6886.3|6889.6|6886.8|6889.1|6886.3|1
1629200830000|2021-08-17 11:47:10|6889.8|6887|6889.6|6886.8|6889.8|6887|6889.6|6886.8|4
1629200840000|2021-08-17 11:47:20|6889.8|6887|6889.8|6887|6889.8|6887|6889.8|6887|0
1629200850000|2021-08-17 11:47:30|6890.1|6887.3|6889.6|6886.8|6890.1|6887.3|6889.6|6886.8|0
1629200860000|2021-08-17 11:47:40|||||||||2
1629200870000|2021-08-17 11:47:50|6889.8|6887|6889.9|6887.1|6890.3|6887.5|6889.8|6887|1
1629200880000|2021-08-17 11:48:00|6889.6|6886.8|6887.8|6885|6889.6|6886.8|6887.1|6884.3|3
1629200890000|2021-08-17 11:48:10|6887.1|6884.3|6888.6|6885.8|6888.6|6885.8|6887.1|6884.3|1
1629200900000|2021-08-17 11:48:20|6888.1|6885.3|6888.1|6885.3|6888.8|6886|6888.1|6885.3|3
1629200910000|2021-08-17 11:48:30|6888.5|6885.7|6890.3|6887.5|6890.3|6887.5|6888.5|6885.7|0
1629200920000|2021-08-17 11:48:40|6890.6|6887.8|6891.3|6888.5|6891.3|6888.5|6890.6|6887.8|135
1629200930000|2021-08-17 11:48:50|6891.1|6888.3|6892.6|6889.8|6892.6|6889.8|6891.1|6888.3|12
1629200940000|2021-08-17 11:49:00|6893|6890.2|6895.8|6893|6895.8|6893|6892.8|6890|8
1629200950000|2021-08-17 11:49:10|6895.1|6892.3|6894.6|6891.8|6895.1|6892.3|6893.8|6891|7
1629200960000|2021-08-17 11:49:20|6894.4|6891.6|6894.6|6891.8|6894.8|6892|6893.8|6891|1
1629200970000|2021-08-17 11:49:30|6894.8|6892|6895.3|6892.5|6895.3|6892.5|6894.6|6891.8|0
1629200980000|2021-08-17 11:49:40|6894.8|6892|6894.4|6891.6|6895.6|6892.8|6894.1|6891.3|116
1629201000000|2021-08-17 11:50:00|6894.1|6891.3|6892.8|6890|6894.1|6891.3|6892.6|6889.8|160
1629201010000|2021-08-17 11:50:10|6892.6|6889.8|6892.6|6889.8|6892.6|6889.8|6892.6|6889.8|0
1629201020000|2021-08-17 11:50:20|6892.8|6890|6891.8|6889|6892.8|6890|6891.8|6889|5
1629201030000|2021-08-17 11:50:30|6892.1|6889.3|6891.8|6889|6892.6|6889.8|6891.6|6888.8|6
1629201040000|2021-08-17 11:50:40|6892.8|6890|6892.8|6890|6892.8|6890|6892.8|6890|3
1629201050000|2021-08-17 11:50:50|6892.6|6889.8|6893.8|6891|6893.8|6891|6892.6|6889.8|1
1629201060000|2021-08-17 11:51:00|6894.1|6891.3|6893.8|6891|6894.1|6891.3|6893.8|6891|1
1629201080000|2021-08-17 11:51:20|6894.1|6891.3|6894|6891.2|6894.3|6891.5|6893.8|6891|2
1629201090000|2021-08-17 11:51:30|6893.8|6891|6893.8|6891|6894.3|6891.5|6893.8|6891|0
1629201100000|2021-08-17 11:51:40|6894.3|6891.5|6896.1|6893.3|6896.1|6893.3|6894.3|6891.5|46
1629201110000|2021-08-17 11:51:50|6895.7|6892.9|6896.4|6893.6|6897.4|6894.6|6895.1|6892.3|29
1629201120000|2021-08-17 11:52:00|6896.1|6893.3|6895.1|6892.3|6896.1|6893.3|6894.6|6891.8|23
1629201130000|2021-08-17 11:52:10|6895.3|6892.5|6895.1|6892.3|6896.3|6893.5|6895.1|6892.3|7
1629201140000|2021-08-17 11:52:20|6895.3|6892.5|6896.3|6893.5|6896.3|6893.5|6895.1|6892.3|1
1629201150000|2021-08-17 11:52:30|6896.1|6893.3|6895.1|6892.3|6896.3|6893.5|6894.6|6891.8|9
1629201160000|2021-08-17 11:52:40|6894.3|6891.5|6894.4|6891.6|6894.4|6891.6|6893.1|6890.3|14
1629201170000|2021-08-17 11:52:50|6894.1|6891.3|6894|6891.2|6894.1|6891.3|6894|6891.2|1
1629201180000|2021-08-17 11:53:00|6893.8|6891|6894.8|6892|6894.8|6892|6893.6|6890.8|9
1629201190000|2021-08-17 11:53:10|6894.6|6891.8|6893.8|6891|6894.6|6891.8|6893.8|6891|1
1629201200000|2021-08-17 11:53:20|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|2
1629201210000|2021-08-17 11:53:30|6893.8|6891|6893.8|6891|6893.8|6891|6893.8|6891|0
1629201220000|2021-08-17 11:53:40|6893.6|6890.8|6893.8|6891|6893.8|6891|6893.6|6890.8|1
1629201230000|2021-08-17 11:53:50|6894.3|6891.5|6895.1|6892.3|6895.1|6892.3|6894.3|6891.5|1
1629201240000|2021-08-17 11:54:00|6894.8|6892|6896.1|6893.3|6896.3|6893.5|6894.6|6891.8|2
1629201250000|2021-08-17 11:54:10|6896.5|6893.7|6896|6893.2|6896.5|6893.7|6895.8|6893|5
1629201260000|2021-08-17 11:54:20|6895.8|6893|6895.3|6892.5|6896.3|6893.5|6895.3|6892.5|5
1629201270000|2021-08-17 11:54:30|6894.8|6892|6895.1|6892.3|6895.1|6892.3|6894.8|6892|44
1629201280000|2021-08-17 11:54:40|6894.8|6892|6894.8|6892|6894.8|6892|6894.8|6892|0
1629201290000|2021-08-17 11:54:50|6894.6|6891.8|6894.4|6891.6|6895.1|6892.3|6894.4|6891.6|16
1629201300000|2021-08-17 11:55:00|6894.1|6891.3|6893.4|6890.6|6894.1|6891.3|6893.4|6890.6|4
1629201310000|2021-08-17 11:55:10|6893.1|6890.3|6893.1|6890.3|6893.4|6890.6|6893.1|6890.3|5
1629201320000|2021-08-17 11:55:20|6892.8|6890|6892.8|6890|6892.8|6890|6892.8|6890|1
1629201330000|2021-08-17 11:55:30|6892.6|6889.8|6892.9|6890.1|6893.1|6890.3|6890.4|6887.6|15
1629201340000|2021-08-17 11:55:40|6892.8|6890|6893.9|6891.1|6894.1|6891.3|6891.9|6889.1|11
1629201350000|2021-08-17 11:55:50|6893.4|6890.6|6892.9|6890.1|6893.4|6890.6|6892.9|6890.1|18
1629201360000|2021-08-17 11:56:00|6893.2|6890.4|6895.6|6892.8|6895.6|6892.8|6893.1|6890.3|7
1629201370000|2021-08-17 11:56:10|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.4|6891.6|7
1629201380000|2021-08-17 11:56:20|6895.4|6892.6|6896.4|6893.6|6896.6|6893.8|6895.4|6892.6|3
1629201390000|2021-08-17 11:56:30|6896.9|6894.1|6897.4|6894.6|6897.9|6895.1|6896.9|6894.1|4
1629201400000|2021-08-17 11:56:40|6897.1|6894.3|6896.6|6893.8|6897.1|6894.3|6896.6|6893.8|3
1629201410000|2021-08-17 11:56:50|6896.4|6893.6|6897.4|6894.6|6897.6|6894.8|6896.4|6893.6|5
1629201420000|2021-08-17 11:57:00|6897.9|6895.1|6897.4|6894.6|6897.9|6895.1|6897.4|6894.6|1
1629201430000|2021-08-17 11:57:10|||||||||6
1629201440000|2021-08-17 11:57:20|6898.1|6895.3|6900.6|6897.8|6901.1|6898.3|6897.6|6894.8|58
1629201450000|2021-08-17 11:57:30|6900.9|6898.1|6905.1|6902.3|6905.1|6902.3|6900.4|6897.6|49
1629201460000|2021-08-17 11:57:40|6904.8|6902|6903.7|6900.9|6904.8|6902|6903.4|6900.6|9
1629201470000|2021-08-17 11:57:50|6903.2|6900.4|6901.6|6898.8|6903.2|6900.4|6901.4|6898.6|15
1629201480000|2021-08-17 11:58:00|6901.4|6898.6|6900.4|6897.6|6901.4|6898.6|6899.7|6896.9|18
1629201490000|2021-08-17 11:58:10|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|3
1629201500000|2021-08-17 11:58:20|6898.7|6895.9|6900.6|6897.8|6900.6|6897.8|6898.7|6895.9|5
1629201510000|2021-08-17 11:58:30|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|0
1629201520000|2021-08-17 11:58:40|||||||||1
1629201530000|2021-08-17 11:58:50|6900.6|6897.8|6900.6|6897.8|6901.1|6898.3|6900.2|6897.4|11
1629201540000|2021-08-17 11:59:00|6901.1|6898.3|6902.6|6899.8|6902.6|6899.8|6901.1|6898.3|36
1629201550000|2021-08-17 11:59:10|6902.4|6899.6|6903.2|6900.4|6903.2|6900.4|6902.4|6899.6|27
1629201560000|2021-08-17 11:59:20|6902.4|6899.6|6901.4|6898.6|6902.4|6899.6|6900.9|6898.1|27
1629201570000|2021-08-17 11:59:30|6901.6|6898.8|6902.1|6899.3|6902.1|6899.3|6901.6|6898.8|1
1629201580000|2021-08-17 11:59:40|6901.4|6898.6|6900.7|6897.9|6901.4|6898.6|6900.7|6897.9|6
1629201590000|2021-08-17 11:59:50|6900.4|6897.6|6899.4|6896.6|6900.4|6897.6|6899.4|6896.6|6
1629201600000|2021-08-17 12:00:00|6898.6|6895.8|6900.4|6897.6|6900.4|6897.6|6897.7|6894.9|58
1629201610000|2021-08-17 12:00:10|6900.9|6898.1|6900.4|6897.6|6901.4|6898.6|6900.2|6897.4|10
1629201620000|2021-08-17 12:00:20|6900.6|6897.8|6901.4|6898.6|6901.4|6898.6|6900.4|6897.6|7
1629201630000|2021-08-17 12:00:30|6902.4|6899.6|6900.6|6897.8|6902.6|6899.8|6900.4|6897.6|20
1629201640000|2021-08-17 12:00:40|6900.4|6897.6|6900.4|6897.6|6900.9|6898.1|6900.4|6897.6|1
1629201650000|2021-08-17 12:00:50|6900.1|6897.3|6900.9|6898.1|6900.9|6898.1|6899.7|6896.9|39
1629201660000|2021-08-17 12:01:00|6901.1|6898.3|6900.7|6897.9|6901.1|6898.3|6900.4|6897.6|4
1629201670000|2021-08-17 12:01:10|6899.7|6896.9|6900.1|6897.3|6900.1|6897.3|6899.4|6896.6|35
1629201680000|2021-08-17 12:01:20|6900.4|6897.6|6901.4|6898.6|6901.4|6898.6|6900.4|6897.6|7
1629201690000|2021-08-17 12:01:30|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|0
1629201700000|2021-08-17 12:01:40|6901.4|6898.6|6902.4|6899.6|6903.4|6900.6|6901.4|6898.6|36
1629201720000|2021-08-17 12:02:00|6901.4|6898.6|6902.4|6899.6|6902.6|6899.8|6901.4|6898.6|16
1629201730000|2021-08-17 12:02:10|6902.1|6899.3|6900.1|6897.3|6902.1|6899.3|6900.1|6897.3|27
1629201740000|2021-08-17 12:02:20|6900.7|6897.9|6901.4|6898.6|6901.4|6898.6|6900.7|6897.9|1
1629201750000|2021-08-17 12:02:30|6901.1|6898.3|6898.4|6895.6|6901.1|6898.3|6897.6|6894.8|26
1629201760000|2021-08-17 12:02:40|6898.1|6895.3|6897.1|6894.3|6898.1|6895.3|6897.1|6894.3|12
1629201770000|2021-08-17 12:02:50|6898.1|6895.3|6895.4|6892.6|6898.1|6895.3|6894.4|6891.6|37
1629201780000|2021-08-17 12:03:00|6895.1|6892.3|6893.4|6890.6|6895.1|6892.3|6893.4|6890.6|10
1629201790000|2021-08-17 12:03:10|6892.6|6889.8|6892.6|6889.8|6893.4|6890.6|6891.6|6888.8|23
1629201800000|2021-08-17 12:03:20|6892.4|6889.6|6891.9|6889.1|6892.4|6889.6|6891.4|6888.6|14
1629201810000|2021-08-17 12:03:30|6891.6|6888.8|6894.1|6891.3|6894.1|6891.3|6891.6|6888.8|79
1629201820000|2021-08-17 12:03:40|6894.4|6891.6|6892.1|6889.3|6894.4|6891.6|6892.1|6889.3|59
1629201830000|2021-08-17 12:03:50|6892.4|6889.6|6892.6|6889.8|6893.1|6890.3|6892.4|6889.6|13
1629201840000|2021-08-17 12:04:00|6892.4|6889.6|6892.6|6889.8|6892.6|6889.8|6892.4|6889.6|0
1629201850000|2021-08-17 12:04:10|6893.1|6890.3|6894.4|6891.6|6894.4|6891.6|6893.1|6890.3|8
1629201860000|2021-08-17 12:04:20|6893.7|6890.9|6893.9|6891.1|6893.9|6891.1|6893.4|6890.6|30
1629201870000|2021-08-17 12:04:30|6894.1|6891.3|6895.1|6892.3|6895.1|6892.3|6894.1|6891.3|90
1629201880000|2021-08-17 12:04:40|6895.6|6892.8|6896.1|6893.3|6896.1|6893.3|6895.4|6892.6|13
1629201890000|2021-08-17 12:04:50|6894.2|6891.4|6893.6|6890.8|6894.2|6891.4|6893.4|6890.6|24
1629201900000|2021-08-17 12:05:00|6893.9|6891.1|6894.1|6891.3|6894.1|6891.3|6893.4|6890.6|3
1629201910000|2021-08-17 12:05:10|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|8
1629201920000|2021-08-17 12:05:20|6893.4|6890.6|6893.1|6890.3|6893.4|6890.6|6892.4|6889.6|57
1629201930000|2021-08-17 12:05:30|6892.8|6890|6893.1|6890.3|6893.1|6890.3|6892.4|6889.6|7
1629201940000|2021-08-17 12:05:40|6892.4|6889.6|6892.4|6889.6|6892.9|6890.1|6892.4|6889.6|33
1629201950000|2021-08-17 12:05:50|6892.6|6889.8|6892.9|6890.1|6893.1|6890.3|6892.6|6889.8|9
1629201960000|2021-08-17 12:06:00|6892.6|6889.8|6893.1|6890.3|6893.1|6890.3|6892.4|6889.6|13
1629201970000|2021-08-17 12:06:10|6893.4|6890.6|6892.4|6889.6|6893.4|6890.6|6892.4|6889.6|26
1629201980000|2021-08-17 12:06:20|6892.7|6889.9|6893.1|6890.3|6893.1|6890.3|6892.7|6889.9|2
1629202000000|2021-08-17 12:06:40|||||||||2
1629202010000|2021-08-17 12:06:50|6894.4|6891.6|6895.4|6892.6|6897.1|6894.3|6894.4|6891.6|41
1629202030000|2021-08-17 12:07:10|6896.2|6893.4|6895.4|6892.6|6896.2|6893.4|6895.4|6892.6|6
1629202040000|2021-08-17 12:07:20|6895.1|6892.3|6894.4|6891.6|6895.1|6892.3|6894.4|6891.6|7
1629202050000|2021-08-17 12:07:30|6893.5|6890.7|6893.4|6890.6|6893.6|6890.8|6893.1|6890.3|8
1629202060000|2021-08-17 12:07:40|6893.1|6890.3|6892.9|6890.1|6893.1|6890.3|6892.9|6890.1|3
1629202070000|2021-08-17 12:07:50|6892.4|6889.6|6891.6|6888.8|6892.4|6889.6|6891.4|6888.6|5
1629202080000|2021-08-17 12:08:00|6891.4|6888.6|6887.1|6884.3|6891.4|6888.6|6886.7|6883.9|20
1629202090000|2021-08-17 12:08:10|6886.9|6884.1|6887.2|6884.4|6887.4|6884.6|6886.7|6883.9|7
1629202100000|2021-08-17 12:08:20|6887.4|6884.6|6887.7|6884.9|6888.4|6885.6|6887.4|6884.6|3
1629202110000|2021-08-17 12:08:30|6887.4|6884.6|6889.1|6886.3|6889.1|6886.3|6887.4|6884.6|7
1629202120000|2021-08-17 12:08:40|6889.4|6886.6|6889.4|6886.6|6889.4|6886.6|6889.4|6886.6|1
1629202130000|2021-08-17 12:08:50|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|3
1629202140000|2021-08-17 12:09:00|6889|6886.2|6890.2|6887.4|6890.4|6887.6|6888.7|6885.9|6
1629202150000|2021-08-17 12:09:10|6891.4|6888.6|6890.9|6888.1|6891.4|6888.6|6889.9|6887.1|12
1629202160000|2021-08-17 12:09:20|6890.7|6887.9|6890.9|6888.1|6891.1|6888.3|6890.7|6887.9|1
1629202170000|2021-08-17 12:09:30|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|6891.1|6888.3|12
1629202180000|2021-08-17 12:09:40|6891.7|6888.9|6891.4|6888.6|6891.7|6888.9|6891.2|6888.4|8
1629202190000|2021-08-17 12:09:50|6890.9|6888.1|6890.2|6887.4|6890.9|6888.1|6890.2|6887.4|0
1629202200000|2021-08-17 12:10:00|6889.6|6886.8|6889.4|6886.6|6889.6|6886.8|6887.2|6884.4|9
1629202210000|2021-08-17 12:10:10|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|0
1629202220000|2021-08-17 12:10:20|6889.4|6886.6|6888.4|6885.6|6889.4|6886.6|6888.4|6885.6|10
1629202240000|2021-08-17 12:10:40|6887.2|6884.4|6887.4|6884.6|6887.4|6884.6|6886.4|6883.6|3
1629202250000|2021-08-17 12:10:50|6887.8|6885|6888.9|6886.1|6889.2|6886.4|6887.4|6884.6|53
1629202260000|2021-08-17 12:11:00|6888.7|6885.9|6889.4|6886.6|6889.6|6886.8|6888.7|6885.9|1
1629202270000|2021-08-17 12:11:10|6889.2|6886.4|6889.4|6886.6|6889.4|6886.6|6889.2|6886.4|8
1629202280000|2021-08-17 12:11:20|6889.2|6886.4|6886.4|6883.6|6890.4|6887.6|6886.4|6883.6|51
1629202290000|2021-08-17 12:11:30|6887.4|6884.6|6888.4|6885.6|6888.4|6885.6|6886.9|6884.1|23
1629202300000|2021-08-17 12:11:40|6888.7|6885.9|6890.4|6887.6|6890.4|6887.6|6888.7|6885.9|70
1629202310000|2021-08-17 12:11:50|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|6890.4|6887.6|3
1629202320000|2021-08-17 12:12:00|6890.7|6887.9|6890.4|6887.6|6890.7|6887.9|6890.4|6887.6|4
1629202330000|2021-08-17 12:12:10|6889.4|6886.6|6890.4|6887.6|6890.4|6887.6|6889.4|6886.6|16
1629202370000|2021-08-17 12:12:50|6890.9|6888.1|6889.4|6886.6|6890.9|6888.1|6889.4|6886.6|8
1629202380000|2021-08-17 12:13:00|||||||||4
1629202390000|2021-08-17 12:13:10|6890.1|6887.3|6889.2|6886.4|6891.2|6888.4|6889.2|6886.4|22
1629202400000|2021-08-17 12:13:20|6889.1|6886.3|6890.4|6887.6|6890.9|6888.1|6889.1|6886.3|8
1629202410000|2021-08-17 12:13:30|6890.2|6887.4|6890.7|6887.9|6891.4|6888.6|6890.1|6887.3|12
1629202420000|2021-08-17 12:13:40|6890.4|6887.6|6889.6|6886.8|6890.4|6887.6|6889.1|6886.3|6
1629202430000|2021-08-17 12:13:50|6889.4|6886.6|6888.4|6885.6|6889.4|6886.6|6888.4|6885.6|10
1629202440000|2021-08-17 12:14:00|6888.7|6885.9|6890.4|6887.6|6890.6|6887.8|6888.4|6885.6|21
1629202450000|2021-08-17 12:14:10|6889.8|6887|6888.4|6885.6|6889.8|6887|6888.4|6885.6|57
1629202460000|2021-08-17 12:14:20|||||||||1
1629202470000|2021-08-17 12:14:30|||||||||1
1629202480000|2021-08-17 12:14:40|6886.4|6883.6|6887.4|6884.6|6887.4|6884.6|6886.4|6883.6|33
1629202490000|2021-08-17 12:14:50|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|2
1629202500000|2021-08-17 12:15:00|6886.9|6884.1|6887.2|6884.4|6887.4|6884.6|6886.9|6884.1|5
1629202510000|2021-08-17 12:15:10|6886.9|6884.1|6887.4|6884.6|6887.4|6884.6|6886.9|6884.1|5
1629202520000|2021-08-17 12:15:20|6887.2|6884.4|6886.4|6883.6|6887.2|6884.4|6886.4|6883.6|1
1629202530000|2021-08-17 12:15:30|6886.7|6883.9|6888.1|6885.3|6888.1|6885.3|6886.7|6883.9|23
1629202540000|2021-08-17 12:15:40|6888|6885.2|6884.4|6881.6|6888|6885.2|6884.4|6881.6|21
1629202550000|2021-08-17 12:15:50|6883.9|6881.1|6882.9|6880.1|6883.9|6881.1|6881.6|6878.8|23
1629202560000|2021-08-17 12:16:00|6883.2|6880.4|6878.1|6875.3|6883.4|6880.6|6878.1|6875.3|52
1629202570000|2021-08-17 12:16:10|6878.7|6875.9|6880.2|6877.4|6881.2|6878.4|6878.7|6875.9|39
1629202580000|2021-08-17 12:16:20|6879.4|6876.6|6879.4|6876.6|6879.9|6877.1|6879.4|6876.6|7
1629202590000|2021-08-17 12:16:30|6881.1|6878.3|6879.6|6876.8|6881.2|6878.4|6878.6|6875.8|72
1629202600000|2021-08-17 12:16:40|6880.4|6877.6|6880.2|6877.4|6880.6|6877.8|6879.4|6876.6|13
1629202610000|2021-08-17 12:16:50|6880.4|6877.6|6881.4|6878.6|6881.4|6878.6|6880.4|6877.6|0
1629202620000|2021-08-17 12:17:00|6880.9|6878.1|6879.4|6876.6|6881.4|6878.6|6879.4|6876.6|13
1629202630000|2021-08-17 12:17:10|6879.1|6876.3|6879.1|6876.3|6879.2|6876.4|6878.4|6875.6|4
1629202640000|2021-08-17 12:17:20|6879.2|6876.4|6878.1|6875.3|6879.2|6876.4|6878.1|6875.3|14
1629202650000|2021-08-17 12:17:30|6878.4|6875.6|6879.8|6877|6880.1|6877.3|6878.4|6875.6|49
1629202660000|2021-08-17 12:17:40|6880.4|6877.6|6880.6|6877.8|6881.1|6878.3|6880.4|6877.6|33
1629202670000|2021-08-17 12:17:50|6881.4|6878.6|6879.6|6876.8|6881.4|6878.6|6879.6|6876.8|6
1629202680000|2021-08-17 12:18:00|6879.8|6877|6878.1|6875.3|6880.4|6877.6|6878.1|6875.3|14
1629202690000|2021-08-17 12:18:10|6877.4|6874.6|6878.4|6875.6|6878.4|6875.6|6877.4|6874.6|15
1629202700000|2021-08-17 12:18:20|6878.9|6876.1|6878.6|6875.8|6878.9|6876.1|6878.4|6875.6|1
1629202710000|2021-08-17 12:18:30|6878.8|6876|6879.4|6876.6|6880.2|6877.4|6878.8|6876|3
1629202720000|2021-08-17 12:18:40|6878.6|6875.8|6878.9|6876.1|6879.7|6876.9|6878.6|6875.8|3
1629202730000|2021-08-17 12:18:50|6878.4|6875.6|6878.4|6875.6|6879.1|6876.3|6878.4|6875.6|13
1629202740000|2021-08-17 12:19:00|6877.9|6875.1|6877.4|6874.6|6878.1|6875.3|6876.4|6873.6|21
1629202750000|2021-08-17 12:19:10|6877.9|6875.1|6877.6|6874.8|6878.1|6875.3|6877.6|6874.8|4
1629202760000|2021-08-17 12:19:20|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|2
1629202770000|2021-08-17 12:19:30|6878.4|6875.6|6878.9|6876.1|6879.1|6876.3|6878.4|6875.6|44
1629202780000|2021-08-17 12:19:40|6878.6|6875.8|6877.4|6874.6|6878.6|6875.8|6877.4|6874.6|11
1629202790000|2021-08-17 12:19:50|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|6876.6|6873.8|1
1629202800000|2021-08-17 12:20:00|6876.9|6874.1|6872.6|6869.8|6876.9|6874.1|6872.4|6869.6|67
1629202810000|2021-08-17 12:20:10|6872.8|6870|6874.1|6871.3|6874.1|6871.3|6872.8|6870|6
1629202820000|2021-08-17 12:20:20|6873.9|6871.1|6873.1|6870.3|6873.9|6871.1|6872.6|6869.8|2
1629202830000|2021-08-17 12:20:30|6873.4|6870.6|6875.4|6872.6|6875.4|6872.6|6873.4|6870.6|31
1629202840000|2021-08-17 12:20:40|6875.6|6872.8|6877.4|6874.6|6878.1|6875.3|6875.6|6872.8|54
1629202850000|2021-08-17 12:20:50|6877.6|6874.8|6877.6|6874.8|6879.1|6876.3|6877.4|6874.6|61
1629202860000|2021-08-17 12:21:00|6878.2|6875.4|6878.1|6875.3|6879.1|6876.3|6877.6|6874.8|17
1629202870000|2021-08-17 12:21:10|6877.4|6874.6|6877.4|6874.6|6877.6|6874.8|6877.4|6874.6|2
1629202880000|2021-08-17 12:21:20|6876.6|6873.8|6878.7|6875.9|6879.1|6876.3|6876.6|6873.8|4
1629202890000|2021-08-17 12:21:30|6878.4|6875.6|6879.8|6877|6879.9|6877.1|6878.4|6875.6|4
1629202900000|2021-08-17 12:21:40|6879.6|6876.8|6879.6|6876.8|6879.6|6876.8|6879.1|6876.3|31
1629202910000|2021-08-17 12:21:50|6878.6|6875.8|6878.6|6875.8|6879.1|6876.3|6878.6|6875.8|3
1629202920000|2021-08-17 12:22:00|6878.8|6876|6878.4|6875.6|6879.1|6876.3|6878.4|6875.6|25
1629202930000|2021-08-17 12:22:10|6878.7|6875.9|6877.4|6874.6|6878.9|6876.1|6877.4|6874.6|99
1629202940000|2021-08-17 12:22:20|6878|6875.2|6877.4|6874.6|6879.1|6876.3|6877.1|6874.3|33
1629202950000|2021-08-17 12:22:30|6877.1|6874.3|6875.6|6872.8|6877.1|6874.3|6875.6|6872.8|9
1629202960000|2021-08-17 12:22:40|6875.8|6873|6877.4|6874.6|6877.4|6874.6|6875.8|6873|4
1629202980000|2021-08-17 12:23:00|6877.6|6874.8|6878.6|6875.8|6879.1|6876.3|6877.4|6874.6|4
1629202990000|2021-08-17 12:23:10|6878.8|6876|6879.6|6876.8|6879.6|6876.8|6878.8|6876|8
1629203000000|2021-08-17 12:23:20|6879.4|6876.6|6878.7|6875.9|6879.6|6876.8|6878.7|6875.9|0
1629203010000|2021-08-17 12:23:30|6878.4|6875.6|6877.8|6875|6878.4|6875.6|6877.6|6874.8|0
1629203020000|2021-08-17 12:23:40|6878.4|6875.6|6878.1|6875.3|6878.4|6875.6|6878.1|6875.3|2
1629203030000|2021-08-17 12:23:50|6878.4|6875.6|6881.1|6878.3|6881.1|6878.3|6878.4|6875.6|24
1629203040000|2021-08-17 12:24:00|6880.6|6877.8|6881.3|6878.5|6882.1|6879.3|6880.4|6877.6|33
1629203050000|2021-08-17 12:24:10|6881.4|6878.6|6881.6|6878.8|6882.1|6879.3|6881.4|6878.6|33
1629203060000|2021-08-17 12:24:20|6881.1|6878.3|6880.6|6877.8|6881.6|6878.8|6880.4|6877.6|8
1629203070000|2021-08-17 12:24:30|6880.8|6878|6881.1|6878.3|6881.1|6878.3|6880.8|6878|0
1629203080000|2021-08-17 12:24:40|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|6880.9|6878.1|2
1629203090000|2021-08-17 12:24:50|6880.1|6877.3|6879.4|6876.6|6880.1|6877.3|6878.1|6875.3|33
1629203100000|2021-08-17 12:25:00|6879.1|6876.3|6878.6|6875.8|6879.1|6876.3|6878.6|6875.8|1
1629203110000|2021-08-17 12:25:10|6879.1|6876.3|6878.4|6875.6|6879.1|6876.3|6878.4|6875.6|4
1629203120000|2021-08-17 12:25:20|6877.9|6875.1|6878.6|6875.8|6878.6|6875.8|6877.4|6874.6|8
1629203130000|2021-08-17 12:25:30|6878.8|6876|6877.9|6875.1|6879.1|6876.3|6877.9|6875.1|3
1629203140000|2021-08-17 12:25:40|6878.1|6875.3|6878.4|6875.6|6879.1|6876.3|6877.9|6875.1|4
1629203150000|2021-08-17 12:25:50|6879.1|6876.3|6880.1|6877.3|6880.1|6877.3|6879.1|6876.3|22
1629203160000|2021-08-17 12:26:00|6879.9|6877.1|6880.4|6877.6|6880.6|6877.8|6879.6|6876.8|17
1629203170000|2021-08-17 12:26:10|6880.6|6877.8|6882.6|6879.8|6882.9|6880.1|6880.6|6877.8|32
1629203180000|2021-08-17 12:26:20|6882.4|6879.6|6882.5|6879.7|6882.5|6879.7|6881.4|6878.6|16
1629203190000|2021-08-17 12:26:30|6883.1|6880.3|6882.1|6879.3|6883.1|6880.3|6882.1|6879.3|2
1629203200000|2021-08-17 12:26:40|6881.8|6879|6881.4|6878.6|6881.8|6879|6881.4|6878.6|3
1629203210000|2021-08-17 12:26:50|6880.6|6877.8|6881.4|6878.6|6881.6|6878.8|6879.9|6877.1|29
1629203220000|2021-08-17 12:27:00|6881.6|6878.8|6881.4|6878.6|6882.1|6879.3|6881.4|6878.6|11
1629203230000|2021-08-17 12:27:10|6880.9|6878.1|6880.6|6877.8|6881.1|6878.3|6879.6|6876.8|7
1629203240000|2021-08-17 12:27:20|6880.4|6877.6|6880.1|6877.3|6880.6|6877.8|6879.8|6877|0
1629203250000|2021-08-17 12:27:30|6880.4|6877.6|6880.6|6877.8|6881.1|6878.3|6880.4|6877.6|58
1629203260000|2021-08-17 12:27:40|6880.8|6878|6880.6|6877.8|6881.6|6878.8|6880.6|6877.8|4
1629203270000|2021-08-17 12:27:50|6880.4|6877.6|6880.8|6878|6881.1|6878.3|6880.4|6877.6|2
1629203280000|2021-08-17 12:28:00|6881.1|6878.3|6881.6|6878.8|6882.1|6879.3|6881.1|6878.3|8
1629203290000|2021-08-17 12:28:10|6882.7|6879.9|6881.6|6878.8|6882.7|6879.9|6881.6|6878.8|0
1629203300000|2021-08-17 12:28:20|6881.4|6878.6|6881.6|6878.8|6882.1|6879.3|6881.2|6878.4|11
1629203310000|2021-08-17 12:28:30|||||||||9
1629203320000|2021-08-17 12:28:40|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|1
1629203330000|2021-08-17 12:28:50|6881.9|6879.1|6881.6|6878.8|6881.9|6879.1|6881.6|6878.8|1
1629203340000|2021-08-17 12:29:00|6881.8|6879|6883.4|6880.6|6883.4|6880.6|6881.8|6879|15
1629203350000|2021-08-17 12:29:10|6883.2|6880.4|6882.9|6880.1|6883.6|6880.8|6882.9|6880.1|7
1629203360000|2021-08-17 12:29:20|6882.6|6879.8|6881.4|6878.6|6882.6|6879.8|6881.4|6878.6|11
1629203370000|2021-08-17 12:29:30|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|8
1629203380000|2021-08-17 12:29:40|6882.4|6879.6|6882.4|6879.6|6882.4|6879.6|6882.2|6879.4|12
1629203390000|2021-08-17 12:29:50|6882.9|6880.1|6882.6|6879.8|6883.4|6880.6|6882.6|6879.8|15
1629203400000|2021-08-17 12:30:00|6882.9|6880.1|6884.4|6881.6|6884.4|6881.6|6882.9|6880.1|7
1629203410000|2021-08-17 12:30:10|6885.1|6882.3|6884.2|6881.4|6885.1|6882.3|6883.2|6880.4|40
1629203420000|2021-08-17 12:30:20|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|5
1629203430000|2021-08-17 12:30:30|6884.6|6881.8|6888.5|6885.7|6888.5|6885.7|6884.6|6881.8|35
1629203440000|2021-08-17 12:30:40|6888.6|6885.8|6889.4|6886.6|6889.4|6886.6|6887.6|6884.8|69
1629203450000|2021-08-17 12:30:50|6889.6|6886.8|6888.4|6885.6|6890.6|6887.8|6888.4|6885.6|44
1629203460000|2021-08-17 12:31:00|6888.6|6885.8|6890.1|6887.3|6890.4|6887.6|6888.4|6885.6|30
1629203470000|2021-08-17 12:31:10|6890.4|6887.6|6892.6|6889.8|6892.9|6890.1|6888.7|6885.9|49
1629203480000|2021-08-17 12:31:20|6892.8|6890|6893.4|6890.6|6894.1|6891.3|6892.4|6889.6|105
1629203490000|2021-08-17 12:31:30|6893.6|6890.8|6893.6|6890.8|6893.6|6890.8|6891.9|6889.1|30
1629203500000|2021-08-17 12:31:40|6894.1|6891.3|6893.7|6890.9|6894.1|6891.3|6892.4|6889.6|61
1629203510000|2021-08-17 12:31:50|6893.4|6890.6|6890.7|6887.9|6893.4|6890.6|6890.6|6887.8|55
1629203520000|2021-08-17 12:32:00|6890.4|6887.6|6891.4|6888.6|6892.1|6889.3|6890.4|6887.6|12
1629203530000|2021-08-17 12:32:10|6890.6|6887.8|6893.4|6890.6|6893.6|6890.8|6890.6|6887.8|27
1629203540000|2021-08-17 12:32:20|6893.1|6890.3|6891.6|6888.8|6893.4|6890.6|6891.6|6888.8|13
1629203550000|2021-08-17 12:32:30|6892.1|6889.3|6891.4|6888.6|6892.4|6889.6|6891.4|6888.6|2
1629203560000|2021-08-17 12:32:40|6892.1|6889.3|6890.7|6887.9|6893.1|6890.3|6890.7|6887.9|19
1629203570000|2021-08-17 12:32:50|6890.4|6887.6|6890.9|6888.1|6890.9|6888.1|6889.4|6886.6|6
1629203580000|2021-08-17 12:33:00|6891.1|6888.3|6890.4|6887.6|6891.6|6888.8|6890.4|6887.6|2
1629203590000|2021-08-17 12:33:10|6890.6|6887.8|6891.9|6889.1|6892.2|6889.4|6889.4|6886.6|15
1629203600000|2021-08-17 12:33:20|6891.8|6889|6890.4|6887.6|6892.4|6889.6|6890.4|6887.6|12
1629203610000|2021-08-17 12:33:30|6890.6|6887.8|6890.4|6887.6|6891.4|6888.6|6890.4|6887.6|58
1629203620000|2021-08-17 12:33:40|6890.9|6888.1|6892.1|6889.3|6892.1|6889.3|6890.9|6888.1|8
1629203630000|2021-08-17 12:33:50|6892.2|6889.4|6889.4|6886.6|6892.4|6889.6|6889.4|6886.6|22
1629203640000|2021-08-17 12:34:00|6890.4|6887.6|6891.9|6889.1|6891.9|6889.1|6889.4|6886.6|8
1629203650000|2021-08-17 12:34:10|6891.7|6888.9|6889.9|6887.1|6892.4|6889.6|6889.4|6886.6|25
1629203660000|2021-08-17 12:34:20|6889.7|6886.9|6890.4|6887.6|6891.1|6888.3|6889.7|6886.9|30
1629203670000|2021-08-17 12:34:30|6890.6|6887.8|6892.9|6890.1|6893.1|6890.3|6890.4|6887.6|39
1629203680000|2021-08-17 12:34:40|6893.1|6890.3|6895.4|6892.6|6895.6|6892.8|6893.1|6890.3|27
1629203690000|2021-08-17 12:34:50|6895.6|6892.8|6903.4|6900.6|6904.4|6901.6|6895.6|6892.8|101
1629203700000|2021-08-17 12:35:00|6902.8|6900|6905.1|6902.3|6906.4|6903.6|6902.4|6899.6|139
1629203710000|2021-08-17 12:35:10|6905.2|6902.4|6903.4|6900.6|6905.4|6902.6|6902.9|6900.1|25
1629203720000|2021-08-17 12:35:20|6903.6|6900.8|6901.1|6898.3|6903.6|6900.8|6901.1|6898.3|5
1629203730000|2021-08-17 12:35:30|6900.6|6897.8|6898.1|6895.3|6901.1|6898.3|6897.1|6894.3|25
1629203740000|2021-08-17 12:35:40|6899.1|6896.3|6898.2|6895.4|6899.4|6896.6|6897.4|6894.6|8
1629203750000|2021-08-17 12:35:50|6897.1|6894.3|6897.4|6894.6|6897.9|6895.1|6894.4|6891|69
1629203760000|2021-08-17 12:36:00|6896.8|6894|6898.4|6895.6|6898.4|6895.6|6896.4|6893.6|34
1629203770000|2021-08-17 12:36:10|6898.2|6895.4|6900.4|6897.6|6900.4|6897.6|6897.9|6895.1|41
1629203780000|2021-08-17 12:36:20|6901.1|6898.3|6903.1|6900.3|6903.4|6900.6|6901.1|6898.3|28
1629203790000|2021-08-17 12:36:30|6903.7|6900.9|6903.9|6901.1|6904.4|6901.6|6902.4|6899.6|75
1629203800000|2021-08-17 12:36:40|6903.4|6900.6|6905.4|6902.6|6906.1|6903.3|6903.4|6900.6|2
1629203810000|2021-08-17 12:36:50|6906.1|6903.3|6906.6|6903.8|6907.1|6904.3|6905.2|6902.4|10
1629203820000|2021-08-17 12:37:00|6906.4|6903.6|6904.4|6901.6|6906.4|6903.6|6904.4|6901.6|23
1629203830000|2021-08-17 12:37:10|6904.6|6901.8|6904.6|6901.8|6905.6|6902.8|6904.4|6901.6|17
1629203840000|2021-08-17 12:37:20|6904.8|6902|6903.4|6900.6|6905.2|6902.4|6903.2|6900.4|16
1629203850000|2021-08-17 12:37:30|6902.6|6899.8|6903.9|6901.1|6903.9|6901.1|6902.6|6899.8|18
1629203860000|2021-08-17 12:37:40|6903.1|6900.3|6904.4|6901.6|6904.4|6901.6|6902.4|6899.6|83
1629203870000|2021-08-17 12:37:50|6905.1|6902.3|6905.6|6902.8|6906.1|6903.3|6904.9|6902.1|18
1629203880000|2021-08-17 12:38:00|6906.4|6903.6|6905.4|6902.6|6906.4|6903.6|6905.4|6902.6|1
1629203890000|2021-08-17 12:38:10|6904.6|6901.8|6905.4|6902.6|6906.4|6903.6|6904.4|6901.6|13
1629203900000|2021-08-17 12:38:20|6904.6|6901.8|6904.4|6901.6|6905.4|6902.6|6904.4|6901.6|9
1629203910000|2021-08-17 12:38:30|6904.6|6901.8|6904.6|6901.8|6905.1|6902.3|6904.4|6901.6|7
1629203920000|2021-08-17 12:38:40|6905.1|6902.3|6904.4|6901.6|6905.1|6902.3|6904.4|6901.6|21
1629203930000|2021-08-17 12:38:50|6904.1|6901.3|6902.6|6899.8|6904.1|6901.3|6902.4|6899.6|16
1629203940000|2021-08-17 12:39:00|6902.9|6900.1|6902.4|6899.6|6903.1|6900.3|6902.4|6899.6|14
1629203950000|2021-08-17 12:39:10|6902.9|6900.1|6901.6|6898.8|6902.9|6900.1|6901.6|6898.8|9
1629203960000|2021-08-17 12:39:20|6901.4|6898.6|6901.4|6898.6|6902.1|6899.3|6900.4|6897.6|16
1629203970000|2021-08-17 12:39:30|6901.2|6898.4|6904.4|6901.6|6904.4|6901.6|6901.2|6898.4|17
1629203980000|2021-08-17 12:39:40|6903.9|6901.1|6905.9|6903.1|6906.4|6903.6|6903.9|6901.1|10
1629203990000|2021-08-17 12:39:50|6905.7|6902.9|6905.4|6902.6|6907.1|6904.3|6905.4|6902.6|3
1629204000000|2021-08-17 12:40:00|6905.6|6902.8|6905.6|6902.8|6906.7|6903.9|6905.6|6902.8|12
1629204010000|2021-08-17 12:40:10|6905.4|6902.6|6905.1|6902.3|6905.6|6902.8|6904.4|6901.6|10
1629204020000|2021-08-17 12:40:20|6904.6|6901.8|6906.6|6903.8|6906.7|6903.9|6903.1|6900.3|29
1629204030000|2021-08-17 12:40:30|6907.1|6904.3|6911.1|6908.3|6912.1|6909.3|6907.1|6904.3|75
1629204040000|2021-08-17 12:40:40|6910.6|6907.8|6910.1|6907.3|6911.1|6908.3|6910.1|6907.3|35
1629204050000|2021-08-17 12:40:50|6911.1|6908.3|6911.1|6908.3|6912.1|6909.3|6910.4|6907.6|40
1629204060000|2021-08-17 12:41:00|6910.9|6908.1|6909.1|6906.3|6911.1|6908.3|6909.1|6906.3|44
1629204070000|2021-08-17 12:41:10|6910.1|6907.3|6909.6|6906.8|6910.1|6907.3|6909.6|6906.8|9
1629204080000|2021-08-17 12:41:20|6910.1|6907.3|6912.1|6909.3|6912.1|6909.3|6910.1|6907.3|18
1629204090000|2021-08-17 12:41:30|6911.9|6909.1|6911.9|6909.1|6912.4|6909.6|6911.4|6908.6|5
1629204100000|2021-08-17 12:41:40|6912.1|6909.3|6909.9|6907.1|6912.1|6909.3|6909.9|6907.1|10
1629204110000|2021-08-17 12:41:50|6910.4|6907.6|6909.6|6906.8|6910.4|6907.6|6908.6|6905.8|9
1629204120000|2021-08-17 12:42:00|6909.4|6906.6|6911.1|6908.3|6911.1|6908.3|6909.4|6906.6|16
1629204130000|2021-08-17 12:42:10|6910.7|6907.9|6911.1|6908.3|6911.1|6908.3|6910.4|6907.6|10
1629204140000|2021-08-17 12:42:20|6912.1|6909.3|6912.1|6909.3|6912.7|6909.3|6911.4|6908.3|31
1629204150000|2021-08-17 12:42:30|6912.4|6909.6|6912.1|6909.3|6912.6|6909.8|6912.1|6909.3|3
1629204160000|2021-08-17 12:42:40|6911.4|6908.6|6911.6|6908.8|6912.1|6909.3|6911.4|6908.6|9
1629204170000|2021-08-17 12:42:50|6911.4|6908.6|6910.1|6907.3|6911.4|6908.6|6909.4|6906.6|19
1629204180000|2021-08-17 12:43:00|6909.9|6907.1|6909.1|6906.3|6910.1|6907.3|6908.7|6905.9|21
1629204190000|2021-08-17 12:43:10|6908.9|6906.1|6909.6|6906.8|6909.6|6906.8|6908.4|6905.6|24
1629204200000|2021-08-17 12:43:20|6910.1|6907.3|6909.6|6906.8|6910.1|6907.3|6909.4|6906.6|0
1629204210000|2021-08-17 12:43:30|6910.1|6907.3|6909.9|6907.1|6910.4|6907.6|6909.7|6906.9|6
1629204220000|2021-08-17 12:43:40|6910.1|6907.3|6908.4|6905.6|6910.1|6907.3|6908.4|6905.6|7
1629204230000|2021-08-17 12:43:50|6908.6|6905.8|6910.1|6907.3|6910.1|6907.3|6908.1|6905.3|28
1629204240000|2021-08-17 12:44:00|6909.6|6906.8|6909.7|6906.9|6910.1|6907.3|6909.4|6906.6|5
1629204250000|2021-08-17 12:44:10|6909.4|6906.6|6909.9|6907.1|6911.4|6908.6|6908.4|6905.6|121
1629204260000|2021-08-17 12:44:20|6910.1|6907.3|6910.7|6907.9|6911.4|6908.6|6910.1|6907.3|4
1629204270000|2021-08-17 12:44:30|6910.9|6908.1|6910.4|6907.6|6912.1|6909.3|6910.4|6907.6|33
1629204280000|2021-08-17 12:44:40|6911.1|6908.3|6910.4|6907.6|6911.4|6908.6|6910.4|6907.6|3
1629204290000|2021-08-17 12:44:50|6911.1|6908.3|6911.4|6908.6|6912.1|6909.3|6911.1|6908.3|21
1629204300000|2021-08-17 12:45:00|6911.1|6908.3|6909.4|6906.6|6911.1|6908.3|6909.4|6906.6|7
1629204310000|2021-08-17 12:45:10|6909.1|6906.3|6909.9|6907.1|6910.4|6907.6|6909.1|6906.3|5
1629204320000|2021-08-17 12:45:20|6909.4|6906.6|6909.9|6907.1|6910.6|6907.8|6909.4|6906.6|18
1629204330000|2021-08-17 12:45:30|6910.1|6907.3|6909.5|6906.7|6911.2|6908.4|6908.4|6905.6|282
1629204340000|2021-08-17 12:45:40|6909.4|6906.6|6909.4|6906.6|6910|6907.2|6908.9|6906.1|256
1629204350000|2021-08-17 12:45:50|6909.7|6906.9|6908.7|6905.9|6910|6907.2|6907|6904.2|771
1629204360000|2021-08-17 12:46:00|6909|6906.2|6909|6906.2|6909|6906.2|6909|6906.2|2
1629204370000|2021-08-17 12:46:10|6908.7|6905.9|6908.7|6905.9|6908.7|6905.9|6908.5|6905.7|5
1629204380000|2021-08-17 12:46:20|6908.5|6905.7|6909.5|6906.7|6911|6908.2|6908.2|6905.4|39
1629204390000|2021-08-17 12:46:30|6909.2|6906.4|6907.9|6905.1|6909.7|6906.9|6907.9|6905.1|30
1629204400000|2021-08-17 12:46:40|6908.2|6905.4|6910|6907.2|6910.7|6907.9|6908.2|6905.4|14
1629204410000|2021-08-17 12:46:50|6910.5|6907.7|6909.7|6906.9|6910.5|6907.7|6909.7|6906.9|3
1629204420000|2021-08-17 12:47:00|6910|6907.2|6910.5|6907.7|6910.7|6907.9|6910|6907.2|5
1629204430000|2021-08-17 12:47:10|6910.7|6907.9|6910.5|6907.7|6910.7|6907.9|6910.5|6907.7|1
1629204440000|2021-08-17 12:47:20|6910|6907.2|6909|6906.2|6910|6907.2|6909|6906.2|11
1629204450000|2021-08-17 12:47:30|6909.7|6906.9|6910.7|6907.9|6910.7|6907.9|6909.7|6906.9|14
1629204460000|2021-08-17 12:47:40|6910.2|6907.4|6910.7|6907.9|6910.7|6907.9|6910.2|6907.4|1
1629204470000|2021-08-17 12:47:50|6910.2|6907.4|6909.5|6906.7|6910.7|6907.9|6909.5|6906.7|16
1629204480000|2021-08-17 12:48:00|6909.7|6906.9|6910.2|6907.4|6910.7|6907.9|6909.7|6906.9|12
1629204490000|2021-08-17 12:48:10|6910|6907.2|6908.4|6905.6|6910.2|6907.4|6908.4|6905.6|11
1629204500000|2021-08-17 12:48:20|6908.7|6905.9|6906.9|6904.1|6908.7|6905.9|6906.9|6904.1|4
1629204510000|2021-08-17 12:48:30|6907.2|6904.4|6907.9|6905.1|6908.2|6905.4|6907.2|6904.4|25
1629204520000|2021-08-17 12:48:40|6907.7|6904.9|6907.2|6904.4|6908.7|6905.9|6907.2|6904.4|6
1629204530000|2021-08-17 12:48:50|6906.7|6903.9|6908.2|6905.4|6908.4|6905.6|6906.7|6903.9|34
1629204540000|2021-08-17 12:49:00|6908|6905.2|6907.2|6904.4|6908.7|6905.9|6907|6904.2|15
1629204550000|2021-08-17 12:49:10|6907|6904.2|6909.5|6906.7|6910.5|6907.7|6907|6904.2|97
1629204560000|2021-08-17 12:49:20|6908.7|6905.9|6909.7|6906.9|6909.7|6906.9|6908.7|6905.9|12
1629204570000|2021-08-17 12:49:30|6909.5|6906.7|6909.7|6906.9|6909.7|6906.9|6909|6906.2|43
1629204580000|2021-08-17 12:49:40|6909.5|6906.7|6909.7|6906.9|6909.7|6906.9|6909.5|6906.7|19
1629204590000|2021-08-17 12:49:50|6909.5|6906.7|6908.7|6905.9|6910|6907.2|6907.7|6904.9|27
1629204600000|2021-08-17 12:50:00|6909|6906.2|6912.7|6909.9|6912.7|6909.9|6909|6906.2|27
1629204610000|2021-08-17 12:50:10|6913.2|6910.4|6921.7|6918.9|6924.4|6921.6|6913.2|6910.4|468
1629204620000|2021-08-17 12:50:20|6921.5|6918.7|6919.7|6916.9|6923.7|6920.9|6919.7|6916.9|14
1629204630000|2021-08-17 12:50:30|6919.2|6916.4|6919.5|6916.7|6920|6917.2|6918.5|6915.7|44
1629204640000|2021-08-17 12:50:40|6918.9|6916.1|6918.9|6916.1|6919.9|6917.1|6918.7|6915.9|42
1629204650000|2021-08-17 12:50:50|6919.7|6916.9|6916.7|6913.9|6919.7|6916.9|6916.7|6913.9|32
1629204660000|2021-08-17 12:51:00|6917|6914.2|6920.2|6917.4|6920.2|6917.4|6917|6914.2|21
1629204670000|2021-08-17 12:51:10|6920.7|6917.9|6920.5|6917.7|6921.7|6918.9|6919.7|6916.9|20
1629204680000|2021-08-17 12:51:20|6920|6917.2|6920.7|6917.9|6921.2|6918.4|6919.7|6916.9|32
1629204690000|2021-08-17 12:51:30|6920|6917.2|6921|6918.2|6921.7|6918.9|6920|6917.2|43
1629204700000|2021-08-17 12:51:40|6920.4|6917.6|6918.5|6915.7|6920.4|6917.6|6917.7|6914.9|43
1629204710000|2021-08-17 12:51:50|6918.7|6915.9|6918.2|6915.4|6919.2|6916.4|6918.2|6915.4|5
1629204720000|2021-08-17 12:52:00|6919.2|6916.4|6918.7|6915.9|6919.7|6916.9|6917.9|6915.1|50
1629204730000|2021-08-17 12:52:10|6919|6916.2|6918.5|6915.7|6919|6916.2|6918.5|6915.7|9
1629204740000|2021-08-17 12:52:20|6918.7|6915.9|6920.2|6917.4|6920.2|6917.4|6918.7|6915.9|24
1629204750000|2021-08-17 12:52:30|6920|6917.2|6917.7|6914.9|6920|6917.2|6917.7|6914.9|10
1629204760000|2021-08-17 12:52:40|6917.9|6915.1|6919.9|6917.1|6919.9|6917.1|6917.4|6914.6|12
1629204770000|2021-08-17 12:52:50|6920.2|6917.4|6919|6916.2|6920.2|6917.4|6919|6916.2|25
1629204780000|2021-08-17 12:53:00|6919.5|6916.7|6920.2|6917.4|6924.4|6921.6|6919.5|6916.7|140
1629204790000|2021-08-17 12:53:10|6920.7|6917.9|6919.7|6916.9|6920.7|6917.9|6918.9|6916.1|11
1629204800000|2021-08-17 12:53:20|6920|6917.2|6919.3|6916.5|6920|6917.2|6918.7|6915.9|11
1629204810000|2021-08-17 12:53:30|6919|6916.2|6918.7|6915.9|6919.7|6916.9|6918.7|6915.9|6
1629204820000|2021-08-17 12:53:40|6919.4|6916.6|6919.4|6916.6|6920.7|6917.9|6919|6916.2|32
1629204830000|2021-08-17 12:53:50|6919.5|6916.7|6917.7|6914.9|6919.7|6916.9|6917|6914.2|24
1629204840000|2021-08-17 12:54:00|6917.2|6914.4|6916.5|6913.7|6918.2|6915.4|6916.5|6913.7|31
1629204850000|2021-08-17 12:54:10|6916.7|6913.9|6917|6914.2|6917.7|6914.9|6916|6913.2|7
1629204860000|2021-08-17 12:54:20|6917.3|6914.5|6917.5|6914.7|6917.7|6914.9|6917|6914.2|6
1629204870000|2021-08-17 12:54:30|6917|6914.2|6917.3|6914.5|6917.5|6914.7|6917|6914.2|11
1629204880000|2021-08-17 12:54:40|6917|6914.2|6916|6913.2|6917|6914.2|6916|6913.2|3
1629204890000|2021-08-17 12:54:50|6916.7|6913.9|6917.5|6914.7|6917.7|6914.9|6916.7|6913.9|7
1629204900000|2021-08-17 12:55:00|6917|6914.2|6917|6914.2|6917.7|6914.9|6917|6914.2|5
1629204910000|2021-08-17 12:55:10|6916|6913.2|6917|6914.2|6917.5|6914.7|6915.7|6912.9|42
1629204920000|2021-08-17 12:55:20|6917.3|6914.5|6917.5|6914.7|6918.5|6915.7|6917.3|6914.5|9
1629204930000|2021-08-17 12:55:30|6917.7|6914.9|6918.5|6915.7|6919.2|6916.4|6917.5|6914.7|12
1629204940000|2021-08-17 12:55:40|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|6917.7|6914.9|13
1629204950000|2021-08-17 12:55:50|6917|6914.2|6916|6913.2|6917|6914.2|6916|6913.2|29
1629204960000|2021-08-17 12:56:00|6915.7|6912.9|6915.7|6912.9|6916.5|6913.7|6915.2|6912.4|6
1629204970000|2021-08-17 12:56:10|6916|6913.2|6915.5|6912.7|6916.5|6913.7|6915.2|6912.4|13
1629204980000|2021-08-17 12:56:20|6915|6912.2|6915|6912.2|6915.5|6912.7|6914|6911.2|19
1629204990000|2021-08-17 12:56:30|6914.7|6911.9|6915|6912.2|6915|6912.2|6914.7|6911.9|2
1629205000000|2021-08-17 12:56:40|6914.7|6911.9|6914.5|6911.7|6914.7|6911.9|6914|6911.2|5
1629205010000|2021-08-17 12:56:50|6914|6911.2|6911.7|6908.9|6914|6911.2|6911.7|6908.9|86
1629205020000|2021-08-17 12:57:00|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|6911|6908.2|4
1629205030000|2021-08-17 12:57:10|6911.4|6908.6|6915.7|6912.9|6915.7|6912.9|6911.4|6908.6|212
1629205040000|2021-08-17 12:57:20|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|6914|6911.2|14
1629205050000|2021-08-17 12:57:30|6915.4|6912.6|6916.7|6913.9|6916.7|6913.9|6915.4|6912.6|4
1629205060000|2021-08-17 12:57:40|6916|6913.2|6917.7|6914.9|6917.7|6914.9|6916|6913.2|20
1629205070000|2021-08-17 12:57:50|6917.5|6914.7|6915.7|6912.9|6919.6|6916.8|6915.4|6912.6|1353
1629205080000|2021-08-17 12:58:00|6915.6|6912.8|6915.4|6912.6|6916.4|6913.6|6915.1|6912.3|14
1629205090000|2021-08-17 12:58:10|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|6915.1|6912.3|3
1629205100000|2021-08-17 12:58:20|6914.8|6912|6915.4|6912.6|6916.1|6913.3|6914.6|6911.8|8
1629205110000|2021-08-17 12:58:30|6915.6|6912.8|6915.4|6912.6|6915.9|6913.1|6914.9|6912.1|28
1629205120000|2021-08-17 12:58:40|6915.1|6912.3|6915.1|6912.3|6915.9|6913.1|6914.9|6912.1|6
1629205130000|2021-08-17 12:58:50|6914.9|6912.1|6913.7|6910.9|6914.9|6912.1|6913.7|6910.9|8
1629205140000|2021-08-17 12:59:00|6913.1|6910.3|6913.9|6911.1|6914.4|6911.6|6913.1|6910.3|44
1629205150000|2021-08-17 12:59:10|6914.1|6911.3|6914.1|6911.3|6914.4|6911.6|6913.9|6911.1|30
1629205160000|2021-08-17 12:59:20|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|6913.6|6910.8|2
1629205170000|2021-08-17 12:59:30|6913.8|6911|6914.4|6911.6|6914.4|6911.6|6913.6|6910.8|7
1629205180000|2021-08-17 12:59:40|6913.4|6910.6|6913.4|6910.6|6913.8|6911|6913.4|6910.6|36
1629205190000|2021-08-17 12:59:50|6914.1|6911.3|6916.6|6913.8|6917.1|6914.3|6913.9|6911.1|86
1629205200000|2021-08-17 13:00:00|6916.4|6913.6|6904.1|6901.3|6916.8|6914|6901.1|6898.3|304
1629205210000|2021-08-17 13:00:10|6903.6|6900.8|6905.8|6903|6905.9|6903.1|6902.4|6899.6|94
1629205220000|2021-08-17 13:00:20|6906.4|6903.6|6905.9|6903.1|6907.1|6904.3|6905.4|6902.6|40
1629205230000|2021-08-17 13:00:30|6905.7|6902.9|6913.6|6910.8|6914.1|6911.3|6905.4|6902.6|173
1629205240000|2021-08-17 13:00:40|6913.9|6911.1|6917.1|6914.3|6920.1|6917.3|6913.9|6911.1|97
1629205250000|2021-08-17 13:00:50|6916.9|6914.1|6914.1|6911.3|6916.9|6914.1|6913.1|6910.3|66
1629205260000|2021-08-17 13:01:00|6914.3|6911.5|6915.1|6912.3|6916.1|6913.3|6914.1|6911.3|60
1629205270000|2021-08-17 13:01:10|6914.9|6912.1|6913.6|6910.8|6915.1|6912.3|6912.1|6909.3|68
1629205280000|2021-08-17 13:01:20|6913.9|6911.1|6911.9|6909.1|6915.4|6912.6|6911.9|6909.1|75
1629205290000|2021-08-17 13:01:30|6911.6|6908.8|6912.1|6909.3|6913.1|6910.3|6906.9|6904.1|44
1629205300000|2021-08-17 13:01:40|6911.9|6909.1|6911.1|6908.3|6912.9|6910.1|6910.6|6907.8|17
1629205310000|2021-08-17 13:01:50|6911.3|6908.5|6911.7|6908.9|6912.6|6909.8|6911.1|6908.3|29
1629205320000|2021-08-17 13:02:00|6911.4|6908.6|6917.4|6914.6|6920.1|6917.3|6911.4|6908.6|126
1629205330000|2021-08-17 13:02:10|6917.6|6914.8|6917.4|6914.6|6918.1|6915.3|6917.1|6914.3|39
1629205340000|2021-08-17 13:02:20|6917.1|6914.3|6911.5|6908.7|6917.3|6914.5|6910.1|6907.3|37
1629205350000|2021-08-17 13:02:30|6911.8|6909|6912.3|6909.5|6912.3|6909.5|6910.1|6907.3|40
1629205360000|2021-08-17 13:02:40|6913.1|6910.3|6914.3|6911.5|6914.3|6911.5|6912.9|6910.1|25
1629205370000|2021-08-17 13:02:50|6914.8|6912|6914.8|6912|6916.1|6913.3|6914.1|6911.3|25
1629205380000|2021-08-17 13:03:00|6915.1|6912.3|6918.1|6915.3|6921.3|6918.5|6915.1|6912.3|148
1629205390000|2021-08-17 13:03:10|6918.3|6915.5|6916.1|6913.3|6919.8|6917|6916.1|6913.3|49
1629205400000|2021-08-17 13:03:20|6916.6|6913.8|6917.4|6914.6|6917.8|6915|6916.3|6913.5|11
1629205410000|2021-08-17 13:03:30|6917.1|6914.3|6914.3|6911.5|6917.1|6914.3|6914.3|6911.5|19
1629205420000|2021-08-17 13:03:40|6914.6|6911.8|6913.1|6910.3|6915.1|6912.3|6913.1|6910.3|42
1629205430000|2021-08-17 13:03:50|6913.3|6910.5|6914.6|6911.8|6915.9|6913.1|6913.1|6910.3|66
1629205440000|2021-08-17 13:04:00|6914.8|6912|6915.9|6913.1|6916.8|6914|6914.8|6912|55
1629205450000|2021-08-17 13:04:10|6916.1|6913.3|6917.1|6914.3|6917.1|6914.3|6916.1|6913.3|24
1629205460000|2021-08-17 13:04:20|6917.4|6914.6|6918.3|6915.5|6920.1|6917.3|6917.4|6914.6|51
1629205470000|2021-08-17 13:04:30|6918.6|6915.8|6919.1|6916.3|6920.1|6917.3|6918.4|6915.6|7
1629205480000|2021-08-17 13:04:40|6918.7|6915.9|6917.9|6915.1|6918.7|6915.9|6916.6|6913.8|37
1629205490000|2021-08-17 13:04:50|6917.4|6914.6|6917.6|6914.8|6917.7|6914.9|6917.4|6914.6|1
1629205500000|2021-08-17 13:05:00|6917.1|6914.3|6921.1|6918.3|6922.1|6919.3|6916.6|6913.8|59
1629205510000|2021-08-17 13:05:10|6920.8|6918|6922.1|6919.3|6922.1|6919.3|6920.4|6917.6|32
1629205520000|2021-08-17 13:05:20|6921.4|6918.6|6921.6|6918.8|6922.1|6919.3|6920.6|6917.8|24
1629205530000|2021-08-17 13:05:30|6921.4|6918.6|6920.1|6917.3|6921.4|6918.6|6919.1|6916.3|39
1629205540000|2021-08-17 13:05:40|6919.6|6916.8|6917.9|6915.1|6919.6|6916.8|6917.1|6914.3|19
1629205550000|2021-08-17 13:05:50|6917.1|6914.3|6916.9|6914.1|6917.6|6914.8|6915.6|6912.8|18
1629205560000|2021-08-17 13:06:00|6917.1|6914.3|6918.6|6915.8|6919.1|6916.3|6917.1|6914.3|7
1629205570000|2021-08-17 13:06:10|6918.4|6915.6|6918.8|6916|6920.1|6917.3|6918.4|6915.6|15
1629205580000|2021-08-17 13:06:20|6919.6|6916.8|6918.9|6916.1|6919.8|6917|6916.3|6913.5|12
1629205590000|2021-08-17 13:06:30|6919.1|6916.3|6917.1|6914.3|6919.1|6916.3|6916.6|6913.8|8
1629205600000|2021-08-17 13:06:40|6916.9|6914.1|6918.1|6915.3|6918.1|6915.3|6915.4|6912.6|54
1629205610000|2021-08-17 13:06:50|6918.4|6915.6|6917.5|6914.7|6918.4|6915.6|6916.8|6914|47
1629205620000|2021-08-17 13:07:00|6918.1|6915.3|6918.8|6916|6919.4|6916.6|6917.1|6914.3|21
1629205630000|2021-08-17 13:07:10|6918.9|6916.1|6918.9|6916.1|6919.1|6916.3|6917.9|6915.1|55
1629205640000|2021-08-17 13:07:20|6919.1|6916.3|6914.7|6911.9|6919.1|6916.3|6913.9|6911.1|53
1629205650000|2021-08-17 13:07:30|6914.4|6911.6|6917.7|6914.9|6917.7|6914.9|6913.9|6911.1|17
1629205660000|2021-08-17 13:07:40|6917.6|6914.8|6917.4|6914.6|6919.4|6916.6|6917.4|6914.6|13
1629205670000|2021-08-17 13:07:50|6916.9|6914.1|6918.1|6915.3|6918.1|6915.3|6916.9|6914.1|55
1629205680000|2021-08-17 13:08:00|6917.4|6914.6|6908.4|6905.6|6917.9|6915.1|6908.1|6905.3|93
1629205690000|2021-08-17 13:08:10|6909.1|6906.3|6909.9|6907.1|6911.1|6908.3|6908.4|6905.6|48
1629205700000|2021-08-17 13:08:20|6910.1|6907.3|6909.4|6906.6|6910.9|6908.1|6909.4|6906.6|7
1629205710000|2021-08-17 13:08:30|6909.1|6906.3|6909.3|6906.5|6911.1|6908.3|6909.1|6906.3|100
1629205720000|2021-08-17 13:08:40|6909.1|6906.3|6909.1|6906.3|6911.1|6908.3|6909.1|6906.3|19
1629205730000|2021-08-17 13:08:50|6909.7|6906.9|6911.1|6908.3|6911.1|6908.3|6909.6|6906.8|20
1629205740000|2021-08-17 13:09:00|6910.9|6908.1|6907.1|6904.3|6911.1|6908.3|6906.9|6904.1|37
1629205750000|2021-08-17 13:09:10|6906.8|6904|6906.1|6903.3|6908.6|6905.8|6904.4|6901.6|287
1629205760000|2021-08-17 13:09:20|6905.8|6903|6907.6|6904.8|6908.3|6905.5|6905.4|6902.6|244
1629205770000|2021-08-17 13:09:30|6907.9|6905.1|6908.7|6905.9|6908.9|6906.1|6906.6|6903.8|15
1629205780000|2021-08-17 13:09:40|6908.1|6905.3|6907.6|6904.8|6908.1|6905.3|6907.1|6904.3|8
1629205790000|2021-08-17 13:09:50|6907.1|6904.3|6904.4|6901.6|6907.1|6904.3|6904.4|6901.6|24
1629205800000|2021-08-17 13:10:00|6904|6901.2|6906.1|6903.3|6906.4|6903.6|6904|6901.2|27
1629205810000|2021-08-17 13:10:10|6905.7|6902.9|6907.1|6904.3|6907.4|6904.6|6904.9|6902.1|40
1629205820000|2021-08-17 13:10:20|6907.8|6905|6906.1|6903.3|6908.8|6906|6905.6|6902.8|64
1629205830000|2021-08-17 13:10:30|6905.8|6903|6905.3|6902.5|6905.8|6903|6905.1|6902.3|32
1629205840000|2021-08-17 13:10:40|6905.1|6902.3|6905.9|6903.1|6905.9|6903.1|6903.7|6900.9|244
1629205850000|2021-08-17 13:10:50|6905.7|6902.9|6905.4|6902.6|6906.7|6903.9|6904.4|6901.6|80
1629205860000|2021-08-17 13:11:00|6904.4|6901.6|6902.9|6900.1|6904.9|6902.1|6902.9|6900.1|42
1629205870000|2021-08-17 13:11:10|6903.1|6900.3|6904.2|6901.4|6905.4|6902.6|6901.2|6898.4|139
1629205880000|2021-08-17 13:11:20|6903.7|6900.9|6902.1|6899.3|6903.7|6900.9|6901.9|6899.1|20
1629205890000|2021-08-17 13:11:30|6902.4|6899.6|6900.4|6897.6|6902.4|6899.6|6900.4|6897.6|15
1629205900000|2021-08-17 13:11:40|6899.9|6897.1|6904.6|6901.8|6905.1|6902.3|6899.2|6896.4|346
1629205910000|2021-08-17 13:11:50|6904.4|6901.6|6904.9|6902.1|6905.1|6902.3|6903.9|6901.1|20
1629205920000|2021-08-17 13:12:00|6904.7|6901.9|6904.4|6901.6|6905.4|6902.6|6904.4|6901.6|31
1629205930000|2021-08-17 13:12:10|6904.9|6902.1|6904.9|6902.1|6905.1|6902.3|6903.9|6901.1|16
1629205940000|2021-08-17 13:12:20|6905.1|6902.3|6904.4|6901.6|6905.1|6902.3|6904.4|6901.6|4
1629205950000|2021-08-17 13:12:30|6904.7|6901.9|6907.9|6905.1|6908.1|6905.3|6904.4|6901.6|76
1629205960000|2021-08-17 13:12:40|6907.4|6904.6|6906.9|6904.1|6908.1|6905.3|6906.4|6903.6|29
1629205970000|2021-08-17 13:12:50|6907.4|6904.6|6908.3|6905.5|6908.8|6906|6907.4|6904.6|7
1629205980000|2021-08-17 13:13:00|6908.6|6905.8|6909.8|6907|6909.8|6907|6908.1|6905.3|10
1629205990000|2021-08-17 13:13:10|6909.6|6906.8|6909.1|6906.3|6911.1|6908.3|6908.4|6905.6|546
1629206000000|2021-08-17 13:13:20|6909.6|6906.8|6909.6|6906.8|6911.1|6908.3|6909.4|6906.6|22
1629206010000|2021-08-17 13:13:30|6909.9|6907.1|6910.1|6907.3|6910.1|6907.3|6908.1|6905.3|8
1629206020000|2021-08-17 13:13:40|6910.4|6907.6|6910.6|6907.8|6911.1|6908.3|6910.4|6907.6|2
1629206030000|2021-08-17 13:13:50|6910.4|6907.6|6910.9|6908.1|6910.9|6908.1|6909.9|6907.1|9
1629206040000|2021-08-17 13:14:00|6911.1|6908.3|6909.7|6906.9|6911.1|6908.3|6909.7|6906.9|9
1629206050000|2021-08-17 13:14:10|6909.4|6906.6|6909.4|6906.6|6909.9|6907.1|6909.4|6906.6|7
1629206060000|2021-08-17 13:14:20|6908.8|6906|6910.1|6907.3|6910.1|6907.3|6908.8|6906|24
1629206070000|2021-08-17 13:14:30|6910.4|6907.6|6909.4|6906.6|6910.4|6907.6|6909.4|6906.6|9
1629206080000|2021-08-17 13:14:40|6908.9|6906.1|6908.4|6905.6|6909.4|6906.6|6908.4|6905.6|44
1629206090000|2021-08-17 13:14:50|6908.1|6905.3|6909.1|6906.3|6909.1|6906.3|6908.1|6905.3|3
1629206100000|2021-08-17 13:15:00|6908.9|6906.1|6905.1|6902.3|6909.1|6906.3|6904.9|6902.1|22
1629206110000|2021-08-17 13:15:10|6904.6|6901.8|6902.9|6900.1|6904.6|6901.8|6901.9|6899.1|81
1629206120000|2021-08-17 13:15:20|6903.1|6900.3|6903.1|6900.3|6903.9|6901.1|6902.4|6899.6|59
1629206130000|2021-08-17 13:15:30|6903.4|6900.6|6902.4|6899.6|6903.9|6901.1|6902.4|6899.6|22
1629206140000|2021-08-17 13:15:40|6902.9|6900.1|6902.9|6900.1|6903.9|6901.1|6901.4|6898.6|33
1629206150000|2021-08-17 13:15:50|6902.4|6899.6|6902.9|6900.1|6902.9|6900.1|6901.9|6899.1|4
1629206160000|2021-08-17 13:16:00|6901.9|6899.1|6901.9|6899.1|6902.4|6899.6|6900.4|6897.6|93
1629206170000|2021-08-17 13:16:10|6902.1|6899.3|6902.9|6900.1|6903.1|6900.3|6900.4|6897.6|76
1629206180000|2021-08-17 13:16:20|6903.1|6900.3|6902.4|6899.6|6903.6|6900.8|6902.4|6899.6|19
1629206190000|2021-08-17 13:16:30|6902.9|6900.1|6900.4|6897.6|6902.9|6900.1|6900.4|6897.6|60
1629206200000|2021-08-17 13:16:40|6899.4|6896.6|6894.7|6891.9|6899.9|6897.1|6894.7|6891.9|137
1629206210000|2021-08-17 13:16:50|6894.9|6892.1|6896.2|6893.4|6896.4|6893.6|6894.9|6892.1|22
1629206220000|2021-08-17 13:17:00|6895.9|6893.1|6897.7|6894.9|6898.9|6896.1|6895.7|6892.9|67
1629206230000|2021-08-17 13:17:10|6897.9|6895.1|6896.9|6894.1|6898.4|6895.6|6896.7|6893.9|11
1629206240000|2021-08-17 13:17:20|6897.4|6894.6|6897.9|6895.1|6898.4|6895.6|6897.4|6894.6|9
1629206250000|2021-08-17 13:17:30|6898.4|6895.6|6898|6895.2|6898.4|6895.6|6896|6893.2|63
1629206260000|2021-08-17 13:17:40|6897.7|6894.9|6898.4|6895.6|6900.7|6897.9|6897|6894.2|58
1629206270000|2021-08-17 13:17:50|6897.9|6895.1|6898.4|6895.6|6900.4|6897.6|6897.9|6895.1|40
1629206280000|2021-08-17 13:18:00|6898.9|6896.1|6898.9|6896.1|6899.9|6897.1|6897.4|6894.6|22
1629206290000|2021-08-17 13:18:10|6899.1|6896.3|6898.9|6896.1|6899.1|6896.3|6898.4|6895.6|5
1629206300000|2021-08-17 13:18:20|6898.6|6895.8|6898.6|6895.8|6899.9|6897.1|6898.4|6895.6|20
1629206310000|2021-08-17 13:18:30|6898.9|6896.1|6899.9|6897.1|6901.1|6898.3|6898.4|6895.6|9
1629206320000|2021-08-17 13:18:40|6900.1|6897.3|6899.6|6896.8|6901.1|6898.3|6899.4|6896.6|17
1629206330000|2021-08-17 13:18:50|6900.1|6897.3|6902.1|6899.3|6902.1|6899.3|6900.1|6897.3|12
1629206340000|2021-08-17 13:19:00|6901.9|6899.1|6902.1|6899.3|6903.1|6900.3|6901.4|6898.6|17
1629206350000|2021-08-17 13:19:10|6902.3|6899.5|6903.6|6900.8|6903.8|6901|6902.3|6899.5|6
1629206360000|2021-08-17 13:19:20|6904.1|6901.3|6901.2|6898.4|6904.1|6901.3|6901.2|6898.4|102
1629206370000|2021-08-17 13:19:30|6901|6898.2|6901.9|6899.1|6901.9|6899.1|6899.7|6896.9|12
1629206380000|2021-08-17 13:19:40|6901.7|6898.9|6901.2|6898.4|6901.7|6898.9|6900.7|6897.9|7
1629206390000|2021-08-17 13:19:50|6900.9|6898.1|6903.2|6900.4|6903.2|6900.4|6900.2|6897.4|34
1629206400000|2021-08-17 13:20:00|6903.7|6900.9|6901.2|6898.4|6903.7|6900.9|6901.2|6898.4|12
1629206410000|2021-08-17 13:20:10|6900.9|6898.1|6900.9|6898.1|6902.2|6899.4|6900.7|6897.9|29
1629206420000|2021-08-17 13:20:20|6900.7|6897.9|6900.9|6898.1|6900.9|6898.1|6900.7|6897.9|0
1629206430000|2021-08-17 13:20:30|6900.7|6897.9|6899.9|6897.1|6900.9|6898.1|6898.2|6895.4|44
1629206440000|2021-08-17 13:20:40|6900.4|6897.6|6900.7|6897.9|6901.4|6898.6|6900.4|6897.6|5
1629206450000|2021-08-17 13:20:50|6901.2|6898.4|6900.7|6897.9|6901.7|6898.9|6900.7|6897.9|3
1629206460000|2021-08-17 13:21:00|6900.9|6898.1|6900.2|6897.4|6900.9|6898.1|6898.5|6895.7|11
1629206470000|2021-08-17 13:21:10|6900|6897.2|6900.5|6897.7|6900.7|6897.9|6899.9|6897.1|2
1629206480000|2021-08-17 13:21:20|6900.4|6897.6|6898.4|6895.6|6900.7|6897.9|6897.7|6894.9|36
1629206490000|2021-08-17 13:21:30|6898.7|6895.9|6900.2|6897.4|6900.2|6897.4|6898.7|6895.9|37
1629206500000|2021-08-17 13:21:40|6900.4|6897.6|6900.7|6897.9|6900.7|6897.9|6899.7|6896.9|12
1629206510000|2021-08-17 13:21:50|6900.8|6898|6900.7|6897.9|6900.8|6898|6900|6897.2|13
1629206520000|2021-08-17 13:22:00|6900.2|6897.4|6900.7|6897.9|6900.7|6897.9|6900.2|6897.4|1
1629206530000|2021-08-17 13:22:10|6901|6898.2|6902|6899.2|6902.7|6899.9|6900.7|6897.9|8
1629206540000|2021-08-17 13:22:20|6901.7|6898.9|6903.2|6900.4|6903.7|6900.9|6901.7|6898.9|33
1629206550000|2021-08-17 13:22:30|6903.4|6900.6|6903.7|6900.9|6903.7|6900.9|6903|6900.2|18
1629206560000|2021-08-17 13:22:40|6903|6900.2|6903.4|6900.6|6903.7|6900.9|6903|6900.2|9
1629206570000|2021-08-17 13:22:50|6904.1|6901.3|6901.7|6898.9|6904.4|6901.6|6901.7|6898.9|18
1629206580000|2021-08-17 13:23:00|6901.9|6899.1|6902|6899.2|6902.7|6899.9|6901.7|6898.9|48
1629206590000|2021-08-17 13:23:10|6901.7|6898.9|6902.2|6899.4|6902.9|6900.1|6901.7|6898.9|43
1629206600000|2021-08-17 13:23:20|6901.7|6898.9|6902.7|6899.9|6902.7|6899.9|6901.7|6898.9|16
1629206610000|2021-08-17 13:23:30|6903|6900.2|6902.7|6899.9|6903.2|6900.4|6902.7|6899.9|20
1629206620000|2021-08-17 13:23:40|6902.9|6900.1|6904.7|6901.9|6905.7|6902.9|6902.9|6900.1|22
1629206630000|2021-08-17 13:23:50|6904.9|6902.1|6904.5|6901.7|6905.4|6902.6|6904.2|6901.4|2
1629206640000|2021-08-17 13:24:00|6903.9|6901.1|6905.7|6902.9|6905.7|6902.9|6903.9|6901.1|21
1629206650000|2021-08-17 13:24:10|6905.4|6902.6|6906|6903.2|6906.4|6903.6|6905.2|6902.4|6
1629206660000|2021-08-17 13:24:20|6906.2|6903.4|6904.9|6902.1|6906.2|6903.4|6904.7|6901.9|10
1629206670000|2021-08-17 13:24:30|6905.2|6902.4|6904.4|6901.6|6905.7|6902.9|6903.7|6900.9|7
1629206680000|2021-08-17 13:24:40|6904.1|6901.3|6903.4|6900.6|6904.1|6901.3|6903.4|6900.6|4
1629206690000|2021-08-17 13:24:50|6903.3|6899.3|6903.7|6900.9|6904.2|6901.4|6903.2|6899.3|7
1629206700000|2021-08-17 13:25:00|6904|6901.2|6903|6900.2|6904.4|6901.6|6903|6900.2|31
1629206710000|2021-08-17 13:25:10|6902.7|6899.9|6902|6899.2|6902.7|6899.9|6902|6899.2|25
1629206720000|2021-08-17 13:25:20|6902.4|6899.6|6904.7|6901.9|6905.7|6902.9|6902.4|6899.6|25
1629206730000|2021-08-17 13:25:30|6905|6902.2|6905.4|6902.6|6905.7|6902.9|6905|6902.2|19
1629206740000|2021-08-17 13:25:40|6905.2|6902.4|6905.9|6903.1|6906.4|6903.6|6905.2|6902.4|21
1629206750000|2021-08-17 13:25:50|6906.2|6903.4|6905.7|6902.9|6906.2|6903.4|6905|6902.2|42
1629206760000|2021-08-17 13:26:00|6905.5|6902.7|6904|6901.2|6905.5|6902.7|6904|6901.2|25
1629206770000|2021-08-17 13:26:10|6904.2|6901.4|6901.3|6898.5|6904.2|6901.4|6901.3|6898.5|24
1629206780000|2021-08-17 13:26:20|6900.7|6897.9|6901.7|6898.9|6902|6899.2|6900.4|6897.6|13
1629206790000|2021-08-17 13:26:30|6902.3|6899.5|6902.7|6899.9|6904.2|6901.4|6902.3|6899.5|31
1629206800000|2021-08-17 13:26:40|6902|6899.2|6904.2|6901.4|6904.2|6901.4|6902|6899.2|19
1629206810000|2021-08-17 13:26:50|6904.5|6901.7|6905.2|6902.4|6905.2|6902.4|6903.7|6900.9|13
1629206820000|2021-08-17 13:27:00|6905|6902.2|6905.2|6902.4|6905.5|6902.7|6904.7|6901.9|8
1629206830000|2021-08-17 13:27:10|6905.5|6902.7|6906.4|6903.6|6906.4|6903.6|6905.5|6902.7|3
1629206840000|2021-08-17 13:27:20|6905.7|6902.9|6904|6901.2|6905.7|6902.9|6904|6901.2|27
1629206850000|2021-08-17 13:27:30|6903.7|6900.9|6903.5|6900.7|6903.7|6900.9|6903|6900.2|12
1629206860000|2021-08-17 13:27:40|6903|6900.2|6903.5|6900.7|6903.7|6900.9|6903|6900.2|1
1629206870000|2021-08-17 13:27:50|6903.7|6900.9|6902.7|6899.9|6903.7|6900.9|6902.2|6899.4|16
1629206880000|2021-08-17 13:28:00|6902.5|6899.7|6900.7|6897.9|6902.7|6899.9|6900|6897.2|8
1629206890000|2021-08-17 13:28:10|6900.4|6897.6|6902.5|6899.7|6902.7|6899.9|6900.2|6897.4|29
1629206900000|2021-08-17 13:28:20|6902.7|6899.9|6902.7|6899.9|6903|6900.2|6902.2|6899.4|9
1629206910000|2021-08-17 13:28:30|6903|6900.2|6902.7|6899.9|6903.5|6900.7|6902.7|6899.9|6
1629206920000|2021-08-17 13:28:40|6902.2|6899.4|6900|6897.2|6902.2|6899.4|6900|6897.2|395
1629206930000|2021-08-17 13:28:50|6900.4|6897.6|6901.7|6898.9|6902.5|6899.7|6900.4|6897.6|5
1629206940000|2021-08-17 13:29:00|6902|6899.2|6901.2|6898.4|6902.5|6899.7|6900.7|6897.9|33
1629206950000|2021-08-17 13:29:10|6901|6898.2|6900|6897.2|6901.7|6898.9|6900|6897.2|13
1629206960000|2021-08-17 13:29:20|6900.2|6897.4|6894|6891.2|6900.5|6897.7|6894|6888.6|145
1629206970000|2021-08-17 13:29:30|6894.2|6891.4|6895.2|6892.4|6895.4|6892.6|6893|6890.2|43
1629206980000|2021-08-17 13:29:40|6895.5|6892.7|6897.7|6894.9|6897.7|6894.9|6895.2|6892.4|18
1629206990000|2021-08-17 13:29:50|6898.7|6895.9|6897|6894.2|6898.7|6895.9|6896.7|6893.9|50
1629207000000|2021-08-17 13:30:00|6896.7|6893.9|6893.7|6890.9|6896.7|6893.9|6892.7|6889.9|88
1629207010000|2021-08-17 13:30:10|6894|6891.2|6894.7|6891.9|6895.9|6893.1|6892.7|6889.9|66
1629207020000|2021-08-17 13:30:20|6894.5|6891.7|6894|6891.2|6895|6892.2|6894|6891.2|33
1629207030000|2021-08-17 13:30:30|6893.5|6890.7|6893.9|6891.1|6895.2|6892.4|6892.7|6889.9|29
1629207040000|2021-08-17 13:30:40|6894.7|6891.9|6897.4|6894.6|6899.4|6896.6|6894.7|6891.9|65
1629207050000|2021-08-17 13:30:50|6897|6894.2|6898.4|6895.6|6898.7|6895.9|6896.9|6894.1|40
1629207060000|2021-08-17 13:31:00|6898.2|6895.4|6893.7|6890.9|6898.2|6895.4|6891.7|6888.9|55
1629207070000|2021-08-17 13:31:10|6893.5|6890.7|6897.7|6894.9|6898.7|6895.9|6891.2|6888.4|202
1629207080000|2021-08-17 13:31:20|6897.5|6894.7|6897.7|6894.9|6898.5|6895.7|6896|6893.2|22
1629207090000|2021-08-17 13:31:30|6897.5|6894.7|6896.7|6893.9|6898.2|6895.4|6895.7|6892.9|37
1629207100000|2021-08-17 13:31:40|6897.4|6894.6|6894.4|6891.6|6897.4|6894.6|6892.7|6889.9|55
1629207110000|2021-08-17 13:31:50|6894.2|6891.4|6894.2|6891.4|6896.2|6893.4|6893.7|6890.9|39
1629207120000|2021-08-17 13:32:00|6894.5|6891.7|6894.2|6891.4|6894.7|6891.9|6892|6889.2|79
1629207130000|2021-08-17 13:32:10|6893|6890.2|6895.7|6892.9|6895.9|6893.1|6892|6889.2|82
1629207140000|2021-08-17 13:32:20|6895.2|6892.4|6895.9|6893.1|6896.2|6893.4|6894|6891.2|65
1629207150000|2021-08-17 13:32:30|6896.2|6893.4|6894.7|6891.9|6897.7|6894.9|6893.5|6890.7|17
1629207160000|2021-08-17 13:32:40|6894.5|6891.7|6894.9|6892.1|6896.4|6893.6|6894.2|6891.4|24
1629207170000|2021-08-17 13:32:50|6894.7|6891.9|6892.7|6889.9|6895.7|6892.9|6892.7|6889.9|12
1629207180000|2021-08-17 13:33:00|6892.9|6890.1|6896.4|6893.6|6896.4|6893.6|6892.9|6890.1|48
1629207190000|2021-08-17 13:33:10|6897|6894.2|6896.1|6893.3|6897.2|6894.4|6895.2|6892.4|207
1629207200000|2021-08-17 13:33:20|6896.4|6893.6|6898.7|6895.9|6898.7|6895.9|6894.9|6892.1|35
1629207210000|2021-08-17 13:33:30|6898.9|6896.1|6897.2|6894.4|6899.4|6896.6|6897.2|6894.4|20
1629207220000|2021-08-17 13:33:40|6897.4|6894.6|6898.7|6895.9|6899.4|6896.6|6897.4|6894.6|23
1629207230000|2021-08-17 13:33:50|6898.9|6896.1|6898|6895.2|6899|6896.2|6897.7|6894.9|21
1629207240000|2021-08-17 13:34:00|6898.2|6895.4|6911.6|6908.8|6913.2|6910.4|6897.7|6894.9|310
1629207250000|2021-08-17 13:34:10|6911.7|6908.9|6909.7|6906.9|6911.9|6909.1|6909.7|6906.9|73
1629207260000|2021-08-17 13:34:20|6910.2|6907.4|6912.2|6909.4|6913.5|6910.7|6908.7|6905.9|148
1629207270000|2021-08-17 13:34:30|6912|6909.2|6920.1|6917.3|6920.4|6917.6|6912|6909.2|126
1629207280000|2021-08-17 13:34:40|6920.4|6917.6|6924.9|6922.1|6925.7|6922.9|6920.4|6917.6|95
1629207290000|2021-08-17 13:34:50|6924.7|6921.9|6923.9|6921.1|6925.7|6922.9|6923.4|6920.6|88
1629207300000|2021-08-17 13:35:00|6924.7|6921.9|6936|6933.2|6936.2|6933.4|6924.7|6921.9|603
1629207310000|2021-08-17 13:35:10|6936.4|6933.6|6938.4|6935.6|6938.7|6935.9|6936.1|6933.3|236
1629207320000|2021-08-17 13:35:20|6938.2|6935.4|6935.9|6933.1|6938.9|6936.1|6935.4|6932.6|114
1629207330000|2021-08-17 13:35:30|6936.2|6933.4|6941|6938.2|6943|6940.2|6936.2|6933.4|176
1629207340000|2021-08-17 13:35:40|6940.4|6937.6|6940.9|6938.1|6942.6|6939.8|6940.2|6937.4|526
1629207350000|2021-08-17 13:35:50|6941.4|6938.6|6943.1|6940.3|6947.6|6944.8|6941.4|6938.6|282
1629207360000|2021-08-17 13:36:00|6941.9|6939.1|6940.9|6938.1|6945.1|6942.3|6937.1|6934.3|208
1629207370000|2021-08-17 13:36:10|6940.6|6937.8|6942.9|6940.1|6944.4|6941.6|6940.4|6937.6|101
1629207380000|2021-08-17 13:36:20|6943.1|6940.3|6943.4|6940.6|6944.1|6941.3|6941.9|6939.1|37
1629207390000|2021-08-17 13:36:30|6942.8|6940|6944.4|6941.6|6944.4|6941.6|6942.4|6939.6|56
1629207400000|2021-08-17 13:36:40|6944.8|6942|6955.1|6952.3|6956.4|6953.6|6944.8|6942|223
1629207410000|2021-08-17 13:36:50|6955.3|6952.5|6951.4|6948.6|6959.6|6956.8|6951.4|6948.6|200
1629207420000|2021-08-17 13:37:00|6951.1|6948.3|6952.9|6950.1|6953.1|6950.3|6948.4|6945.6|217
1629207430000|2021-08-17 13:37:10|6953.1|6950.3|6958.4|6955.6|6959.1|6956.3|6952.9|6950.1|202
1629207440000|2021-08-17 13:37:20|6958.6|6955.8|6959.1|6956.3|6959.9|6957.1|6955.9|6953.1|192
1629207450000|2021-08-17 13:37:30|6959.4|6956.6|6954.9|6952.1|6960.1|6957.3|6954.9|6952.1|130
1629207460000|2021-08-17 13:37:40|6955.1|6952.3|6956.9|6954.1|6957.6|6954.8|6955.1|6952.3|81
1629207470000|2021-08-17 13:37:50|6956.4|6953.6|6960.4|6957.6|6960.5|6957.7|6956.4|6953.6|164
1629207480000|2021-08-17 13:38:00|6959.4|6956.6|6956.4|6953.6|6959.6|6956.8|6955.4|6952.6|58
1629207490000|2021-08-17 13:38:10|6956.7|6953.9|6955.1|6952.3|6957.6|6954.8|6954.7|6951.9|28
1629207500000|2021-08-17 13:38:20|6954.9|6952.1|6954.2|6951.4|6955.1|6952.3|6952.4|6949.6|23
1629207510000|2021-08-17 13:38:30|6953.9|6951.1|6957.6|6954.8|6958.1|6955.3|6953.9|6951.1|31
1629207520000|2021-08-17 13:38:40|6958.4|6955.6|6960.6|6957.8|6963.4|6960.6|6958.4|6955.6|210
1629207530000|2021-08-17 13:38:50|6960.4|6957.6|6963.1|6960.3|6963.4|6960.6|6960.4|6957.6|87
1629207540000|2021-08-17 13:39:00|6963.4|6960.6|6958.4|6955.6|6963.4|6960.6|6958.4|6955.6|284
1629207550000|2021-08-17 13:39:10|6959.1|6956.3|6960.4|6957.6|6961.4|6958.6|6958.4|6955.6|129
1629207560000|2021-08-17 13:39:20|6959.9|6957.1|6959.6|6956.8|6960.4|6957.6|6958.1|6955.3|42
1629207570000|2021-08-17 13:39:30|6959.8|6957|6958.4|6955.6|6961.9|6959.1|6958.3|6955.5|92
1629207580000|2021-08-17 13:39:40|6958.6|6955.8|6961.4|6958.6|6962.4|6959.6|6958.6|6955.8|92
1629207590000|2021-08-17 13:39:50|6962.1|6959.3|6957.4|6954.6|6962.1|6959.3|6957.4|6954.6|90
1629207600000|2021-08-17 13:40:00|6957.6|6954.8|6962.4|6959.6|6964.4|6961.6|6957.4|6954.6|278
1629207610000|2021-08-17 13:40:10|6961.9|6959.1|6961.4|6958.6|6962.4|6959.6|6960.4|6957.6|75
1629207620000|2021-08-17 13:40:20|6960.9|6958.1|6961.8|6959|6961.8|6959|6960.4|6957.6|34
1629207630000|2021-08-17 13:40:30|6961.6|6958.8|6961.4|6958.6|6964.1|6961.3|6960.7|6957.9|209
1629207640000|2021-08-17 13:40:40|6961.1|6958.3|6956.4|6953.6|6961.1|6958.3|6956.4|6953.6|141
1629207650000|2021-08-17 13:40:50|6955.4|6952.6|6960.4|6957.6|6961.4|6958.6|6954.4|6951.6|68
1629207660000|2021-08-17 13:41:00|6960.1|6957.3|6958.4|6955.6|6960.1|6957.3|6957.9|6955.1|30
1629207670000|2021-08-17 13:41:10|6959.6|6956.8|6958.1|6955.3|6960.1|6957.3|6957.4|6954.6|34
1629207680000|2021-08-17 13:41:20|6958.6|6955.8|6954.1|6951.3|6958.6|6955.8|6950.8|6948|326
1629207690000|2021-08-17 13:41:30|6954.4|6951.6|6956.8|6954|6958.1|6955.3|6953.4|6950.6|147
1629207700000|2021-08-17 13:41:40|6956.9|6954.1|6957.4|6954.6|6960.1|6957.3|6956.6|6953.8|50
1629207710000|2021-08-17 13:41:50|6956.8|6954|6956.8|6954|6957.1|6954.3|6955.4|6952.6|87
1629207720000|2021-08-17 13:42:00|6957.1|6954.3|6953.9|6951.1|6957.1|6954.3|6951.5|6948.7|106
1629207730000|2021-08-17 13:42:10|6954.1|6951.3|6953.1|6950.3|6954.4|6951.6|6952.9|6950.1|29
1629207740000|2021-08-17 13:42:20|6952.9|6950.1|6952.1|6949.3|6953.6|6950.8|6951.6|6948.8|24
1629207750000|2021-08-17 13:42:30|6952.6|6949.8|6948.4|6945.6|6953.4|6950.6|6947.1|6944.3|58
1629207760000|2021-08-17 13:42:40|6948.7|6945.9|6946.9|6944.1|6948.7|6945.9|6945.4|6942.6|59
1629207770000|2021-08-17 13:42:50|6947.1|6944.3|6947.4|6944.6|6948.4|6945.6|6945.6|6942.8|64
1629207780000|2021-08-17 13:43:00|6947.1|6944.3|6947.4|6944.6|6947.8|6945|6945.8|6943|34
1629207790000|2021-08-17 13:43:10|6947.6|6944.8|6951.1|6948.3|6952.1|6949.3|6947.4|6944.6|71
1629207800000|2021-08-17 13:43:20|6950.9|6948.1|6952.4|6949.6|6953.1|6950.3|6950.1|6947.3|25
1629207810000|2021-08-17 13:43:30|6952.3|6949.5|6953.8|6951|6953.8|6951|6951.1|6948.3|18
1629207820000|2021-08-17 13:43:40|6954.1|6951.3|6949.1|6946.3|6955.1|6952.3|6949.1|6946.3|55
1629207830000|2021-08-17 13:43:50|6949.6|6946.8|6948.4|6945.6|6949.8|6947|6948.1|6945.3|18
1629207840000|2021-08-17 13:44:00|6948.1|6945.3|6950.9|6948.1|6952.1|6949.3|6946.1|6943.3|91
1629207850000|2021-08-17 13:44:10|6951.4|6948.6|6950.1|6947.3|6951.6|6948.8|6949.6|6946.8|31
1629207860000|2021-08-17 13:44:20|6950.6|6947.8|6951.1|6948.3|6952.1|6949.3|6950.6|6947.8|9
1629207870000|2021-08-17 13:44:30|6951.3|6948.5|6954.7|6951.9|6956.9|6954.1|6951.3|6948.5|31
1629207880000|2021-08-17 13:44:40|6954.6|6951.8|6956.9|6954.1|6957.4|6954.6|6954.1|6951.3|45
1629207890000|2021-08-17 13:44:50|6956.4|6953.6|6954.6|6951.8|6956.4|6953.6|6954.4|6951.6|17
1629207900000|2021-08-17 13:45:00|6954.8|6952|6953.6|6950.8|6956.6|6953.8|6953.4|6950.6|25
1629207910000|2021-08-17 13:45:10|6953.4|6950.6|6952.6|6949.8|6954.4|6951.6|6951.4|6948.6|133
1629207920000|2021-08-17 13:45:20|6953.1|6950.3|6952.6|6949.8|6953.1|6950.3|6952.1|6949.3|15
1629207930000|2021-08-17 13:45:30|6952.9|6950.1|6953.4|6950.6|6954.1|6951.3|6952.1|6949.3|24
1629207940000|2021-08-17 13:45:40|6953.1|6950.3|6952.6|6949.8|6954.6|6951.8|6951.9|6949.1|46
1629207950000|2021-08-17 13:45:50|6953.1|6950.3|6954.7|6951.9|6956.1|6953.3|6951.9|6949.1|42
1629207960000|2021-08-17 13:46:00|6954.4|6951.6|6951.9|6949.1|6954.4|6951.6|6951.4|6948.6|31
1629207970000|2021-08-17 13:46:10|6951.4|6948.6|6948.4|6945.6|6951.6|6948.8|6948.1|6945.3|40
1629207980000|2021-08-17 13:46:20|6948.1|6945.3|6947.6|6944.8|6949.1|6946.3|6945.8|6943|16
1629207990000|2021-08-17 13:46:30|6947.8|6945|6949.4|6946.6|6949.9|6947.1|6947.4|6944.6|46
1629208000000|2021-08-17 13:46:40|6949.3|6946.5|6948.6|6945.8|6949.6|6946.8|6947.3|6944.5|18
1629208010000|2021-08-17 13:46:50|6948.8|6946|6946.4|6943.6|6949.1|6946.3|6946.4|6943.6|42
1629208020000|2021-08-17 13:47:00|6946.6|6943.8|6941.9|6939.1|6947.1|6944.3|6940.4|6937.6|98
1629208030000|2021-08-17 13:47:10|6942.4|6939.6|6942.4|6939.6|6942.6|6939.8|6938.8|6936|73
1629208040000|2021-08-17 13:47:20|6942.6|6939.8|6937.6|6934.8|6942.8|6940|6936.1|6933.3|65
1629208050000|2021-08-17 13:47:30|6937.4|6934.6|6938.4|6935.6|6938.8|6936|6935.8|6933|69
1629208060000|2021-08-17 13:47:40|6938.6|6935.8|6935.4|6932.6|6939.4|6936.6|6935.4|6932.6|132
1629208070000|2021-08-17 13:47:50|6935.9|6933.1|6936.1|6933.3|6936.8|6934|6935.1|6932.3|75
1629208080000|2021-08-17 13:48:00|6936.4|6933.6|6934.6|6931.8|6936.6|6933.8|6933.4|6930.6|38
1629208090000|2021-08-17 13:48:10|6934.4|6931.6|6937.1|6934.3|6937.1|6934.3|6934.4|6931.6|36
1629208100000|2021-08-17 13:48:20|6937.6|6934.8|6938.1|6935.3|6938.6|6935.8|6935.6|6932.8|53
1629208110000|2021-08-17 13:48:30|6938.4|6935.6|6939.6|6936.8|6939.8|6937|6936.8|6934|17
1629208120000|2021-08-17 13:48:40|6939.4|6936.6|6939.9|6937.1|6940.1|6937.3|6939.1|6936.3|5
1629208130000|2021-08-17 13:48:50|6939.8|6937|6938.6|6935.8|6940.1|6937.3|6938.6|6935.8|54
1629208140000|2021-08-17 13:49:00|6938.1|6935.3|6937.1|6934.3|6938.8|6936|6935.1|6932.3|52
1629208150000|2021-08-17 13:49:10|6936.8|6934|6935.1|6932.3|6937.1|6934.3|6935.1|6932.3|13
1629208160000|2021-08-17 13:49:20|6935.6|6932.8|6935.1|6932.3|6935.6|6932.8|6934.1|6931.3|12
1629208170000|2021-08-17 13:49:30|6934.8|6932|6932.8|6930|6934.8|6932|6932.1|6929.3|44
1629208180000|2021-08-17 13:49:40|6933.3|6930.5|6936.1|6933.3|6936.1|6933.3|6933.3|6930.5|13
1629208190000|2021-08-17 13:49:50|6935.9|6933.1|6933.9|6931.1|6935.9|6933.1|6932.4|6929.6|19
1629208200000|2021-08-17 13:50:00|6933.3|6930.5|6930.1|6927.3|6933.3|6930.5|6928.4|6925.6|79
1629208210000|2021-08-17 13:50:10|6930.5|6927.7|6932.6|6929.8|6933.1|6930.3|6930.5|6927.7|25
1629208220000|2021-08-17 13:50:20|6933.1|6930.3|6934.6|6931.8|6935.1|6932.3|6931.1|6928.3|75
1629208230000|2021-08-17 13:50:30|6934.4|6931.6|6934.6|6931.8|6934.8|6932|6933.9|6931.1|11
1629208240000|2021-08-17 13:50:40|6934.1|6931.3|6934.7|6931.9|6934.9|6932.1|6933.1|6930.3|26
1629208250000|2021-08-17 13:50:50|6934.1|6931.3|6927.1|6924.3|6934.1|6931.3|6927.1|6924.3|87
1629208260000|2021-08-17 13:51:00|6927.4|6924.6|6922.6|6919.8|6927.4|6924.6|6920.9|6918.1|240
1629208270000|2021-08-17 13:51:10|6922.8|6920|6923.4|6920.6|6923.6|6920.8|6922|6919.2|311
1629208280000|2021-08-17 13:51:20|6923.6|6920.8|6924.4|6921.6|6926.9|6924.1|6922.9|6920.1|51
1629208290000|2021-08-17 13:51:30|6924.1|6921.3|6923.1|6920.3|6925.1|6922.3|6921.6|6918.7|233
1629208300000|2021-08-17 13:51:40|6923.3|6920.5|6922.1|6919.3|6923.9|6921.1|6921.7|6918.9|36
1629208310000|2021-08-17 13:51:50|6922.4|6919.6|6918.4|6915.6|6923.1|6920.3|6917.1|6914.3|63
1629208320000|2021-08-17 13:52:00|6918.6|6915.8|6922.1|6919.3|6923.1|6920.3|6918.6|6915.8|48
1629208330000|2021-08-17 13:52:10|6922.6|6919.8|6921.1|6918.3|6923.1|6920.3|6921.1|6918.3|21
1629208340000|2021-08-17 13:52:20|6920.9|6918.1|6923.1|6920.3|6923.7|6920.4|6920.6|6917.8|74
1629208350000|2021-08-17 13:52:30|6923.4|6920.6|6919.1|6916.3|6924.1|6921.3|6918.1|6915.3|102
1629208360000|2021-08-17 13:52:40|6918.9|6916.1|6918.1|6915.3|6919.1|6916.3|6914.4|6911.6|144
1629208370000|2021-08-17 13:52:50|6918.4|6915.6|6915.6|6912.8|6919.4|6916.6|6914.1|6911.3|131
1629208380000|2021-08-17 13:53:00|6915.9|6913.1|6916.4|6913.6|6917.9|6915.1|6915.8|6913|95
1629208390000|2021-08-17 13:53:10|6915.6|6912.8|6915.6|6912.8|6916.4|6913.6|6912.6|6909.8|511
1629208400000|2021-08-17 13:53:20|6915.2|6912.4|6913.1|6910.3|6916.6|6913.8|6913.1|6910.3|30
1629208410000|2021-08-17 13:53:30|6913.8|6911|6914.6|6911.8|6915.4|6912.6|6912.4|6909.6|87
1629208420000|2021-08-17 13:53:40|6915.1|6912.3|6917.1|6914.3|6917.1|6914.3|6915.1|6912.3|25
1629208430000|2021-08-17 13:53:50|6916.9|6914.1|6914.6|6911.8|6916.9|6914.1|6913.3|6910.5|82
1629208440000|2021-08-17 13:54:00|6914.4|6911.6|6913.1|6910.3|6916.4|6913.6|6912.6|6909.8|26
1629208450000|2021-08-17 13:54:10|6913.4|6910.6|6915.3|6912.5|6915.3|6912.5|6913.4|6910.6|14
1629208460000|2021-08-17 13:54:20|6915.1|6912.3|6916.4|6913.6|6918.1|6915.3|6915.1|6912.3|46
1629208470000|2021-08-17 13:54:30|6915.9|6913.1|6916.1|6913.3|6916.1|6913.3|6915.4|6912.6|24
1629208480000|2021-08-17 13:54:40|6917.1|6914.3|6915.4|6912.6|6917.1|6914.3|6913.9|6911.1|111
1629208490000|2021-08-17 13:54:50|6914.9|6912.1|6914.4|6911.6|6915.4|6912.6|6912.6|6909.8|24
1629208500000|2021-08-17 13:55:00|6913.9|6911.1|6911.8|6909|6915.1|6912.3|6911.1|6908.3|19
1629208510000|2021-08-17 13:55:10|6912.6|6909.8|6912.1|6909.3|6913.6|6910.8|6911.4|6908.6|20
1629208520000|2021-08-17 13:55:20|6912.4|6909.6|6913.1|6910.3|6913.6|6910.8|6912.1|6909.3|15
1629208530000|2021-08-17 13:55:30|6912.8|6910|6917.1|6914.3|6917.1|6914.3|6912.1|6909.3|53
1629208540000|2021-08-17 13:55:40|6916.9|6914.1|6920.9|6918.1|6920.9|6918.1|6915.9|6913.1|42
1629208550000|2021-08-17 13:55:50|6921.1|6918.3|6919.1|6916.3|6921.1|6918.3|6918.1|6915.3|40
1629208560000|2021-08-17 13:56:00|6918.7|6915.9|6915.4|6912.6|6919.1|6916.3|6915.4|6912.6|37
1629208570000|2021-08-17 13:56:10|6915.7|6912.9|6914.1|6911.3|6916.9|6914.1|6913.6|6910.8|28
1629208580000|2021-08-17 13:56:20|6913.9|6911.1|6913.3|6910.5|6914.8|6912|6913.1|6910.3|37
1629208590000|2021-08-17 13:56:30|6913.6|6910.8|6913.6|6910.8|6914.1|6911.3|6911.4|6908.6|7
1629208600000|2021-08-17 13:56:40|6913.8|6911|6912.6|6909.8|6914.1|6911.3|6911.9|6909.1|9
1629208610000|2021-08-17 13:56:50|6913.1|6910.3|6913.4|6910.6|6914.8|6912|6912.6|6909.8|16
1629208620000|2021-08-17 13:57:00|6913.1|6910.3|6912.4|6909.6|6913.6|6910.8|6912.3|6909.5|12
1629208630000|2021-08-17 13:57:10|6912.3|6909.5|6914.4|6911.6|6914.8|6912|6911.6|6908.8|39
1629208640000|2021-08-17 13:57:20|6913.8|6911|6916.1|6913.3|6917.6|6914.8|6913.8|6911|5
1629208650000|2021-08-17 13:57:30|6916.6|6913.8|6915.4|6912.6|6916.9|6914.1|6915.4|6912.6|5
1629208660000|2021-08-17 13:57:40|6915.1|6912.3|6911.8|6909|6915.1|6912.3|6911.8|6909|27
1629208670000|2021-08-17 13:57:50|6911.6|6908.8|6914.4|6911.6|6915.6|6912.8|6911.6|6908.8|26
1629208680000|2021-08-17 13:58:00|6914.1|6911.3|6913.9|6911.1|6915.1|6912.3|6912.4|6909.6|17
1629208690000|2021-08-17 13:58:10|6914.1|6911.3|6914.9|6912.1|6915.1|6912.3|6913.4|6910.6|7
1629208700000|2021-08-17 13:58:20|6915.1|6912.3|6912.8|6910|6915.6|6912.8|6912.8|6910|4
1629208710000|2021-08-17 13:58:30|6913.1|6910.3|6914.6|6911.8|6914.7|6911.9|6911.6|6908.8|35
1629208720000|2021-08-17 13:58:40|6914.4|6911.6|6913.9|6911.1|6914.4|6911.6|6913.6|6910.8|10
1629208730000|2021-08-17 13:58:50|6913.6|6910.8|6914.4|6911.6|6914.4|6911.6|6913.3|6910.5|8
1629208740000|2021-08-17 13:59:00|6913.6|6910.8|6913.1|6910.3|6913.8|6911|6912.1|6909.3|1
1629208750000|2021-08-17 13:59:10|6912.9|6910.1|6911.6|6908.8|6912.9|6910.1|6910.8|6908|11
1629208760000|2021-08-17 13:59:20|6911.1|6908.3|6916.1|6913.3|6916.6|6913.8|6911.1|6908.3|10
1629208770000|2021-08-17 13:59:30|6915.8|6913|6918.1|6915.3|6918.1|6915.3|6914.1|6911.3|65
1629208780000|2021-08-17 13:59:40|6917.6|6914.8|6922.4|6919.6|6923.1|6920.3|6916.1|6913.3|144
1629208790000|2021-08-17 13:59:50|6922.1|6919.3|6924.1|6921.3|6924.8|6922|6922.1|6919.3|37
1629208800000|2021-08-17 14:00:00|6924.4|6921.6|6923.9|6921.1|6924.4|6921.6|6921.3|6918.5|77
1629208810000|2021-08-17 14:00:10|6924.9|6922.1|6926.6|6923.8|6927.4|6924.6|6924.1|6921.3|46
1629208820000|2021-08-17 14:00:20|6927.1|6924.3|6930.6|6927.8|6931.1|6928.3|6926.9|6924.1|148
1629208830000|2021-08-17 14:00:30|6930.9|6928.1|6932.6|6929.8|6933.8|6931|6930.9|6928.1|71
1629208840000|2021-08-17 14:00:40|6932.4|6929.6|6933.6|6930.8|6934.4|6931.6|6932.3|6929.5|13
1629208850000|2021-08-17 14:00:50|6934.1|6931.3|6934.1|6931.3|6935.9|6933.1|6933.1|6930.3|55
1629208860000|2021-08-17 14:01:00|6933.9|6931.1|6931.6|6928.8|6934.1|6931.3|6928.3|6925.5|54
1629208870000|2021-08-17 14:01:10|6931.8|6929|6933.4|6930.6|6933.4|6930.6|6928.1|6925.3|106
1629208880000|2021-08-17 14:01:20|6933.9|6931.1|6932.3|6929.5|6934.1|6931.3|6932.3|6929.5|24
1629208890000|2021-08-17 14:01:30|6932.9|6930.1|6935.1|6932.3|6936|6933.2|6932.4|6929.6|48
1629208900000|2021-08-17 14:01:40|6935.6|6932.8|6932.6|6929.8|6936.1|6933.3|6932.4|6929.6|22
1629208910000|2021-08-17 14:01:50|6933.1|6930.3|6930.3|6927.5|6934.1|6931.3|6929.8|6927|12
1629208920000|2021-08-17 14:02:00|6930.9|6928.1|6929.8|6927|6930.9|6928.1|6929.4|6926.6|17
1629208930000|2021-08-17 14:02:10|6931.1|6928.3|6931.4|6928.6|6932.1|6929.3|6930.4|6927.6|15
1629208940000|2021-08-17 14:02:20|6932.1|6929.3|6932.4|6929.6|6933.4|6930.6|6932.1|6929.3|15
1629208950000|2021-08-17 14:02:30|6932.1|6929.3|6931.4|6928.6|6932.1|6929.3|6930.6|6927.8|46
1629208960000|2021-08-17 14:02:40|6930.8|6928|6932.4|6929.6|6935.1|6932.3|6930.8|6928|66
1629208970000|2021-08-17 14:02:50|6932.1|6929.3|6932.1|6929.3|6933.9|6931.1|6931.9|6929.1|14
1629208980000|2021-08-17 14:03:00|6931.7|6928.9|6931.4|6928.6|6932.1|6929.3|6930.1|6927.3|60
1629208990000|2021-08-17 14:03:10|6931.6|6928.8|6931.9|6929.1|6932.1|6929.3|6931.4|6928.6|59
1629209000000|2021-08-17 14:03:20|6932.1|6929.3|6932.4|6929.6|6932.4|6929.6|6930.1|6927.3|7
1629209010000|2021-08-17 14:03:30|6932.5|6929.7|6933.9|6931.1|6935.4|6932.6|6932.5|6929.7|52
1629209020000|2021-08-17 14:03:40|6934.1|6931.3|6935.4|6932.6|6935.4|6932.6|6933.9|6931.1|11
1629209030000|2021-08-17 14:03:50|6935.1|6932.3|6934.8|6932|6936.1|6933.3|6934.6|6931.8|51
1629209040000|2021-08-17 14:04:00|6934.6|6931.8|6934.1|6931.3|6936.4|6933.6|6934.1|6931.3|27
1629209050000|2021-08-17 14:04:10|6934.3|6931.5|6937.3|6934.5|6938.4|6935.6|6934.3|6931.5|197
1629209060000|2021-08-17 14:04:20|6937.4|6934.6|6937.8|6935|6937.8|6935|6934.3|6931.5|1322
1629209070000|2021-08-17 14:04:30|6937.4|6934.6|6937.8|6935|6939.1|6936.3|6937.4|6934.6|45
1629209080000|2021-08-17 14:04:40|6937.4|6934.6|6937.8|6935|6938.6|6935.8|6937.4|6934.6|9
1629209090000|2021-08-17 14:04:50|6937.9|6935.1|6938.4|6935.6|6938.4|6935.6|6937.4|6934.6|26
1629209100000|2021-08-17 14:05:00|6939.1|6936.3|6943.9|6941.1|6945.4|6942.6|6939.1|6936.3|204
1629209110000|2021-08-17 14:05:10|6944.1|6941.3|6946.9|6944.1|6947.9|6945.1|6944.1|6941.3|161
1629209120000|2021-08-17 14:05:20|6947.4|6944.6|6950.4|6947.6|6950.4|6947.6|6946.8|6944|57
1629209130000|2021-08-17 14:05:30|6952.8|6950|6953.1|6950.3|6954.3|6951.5|6951.1|6948.3|1877
1629209140000|2021-08-17 14:05:40|6953.8|6951|6953.3|6950.5|6955.1|6952.3|6953|6950.2|60
1629209150000|2021-08-17 14:05:50|6953.8|6951|6952.9|6950.1|6954.8|6952|6952.8|6950|34
1629209160000|2021-08-17 14:06:00|6952.6|6949.8|6953.3|6950.5|6954.1|6951.3|6952.1|6949.3|98
1629209170000|2021-08-17 14:06:10|6953.4|6950.6|6956.8|6954|6956.8|6954|6953.1|6950.3|185
1629209180000|2021-08-17 14:06:20|6957.1|6954.3|6961.1|6958.3|6961.1|6958.3|6957.1|6954.3|109
1629209190000|2021-08-17 14:06:30|6961.3|6958.5|6961.4|6958.6|6962.8|6960|6960.8|6958|131
1629209200000|2021-08-17 14:06:40|6961.8|6959|6962.1|6959.3|6962.4|6959.6|6960.6|6957.8|109
1629209210000|2021-08-17 14:06:50|6962.8|6960|6960.6|6957.8|6962.8|6960|6959.6|6956.8|129
1629209220000|2021-08-17 14:07:00|6960.8|6958|6961.1|6958.3|6961.8|6959|6959.1|6956.3|170
1629209230000|2021-08-17 14:07:10|6960.5|6957.7|6961.8|6959|6963.6|6960.8|6960.1|6957.3|340
1629209240000|2021-08-17 14:07:20|6962.1|6959.3|6961.8|6959|6962.1|6959.3|6961.5|6958.7|26
1629209250000|2021-08-17 14:07:30|6961.5|6958.7|6961.5|6958.7|6961.8|6959|6958.1|6955.3|79
1629209260000|2021-08-17 14:07:40|6961.8|6959|6961.6|6958.8|6962.1|6959.3|6960.1|6957.3|39
1629209270000|2021-08-17 14:07:50|6961.4|6958.6|6960.8|6958|6961.8|6959|6959.1|6956.3|65
1629209280000|2021-08-17 14:08:00|6960.6|6957.8|6955.8|6953|6960.8|6958|6955.6|6952.8|75
1629209290000|2021-08-17 14:08:10|6956.1|6953.3|6958.4|6955.6|6958.4|6955.6|6956.1|6953.3|95
1629209300000|2021-08-17 14:08:20|6958.6|6955.8|6956.1|6953.3|6959.8|6957|6955.8|6953|25
1629209310000|2021-08-17 14:08:30|6956.3|6953.5|6958.6|6955.8|6959.6|6956.8|6956.3|6953.5|32
1629209320000|2021-08-17 14:08:40|6958.8|6956|6957.6|6954.8|6958.8|6956|6957.1|6954.3|32
1629209330000|2021-08-17 14:08:50|6958.1|6955.3|6959.1|6956.3|6959.3|6956.5|6957.8|6955|21
1629209340000|2021-08-17 14:09:00|6958.3|6955.5|6961.1|6958.3|6961.1|6958.3|6957.8|6955|151
1629209350000|2021-08-17 14:09:10|6961.3|6958.5|6960.1|6957.3|6964.1|6961.3|6960.1|6957.3|367
1629209360000|2021-08-17 14:09:20|6960.6|6957.8|6957.8|6955|6960.8|6958|6957.8|6955|30
1629209370000|2021-08-17 14:09:30|6957.5|6954.7|6956.3|6953.5|6957.5|6954.7|6955.1|6952.3|139
1629209380000|2021-08-17 14:09:40|6956.8|6954|6956.1|6953.3|6956.8|6954|6955.1|6952.3|54
1629209390000|2021-08-17 14:09:50|6956.3|6953.5|6949.6|6946.8|6956.3|6953.5|6949.1|6946.3|128
1629209400000|2021-08-17 14:10:00|6949.8|6947|6953.5|6950.7|6953.5|6950.7|6949.8|6947|68
1629209410000|2021-08-17 14:10:10|6954.1|6951.3|6953.6|6950.8|6954.5|6951.7|6953.1|6950.3|17
1629209420000|2021-08-17 14:10:20|6953.8|6951|6953.3|6950.5|6953.8|6951|6951.6|6948.8|60
1629209430000|2021-08-17 14:10:30|6953.6|6950.8|6953.3|6950.5|6953.8|6951|6952.8|6950|33
1629209440000|2021-08-17 14:10:40|6953.5|6950.7|6956.1|6953.3|6956.3|6953.5|6953.3|6950.5|41
1629209450000|2021-08-17 14:10:50|6956.3|6953.5|6956.3|6953.5|6956.5|6953.7|6955.8|6953|319
1629209460000|2021-08-17 14:11:00|6955.8|6953|6956.8|6954|6958.8|6956|6955.8|6953|88
1629209470000|2021-08-17 14:11:10|6956.6|6953.8|6955.8|6953|6958.1|6955.3|6955.6|6952.8|54
1629209480000|2021-08-17 14:11:20|6956.8|6954|6955.8|6953|6957.6|6954.8|6955.6|6952.8|74
1629209490000|2021-08-17 14:11:30|6955.6|6952.8|6955.8|6953|6956.1|6953.3|6954.8|6952|72
1629209500000|2021-08-17 14:11:40|6955.3|6952.5|6953.3|6950.5|6955.3|6952.5|6953.1|6950.3|7
1629209510000|2021-08-17 14:11:50|6953.8|6951|6951.6|6948.8|6953.8|6951|6951.6|6948.8|3
1629209520000|2021-08-17 14:12:00|6951.8|6949|6950.3|6947.5|6952.8|6950|6949.8|6947|54
1629209530000|2021-08-17 14:12:10|6950.1|6947.3|6946.1|6943.3|6950.1|6947.3|6944.1|6941.3|75
1629209540000|2021-08-17 14:12:20|6946.8|6944|6948.8|6946|6948.8|6946|6946.8|6944|60
1629209550000|2021-08-17 14:12:30|6949.1|6946.3|6958.8|6956|6958.8|6956|6948.1|6945.3|165
1629209560000|2021-08-17 14:12:40|6959.6|6956.8|6958.1|6955.3|6960.9|6958.1|6958.1|6955.3|23
1629209570000|2021-08-17 14:12:50|6957.8|6955|6957.8|6955|6958.3|6955.5|6957.1|6954.3|16
1629209580000|2021-08-17 14:13:00|6957.6|6954.8|6960.1|6957.3|6960.1|6957.3|6957.6|6954.8|46
1629209590000|2021-08-17 14:13:10|6961.3|6958.5|6962.4|6959.6|6962.8|6960|6961.3|6958.5|112
1629209600000|2021-08-17 14:13:20|6962.1|6959.3|6961.6|6958.8|6962.1|6959.3|6961.1|6958.3|38
1629209610000|2021-08-17 14:13:30|6961.3|6958.5|6959.6|6956.8|6961.3|6958.5|6959.6|6956.8|21
1629209620000|2021-08-17 14:13:40|6959.8|6957|6960.8|6958|6961.6|6958.8|6959.1|6956.3|74
1629209630000|2021-08-17 14:13:50|6960.6|6957.8|6962.1|6959.3|6962.8|6960|6960.1|6957.3|54
1629209640000|2021-08-17 14:14:00|6962.4|6959.6|6962.1|6959.3|6962.8|6960|6961.1|6958.3|252
1629209650000|2021-08-17 14:14:10|6962.5|6959.7|6962.1|6959.3|6962.5|6959.7|6961.1|6958.3|43
1629209660000|2021-08-17 14:14:20|6961.1|6958.3|6962.1|6959.3|6962.4|6959.6|6961.1|6958.3|54
1629209670000|2021-08-17 14:14:30|6962.4|6959.6|6961.6|6958.8|6962.6|6959.8|6960.8|6958|31
1629209680000|2021-08-17 14:14:40|6962.1|6959.3|6961.1|6958.3|6963.1|6960.3|6960.1|6957.3|203
1629209690000|2021-08-17 14:14:50|6961.3|6958.5|6959.7|6956.9|6961.6|6958.8|6958.1|6955.3|389
1629209700000|2021-08-17 14:15:00|6960.1|6957.3|6958.1|6955.3|6960.8|6958|6957.6|6954.8|112
1629209710000|2021-08-17 14:15:10|6959.1|6956.3|6958.6|6955.8|6959.1|6956.3|6958.6|6955.8|46
1629209720000|2021-08-17 14:15:20|6958.8|6956|6958.1|6955.3|6959.1|6956.3|6958.1|6955.3|14
1629209730000|2021-08-17 14:15:30|6958.4|6955.6|6954.5|6951.7|6959.4|6956.6|6954.5|6951.7|71
1629209740000|2021-08-17 14:15:40|6955.1|6952.3|6955.1|6952.3|6956.4|6953.6|6955.1|6952.3|60
1629209750000|2021-08-17 14:15:50|6955.5|6952.7|6954.1|6951.3|6955.8|6953|6954.1|6951.3|28
1629209760000|2021-08-17 14:16:00|6953.1|6950.3|6953.8|6951|6953.8|6951|6949.6|6946.8|95
1629209770000|2021-08-17 14:16:10|6954.1|6951.3|6955.1|6952.3|6955.3|6952.5|6953.8|6951|10
1629209780000|2021-08-17 14:16:20|6954.8|6952|6953.1|6950.3|6955.8|6953|6953.1|6950.3|21
1629209790000|2021-08-17 14:16:30|6953.6|6950.8|6954.1|6951.3|6955.6|6952.8|6953.1|6950.3|24
1629209800000|2021-08-17 14:16:40|6954.3|6951.5|6954.3|6951.5|6955.3|6952.5|6954.1|6951.3|12
1629209810000|2021-08-17 14:16:50|6954.5|6951.7|6950.7|6947.9|6954.8|6952|6950.7|6947.9|203
1629209820000|2021-08-17 14:17:00|6950.4|6947.6|6950.4|6947.6|6950.9|6948.1|6948.1|6945.3|35
1629209830000|2021-08-17 14:17:10|6949.9|6947.1|6947.9|6945.1|6950.6|6947.8|6946.9|6944.1|41
1629209840000|2021-08-17 14:17:20|6948.1|6945.3|6945.4|6942.6|6948.4|6945.6|6945.2|6942.4|45
1629209850000|2021-08-17 14:17:30|6945.7|6942.9|6950.1|6947.3|6950.4|6947.6|6944.4|6941.6|73
1629209860000|2021-08-17 14:17:40|6950.9|6948.1|6951.4|6948.6|6952.4|6949.6|6950.7|6947.9|28
1629209870000|2021-08-17 14:17:50|6951.2|6948.4|6952.4|6949.6|6952.9|6950.1|6951.2|6948.4|25
1629209880000|2021-08-17 14:18:00|6952.1|6949.3|6954.1|6951.3|6954.1|6951.3|6952.1|6949.3|253
1629209890000|2021-08-17 14:18:10|6954.3|6951.5|6951.6|6948.8|6954.6|6951.8|6951.1|6948.3|27
1629209900000|2021-08-17 14:18:20|6951.1|6948.3|6951.1|6948.3|6951.8|6949|6950.3|6947.5|45
1629209910000|2021-08-17 14:18:30|6950.1|6947.3|6950.1|6947.3|6951.6|6948.8|6950.1|6947.3|45
1629209920000|2021-08-17 14:18:40|6950.3|6947.5|6950.1|6947.3|6950.9|6948.1|6949.1|6946.3|50
1629209930000|2021-08-17 14:18:50|6949.8|6947|6950.1|6947.3|6950.1|6947.3|6948.1|6945.3|15
1629209940000|2021-08-17 14:19:00|6949.9|6947.1|6948.4|6945.6|6951.1|6948.3|6948.1|6945.3|69
1629209950000|2021-08-17 14:19:10|6948.3|6945.5|6951.1|6948.3|6951.3|6948.5|6948.3|6945.5|36
1629209960000|2021-08-17 14:19:20|6951.3|6948.5|6953.3|6950.5|6953.3|6950.5|6951.3|6948.5|30
1629209970000|2021-08-17 14:19:30|6953.6|6950.8|6954.8|6952|6954.8|6952|6952.1|6949.3|28
1629209980000|2021-08-17 14:19:40|6955.1|6952.3|6951.6|6948.8|6955.1|6952.3|6951.1|6948.3|19
1629209990000|2021-08-17 14:19:50|6952.1|6949.3|6953.1|6950.3|6953.1|6950.3|6951.6|6948.8|24
1629210000000|2021-08-17 14:20:00|6951.9|6949.1|6952.6|6949.8|6952.7|6949.9|6950.1|6947.3|103
1629210010000|2021-08-17 14:20:10|6952.8|6950|6958.1|6955.3|6959.1|6956.3|6952.1|6949.3|87
1629210020000|2021-08-17 14:20:20|6958.3|6955.5|6961.1|6958.3|6961.8|6959|6958.3|6955.5|132
1629210030000|2021-08-17 14:20:30|6960.9|6958.1|6958.8|6956|6960.9|6958.1|6958.4|6955.6|25
1629210040000|2021-08-17 14:20:40|6958.6|6955.8|6956.8|6954|6958.8|6956|6956.8|6954|57
1629210050000|2021-08-17 14:20:50|6956.5|6953.7|6960.5|6957.7|6960.5|6957.7|6956.1|6953.3|12
1629210060000|2021-08-17 14:21:00|6960.8|6958|6961.1|6958.3|6961.5|6958.7|6960.3|6957.5|23
1629210070000|2021-08-17 14:21:10|6960.6|6957.8|6961.3|6958.5|6961.5|6958.7|6960.1|6957.3|6
1629210080000|2021-08-17 14:21:20|6961.5|6958.7|6960.8|6958|6961.5|6958.7|6960.1|6957.3|12
1629210090000|2021-08-17 14:21:30|6961.3|6958.5|6959.3|6956.5|6961.3|6958.5|6959.1|6956.3|32
1629210100000|2021-08-17 14:21:40|6959.1|6956.3|6958.3|6955.5|6959.3|6956.5|6957.3|6954.5|4
1629210110000|2021-08-17 14:21:50|6958.5|6955.7|6960.8|6958|6960.8|6958|6958.5|6955.7|9
1629210120000|2021-08-17 14:22:00|6960.6|6957.8|6960.1|6957.3|6961.1|6958.3|6960.1|6957.3|64
1629210130000|2021-08-17 14:22:10|6959.8|6957|6960.8|6958|6961.1|6958.3|6959.1|6956.3|49
1629210140000|2021-08-17 14:22:20|6960.6|6957.8|6959.1|6956.3|6960.8|6958|6959.1|6956.3|16
1629210150000|2021-08-17 14:22:30|6958.9|6956.1|6959.1|6956.3|6959.8|6957|6958.8|6956|33
1629210160000|2021-08-17 14:22:40|6959.4|6956.6|6961.1|6958.3|6961.1|6958.3|6959.4|6956.6|7
1629210170000|2021-08-17 14:22:50|6961.9|6959.1|6960.3|6957.5|6964.5|6961.7|6960.3|6957.5|251
1629210180000|2021-08-17 14:23:00|6960.6|6957.8|6962.1|6959.3|6962.5|6959.7|6960.5|6957.7|14
1629210190000|2021-08-17 14:23:10|6961.5|6958.7|6961.1|6958.3|6961.5|6958.7|6960.1|6957.3|15
1629210200000|2021-08-17 14:23:20|6960.5|6957.7|6959.3|6956.5|6960.5|6957.7|6959.1|6956.3|17
1629210210000|2021-08-17 14:23:30|6959.5|6956.7|6962.1|6959.3|6962.8|6960|6959.5|6956.7|113
1629210220000|2021-08-17 14:23:40|6962.4|6959.6|6962.4|6959.6|6963.1|6960.3|6962.1|6959.3|117
1629210230000|2021-08-17 14:23:50|6962.1|6959.3|6962.1|6959.3|6963.1|6960.3|6962.1|6959.3|92
1629210240000|2021-08-17 14:24:00|6961.9|6959.1|6958.6|6955.8|6962.1|6959.3|6958.1|6955.3|64
1629210250000|2021-08-17 14:24:10|6958.1|6955.3|6959.5|6956.7|6959.5|6956.7|6956.3|6953.5|17
1629210260000|2021-08-17 14:24:20|6960.1|6957.3|6962.4|6959.6|6963.1|6960.3|6960.1|6957.3|201
1629210270000|2021-08-17 14:24:30|6962.1|6959.3|6961.1|6958.3|6962.1|6959.3|6961.1|6958.3|18
1629210280000|2021-08-17 14:24:40|6960.1|6957.3|6961.6|6958.8|6961.8|6959|6960.1|6957.3|128
1629210290000|2021-08-17 14:24:50|6961.8|6959|6959.6|6956.8|6961.8|6959|6958.3|6955.5|39
1629210300000|2021-08-17 14:25:00|6959.2|6956.4|6959.1|6956.3|6959.8|6957|6956.1|6953.3|41
1629210310000|2021-08-17 14:25:10|6959.2|6956.4|6957.1|6954.3|6959.8|6957|6956.1|6953.3|32
1629210320000|2021-08-17 14:25:20|6957.3|6954.5|6958.3|6955.5|6958.8|6956|6957.1|6954.3|10
1629210330000|2021-08-17 14:25:30|6958.8|6956|6959.1|6956.3|6959.3|6956.5|6958.3|6955.5|59
1629210340000|2021-08-17 14:25:40|6958.7|6955.9|6958.3|6955.5|6958.7|6955.9|6957.1|6954.3|13
1629210350000|2021-08-17 14:25:50|6958.5|6955.7|6961.1|6958.3|6961.1|6958.3|6958.5|6955.7|7
1629210360000|2021-08-17 14:26:00|6961.8|6959|6962.1|6959.3|6962.6|6959.8|6961.1|6958.3|39
1629210370000|2021-08-17 14:26:10|6962.8|6960|6962.1|6959.3|6963.4|6960.6|6961.8|6959|366
1629210380000|2021-08-17 14:26:20|6962.3|6959.5|6961.1|6958.3|6963.6|6960.8|6961.1|6958.3|82
1629210390000|2021-08-17 14:26:30|6961.3|6958.5|6960.1|6957.3|6961.6|6958.8|6960.1|6957.3|49
1629210400000|2021-08-17 14:26:40|6960.6|6957.8|6958.1|6955.3|6960.8|6958|6956.1|6953.3|85
1629210410000|2021-08-17 14:26:50|6958.6|6955.8|6958.7|6955.9|6959.1|6956.3|6957.7|6954.9|84
1629210420000|2021-08-17 14:27:00|6958.4|6955.6|6959.3|6956.5|6959.6|6956.8|6957.8|6955|135
1629210430000|2021-08-17 14:27:10|6959.8|6957|6959.6|6956.8|6960.8|6958|6959.6|6956.8|11
1629210440000|2021-08-17 14:27:20|6959.4|6956.6|6959.6|6956.8|6960.8|6958|6959.1|6956.3|19
1629210450000|2021-08-17 14:27:30|6959.8|6957|6959.8|6957|6960.8|6958|6958.1|6955.3|34
1629210460000|2021-08-17 14:27:40|6959.6|6956.8|6959.3|6956.5|6959.8|6957|6958.6|6955.8|39
1629210470000|2021-08-17 14:27:50|6959.7|6956.9|6961.1|6958.3|6962.1|6959.3|6959.7|6956.9|13
1629210480000|2021-08-17 14:28:00|6961.8|6959|6961.6|6958.8|6962.4|6959.6|6960.6|6957.8|101
1629210490000|2021-08-17 14:28:10|6961.4|6958.6|6960.1|6957.3|6962.1|6959.3|6960.1|6957.3|50
1629210500000|2021-08-17 14:28:20|6960.3|6957.5|6963.3|6960.5|6963.8|6961|6960.3|6957.5|88
1629210510000|2021-08-17 14:28:30|6963.6|6960.8|6965.8|6963|6966.1|6963.3|6963.1|6960.3|488
1629210520000|2021-08-17 14:28:40|6965.1|6962.3|6965.1|6962.3|6965.8|6963|6963.1|6960.3|37
1629210530000|2021-08-17 14:28:50|6964.6|6961.8|6962.1|6959.3|6964.8|6962|6961.1|6958.3|56
1629210540000|2021-08-17 14:29:00|6962.6|6959.8|6962.6|6959.8|6962.8|6960|6961.1|6958.3|83
1629210550000|2021-08-17 14:29:10|6962.8|6960|6961.4|6958.6|6964.1|6961.3|6961.4|6958.6|44
1629210560000|2021-08-17 14:29:20|6961.3|6958.5|6961.6|6958.8|6962.7|6959.9|6961.3|6958.5|27
1629210570000|2021-08-17 14:29:30|6962.1|6959.3|6962.1|6959.3|6962.1|6959.3|6961.1|6958.3|12
1629210580000|2021-08-17 14:29:40|6962.3|6959.5|6962.1|6959.3|6963.1|6960.3|6962.1|6959.3|24
1629210590000|2021-08-17 14:29:50|6962.6|6959.8|6960.4|6957.6|6963.1|6960.3|6958.1|6955.3|53
1629210600000|2021-08-17 14:30:00|6960.1|6957.3|6959.8|6957|6961.4|6958.6|6959.1|6956.3|41
1629210610000|2021-08-17 14:30:10|6960.1|6957.3|6960.6|6957.8|6960.6|6957.8|6960.1|6957.3|3
1629210620000|2021-08-17 14:30:20|6960.1|6957.3|6963.1|6960.3|6963.1|6960.3|6960.1|6957.3|26
1629210630000|2021-08-17 14:30:30|6963.4|6960.6|6962.1|6959.3|6963.8|6961|6962.1|6959.3|33
1629210640000|2021-08-17 14:30:40|6961.6|6958.8|6960.8|6958|6962.1|6959.3|6960.8|6958|9
1629210650000|2021-08-17 14:30:50|6961.1|6958.3|6958.5|6955.7|6961.6|6958.8|6958.1|6955.3|33
1629210660000|2021-08-17 14:31:00|6958.8|6956|6951.1|6948.3|6958.8|6956|6949.7|6946.9|144
1629210670000|2021-08-17 14:31:10|6950.1|6947.3|6952.1|6949.3|6954.1|6951.3|6949.4|6946.6|68
1629210680000|2021-08-17 14:31:20|6951.1|6948.3|6948.1|6945.3|6953.1|6950.3|6947.1|6944.3|34
1629210690000|2021-08-17 14:31:30|6948.4|6945.6|6947.1|6944.3|6948.6|6945.8|6946.6|6943.8|36
1629210700000|2021-08-17 14:31:40|6947.5|6944.7|6946.1|6943.3|6947.8|6945|6946.1|6943.3|75
1629210710000|2021-08-17 14:31:50|6946.6|6943.8|6947.8|6945|6947.8|6945|6946.1|6943.3|16
1629210720000|2021-08-17 14:32:00|6947.4|6944.6|6950.6|6947.8|6950.6|6947.8|6946.1|6943.3|122
1629210730000|2021-08-17 14:32:10|6951.1|6948.3|6951.1|6948.3|6951.9|6949.1|6950.1|6947.3|43
1629210740000|2021-08-17 14:32:20|6950.7|6947.9|6949.1|6946.3|6950.7|6947.9|6948.1|6945.3|20
1629210750000|2021-08-17 14:32:30|6949.6|6946.8|6950.9|6948.1|6951.1|6948.3|6949.6|6946.8|26
1629210760000|2021-08-17 14:32:40|6950.4|6947.6|6948.4|6945.6|6950.6|6947.8|6948.4|6945.6|8
1629210770000|2021-08-17 14:32:50|6947.4|6944.6|6941.1|6938.3|6947.6|6944.8|6941.1|6938.3|249
1629210780000|2021-08-17 14:33:00|6940.8|6938|6941.1|6938.3|6943.8|6941|6939.6|6936.8|204
1629210790000|2021-08-17 14:33:10|6940.6|6937.8|6943.6|6940.8|6944.1|6941.3|6940.1|6937.3|70
1629210800000|2021-08-17 14:33:20|6943.8|6941|6943.4|6940.6|6944.6|6941.8|6942.6|6939.8|28
1629210810000|2021-08-17 14:33:30|6943.1|6940.3|6942.1|6939.3|6943.6|6940.8|6940.6|6937.8|47
1629210820000|2021-08-17 14:33:40|6941.6|6938.8|6938.8|6936|6941.8|6939|6938.1|6935.3|23
1629210830000|2021-08-17 14:33:50|6939.6|6936.8|6938.1|6935.3|6939.6|6936.8|6937.8|6935|55
1629210840000|2021-08-17 14:34:00|6938.6|6935.8|6941|6938.2|6941.8|6939|6938.4|6935.6|45
1629210850000|2021-08-17 14:34:10|6941.3|6938.5|6941.3|6938.5|6941.8|6939|6940.1|6937.3|45
1629210860000|2021-08-17 14:34:20|6941.1|6938.3|6938.4|6935.6|6941.5|6938.7|6938.4|6935.6|32
1629210870000|2021-08-17 14:34:30|6937.8|6935|6939.3|6936.5|6939.8|6937|6937.8|6935|15
1629210880000|2021-08-17 14:34:40|6940.6|6937.8|6943.1|6940.3|6943.1|6940.3|6940.1|6937.3|14
1629210890000|2021-08-17 14:34:50|6943.3|6940.5|6942.3|6939.5|6943.3|6940.5|6942.3|6939.5|7
1629210900000|2021-08-17 14:35:00|6942.1|6939.3|6942.3|6939.5|6942.3|6939.5|6939.7|6936.9|61
1629210910000|2021-08-17 14:35:10|6942|6939.2|6944.1|6941.3|6944.3|6941.5|6941.5|6938.7|132
1629210920000|2021-08-17 14:35:20|6943.8|6941|6949.8|6947|6950.5|6947.7|6943.8|6941|55
1629210930000|2021-08-17 14:35:30|6949.5|6946.7|6948.6|6945.8|6950|6947.2|6948.3|6945.5|17
1629210940000|2021-08-17 14:35:40|6948.1|6945.3|6945.8|6943|6948.1|6945.3|6945.6|6942.8|15
1629210950000|2021-08-17 14:35:50|6946.6|6943.8|6950.5|6947.7|6950.5|6947.7|6946.6|6943.8|48
1629210960000|2021-08-17 14:36:00|6950.3|6947.5|6951.1|6948.3|6952.5|6949.7|6949.8|6947|15
1629210970000|2021-08-17 14:36:10|6950.8|6948|6951|6948.2|6953.3|6950.5|6950.3|6947.5|34
1629210980000|2021-08-17 14:36:20|6952|6949.2|6951.8|6949|6953.5|6950.7|6951.8|6949|29
1629210990000|2021-08-17 14:36:30|6951.2|6948.4|6952.8|6950|6953.7|6950|6950.8|6948|16
1629211000000|2021-08-17 14:36:40|6952.3|6949.5|6951.8|6949|6952.5|6949.7|6951.8|6949|11
1629211010000|2021-08-17 14:36:50|6952|6949.2|6949.3|6946.5|6952.3|6949.5|6949|6946.2|25
1629211020000|2021-08-17 14:37:00|6949.5|6946.7|6948.8|6946|6951.6|6948.8|6947.6|6944.8|59
1629211030000|2021-08-17 14:37:10|6949.1|6946.3|6947.1|6944.3|6949.8|6947|6947.1|6944.3|16
1629211040000|2021-08-17 14:37:20|6947.5|6944.7|6945.8|6943|6947.8|6945|6944.8|6942|35
1629211050000|2021-08-17 14:37:30|6946.1|6943.3|6948.1|6945.3|6949.1|6946.3|6946.1|6943.3|41
1629211060000|2021-08-17 14:37:40|6947.8|6945|6946.8|6944|6947.8|6945|6946.6|6943.8|9
1629211070000|2021-08-17 14:37:50|6946.4|6943.6|6945.1|6942.3|6946.4|6943.6|6945.1|6942.3|7
1629211080000|2021-08-17 14:38:00|6944.5|6941.7|6946.1|6943.3|6946.8|6944|6944.1|6941.3|38
1629211090000|2021-08-17 14:38:10|6945.3|6942.5|6945.5|6942.7|6946.8|6944|6945.3|6942.5|35
1629211100000|2021-08-17 14:38:20|6945.6|6942.8|6946.8|6944|6947.3|6944.5|6945.6|6942.8|18
1629211110000|2021-08-17 14:38:30|6946.6|6943.8|6945.9|6943.1|6946.8|6944|6945.8|6943|60
1629211120000|2021-08-17 14:38:40|6945.5|6942.7|6947.1|6944.3|6948.8|6946|6945.5|6942.7|36
1629211130000|2021-08-17 14:38:50|6946.5|6943.7|6946.3|6943.5|6946.9|6944.1|6945.1|6942.3|42
1629211140000|2021-08-17 14:39:00|6945.8|6943|6944.3|6941.5|6946.3|6943.5|6944.3|6941.5|16
1629211150000|2021-08-17 14:39:10|6944.6|6941.8|6944.5|6941.7|6947.1|6944.3|6944.5|6941.7|33
1629211160000|2021-08-17 14:39:20|6944.8|6942|6948.3|6945.5|6948.5|6945.7|6944.8|6942|24
1629211170000|2021-08-17 14:39:30|6948.1|6945.3|6948.5|6945.7|6951.5|6948.7|6948.1|6945.3|27
1629211180000|2021-08-17 14:39:40|6949.3|6946.5|6950|6947.2|6950.3|6947.5|6949.3|6946.5|15
1629211190000|2021-08-17 14:39:50|6949.8|6947|6948.8|6946|6950.8|6948|6948.1|6945.3|7
1629211200000|2021-08-17 14:40:00|6949|6946.2|6951.8|6949|6952|6949.2|6948.8|6946|58
1629211210000|2021-08-17 14:40:10|6951.3|6948.5|6951.3|6948.5|6951.5|6948.7|6951.1|6948.3|14
1629211220000|2021-08-17 14:40:20|6951.5|6948.7|6952.5|6949.7|6953.3|6950.5|6951.5|6948.7|49
1629211230000|2021-08-17 14:40:30|6952.8|6950|6952.3|6949.5|6952.8|6950|6951.8|6949|18
1629211240000|2021-08-17 14:40:40|6951.8|6949|6951.8|6949|6953.3|6950.5|6951.5|6948.7|9
1629211250000|2021-08-17 14:40:50|6952|6949.2|6952.5|6949.7|6952.8|6950|6951.8|6949|2
1629211260000|2021-08-17 14:41:00|6952.8|6950|6960.8|6958|6961.1|6958.3|6952.8|6950|106
1629211270000|2021-08-17 14:41:10|6961|6958.2|6961.6|6958.8|6961.8|6959|6960.1|6957.3|39
1629211280000|2021-08-17 14:41:20|6961.1|6958.3|6962.1|6959.3|6962.5|6959.7|6960.1|6957.3|29
1629211290000|2021-08-17 14:41:30|6962.3|6959.5|6962.1|6959.3|6962.8|6960|6961.6|6958.8|37
1629211300000|2021-08-17 14:41:40|6962.6|6959.8|6958.5|6955.7|6962.8|6960|6958.5|6955.7|25
1629211310000|2021-08-17 14:41:50|6958.8|6956|6961.6|6958.8|6962.6|6959.8|6958.6|6955.8|14
1629211320000|2021-08-17 14:42:00|6961.4|6958.6|6961.1|6958.3|6962.8|6960|6961.1|6958.3|38
1629211330000|2021-08-17 14:42:10|6961.3|6958.5|6962.3|6959.5|6963.1|6960.3|6961.1|6958.3|47
1629211340000|2021-08-17 14:42:20|6962.6|6959.8|6962.6|6959.8|6963.1|6960.3|6962.1|6959.3|154
1629211350000|2021-08-17 14:42:30|6962.8|6960|6962.3|6959.5|6962.8|6960|6961.6|6958.8|39
1629211360000|2021-08-17 14:42:40|6962.1|6959.3|6962.1|6959.3|6963.1|6960.3|6962.1|6959.3|53
1629211370000|2021-08-17 14:42:50|6962.6|6959.8|6970.1|6967.3|6971.1|6968.3|6962.6|6959.8|443
1629211380000|2021-08-17 14:43:00|6970.3|6967.5|6972.1|6969.3|6973.1|6970.3|6969.8|6967|202
1629211390000|2021-08-17 14:43:10|6972.3|6969.5|6971.5|6968.7|6972.3|6969.5|6970.5|6967.7|98
1629211400000|2021-08-17 14:43:20|6971.3|6968.5|6968.3|6965.5|6972.5|6969.7|6968.3|6965.5|71
1629211410000|2021-08-17 14:43:30|6968.5|6965.7|6968.5|6965.7|6969.8|6967|6967.1|6964.3|74
1629211420000|2021-08-17 14:43:40|6969.1|6966.3|6969.3|6966.5|6969.6|6966.8|6967.2|6964.4|60
1629211430000|2021-08-17 14:43:50|6969.4|6966.6|6970.3|6967.5|6971.1|6968.3|6969.1|6966.3|62
1629211440000|2021-08-17 14:44:00|6970.5|6967.7|6971.8|6969|6972.8|6970|6970.1|6967.3|53
1629211450000|2021-08-17 14:44:10|6972.8|6970|6971.5|6968.7|6975.1|6972.3|6971.1|6968.3|305
1629211460000|2021-08-17 14:44:20|6971.8|6969|6970.5|6967.7|6971.8|6969|6969.8|6967|9
1629211470000|2021-08-17 14:44:30|6970.8|6968|6971.5|6968.7|6971.5|6968.7|6970.8|6968|61
1629211480000|2021-08-17 14:44:40|6971.8|6969|6972.5|6969.7|6972.5|6969.7|6971.8|6969|46
1629211490000|2021-08-17 14:44:50|6972.1|6969.3|6971.1|6968.3|6972.5|6969.7|6970.8|6968|46
1629211500000|2021-08-17 14:45:00|6970.8|6968|6972.8|6970|6973.3|6970.5|6970.5|6967.7|48
1629211510000|2021-08-17 14:45:10|6973|6970.2|6970.8|6968|6973|6970.2|6969.5|6966.7|55
1629211520000|2021-08-17 14:45:20|6971.3|6968.5|6971|6968.2|6971.5|6968.7|6970.8|6968|6
1629211530000|2021-08-17 14:45:30|6971.5|6968.7|6973|6970.2|6973|6970.2|6971.3|6968.5|42
1629211540000|2021-08-17 14:45:40|6973.2|6970.4|6971.5|6968.7|6973.5|6970.7|6970.8|6968|17
1629211550000|2021-08-17 14:45:50|6971.3|6968.5|6970.8|6968|6971.3|6968.5|6970.3|6967.5|58
1629211560000|2021-08-17 14:46:00|6970.4|6967.6|6970.5|6967.7|6970.8|6968|6969.1|6966.3|56
1629211570000|2021-08-17 14:46:10|6970.3|6967.5|6966.1|6963.3|6970.3|6967.5|6966.1|6963.3|42
1629211580000|2021-08-17 14:46:20|6965.8|6963|6965.1|6962.3|6965.8|6963|6964.6|6961.8|61
1629211590000|2021-08-17 14:46:30|6964.8|6962|6964.3|6961.5|6964.8|6962|6964.1|6961.3|97
1629211600000|2021-08-17 14:46:40|6964.5|6961.7|6961.8|6959|6964.5|6961.7|6961.8|6959|43
1629211610000|2021-08-17 14:46:50|6961.1|6958.3|6962.3|6959.5|6962.3|6959.5|6959.1|6956.3|32
1629211620000|2021-08-17 14:47:00|6962.6|6959.8|6963.8|6961|6963.8|6961|6962.3|6959.5|7
1629211630000|2021-08-17 14:47:10|6964.1|6961.3|6965|6962.2|6965.5|6962.7|6964.1|6961.3|16
1629211640000|2021-08-17 14:47:20|6965.8|6963|6966.8|6964|6967.3|6964.5|6965.8|6963|12
1629211650000|2021-08-17 14:47:30|6967|6964.2|6967.1|6964.3|6968.8|6966|6967|6964.2|18
1629211660000|2021-08-17 14:47:40|6967.3|6964.5|6967.3|6964.5|6967.8|6965|6967.1|6964.3|208
1629211670000|2021-08-17 14:47:50|6967.8|6965|6965.8|6963|6967.8|6965|6965.8|6963|8
1629211680000|2021-08-17 14:48:00|6966.3|6963.5|6965.8|6963|6966.5|6963.7|6964.6|6961.8|20
1629211690000|2021-08-17 14:48:10|6966.1|6963.3|6965.1|6962.3|6966.3|6963.5|6965.1|6962.3|42
1629211700000|2021-08-17 14:48:20|6964.8|6962|6964.1|6961.3|6966.8|6964|6964.1|6961.3|14
1629211710000|2021-08-17 14:48:30|6963.8|6961|6962.1|6959.3|6963.8|6961|6962.1|6959.3|11
1629211720000|2021-08-17 14:48:40|6962.5|6959.7|6963.1|6960.3|6963.3|6960.5|6962.1|6959.3|11
1629211730000|2021-08-17 14:48:50|6963.8|6961|6964.1|6961.3|6964.6|6961.8|6963.8|6961|16
1629211740000|2021-08-17 14:49:00|6964.8|6962|6968.1|6965.3|6968.3|6965.5|6964.1|6961.3|11
1629211750000|2021-08-17 14:49:10|6968.5|6965.7|6967.6|6964.8|6968.8|6966|6967.1|6964.3|12
1629211760000|2021-08-17 14:49:20|6967.3|6964.5|6966.3|6963.5|6967.6|6964.8|6965.1|6962.3|15
1629211770000|2021-08-17 14:49:30|6966.5|6963.7|6966.8|6964|6966.8|6964|6966.5|6963.7|8
1629211780000|2021-08-17 14:49:40|6967|6964.2|6966.8|6964|6967.8|6965|6966.1|6963.3|34
1629211790000|2021-08-17 14:49:50|6967.5|6964.7|6967|6964.2|6967.5|6964.7|6966.8|6964|44
1629211800000|2021-08-17 14:50:00|6966.8|6964|6969.8|6967|6971|6968.2|6966.5|6963.7|68
1629211810000|2021-08-17 14:50:10|6969.5|6966.7|6966.8|6964|6969.5|6966.7|6966.8|6964|70
1629211820000|2021-08-17 14:50:20|6966.5|6963.7|6964.5|6961.7|6967.3|6964.5|6964.5|6961.7|59
1629211830000|2021-08-17 14:50:30|6964.8|6962|6967|6964.2|6967|6964.2|6964.8|6962|11
1629211840000|2021-08-17 14:50:40|6967.3|6964.5|6965.8|6963|6967.3|6964.5|6965.8|6963|27
1629211850000|2021-08-17 14:50:50|6966.8|6964|6966.3|6963.5|6967.3|6964.5|6966.1|6963.3|32
1629211860000|2021-08-17 14:51:00|6966.5|6963.7|6968.8|6966|6969.3|6966.5|6966.3|6963.5|22
1629211870000|2021-08-17 14:51:10|6967.8|6965|6968|6965.2|6968.8|6966|6967.8|6965|8
1629211880000|2021-08-17 14:51:20|6968.2|6965.4|6966.8|6964|6968.5|6965.7|6966.8|6964|53
1629211890000|2021-08-17 14:51:30|6967.3|6964.5|6967.1|6964.3|6967.8|6965|6966.8|6964|23
1629211900000|2021-08-17 14:51:40|6966.8|6964|6961|6958.2|6966.8|6964|6960.3|6957.5|64
1629211910000|2021-08-17 14:51:50|6960.8|6958|6962.3|6959.5|6962.5|6959.7|6960.3|6957.5|20
1629211920000|2021-08-17 14:52:00|6962.5|6959.7|6966.5|6963.7|6967|6964.2|6962.1|6959.3|51
1629211930000|2021-08-17 14:52:10|6966.9|6964.1|6966.5|6963.7|6967.5|6964.7|6966|6963.2|15
1629211940000|2021-08-17 14:52:20|6965.3|6962.5|6965.3|6962.5|6967|6964.2|6964.8|6962|49
1629211950000|2021-08-17 14:52:30|6965.5|6962.7|6965.5|6962.7|6965.8|6963|6965.1|6962.3|6
1629211960000|2021-08-17 14:52:40|6965.8|6963|6966.8|6964|6967|6964.2|6965.8|6963|11
1629211970000|2021-08-17 14:52:50|6967|6964.2|6965.5|6962.7|6967|6964.2|6964.8|6962|10
1629211980000|2021-08-17 14:53:00|6965.1|6962.3|6966|6963.2|6967.5|6964.7|6965.1|6962.3|18
1629211990000|2021-08-17 14:53:10|6966.5|6963.7|6971.3|6968.5|6971.8|6969|6966.5|6963.7|38
1629212000000|2021-08-17 14:53:20|6971.5|6968.7|6972.5|6969.7|6972.5|6969.7|6970|6967.2|102
1629212010000|2021-08-17 14:53:30|6973.1|6970.3|6971.8|6969|6973.1|6970.3|6971.3|6968.5|15
1629212020000|2021-08-17 14:53:40|6971.5|6968.7|6971.6|6968.8|6972.8|6970|6971.1|6968.3|66
1629212030000|2021-08-17 14:53:50|6971.4|6968.6|6971.8|6969|6972.3|6969.5|6970.8|6968|9
1629212040000|2021-08-17 14:54:00|6971.1|6968.3|6968.8|6966|6971.1|6968.3|6968.1|6965.3|28
1629212050000|2021-08-17 14:54:10|6969.1|6966.3|6970.5|6967.7|6970.5|6967.7|6969|6966.2|11
1629212060000|2021-08-17 14:54:20|6970.8|6968|6969.5|6966.7|6970.8|6968|6968.8|6966|87
1629212070000|2021-08-17 14:54:30|6969.3|6966.5|6969.8|6967|6970|6967.2|6969.3|6966.5|15
1629212080000|2021-08-17 14:54:40|6969.3|6966.5|6969.5|6966.7|6969.5|6966.7|6969.1|6966.3|9
1629212090000|2021-08-17 14:54:50|6970|6967.2|6969.7|6966.9|6970.5|6967.7|6969.7|6966.9|17
1629212100000|2021-08-17 14:55:00|6968.8|6966|6969.5|6966.7|6969.8|6967|6968.5|6965.7|16
1629212110000|2021-08-17 14:55:10|6968.8|6966|6968.8|6966|6969|6966.2|6968.8|6966|10
1629212120000|2021-08-17 14:55:20|6969|6966.2|6968.8|6966|6969.5|6966.7|6967.8|6965|12
1629212130000|2021-08-17 14:55:30|6969.3|6966.5|6970.8|6968|6971.8|6969|6969.3|6966.5|108
1629212140000|2021-08-17 14:55:40|6970.1|6967.3|6970.8|6968|6970.8|6968|6970.1|6967.3|16
1629212150000|2021-08-17 14:55:50|6971|6968.2|6971.5|6968.7|6972.8|6970|6971|6968.2|21
1629212160000|2021-08-17 14:56:00|6971.8|6969|6968.3|6965.5|6971.8|6969|6968.3|6965.5|19
1629212170000|2021-08-17 14:56:10|6968.5|6965.7|6970.3|6967.5|6970.3|6967.5|6968.5|6965.7|5
1629212180000|2021-08-17 14:56:20|6970.1|6967.3|6966.3|6963.5|6970.3|6967.5|6966.3|6963.5|60
1629212190000|2021-08-17 14:56:30|6966.1|6963.3|6965.8|6963|6966.3|6963.5|6965.1|6962.3|11
1629212200000|2021-08-17 14:56:40|6966.5|6963.7|6966.1|6963.3|6966.8|6964|6964.1|6961.3|25
1629212210000|2021-08-17 14:56:50|6965.5|6962.7|6964.8|6962|6965.8|6963|6964.3|6961.5|40
1629212220000|2021-08-17 14:57:00|6964.6|6961.8|6964.6|6961.8|6964.8|6962|6963.6|6960.8|82
1629212230000|2021-08-17 14:57:10|6964.4|6961.6|6967.5|6964.7|6968.3|6965.5|6964.1|6961.3|127
1629212240000|2021-08-17 14:57:20|6967.6|6964.8|6966.8|6964|6967.6|6964.8|6966.3|6963.5|11
1629212250000|2021-08-17 14:57:30|6967.3|6964.5|6965.1|6962.3|6967.3|6964.5|6964.3|6961.5|42
1629212260000|2021-08-17 14:57:40|6965.3|6962.5|6963.1|6960.3|6965.3|6962.5|6963.1|6960.3|11
1629212270000|2021-08-17 14:57:50|6963.3|6960.5|6963.8|6961|6964.5|6961.7|6962.8|6960|23
1629212280000|2021-08-17 14:58:00|6964.1|6961.3|6964.5|6961.7|6964.8|6962|6963.1|6960.3|33
1629212290000|2021-08-17 14:58:10|6963.8|6961|6964.3|6961.5|6964.3|6961.5|6962.8|6960|6
1629212300000|2021-08-17 14:58:20|6964.5|6961.7|6967.1|6964.3|6967.5|6964.7|6964.5|6961.7|38
1629212310000|2021-08-17 14:58:30|6967.3|6964.5|6965.3|6962.5|6967.3|6964.5|6965.3|6962.5|5
1629212320000|2021-08-17 14:58:40|6965.8|6963|6966.9|6964.1|6967.5|6964.7|6965.8|6963|10
1629212330000|2021-08-17 14:58:50|6966.8|6964|6966.1|6963.3|6966.8|6964|6965.8|6963|21
1629212340000|2021-08-17 14:59:00|6966.3|6963.5|6965.3|6962.5|6966.3|6963.5|6965.1|6962.3|28
1629212350000|2021-08-17 14:59:10|6965.5|6962.7|6967.1|6964.3|6967.3|6964.5|6965.5|6962.7|15
1629212360000|2021-08-17 14:59:20|6967.3|6964.5|6966.8|6964|6968.8|6966|6966.5|6963.7|82
1629212370000|2021-08-17 14:59:30|6966.5|6963.7|6964.5|6961.7|6966.8|6964|6964.3|6961.5|19
1629212380000|2021-08-17 14:59:40|6964.1|6961.3|6965.8|6963|6966.1|6963.3|6964|6961.2|18
1629212390000|2021-08-17 14:59:50|6966.2|6963.4|6963.5|6960.7|6967|6964.2|6963.5|6960.7|36
1629212400000|2021-08-17 15:00:00|6963.8|6961|6965.5|6962.7|6967.5|6964.7|6963.8|6961|81
1629212410000|2021-08-17 15:00:10|6965.8|6963|6963.8|6961|6966|6963.2|6963.8|6961|38
1629212420000|2021-08-17 15:00:20|6963.5|6960.7|6965.5|6962.7|6965.5|6962.7|6962.8|6960|26
1629212430000|2021-08-17 15:00:30|6965.8|6963|6965.3|6962.5|6967.3|6964.5|6964|6961.2|144
1629212440000|2021-08-17 15:00:40|6965.5|6962.7|6962.1|6959.3|6965.8|6963|6961.8|6959|25
1629212450000|2021-08-17 15:00:50|6961.8|6959|6962.8|6960|6963.5|6960.7|6961.8|6959|23
1629212460000|2021-08-17 15:01:00|6961.8|6959|6954.6|6951.8|6961.8|6959|6954.6|6951.8|115
1629212470000|2021-08-17 15:01:10|6954.1|6951.3|6956.5|6953.7|6956.5|6953.7|6954.1|6951.3|63
1629212480000|2021-08-17 15:01:20|6956.8|6954|6955.8|6953|6956.8|6954|6954.8|6952|46
1629212490000|2021-08-17 15:01:30|6955.5|6952.7|6954.3|6951.5|6956.3|6953.5|6954.1|6951.3|53
1629212500000|2021-08-17 15:01:40|6954.1|6951.3|6957.3|6954.5|6957.8|6955|6954.1|6951.3|104
1629212510000|2021-08-17 15:01:50|6956.8|6954|6957.3|6954.5|6959.1|6956.3|6956.8|6954|51
1629212520000|2021-08-17 15:02:00|6957.5|6954.7|6953.8|6951|6957.5|6954.7|6950.8|6948|146
1629212530000|2021-08-17 15:02:10|6954.4|6951.6|6953.1|6950.3|6954.8|6952|6951.8|6949|29
1629212540000|2021-08-17 15:02:20|6952.8|6950|6949.8|6947|6953.3|6950.5|6949.3|6946.5|59
1629212550000|2021-08-17 15:02:30|6949.5|6946.7|6949.3|6946.5|6951.1|6948.3|6949.1|6946.3|69
1629212560000|2021-08-17 15:02:40|6949.8|6947|6952.8|6950|6952.8|6950|6948.8|6946|60
1629212570000|2021-08-17 15:02:50|6951.8|6949|6953.5|6950.7|6953.5|6950.7|6951.8|6949|16
1629212580000|2021-08-17 15:03:00|6953.8|6951|6964|6961.2|6966|6963.2|6951.3|6948.5|259
1629212590000|2021-08-17 15:03:10|6962.8|6960|6960.5|6957.7|6964.3|6961.5|6959.8|6957|65
1629212600000|2021-08-17 15:03:20|6960.8|6958|6964.2|6961.4|6964.8|6962|6960.8|6958|123
1629212610000|2021-08-17 15:03:30|6964.5|6961.7|6962|6959.2|6964.5|6961.7|6961|6958.2|34
1629212620000|2021-08-17 15:03:40|6962.2|6959.4|6960.5|6957.7|6962.5|6959.7|6959.8|6957|24
1629212630000|2021-08-17 15:03:50|6960|6957.2|6958.8|6956|6961|6958.2|6957.3|6954.5|47
1629212640000|2021-08-17 15:04:00|6959.3|6956.5|6956.8|6954|6959.8|6957|6956.8|6954|28
1629212650000|2021-08-17 15:04:10|6957.3|6954.5|6956.8|6954|6957.5|6954.7|6955.8|6953|45
1629212660000|2021-08-17 15:04:20|6956.2|6953.4|6959.8|6957|6959.8|6957|6955.8|6953|25
1629212670000|2021-08-17 15:04:30|6959.5|6956.7|6961.5|6958.7|6961.6|6958.8|6959|6956.2|28
1629212680000|2021-08-17 15:04:40|6961.8|6959|6963.8|6961|6963.8|6961|6961|6958.2|173
1629212690000|2021-08-17 15:04:50|6963.5|6960.7|6963.5|6960.7|6963.5|6960.7|6960.5|6957.7|68
1629212700000|2021-08-17 15:05:00|6963.8|6961|6961.8|6959|6963.8|6961|6961.3|6958.5|43
1629212710000|2021-08-17 15:05:10|6961.5|6958.7|6959.8|6957|6961.5|6958.7|6958.8|6956|13
1629212720000|2021-08-17 15:05:20|6960|6957.2|6960.5|6957.7|6960.5|6957.7|6959.8|6957|16
1629212730000|2021-08-17 15:05:30|6961.5|6958.7|6961.5|6958.7|6962.5|6959.7|6961.3|6958.5|20
1629212740000|2021-08-17 15:05:40|6962|6959.2|6960.5|6957.7|6962.8|6960|6960.5|6957.7|27
1629212750000|2021-08-17 15:05:50|6961.5|6958.7|6959.5|6956.7|6961.5|6958.7|6959.5|6956.7|22
1629212760000|2021-08-17 15:06:00|6959.3|6956.5|6955.5|6952.7|6959.3|6956.5|6954.8|6952|83
1629212770000|2021-08-17 15:06:10|6955.1|6952.3|6955.3|6952.5|6957.5|6954.7|6954|6951.2|581
1629212780000|2021-08-17 15:06:20|6955.5|6952.7|6955.1|6952.3|6955.8|6953|6953.5|6950.7|68
1629212790000|2021-08-17 15:06:30|6954.5|6951.7|6955.8|6953|6956.3|6953.5|6954.5|6951.7|201
1629212800000|2021-08-17 15:06:40|6956.3|6953.5|6956.6|6953.8|6956.8|6954|6955.8|6953|92
1629212810000|2021-08-17 15:06:50|6956.8|6954|6956.8|6954|6960.1|6957.3|6956.3|6953.5|82
1629212820000|2021-08-17 15:07:00|6956.3|6953.5|6954.3|6951.5|6956.8|6954|6953.8|6951|36
1629212830000|2021-08-17 15:07:10|6954.8|6952|6951.8|6949|6955.8|6953|6951.8|6949|131
1629212840000|2021-08-17 15:07:20|6952|6949.2|6953.8|6951|6954.3|6951.5|6951.8|6949|39
1629212850000|2021-08-17 15:07:30|6953.5|6950.7|6953.5|6950.7|6953.8|6951|6952.6|6949.8|32
1629212860000|2021-08-17 15:07:40|6953.6|6950.8|6955.8|6953|6955.8|6953|6953.6|6950.8|21
1629212870000|2021-08-17 15:07:50|6955.5|6952.7|6952.5|6949.7|6955.8|6953|6952.1|6949.3|12
1629212880000|2021-08-17 15:08:00|6952.8|6950|6955.8|6953|6956.8|6954|6952.8|6950|23
1629212890000|2021-08-17 15:08:10|6956|6953.2|6958.6|6955.8|6958.8|6956|6955.8|6953|235
1629212900000|2021-08-17 15:08:20|6958.1|6955.3|6957.1|6954.3|6965.1|6962.3|6955.1|6952.3|711
1629212910000|2021-08-17 15:08:30|6956.8|6954|6959|6956.2|6960|6957.2|6954|6951.2|83
1629212920000|2021-08-17 15:08:40|6958.5|6955.7|6956.8|6954|6959.3|6956.5|6955.5|6952.7|48
1629212930000|2021-08-17 15:08:50|6957.6|6954.8|6956.8|6954|6957.6|6954.8|6956.3|6953.5|38
1629212940000|2021-08-17 15:09:00|6956.6|6953.8|6959.1|6956.3|6959.1|6956.3|6956.6|6953.8|13
1629212950000|2021-08-17 15:09:10|6958.8|6956|6958.1|6955.3|6960.8|6958|6958.1|6955.3|51
1629212960000|2021-08-17 15:09:20|6957.5|6954.7|6957.5|6954.7|6958.3|6955.5|6956.3|6953.5|21
1629212970000|2021-08-17 15:09:30|6957.6|6954.8|6956.8|6954|6957.6|6954.8|6956.8|6954|11
1629212980000|2021-08-17 15:09:40|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|6956.8|6954|17
1629212990000|2021-08-17 15:09:50|6956.8|6954|6954.3|6951.5|6957.3|6954.5|6954.3|6951.5|14
1629213000000|2021-08-17 15:10:00|6954.5|6951.7|6955.8|6953|6957.1|6954.3|6953.8|6951|33
1629213010000|2021-08-17 15:10:10|6955.6|6952.8|6954.1|6951.3|6955.6|6952.8|6953.8|6951|36
1629213020000|2021-08-17 15:10:20|6953.8|6951|6955.1|6952.3|6955.3|6952.5|6953.8|6951|480
1629213030000|2021-08-17 15:10:30|6955.3|6952.5|6953.8|6951|6955.3|6952.5|6953.8|6951|8
1629213040000|2021-08-17 15:10:40|6954|6951.2|6955.8|6953|6955.8|6953|6953.8|6951|22
1629213050000|2021-08-17 15:10:50|6956.1|6953.3|6956.1|6953.3|6956.5|6953.7|6955.8|6953|13
1629213060000|2021-08-17 15:11:00|6955.8|6953|6957.3|6954.5|6958.5|6955.7|6955.8|6953|60
1629213070000|2021-08-17 15:11:10|6957.8|6955|6956.5|6953.7|6957.8|6955|6955.5|6952.7|16
1629213080000|2021-08-17 15:11:20|6956.8|6954|6955.3|6952.5|6956.8|6954|6954.8|6952|53
1629213090000|2021-08-17 15:11:30|6955.5|6952.7|6950.8|6948|6955.5|6952.7|6948.3|6945.5|106
1629213100000|2021-08-17 15:11:40|6951|6948.2|6950.8|6948|6952.8|6950|6949.8|6947|58
1629213110000|2021-08-17 15:11:50|6951.1|6948.3|6950.3|6947.5|6951.3|6948.5|6948.8|6946|26
1629213120000|2021-08-17 15:12:00|6950.1|6947.3|6952.1|6949.3|6952.3|6949.5|6949.1|6946.3|38
1629213130000|2021-08-17 15:12:10|6952.3|6949.5|6951.8|6949|6952.3|6949.5|6950.8|6948|21
1629213140000|2021-08-17 15:12:20|6951.4|6948.6|6952.6|6949.8|6952.8|6950|6950.6|6947.8|84
1629213150000|2021-08-17 15:12:30|6952.4|6949.6|6952.3|6949.5|6953.8|6951|6951.8|6949|18
1629213160000|2021-08-17 15:12:40|6952.1|6949.3|6951.5|6948.7|6952.1|6949.3|6951.1|6948.3|4
1629213170000|2021-08-17 15:12:50|6951.8|6949|6951.3|6948.5|6953.5|6950.7|6951.1|6948.3|52
1629213180000|2021-08-17 15:13:00|6951.6|6948.8|6950.1|6947.3|6951.6|6948.8|6950.1|6947.3|14
1629213190000|2021-08-17 15:13:10|6950.3|6947.5|6950.3|6947.5|6950.5|6947.7|6949.5|6946.7|18
1629213200000|2021-08-17 15:13:20|6950.5|6947.7|6949.8|6947|6950.5|6947.7|6949.8|6947|38
1629213210000|2021-08-17 15:13:30|6949.5|6946.7|6950.5|6947.7|6950.8|6948|6948.1|6945.3|85
1629213220000|2021-08-17 15:13:40|6950.8|6948|6949.8|6947|6950.8|6948|6948.8|6946|22
1629213230000|2021-08-17 15:13:50|6950.1|6947.3|6950.6|6947.8|6951.3|6948.5|6950.1|6947.3|46
1629213240000|2021-08-17 15:14:00|6951.1|6948.3|6953.1|6950.3|6954.1|6951.3|6951.1|6948.3|116
1629213250000|2021-08-17 15:14:10|6952.8|6950|6952.5|6949.7|6953.8|6951|6952.1|6949.3|40
1629213260000|2021-08-17 15:14:20|6952.8|6950|6955.8|6953|6955.8|6953|6952.8|6950|36
1629213270000|2021-08-17 15:14:30|6955.3|6952.5|6955.1|6952.3|6955.8|6953|6955.1|6952.3|34
1629213280000|2021-08-17 15:14:40|6954.8|6952|6954.8|6952|6954.8|6952|6953.3|6950.5|21
1629213290000|2021-08-17 15:14:50|6955.4|6952.6|6954.3|6951.5|6955.6|6952.8|6954.1|6951.3|21
1629213300000|2021-08-17 15:15:00|6954.5|6951.7|6956.4|6953.6|6958.3|6955.5|6954.5|6951.7|31
1629213310000|2021-08-17 15:15:10|6955.6|6952.8|6956.5|6953.7|6956.5|6953.7|6955.3|6952.5|5
1629213320000|2021-08-17 15:15:20|6956.1|6953.3|6958|6955.2|6958.3|6955.5|6956.1|6953.3|46
1629213330000|2021-08-17 15:15:30|6957.8|6955|6955.8|6953|6958.1|6955.3|6955.8|6953|17
1629213340000|2021-08-17 15:15:40|6955.5|6952.7|6953.8|6951|6955.5|6952.7|6953.8|6951|7
1629213350000|2021-08-17 15:15:50|6953.4|6950.6|6952.8|6950|6953.4|6950.6|6952.8|6950|14
1629213360000|2021-08-17 15:16:00|6952.4|6949.6|6953.5|6950.7|6953.5|6950.7|6952.3|6949.5|27
1629213370000|2021-08-17 15:16:10|6954.6|6951.8|6954.8|6952|6954.8|6952|6954.1|6951.3|11
1629213380000|2021-08-17 15:16:20|6955.6|6952.8|6955.5|6952.7|6955.6|6952.8|6954.8|6952|15
1629213390000|2021-08-17 15:16:30|6955.8|6953|6955.8|6953|6956.8|6954|6955.3|6952.5|35
1629213400000|2021-08-17 15:16:40|6956.1|6953.3|6956.8|6954|6957.6|6954.8|6956.1|6953.3|26
1629213410000|2021-08-17 15:16:50|6956.5|6953.7|6955.3|6952.5|6956.5|6953.7|6954.8|6952|28
1629213420000|2021-08-17 15:17:00|6955.1|6952.3|6955.5|6952.7|6955.5|6952.7|6954.1|6951.3|23
1629213430000|2021-08-17 15:17:10|6955.1|6952.3|6955.3|6952.5|6955.5|6952.7|6955.1|6952.3|5
1629213440000|2021-08-17 15:17:20|6955.5|6952.7|6954.8|6952|6955.8|6953|6954.8|6952|37
1629213450000|2021-08-17 15:17:30|6955|6952.2|6955.1|6952.3|6955.8|6953|6955|6952.2|10
1629213460000|2021-08-17 15:17:40|6954.6|6951.8|6955.1|6952.3|6956.3|6953.5|6954.3|6951.5|42
1629213470000|2021-08-17 15:17:50|6954.5|6951.7|6953.1|6950.3|6954.5|6951.7|6953.1|6950.3|82
1629213480000|2021-08-17 15:18:00|6953.4|6950.6|6955.1|6952.3|6957.1|6954.3|6953.4|6950.6|117
1629213490000|2021-08-17 15:18:10|6954.7|6951.9|6954.1|6951.3|6955.1|6952.3|6954.1|6951.3|31
1629213500000|2021-08-17 15:18:20|6953.6|6950.8|6953.1|6950.3|6953.6|6950.8|6951.6|6948.8|35
1629213510000|2021-08-17 15:18:30|6952.8|6950|6955.2|6952.4|6956.1|6953.3|6952.6|6949.8|84
1629213520000|2021-08-17 15:18:40|6954.7|6951.9|6952.4|6949.6|6954.7|6951.9|6952.1|6949.3|20
1629213530000|2021-08-17 15:18:50|6951.9|6949.1|6952.4|6949.6|6952.4|6949.6|6951.1|6948.3|37
1629213540000|2021-08-17 15:19:00|6952.1|6949.3|6949.4|6946.6|6952.1|6949.3|6948.6|6945.8|59
1629213550000|2021-08-17 15:19:10|6948.4|6945.6|6950.4|6947.6|6951.1|6948.3|6948.4|6945.6|117
1629213560000|2021-08-17 15:19:20|6950.9|6948.1|6950|6947.2|6951.1|6948.3|6950|6947.2|42
1629213570000|2021-08-17 15:19:30|6949.6|6946.8|6949.4|6946.6|6950.1|6947.3|6949.1|6946.3|20
1629213580000|2021-08-17 15:19:40|6948.1|6945.3|6950.9|6948.1|6951.4|6948.6|6948.1|6945.3|156
1629213590000|2021-08-17 15:19:50|6950.4|6947.6|6950.1|6947.3|6950.6|6947.8|6949.4|6946.6|87
1629213600000|2021-08-17 15:20:00|6950.6|6947.8|6950.1|6947.3|6951.1|6948.3|6948.4|6945.6|41
1629213610000|2021-08-17 15:20:10|6949.9|6947.1|6949.4|6946.6|6949.9|6947.1|6948.9|6946.1|17
1629213620000|2021-08-17 15:20:20|6949.1|6946.3|6948.1|6945.3|6949.1|6946.3|6948.1|6945.3|38
1629213630000|2021-08-17 15:20:30|6946.1|6943.3|6945.1|6942.3|6946.1|6943.3|6945.1|6942.3|223
1629213640000|2021-08-17 15:20:40|6946.1|6943.3|6947.6|6944.8|6948.1|6945.3|6946.1|6943.3|53
1629213650000|2021-08-17 15:20:50|6947.4|6944.6|6948.6|6945.8|6948.6|6945.8|6947.4|6944.6|19
1629213660000|2021-08-17 15:21:00|6948.1|6945.3|6947.4|6944.6|6948.4|6945.6|6946.6|6943.8|4
1629213670000|2021-08-17 15:21:10|6947.1|6944.3|6948.1|6945.3|6949.1|6946.3|6947.1|6944.3|117
1629213680000|2021-08-17 15:21:20|6948.6|6945.8|6948.1|6945.3|6948.6|6945.8|6947.9|6945.1|8
1629213690000|2021-08-17 15:21:30|6948.6|6945.8|6949.1|6946.3|6949.1|6946.3|6947.9|6945.1|13
1629213700000|2021-08-17 15:21:40|6948.7|6945.9|6950.6|6947.8|6951.1|6948.3|6948.4|6945.6|42
1629213710000|2021-08-17 15:21:50|6950.1|6947.3|6952.6|6949.8|6953.1|6950.3|6949.4|6946.6|131
1629213720000|2021-08-17 15:22:00|6953.1|6950.3|6953.7|6950.9|6954.1|6951.3|6952.4|6949.6|32
1629213730000|2021-08-17 15:22:10|6953.1|6950.3|6953.4|6950.6|6954.1|6951.3|6953.1|6950.3|53
1629213740000|2021-08-17 15:22:20|6953.8|6951|6955.4|6952.6|6957.1|6954.3|6953.8|6951|71
1629213750000|2021-08-17 15:22:30|6955.1|6952.3|6955.1|6952.3|6956.1|6953.3|6955.1|6952.3|71
1629213760000|2021-08-17 15:22:40|6954.7|6951.9|6953.4|6950.6|6954.7|6951.9|6953.4|6950.6|29
1629213770000|2021-08-17 15:22:50|6953.1|6950.3|6951.1|6948.3|6953.1|6950.3|6950.6|6947.8|14
1629213780000|2021-08-17 15:23:00|6951.4|6948.6|6951.9|6949.1|6953.4|6950.6|6951.4|6948.6|15
1629213790000|2021-08-17 15:23:10|6951.4|6948.6|6953.4|6950.6|6954.9|6952.1|6950.4|6947.6|450
1629213800000|2021-08-17 15:23:20|6953.1|6950.3|6955.1|6952.3|6955.5|6952.7|6952.4|6949.6|49
1629213810000|2021-08-17 15:23:30|6955.5|6952.7|6960.3|6957.5|6960.5|6957.7|6955.5|6952.7|163
1629213820000|2021-08-17 15:23:40|6959.8|6957|6957.3|6954.5|6960.1|6957.3|6957.1|6954.3|39
1629213830000|2021-08-17 15:23:50|6957.5|6954.7|6956.1|6953.3|6957.8|6955|6955.8|6953|38
1629213840000|2021-08-17 15:24:00|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|6954.1|6951.3|34
1629213850000|2021-08-17 15:24:10|6956.1|6953.3|6953.8|6951|6956.3|6953.5|6953.6|6950.8|15
1629213860000|2021-08-17 15:24:20|6954.1|6951.3|6953.5|6950.7|6954.8|6952|6953.5|6950.7|33
1629213870000|2021-08-17 15:24:30|6954|6951.2|6955.5|6952.7|6955.5|6952.7|6952.8|6950|18
1629213880000|2021-08-17 15:24:40|6955.8|6953|6956.8|6954|6958.3|6955.5|6955.8|6953|52
1629213890000|2021-08-17 15:24:50|6957|6954.2|6956.8|6954|6959.3|6956.5|6956.5|6953.7|291
1629213900000|2021-08-17 15:25:00|6955.3|6952.5|6957.8|6955|6957.8|6955|6955.1|6952.3|47
1629213910000|2021-08-17 15:25:10|6957.6|6954.8|6957.5|6954.7|6957.8|6955|6956.1|6953.3|30
1629213920000|2021-08-17 15:25:20|6957.8|6955|6956.1|6953.3|6957.8|6955|6955.8|6953|78
1629213930000|2021-08-17 15:25:30|6955.8|6953|6954.5|6951.7|6955.8|6953|6954.5|6951.7|11
1629213940000|2021-08-17 15:25:40|6954.1|6951.3|6954.8|6952|6954.8|6952|6951.8|6949|59
1629213950000|2021-08-17 15:25:50|6955.5|6952.7|6955.8|6953|6958.9|6954|6954.3|6948.9|140
1629213960000|2021-08-17 15:26:00|6957.1|6954.3|6955.8|6953|6957.1|6954.3|6954.8|6952|21
1629213970000|2021-08-17 15:26:10|6956.5|6953.7|6956.8|6954|6957.8|6955|6956.5|6953.7|17
1629213980000|2021-08-17 15:26:20|6957|6954.2|6955.8|6953|6957.5|6954.7|6955.8|6953|18
1629213990000|2021-08-17 15:26:30|6955.1|6952.3|6953.5|6950.7|6955.1|6952.3|6952.8|6950|35
1629214000000|2021-08-17 15:26:40|6954.5|6951.7|6953.1|6950.3|6954.8|6952|6952.8|6950|27
1629214010000|2021-08-17 15:26:50|6952.8|6950|6952.3|6949.5|6953.6|6950.8|6952.3|6949.5|61
1629214020000|2021-08-17 15:27:00|6951.8|6949|6952.8|6950|6953.5|6950.7|6951.8|6949|33
1629214030000|2021-08-17 15:27:10|6952|6949.2|6952.8|6950|6952.8|6950|6949.8|6947|136
1629214040000|2021-08-17 15:27:20|6953.3|6950.5|6955.5|6952.7|6955.5|6952.7|6953.1|6950.3|71
1629214050000|2021-08-17 15:27:30|6955.3|6952.5|6954|6951.2|6956.5|6953.7|6954|6951.2|50
1629214060000|2021-08-17 15:27:40|6953.8|6951|6952.8|6950|6953.8|6951|6952.5|6949.7|41
1629214070000|2021-08-17 15:27:50|6953.5|6950.7|6954.5|6951.7|6954.8|6952|6953.5|6950.7|16
1629214080000|2021-08-17 15:28:00|6953.8|6951|6954.1|6951.3|6954.1|6951.3|6953.3|6950.5|19
1629214090000|2021-08-17 15:28:10|6953.8|6951|6955|6952.2|6955|6952.2|6953.6|6950.8|43
1629214100000|2021-08-17 15:28:20|6955.1|6952.3|6959.8|6957|6960.3|6957.5|6954.8|6952|196
1629214110000|2021-08-17 15:28:30|6959.1|6956.3|6958.8|6956|6959.3|6956.5|6957.8|6955|46
1629214120000|2021-08-17 15:28:40|6959|6956.2|6962.8|6960|6963|6960.2|6958.8|6956|151
1629214130000|2021-08-17 15:28:50|6963|6960.2|6962.8|6960|6963|6960.2|6959.5|6956.7|147
1629214140000|2021-08-17 15:29:00|6963.5|6960.7|6962.8|6960|6963.5|6960.7|6962.1|6959.3|139
1629214150000|2021-08-17 15:29:10|6963.1|6960.3|6961.9|6959.1|6963.1|6960.3|6960.4|6957.6|363
1629214160000|2021-08-17 15:29:20|6961.6|6958.8|6962.5|6959.7|6963.1|6960.3|6961.3|6958.5|312
1629214170000|2021-08-17 15:29:30|6962.8|6960|6962.1|6959.3|6963.5|6960.7|6961.8|6959|319
1629214180000|2021-08-17 15:29:40|6961.9|6959.1|6963.1|6960.3|6963.1|6960.3|6961.1|6958.3|242
1629214190000|2021-08-17 15:29:50|6963.4|6960.6|6959.1|6956.3|6963.4|6960.6|6959.1|6956.3|801
1629214200000|2021-08-17 15:30:00|6958.4|6955.6|6963.3|6960.5|6968.4|6962.5|6956.1|6952.4|1217
1629214210000|2021-08-17 15:30:10|6963.1|6960.3|6963.1|6960.3|6964.1|6961.3|6963.1|6960.3|74
1629214220000|2021-08-17 15:30:20|6963.4|6960.6|6964.8|6962|6965.9|6963.1|6963.4|6960.6|353
1629214230000|2021-08-17 15:30:30|6965.1|6962.3|6963.1|6960.3|6966.1|6963.3|6963.1|6960.3|146
1629214240000|2021-08-17 15:30:40|6963.8|6961|6964.1|6961.3|6965.3|6962.5|6963.8|6961|624
1629214250000|2021-08-17 15:30:50|6963.4|6960.6|6965.1|6962.3|6965.1|6962.3|6963.1|6960.3|109
1629214260000|2021-08-17 15:31:00|6964.4|6961.6|6963.1|6960.3|6964.4|6961.6|6963.1|6960.3|153
1629214270000|2021-08-17 15:31:10|6962.7|6959.9|6963.1|6960.3|6964.1|6961.3|6962.1|6959.3|132
1629214280000|2021-08-17 15:31:20|6962.3|6959.5|6963.1|6960.3|6964.1|6961.3|6962.1|6959.3|292
1629214290000|2021-08-17 15:31:30|6963.3|6960.5|6965.6|6962.8|6965.8|6963|6963.3|6960.5|153
1629214300000|2021-08-17 15:31:40|6964.8|6962|6966.1|6963.3|6966.1|6963.3|6964.8|6962|12
1629214310000|2021-08-17 15:31:50|6965.8|6963|6966.1|6963.3|6966.1|6963.3|6965.1|6962.3|11
1629214320000|2021-08-17 15:32:00|6966.3|6963.5|6971.1|6968.3|6971.1|6968.3|6966.1|6963.3|185
1629214330000|2021-08-17 15:32:10|6970.8|6968|6971.1|6968.3|6971.1|6968.3|6970.3|6967.5|61
1629214340000|2021-08-17 15:32:20|6970.8|6968|6974.8|6972|6975.1|6972.3|6970.8|6968|214
1629214350000|2021-08-17 15:32:30|6974.1|6971.3|6974.8|6972|6975.1|6972.3|6973.8|6971|75
1629214360000|2021-08-17 15:32:40|6974.6|6971.8|6974.1|6971.3|6974.8|6972|6973.6|6970.8|65
1629214370000|2021-08-17 15:32:50|6975.1|6972.3|6972.6|6969.8|6975.1|6972.3|6972.1|6969.3|107
1629214380000|2021-08-17 15:33:00|6972.8|6970|6974.8|6972|6974.8|6972|6972.8|6970|33
1629214390000|2021-08-17 15:33:10|6975.1|6972.3|6974.9|6972.1|6975.1|6972.3|6973.4|6970.6|195
1629214400000|2021-08-17 15:33:20|6974.4|6971.6|6974.4|6971.6|6974.6|6971.8|6973.4|6970.6|24
1629214410000|2021-08-17 15:33:30|6974.1|6971.3|6975.4|6972.6|6975.4|6972.6|6974.1|6971.3|224
1629214420000|2021-08-17 15:33:40|6974.1|6971.3|6973.3|6970.5|6974.7|6971.9|6973.3|6970.5|45
1629214430000|2021-08-17 15:33:50|6973.1|6970.3|6972.1|6969.3|6973.4|6970.6|6971.3|6968.5|33
1629214440000|2021-08-17 15:34:00|6971.8|6969|6973.4|6970.6|6973.4|6970.6|6971.8|6969|50
1629214450000|2021-08-17 15:34:10|6973.1|6970.3|6974.4|6971.6|6974.8|6972|6973.1|6970.3|144
1629214460000|2021-08-17 15:34:20|6973.8|6971|6973.3|6970.5|6973.8|6971|6972.3|6969.5|117
1629214470000|2021-08-17 15:34:30|6973.1|6970.3|6973.1|6970.3|6973.4|6970.6|6972.1|6969.3|24
1629214480000|2021-08-17 15:34:40|6972.3|6969.5|6971.3|6968.5|6972.8|6970|6970.8|6968|42
1629214490000|2021-08-17 15:34:50|6971.6|6968.8|6967.3|6964.5|6971.6|6968.8|6967.1|6964.3|92
1629214500000|2021-08-17 15:35:00|6967.8|6965|6967.4|6964.6|6967.8|6965|6967.3|6964.5|39
1629214510000|2021-08-17 15:35:10|6967.8|6965|6967.3|6964.5|6968.3|6965.5|6967.3|6964.5|27
1629214520000|2021-08-17 15:35:20|6964.9|6962.1|6965.1|6962.3|6965.1|6962.3|6964.1|6961.3|167
1629214530000|2021-08-17 15:35:30|6964.8|6962|6965.1|6962.3|6965.1|6962.3|6964.1|6961.3|18
1629214540000|2021-08-17 15:35:40|||||||||299
1629214550000|2021-08-17 15:35:50|6964.8|6962|6964.3|6961.5|6965.1|6962.3|6964.3|6961.5|59
1629214560000|2021-08-17 15:36:00|6963.1|6960.3|6963.1|6960.3|6963.6|6960.8|6962.1|6959.3|29
1629214570000|2021-08-17 15:36:10|6962.8|6960|6962.1|6959.3|6962.8|6960|6961.1|6958.3|25
1629214580000|2021-08-17 15:36:20|6961.8|6959|6962.1|6959.3|6962.1|6959.3|6961.6|6958.8|11
1629214590000|2021-08-17 15:36:30|6961.8|6959|6957.1|6954.3|6961.8|6959|6957.1|6954.3|49
1629214600000|2021-08-17 15:36:40|6956.7|6953.9|6956.1|6953.3|6956.7|6953.9|6954.8|6952|112
1629214610000|2021-08-17 15:36:50|6956.7|6953.9|6957.1|6954.3|6957.1|6954.3|6956.7|6953.9|64
1629214620000|2021-08-17 15:37:00|6956.7|6953.9|6953.1|6950.3|6957.1|6954.3|6951.8|6949|99
1629214630000|2021-08-17 15:37:10|6953.4|6950.6|6953.7|6950.9|6954.1|6951.3|6953.1|6950.3|202
1629214640000|2021-08-17 15:37:20|6953.4|6950.6|6952.9|6950.1|6954.1|6951.3|6952.4|6949.6|32
1629214650000|2021-08-17 15:37:30|6953.1|6950.3|6952.6|6949.8|6953.1|6950.3|6952.1|6949.3|9
1629214660000|2021-08-17 15:37:40|6952.8|6950|6954.8|6952|6954.8|6952|6952.8|6950|8
1629214670000|2021-08-17 15:37:50|6954.1|6951.3|6953.1|6950.3|6954.1|6951.3|6953.1|6950.3|27
1629214680000|2021-08-17 15:38:00|6952.9|6950.1|6954.1|6951.3|6954.1|6951.3|6952.9|6950.1|52
1629214690000|2021-08-17 15:38:10|6953.1|6950.3|6953.1|6950.3|6953.6|6950.8|6953.1|6950.3|11
1629214700000|2021-08-17 15:38:20|6954.1|6951.3|6952.1|6949.3|6954.1|6951.3|6951.6|6948.8|23
1629214710000|2021-08-17 15:38:30|6951.6|6948.8|6949.9|6947.1|6951.7|6948.9|6949.7|6946.9|49
1629214720000|2021-08-17 15:38:40|6948.6|6945.8|6949.9|6947.1|6949.9|6947.1|6948.6|6945.8|41
1629214730000|2021-08-17 15:38:50|6950.4|6947.6|6950.1|6947.3|6950.4|6947.6|6949.7|6946.9|20
1629214740000|2021-08-17 15:39:00|6950.4|6947.6|6950|6947.2|6950.4|6947.6|6949.7|6946.9|28
1629214750000|2021-08-17 15:39:10|6949.6|6946.8|6947.7|6944.9|6949.6|6946.8|6947.4|6944.6|172
1629214760000|2021-08-17 15:39:20|6949.7|6946.9|6949.4|6946.6|6949.7|6946.9|6948.4|6945.6|84
1629214770000|2021-08-17 15:39:30|6949.1|6946.3|6950.1|6947.3|6950.1|6947.3|6949.1|6946.3|32
1629214780000|2021-08-17 15:39:40|6950.7|6947.9|6948.4|6945.6|6951.4|6948.6|6947.4|6944.6|122
1629214790000|2021-08-17 15:39:50|6948.2|6945.4|6947.9|6945.1|6948.4|6945.6|6947.7|6944.9|35
1629214800000|2021-08-17 15:40:00|6948.1|6945.3|6949.9|6947.1|6951.1|6948.3|6948.1|6945.3|14
1629214810000|2021-08-17 15:40:10|6950.1|6947.3|6950.7|6947.9|6951.4|6948.6|6949.7|6946.9|10
1629214820000|2021-08-17 15:40:20|6950.9|6948.1|6949.9|6947.1|6950.9|6948.1|6949.9|6947.1|31
1629214830000|2021-08-17 15:40:30|6950.1|6947.3|6948.7|6945.9|6950.1|6947.3|6948.7|6945.9|12
1629214840000|2021-08-17 15:40:40|6948.4|6945.6|6948.2|6945.4|6948.4|6945.6|6947.9|6945.1|11
1629214850000|2021-08-17 15:40:50|6948.1|6945.3|6948.7|6945.9|6949.1|6946.3|6948.1|6945.3|13
1629214860000|2021-08-17 15:41:00|6949.4|6946.6|6949.2|6946.4|6949.7|6946.9|6948.9|6946.1|38
1629214870000|2021-08-17 15:41:10|6948.7|6945.9|6948.7|6945.9|6949.9|6947.1|6947.9|6945.1|31
1629214880000|2021-08-17 15:41:20|6948.9|6946.1|6949.7|6946.9|6949.7|6946.9|6948.7|6945.9|1
1629214890000|2021-08-17 15:41:30|6949.4|6946.6|6950|6947.2|6950.2|6947.4|6949.2|6946.4|8
1629214900000|2021-08-17 15:41:40|6949.4|6946.6|6949.9|6947.1|6950.4|6947.6|6949.4|6946.6|8
1629214910000|2021-08-17 15:41:50|6949.7|6946.9|6949.9|6947.1|6950.1|6947.3|6949.7|6946.9|38
1629214920000|2021-08-17 15:42:00|6949.7|6946.9|6939.7|6936.9|6949.7|6946.9|6939.7|6936.9|163
1629214930000|2021-08-17 15:42:10|6939.1|6936.3|6939.7|6936.9|6940.9|6938.1|6939.1|6936.3|30
1629214940000|2021-08-17 15:42:20|6939.2|6936.4|6940.7|6937.9|6940.7|6937.9|6938.7|6935.9|116
1629214950000|2021-08-17 15:42:30|6940.6|6937.8|6938.7|6935.9|6940.7|6937.9|6937.7|6934.9|23
1629214960000|2021-08-17 15:42:40|6937.7|6934.9|6939.2|6936.4|6939.4|6936.6|6937.7|6934.9|78
1629214970000|2021-08-17 15:42:50|6938.4|6935.6|6931.7|6928.9|6938.7|6935.9|6930.7|6927.9|664
1629214980000|2021-08-17 15:43:00|6931.9|6929.1|6934.4|6931.6|6934.4|6931.6|6931.2|6928.4|78
1629214990000|2021-08-17 15:43:10|6934.7|6931.9|6934.9|6932.1|6935.2|6932.4|6933.7|6930.9|21
1629215000000|2021-08-17 15:43:20|6934.7|6931.9|6933.2|6930.4|6935.2|6932.4|6933.2|6930.4|67
1629215010000|2021-08-17 15:43:30|6933.4|6930.6|6934.7|6931.9|6934.7|6931.9|6933.2|6930.4|98
1629215020000|2021-08-17 15:43:40|6934.4|6931.6|6934.7|6931.9|6935.2|6932.4|6933.7|6930.9|33
1629215030000|2021-08-17 15:43:50|6934.9|6932.1|6936|6933.2|6937.2|6934.4|6934.7|6931.9|25
1629215040000|2021-08-17 15:44:00|6935.7|6932.9|6935.1|6932.3|6937.1|6934.3|6934.7|6931.9|77
1629215050000|2021-08-17 15:44:10|6935.4|6932.6|6930.4|6927.6|6935.7|6932.9|6930.4|6927.6|92
1629215060000|2021-08-17 15:44:20|6930.2|6927.4|6934.4|6931.6|6934.4|6931.6|6929.7|6926.9|118
1629215070000|2021-08-17 15:44:30|6934.2|6931.4|6934.2|6931.4|6934.4|6931.6|6933.4|6930.6|84
1629215080000|2021-08-17 15:44:40|6933.9|6931.1|6934.7|6931.9|6935.4|6932.6|6933.9|6931.1|6
1629215090000|2021-08-17 15:44:50|6934.4|6931.6|6933.2|6930.4|6934.4|6931.6|6932.7|6929.9|18
1629215100000|2021-08-17 15:45:00|6932.9|6930.1|6932.2|6929.4|6934.4|6931.6|6931.7|6928.9|46
1629215110000|2021-08-17 15:45:10|6931.7|6928.9|6932.7|6929.9|6932.9|6930.1|6931.7|6928.9|8
1629215120000|2021-08-17 15:45:20|6932.9|6930.1|6930.6|6927.8|6932.9|6930.1|6930.4|6927.6|8
1629215130000|2021-08-17 15:45:30|6930.9|6928.1|6929.2|6926.4|6931.9|6929.1|6929.2|6926.4|112
1629215140000|2021-08-17 15:45:40|6929.4|6926.6|6929.4|6926.6|6930.7|6927.9|6928.7|6925.9|32
1629215150000|2021-08-17 15:45:50|6928.7|6925.9|6929.9|6927.1|6930.9|6928.1|6928.7|6925.9|19
1629215160000|2021-08-17 15:46:00|6930.1|6927.3|6928.7|6925.9|6930.2|6927.4|6928.7|6925.9|161
1629215170000|2021-08-17 15:46:10|6928.3|6925.5|6927.7|6924.9|6930.2|6927.4|6926.1|6923.3|131
1629215180000|2021-08-17 15:46:20|6927.9|6925.1|6927.1|6924.3|6928.2|6925.4|6927.1|6924.3|64
1629215190000|2021-08-17 15:46:30|6926.9|6924.1|6928|6925.2|6928.9|6926.1|6926.9|6924.1|7
1629215200000|2021-08-17 15:46:40|6927.5|6924.7|6927.4|6924.6|6928.2|6925.4|6927.4|6924.6|36
1629215210000|2021-08-17 15:46:50|6927.5|6924.7|6925.7|6922.9|6927.5|6924.7|6925.2|6922.4|41
1629215220000|2021-08-17 15:47:00|6925.4|6922.6|6926|6923.2|6926|6923.2|6925.4|6922.6|10
1629215230000|2021-08-17 15:47:10|6925.9|6923.1|6925.9|6923.1|6926.9|6924.1|6925.7|6922.9|13
1629215240000|2021-08-17 15:47:20|6925|6922.2|6925.9|6923.1|6926.4|6923.6|6924.7|6921.9|51
1629215250000|2021-08-17 15:47:30|6925.7|6922.9|6923.7|6920.9|6925.7|6922.9|6923.4|6920.6|12
1629215260000|2021-08-17 15:47:40|6924|6921.2|6923.7|6920.9|6924.4|6921.6|6923.7|6920.9|18
1629215270000|2021-08-17 15:47:50|6922.9|6920.1|6922.2|6919.4|6923.4|6920.6|6920.4|6917.6|44
1629215280000|2021-08-17 15:48:00|6921.7|6918.9|6922.2|6919.4|6922.4|6919.6|6920.9|6918.1|63
1629215290000|2021-08-17 15:48:10|6922|6919.2|6922.4|6919.6|6922.4|6919.6|6921.4|6918.6|25
1629215300000|2021-08-17 15:48:20|6922.7|6919.9|6921.7|6918.9|6922.9|6920.1|6921.7|6918.9|11
1629215310000|2021-08-17 15:48:30|6920.9|6918.1|6921.7|6918.9|6921.9|6919.1|6920.9|6918.1|14
1629215320000|2021-08-17 15:48:40|6921.9|6919.1|6920|6917.2|6921.9|6919.1|6919.9|6917.1|24
1629215330000|2021-08-17 15:48:50|6920.4|6917.6|6916.4|6913.6|6921.4|6918.6|6914.7|6911.9|191
1629215340000|2021-08-17 15:49:00|6914.9|6912.1|6914.2|6911.4|6916.4|6913.6|6913.7|6910.9|358
1629215350000|2021-08-17 15:49:10|6914|6911.2|6915.2|6912.4|6915.7|6912.9|6913.7|6910.9|111
1629215360000|2021-08-17 15:49:20|6915.4|6912.6|6916.9|6914.1|6917.7|6914.9|6915.4|6912.6|49
1629215370000|2021-08-17 15:49:30|6916.7|6913.9|6919.4|6916.6|6919.4|6916.6|6916.7|6913.9|75
1629215380000|2021-08-17 15:49:40|6919.2|6916.4|6920.4|6917.6|6921.4|6918.6|6918.7|6915.9|70
1629215390000|2021-08-17 15:49:50|6921|6918.2|6920.7|6917.9|6921.4|6918.6|6920.2|6917.4|16
1629215400000|2021-08-17 15:50:00|6920.3|6917.5|6916.4|6913.6|6920.3|6917.5|6915.7|6912.9|256
1629215410000|2021-08-17 15:50:10|6917.2|6914.4|6916.7|6913.9|6917.9|6915.1|6916.2|6913.4|78
1629215420000|2021-08-17 15:50:20|6916.9|6914.1|6913.7|6910.9|6916.9|6914.1|6913.7|6910.9|57
1629215430000|2021-08-17 15:50:30|6914|6911.2|6914.4|6911.6|6914.4|6911.6|6913|6910.2|34
1629215440000|2021-08-17 15:50:40|6914.7|6911.9|6917.9|6915.1|6917.9|6915.1|6914.7|6911.9|21
1629215450000|2021-08-17 15:50:50|6917.7|6914.9|6915.4|6912.6|6917.7|6914.9|6914.7|6911.9|21
1629215460000|2021-08-17 15:51:00|6915.2|6912.4|6913.9|6911.1|6915.2|6912.4|6913.7|6910.9|14
1629215470000|2021-08-17 15:51:10|6913.7|6910.9|6913.7|6910.9|6915.4|6912.6|6913.4|6910.6|99
1629215480000|2021-08-17 15:51:20|6913.4|6910.6|6915.7|6912.9|6916.2|6913.4|6913.4|6910.6|12
1629215490000|2021-08-17 15:51:30|6916|6913.2|6914.9|6912.1|6916|6913.2|6914.7|6911.9|92
1629215500000|2021-08-17 15:51:40|6914.7|6911.9|6915.7|6912.9|6915.7|6912.9|6914.7|6911.9|3
1629215510000|2021-08-17 15:51:50|6916|6913.2|6915.7|6912.9|6916.4|6913.6|6915.7|6912.9|17
1629215520000|2021-08-17 15:52:00|6915.5|6912.7|6915.7|6912.9|6916.4|6913.6|6914.7|6911.9|32
1629215530000|2021-08-17 15:52:10|6915.9|6913.1|6915.9|6913.1|6916.4|6913.6|6915.4|6912.6|16
1629215540000|2021-08-17 15:52:20|6916.2|6913.4|6914|6911.2|6916.5|6913.7|6914|6911.2|41
1629215550000|2021-08-17 15:52:30|6913.7|6910.9|6913|6910.2|6914.2|6911.4|6912.7|6909.9|42
1629215560000|2021-08-17 15:52:40|6913.4|6910.6|6913.7|6910.9|6914.4|6911.6|6913.4|6910.6|25
1629215570000|2021-08-17 15:52:50|6913.9|6911.1|6914.9|6912.1|6914.9|6912.1|6913|6910.2|64
1629215580000|2021-08-17 15:53:00|6915|6912.2|6914.9|6912.1|6915.4|6912.6|6914.7|6911.9|6
1629215590000|2021-08-17 15:53:10|6915.4|6912.6|6912.9|6910.1|6916.4|6913.6|6912.9|6910.1|379
1629215600000|2021-08-17 15:53:20|6913|6910.2|6914.7|6911.9|6914.7|6911.9|6913|6910.2|1
1629215610000|2021-08-17 15:53:30|6914.9|6912.1|6916.4|6913.6|6916.4|6913.6|6914.7|6911.9|42
1629215620000|2021-08-17 15:53:40|6917.7|6914.9|6916.2|6913.4|6917.7|6914.9|6914.7|6911.9|40
1629215630000|2021-08-17 15:53:50|6915.9|6913.1|6916.9|6914.1|6917.4|6914.6|6915.9|6913.1|40
1629215640000|2021-08-17 15:54:00|6916.7|6913.9|6916.2|6913.4|6916.7|6913.9|6915.7|6912.9|5
1629215650000|2021-08-17 15:54:10|6915.9|6913.1|6916.2|6913.4|6916.2|6913.4|6914.7|6911.9|23
1629215660000|2021-08-17 15:54:20|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916.2|6913.4|13
1629215670000|2021-08-17 15:54:30|6916.2|6913.4|6915.9|6913.1|6916.7|6913.9|6915.7|6912.9|50
1629215680000|2021-08-17 15:54:40|6916.4|6913.6|6916.4|6913.6|6916.5|6913.7|6916.2|6913.4|48
1629215690000|2021-08-17 15:54:50|6916|6913.2|6912.7|6909.9|6916|6913.2|6912.4|6909.6|136
1629215700000|2021-08-17 15:55:00|6912|6909.2|6911.9|6909.1|6912.7|6909.9|6910.7|6907.9|109
1629215710000|2021-08-17 15:55:10|6912.4|6909.6|6911.8|6909|6912.4|6909.6|6911.7|6908.9|11
1629215720000|2021-08-17 15:55:20|6911.7|6908.9|6912.2|6909.4|6912.2|6909.4|6909.3|6906.5|75
1629215730000|2021-08-17 15:55:30|6911.8|6909|6911.7|6908.9|6911.8|6909|6910.7|6907.9|20
1629215740000|2021-08-17 15:55:40|6911.8|6909|6910.2|6907.4|6912.3|6909.5|6910.2|6907.4|24
1629215750000|2021-08-17 15:55:50|6909.3|6906.5|6906.3|6903.5|6910.2|6907.4|6905.7|6902.9|75
1629215760000|2021-08-17 15:56:00|6906|6903.2|6904.3|6901.5|6906.3|6903.5|6903.7|6900.9|59
1629215770000|2021-08-17 15:56:10|6904.7|6901.9|6905.3|6902.5|6907.3|6904.5|6904.3|6901.5|233
1629215780000|2021-08-17 15:56:20|6904.7|6901.9|6904.3|6901.5|6906.7|6903.9|6904.3|6901.5|33
1629215790000|2021-08-17 15:56:30|6905|6902.2|6903.3|6900.5|6905.3|6902.5|6902.8|6899.9|117
1629215800000|2021-08-17 15:56:40|6903|6900.2|6902.3|6899.5|6903|6900.2|6902.3|6899.5|29
1629215810000|2021-08-17 15:56:50|6902|6899.2|6906.3|6903.5|6907|6904.2|6901.7|6898.9|44
1629215820000|2021-08-17 15:57:00|6906|6903.2|6907.2|6904.4|6907.3|6904.5|6904.3|6901.5|124
1629215830000|2021-08-17 15:57:10|6907|6904.2|6907.8|6905|6907.8|6905|6906.5|6903.7|8
1629215840000|2021-08-17 15:57:20|6908.3|6905.5|6908.7|6905.9|6909.7|6906.9|6907.8|6905|20
1629215850000|2021-08-17 15:57:30|6908.8|6906|6909.8|6907|6910.7|6907.9|6908.7|6905.9|167
1629215860000|2021-08-17 15:57:40|6910|6907.2|6909.8|6907|6911.2|6908.4|6909.7|6906.9|35
1629215870000|2021-08-17 15:57:50|6909.7|6906.9|6909.2|6906.4|6910.2|6907.4|6908.8|6906|10
1629215880000|2021-08-17 15:58:00|6908.7|6905.9|6908.7|6905.9|6909.2|6906.4|6907.3|6904.5|14
1629215890000|2021-08-17 15:58:10|6908.2|6905.4|6908.2|6905.4|6908.7|6905.9|6906.7|6903.9|39
1629215900000|2021-08-17 15:58:20|6908.7|6905.9|6908.8|6906|6910.7|6907.9|6908.7|6905.9|61
1629215910000|2021-08-17 15:58:30|6909|6906.2|6908.8|6906|6909.3|6906.5|6908.7|6905.9|13
1629215920000|2021-08-17 15:58:40|6908.7|6905.9|6908.3|6905.5|6909.3|6906.5|6908.2|6905.4|13
1629215930000|2021-08-17 15:58:50|6907.7|6904.9|6906.7|6903.9|6907.7|6904.9|6906.7|6903.9|17
1629215940000|2021-08-17 15:59:00|6906|6903.2|6905.2|6902.4|6906|6903.2|6904.7|6901.9|41
1629215950000|2021-08-17 15:59:10|6905.3|6902.5|6906.2|6903.4|6906.2|6903.4|6905.2|6902.4|20
1629215960000|2021-08-17 15:59:20|6905.7|6902.9|6906|6903.2|6906.3|6903.5|6905.2|6902.4|39
1629215970000|2021-08-17 15:59:30|6906.3|6903.5|6905.7|6902.9|6906.3|6903.5|6904.7|6901.9|16
1629215980000|2021-08-17 15:59:40|6904.7|6901.9|6904.3|6901.5|6905.7|6902.9|6903.7|6900.9|26
1629215990000|2021-08-17 15:59:50|6904.7|6901.9|6909.3|6906.5|6909.3|6906.5|6904.7|6901.9|80
1629216000000|2021-08-17 16:00:00|6909|6906.2|6904.7|6901.9|6909|6906.2|6904.7|6901.9|51
1629216010000|2021-08-17 16:00:10|6904.5|6901.7|6906.2|6903.4|6906.7|6903.9|6903.8|6901|44
1629216020000|2021-08-17 16:00:20|6905.7|6902.9|6907.3|6904.5|6907.3|6904.5|6905.7|6902.9|81
1629216030000|2021-08-17 16:00:30|6907.2|6904.4|6906.3|6903.5|6908|6905.2|6906.2|6903.4|62
1629216040000|2021-08-17 16:00:40|6905.7|6902.9|6906|6903.2|6906.3|6903.5|6905.3|6902.5|12
1629216050000|2021-08-17 16:00:50|6906.3|6903.5|6906.8|6904|6907|6904.2|6906.2|6903.4|18
1629216060000|2021-08-17 16:01:00|6906.7|6903.9|6908.3|6905.5|6908.3|6905.5|6905.7|6902.9|42
1629216070000|2021-08-17 16:01:10|6908.8|6906|6909.8|6907|6910.7|6907.9|6907.7|6904.9|57
1629216080000|2021-08-17 16:01:20|6909.2|6906.4|6908.8|6906|6910|6907|6908.7|6905.9|113
1629216090000|2021-08-17 16:01:30|6908.7|6905.9|6907.3|6904.5|6908.7|6905.9|6906.7|6903.9|23
1629216100000|2021-08-17 16:01:40|6907.7|6904.9|6908.3|6905.5|6908.3|6905.5|6907.7|6904.9|9
1629216110000|2021-08-17 16:01:50|6909.3|6906.5|6907.7|6904.9|6909.3|6906.5|6907.7|6904.9|16
1629216120000|2021-08-17 16:02:00|6907.3|6904.5|6907.7|6904.9|6909.3|6906.5|6905.7|6902.9|65
1629216130000|2021-08-17 16:02:10|6908.8|6906|6908.3|6905.5|6909.3|6906.5|6908.3|6905.5|72
1629216140000|2021-08-17 16:02:20|6908.7|6905.9|6907.7|6904.9|6908.7|6905.9|6907.7|6904.9|13
1629216150000|2021-08-17 16:02:30|6908.3|6905.5|6909.2|6906.4|6909.8|6907|6908.3|6905.5|40
1629216160000|2021-08-17 16:02:40|6908.7|6905.9|6907.7|6904.9|6908.7|6905.9|6907.7|6904.9|29
1629216170000|2021-08-17 16:02:50|6907.8|6905|6908.7|6905.9|6908.7|6905.9|6907.3|6904.5|8
1629216180000|2021-08-17 16:03:00|6908.8|6906|6909.3|6906.5|6909.7|6906.9|6907.7|6904.9|34
1629216190000|2021-08-17 16:03:10|6909.2|6906.4|6913.7|6910.9|6914.3|6911.5|6909.2|6906.4|81
1629216200000|2021-08-17 16:03:20|6913.5|6910.7|6914.2|6911.4|6914.3|6911.5|6912.3|6909.5|130
1629216210000|2021-08-17 16:03:30|6913.8|6911|6914.2|6911.4|6914.3|6911.5|6913|6910.2|29
1629216220000|2021-08-17 16:03:40|6914.9|6910.9|6913|6910.2|6914.9|6911.7|6913|6910.2|69
1629216230000|2021-08-17 16:03:50|6912.7|6909.9|6911.8|6909|6912.7|6909.9|6911.3|6908.5|48
1629216240000|2021-08-17 16:04:00|6911.5|6908.7|6912.8|6910|6913.8|6911|6911.3|6908.5|54
1629216250000|2021-08-17 16:04:10|6913.3|6910.5|6912.8|6910|6914.1|6911.3|6912.8|6910|145
1629216260000|2021-08-17 16:04:20|6913.3|6910.5|6915.3|6912.5|6916|6913.2|6913.3|6910.5|654
1629216270000|2021-08-17 16:04:30|6915.5|6912.7|6919|6916.2|6919.3|6916.5|6915.1|6912.3|203
1629216280000|2021-08-17 16:04:40|6918.5|6915.7|6919.8|6917|6919.8|6917|6917.3|6914.5|31
1629216290000|2021-08-17 16:04:50|6920|6917.2|6920|6917.2|6920|6917.2|6919|6916.2|40
1629216300000|2021-08-17 16:05:00|6919.5|6916.7|6922.8|6920|6923.3|6920.5|6919.3|6916.5|139
1629216310000|2021-08-17 16:05:10|6922|6919.2|6924|6921.2|6924|6921.2|6921.3|6918.5|56
1629216320000|2021-08-17 16:05:20|6923.6|6920.8|6925.5|6922.7|6925.5|6922.7|6923.6|6920.8|18
1629216330000|2021-08-17 16:05:30|6925.7|6922.9|6924.3|6921.5|6926.3|6923.5|6924.3|6921.5|16
1629216340000|2021-08-17 16:05:40|6924|6921.2|6928.5|6925.7|6929.5|6926.7|6924|6921.2|267
1629216350000|2021-08-17 16:05:50|6928|6925.2|6930|6927.2|6930|6927.2|6927|6924.2|99
1629216360000|2021-08-17 16:06:00|6929.5|6926.7|6925.8|6923|6929.5|6926.7|6923|6920.2|243
1629216370000|2021-08-17 16:06:10|6925.5|6922.7|6921.5|6918.7|6926|6923.2|6920.3|6917.5|42
1629216380000|2021-08-17 16:06:20|6920.3|6917.5|6920.8|6918|6922.3|6919.5|6919|6916.2|131
1629216390000|2021-08-17 16:06:30|6921.1|6918.3|6918.8|6916|6921.3|6918.5|6918.8|6916|9
1629216400000|2021-08-17 16:06:40|6918.6|6915.8|6919.3|6916.5|6920.1|6917.3|6916.8|6914|19
1629216410000|2021-08-17 16:06:50|6919|6916.2|6919.3|6916.5|6919.3|6916.5|6917.8|6915|6
1629216420000|2021-08-17 16:07:00|6920.3|6917.5|6920.5|6917.7|6922|6919.2|6920.3|6917.5|177
1629216430000|2021-08-17 16:07:10|6920.3|6917.5|6922.6|6919.8|6922.6|6919.8|6919.6|6916.8|22
1629216440000|2021-08-17 16:07:20|6921.8|6919|6921.3|6918.5|6922.3|6919.5|6920.3|6917.5|44
1629216450000|2021-08-17 16:07:30|6921.8|6919|6922.3|6919.5|6922.3|6919.5|6921.3|6918.5|28
1629216460000|2021-08-17 16:07:40|6923|6920.2|6922|6919.2|6924.3|6921.5|6921.6|6918.8|44
1629216470000|2021-08-17 16:07:50|6922.4|6919.6|6923.5|6920.7|6924.3|6921.5|6922.4|6919.6|11
1629216480000|2021-08-17 16:08:00|6923.3|6920.5|6922|6919.2|6923.7|6920.9|6921.8|6919|39
1629216490000|2021-08-17 16:08:10|6922.6|6919.8|6922|6919.2|6923|6920.2|6921.8|6919|3
1629216500000|2021-08-17 16:08:20|6922.3|6919.5|6922.3|6919.5|6922.3|6919.5|6921.6|6918.8|11
1629216510000|2021-08-17 16:08:30|6922|6919.2|6921|6918.2|6922|6919.2|6920.5|6917.7|17
1629216520000|2021-08-17 16:08:40|6921.3|6918.5|6921.3|6918.5|6921.3|6918.5|6919.6|6916.8|14
1629216530000|2021-08-17 16:08:50|6922.3|6919.5|6923|6920.2|6923.5|6920.7|6922.3|6919.5|23
1629216540000|2021-08-17 16:09:00|6922.8|6920|6921.3|6918.5|6923.6|6920.8|6920.3|6917.5|43
1629216550000|2021-08-17 16:09:10|6921.8|6919|6921|6918.2|6922.3|6919.5|6921|6918.2|6
1629216560000|2021-08-17 16:09:20|6920.7|6917.9|6916.6|6913.8|6920.7|6917.9|6915.3|6912.5|102
1629216570000|2021-08-17 16:09:30|6916.8|6914|6917.6|6914.8|6919.6|6916.8|6916.1|6913.3|187
1629216580000|2021-08-17 16:09:40|6917.8|6915|6916|6913.2|6917.8|6915|6915.6|6912.8|44
1629216590000|2021-08-17 16:09:50|6915.8|6913|6916.3|6913.5|6917.1|6914.3|6915.6|6912.8|21
1629216600000|2021-08-17 16:10:00|6916.1|6913.3|6912.3|6909.5|6916.1|6913.3|6912.3|6909.5|41
1629216610000|2021-08-17 16:10:10|6911.8|6909|6913.8|6911|6914.3|6911.5|6911.8|6909|22
1629216620000|2021-08-17 16:10:20|6913.3|6910.5|6911.3|6908.5|6913.3|6910.5|6910|6907.2|12
1629216630000|2021-08-17 16:10:30|6911|6908.2|6909.8|6907|6911.3|6908.5|6909.6|6906.8|85
1629216640000|2021-08-17 16:10:40|6909.6|6906.8|6909.8|6907|6910.3|6907.5|6909.6|6906.8|69
1629216650000|2021-08-17 16:10:50|6909.6|6906.8|6909.1|6906.3|6910.3|6907.5|6908.3|6905.5|27
1629216660000|2021-08-17 16:11:00|6909|6906.2|6908.8|6906|6909.3|6906.5|6907.6|6904.8|33
1629216670000|2021-08-17 16:11:10|6909.6|6906.8|6910.3|6907.5|6912.1|6909.3|6909.6|6906.8|21
1629216680000|2021-08-17 16:11:20|6910.6|6907.8|6912.3|6909.5|6912.3|6909.5|6910.3|6907.5|8
1629216690000|2021-08-17 16:11:30|6911.6|6908.8|6913.1|6910.3|6913.3|6910.5|6911.6|6908.8|24
1629216700000|2021-08-17 16:11:40|6913|6910.2|6912.6|6909.8|6913.1|6910.3|6912.3|6909.5|9
1629216710000|2021-08-17 16:11:50|6913.3|6910.5|6915.3|6912.5|6916.3|6913.5|6913.1|6910.3|72
1629216720000|2021-08-17 16:12:00|6915|6912.2|6914.6|6911.8|6915.3|6912.5|6914.6|6911.8|30
1629216730000|2021-08-17 16:12:10|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|12
1629216740000|2021-08-17 16:12:20|6914.6|6911.8|6913.3|6910.5|6914.6|6911.8|6911.3|6908.5|39
1629216750000|2021-08-17 16:12:30|6913.6|6910.8|6913.3|6910.5|6913.6|6910.8|6912.6|6909.8|27
1629216760000|2021-08-17 16:12:40|6912.8|6910|6912.3|6909.5|6913.3|6910.5|6911.8|6909|19
1629216770000|2021-08-17 16:12:50|6912.6|6909.8|6910.6|6907.8|6913.3|6910.5|6910.3|6907.5|53
1629216780000|2021-08-17 16:13:00|6910.3|6907.5|6910.6|6907.8|6911.1|6908.3|6910.3|6907.5|11
1629216790000|2021-08-17 16:13:10|6911|6908.2|6911.3|6908.5|6911.3|6908.5|6910.3|6907.5|14
1629216800000|2021-08-17 16:13:20|6911.6|6908.8|6912.8|6910|6913.3|6910.5|6911.6|6908.8|11
1629216810000|2021-08-17 16:13:30|6913.1|6910.3|6910.8|6908|6913.1|6910.3|6910.6|6907.8|23
1629216820000|2021-08-17 16:13:40|6910.6|6907.8|6910.8|6908|6911.1|6908.3|6910.3|6907.5|44
1629216830000|2021-08-17 16:13:50|6911.3|6908.5|6910.3|6907.5|6911.3|6908.5|6910.3|6907.5|6
1629216840000|2021-08-17 16:14:00|6909.6|6906.8|6909|6906.2|6909.6|6906.8|6908|6905.2|22
1629216850000|2021-08-17 16:14:10|6908.3|6905.5|6909.6|6906.8|6910|6907.2|6908.3|6905.5|15
1629216860000|2021-08-17 16:14:20|6908.7|6905.9|6911.3|6908.5|6911.3|6908.5|6908|6905.2|14
1629216870000|2021-08-17 16:14:30|6911.1|6908.3|6910|6907.2|6911.1|6908.3|6909.6|6906.8|12
1629216880000|2021-08-17 16:14:40|6910.3|6907.5|6909.8|6907|6910.3|6907.5|6908.8|6906|15
1629216890000|2021-08-17 16:14:50|6909.6|6906.8|6909.8|6907|6910.3|6907.5|6908.8|6906|5
1629216900000|2021-08-17 16:15:00|6910|6907.2|6910.3|6907.5|6912.8|6910|6909.8|6907|28
1629216910000|2021-08-17 16:15:10|6910.6|6907.8|6909.8|6907|6910.8|6908|6909.8|6907|14
1629216920000|2021-08-17 16:15:20|6910.6|6907.8|6911.3|6908.5|6911.3|6908.5|6910.3|6907.5|9
1629216930000|2021-08-17 16:15:30|6910.6|6907.8|6910.3|6907.5|6910.6|6907.8|6910.1|6907.3|7
1629216940000|2021-08-17 16:15:40|6910.1|6907.3|6909.3|6906.5|6910.3|6907.5|6907.3|6904.5|33
1629216950000|2021-08-17 16:15:50|6909.1|6906.3|6910.1|6907.3|6910.3|6907.5|6908.6|6905.8|21
1629216960000|2021-08-17 16:16:00|6909.6|6906.8|6909.1|6906.3|6909.6|6906.8|6908.6|6905.8|6
1629216970000|2021-08-17 16:16:10|6909.3|6906.5|6909.3|6906.5|6909.6|6906.8|6909.1|6906.3|3
1629216980000|2021-08-17 16:16:20|6908.6|6905.8|6905.1|6902.3|6908.6|6905.8|6904.6|6901.8|83
1629216990000|2021-08-17 16:16:30|6904.6|6901.8|6903.1|6900.3|6904.6|6901.8|6902.3|6899.5|71
1629217000000|2021-08-17 16:16:40|6903.3|6900.5|6902.1|6899.3|6903.3|6900.5|6901.6|6898.8|16
1629217010000|2021-08-17 16:16:50|6902.3|6899.5|6902.8|6900|6903.9|6901|6902.3|6899.5|45
1629217020000|2021-08-17 16:17:00|6903.1|6900.3|6895.3|6892.5|6903.3|6900.5|6893.1|6890.3|340
1629217030000|2021-08-17 16:17:10|6895.6|6892.8|6895.3|6892.5|6896.3|6893.5|6893.8|6891|32
1629217040000|2021-08-17 16:17:20|6894.6|6891.8|6891.8|6889|6894.6|6891.8|6888.3|6885.5|182
1629217050000|2021-08-17 16:17:30|6891.5|6888.7|6893.3|6890.5|6893.3|6890.5|6888.5|6885.7|54
1629217060000|2021-08-17 16:17:40|6892.6|6889.8|6892.1|6889.3|6892.8|6890|6891.3|6888.5|32
1629217070000|2021-08-17 16:17:50|6891.6|6888.8|6893.6|6890.8|6895.3|6892.5|6891.3|6888.5|64
1629217080000|2021-08-17 16:18:00|6893.3|6890.5|6891.8|6889|6893.3|6890.5|6891.8|6889|50
1629217090000|2021-08-17 16:18:10|6890.8|6888|6886.6|6883.8|6890.8|6888|6883.5|6880.7|218
1629217100000|2021-08-17 16:18:20|6887|6884.2|6887.3|6884.5|6889.6|6886.8|6886.3|6883.5|32
1629217110000|2021-08-17 16:18:30|6887.9|6885.1|6886|6883.2|6889.8|6887|6885.3|6882.5|62
1629217120000|2021-08-17 16:18:40|6886.3|6883.5|6883.3|6880.5|6886.8|6884|6883.3|6880.5|47
1629217130000|2021-08-17 16:18:50|6883|6880.2|6884.3|6881.5|6884.3|6881.5|6880.3|6877.5|124
1629217140000|2021-08-17 16:19:00|6884.6|6881.8|6882.6|6879.8|6885.3|6882.5|6882.1|6879.3|56
1629217150000|2021-08-17 16:19:10|6882.1|6879.3|6882.8|6880|6883.3|6880.5|6881.1|6878.3|48
1629217160000|2021-08-17 16:19:20|6882.9|6880.1|6882|6879.2|6882.9|6880.1|6879.6|6876.8|32
1629217170000|2021-08-17 16:19:30|6882.3|6879.5|6880.3|6877.5|6882.5|6879.7|6880.1|6877.3|155
1629217180000|2021-08-17 16:19:40|6880.5|6877.7|6879.3|6876.5|6881|6878.2|6878.8|6876|100
1629217190000|2021-08-17 16:19:50|6878.6|6875.8|6875|6872.2|6879.3|6876.5|6873.8|6871|496
1629217200000|2021-08-17 16:20:00|6874.8|6872|6883.5|6880.7|6883.8|6881|6874.8|6872|118
1629217210000|2021-08-17 16:20:10|6883.3|6880.5|6882.3|6879.5|6884|6881.2|6881.2|6878.4|157
1629217220000|2021-08-17 16:20:20|6882.5|6879.7|6887.3|6884.5|6888|6885.2|6882.3|6879.5|96
1629217230000|2021-08-17 16:20:30|6887.5|6884.7|6888.8|6886|6889.3|6886.5|6886.2|6883.4|114
1629217240000|2021-08-17 16:20:40|6889|6886.2|6891.3|6888.5|6893|6890.2|6888.3|6885.5|172
1629217250000|2021-08-17 16:20:50|6891.6|6888.8|6891.3|6888.5|6892|6889.2|6891|6888.2|62
1629217260000|2021-08-17 16:21:00|6891.7|6888.9|6891.8|6889|6892|6889.2|6890|6887.2|35
1629217270000|2021-08-17 16:21:10|6892|6889.2|6894.5|6891.7|6896.5|6893.7|6892|6889.2|298
1629217280000|2021-08-17 16:21:20|6894.3|6891.5|6892.3|6889.5|6894.3|6891.5|6892|6889.2|25
1629217290000|2021-08-17 16:21:30|6891.5|6888.7|6887.7|6884.9|6891.5|6888.7|6887.3|6884.5|34
1629217300000|2021-08-17 16:21:40|6888|6885.2|6889.3|6886.5|6890.3|6887.5|6888|6885.2|31
1629217310000|2021-08-17 16:21:50|6889|6886.2|6887.5|6884.7|6889|6886.2|6887.5|6884.7|34
1629217320000|2021-08-17 16:22:00|6888|6885.2|6887.3|6884.5|6889.9|6886.3|6887.3|6884.5|9
1629217330000|2021-08-17 16:22:10|6888|6885.2|6888|6885.2|6888|6885.2|6887|6884.2|16
1629217340000|2021-08-17 16:22:20|6887.5|6884.7|6888.3|6885.5|6889|6886.2|6887.5|6884.7|54
1629217350000|2021-08-17 16:22:30|6888|6885.2|6887.3|6884.5|6888|6885.2|6887.3|6884.5|14
1629217360000|2021-08-17 16:22:40|6887.7|6884.9|6889|6886.2|6889.5|6886.7|6887.7|6884.9|23
1629217370000|2021-08-17 16:22:50|6888.5|6885.7|6890|6887.2|6890|6887.2|6888.3|6885.5|8
1629217380000|2021-08-17 16:23:00|6890.3|6887.5|6891.5|6888.7|6892.5|6889.7|6890.3|6887.5|26
1629217390000|2021-08-17 16:23:10|6891|6888.2|6890.3|6887.5|6891.3|6888.5|6890.3|6887.5|25
1629217400000|2021-08-17 16:23:20|6890.5|6887.7|6890|6887.2|6891.5|6888.7|6889.8|6887|2
1629217410000|2021-08-17 16:23:30|6890.1|6887.3|6888.3|6885.5|6890.1|6887.3|6887.3|6884.5|45
1629217420000|2021-08-17 16:23:40|6888.1|6885.3|6888|6885.2|6888.3|6885.5|6887.6|6884.8|28
1629217430000|2021-08-17 16:23:50|6887.8|6885|6889.3|6886.5|6890.3|6887.5|6887.3|6884.5|10
1629217440000|2021-08-17 16:24:00|6889|6886.2|6890.3|6887.5|6890.8|6888|6888.8|6886|10
1629217450000|2021-08-17 16:24:10|6889.8|6887|6889.5|6886.7|6890|6887.2|6889.3|6886.5|4
1629217460000|2021-08-17 16:24:20|6889.3|6886.5|6885.3|6882.5|6889.5|6886.7|6882|6879.2|207
1629217470000|2021-08-17 16:24:30|6885|6882.2|6883.3|6880.5|6886|6883.2|6881.3|6878.5|146
1629217480000|2021-08-17 16:24:40|6882.8|6880|6883.5|6880.7|6883.5|6880.7|6882.6|6879.8|34
1629217490000|2021-08-17 16:24:50|6883.8|6881|6884.3|6881.5|6885|6882.2|6883.6|6880.8|17
1629217500000|2021-08-17 16:25:00|6884.8|6882|6885.6|6882.8|6886.3|6883.5|6884.8|6882|21
1629217510000|2021-08-17 16:25:10|6885.8|6883|6888|6885.2|6888|6885.2|6885.6|6882.8|15
1629217520000|2021-08-17 16:25:20|6887.6|6884.8|6889.6|6886.8|6890|6887.2|6887.3|6884.5|167
1629217530000|2021-08-17 16:25:30|6889.3|6886.5|6888.3|6885.5|6889.3|6886.5|6888.3|6885.5|4
1629217540000|2021-08-17 16:25:40|6888.8|6886|6889.3|6886.5|6889.5|6886.7|6888.3|6885.5|21
1629217550000|2021-08-17 16:25:50|6889.6|6886.8|6889.3|6886.5|6889.8|6887|6888.3|6885.5|26
1629217560000|2021-08-17 16:26:00|6888.8|6886|6889.8|6887|6889.8|6887|6887.3|6884.5|48
1629217570000|2021-08-17 16:26:10|6890|6887.2|6892|6889.2|6892|6889.2|6889.8|6887|28
1629217580000|2021-08-17 16:26:20|6892.3|6889.5|6892.3|6889.5|6896.3|6893.5|6892.3|6889.5|108
1629217590000|2021-08-17 16:26:30|6892.5|6889.7|6897.6|6894.8|6898|6895.2|6891.8|6889|162
1629217600000|2021-08-17 16:26:40|6898|6895.2|6897.6|6894.8|6898|6895.2|6897.6|6894.8|29
1629217610000|2021-08-17 16:26:50|6897.8|6895|6898.1|6895.3|6898.3|6895.5|6897.3|6894.5|34
1629217620000|2021-08-17 16:27:00|6897.8|6895|6898|6895.2|6899|6896.2|6897.8|6895|35
1629217630000|2021-08-17 16:27:10|6897.8|6895|6898|6895.2|6899|6896.2|6897.6|6894.8|13
1629217640000|2021-08-17 16:27:20|6897.8|6895|6898|6895.2|6898.1|6895.3|6897.6|6894.8|12
1629217650000|2021-08-17 16:27:30|6897.8|6895|6898.3|6895.5|6898.3|6895.5|6897.6|6894.8|75
1629217660000|2021-08-17 16:27:40|6899|6896.2|6899.3|6896.5|6899.6|6896.8|6899|6896.2|5
1629217670000|2021-08-17 16:27:50|6899.5|6896.7|6899|6896.2|6899.5|6896.7|6898|6895.2|6
1629217680000|2021-08-17 16:28:00|6898.3|6895.5|6898.3|6895.5|6898.3|6895.5|6897.6|6894.8|8
1629217690000|2021-08-17 16:28:10|6898|6895.2|6898|6895.2|6898.3|6895.5|6897.8|6895|3
1629217700000|2021-08-17 16:28:20|6898.6|6895.8|6897.8|6895|6899|6896.2|6897.6|6894.8|16
1629217710000|2021-08-17 16:28:30|6897.6|6894.8|6897.6|6894.8|6897.8|6895|6897.6|6894.8|21
1629217720000|2021-08-17 16:28:40|6897.8|6895|6897.6|6894.8|6898.1|6895.3|6897.6|6894.8|28
1629217730000|2021-08-17 16:28:50|6896.3|6893.5|6898.9|6896.1|6898.9|6896.1|6894.3|6891.5|38
1629217740000|2021-08-17 16:29:00|6898.3|6895.5|6897.6|6894.8|6898.5|6895.7|6897.6|6894.8|15
1629217750000|2021-08-17 16:29:10|6897.8|6895|6898.3|6895.5|6898.3|6895.5|6897.8|6895|22
1629217760000|2021-08-17 16:29:20|6897.8|6895|6898|6895.2|6898|6895.2|6897.8|6895|21
1629217770000|2021-08-17 16:29:30|6897.8|6895|6901|6898.2|6901.3|6898.5|6897.6|6894.8|153
1629217780000|2021-08-17 16:29:40|6900.8|6898|6898.5|6895.7|6901|6898.2|6898.3|6895.5|42
1629217790000|2021-08-17 16:29:50|6898.7|6895.9|6898|6895.2|6899|6896.2|6898|6895.2|23
1629217800000|2021-08-17 16:30:00|6898.3|6895.5|6895.3|6892.5|6898.8|6896|6895.3|6892.5|13
1629217810000|2021-08-17 16:30:10|6895.5|6892.7|6892.8|6890|6895.5|6892.7|6892.5|6889.7|30
1629217820000|2021-08-17 16:30:20|6892.3|6889.5|6891.8|6889|6893.5|6890.7|6891.8|6889|80
1629217830000|2021-08-17 16:30:30|6891.5|6888.7|6891.3|6888.5|6892.3|6889.5|6891.3|6888.5|3
1629217840000|2021-08-17 16:30:40|6891|6888.2|6891.5|6888.7|6892.3|6889.5|6889.8|6887|28
1629217850000|2021-08-17 16:30:50|6891.3|6888.5|6891.5|6888.7|6891.8|6889|6891.3|6888.5|3
1629217860000|2021-08-17 16:31:00|6891.3|6888.5|6891.5|6888.7|6891.5|6888.7|6890.3|6887.5|13
1629217870000|2021-08-17 16:31:10|6892|6889.2|6892.8|6890|6893|6890.2|6891.6|6888.8|9
1629217880000|2021-08-17 16:31:20|6892.6|6889.8|6890.1|6887.3|6892.8|6890|6889.6|6886.8|6
1629217890000|2021-08-17 16:31:30|6889.8|6887|6887|6884.2|6889.8|6887|6885.8|6883|24
1629217900000|2021-08-17 16:31:40|6886.8|6884|6888.3|6885.5|6888.3|6885.5|6886.3|6883.5|183
1629217910000|2021-08-17 16:31:50|6887.6|6884.8|6885.5|6882.7|6887.8|6885|6885.3|6882.5|10
1629217920000|2021-08-17 16:32:00|6885.8|6883|6886.8|6884|6887.8|6885|6885.1|6882.3|50
1629217930000|2021-08-17 16:32:10|6886.3|6883.5|6884.6|6881.8|6886.5|6883.7|6884|6881.2|144
1629217940000|2021-08-17 16:32:20|6884.8|6882|6886.3|6883.5|6886.3|6883.5|6884.8|6882|16
1629217950000|2021-08-17 16:32:30|6886.7|6883.9|6883|6880.2|6887.3|6884.5|6883|6880.2|40
1629217960000|2021-08-17 16:32:40|6883.3|6880.5|6885.2|6882.4|6886.3|6883.5|6883.3|6880.5|43
1629217970000|2021-08-17 16:32:50|6885|6882.2|6884|6881.2|6885|6882.2|6882.8|6880|32
1629217980000|2021-08-17 16:33:00|6884.3|6881.5|6882.3|6879.5|6884.3|6881.5|6882.3|6879.5|13
1629217990000|2021-08-17 16:33:10|6882.7|6879.9|6886.3|6883.5|6887|6884.2|6882.7|6879.9|59
1629218000000|2021-08-17 16:33:20|6886.5|6883.7|6886.3|6883.5|6887.3|6884.5|6886.3|6883.5|3
1629218010000|2021-08-17 16:33:30|6886|6883.2|6885.3|6882.5|6886|6883.2|6885.3|6882.5|5
1629218020000|2021-08-17 16:33:40|6885.8|6883|6883.3|6880.5|6886.5|6883.7|6883.3|6880.5|11
1629218030000|2021-08-17 16:33:50|6883.5|6880.7|6883.8|6881|6883.8|6881|6883.3|6880.5|3
1629218040000|2021-08-17 16:34:00|6883.5|6880.7|6883.3|6880.5|6884|6881.2|6883|6880.2|9
1629218050000|2021-08-17 16:34:10|6883|6880.2|6883|6880.2|6883|6880.2|6880|6877.2|80
1629218060000|2021-08-17 16:34:20|6883.3|6880.5|6885.3|6882.5|6885.3|6882.5|6883.3|6880.5|44
1629218070000|2021-08-17 16:34:30|6885|6882.2|6885.3|6882.5|6886.3|6883.5|6884.6|6881.8|10
1629218080000|2021-08-17 16:34:40|6884.8|6882|6885|6882.2|6885|6882.2|6884.3|6881.5|8
1629218090000|2021-08-17 16:34:50|6884.8|6882|6883.8|6881|6885.1|6882.3|6883.8|6881|16
1629218100000|2021-08-17 16:35:00|6883.6|6880.8|6884.3|6881.5|6884.8|6882|6883.6|6880.8|32
1629218110000|2021-08-17 16:35:10|6885|6882.2|6885.5|6882.7|6885.5|6882.7|6885|6882.2|19
1629218120000|2021-08-17 16:35:20|6885.3|6882.5|6885.8|6883|6885.8|6883|6885|6882.2|1
1629218130000|2021-08-17 16:35:30|6886.3|6883.5|6886.6|6883.8|6887.1|6884.3|6886.1|6883.3|15
1629218140000|2021-08-17 16:35:40|6886.5|6883.7|6886.3|6883.5|6886.5|6883.7|6886.3|6883.5|1
1629218150000|2021-08-17 16:35:50|6885.6|6882.8|6884.8|6882|6885.8|6883|6884.8|6882|66
1629218160000|2021-08-17 16:36:00|6885|6882.2|6883.1|6880.3|6885.3|6882.5|6883.1|6880.3|16
1629218170000|2021-08-17 16:36:10|6882.6|6879.8|6881.3|6878.5|6882.6|6879.8|6880.5|6877.7|2
1629218180000|2021-08-17 16:36:20|6881.1|6878.3|6882.1|6879.3|6882.3|6879.5|6881.1|6878.3|4
1629218190000|2021-08-17 16:36:30|6882.3|6879.5|6880.3|6877.5|6882.3|6879.5|6880.3|6877.5|36
1629218200000|2021-08-17 16:36:40|6880|6877.2|6880.3|6877.5|6880.3|6877.5|6878.6|6875.8|64
1629218210000|2021-08-17 16:36:50|6880.1|6877.3|6880|6877.2|6880.3|6877.5|6879.3|6876.5|49
1629218220000|2021-08-17 16:37:00|6880.3|6877.5|6879.8|6877|6881|6878.2|6879.8|6877|14
1629218230000|2021-08-17 16:37:10|6880|6877.2|6880.8|6878|6881|6878.2|6880|6877.2|8
1629218240000|2021-08-17 16:37:20|6880.3|6877.5|6879.5|6876.7|6880.8|6878|6878.6|6875.8|34
1629218250000|2021-08-17 16:37:30|6879.8|6877|6878|6875.2|6880.3|6877.5|6878|6875.2|24
1629218260000|2021-08-17 16:37:40|6878.3|6875.5|6868.6|6865.8|6878.3|6875.5|6867.3|6864.5|1112
1629218270000|2021-08-17 16:37:50|6867.6|6864.8|6870.3|6867.5|6871.3|6868.5|6867.6|6864.8|46
1629218280000|2021-08-17 16:38:00|6870.5|6867.7|6871|6868.2|6871.3|6868.5|6869.6|6866.8|317
1629218290000|2021-08-17 16:38:10|6871.3|6868.5|6871.1|6868.3|6872.3|6869.5|6870.3|6867.5|110
1629218300000|2021-08-17 16:38:20|6871.3|6868.5|6870.6|6867.8|6872.1|6869.3|6870.6|6867.8|41
1629218310000|2021-08-17 16:38:30|6871.3|6868.5|6868.6|6865.8|6872.3|6869.5|6868.6|6865.8|78
1629218320000|2021-08-17 16:38:40|6868.8|6866|6871.1|6868.3|6871.1|6868.3|6868.6|6865.8|29
1629218330000|2021-08-17 16:38:50|6870.9|6868.1|6869.6|6866.8|6872.1|6869.3|6869.6|6866.8|93
1629218340000|2021-08-17 16:39:00|6869.8|6867|6869.8|6867|6870|6867.2|6869.3|6866.5|199
1629218350000|2021-08-17 16:39:10|6869.6|6866.8|6867.1|6864.3|6869.6|6866.8|6866.3|6863.5|69
1629218360000|2021-08-17 16:39:20|6867.3|6864.5|6866.6|6863.8|6867.6|6864.8|6866.3|6863.5|49
1629218370000|2021-08-17 16:39:30|6867.1|6864.3|6868.4|6865.6|6868.4|6865.6|6865.8|6863|75
1629218380000|2021-08-17 16:39:40|6868.6|6865.8|6868.1|6865.3|6869.1|6866.3|6868.1|6865.3|66
1629218390000|2021-08-17 16:39:50|6868.3|6865.5|6867.6|6864.8|6868.6|6865.8|6867.6|6864.8|20
1629218400000|2021-08-17 16:40:00|6867.3|6864.5|6867.6|6864.8|6868.1|6865.3|6866.3|6863.5|21
1629218410000|2021-08-17 16:40:10|6866.6|6863.8|6864.6|6861.8|6866.6|6863.8|6864.6|6861.8|39
1629218420000|2021-08-17 16:40:20|6865.6|6862.8|6868.6|6865.8|6869.6|6866.8|6864.6|6861.8|932
1629218430000|2021-08-17 16:40:30|6868.1|6865.3|6866.6|6863.8|6868.3|6865.5|6866.6|6863.8|28
1629218440000|2021-08-17 16:40:40|6866|6863.2|6865.8|6863|6866.1|6863.3|6864.6|6861.8|14
1629218450000|2021-08-17 16:40:50|6866.3|6863.5|6868.3|6865.5|6868.8|6866|6866.3|6863.5|33
1629218460000|2021-08-17 16:41:00|6868.1|6865.3|6872.3|6869.5|6872.3|6869.5|6868.1|6865.3|258
1629218470000|2021-08-17 16:41:10|6872.1|6869.3|6874.1|6871.3|6874.4|6871.6|6871.6|6868.8|125
1629218480000|2021-08-17 16:41:20|6873.6|6870.8|6874.6|6871.8|6874.6|6871.8|6873.4|6870.6|155
1629218490000|2021-08-17 16:41:30|6874.4|6871.6|6875.6|6872.8|6876.4|6873.6|6874.4|6871.6|78
1629218500000|2021-08-17 16:41:40|6876|6873.2|6878.8|6876|6881.6|6878.8|6876|6873.2|198
1629218510000|2021-08-17 16:41:50|6879.3|6876.5|6879.6|6876.8|6880|6877.2|6877.8|6875|23
1629218520000|2021-08-17 16:42:00|6879.3|6876.5|6877.6|6874.8|6879.3|6876.5|6877.6|6874.8|32
1629218530000|2021-08-17 16:42:10|6878.1|6875.3|6877.8|6875|6878.8|6876|6877.6|6874.8|10
1629218540000|2021-08-17 16:42:20|6878|6875.2|6880|6877.2|6880|6877.2|6877.8|6875|9
1629218550000|2021-08-17 16:42:30|6880.3|6877.5|6880.3|6877.5|6880.6|6877.8|6878.8|6876|64
1629218560000|2021-08-17 16:42:40|6880.5|6877.7|6881.3|6878.5|6881.3|6878.5|6880.3|6877.5|6
1629218570000|2021-08-17 16:42:50|6881|6878.2|6881.8|6879|6883.5|6879.8|6880.6|6877.8|95
1629218580000|2021-08-17 16:43:00|6881.6|6878.8|6881.6|6878.8|6882.1|6879.3|6880.6|6877.8|28
1629218590000|2021-08-17 16:43:10|6881.3|6878.5|6882.1|6879.3|6882.1|6879.3|6881.1|6878.3|33
1629218600000|2021-08-17 16:43:20|6882.3|6879.5|6882.6|6879.8|6882.6|6879.8|6882.3|6879.5|4
1629218610000|2021-08-17 16:43:30|6882.3|6879.5|6882.1|6879.3|6882.6|6879.8|6881.6|6878.8|14
1629218620000|2021-08-17 16:43:40|6881.6|6878.8|6880.6|6877.8|6883.6|6880.8|6880.3|6877.5|486
1629218630000|2021-08-17 16:43:50|6880.3|6877.5|6879.3|6876.5|6880.3|6877.5|6877.6|6874.8|24
1629218640000|2021-08-17 16:44:00|6878.9|6876.1|6879.3|6876.5|6880.3|6877.5|6877.6|6874.8|26
1629218650000|2021-08-17 16:44:10|6879.1|6876.3|6878|6875.2|6879.1|6876.3|6877.3|6874.5|18
1629218660000|2021-08-17 16:44:20|6878.3|6875.5|6880.3|6877.5|6880.3|6877.5|6878.3|6875.5|19
1629218670000|2021-08-17 16:44:30|6880.1|6877.3|6879.8|6877|6880.3|6877.5|6879.6|6876.8|18
1629218680000|2021-08-17 16:44:40|6879.6|6876.8|6877.6|6874.8|6880|6877.2|6877.3|6874.5|26
1629218690000|2021-08-17 16:44:50|6877.3|6874.5|6877.8|6875|6877.8|6875|6876.6|6873.8|2
1629218700000|2021-08-17 16:45:00|6878|6875.2|6874.3|6871.5|6878.6|6875.8|6873.6|6870.8|110
1629218710000|2021-08-17 16:45:10|6873.6|6870.8|6875|6872.2|6875.8|6873|6872.6|6869.8|72
1629218720000|2021-08-17 16:45:20|6875.1|6872.3|6873.3|6870.5|6875.1|6872.3|6873.1|6870.3|5
1629218730000|2021-08-17 16:45:30|6873.6|6870.8|6874.3|6871.5|6874.3|6871.5|6873.6|6870.8|11
1629218740000|2021-08-17 16:45:40|6874.6|6871.8|6874.1|6871.3|6874.6|6871.8|6873.6|6870.8|20
1629218750000|2021-08-17 16:45:50|6873.9|6871.1|6879.8|6877|6880.3|6877.5|6873.9|6871.1|53
1629218760000|2021-08-17 16:46:00|6879.6|6876.8|6880.1|6877.3|6880.3|6877.5|6879.6|6876.8|20
1629218770000|2021-08-17 16:46:10|6879.6|6876.8|6877.1|6874.3|6879.6|6876.8|6876.3|6873.5|40
1629218780000|2021-08-17 16:46:20|6876.5|6873.7|6876.8|6874|6876.8|6874|6875.3|6872.5|10
1629218790000|2021-08-17 16:46:30|6876.3|6873.5|6875.3|6872.5|6876.3|6873.5|6874.3|6871.5|58
1629218800000|2021-08-17 16:46:40|6875.6|6872.8|6874.8|6872|6875.6|6872.8|6874.8|6872|3
1629218810000|2021-08-17 16:46:50|6875.3|6872.5|6874.6|6871.8|6876.3|6873.5|6874.6|6871.8|17
1629218820000|2021-08-17 16:47:00|6873.6|6870.8|6874.3|6871.5|6874.3|6871.5|6873.3|6870.5|15
1629218830000|2021-08-17 16:47:10|6874.1|6871.3|6873.3|6870.5|6874.1|6871.3|6872.8|6870|7
1629218840000|2021-08-17 16:47:20|6873.1|6870.3|6872.6|6869.8|6873.8|6871|6872.6|6869.8|45
1629218850000|2021-08-17 16:47:30|6872|6869.2|6871.3|6868.5|6872|6869.2|6870.3|6867.5|112
1629218860000|2021-08-17 16:47:40|6871.1|6868.3|6871.6|6868.8|6872.3|6869.5|6870.6|6867.8|103
1629218870000|2021-08-17 16:47:50|6871.3|6868.5|6871.3|6868.5|6871.3|6868.5|6871.3|6868.5|1
1629218880000|2021-08-17 16:48:00|6870.8|6868|6874.3|6871.5|6874.3|6871.5|6870.6|6867.8|47
1629218890000|2021-08-17 16:48:10|6874.1|6871.3|6874.1|6871.3|6874.3|6871.5|6873.6|6870.8|8
1629218900000|2021-08-17 16:48:20|6873.8|6871|6873.3|6870.5|6874.3|6871.5|6872.6|6869.8|4
1629218910000|2021-08-17 16:48:30|6873.1|6870.3|6871.3|6868.5|6873.1|6870.3|6871.3|6868.5|12
1629218920000|2021-08-17 16:48:40|6871.1|6868.3|6871.3|6868.5|6871.6|6868.8|6871.1|6868.3|6
1629218930000|2021-08-17 16:48:50|6871.1|6868.3|6870.6|6867.8|6871.3|6868.5|6870.6|6867.8|7
1629218940000|2021-08-17 16:49:00|6870|6867.2|6869.3|6866.5|6870.3|6867.5|6868.8|6866|24
1629218950000|2021-08-17 16:49:10|6869.6|6866.8|6868.6|6865.8|6869.6|6866.8|6868.3|6865.5|6
1629218960000|2021-08-17 16:49:20|6868.3|6865.5|6869.8|6867|6870.3|6867.5|6868.3|6865.5|55
1629218970000|2021-08-17 16:49:30|6870|6867.2|6871.1|6868.3|6871.3|6868.5|6869.8|6867|8
1629218980000|2021-08-17 16:49:40|6871|6868.2|6871.3|6868.5|6872.3|6869.5|6871|6868.2|7
1629218990000|2021-08-17 16:49:50|6871.6|6868.8|6870.6|6867.8|6872.3|6869.5|6870.6|6867.8|19
1629219000000|2021-08-17 16:50:00|6869.8|6867|6867.3|6864.5|6870|6867.2|6867.1|6864.3|7
1629219010000|2021-08-17 16:50:10|6866.8|6864|6867.3|6864.5|6868.1|6865.3|6866.3|6863.5|42
1629219020000|2021-08-17 16:50:20|6866.8|6864|6865.1|6862.3|6866.8|6864|6864.8|6862|37
1629219030000|2021-08-17 16:50:30|6865.3|6862.5|6865.6|6862.8|6865.6|6862.8|6864.6|6861.8|46
1629219040000|2021-08-17 16:50:40|6866.1|6863.3|6865.1|6862.3|6866.3|6863.5|6864.6|6861.8|84
1629219050000|2021-08-17 16:50:50|6864.9|6862.1|6864.6|6861.8|6865.1|6862.3|6864.6|6861.8|10
1629219060000|2021-08-17 16:51:00|6864.2|6861.4|6860.1|6857.3|6864.2|6861.4|6858.6|6855.8|253
1629219070000|2021-08-17 16:51:10|6860.6|6857.8|6865.3|6862.5|6865.3|6862.5|6860.6|6857.8|160
1629219080000|2021-08-17 16:51:20|6866|6863.2|6868.9|6866.1|6869.8|6867|6866|6863.2|46
1629219090000|2021-08-17 16:51:30|6868.6|6865.8|6872.7|6869.9|6873.3|6870.5|6868.6|6865.8|273
1629219100000|2021-08-17 16:51:40|6872.3|6869.5|6872.1|6869.3|6872.6|6869.8|6871.3|6868.5|37
1629219110000|2021-08-17 16:51:50|6871.9|6869.1|6872.3|6869.5|6872.6|6869.8|6871.6|6868.8|761
1629219120000|2021-08-17 16:52:00|6872.1|6869.3|6873|6870.2|6874.2|6870.2|6871.3|6868.5|142
1629219130000|2021-08-17 16:52:10|6873.1|6870.3|6873.3|6870.5|6874.6|6871.8|6872.6|6869.8|164
1629219140000|2021-08-17 16:52:20|6873.1|6870.3|6873.3|6870.5|6873.3|6870.5|6871.6|6868.8|105
1629219150000|2021-08-17 16:52:30|6872.3|6869.5|6871|6868.2|6872.3|6869.5|6870.1|6867.3|60
1629219160000|2021-08-17 16:52:40|6871.6|6868.8|6870.3|6867.5|6872|6869.2|6870.3|6867.5|34
1629219170000|2021-08-17 16:52:50|6870.1|6867.3|6870.1|6867.3|6871.1|6868.3|6869.5|6866.7|30
1629219180000|2021-08-17 16:53:00|6869.6|6866.8|6868.3|6865.5|6870.1|6867.3|6868.3|6865.5|13
1629219190000|2021-08-17 16:53:10|6868.1|6865.3|6869.1|6866.3|6869.3|6866.5|6867.1|6864.3|19
1629219200000|2021-08-17 16:53:20|6868.6|6865.8|6868.1|6865.3|6868.6|6865.8|6867.6|6864.8|8
1629219210000|2021-08-17 16:53:30|6867.6|6864.8|6868|6865.2|6868.6|6865.8|6867.6|6864.8|13
1629219220000|2021-08-17 16:53:40|6868.6|6865.8|6868.3|6865.5|6868.6|6865.8|6867.6|6864.8|120
1629219230000|2021-08-17 16:53:50|6868.1|6865.3|6866.8|6864|6868.1|6865.3|6866.8|6864|5
1629219240000|2021-08-17 16:54:00|6866.2|6863.4|6865.1|6862.3|6866.2|6863.4|6864.6|6861.8|11
1629219250000|2021-08-17 16:54:10|6865.3|6862.5|6865.3|6862.5|6865.3|6862.5|6864.3|6861.5|9
1629219260000|2021-08-17 16:54:20|6865.1|6862.3|6865.6|6862.8|6865.6|6862.8|6864.6|6861.8|7
1629219270000|2021-08-17 16:54:30|6865.3|6862.5|6864.3|6861.5|6865.3|6862.5|6864.3|6861.5|3
1629219280000|2021-08-17 16:54:40|6864.8|6862|6868.6|6865.8|6868.6|6865.8|6864.8|6862|9
1629219290000|2021-08-17 16:54:50|6868.8|6866|6866.6|6863.8|6868.8|6866|6866.6|6863.8|5
1629219300000|2021-08-17 16:55:00|6867.1|6864.3|6863.6|6860.8|6868.1|6865.3|6863.6|6860.8|183
1629219310000|2021-08-17 16:55:10|6863.8|6861|6865.6|6862.8|6866.1|6863.3|6863.6|6860.8|33
1629219320000|2021-08-17 16:55:20|6865.3|6862.5|6865.3|6862.5|6866.1|6863.3|6864.6|6861.8|7
1629219330000|2021-08-17 16:55:30|6865.1|6862.3|6864.8|6862|6865.6|6862.8|6864.6|6861.8|15
1629219340000|2021-08-17 16:55:40|6864.6|6861.8|6864.6|6861.8|6864.8|6862|6864.6|6861.8|8
1629219350000|2021-08-17 16:55:50|6864.8|6862|6864.6|6861.8|6868.3|6865.5|6864.3|6861.5|60
1629219360000|2021-08-17 16:56:00|6864.3|6861.5|6863.3|6860.5|6864.6|6861.8|6863.3|6860.5|65
1629219370000|2021-08-17 16:56:10|6863.8|6861|6865.3|6862.5|6866.1|6863.3|6863.8|6861|29
1629219380000|2021-08-17 16:56:20|6866.3|6863.5|6869.3|6866.5|6869.8|6867|6866.3|6863.5|46
1629219390000|2021-08-17 16:56:30|6869.5|6866.7|6871.5|6868.7|6871.5|6868.7|6868.6|6865.8|30
1629219400000|2021-08-17 16:56:40|6872|6869.2|6873.6|6870.8|6874.8|6872|6871.8|6869|97
1629219410000|2021-08-17 16:56:50|6873.9|6871.1|6872.8|6870|6874.3|6871.5|6872.3|6869.5|69
1629219420000|2021-08-17 16:57:00|6872.3|6869.5|6869.6|6866.8|6872.5|6869.7|6869.3|6866.5|29
1629219430000|2021-08-17 16:57:10|6869.8|6867|6869.3|6866.5|6869.8|6867|6867.8|6865|3
1629219440000|2021-08-17 16:57:20|6869|6866.2|6868.3|6865.5|6869|6866.2|6867.3|6864.5|12
1629219450000|2021-08-17 16:57:30|6866.5|6863.7|6869|6866.2|6869.3|6866.5|6866.5|6863.7|75
1629219460000|2021-08-17 16:57:40|6869.3|6866.5|6869.3|6866.5|6869.6|6866.8|6869.3|6866.5|163
1629219470000|2021-08-17 16:57:50|6869.6|6866.8|6871.5|6868.7|6872.3|6869.5|6869.6|6866.8|32
1629219480000|2021-08-17 16:58:00|6871.8|6869|6869.8|6867|6872.5|6869.7|6869.8|6867|8
1629219490000|2021-08-17 16:58:10|6869.3|6866.5|6870.1|6867.3|6870.1|6867.3|6869.3|6866.5|4
1629219500000|2021-08-17 16:58:20|6870|6867.2|6871.3|6868.5|6871.3|6868.5|6869.3|6866.5|18
1629219510000|2021-08-17 16:58:30|6871.9|6869.1|6871.3|6868.5|6872.3|6869.5|6870.3|6867.5|18
1629219520000|2021-08-17 16:58:40|6870.8|6868|6871.3|6868.5|6871.8|6869|6870.3|6867.5|1
1629219530000|2021-08-17 16:58:50|6871.5|6868.7|6872.8|6870|6872.9|6870.1|6870.6|6867.8|6
1629219540000|2021-08-17 16:59:00|6872.3|6869.5|6870.8|6868|6872.5|6869.7|6870.6|6867.8|231
1629219550000|2021-08-17 16:59:10|6870.6|6867.8|6870.3|6867.5|6871.3|6868.5|6870.3|6867.5|3
1629219560000|2021-08-17 16:59:20|6870.6|6867.8|6869.2|6866.4|6871.3|6868.5|6869.2|6866.4|21
1629219570000|2021-08-17 16:59:30|6868.3|6865.5|6867.8|6865|6868.8|6866|6867.8|6865|3
1629219580000|2021-08-17 16:59:40|6867.3|6864.5|6867.8|6865|6868.3|6865.5|6867.3|6864.5|2
1629219590000|2021-08-17 16:59:50|6867.6|6864.8|6867.3|6864.5|6868|6865.2|6867.3|6864.5|3
1629219600000|2021-08-17 17:00:00|6866.3|6863.5|6860.7|6857.9|6866.3|6863.5|6860.3|6857.5|129
1629219610000|2021-08-17 17:00:10|6861.3|6858.5|6862.8|6860|6863.3|6860.5|6861.3|6858.5|51
1629219620000|2021-08-17 17:00:20|6863|6860.2|6866.3|6863.5|6866.3|6863.5|6862.3|6859.5|170
1629219630000|2021-08-17 17:00:30|6866.7|6863.9|6867.3|6864.5|6868.3|6865.5|6866.7|6863.9|10
1629219640000|2021-08-17 17:00:40|6866.8|6864|6866.8|6864|6867.7|6864.9|6866.8|6864|23
1629219650000|2021-08-17 17:00:50|6867.3|6864.5|6866.3|6863.5|6868.3|6865.5|6864.3|6861.5|71
1629219660000|2021-08-17 17:01:00|6866|6863.2|6864.6|6861.8|6866|6863.2|6864.3|6861.5|32
1629219670000|2021-08-17 17:01:10|6865.1|6862.3|6868.3|6865.5|6868.3|6865.5|6864.6|6861.8|76
1629219680000|2021-08-17 17:01:20|6868.6|6865.8|6869.3|6866.5|6869.3|6866.5|6867.2|6863.9|34
1629219690000|2021-08-17 17:01:30|6869.1|6866.3|6871.8|6869|6872|6869.2|6867.3|6864.5|18
1629219700000|2021-08-17 17:01:40|6871.6|6868.8|6872.3|6869.5|6873.3|6870.5|6871.1|6868.3|60
1629219710000|2021-08-17 17:01:50|6871.3|6868.5|6872.1|6869.3|6872.1|6869.3|6870.3|6867.5|6
1629219720000|2021-08-17 17:02:00|6871.6|6868.8|6868.1|6865.3|6871.9|6869.1|6867.6|6864.8|112
1629219730000|2021-08-17 17:02:10|6867.9|6865.1|6866.5|6863.7|6869.1|6866.3|6866.5|6863.7|4
1629219740000|2021-08-17 17:02:20|6867.3|6864.5|6866.3|6863.5|6867.3|6864.5|6866.3|6863.5|9
1629219750000|2021-08-17 17:02:30|6867.1|6864.3|6866.3|6863.5|6867.1|6864.3|6866.3|6863.5|4
1629219760000|2021-08-17 17:02:40|6865.6|6862.8|6869.3|6866.5|6869.3|6866.5|6865.3|6862.5|50
1629219770000|2021-08-17 17:02:50|6869.7|6866.9|6871.3|6868.5|6873.1|6870.3|6869.7|6866.9|28
1629219780000|2021-08-17 17:03:00|6871.1|6868.3|6866.6|6863.8|6871.3|6868.5|6866.6|6863.8|61
1629219790000|2021-08-17 17:03:10|6866.8|6864|6866.5|6863.7|6868.1|6865.3|6866.3|6863.5|6
1629219800000|2021-08-17 17:03:20|6867.6|6864.8|6868.1|6865.3|6868.1|6865.3|6866.8|6864|42
1629219810000|2021-08-17 17:03:30|6867.8|6865|6869.1|6866.3|6869.1|6866.3|6867.1|6864.3|26
1629219820000|2021-08-17 17:03:40|6869.7|6866.9|6871.3|6868.5|6873.3|6870.5|6869.7|6866.9|98
1629219830000|2021-08-17 17:03:50|6871.6|6868.8|6874.3|6871.5|6875.1|6872.3|6871.3|6868.5|154
1629219840000|2021-08-17 17:04:00|6874.9|6872.1|6872.5|6869.7|6875.1|6872.3|6869.1|6866.3|1291
1629219850000|2021-08-17 17:04:10|6872|6869.2|6871.7|6868.9|6872|6869.2|6871.7|6868.9|77
1629219860000|2021-08-17 17:04:20|6872.1|6869.3|6874|6871.2|6874|6871.2|6872.1|6869.3|169
1629219870000|2021-08-17 17:04:30|6872.7|6869.9|6871.3|6868.5|6872.7|6869.9|6871.3|6868.5|120
1629219880000|2021-08-17 17:04:40|6871.7|6868.9|6873.5|6870.7|6873.7|6870.9|6871.3|6868.5|137
1629219890000|2021-08-17 17:04:50|6873.7|6870.9|6875.3|6872.5|6875.3|6872.5|6873.5|6870.7|130
1629219900000|2021-08-17 17:05:00|6875|6872.2|6872.7|6869.9|6875.7|6872.9|6872|6869.2|196
1629219910000|2021-08-17 17:05:10|6873.2|6870.4|6873.7|6870.9|6873.7|6870.9|6872.2|6869.4|94
1629219920000|2021-08-17 17:05:20|6873.9|6871.1|6874.2|6871.4|6874.2|6871.4|6873.7|6870.9|19
1629219930000|2021-08-17 17:05:30|6873.7|6870.9|6875|6872.2|6875.9|6873.1|6873.7|6870.9|49
1629219940000|2021-08-17 17:05:40|6874.7|6871.9|6874.4|6871.6|6874.7|6871.9|6872.3|6869.5|34
1629219950000|2021-08-17 17:05:50|6875.3|6872.5|6874|6871.2|6876|6873.2|6874|6871.2|23
1629219960000|2021-08-17 17:06:00|6873.5|6870.7|6874.7|6871.9|6876.1|6873.3|6872.7|6869.9|119
1629219970000|2021-08-17 17:06:10|6875.1|6872.3|6876.2|6873.4|6876.4|6873.6|6875.1|6872.3|5
1629219980000|2021-08-17 17:06:20|6876.7|6873.9|6880.4|6877.6|6880.4|6877.6|6876.5|6873.7|185
1629219990000|2021-08-17 17:06:30|6880.7|6877.9|6882.4|6879.6|6884.4|6881.6|6880.7|6877.9|138
1629220000000|2021-08-17 17:06:40|6882.7|6879.9|6883.4|6880.6|6884.2|6881.4|6882.7|6879.9|14
1629220010000|2021-08-17 17:06:50|6883.7|6880.9|6885.4|6882.6|6885.4|6882.6|6883.7|6880.9|60
1629220020000|2021-08-17 17:07:00|6885.7|6882.9|6883.2|6880.4|6885.9|6883.1|6882.7|6879.9|86
1629220030000|2021-08-17 17:07:10|6883|6880.2|6883.7|6880.9|6885.2|6882.4|6883|6880.2|21
1629220040000|2021-08-17 17:07:20|6883.4|6880.6|6883.2|6880.4|6883.4|6880.6|6881.7|6878.9|36
1629220050000|2021-08-17 17:07:30|6882.7|6879.9|6882.2|6879.4|6882.9|6880.1|6881.9|6879.1|3
1629220060000|2021-08-17 17:07:40|6882.4|6879.6|6879.7|6876.9|6882.4|6879.6|6878.7|6875.9|25
1629220070000|2021-08-17 17:07:50|6879|6876.2|6879.7|6876.9|6880.2|6877.4|6879|6876.2|8
1629220080000|2021-08-17 17:08:00|6879.4|6876.6|6879.7|6876.9|6880.4|6877.6|6879.4|6876.6|5
1629220090000|2021-08-17 17:08:10|6879.4|6876.6|6877.7|6874.9|6879.4|6876.6|6876.7|6873.9|26
1629220100000|2021-08-17 17:08:20|6877.2|6874.4|6877.4|6874.6|6877.4|6874.6|6877|6874.2|9
1629220110000|2021-08-17 17:08:30|6877.2|6874.4|6878.2|6875.4|6878.7|6875.9|6877|6874.2|15
1629220120000|2021-08-17 17:08:40|6878|6875.2|6878.2|6875.4|6878.4|6875.6|6877.7|6874.9|5
1629220130000|2021-08-17 17:08:50|6878|6875.2|6879.7|6876.9|6879.7|6876.9|6877.9|6875.1|14
1629220140000|2021-08-17 17:09:00|6879.2|6876.4|6879.4|6876.6|6879.7|6876.9|6879|6876.2|5
1629220150000|2021-08-17 17:09:10|6879.5|6876.7|6880|6877.2|6880.5|6877.7|6879.5|6876.7|11
1629220160000|2021-08-17 17:09:20|6879.7|6876.9|6880|6877.2|6880.7|6877.9|6879.7|6876.9|3
1629220170000|2021-08-17 17:09:30|6879.7|6876.9|6880.7|6877.9|6881.2|6878.4|6879.4|6876.6|40
1629220180000|2021-08-17 17:09:40|6880.9|6878.1|6881.7|6878.9|6882.7|6879.9|6880.7|6877.9|4
1629220190000|2021-08-17 17:09:50|6881.2|6878.4|6881.2|6878.4|6881.7|6878.9|6881|6878.2|5
1629220200000|2021-08-17 17:10:00|6881.4|6878.6|6880|6877.2|6882|6879.2|6879.7|6876.9|10
1629220210000|2021-08-17 17:10:10|6879.2|6876.4|6878.7|6875.9|6879.4|6876.6|6877.7|6874.9|8
1629220220000|2021-08-17 17:10:20|6879.2|6876.4|6879.7|6876.9|6879.7|6876.9|6879.2|6876.4|1
1629220230000|2021-08-17 17:10:30|6880|6877.2|6879.9|6877.1|6880.7|6877.9|6879.7|6876.9|10
1629220240000|2021-08-17 17:10:40|6880.2|6877.4|6881.7|6878.9|6882.7|6879.9|6880.2|6877.4|21
1629220250000|2021-08-17 17:10:50|6881.2|6878.4|6884|6881.2|6885.4|6882.6|6881.2|6878.4|54
1629220260000|2021-08-17 17:11:00|6883.7|6880.9|6884.7|6881.9|6884.7|6881.9|6883|6880.2|11
1629220270000|2021-08-17 17:11:10|6884.2|6881.4|6885.4|6882.6|6886.4|6883.6|6883.9|6881.1|9
1629220280000|2021-08-17 17:11:20|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|4
1629220290000|2021-08-17 17:11:30|6884|6881.2|6883.7|6880.9|6884|6881.2|6883.2|6880.4|16
1629220300000|2021-08-17 17:11:40|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|8
1629220310000|2021-08-17 17:11:50|6885.7|6882.9|6885.2|6882.4|6885.7|6882.9|6884.7|6881.9|4
1629220320000|2021-08-17 17:12:00|6885|6882.2|6884.7|6881.9|6885.4|6882.6|6884.7|6881.9|1
1629220330000|2021-08-17 17:12:10|6885.4|6882.6|6884.7|6881.9|6885.4|6882.6|6884.7|6881.9|2
1629220340000|2021-08-17 17:12:20|6885.2|6882.4|6886.9|6884.1|6887.9|6885.1|6885.2|6882.4|28
1629220350000|2021-08-17 17:12:30|6887.2|6884.4|6886.2|6883.4|6887.7|6884.9|6886.2|6883.4|12
1629220360000|2021-08-17 17:12:40|6886|6883.2|6886.7|6883.9|6886.9|6884.1|6885.7|6882.9|12
1629220370000|2021-08-17 17:12:50|6887.2|6884.4|6886.4|6883.6|6887.4|6884.6|6885.7|6882.9|47
1629220380000|2021-08-17 17:13:00|6886|6883.2|6885.4|6882.6|6886|6883.2|6884.7|6881.9|148
1629220390000|2021-08-17 17:13:10|6886|6883.2|6886.4|6883.6|6886.7|6883.9|6885.4|6882.6|225
1629220400000|2021-08-17 17:13:20|6886.7|6883.9|6884.7|6881.9|6888.4|6885.6|6884.7|6881.9|92
1629220410000|2021-08-17 17:13:30|6885.2|6882.4|6886|6883.2|6886.7|6883.9|6885.2|6882.4|5
1629220420000|2021-08-17 17:13:40|6885.7|6882.9|6886.5|6883.7|6886.7|6883.9|6885.7|6882.9|6
1629220430000|2021-08-17 17:13:50|6886.2|6883.4|6885.4|6882.6|6886.7|6883.9|6885|6882.2|22
1629220440000|2021-08-17 17:14:00|6885.7|6882.9|6886.2|6883.4|6886.2|6883.4|6885.2|6882.4|14
1629220450000|2021-08-17 17:14:10|6886.4|6883.6|6888.4|6885.6|6888.4|6885.6|6886.2|6883.4|10
1629220460000|2021-08-17 17:14:20|6888|6885.2|6888.4|6885.6|6888.4|6885.6|6887.7|6884.9|15
1629220470000|2021-08-17 17:14:30|6887.9|6885.1|6888.2|6885.4|6888.2|6885.4|6887.7|6884.9|17
1629220480000|2021-08-17 17:14:40|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|6
1629220490000|2021-08-17 17:14:50|6888|6885.2|6887.7|6884.9|6888.4|6885.6|6887.7|6884.9|2
1629220500000|2021-08-17 17:15:00|6887.4|6884.6|6887.9|6885.1|6888.4|6885.6|6886.7|6883.9|20
1629220510000|2021-08-17 17:15:10|6887.7|6884.9|6886.7|6883.9|6887.7|6884.9|6886.7|6883.9|11
1629220520000|2021-08-17 17:15:20|6886.4|6883.6|6886.4|6883.6|6886.4|6883.6|6885.4|6882.6|60
1629220530000|2021-08-17 17:15:30|6886.2|6883.4|6887|6884.2|6887.4|6884.6|6885.7|6882.9|33
1629220540000|2021-08-17 17:15:40|6886.4|6883.6|6886|6883.2|6886.4|6883.6|6885.2|6882.4|18
1629220550000|2021-08-17 17:15:50|6885.7|6882.9|6885|6882.2|6885.7|6882.9|6884.7|6881.9|21
1629220560000|2021-08-17 17:16:00|6884.7|6881.9|6885.7|6882.9|6885.7|6882.9|6884.7|6881.9|45
1629220570000|2021-08-17 17:16:10|6885.4|6882.6|6885.4|6882.6|6886.7|6883.9|6885.2|6882.4|223
1629220580000|2021-08-17 17:16:20|6885|6882.2|6884.7|6881.9|6885|6882.2|6884.7|6881.9|3
1629220590000|2021-08-17 17:16:30|6885|6882.2|6886.7|6883.9|6887.2|6884.4|6885|6882.2|77
1629220600000|2021-08-17 17:16:40|6887|6884.2|6886.4|6883.6|6887.2|6884.4|6886.2|6883.4|79
1629220610000|2021-08-17 17:16:50|6886.2|6883.4|6885|6882.2|6886.5|6883.7|6885|6882.2|2
1629220620000|2021-08-17 17:17:00|6885.4|6882.6|6886.3|6883.5|6886.3|6883.5|6885.4|6882.6|8
1629220630000|2021-08-17 17:17:10|6886.7|6883.9|6885|6882.2|6887.2|6884.4|6885|6882.2|31
1629220640000|2021-08-17 17:17:20|6884.7|6881.9|6884.2|6881.4|6884.7|6881.9|6884|6881.2|43
1629220650000|2021-08-17 17:17:30|6884|6881.2|6884.2|6881.4|6884.2|6881.4|6883.3|6880.5|3
1629220660000|2021-08-17 17:17:40|6884|6881.2|6883.2|6880.4|6884|6881.2|6882.7|6879.9|3
1629220670000|2021-08-17 17:17:50|6883|6880.2|6881.7|6878.9|6883.7|6880.9|6881.7|6878.9|23
1629220680000|2021-08-17 17:18:00|6881.8|6879|6882|6879.2|6882.7|6879.9|6881.7|6878.9|39
1629220690000|2021-08-17 17:18:10|6881.7|6878.9|6883.7|6880.9|6884|6881.2|6881.7|6878.9|21
1629220700000|2021-08-17 17:18:20|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|7
1629220710000|2021-08-17 17:18:30|6882.3|6879.5|6882.7|6879.9|6883.3|6880.5|6881.7|6878.9|97
1629220720000|2021-08-17 17:18:40|6882.3|6879.5|6881.3|6878.5|6882.3|6879.5|6881.3|6878.5|7
1629220730000|2021-08-17 17:18:50|6881.2|6878.4|6880|6877.2|6881.3|6878.5|6878.7|6875.9|36
1629220740000|2021-08-17 17:19:00|6880.2|6877.4|6880.7|6877.9|6881|6878.2|6880.2|6877.4|8
1629220750000|2021-08-17 17:19:10|6880.5|6877.7|6882|6879.2|6882.3|6879.5|6880.5|6877.7|11
1629220760000|2021-08-17 17:19:20|6882.5|6879.7|6882.2|6879.4|6882.7|6879.9|6882|6879.2|2
1629220770000|2021-08-17 17:19:30|6882|6879.2|6883.8|6881|6884.2|6881.4|6881.7|6878.9|22
1629220780000|2021-08-17 17:19:40|6884.2|6881.4|6884|6881.2|6884.2|6881.4|6883.7|6880.9|19
1629220790000|2021-08-17 17:19:50|6884.2|6881.4|6883.2|6880.4|6884.2|6881.4|6883.2|6880.4|2
1629220800000|2021-08-17 17:20:00|6883.5|6880.7|6884.7|6881.9|6885.3|6882.5|6883.5|6880.7|43
1629220810000|2021-08-17 17:20:10|6885.2|6882.4|6885.7|6882.9|6885.7|6882.9|6884.7|6881.9|57
1629220820000|2021-08-17 17:20:20|6885.2|6882.4|6883.3|6880.5|6885.2|6882.4|6883.2|6880.4|2
1629220830000|2021-08-17 17:20:30|6883.2|6880.4|6882.2|6879.4|6883.2|6880.4|6882.2|6879.4|0
1629220840000|2021-08-17 17:20:40|6882.3|6879.5|6883.7|6880.9|6883.7|6880.9|6882.3|6879.5|38
1629220850000|2021-08-17 17:20:50|6883.3|6880.5|6881.7|6878.9|6883.7|6880.9|6881.7|6878.9|18
1629220860000|2021-08-17 17:21:00|6881.3|6878.5|6881.2|6878.4|6882.3|6879.5|6881|6878.2|28
1629220870000|2021-08-17 17:21:10|6881|6878.2|6879.3|6876.5|6882.2|6879.4|6878.7|6875.9|68
1629220880000|2021-08-17 17:21:20|6879.7|6876.9|6881.2|6878.4|6881.5|6878.7|6879.2|6876.4|31
1629220890000|2021-08-17 17:21:30|6881.7|6878.9|6882.3|6879.5|6882.3|6879.5|6880.7|6877.9|25
1629220900000|2021-08-17 17:21:40|6883.3|6880.5|6884.7|6881.9|6884.7|6881.9|6882.7|6879.9|24
1629220910000|2021-08-17 17:21:50|6885|6882.2|6883.2|6880.4|6885.2|6882.4|6883.2|6880.4|49
1629220920000|2021-08-17 17:22:00|6883.3|6880.5|6882.8|6880|6883.3|6880.5|6881.7|6878.9|9
1629220930000|2021-08-17 17:22:10|6883.3|6880.5|6881.7|6878.9|6883.3|6880.5|6881.7|6878.9|18
1629220940000|2021-08-17 17:22:20|6880.8|6878|6879.2|6876.4|6880.8|6878|6879.2|6876.4|50
1629220950000|2021-08-17 17:22:30|6879|6876.2|6878.8|6876|6879.2|6876.4|6878.7|6875.9|0
1629220960000|2021-08-17 17:22:40|6878.7|6875.9|6881|6878.2|6881|6878.2|6877.7|6874.9|48
1629220970000|2021-08-17 17:22:50|6880.7|6877.9|6879.7|6876.9|6881.5|6878.7|6878.7|6875.9|17
1629220980000|2021-08-17 17:23:00|6879.3|6876.5|6879.7|6876.9|6879.7|6876.9|6879|6876.2|8
1629220990000|2021-08-17 17:23:10|6880.3|6877.5|6881.7|6878.9|6882.8|6880|6880.3|6877.5|21
1629221000000|2021-08-17 17:23:20|6882.2|6879.4|6881.8|6879|6883.3|6880.5|6881.7|6878.9|34
1629221010000|2021-08-17 17:23:30|6881.7|6878.9|6882.7|6879.9|6883.3|6880.5|6881.7|6878.9|36
1629221020000|2021-08-17 17:23:40|6881.7|6878.9|6882.2|6879.4|6882.2|6879.4|6881.7|6878.9|14
1629221030000|2021-08-17 17:23:50|6881.7|6878.9|6882.5|6879.7|6882.5|6879.7|6881.7|6878.9|10
1629221040000|2021-08-17 17:24:00|6882.2|6879.4|6882.7|6879.9|6882.7|6879.9|6881.7|6878.9|5
1629221050000|2021-08-17 17:24:10|6882.2|6879.4|6880.7|6877.9|6882.3|6879.5|6880.7|6877.9|43
1629221060000|2021-08-17 17:24:20|6880.2|6877.4|6880|6877.2|6880.7|6877.9|6879.7|6876.9|1
1629221070000|2021-08-17 17:24:30|6879.7|6876.9|6882.3|6879.5|6882.7|6879.9|6878.7|6875.9|12
1629221080000|2021-08-17 17:24:40|6882.7|6879.9|6883.2|6880.4|6883.3|6880.5|6882.7|6879.9|15
1629221090000|2021-08-17 17:24:50|6883|6880.2|6884.3|6881.5|6884.5|6881.7|6883|6880.2|12
1629221100000|2021-08-17 17:25:00|6884.7|6881.9|6888.3|6885.5|6888.7|6885.9|6884.7|6881.9|192
1629221110000|2021-08-17 17:25:10|6888|6885.2|6887.7|6884.9|6888.3|6885.5|6887.3|6884.5|35
1629221120000|2021-08-17 17:25:20|6887|6884.2|6885.8|6883|6887|6884.2|6884.8|6882|49
1629221130000|2021-08-17 17:25:30|6886|6883.2|6887.2|6884.4|6887.2|6884.4|6885.5|6882.7|8
1629221140000|2021-08-17 17:25:40|6887.3|6884.5|6892.8|6890|6892.8|6890|6887.2|6884.4|113
1629221150000|2021-08-17 17:25:50|6892.7|6889.9|6891.7|6888.9|6893.3|6890.5|6891.7|6888.9|32
1629221160000|2021-08-17 17:26:00|6890.8|6888|6890.7|6887.9|6890.8|6888|6889.8|6887|5
1629221170000|2021-08-17 17:26:10|6891|6888.2|6890.8|6888|6891.2|6888.4|6890.2|6887.4|15
1629221180000|2021-08-17 17:26:20|6890.7|6887.9|6890.5|6887.7|6890.7|6887.9|6889.2|6886.4|5
1629221190000|2021-08-17 17:26:30|6890.3|6887.5|6892.6|6889.8|6892.6|6889.8|6890.2|6887.4|2
1629221200000|2021-08-17 17:26:40|6891.8|6889|6893.3|6890.5|6893.8|6891|6891.8|6889|7
1629221210000|2021-08-17 17:26:50|6892.8|6890|6890.8|6888|6892.8|6890|6890.8|6888|12
1629221220000|2021-08-17 17:27:00|6890.6|6887.8|6891.8|6889|6891.8|6889|6890.3|6887.5|24
1629221230000|2021-08-17 17:27:10|6891.6|6888.8|6892.6|6889.8|6893|6890.2|6891.3|6888.5|24
1629221240000|2021-08-17 17:27:20|6891.6|6888.8|6889.8|6887|6891.6|6888.8|6889.6|6886.8|18
1629221250000|2021-08-17 17:27:30|6889.6|6886.8|6890.8|6888|6891.1|6888.3|6889.6|6886.8|35
1629221260000|2021-08-17 17:27:40|6891.3|6888.5|6891.6|6888.8|6891.6|6888.8|6891.1|6888.3|22
1629221270000|2021-08-17 17:27:50|6892|6889.2|6895.3|6892.5|6895.3|6892.5|6892|6889.2|22
1629221280000|2021-08-17 17:28:00|6895.6|6892.8|6893.6|6890.8|6895.6|6892.8|6892.8|6890|12
1629221290000|2021-08-17 17:28:10|6895.3|6892.5|6894.1|6891.3|6895.3|6892.5|6893.6|6890.8|30
1629221300000|2021-08-17 17:28:20|6894.6|6891.8|6892.6|6889.8|6894.6|6891.8|6892.1|6889.3|8
1629221310000|2021-08-17 17:28:30|6893|6890.2|6892.6|6889.8|6893.6|6890.8|6892.6|6889.8|4
1629221320000|2021-08-17 17:28:40|6892.3|6889.5|6891.6|6888.8|6892.3|6889.5|6890.6|6887.8|20
1629221330000|2021-08-17 17:28:50|6891.8|6889|6892.6|6889.8|6892.6|6889.8|6890.8|6888|34
1629221340000|2021-08-17 17:29:00|6892.3|6889.5|6892.1|6889.3|6892.6|6889.8|6890.8|6888|4
1629221350000|2021-08-17 17:29:10|6892.6|6889.8|6892.3|6889.5|6892.6|6889.8|6892.3|6889.5|0
1629221360000|2021-08-17 17:29:20|6892.6|6889.8|6894.6|6891.8|6895.6|6892.8|6892.6|6889.8|34
1629221370000|2021-08-17 17:29:30|6894.5|6891.7|6893.6|6890.8|6894.5|6891.7|6893.6|6890.8|4
1629221380000|2021-08-17 17:29:40|6892.6|6889.8|6893|6890.2|6893.6|6890.8|6892.3|6889.5|7
1629221390000|2021-08-17 17:29:50|6892.8|6890|6894.3|6891.5|6894.3|6891.5|6891.8|6889|7
1629221400000|2021-08-17 17:30:00|6894.5|6891.7|6895.1|6892.3|6895.6|6892.8|6893.8|6891|33
1629221410000|2021-08-17 17:30:10|6895|6892.2|6892.6|6889.8|6895|6892.2|6891.6|6888.8|127
1629221420000|2021-08-17 17:30:20|6892.8|6890|6892.8|6890|6892.8|6890|6892.3|6889.5|12
1629221430000|2021-08-17 17:30:30|6893.1|6890.3|6891.8|6889|6893.1|6890.3|6891.8|6889|32
1629221440000|2021-08-17 17:30:40|6892.3|6889.5|6891.6|6888.8|6892.3|6889.5|6891.6|6888.8|7
1629221450000|2021-08-17 17:30:50|||||||||8
1629221460000|2021-08-17 17:31:00|6891.3|6888.5|6892|6889.2|6892.3|6889.5|6890.6|6887.8|28
1629221470000|2021-08-17 17:31:10|6892.3|6889.5|6891.8|6889|6892.3|6889.5|6891.3|6888.5|18
1629221480000|2021-08-17 17:31:20|6891.6|6888.8|6890.3|6887.5|6891.6|6888.8|6890.3|6887.5|13
1629221490000|2021-08-17 17:31:30|6890.6|6887.8|6891.6|6888.8|6891.6|6888.8|6890.6|6887.8|9
1629221500000|2021-08-17 17:31:40|6891.8|6889|6892.8|6890|6892.8|6890|6891.3|6888.5|19
1629221510000|2021-08-17 17:31:50|6892.6|6889.8|6892.1|6889.3|6892.8|6890|6892.1|6889.3|23
1629221520000|2021-08-17 17:32:00|6892|6889.2|6891.6|6888.8|6892|6889.2|6891.3|6888.5|16
1629221530000|2021-08-17 17:32:10|6891.3|6888.5|6892.1|6889.3|6892.1|6889.3|6890.6|6887.8|62
1629221540000|2021-08-17 17:32:20|6891.8|6889|6891.6|6888.8|6891.8|6889|6891.5|6888.7|22
1629221550000|2021-08-17 17:32:30|6891.3|6888.5|6891.8|6889|6892.3|6889.5|6891.3|6888.5|28
1629221560000|2021-08-17 17:32:40|6892.3|6889.5|6891.3|6888.5|6892.6|6889.8|6891.3|6888.5|16
1629221570000|2021-08-17 17:32:50|6891.6|6888.8|6890.8|6888|6891.8|6889|6890.8|6888|17
1629221580000|2021-08-17 17:33:00|6890.6|6887.8|6890.3|6887.5|6891.6|6888.8|6890.3|6887.5|32
1629221590000|2021-08-17 17:33:10|6889.8|6887|6890.3|6887.5|6890.3|6887.5|6888.6|6885.8|36
1629221600000|2021-08-17 17:33:20|6890.1|6887.3|6889|6886.2|6890.3|6887.5|6887.3|6884.5|143
1629221610000|2021-08-17 17:33:30|6888.3|6885.5|6888.3|6885.5|6888.8|6886|6888.3|6885.5|24
1629221620000|2021-08-17 17:33:40|6888.8|6886|6888.8|6886|6888.8|6886|6888.6|6885.8|25
1629221630000|2021-08-17 17:33:50|6889.3|6886.5|6889.3|6886.5|6889.3|6886.5|6889.1|6886.3|38
1629221640000|2021-08-17 17:34:00|6890.1|6887.3|6888.8|6886|6890.3|6887.5|6888.6|6885.8|23
1629221650000|2021-08-17 17:34:10|6888.6|6885.8|6889.6|6886.8|6889.8|6887|6888.1|6885.3|43
1629221660000|2021-08-17 17:34:20|6889.8|6887|6889.8|6887|6890.3|6887.5|6889.6|6886.8|19
1629221670000|2021-08-17 17:34:30|6890.1|6887.3|6888.3|6885.5|6890.1|6887.3|6888.3|6885.5|26
1629221680000|2021-08-17 17:34:40|6888.6|6885.8|6889.6|6886.8|6889.6|6886.8|6888.3|6885.5|61
1629221690000|2021-08-17 17:34:50|6890.1|6887.3|6890.6|6887.8|6890.6|6887.8|6890.1|6887.3|11
1629221700000|2021-08-17 17:35:00|6890.5|6887.7|6890.1|6887.3|6891|6888.2|6889.6|6886.8|7
1629221710000|2021-08-17 17:35:10|6890|6887.2|6890.6|6887.8|6890.8|6888|6889|6886.2|165
1629221720000|2021-08-17 17:35:20|6890.1|6887.3|6891.1|6888.3|6891.6|6888.8|6890.1|6887.3|14
1629221730000|2021-08-17 17:35:30|6891.3|6888.5|6889.1|6886.3|6891.3|6888.5|6888.8|6886|4
1629221740000|2021-08-17 17:35:40|6889.3|6886.5|6890|6887.2|6890|6887.2|6889.3|6886.5|21
1629221760000|2021-08-17 17:36:00|6889.3|6886.5|6891.6|6888.8|6891.6|6888.8|6889.3|6886.5|15
1629221770000|2021-08-17 17:36:10|6891.5|6888.7|6891.6|6888.8|6891.6|6888.8|6891.1|6888.3|1
1629221780000|2021-08-17 17:36:20|6890.8|6888|6890.1|6887.3|6890.8|6888|6890.1|6887.3|1
1629221790000|2021-08-17 17:36:30|6889.9|6887.1|6889.6|6886.8|6889.9|6887.1|6888.6|6885.8|4
1629221800000|2021-08-17 17:36:40|6889.1|6886.3|6890.1|6887.3|6890.3|6887.5|6889.1|6886.3|5
1629221810000|2021-08-17 17:36:50|6889.9|6887.1|6890.1|6887.3|6890.1|6887.3|6889.9|6887.1|3
1629221820000|2021-08-17 17:37:00|6889.9|6887.1|6889.9|6887.1|6890.1|6887.3|6889.9|6887.1|0
1629221830000|2021-08-17 17:37:10|6889.3|6886.5|6889.8|6887|6890.3|6887.5|6889.3|6886.5|8
1629221840000|2021-08-17 17:37:20|6889.6|6886.8|6890.1|6887.3|6890.1|6887.3|6889.6|6886.8|3
1629221850000|2021-08-17 17:37:30|6889.9|6887.1|6890.3|6887.5|6890.3|6887.5|6889.6|6886.8|111
1629221860000|2021-08-17 17:37:40|6890.1|6887.3|6890.3|6887.5|6890.3|6887.5|6889.6|6886.8|13
1629221870000|2021-08-17 17:37:50|6890.1|6887.3|6889.3|6886.5|6890.1|6887.3|6889.3|6886.5|62
1629221880000|2021-08-17 17:38:00|6888.9|6886.1|6888.3|6885.5|6888.9|6886.1|6887.8|6885|20
1629221890000|2021-08-17 17:38:10|6889.8|6887|6889.8|6887|6890.3|6887.5|6889.6|6886.8|108
1629221900000|2021-08-17 17:38:20|6890.3|6887.5|6890.3|6887.5|6890.3|6887.5|6890.3|6887.5|10
1629221910000|2021-08-17 17:38:30|6890.6|6887.8|6890.6|6887.8|6890.6|6887.8|6890.6|6887.8|14
1629221920000|2021-08-17 17:38:40|6889.8|6887|6890.6|6887.8|6890.6|6887.8|6889.6|6886.8|15
1629221930000|2021-08-17 17:38:50|6891|6888.2|6891.1|6888.3|6891.6|6888.8|6890.8|6888|14
1629221940000|2021-08-17 17:39:00|6891.3|6888.5|6891.6|6888.8|6891.6|6888.8|6891.3|6888.5|61
1629221950000|2021-08-17 17:39:10|||||||||14
1629221960000|2021-08-17 17:39:20|6891.7|6888.9|6890.3|6887.5|6892.9|6890.1|6890.3|6887.5|35
1629221970000|2021-08-17 17:39:30|6889.6|6886.8|6889.6|6886.8|6890.3|6887.5|6889.3|6886.5|23
1629221980000|2021-08-17 17:39:40|6889.3|6886.5|6889.3|6886.5|6889.3|6886.5|6889.3|6886.5|2
1629221990000|2021-08-17 17:39:50|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|6889.6|6886.8|1
1629222000000|2021-08-17 17:40:00|6890|6887.2|6889.8|6887|6890.1|6887.3|6889.6|6886.8|4
1629222010000|2021-08-17 17:40:10|6890.3|6887.5|6889.6|6886.8|6890.6|6887.8|6889.6|6886.8|4
1629222020000|2021-08-17 17:40:20|6890.3|6887.5|6889.6|6886.8|6890.4|6887.6|6889.6|6886.8|2
1629222030000|2021-08-17 17:40:30|6889.8|6887|6888.6|6885.8|6889.8|6887|6888.1|6885.3|17
1629222040000|2021-08-17 17:40:40|6888.9|6886.1|6888.8|6886|6889.1|6886.3|6888.1|6885.3|7
1629222050000|2021-08-17 17:40:50|6888.6|6885.8|6888.8|6886|6889.1|6886.3|6888.6|6885.8|6
1629222060000|2021-08-17 17:41:00|6889.3|6886.5|6889.1|6886.3|6889.6|6886.8|6889.1|6886.3|110
1629222070000|2021-08-17 17:41:10|6888.6|6885.8|6889.6|6886.8|6889.6|6886.8|6888.6|6885.8|0
1629222080000|2021-08-17 17:41:20|||||||||3
1629222090000|2021-08-17 17:41:30|6889.9|6887.1|6889.8|6887|6890.1|6887.3|6889.8|6887|2
1629222100000|2021-08-17 17:41:40|6889.6|6886.8|6888.3|6885.5|6889.8|6887|6888.3|6885.5|103
1629222110000|2021-08-17 17:41:50|6888.1|6885.3|6887.8|6885|6888.1|6885.3|6887.8|6885|92
1629222120000|2021-08-17 17:42:00|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|6886.3|6883.5|15
1629222130000|2021-08-17 17:42:10|6887.3|6884.5|6888.6|6885.8|6889.3|6886.5|6886.3|6883.5|30
1629222140000|2021-08-17 17:42:20|6889.1|6886.3|6888.6|6885.8|6889.3|6886.5|6888.6|6885.8|4
1629222150000|2021-08-17 17:42:30|6888.1|6885.3|6888.3|6885.5|6888.6|6885.8|6888.1|6885.3|1
1629222160000|2021-08-17 17:42:40|6888.8|6886|6888.6|6885.8|6888.9|6886.1|6888.6|6885.8|1
1629222170000|2021-08-17 17:42:50|6887.9|6885.1|6887.6|6884.8|6888.4|6885.6|6887.6|6884.8|10
1629222180000|2021-08-17 17:43:00|6886.6|6883.8|6887.6|6884.8|6887.6|6884.8|6886|6883.2|25
1629222190000|2021-08-17 17:43:10|6887.9|6885.1|6887.8|6885|6888.6|6885.8|6887.8|6885|41
1629222200000|2021-08-17 17:43:20|6886.9|6884.1|6884.6|6881.8|6886.9|6884.1|6883.6|6880.8|16
1629222210000|2021-08-17 17:43:30|6884.8|6882|6884.6|6881.8|6885.1|6882.3|6884.6|6881.8|10
1629222220000|2021-08-17 17:43:40|6885.1|6882.3|6885.6|6882.8|6885.6|6882.8|6885.1|6882.3|110
1629222230000|2021-08-17 17:43:50|6885.9|6883.1|6885.6|6882.8|6885.9|6883.1|6885.6|6882.8|14
1629222240000|2021-08-17 17:44:00|6885.3|6882.5|6884.1|6881.3|6885.3|6882.5|6883.9|6881.1|47
1629222250000|2021-08-17 17:44:10|6884.3|6881.5|6882.1|6879.3|6884.6|6881.8|6881.9|6879.1|35
1629222260000|2021-08-17 17:44:20|6882.3|6879.5|6880.6|6877.8|6882.6|6879.8|6880.3|6877.5|72
1629222270000|2021-08-17 17:44:30|6880.9|6878.1|6881.3|6878.5|6881.3|6878.5|6879.6|6876.8|63
1629222280000|2021-08-17 17:44:40|6881.1|6878.3|6879.1|6876.3|6881.1|6878.3|6877.9|6875.1|220
1629222290000|2021-08-17 17:44:50|6878.9|6876.1|6879.6|6876.8|6879.6|6876.8|6878.6|6875.8|5
1629222300000|2021-08-17 17:45:00|6880.3|6877.5|6880.4|6877.6|6880.4|6877.6|6879.1|6876.3|13
1629222310000|2021-08-17 17:45:10|6880.9|6878.1|6879.9|6877.1|6881.9|6879.1|6879.3|6876.5|52
1629222320000|2021-08-17 17:45:20|6879.4|6876.6|6878.9|6876.1|6879.4|6876.6|6878.9|6876.1|2
1629222330000|2021-08-17 17:45:30|6878.3|6875.5|6877.9|6875.1|6878.4|6875.6|6877.9|6875.1|8
1629222340000|2021-08-17 17:45:40|6877.8|6875|6876.6|6873.8|6877.8|6875|6876.6|6873.8|15
1629222350000|2021-08-17 17:45:50|6877.1|6874.3|6877.6|6874.8|6877.6|6874.8|6876.9|6874.1|6
1629222360000|2021-08-17 17:46:00|6877.9|6875.1|6877.6|6874.8|6877.9|6875.1|6877.6|6874.8|13
1629222370000|2021-08-17 17:46:10|6877.3|6874.5|6876.9|6874.1|6877.4|6874.6|6875.4|6872.6|69
1629222380000|2021-08-17 17:46:20|6876.6|6873.8|6876.4|6873.6|6876.6|6873.8|6876.4|6873.6|19
1629222390000|2021-08-17 17:46:30|6876.6|6873.8|6875.9|6873.1|6876.6|6873.8|6875.9|6873.1|9
1629222400000|2021-08-17 17:46:40|6875.4|6872.6|6874.9|6872.1|6875.6|6872.8|6874.9|6872.1|18
1629222410000|2021-08-17 17:46:50|6875.6|6872.8|6876.6|6873.8|6876.6|6873.8|6875.6|6872.8|28
1629222420000|2021-08-17 17:47:00|6876.2|6873.4|6877.6|6874.8|6877.6|6874.8|6876.2|6873.4|6
1629222430000|2021-08-17 17:47:10|6877.9|6875.1|6878.6|6875.8|6878.6|6875.8|6877.1|6874.3|14
1629222440000|2021-08-17 17:47:20|6878.3|6875.5|6878.1|6875.3|6878.3|6875.5|6877.9|6875.1|5
1629222450000|2021-08-17 17:47:30|6877.9|6875.1|6877.1|6874.3|6878.1|6875.3|6876.9|6874.1|27
1629222460000|2021-08-17 17:47:40|6877.4|6874.6|6877.6|6874.8|6877.6|6874.8|6877.4|6874.6|2
1629222470000|2021-08-17 17:47:50|6877.4|6874.6|6876.9|6874.1|6877.6|6874.8|6876.9|6874.1|1
1629222480000|2021-08-17 17:48:00|6877.4|6874.6|6877.4|6874.6|6878.6|6875.8|6877.4|6874.6|2
1629222490000|2021-08-17 17:48:10|6876.9|6874.1|6877.2|6874.4|6877.6|6874.8|6876.6|6873.8|3
1629222500000|2021-08-17 17:48:20|6877.4|6874.6|6876.8|6874|6877.4|6874.6|6876.6|6873.8|0
1629222510000|2021-08-17 17:48:30|6877.4|6874.6|6877.4|6874.6|6877.6|6874.8|6877.1|6874.3|4
1629222520000|2021-08-17 17:48:40|6877.6|6874.8|6877.9|6875.1|6877.9|6875.1|6877.6|6874.8|15
1629222530000|2021-08-17 17:48:50|6878.3|6875.5|6876.6|6873.8|6878.6|6875.8|6876.6|6873.8|12
1629222540000|2021-08-17 17:49:00|6876.3|6873.5|6876.6|6873.8|6877.6|6874.8|6875.9|6873.1|91
1629222550000|2021-08-17 17:49:10|6877.1|6874.3|6877.4|6874.6|6877.9|6875.1|6876.6|6873.8|90
1629222560000|2021-08-17 17:49:20|6877.1|6874.3|6876.6|6873.8|6877.1|6874.3|6876.6|6873.8|8
1629222570000|2021-08-17 17:49:30|6876.9|6874.1|6876.6|6873.8|6876.9|6874.1|6876.6|6873.8|7
1629222580000|2021-08-17 17:49:40|6876.1|6873.3|6876.9|6874.1|6877.1|6874.3|6876.1|6873.3|9
1629222590000|2021-08-17 17:49:50|6876.4|6873.6|6879.4|6876.6|6879.6|6876.8|6876.4|6873.6|29
1629222600000|2021-08-17 17:50:00|6879.6|6876.8|6877.9|6875.1|6879.6|6876.8|6877.9|6875.1|24
1629222610000|2021-08-17 17:50:10|6877.6|6874.8|6877.4|6874.6|6877.6|6874.8|6877.4|6874.6|4
1629222620000|2021-08-17 17:50:20|6876.9|6874.1|6876.9|6874.1|6876.9|6874.1|6876.6|6873.8|3
1629222630000|2021-08-17 17:50:30|6876.6|6873.8|6879.2|6876.4|6879.6|6876.8|6876.6|6873.8|6
1629222640000|2021-08-17 17:50:40|6879.4|6876.6|6879.6|6876.8|6879.6|6876.8|6879.1|6876.3|11
1629222650000|2021-08-17 17:50:50|6878.9|6876.1|6879.6|6876.8|6879.6|6876.8|6878.9|6876.1|15
1629222660000|2021-08-17 17:51:00|6879.4|6876.6|6878.1|6875.3|6879.4|6876.6|6877.6|6874.8|3
1629222670000|2021-08-17 17:51:10|6877.6|6874.8|6878.6|6875.8|6878.6|6875.8|6877.6|6874.8|1
1629222680000|2021-08-17 17:51:20|6878.4|6875.6|6879.6|6876.8|6879.6|6876.8|6878.4|6875.6|11
1629222690000|2021-08-17 17:51:30|6879.4|6876.6|6879.4|6876.6|6879.6|6876.8|6879.4|6876.6|3
1629222700000|2021-08-17 17:51:40|6878.6|6875.8|6879.1|6876.3|6879.1|6876.3|6877.6|6874.8|57
1629222710000|2021-08-17 17:51:50|6879.6|6876.8|6878.9|6876.1|6879.6|6876.8|6878.9|6876.1|0
1629222720000|2021-08-17 17:52:00|6879.1|6876.3|6880.9|6878.1|6881.6|6878.8|6879.1|6876.3|53
1629222730000|2021-08-17 17:52:10|6880.6|6877.8|6879.1|6876.3|6880.6|6877.8|6878.4|6875.6|22
1629222740000|2021-08-17 17:52:20|6878.9|6876.1|6878.6|6875.8|6879.1|6876.3|6878.6|6875.8|0
1629222750000|2021-08-17 17:52:30|6879.1|6876.3|6879.9|6877.1|6880.4|6877.6|6878.9|6876.1|7
1629222760000|2021-08-17 17:52:40|6880.1|6877.3|6881.1|6878.3|6881.1|6878.3|6879.6|6876.8|6
1629222770000|2021-08-17 17:52:50|6880.9|6878.1|6881.6|6878.8|6883.1|6880.3|6880.9|6878.1|42
1629222780000|2021-08-17 17:53:00|6881.3|6878.5|6879.6|6876.8|6881.4|6878.6|6878.6|6875.8|45
1629222790000|2021-08-17 17:53:10|6879.9|6877.1|6880.6|6877.8|6880.6|6877.8|6879.9|6877.1|14
1629222800000|2021-08-17 17:53:20|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|8
1629222810000|2021-08-17 17:53:30|6880.4|6877.6|6880.4|6877.6|6880.6|6877.8|6879.9|6877.1|9
1629222820000|2021-08-17 17:53:40|6879.9|6877.1|6878.9|6876.1|6879.9|6877.1|6878.6|6875.8|13
1629222830000|2021-08-17 17:53:50|6878.6|6875.8|6878.6|6875.8|6878.6|6875.8|6878.6|6875.8|1
1629222840000|2021-08-17 17:54:00|6878.4|6875.6|6877.4|6874.6|6878.4|6875.6|6877.1|6874.3|2
1629222850000|2021-08-17 17:54:10|6877.2|6874.4|6875.6|6872.8|6877.2|6874.4|6875.6|6872.8|8
1629222860000|2021-08-17 17:54:20|6875.1|6872.3|6875.1|6872.3|6875.3|6872.5|6875.1|6872.3|10
1629222870000|2021-08-17 17:54:30|6874.9|6872.1|6874.6|6871.8|6875.1|6872.3|6874.6|6871.8|0
1629222880000|2021-08-17 17:54:40|6875.1|6872.3|6876.9|6874.1|6876.9|6874.1|6875.1|6872.3|11
1629222890000|2021-08-17 17:54:50|6877.3|6874.5|6876.3|6873.5|6877.3|6874.5|6874.8|6872|29
1629222900000|2021-08-17 17:55:00|6876.6|6873.8|6877.6|6874.8|6878.6|6875.8|6876.6|6873.8|4
1629222910000|2021-08-17 17:55:10|6877.3|6874.5|6877.6|6874.8|6877.6|6874.8|6877.3|6874.5|2
1629222920000|2021-08-17 17:55:20|6877.8|6875|6879.1|6876.3|6879.1|6876.3|6877.8|6875|2
1629222930000|2021-08-17 17:55:30|6878.6|6875.8|6877.6|6874.8|6878.8|6876|6877.3|6874.5|16
1629222940000|2021-08-17 17:55:40|6877.3|6874.5|6879.6|6876.8|6879.6|6876.8|6877.3|6874.5|35
1629222950000|2021-08-17 17:55:50|6879.5|6876.7|6879.8|6877|6880.6|6877.8|6879.5|6876.7|7
1629222960000|2021-08-17 17:56:00|6880|6877.2|6881.4|6878.6|6881.6|6878.8|6879.8|6877|7
1629222970000|2021-08-17 17:56:10|6881.6|6878.8|6880.6|6877.8|6881.6|6878.8|6880.1|6877.3|2
1629222980000|2021-08-17 17:56:20|6881.1|6878.3|6880.9|6878.1|6881.6|6878.8|6880.9|6878.1|7
1629222990000|2021-08-17 17:56:30|6880.6|6877.8|6878.9|6876.1|6880.6|6877.8|6878.9|6876.1|10
1629223000000|2021-08-17 17:56:40|6878.6|6875.8|6879.9|6877.1|6879.9|6877.1|6878.6|6875.8|18
1629223010000|2021-08-17 17:56:50|6879.6|6876.8|6879.6|6876.8|6880.3|6877.5|6879.1|6876.3|30
1629223020000|2021-08-17 17:57:00|6879.9|6877.1|6880.1|6877.3|6880.6|6877.8|6879.6|6876.8|20
1629223030000|2021-08-17 17:57:10|6880.6|6877.8|6882.6|6879.8|6883.3|6880.5|6880.6|6877.8|39
1629223040000|2021-08-17 17:57:20|6882.3|6879.5|6882.6|6879.8|6883.6|6880.8|6881.6|6878.8|16
1629223050000|2021-08-17 17:57:30|6883.1|6880.3|6882.3|6879.5|6883.6|6880.8|6881.8|6879|23
1629223060000|2021-08-17 17:57:40|6881.8|6879|6882.3|6879.5|6882.6|6879.8|6881.6|6878.8|18
1629223070000|2021-08-17 17:57:50|6882.6|6879.8|6883.6|6880.8|6883.6|6880.8|6881.6|6878.8|42
1629223080000|2021-08-17 17:58:00|6883.1|6880.3|6882.1|6879.3|6883.6|6880.8|6881.6|6878.8|20
1629223090000|2021-08-17 17:58:10|6882.6|6879.8|6883.1|6880.3|6883.1|6880.3|6882.6|6879.8|12
1629223100000|2021-08-17 17:58:20|6883.3|6880.5|6883.6|6880.8|6883.9|6881.1|6883.1|6880.3|18
1629223110000|2021-08-17 17:58:30|6883.3|6880.5|6883.1|6880.3|6883.6|6880.8|6883.1|6880.3|17
1629223120000|2021-08-17 17:58:40|6882.9|6880.1|6883.3|6880.5|6883.3|6880.5|6882.9|6880.1|18
1629223130000|2021-08-17 17:58:50|6883.6|6880.8|6883.6|6880.8|6883.6|6880.8|6882.9|6880.1|14
1629223140000|2021-08-17 17:59:00|6883.3|6880.5|6883.1|6880.3|6884.1|6881.3|6882.9|6880.1|23
1629223150000|2021-08-17 17:59:10|6883.3|6880.5|6882.6|6879.8|6883.3|6880.5|6882.1|6879.3|31
1629223160000|2021-08-17 17:59:20|6882.4|6879.6|6881.6|6878.8|6882.4|6879.6|6881.6|6878.8|17
1629223170000|2021-08-17 17:59:30|6882.1|6879.3|6881.6|6878.8|6882.6|6879.8|6881.6|6878.8|24
1629223180000|2021-08-17 17:59:40|6880.9|6878.1|6881.3|6878.5|6881.8|6879|6880.9|6878.1|30
1629223190000|2021-08-17 17:59:50|6881.1|6878.3|6882.8|6880|6882.9|6880.1|6880.6|6877.8|57
1629223200000|2021-08-17 18:00:00|6883.1|6880.3|6883.3|6880.5|6883.9|6881.1|6881.6|6878.8|40
1629223210000|2021-08-17 18:00:10|6883.1|6880.3|6883.1|6880.3|6883.6|6880.8|6882.8|6880|10
1629223220000|2021-08-17 18:00:20|6883.3|6880.5|6887.1|6884.3|6887.8|6885|6883.3|6880.5|63
1629223230000|2021-08-17 18:00:30|6887.3|6884.5|6888.6|6885.8|6888.6|6885.8|6886.6|6883.8|65
1629223240000|2021-08-17 18:00:40|6888.1|6885.3|6890.1|6887.3|6890.3|6887.5|6886.6|6883.8|42
1629223250000|2021-08-17 18:00:50|6889.9|6887.1|6890.3|6887.5|6890.9|6888.1|6888.6|6885.8|40
1629223260000|2021-08-17 18:01:00|6890.6|6887.8|6889.8|6887|6891.3|6888.5|6889.6|6886.8|19
1629223270000|2021-08-17 18:01:10|6890.3|6887.5|6889.1|6886.3|6890.3|6887.5|6889.1|6886.3|7
1629223280000|2021-08-17 18:01:20|6889.3|6886.5|6889.3|6886.5|6890.1|6887.3|6889.1|6886.3|12
1629223290000|2021-08-17 18:01:30|6889.6|6886.8|6890.1|6887.3|6890.1|6887.3|6889.6|6886.8|2
1629223300000|2021-08-17 18:01:40|6889.6|6886.8|6890.3|6887.5|6890.3|6887.5|6889.3|6886.5|15
1629223310000|2021-08-17 18:01:50|6890.8|6888|6892.6|6889.8|6893|6890.2|6890.8|6888|27
1629223320000|2021-08-17 18:02:00|6893|6890.2|6893.1|6890.3|6894.3|6891.5|6892.6|6889.8|48
1629223330000|2021-08-17 18:02:10|6893.6|6890.8|6895.3|6892.5|6895.3|6892.5|6893.6|6890.8|11
1629223340000|2021-08-17 18:02:20|6894.6|6891.8|6897.3|6894.5|6897.3|6894.5|6894.6|6891.8|19
1629223350000|2021-08-17 18:02:30|6895.1|6892.3|6897.9|6895.1|6898.3|6895.5|6894.9|6892.1|194
1629223360000|2021-08-17 18:02:40|6897.6|6894.8|6897.6|6894.8|6898.3|6895.5|6897.6|6894.8|10
1629223370000|2021-08-17 18:02:50|6898.1|6895.3|6899.3|6896.5|6899.3|6896.5|6897.3|6894.5|207
1629223380000|2021-08-17 18:03:00|6899.6|6896.8|6899.3|6896.5|6901.3|6898.5|6899.3|6896.5|677
1629223390000|2021-08-17 18:03:10|6898.3|6895.5|6899.8|6897|6899.8|6897|6898.3|6895.5|37
1629223400000|2021-08-17 18:03:20|6899.6|6896.8|6898.8|6896|6900.3|6897.5|6898.3|6895.5|10
1629223410000|2021-08-17 18:03:30|6898.6|6895.8|6899.8|6897|6900.3|6897.5|6898.6|6895.8|14
1629223420000|2021-08-17 18:03:40|6899.6|6896.8|6900.6|6897.8|6900.8|6898|6899.6|6896.8|23
1629223430000|2021-08-17 18:03:50|6900.3|6897.5|6900.9|6898.1|6901.8|6899|6900.3|6897.5|115
1629223440000|2021-08-17 18:04:00|6900.3|6897.5|6903.3|6900.5|6903.3|6900.5|6899.6|6896.8|46
1629223450000|2021-08-17 18:04:10|6903|6900.2|6902.3|6899.5|6904.1|6901.3|6902.1|6899.3|35
1629223460000|2021-08-17 18:04:20|6901.8|6899|6900.6|6897.8|6902.3|6899.5|6900.6|6897.8|23
1629223470000|2021-08-17 18:04:30|6900.9|6898.1|6901.8|6899|6902.3|6899.5|6900.9|6898.1|8
1629223480000|2021-08-17 18:04:40|6901.6|6898.8|6903.3|6900.5|6903.3|6900.5|6901.6|6898.8|9
1629223490000|2021-08-17 18:04:50|6903.1|6900.3|6902.8|6900|6903.6|6900.8|6902.3|6899.5|51
1629223500000|2021-08-17 18:05:00|6902.6|6899.8|6903.6|6900.8|6904.9|6902.1|6902.6|6899.8|332
1629223510000|2021-08-17 18:05:10|6903.8|6901|6904.3|6901.5|6905.3|6902.5|6903.6|6900.8|45
1629223520000|2021-08-17 18:05:20|6904|6901.2|6904.6|6901.8|6904.6|6901.8|6903.8|6901|16
1629223530000|2021-08-17 18:05:30|6904.3|6901.5|6903.6|6900.8|6904.3|6901.5|6902.8|6900|33
1629223540000|2021-08-17 18:05:40|6904.1|6901.3|6903.1|6900.3|6904.3|6901.5|6902.8|6900|12
1629223550000|2021-08-17 18:05:50|6903.3|6900.5|6904.3|6901.5|6904.3|6901.5|6902.6|6899.8|3
1629223560000|2021-08-17 18:06:00|6904.6|6901.8|6905.3|6902.5|6905.5|6902.7|6904.6|6901.8|141
1629223570000|2021-08-17 18:06:10|6904.6|6901.8|6905.3|6902.5|6905.3|6902.5|6904.6|6901.8|7
1629223580000|2021-08-17 18:06:20|6905.8|6903|6906.3|6903.5|6906.3|6903.5|6905.3|6902.5|10
1629223590000|2021-08-17 18:06:30|6907.3|6904.5|6906.3|6903.5|6907.8|6905|6906.1|6903.3|56
1629223600000|2021-08-17 18:06:40|6905.6|6902.8|6906.3|6903.5|6906.8|6904|6905.6|6902.8|34
1629223610000|2021-08-17 18:06:50|6906.1|6903.3|6907.3|6904.5|6907.3|6904.5|6905.8|6903|19
1629223620000|2021-08-17 18:07:00|6906.7|6903.9|6906.3|6903.5|6906.7|6903.9|6905.6|6902.8|19
1629223630000|2021-08-17 18:07:10|6906.6|6903.8|6906.8|6904|6906.8|6904|6906.3|6903.5|7
1629223640000|2021-08-17 18:07:20|6906.6|6903.8|6907.8|6905|6907.8|6905|6906.3|6903.5|41
1629223650000|2021-08-17 18:07:30|6907.6|6904.8|6908.3|6905.5|6909|6906.2|6907.6|6904.8|25
1629223660000|2021-08-17 18:07:40|6907.5|6904.7|6906.3|6903.5|6907.5|6904.7|6905.7|6902.9|9
1629223670000|2021-08-17 18:07:50|6905.8|6903|6905.8|6903|6906|6903.2|6905.3|6902.5|10
1629223680000|2021-08-17 18:08:00|6905.3|6902.5|6903.6|6900.8|6905.3|6902.5|6903.3|6900.5|40
1629223690000|2021-08-17 18:08:10|6903.3|6900.5|6904|6901.2|6904|6901.2|6903.3|6900.5|22
1629223700000|2021-08-17 18:08:20|6904.8|6902|6904|6901.2|6905|6902.2|6903.8|6901|20
1629223710000|2021-08-17 18:08:30|6904.3|6901.5|6904.3|6901.5|6904.8|6902|6904.3|6901.5|1
1629223720000|2021-08-17 18:08:40|6903.8|6901|6903.3|6900.5|6903.8|6901|6903.3|6900.5|0
1629223730000|2021-08-17 18:08:50|6903|6900.2|6901.3|6898.5|6903|6900.2|6901|6898.2|5
1629223740000|2021-08-17 18:09:00|6901.5|6898.7|6904.3|6901.5|6904.8|6902|6901.3|6898.5|10
1629223750000|2021-08-17 18:09:10|6904.8|6902|6904.1|6901.3|6904.8|6902|6903.6|6900.8|237
1629223760000|2021-08-17 18:09:20|6904.3|6901.5|6903.6|6900.8|6904.3|6901.5|6903.6|6900.8|0
1629223770000|2021-08-17 18:09:30|6903.3|6900.5|6903.6|6900.8|6904.1|6901.3|6903.3|6900.5|14
1629223780000|2021-08-17 18:09:40|6903.1|6900.3|6903.3|6900.5|6903.3|6900.5|6902.6|6899.8|8
1629223790000|2021-08-17 18:09:50|6902.3|6899.5|6900.9|6898.1|6902.3|6899.5|6900.9|6898.1|8
1629223800000|2021-08-17 18:10:00|6900.6|6897.8|6900.3|6897.5|6902.3|6899.5|6900.3|6897.5|51
1629223810000|2021-08-17 18:10:10|6899.9|6897.1|6901.6|6898.8|6901.8|6899|6898.6|6895.8|51
1629223820000|2021-08-17 18:10:20|6901.3|6898.5|6899.6|6896.8|6901.3|6898.5|6899.3|6896.5|24
1629223830000|2021-08-17 18:10:30|6899.3|6896.5|6899.8|6897|6899.8|6897|6898.6|6895.8|12
1629223840000|2021-08-17 18:10:40|6899.6|6896.8|6898.6|6895.8|6899.6|6896.8|6897.3|6894.5|23
1629223850000|2021-08-17 18:10:50|6898.8|6896|6898.8|6896|6898.8|6896|6897.6|6894.8|11
1629223860000|2021-08-17 18:11:00|6898.3|6895.5|6902|6899.2|6902|6899.2|6897.8|6895|30
1629223870000|2021-08-17 18:11:10|6902.3|6899.5|6901.8|6899|6902.6|6899.8|6901.6|6898.8|6
1629223880000|2021-08-17 18:11:20|6902|6899.2|6900.8|6898|6902.1|6899.3|6900.8|6898|5
1629223890000|2021-08-17 18:11:30|6900.6|6897.8|6898.6|6895.8|6900.6|6897.8|6898.5|6895.7|111
1629223900000|2021-08-17 18:11:40|6898.3|6895.5|6897.1|6894.3|6898.3|6895.5|6896.6|6893.8|9
1629223910000|2021-08-17 18:11:50|6897.6|6894.8|6898.8|6896|6898.8|6896|6897.6|6894.8|5
1629223920000|2021-08-17 18:12:00|6899.3|6896.5|6899.8|6897|6899.8|6897|6898.8|6896|19
1629223930000|2021-08-17 18:12:10|6900.3|6897.5|6900.8|6898|6900.8|6898|6899.8|6897|11
1629223940000|2021-08-17 18:12:20|6901.6|6898.8|6901.3|6898.5|6901.6|6898.8|6900.6|6897.8|12
1629223950000|2021-08-17 18:12:30|6901.6|6898.8|6902.5|6899.7|6902.5|6899.7|6901.3|6898.5|81
1629223960000|2021-08-17 18:12:40|6902.3|6899.5|6901.2|6898.4|6902.5|6899.7|6901.2|6898.4|6
1629223970000|2021-08-17 18:12:50|6901.5|6898.7|6901.5|6898.7|6901.8|6899|6901|6898.2|4
1629223980000|2021-08-17 18:13:00|6901.2|6898.4|6901.2|6898.4|6901.7|6898.9|6900.5|6897.7|19
1629223990000|2021-08-17 18:13:10|6900.7|6897.9|6901.5|6898.7|6901.5|6898.7|6900.7|6897.9|7
1629224000000|2021-08-17 18:13:20|6901.3|6898.5|6901.7|6898.9|6902|6899.2|6901.3|6898.5|8
1629224010000|2021-08-17 18:13:30|6901.3|6898.5|6899.3|6896.5|6901.5|6898.7|6899|6896.2|85
1629224020000|2021-08-17 18:13:40|6899|6896.2|6899|6896.2|6899|6896.2|6898.7|6895.9|2
1629224030000|2021-08-17 18:13:50|6899.3|6896.5|6899.3|6896.5|6899.3|6896.5|6899.3|6896.5|59
1629224040000|2021-08-17 18:14:00|6899|6896.2|6898.5|6895.7|6899.3|6896.5|6898.5|6895.7|12
1629224050000|2021-08-17 18:14:10|6899|6896.2|6897.7|6894.9|6899|6896.2|6897|6894.2|26
1629224060000|2021-08-17 18:14:20|6897.3|6894.5|6896.5|6893.7|6897.3|6894.5|6896|6893.2|21
1629224070000|2021-08-17 18:14:30|6896|6893.2|6897.7|6894.9|6897.7|6894.9|6896|6893.2|172
1629224080000|2021-08-17 18:14:40|||||||||7
1629224090000|2021-08-17 18:14:50|6897.3|6894.5|6899.5|6896.7|6900|6897.2|6897.3|6894.5|50
1629224100000|2021-08-17 18:15:00|6899|6896.2|6900.3|6897.5|6900.3|6897.5|6898|6895.2|26
1629224110000|2021-08-17 18:15:10|6901|6898.2|6900|6897.2|6901|6898.2|6899.3|6896.5|19
1629224120000|2021-08-17 18:15:20|6900.5|6897.7|6901.5|6898.7|6901.5|6898.7|6900.5|6897.7|13
1629224130000|2021-08-17 18:15:30|6901.3|6898.5|6901.5|6898.7|6901.5|6898.7|6899.7|6896.9|23
1629224140000|2021-08-17 18:15:40|6901|6898.2|6902|6899.2|6902|6899.2|6901|6898.2|7
1629224150000|2021-08-17 18:15:50|6901.3|6898.5|6900.5|6897.7|6901.3|6898.5|6900|6897.2|10
1629224160000|2021-08-17 18:16:00|6901|6898.2|6901.7|6898.9|6901.7|6898.9|6901|6898.2|6
1629224170000|2021-08-17 18:16:10|6902|6899.2|6902.7|6899.9|6903.3|6900.5|6902|6899.2|17
1629224180000|2021-08-17 18:16:20|6903|6900.2|6902.2|6899.4|6903.3|6900.5|6902.2|6899.4|9
1629224190000|2021-08-17 18:16:30|6903|6900.2|6902.2|6899.4|6903|6900.2|6902|6899.2|4
1629224200000|2021-08-17 18:16:40|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|1
1629224210000|2021-08-17 18:16:50|6903.2|6900.4|6902.3|6899.5|6903.7|6900.9|6902.3|6899.5|10
1629224220000|2021-08-17 18:17:00|6902|6899.2|6900.7|6897.9|6902.7|6899.9|6900.7|6897.9|24
1629224230000|2021-08-17 18:17:10|6900.3|6897.5|6899.7|6896.9|6900.7|6897.9|6899.5|6896.7|14
1629224240000|2021-08-17 18:17:20|6900.2|6897.4|6901.2|6898.4|6901.2|6898.4|6900|6897.2|139
1629224250000|2021-08-17 18:17:30|6901.7|6898.9|6902.2|6899.4|6902.2|6899.4|6901.7|6898.9|19
1629224260000|2021-08-17 18:17:40|6902|6899.2|6902|6899.2|6902.7|6899.9|6902|6899.2|25
1629224270000|2021-08-17 18:17:50|6901.3|6898.5|6900.5|6897.7|6901.3|6898.5|6900.5|6897.7|21
1629224280000|2021-08-17 18:18:00|6900.7|6897.9|6900.7|6897.9|6901.5|6898.7|6900.7|6897.9|24
1629224290000|2021-08-17 18:18:10|6901|6898.2|6901.5|6898.7|6902|6899.2|6901|6898.2|19
1629224300000|2021-08-17 18:18:20|6901|6898.2|6900.2|6897.4|6901.7|6898.9|6900|6897.2|35
1629224310000|2021-08-17 18:18:30|6899.7|6896.9|6900.2|6897.4|6900.2|6897.4|6899.7|6896.9|17
1629224320000|2021-08-17 18:18:40|6900|6897.2|6900|6897.2|6901.2|6898.4|6900|6897.2|25
1629224330000|2021-08-17 18:18:50|6899.5|6896.7|6899.3|6896.5|6899.7|6896.9|6899.2|6896.4|25
1629224340000|2021-08-17 18:19:00|6899|6896.2|6900|6897.2|6900.2|6897.4|6898.7|6895.9|37
1629224350000|2021-08-17 18:19:10|6899.7|6896.9|6900|6897.2|6900.7|6897.9|6899.7|6896.9|24
1629224360000|2021-08-17 18:19:20|6899.5|6896.7|6894.7|6891.9|6899.5|6896.7|6894.5|6891.7|76
1629224370000|2021-08-17 18:19:30|6895.2|6892.4|6894.7|6891.9|6896.7|6893.9|6894.5|6891.7|34
1629224380000|2021-08-17 18:19:40|6895|6892.2|6893.5|6890.7|6895|6892.2|6893|6890.2|7
1629224390000|2021-08-17 18:19:50|6893.7|6890.9|6893|6890.2|6893.7|6890.9|6890.5|6887.7|86
1629224400000|2021-08-17 18:20:00|6892.5|6889.7|6893.7|6890.9|6896|6893.2|6892.2|6889.4|80
1629224410000|2021-08-17 18:20:10|6894|6891.2|6894.2|6891.4|6894.7|6891.9|6892|6889.2|17
1629224420000|2021-08-17 18:20:20|6894|6891.2|6894|6891.2|6894.7|6891.9|6892.7|6889.9|13
1629224430000|2021-08-17 18:20:30|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893|6890.2|7
1629224440000|2021-08-17 18:20:40|6893|6890.2|6892.7|6889.9|6893|6890.2|6892|6889.2|13
1629224450000|2021-08-17 18:20:50|6892.9|6890.1|6892|6889.2|6893.7|6890.9|6892|6889.2|34
1629224460000|2021-08-17 18:21:00|6891.7|6888.9|6891|6888.2|6892|6889.2|6890.5|6887.7|31
1629224470000|2021-08-17 18:21:10|6890.8|6888|6891.5|6888.7|6891.7|6888.9|6890.3|6887.5|21
1629224480000|2021-08-17 18:21:20|6891.7|6888.9|6891.3|6888.5|6891.7|6888.9|6890.3|6887.5|13
1629224490000|2021-08-17 18:21:30|6891.7|6888.9|6891|6888.2|6892.1|6889.3|6888|6885.2|30
1629224500000|2021-08-17 18:21:40|6890.5|6887.7|6889|6886.2|6891|6888.2|6888.3|6885.5|51
1629224510000|2021-08-17 18:21:50|6889.3|6886.5|6891|6888.2|6891|6888.2|6889.3|6886.5|26
1629224520000|2021-08-17 18:22:00|6891.3|6888.5|6890.5|6887.7|6891.5|6888.7|6889.7|6886.9|20
1629224530000|2021-08-17 18:22:10|6890|6887.2|6892.7|6889.9|6893|6890.2|6888.7|6885.9|39
1629224540000|2021-08-17 18:22:20|6893.5|6890.7|6891|6888.2|6894.5|6891.7|6891|6888.2|40
1629224550000|2021-08-17 18:22:30|6891.3|6888.5|6894.8|6892|6895|6892.2|6891.3|6888.5|109
1629224560000|2021-08-17 18:22:40|6894.3|6891.5|6890.8|6888|6894.5|6891.7|6890.3|6887.5|18
1629224570000|2021-08-17 18:22:50|6890.7|6887.9|6890.3|6887.5|6891.3|6888.5|6889.5|6886.7|18
1629224580000|2021-08-17 18:23:00|6890|6887.2|6893|6890.2|6893|6890.2|6890|6887.2|15
1629224590000|2021-08-17 18:23:10|6893.3|6890.5|6892|6889.2|6893.5|6890.7|6891|6888.2|56
1629224600000|2021-08-17 18:23:20|6891|6888.2|6890|6887.2|6891|6888.2|6889.8|6887|9
1629224610000|2021-08-17 18:23:30|6890.2|6887.4|6890.5|6887.7|6891.3|6888.5|6890|6887.2|27
1629224620000|2021-08-17 18:23:40|6890.7|6887.9|6891.2|6888.4|6891.5|6888.7|6890|6887.2|9
1629224630000|2021-08-17 18:23:50|6891|6888.2|6891.8|6889|6892|6889.2|6891|6888.2|2
1629224640000|2021-08-17 18:24:00|6891.5|6888.7|6889.5|6886.7|6891.7|6888.9|6887|6884.2|34
1629224650000|2021-08-17 18:24:10|6889.3|6886.5|6887.5|6884.7|6889.3|6886.5|6886.7|6883.9|34
1629224660000|2021-08-17 18:24:20|6887|6884.2|6886.2|6883.4|6887.2|6884.4|6885.7|6882.9|4
1629224670000|2021-08-17 18:24:30|6885.8|6883|6883.2|6880.4|6885.8|6883|6883.2|6880.4|152
1629224680000|2021-08-17 18:24:40|6883.4|6880.6|6884|6881.2|6885.5|6882.7|6882.5|6879.7|151
1629224690000|2021-08-17 18:24:50|6884.2|6881.4|6884|6881.2|6884.3|6881.5|6884|6881.2|90
1629224700000|2021-08-17 18:25:00|6883.7|6880.9|6883.3|6880.5|6883.7|6880.9|6881|6878.2|190
1629224710000|2021-08-17 18:25:10|6883.1|6880.3|6883.6|6880.8|6883.6|6880.8|6882.3|6879.5|106
1629224720000|2021-08-17 18:25:20|6883.3|6880.5|6886.1|6883.3|6886.8|6884|6883.3|6880.5|150
1629224730000|2021-08-17 18:25:30|6885.8|6883|6882.3|6879.5|6886.3|6883.5|6882.3|6879.5|153
1629224740000|2021-08-17 18:25:40|6882.1|6879.3|6880.1|6877.3|6882.6|6879.8|6878.9|6876.1|172
1629224750000|2021-08-17 18:25:50|6880.3|6877.5|6872.3|6869.5|6880.6|6877.8|6872|6869.2|238
1629224760000|2021-08-17 18:26:00|6873.1|6870.3|6872.8|6870|6874.6|6871.8|6869.6|6866.8|226
1629224770000|2021-08-17 18:26:10|6873.1|6870.3|6873.6|6870.8|6873.8|6871|6870.6|6867.8|212
1629224780000|2021-08-17 18:26:20|6873.8|6871|6872.6|6869.8|6876.1|6873.3|6872.6|6869.8|222
1629224790000|2021-08-17 18:26:30|6872.8|6870|6874.6|6871.8|6876.1|6873.3|6872.8|6870|210
1629224800000|2021-08-17 18:26:40|6874|6871.2|6872.6|6869.8|6874|6871.2|6871.6|6868.8|182
1629224810000|2021-08-17 18:26:50|6873|6870.2|6871.6|6868.8|6873.6|6870.8|6871.6|6868.8|138
1629224820000|2021-08-17 18:27:00|6871.8|6869|6875.8|6873|6875.8|6873|6871.6|6868.8|212
1629224830000|2021-08-17 18:27:10|6875.6|6872.8|6877.1|6874.3|6879.3|6876.5|6875.6|6872.8|182
1629224840000|2021-08-17 18:27:20|6876.6|6873.8|6874.6|6871.8|6877.3|6874.5|6873.8|6871|193
1629224850000|2021-08-17 18:27:30|6874.1|6871.3|6874.6|6871.8|6874.6|6871.8|6872.6|6869.8|152
1629224860000|2021-08-17 18:27:40|6874.4|6871.6|6877.9|6875.1|6879.8|6877|6873.9|6871.1|251
1629224870000|2021-08-17 18:27:50|6877.6|6874.8|6880.6|6877.8|6880.6|6877.8|6876.6|6873.8|207
1629224880000|2021-08-17 18:28:00|6880.3|6877.5|6879.8|6877|6880.3|6877.5|6875.6|6872.8|326
1629224890000|2021-08-17 18:28:10|6879.6|6876.8|6880.3|6877.5|6881.8|6879|6878.3|6875.5|159
1629224900000|2021-08-17 18:28:20|6883.6|6880.8|6881.3|6878.5|6883.8|6881|6881.3|6878.5|260
1629224910000|2021-08-17 18:28:30|6882|6879.2|6879.6|6876.8|6885.6|6882.8|6879.6|6876.8|594
1629224920000|2021-08-17 18:28:40|6879.8|6877|6878.6|6875.8|6880.3|6877.5|6878.3|6875.5|226
1629224930000|2021-08-17 18:28:50|6879|6876.2|6879.6|6876.8|6879.6|6876.8|6877.6|6874.8|337
1629224940000|2021-08-17 18:29:00|6880.3|6877.5|6879.1|6876.3|6880.3|6877.5|6877.3|6874.5|342
1629224950000|2021-08-17 18:29:10|6879.3|6876.5|6878.1|6875.3|6879.6|6876.8|6878.1|6875.3|289
1629224960000|2021-08-17 18:29:20|6877.6|6874.8|6876.6|6873.8|6878.3|6875.5|6876.6|6873.8|279
1629224970000|2021-08-17 18:29:30|6876.9|6874.1|6876.3|6873.5|6876.9|6874.1|6874.6|6871.8|453
1629224980000|2021-08-17 18:29:40|6875.7|6872.9|6869.9|6867.1|6875.7|6872.9|6869.9|6867.1|436
1629224990000|2021-08-17 18:29:50|6869.6|6866.8|6872.6|6869.8|6872.6|6869.8|6869.3|6866.5|618
1629225000000|2021-08-17 18:30:00|6873.2|6870.4|6874.3|6871.5|6876.1|6873.3|6873.2|6870.4|354
1629225010000|2021-08-17 18:30:10|6874.1|6871.3|6875.9|6873.1|6876.8|6874|6873.9|6871.1|129
1629225020000|2021-08-17 18:30:20|6875.3|6872.5|6875.3|6872.5|6875.3|6872.5|6873.9|6871.1|74
1629225030000|2021-08-17 18:30:30|6875.6|6872.8|6874.1|6871.3|6876.6|6873.8|6873.8|6871|102
1629225040000|2021-08-17 18:30:40|6874.6|6871.8|6874.4|6871.6|6874.6|6871.8|6873.6|6870.8|38
1629225050000|2021-08-17 18:30:50|6874.6|6871.8|6870.8|6868|6874.6|6871.8|6870.1|6867.3|44
1629225060000|2021-08-17 18:31:00|6871.1|6868.3|6869.1|6866.3|6871.1|6868.3|6868.8|6866|31
1629225070000|2021-08-17 18:31:10|6869.3|6866.5|6870.3|6867.5|6870.3|6867.5|6869.3|6866.5|24
1629225080000|2021-08-17 18:31:20|6870.1|6867.3|6867.3|6864.5|6870.1|6867.3|6866.6|6863.8|16
1629225090000|2021-08-17 18:31:30|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|6867.1|6864.3|9
1629225100000|2021-08-17 18:31:40|6867.8|6865|6870.6|6867.8|6870.6|6867.8|6867.8|6865|9
1629225110000|2021-08-17 18:31:50|6870.9|6868.1|6871.1|6868.3|6871.6|6868.8|6869.4|6866.6|62
1629225120000|2021-08-17 18:32:00|6870.9|6868.1|6870.3|6867.5|6870.9|6868.1|6870.1|6867.3|1
1629225130000|2021-08-17 18:32:10|6871.1|6868.3|6870.6|6867.8|6871.1|6868.3|6870.6|6867.8|3
1629225140000|2021-08-17 18:32:20|6870.9|6868.1|6869.1|6866.3|6870.9|6868.1|6868.9|6866.1|80
1629225150000|2021-08-17 18:32:30|6868.6|6865.8|6868.3|6865.5|6868.6|6865.8|6867.6|6864.8|22
1629225160000|2021-08-17 18:32:40|6867.6|6864.8|6868.3|6865.5|6868.3|6865.5|6867.6|6864.8|7
1629225170000|2021-08-17 18:32:50|6868.1|6865.3|6868.1|6865.3|6868.6|6865.8|6868.1|6865.3|3
1629225180000|2021-08-17 18:33:00|6867.9|6865.1|6868.3|6865.5|6868.3|6865.5|6867.3|6864.5|108
1629225190000|2021-08-17 18:33:10|6868|6865.2|6867.8|6865|6868|6865.2|6867.3|6864.5|7
1629225200000|2021-08-17 18:33:20|6868.3|6865.5|6868.6|6865.8|6868.6|6865.8|6868.3|6865.5|6
1629225210000|2021-08-17 18:33:30|6868.8|6866|6869.8|6867|6869.8|6867|6868.6|6865.8|32
1629225220000|2021-08-17 18:33:40|6870|6867.2|6870.6|6867.8|6871.3|6868.5|6870|6867.2|47
1629225230000|2021-08-17 18:33:50|6870.8|6868|6871.1|6868.3|6871.3|6868.5|6870.8|6868|5
1629225240000|2021-08-17 18:34:00|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|0
1629225250000|2021-08-17 18:34:10|6870.1|6867.3|6869.6|6866.8|6870.1|6867.3|6868.9|6866.1|17
1629225260000|2021-08-17 18:34:20|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6869.9|6867.1|3
1629225270000|2021-08-17 18:34:30|6869.6|6866.8|6869.9|6867.1|6870.6|6867.8|6869.6|6866.8|0
1629225280000|2021-08-17 18:34:40|6870.1|6867.3|6869.3|6866.5|6870.3|6867.5|6869.3|6866.5|6
1629225290000|2021-08-17 18:34:50|6868.8|6866|6868.8|6866|6869.1|6866.3|6868.8|6866|29
1629225300000|2021-08-17 18:35:00|6868.6|6865.8|6869.3|6866.5|6869.3|6866.5|6868.6|6865.8|67
1629225310000|2021-08-17 18:35:10|6869.6|6866.8|6870.3|6867.5|6870.3|6867.5|6869.3|6866.5|5
1629225330000|2021-08-17 18:35:30|6869.9|6867.1|6867.6|6864.8|6869.9|6867.1|6867.6|6864.8|38
1629225340000|2021-08-17 18:35:40|6868.1|6865.3|6868.6|6865.8|6868.8|6866|6868.1|6865.3|4
1629225350000|2021-08-17 18:35:50|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|52
1629225360000|2021-08-17 18:36:00|6868.6|6865.8|6868.3|6865.5|6868.6|6865.8|6867.1|6864.3|45
1629225370000|2021-08-17 18:36:10|6868.6|6865.8|6868.6|6865.8|6868.6|6865.8|6867.8|6865|0
1629225380000|2021-08-17 18:36:20|6868.3|6865.5|6867.6|6864.8|6868.3|6865.5|6867.6|6864.8|7
1629225390000|2021-08-17 18:36:30|6866.8|6864|6866.6|6863.8|6867.6|6864.8|6866.3|6863.5|106
1629225400000|2021-08-17 18:36:40|6866.3|6863.5|6866.3|6863.5|6866.3|6863.5|6865.3|6862.5|14
1629225410000|2021-08-17 18:36:50|6866.8|6864|6867.3|6864.5|6867.3|6864.5|6866.8|6864|15
1629225420000|2021-08-17 18:37:00|6867.6|6864.8|6868.1|6865.3|6868.6|6865.8|6867.6|6864.8|5
1629225430000|2021-08-17 18:37:10|6868.3|6865.5|6868.8|6866|6868.8|6866|6868.3|6865.5|0
1629225440000|2021-08-17 18:37:20|6868.6|6865.8|6868.6|6865.8|6868.6|6865.8|6868.6|6865.8|17
1629225450000|2021-08-17 18:37:30|6868.3|6865.5|6867.3|6864.5|6868.3|6865.5|6867.3|6864.5|8
1629225460000|2021-08-17 18:37:40|||||||||8
1629225470000|2021-08-17 18:37:50|6866.8|6864|6865.8|6863|6866.8|6864|6865.6|6862.8|16
1629225480000|2021-08-17 18:38:00|6865.6|6862.8|6865.6|6862.8|6865.8|6863|6865.6|6862.8|0
1629225490000|2021-08-17 18:38:10|6866|6863.2|6868|6865.2|6868.3|6865.5|6866|6863.2|10
1629225500000|2021-08-17 18:38:20|6868.6|6865.8|6868.6|6865.8|6868.6|6865.8|6868.6|6865.8|1
1629225510000|2021-08-17 18:38:30|6869.1|6866.3|6868.6|6865.8|6869.1|6866.3|6868.1|6865.3|17
1629225520000|2021-08-17 18:38:40|6868.4|6865.6|6868.1|6865.3|6868.9|6866.1|6868.1|6865.3|1
1629225530000|2021-08-17 18:38:50|6867.6|6864.8|6867.1|6864.3|6867.6|6864.8|6866.8|6864|0
1629225540000|2021-08-17 18:39:00|6867.3|6864.5|6867.1|6864.3|6867.3|6864.5|6867.1|6864.3|2
1629225550000|2021-08-17 18:39:10|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|8
1629225560000|2021-08-17 18:39:20|6866.6|6863.8|6867.6|6864.8|6867.6|6864.8|6865.9|6863.1|16
1629225570000|2021-08-17 18:39:30|6867|6864.2|6867.3|6864.5|6867.3|6864.5|6866.8|6864|1
1629225580000|2021-08-17 18:39:40|6867.1|6864.3|6867.3|6864.5|6867.3|6864.5|6866.8|6864|0
1629225590000|2021-08-17 18:39:50|6866.8|6864|6868.1|6865.3|6868.1|6865.3|6866.8|6864|17
1629225600000|2021-08-17 18:40:00|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|0
1629225610000|2021-08-17 18:40:10|6866.8|6864|6867.1|6864.3|6867.1|6864.3|6866.6|6863.8|2
1629225620000|2021-08-17 18:40:20|6867.3|6864.5|6866.8|6864|6867.4|6864.6|6866.6|6863.8|23
1629225630000|2021-08-17 18:40:30|6867.1|6864.3|6866.6|6863.8|6867.6|6864.8|6866.6|6863.8|19
1629225640000|2021-08-17 18:40:40|||||||||1
1629225650000|2021-08-17 18:40:50|6866.9|6864.1|6868.6|6865.8|6868.6|6865.8|6866.9|6864.1|36
1629225660000|2021-08-17 18:41:00|6868.8|6866|6869.1|6866.3|6869.3|6866.5|6868.8|6866|4
1629225670000|2021-08-17 18:41:10|6868.9|6866.1|6869.6|6866.8|6869.6|6866.8|6868.6|6865.8|0
1629225680000|2021-08-17 18:41:20|6868.8|6866|6868.6|6865.8|6869.1|6866.3|6868.6|6865.8|3
1629225690000|2021-08-17 18:41:30|6868.8|6866|6869.3|6866.5|6869.3|6866.5|6868.8|6866|2
1629225700000|2021-08-17 18:41:40|6869.1|6866.3|6868.6|6865.8|6869.1|6866.3|6868.4|6865.6|2
1629225710000|2021-08-17 18:41:50|6868.8|6866|6868.6|6865.8|6869.1|6866.3|6868.6|6865.8|8
1629225720000|2021-08-17 18:42:00|6868.3|6865.5|6869.1|6866.3|6869.1|6866.3|6868.3|6865.5|1
1629225730000|2021-08-17 18:42:10|6868.9|6866.1|6868.6|6865.8|6868.9|6866.1|6868.6|6865.8|0
1629225740000|2021-08-17 18:42:20|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6867.6|6864.8|6
1629225750000|2021-08-17 18:42:30|6867.9|6865.1|6866.9|6864.1|6867.9|6865.1|6866.3|6863.5|28
1629225760000|2021-08-17 18:42:40|6867.6|6864.8|6866.9|6864.1|6867.6|6864.8|6866.6|6863.8|13
1629225770000|2021-08-17 18:42:50|6867.1|6864.3|6867.6|6864.8|6868.1|6865.3|6867.1|6864.3|3
1629225780000|2021-08-17 18:43:00|6867.3|6864.5|6866.8|6864|6867.6|6864.8|6866.8|6864|5
1629225790000|2021-08-17 18:43:10|6867.1|6864.3|6866.6|6863.8|6867.1|6864.3|6866.6|6863.8|3
1629225800000|2021-08-17 18:43:20|6867.3|6864.5|6867.6|6864.8|6867.6|6864.8|6867.3|6864.5|6
1629225810000|2021-08-17 18:43:30|6867.9|6865.1|6868.8|6866|6869.1|6866.3|6867.9|6865.1|108
1629225820000|2021-08-17 18:43:40|6869.1|6866.3|6869.6|6866.8|6869.6|6866.8|6869.1|6866.3|5
1629225830000|2021-08-17 18:43:50|6869.4|6866.6|6867.1|6864.3|6869.6|6866.8|6864.9|6862.1|254
1629225840000|2021-08-17 18:44:00|6867.6|6864.8|6870.1|6867.3|6870.1|6867.3|6866.9|6864.1|60
1629225850000|2021-08-17 18:44:10|6870.3|6867.5|6870.1|6867.3|6871.1|6868.3|6869.6|6866.8|49
1629225860000|2021-08-17 18:44:20|6870.3|6867.5|6870.6|6867.8|6870.6|6867.8|6870.1|6867.3|50
1629225870000|2021-08-17 18:44:30|6870.4|6867.6|6871.6|6868.8|6871.6|6868.8|6870.4|6867.6|116
1629225880000|2021-08-17 18:44:40|6871.1|6868.3|6872.8|6870|6872.8|6870|6871.1|6868.3|48
1629225890000|2021-08-17 18:44:50|6873.3|6870.5|6873.1|6870.3|6874.1|6871.3|6873.1|6870.3|10
1629225900000|2021-08-17 18:45:00|6873.3|6870.5|6874.3|6871.5|6874.3|6871.5|6873.1|6870.3|4
1629225910000|2021-08-17 18:45:10|6874.1|6871.3|6872.6|6869.8|6874.3|6871.5|6872.6|6869.8|89
1629225920000|2021-08-17 18:45:20|6871.6|6868.8|6871.3|6868.5|6871.6|6868.8|6871.1|6868.3|27
1629225930000|2021-08-17 18:45:30|6871.6|6868.8|6872.6|6869.8|6873.1|6870.3|6871.6|6868.8|3
1629225940000|2021-08-17 18:45:40|6873.1|6870.3|6874.3|6871.5|6874.3|6871.5|6873.1|6870.3|3
1629225950000|2021-08-17 18:45:50|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|6873.8|6871|3
1629225960000|2021-08-17 18:46:00|6874.1|6871.3|6873.6|6870.8|6874.1|6871.3|6873.6|6870.8|3
1629225970000|2021-08-17 18:46:10|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|6874.1|6871.3|8
1629225980000|2021-08-17 18:46:20|6874.5|6871.7|6875.1|6872.3|6875.3|6872.5|6874.5|6871.7|31
1629225990000|2021-08-17 18:46:30|6875.3|6872.5|6876.6|6873.8|6876.6|6873.8|6875.1|6872.3|9
1629226000000|2021-08-17 18:46:40|6876.3|6873.5|6876.1|6873.3|6878.3|6875.5|6875.8|6873|85
1629226010000|2021-08-17 18:46:50|6875.8|6873|6875.3|6872.5|6875.8|6873|6875.3|6872.5|11
1629226020000|2021-08-17 18:47:00|6875.6|6872.8|6877.1|6874.3|6877.8|6875|6875.6|6872.8|19
1629226030000|2021-08-17 18:47:10|6876.9|6874.1|6875.9|6873.1|6876.9|6874.1|6875.9|6873.1|3
1629226040000|2021-08-17 18:47:20|6876.3|6873.5|6875.3|6872.5|6876.3|6873.5|6875.3|6872.5|13
1629226050000|2021-08-17 18:47:30|6875.8|6873|6875.8|6873|6876.6|6873.8|6875.8|6873|1
1629226060000|2021-08-17 18:47:40|6875.3|6872.5|6875.5|6872.7|6876.8|6874|6875.3|6872.5|17
1629226070000|2021-08-17 18:47:50|6875.6|6872.8|6875.8|6873|6875.8|6873|6875.5|6872.7|0
1629226080000|2021-08-17 18:48:00|6876.1|6873.3|6876.1|6873.3|6876.3|6873.5|6876.1|6873.3|3
1629226090000|2021-08-17 18:48:10|6875.9|6873.1|6877.3|6874.5|6877.3|6874.5|6875.6|6872.8|4
1629226100000|2021-08-17 18:48:20|6876.9|6874.1|6876.3|6873.5|6876.9|6874.1|6875.3|6872.5|3
1629226110000|2021-08-17 18:48:30|6875.8|6873|6875.6|6872.8|6876.3|6873.5|6875.3|6872.5|1
1629226120000|2021-08-17 18:48:40|6875.3|6872.5|6875.8|6873|6876.3|6873.5|6875.3|6872.5|3
1629226130000|2021-08-17 18:48:50|6876|6873.2|6875.8|6873|6876.3|6873.5|6875.8|6873|1
1629226140000|2021-08-17 18:49:00|6875.3|6872.5|6876.1|6873.3|6876.3|6873.5|6875.3|6872.5|0
1629226150000|2021-08-17 18:49:10|6875.6|6872.8|6875.3|6872.5|6875.6|6872.8|6874.6|6871.8|19
1629226160000|2021-08-17 18:49:20|6875.1|6872.3|6874.6|6871.8|6875.3|6872.5|6874.6|6871.8|9
1629226170000|2021-08-17 18:49:30|6874.8|6872|6874.5|6871.7|6874.8|6872|6874.3|6871.5|14
1629226180000|2021-08-17 18:49:40|6874.3|6871.5|6874.6|6871.8|6874.8|6872|6874.3|6871.5|0
1629226190000|2021-08-17 18:49:50|6874.1|6871.3|6874.3|6871.5|6874.3|6871.5|6873.8|6871|0
1629226200000|2021-08-17 18:50:00|||||||||3
1629226210000|2021-08-17 18:50:10|6875.3|6872.5|6876.3|6873.5|6876.3|6873.5|6875.3|6872.5|3
1629226220000|2021-08-17 18:50:20|6875.3|6872.5|6875.8|6873|6875.8|6873|6875.3|6872.5|2
1629226230000|2021-08-17 18:50:30|6875.6|6872.8|6875.3|6872.5|6875.6|6872.8|6875.3|6872.5|1
1629226250000|2021-08-17 18:50:50|6874.9|6872.1|6874.3|6871.5|6874.9|6872.1|6874.3|6871.5|5
1629226260000|2021-08-17 18:51:00|6874.5|6871.7|6874.6|6871.8|6874.6|6871.8|6874.5|6871.7|1
1629226270000|2021-08-17 18:51:10|6874.3|6871.5|6874.8|6872|6874.8|6872|6874.3|6871.5|0
1629226280000|2021-08-17 18:51:20|6875|6872.2|6875.3|6872.5|6875.3|6872.5|6874.8|6872|18
1629226290000|2021-08-17 18:51:30|6874.8|6872|6875.3|6872.5|6875.3|6872.5|6874.3|6871.5|6
1629226300000|2021-08-17 18:51:40|||||||||5
1629226310000|2021-08-17 18:51:50|6874.9|6872.1|6873.8|6871|6874.9|6872.1|6873.6|6870.8|3
1629226320000|2021-08-17 18:52:00|6873.6|6870.8|6873.6|6870.8|6874.3|6871.5|6873.3|6870.5|18
1629226340000|2021-08-17 18:52:20|6873.3|6870.5|6873.6|6870.8|6873.6|6870.8|6873.3|6870.5|3
1629226350000|2021-08-17 18:52:30|6874|6871.2|6873.6|6870.8|6874.3|6871.5|6873.6|6870.8|70
1629226360000|2021-08-17 18:52:40|6873.3|6870.5|6872.8|6870|6873.3|6870.5|6872.5|6869.7|6
1629226370000|2021-08-17 18:52:50|6872.6|6869.8|6872.6|6869.8|6872.8|6870|6872.6|6869.8|1
1629226380000|2021-08-17 18:53:00|6872.3|6869.5|6871.3|6868.5|6872.3|6869.5|6871.3|6868.5|3
1629226390000|2021-08-17 18:53:10|6870.3|6867.5|6871.8|6869|6871.8|6869|6870.3|6867.5|7
1629226400000|2021-08-17 18:53:20|6871.3|6868.5|6871.8|6869|6871.8|6869|6871.3|6868.5|1
1629226410000|2021-08-17 18:53:30|6871.6|6868.8|6871.6|6868.8|6871.6|6868.8|6871.6|6868.8|0
1629226420000|2021-08-17 18:53:40|6871.3|6868.5|6871.3|6868.5|6871.3|6868.5|6871.3|6868.5|0
1629226430000|2021-08-17 18:53:50|||||||||3
1629226440000|2021-08-17 18:54:00|6870.8|6868|6871.3|6868.5|6871.3|6868.5|6870.8|6868|3
1629226450000|2021-08-17 18:54:10|6871.1|6868.3|6870.3|6867.5|6871.1|6868.3|6870.3|6867.5|1
1629226460000|2021-08-17 18:54:20|6870.6|6867.8|6870.3|6867.5|6870.6|6867.8|6870.3|6867.5|1
1629226470000|2021-08-17 18:54:30|||||||||1
1629226480000|2021-08-17 18:54:40|6869.3|6866.5|6869.3|6866.5|6869.8|6867|6869.3|6866.5|37
1629226490000|2021-08-17 18:54:50|6869.8|6867|6870.3|6867.5|6870.3|6867.5|6869.4|6866.6|2
1629226500000|2021-08-17 18:55:00|6869.3|6866.5|6870.3|6867.5|6870.3|6867.5|6869.3|6866.5|2
1629226510000|2021-08-17 18:55:10|6870.8|6868|6870.3|6867.5|6870.8|6868|6870.3|6867.5|7
1629226520000|2021-08-17 18:55:20|6871.3|6868.5|6871.8|6869|6871.8|6869|6871.3|6868.5|1
1629226530000|2021-08-17 18:55:30|6872.3|6869.5|6873.3|6870.5|6873.3|6870.5|6872.3|6869.5|0
1629226540000|2021-08-17 18:55:40|6872.8|6870|6873.3|6870.5|6873.3|6870.5|6872.3|6869.5|2
1629226550000|2021-08-17 18:55:50|6873.8|6871|6874.3|6871.5|6874.3|6871.5|6873.8|6871|1
1629226560000|2021-08-17 18:56:00|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|0
1629226570000|2021-08-17 18:56:10|6875.3|6872.5|6876.6|6873.8|6876.8|6874|6875.3|6872.5|1
1629226580000|2021-08-17 18:56:20|6876.8|6874|6876.8|6874|6876.8|6874|6876.8|6874|0
1629226590000|2021-08-17 18:56:30|6877.3|6874.5|6876.8|6874|6877.3|6874.5|6876.8|6874|4
1629226620000|2021-08-17 18:57:00|6877.3|6874.5|6877.8|6875|6878.3|6875.5|6877.3|6874.5|70
1629226630000|2021-08-17 18:57:10|6877.4|6874.6|6877.3|6874.5|6877.4|6874.6|6876.6|6873.8|5
1629226640000|2021-08-17 18:57:20|6876.3|6873.5|6876.6|6873.8|6876.8|6874|6876.3|6873.5|8
1629226650000|2021-08-17 18:57:30|6876.3|6873.5|6875.8|6873|6876.6|6873.8|6875.3|6872.5|7
1629226660000|2021-08-17 18:57:40|6875.6|6872.8|6876.8|6874|6876.8|6874|6875.6|6872.8|1
1629226670000|2021-08-17 18:57:50|6876.9|6874.1|6876.8|6874|6877.3|6874.5|6876.8|6874|2
1629226680000|2021-08-17 18:58:00|6876.9|6874.1|6877.3|6874.5|6877.4|6874.6|6876.3|6873.5|2
1629226690000|2021-08-17 18:58:10|6877.6|6874.8|6876.8|6874|6877.6|6874.8|6876.3|6873.5|16
1629226700000|2021-08-17 18:58:20|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|6876.3|6873.5|6
1629226720000|2021-08-17 18:58:40|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|0
1629226740000|2021-08-17 18:59:00|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|3
1629226750000|2021-08-17 18:59:10|6876.9|6874.1|6877.3|6874.5|6877.3|6874.5|6876.9|6874.1|27
1629226760000|2021-08-17 18:59:20|6877.6|6874.8|6877.3|6874.5|6878.3|6875.5|6877.3|6874.5|7
1629226770000|2021-08-17 18:59:30|6877.9|6875.1|6878.3|6875.5|6878.3|6875.5|6877.9|6875.1|1
1629226780000|2021-08-17 18:59:40|6879.3|6876.5|6879.1|6876.3|6879.3|6876.5|6879.1|6876.3|7
1629226790000|2021-08-17 18:59:50|6879.3|6876.5|6878.3|6875.5|6879.3|6876.5|6878.3|6875.5|0
1629226800000|2021-08-17 19:00:00|6879.3|6876.5|6878.8|6876|6879.3|6876.5|6878.3|6875.5|6
1629226810000|2021-08-17 19:00:10|6880.3|6877.5|6879.3|6876.5|6880.3|6877.5|6879.3|6876.5|20
1629226820000|2021-08-17 19:00:20|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|2
1629226830000|2021-08-17 19:00:30|6877.6|6874.8|6876.9|6874.1|6877.6|6874.8|6876.8|6874|9
1629226840000|2021-08-17 19:00:40|6877.3|6874.5|6877.3|6874.5|6877.8|6875|6876.6|6873.8|4
1629226860000|2021-08-17 19:01:00|6877.4|6874.6|6876.3|6873.5|6877.8|6875|6876.3|6873.5|2
1629226870000|2021-08-17 19:01:10|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|6877.3|6874.5|1
1629226880000|2021-08-17 19:01:20|6877.9|6875.1|6877.8|6875|6877.9|6875.1|6877.3|6874.5|10
1629226890000|2021-08-17 19:01:30|6877.9|6875.1|6878.8|6876|6878.8|6876|6877.9|6875.1|3
1629226900000|2021-08-17 19:01:40|6878.6|6875.8|6878.3|6875.5|6878.6|6875.8|6878.3|6875.5|3
1629226910000|2021-08-17 19:01:50|6877.8|6875|6878.3|6875.5|6878.8|6876|6877.8|6875|5
1629226920000|2021-08-17 19:02:00|6878.4|6875.6|6880.3|6877.5|6880.3|6877.5|6878.4|6875.6|6
1629226930000|2021-08-17 19:02:10|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|6880.1|6877.3|7
1629226940000|2021-08-17 19:02:20|6879.3|6876.5|6881.8|6879|6882.3|6879.5|6879.3|6876.5|27
1629226950000|2021-08-17 19:02:30|6881.3|6878.5|6880.4|6877.6|6881.8|6879|6880.3|6877.5|31
1629226960000|2021-08-17 19:02:40|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|6880.3|6877.5|44
1629226970000|2021-08-17 19:02:50|6881.8|6879|6882.3|6879.5|6882.3|6879.5|6881.8|6879|10
1629226980000|2021-08-17 19:03:00|6882.8|6880|6882.3|6879.5|6882.8|6880|6882.3|6879.5|7
1629226990000|2021-08-17 19:03:10|6882.1|6879.3|6881.3|6878.5|6882.3|6879.5|6881.3|6878.5|0
1629227010000|2021-08-17 19:03:30|6881.9|6879.1|6883.8|6881|6884.1|6881.3|6881.9|6879.1|7
1629227020000|2021-08-17 19:03:40|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|6883.6|6880.8|52
1629227030000|2021-08-17 19:03:50|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|10
1629227040000|2021-08-17 19:04:00|6882.8|6880|6882.9|6880.1|6882.9|6880.1|6882.8|6880|5
1629227050000|2021-08-17 19:04:10|6883.3|6880.5|6883.6|6880.8|6883.7|6880.9|6883.2|6880.4|4
1629227070000|2021-08-17 19:04:30|6883.7|6880.9|6884.2|6881.4|6884.2|6881.4|6883.7|6880.9|0
1629227080000|2021-08-17 19:04:40|6883.7|6880.9|6883.2|6880.4|6883.7|6880.9|6883.2|6880.4|3
1629227090000|2021-08-17 19:04:50|||||||||1
1629227110000|2021-08-17 19:05:10|6883.6|6880.8|6884.2|6881.4|6884.2|6881.4|6883.6|6880.8|3
1629227120000|2021-08-17 19:05:20|6884.6|6881.8|6884.7|6881.9|6884.7|6881.9|6884.6|6881.8|1
1629227130000|2021-08-17 19:05:30|6885.2|6882.4|6884.7|6881.9|6885.2|6882.4|6884.6|6881.8|3
1629227140000|2021-08-17 19:05:40|6884.6|6881.8|6884.4|6881.6|6884.6|6881.8|6884.2|6881.4|3
1629227160000|2021-08-17 19:06:00|6884.7|6881.9|6885.6|6882.8|6886.2|6883.4|6884.7|6881.9|38
1629227170000|2021-08-17 19:06:10|6885.2|6882.4|6885.7|6882.9|6886.2|6883.4|6885.2|6882.4|66
1629227180000|2021-08-17 19:06:20|6885.2|6882.4|6885.2|6882.4|6885.9|6883.1|6885.2|6882.4|20
1629227190000|2021-08-17 19:06:30|6885.7|6882.9|6886.2|6883.4|6886.2|6883.4|6885.6|6882.8|6
1629227200000|2021-08-17 19:06:40|6887.2|6884.4|6886.6|6883.8|6887.2|6884.4|6886.6|6883.8|27
1629227210000|2021-08-17 19:06:50|6886.2|6883.4|6885.7|6882.9|6886.2|6883.4|6885.7|6882.9|3
1629227220000|2021-08-17 19:07:00|6886.1|6883.3|6886.2|6883.4|6887.6|6884.8|6885.2|6882.4|216
1629227230000|2021-08-17 19:07:10|6886.1|6883.3|6885.1|6882.3|6886.1|6883.3|6884.7|6881.9|18
1629227250000|2021-08-17 19:07:30|6884.7|6881.9|6885.2|6882.4|6886.2|6883.4|6884.7|6881.9|8
1629227260000|2021-08-17 19:07:40|6885.7|6882.9|6885.6|6882.8|6885.7|6882.9|6885.6|6882.8|1
1629227270000|2021-08-17 19:07:50|6885.4|6882.6|6885.7|6882.9|6886.2|6883.4|6885.2|6882.4|30
1629227280000|2021-08-17 19:08:00|6885.6|6882.8|6885.7|6882.9|6885.7|6882.9|6885.6|6882.8|9
1629227290000|2021-08-17 19:08:10|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|0
1629227300000|2021-08-17 19:08:20|6886.6|6883.8|6886.2|6883.4|6887.2|6884.4|6886.2|6883.4|27
1629227310000|2021-08-17 19:08:30|6885.7|6882.9|6886.1|6883.3|6886.1|6883.3|6885.6|6882.8|3
1629227320000|2021-08-17 19:08:40|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|6885.6|6882.8|4
1629227330000|2021-08-17 19:08:50|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6885.2|6882.4|2
1629227340000|2021-08-17 19:09:00|6885.7|6882.9|6885.6|6882.8|6885.7|6882.9|6885.2|6882.4|3
1629227350000|2021-08-17 19:09:10|6886.2|6883.4|6885.2|6882.4|6886.2|6883.4|6885.2|6882.4|2
1629227360000|2021-08-17 19:09:20|6884.7|6881.9|6885.2|6882.4|6885.2|6882.4|6884.7|6881.9|3
1629227380000|2021-08-17 19:09:40|6884.7|6881.9|6884.7|6881.9|6885.2|6882.4|6884.2|6881.4|6
1629227390000|2021-08-17 19:09:50|6884.6|6881.8|6884.2|6881.4|6884.7|6881.9|6884.2|6881.4|0
1629227400000|2021-08-17 19:10:00|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|6884.7|6881.9|3
1629227410000|2021-08-17 19:10:10|6884.7|6881.9|6884.2|6881.4|6884.7|6881.9|6884.2|6881.4|18
1629227420000|2021-08-17 19:10:20|6885.1|6882.3|6884.2|6881.4|6885.1|6882.3|6883.6|6880.8|5
1629227430000|2021-08-17 19:10:30|||||||||7
1629227440000|2021-08-17 19:10:40|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|6885.1|6882.3|7
1629227460000|2021-08-17 19:11:00|6885.1|6882.3|6886.2|6883.4|6886.2|6883.4|6885.1|6882.3|35
1629227470000|2021-08-17 19:11:10|6885.6|6882.8|6885.7|6882.9|6885.7|6882.9|6885.6|6882.8|2
1629227480000|2021-08-17 19:11:20|6885.6|6882.8|6885.2|6882.4|6885.7|6882.9|6885.2|6882.4|0
1629227490000|2021-08-17 19:11:30|6885.7|6882.9|6887.4|6884.6|6887.7|6884.9|6885.2|6882.4|10
1629227500000|2021-08-17 19:11:40|6887.9|6885.1|6887.2|6884.4|6888.2|6885.4|6887.2|6884.4|9
1629227520000|2021-08-17 19:12:00|6886.7|6883.9|6887.2|6884.4|6887.2|6884.4|6886.7|6883.9|8
1629227530000|2021-08-17 19:12:10|6887.9|6885.1|6888.2|6885.4|6888.2|6885.4|6887.9|6885.1|32
1629227540000|2021-08-17 19:12:20|||||||||3
1629227550000|2021-08-17 19:12:30|6888.9|6886.1|6888.2|6885.4|6889.2|6886.4|6888.2|6885.4|30
1629227560000|2021-08-17 19:12:40|6888.1|6885.3|6888.2|6885.4|6888.2|6885.4|6887.7|6884.9|2
1629227570000|2021-08-17 19:12:50|6887.7|6884.9|6888.2|6885.4|6888.2|6885.4|6887.7|6884.9|0
1629227580000|2021-08-17 19:13:00|6887.7|6884.9|6888.2|6885.4|6888.2|6885.4|6887.7|6884.9|7
1629227590000|2021-08-17 19:13:10|6887.9|6885.1|6887.2|6884.4|6887.9|6885.1|6887.2|6884.4|3
1629227600000|2021-08-17 19:13:20|6887.1|6884.3|6886.9|6884.1|6887.2|6884.4|6886.7|6883.9|14
1629227610000|2021-08-17 19:13:30|6886.2|6883.4|6886.1|6883.3|6886.2|6883.4|6885.7|6882.9|7
1629227620000|2021-08-17 19:13:40|6885.6|6882.8|6885.2|6882.4|6885.6|6882.8|6885.2|6882.4|1
1629227630000|2021-08-17 19:13:50|||||||||2
1629227650000|2021-08-17 19:14:10|6884.9|6882.1|6884.9|6882.1|6885.4|6882.6|6884.6|6881.8|218
1629227660000|2021-08-17 19:14:20|6885.2|6882.4|6885.2|6882.4|6885.6|6882.8|6884.9|6882.1|5
1629227670000|2021-08-17 19:14:30|6884.9|6882.1|6885.4|6882.6|6885.4|6882.6|6884.9|6882.1|7
1629227680000|2021-08-17 19:14:40|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|1
1629227690000|2021-08-17 19:14:50|6884.9|6882.1|6885.6|6882.8|6885.6|6882.8|6884.6|6881.8|8
1629227700000|2021-08-17 19:15:00|6885.4|6882.6|6885.1|6882.3|6885.6|6882.8|6884.9|6882.1|1
1629227710000|2021-08-17 19:15:10|6884.9|6882.1|6884.6|6881.8|6884.9|6882.1|6884.4|6881.6|0
1629227730000|2021-08-17 19:15:30|6884.4|6881.6|6885.1|6882.3|6885.1|6882.3|6884.4|6881.6|7
1629227740000|2021-08-17 19:15:40|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|6884.6|6881.8|15
1629227750000|2021-08-17 19:15:50|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|6884.9|6882.1|4
1629227760000|2021-08-17 19:16:00|6884.9|6882.1|6884.6|6881.8|6885.6|6882.8|6884.6|6881.8|3
1629227780000|2021-08-17 19:16:20|||||||||40
1629227820000|2021-08-17 19:17:00|6884.9|6882.1|6885.4|6882.6|6885.4|6882.6|6884.9|6882.1|2
1629227830000|2021-08-17 19:17:10|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|6885.6|6882.8|1
1629227840000|2021-08-17 19:17:20|6886.2|6883.4|6886.2|6883.4|6886.7|6883.9|6886.2|6883.4|9
1629227860000|2021-08-17 19:17:40|6885.9|6883.1|6886.1|6883.3|6886.6|6883.8|6885.9|6883.1|3
1629227870000|2021-08-17 19:17:50|6886.4|6883.6|6885.6|6882.8|6886.6|6883.8|6885.3|6882.5|3
1629227880000|2021-08-17 19:18:00|6885.4|6882.6|6884.9|6882.1|6885.4|6882.6|6884.9|6882.1|1
1629227890000|2021-08-17 19:18:10|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|0
1629227900000|2021-08-17 19:18:20|6884.9|6882.1|6884.6|6881.8|6884.9|6882.1|6884.6|6881.8|9
1629227910000|2021-08-17 19:18:30|||||||||1
1629227920000|2021-08-17 19:18:40|6885.2|6882.4|6885.6|6882.8|6885.6|6882.8|6884.8|6882|9
1629227930000|2021-08-17 19:18:50|6885.4|6882.6|6884.9|6882.1|6885.4|6882.6|6884.9|6882.1|5
1629227940000|2021-08-17 19:19:00|6884.6|6881.8|6886.1|6883.3|6886.2|6883.4|6884.6|6881.8|20
1629227950000|2021-08-17 19:19:10|6886.3|6883.5|6886.1|6883.3|6886.6|6883.8|6886.1|6883.3|1
1629227960000|2021-08-17 19:19:20|6886.6|6883.8|6887.6|6884.8|6887.6|6884.8|6886.6|6883.8|17
1629227970000|2021-08-17 19:19:30|6887.4|6884.6|6887.8|6885|6887.8|6885|6887.4|6884.6|14
1629227980000|2021-08-17 19:19:40|6888.1|6885.3|6887.9|6885.1|6888.1|6885.3|6887.6|6884.8|21
1629227990000|2021-08-17 19:19:50|6888.1|6885.3|6888.6|6885.8|6888.6|6885.8|6888.1|6885.3|6
1629228000000|2021-08-17 19:20:00|6888.8|6886|6888.9|6886.1|6889.1|6886.3|6888.8|6886|6
1629228010000|2021-08-17 19:20:10|6888.4|6885.6|6888.1|6885.3|6888.4|6885.6|6888.1|6885.3|0
1629228020000|2021-08-17 19:20:20|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|0
1629228030000|2021-08-17 19:20:30|6888.9|6886.1|6888.9|6886.1|6888.9|6886.1|6888.9|6886.1|0
1629228040000|2021-08-17 19:20:40|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|6888.6|6885.8|14
1629228060000|2021-08-17 19:21:00|6888.9|6886.1|6889.6|6886.8|6889.6|6886.8|6888.9|6886.1|3
1629228070000|2021-08-17 19:21:10|6889.9|6887.1|6889.9|6887.1|6889.9|6887.1|6889.9|6887.1|0
1629228080000|2021-08-17 19:21:20|6889.7|6886.9|6889.9|6887.1|6890.4|6887.6|6889.4|6886.6|58
1629228100000|2021-08-17 19:21:40|6890.1|6887.3|6889.9|6887.1|6890.2|6887.4|6889.9|6887.1|3
1629228110000|2021-08-17 19:21:50|||||||||3
1629228120000|2021-08-17 19:22:00|6889.6|6886.8|6889.9|6887.1|6889.9|6887.1|6889.6|6886.8|5
1629228130000|2021-08-17 19:22:10|||||||||6
1629228150000|2021-08-17 19:22:30|||||||||5
1629228160000|2021-08-17 19:22:40|||||||||13
1629228180000|2021-08-17 19:23:00|6889.7|6886.9|6889.9|6887.1|6889.9|6887.1|6889.6|6886.8|31
1629228190000|2021-08-17 19:23:10|||||||||2
1629228200000|2021-08-17 19:23:20|6890.1|6887.3|6889.9|6887.1|6890.1|6887.3|6889.9|6887.1|7
1629228210000|2021-08-17 19:23:30|6890.2|6887.4|6890.1|6887.3|6890.2|6887.4|6889.9|6887.1|3
1629228220000|2021-08-17 19:23:40|6889.9|6887.1|6889.9|6887.1|6889.9|6887.1|6889.9|6887.1|0
1629228230000|2021-08-17 19:23:50|6890.4|6887.6|6890.9|6888.1|6890.9|6888.1|6889.9|6887.1|2
1629228240000|2021-08-17 19:24:00|6891.2|6888.4|6889.6|6886.8|6891.2|6888.4|6889.2|6886.4|19
1629228250000|2021-08-17 19:24:10|6889.4|6886.6|6889.6|6886.8|6889.6|6886.8|6889.4|6886.6|0
1629228260000|2021-08-17 19:24:20|6889.4|6886.6|6890.4|6887.6|6890.9|6888.1|6889.4|6886.6|19
1629228270000|2021-08-17 19:24:30|6890.5|6887.7|6889.9|6887.1|6890.5|6887.7|6889.9|6887.1|2
1629228290000|2021-08-17 19:24:50|||||||||2
1629228300000|2021-08-17 19:25:00|||||||||3
1629228310000|2021-08-17 19:25:10|6889.4|6886.6|6889.9|6887.1|6889.9|6887.1|6889.4|6886.6|6
1629228320000|2021-08-17 19:25:20|6889.7|6886.9|6888.9|6886.1|6889.7|6886.9|6888.9|6886.1|1
1629228330000|2021-08-17 19:25:30|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|25
1629228340000|2021-08-17 19:25:40|6887.9|6885.1|6888.7|6885.9|6888.7|6885.9|6887.9|6885.1|4
1629228350000|2021-08-17 19:25:50|6888.2|6885.4|6885.9|6883.1|6888.2|6885.4|6885.9|6883.1|10
1629228360000|2021-08-17 19:26:00|6886.6|6883.8|6885.6|6882.8|6886.9|6884.1|6885.6|6882.8|7
1629228370000|2021-08-17 19:26:10|6886.5|6883.7|6886.7|6883.9|6886.9|6884.1|6886.4|6883.6|2
1629228380000|2021-08-17 19:26:20|6886.5|6883.7|6886.5|6883.7|6886.5|6883.7|6886.5|6883.7|0
1629228390000|2021-08-17 19:26:30|6886.2|6883.4|6886.2|6883.4|6886.7|6883.9|6886.2|6883.4|0
1629228400000|2021-08-17 19:26:40|6886.5|6883.7|6886.2|6883.4|6886.5|6883.7|6886.2|6883.4|5
1629228410000|2021-08-17 19:26:50|6886.5|6883.7|6887.2|6884.4|6887.3|6884.5|6886.5|6883.7|2
1629228420000|2021-08-17 19:27:00|6887.5|6884.7|6887.5|6884.7|6887.5|6884.7|6887|6884.2|28
1629228430000|2021-08-17 19:27:10|6887.2|6884.4|6887.5|6884.7|6887.7|6884.9|6886.9|6884.1|2
1629228440000|2021-08-17 19:27:20|6887.4|6884.6|6887.4|6884.6|6887.4|6884.6|6887.2|6884.4|0
1629228450000|2021-08-17 19:27:30|6887.2|6884.4|6889.2|6886.4|6889.2|6886.4|6887.2|6884.4|14
1629228460000|2021-08-17 19:27:40|6889.7|6886.9|6889.9|6887.1|6889.9|6887.1|6889.5|6886.7|0
1629228470000|2021-08-17 19:27:50|6889.7|6886.9|6889.7|6886.9|6889.9|6887.1|6889.7|6886.9|0
1629228480000|2021-08-17 19:28:00|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|6889.2|6886.4|2
1629228490000|2021-08-17 19:28:10|6889.4|6886.6|6889.9|6887.1|6889.9|6887.1|6889.2|6886.4|0
1629228500000|2021-08-17 19:28:20|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|6889.7|6886.9|0
1629228510000|2021-08-17 19:28:30|6890.2|6887.4|6891|6888.2|6891.2|6888.4|6890.2|6887.4|1
1629228520000|2021-08-17 19:28:40|6890.9|6888.1|6890.7|6887.9|6891.2|6888.4|6890.7|6887.9|0
1629228530000|2021-08-17 19:28:50|6890.9|6888.1|6891|6888.2|6891.2|6888.4|6890.9|6888.1|1
1629228540000|2021-08-17 19:29:00|6890.7|6887.9|6893.2|6890.4|6893.2|6890.4|6890.7|6887.9|65
1629228550000|2021-08-17 19:29:10|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|6894.2|6891.4|8
1629228560000|2021-08-17 19:29:20|6893.9|6891.1|6893.6|6890.8|6893.9|6891.1|6893.2|6890.4|13
1629228570000|2021-08-17 19:29:30|6893.9|6891.1|6893.7|6890.9|6894.2|6891.4|6893.7|6890.9|0
1629228580000|2021-08-17 19:29:40|6893.5|6890.7|6893.2|6890.4|6893.5|6890.7|6892.9|6890.1|2
1629228590000|2021-08-17 19:29:50|6893.4|6890.6|6892.9|6890.1|6893.9|6891.1|6892.9|6890.1|5
1629228600000|2021-08-17 19:30:00|6892.7|6889.9|6892.5|6889.7|6893.7|6890.9|6892.2|6889.4|13
1629228610000|2021-08-17 19:30:10|6892.8|6890|6893.4|6890.6|6893.4|6890.6|6892.8|6890|4
1629228620000|2021-08-17 19:30:20|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|1
1629228630000|2021-08-17 19:30:30|6893|6890.2|6893.2|6890.4|6893.2|6890.4|6893|6890.2|1
1629228640000|2021-08-17 19:30:40|6893.4|6890.6|6895.2|6892.4|6895.2|6892.4|6893.4|6890.6|23
1629228650000|2021-08-17 19:30:50|6895.4|6892.6|6895.2|6892.4|6895.4|6892.6|6895.2|6892.4|0
1629228660000|2021-08-17 19:31:00|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|6895.2|6892.4|0
1629228670000|2021-08-17 19:31:10|6895.2|6892.4|6895.4|6892.6|6895.4|6892.6|6895.2|6892.4|0
1629228680000|2021-08-17 19:31:20|6895.2|6892.4|6895.4|6892.6|6895.4|6892.6|6895.2|6892.4|0
1629228690000|2021-08-17 19:31:30|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|0
1629228710000|2021-08-17 19:31:50|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|4
1629228720000|2021-08-17 19:32:00|6895.4|6892.6|6895.2|6892.4|6896.2|6893.4|6895.2|6892.4|55
1629228730000|2021-08-17 19:32:10|6895.4|6892.6|6895.7|6892.9|6895.9|6893.1|6895.2|6892.4|25
1629228740000|2021-08-17 19:32:20|6895.9|6893.1|6895.7|6892.9|6896.2|6893.4|6895.5|6892.7|0
1629228750000|2021-08-17 19:32:30|6895.2|6892.4|6895.2|6892.4|6895.4|6892.6|6895.2|6892.4|0
1629228760000|2021-08-17 19:32:40|6894.7|6891.9|6894.9|6892.1|6894.9|6892.1|6894.7|6891.9|21
1629228770000|2021-08-17 19:32:50|6895.4|6892.6|6895.2|6892.4|6895.4|6892.6|6894.9|6892.1|2
1629228780000|2021-08-17 19:33:00|6894.9|6892.1|6894.2|6891.4|6894.9|6892.1|6894.2|6891.4|4
1629228790000|2021-08-17 19:33:10|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|7
1629228800000|2021-08-17 19:33:20|6892.4|6889.6|6892.7|6889.9|6892.7|6889.9|6892.4|6889.6|8
1629228810000|2021-08-17 19:33:30|6892.4|6889.6|6892.4|6889.6|6892.4|6889.6|6892.2|6889.4|1
1629228820000|2021-08-17 19:33:40|6892.6|6889.8|6893.5|6890.7|6893.5|6890.7|6892.6|6889.8|2
1629228830000|2021-08-17 19:33:50|6893.7|6890.9|6892.8|6890|6893.9|6891.1|6892.6|6889.8|4
1629228840000|2021-08-17 19:34:00|6893.4|6890.6|6892.7|6889.9|6893.4|6890.6|6892.5|6889.7|25
1629228850000|2021-08-17 19:34:10|6892.9|6890.1|6893|6890.2|6893.2|6890.4|6892.9|6890.1|4
1629228860000|2021-08-17 19:34:20|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|6892.7|6889.9|0
1629228870000|2021-08-17 19:34:30|6893.2|6890.4|6892.7|6889.9|6893.2|6890.4|6892.4|6889.6|4
1629228880000|2021-08-17 19:34:40|6892.9|6890.1|6892.7|6889.9|6892.9|6890.1|6892.7|6889.9|1
1629228890000|2021-08-17 19:34:50|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|0
1629228900000|2021-08-17 19:35:00|6893.4|6890.6|6893.7|6890.9|6893.7|6890.9|6893.4|6890.6|1
1629228910000|2021-08-17 19:35:10|6894.7|6891.9|6895.4|6892.6|6895.4|6892.6|6894.2|6891.4|3
1629228920000|2021-08-17 19:35:20|6895.2|6892.4|6894.7|6891.9|6895.2|6892.4|6894.7|6891.9|5
1629228930000|2021-08-17 19:35:30|6894.5|6891.7|6895.5|6892.7|6895.7|6892.9|6894.5|6891.7|5
1629228940000|2021-08-17 19:35:40|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.4|6892.6|1
1629228950000|2021-08-17 19:35:50|6896|6893.2|6896|6893.2|6896.2|6893.4|6896|6893.2|6
1629228970000|2021-08-17 19:36:10|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|0
1629228980000|2021-08-17 19:36:20|6895.5|6892.7|6894.7|6891.9|6895.5|6892.7|6894.7|6891.9|12
1629228990000|2021-08-17 19:36:30|6895|6892.2|6894.2|6891.4|6895|6892.2|6894|6891.2|1
1629229000000|2021-08-17 19:36:40|6893.7|6890.9|6893.7|6890.9|6894.2|6891.4|6893.7|6890.9|1
1629229010000|2021-08-17 19:36:50|6893.9|6891.1|6894.2|6891.4|6894.2|6891.4|6893.7|6890.9|0
1629229020000|2021-08-17 19:37:00|6894|6891.2|6893.7|6890.9|6894|6891.2|6893.7|6890.9|0
1629229030000|2021-08-17 19:37:10|6894.2|6891.4|6893.7|6890.9|6894.2|6891.4|6893.7|6890.9|0
1629229040000|2021-08-17 19:37:20|6893.2|6890.4|6893.7|6890.9|6893.7|6890.9|6893.2|6890.4|0
1629229050000|2021-08-17 19:37:30|6894.2|6891.4|6894.7|6891.9|6894.7|6891.9|6894.2|6891.4|9
1629229060000|2021-08-17 19:37:40|6894.9|6892.1|6895.7|6892.9|6895.7|6892.9|6894.9|6892.1|2
1629229080000|2021-08-17 19:38:00|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|0
1629229110000|2021-08-17 19:38:30|6895|6892.2|6894.7|6891.9|6895|6892.2|6894.7|6891.9|1
1629229120000|2021-08-17 19:38:40|6894.9|6892.1|6895.2|6892.4|6895.2|6892.4|6894.9|6892.1|0
1629229140000|2021-08-17 19:39:00|6895|6892.2|6895.2|6892.4|6895.2|6892.4|6894.4|6891.6|12
1629229160000|2021-08-17 19:39:20|6895.7|6892.9|6895.2|6892.4|6895.7|6892.9|6895.2|6892.4|2
1629229170000|2021-08-17 19:39:30|6895|6892.2|6895.2|6892.4|6895.2|6892.4|6894.7|6891.9|0
1629229180000|2021-08-17 19:39:40|6895|6892.2|6894.7|6891.9|6895.2|6892.4|6894.7|6891.9|0
1629229190000|2021-08-17 19:39:50|6895.2|6892.4|6894.7|6891.9|6895.2|6892.4|6894.7|6891.9|3
1629229200000|2021-08-17 19:40:00|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|1
1629229210000|2021-08-17 19:40:10|6894.7|6891.9|6894.5|6891.7|6894.7|6891.9|6894.5|6891.7|3
1629229220000|2021-08-17 19:40:20|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|0
1629229230000|2021-08-17 19:40:30|6894.9|6892.1|6895.2|6892.4|6895.2|6892.4|6894.9|6892.1|0
1629229240000|2021-08-17 19:40:40|6894.7|6891.9|6894.7|6891.9|6895.2|6892.4|6894.5|6891.7|11
1629229250000|2021-08-17 19:40:50|6894.9|6892.1|6895.2|6892.4|6895.2|6892.4|6894.9|6892.1|0
1629229260000|2021-08-17 19:41:00|6895|6892.2|6894.9|6892.1|6895|6892.2|6894.9|6892.1|1
1629229270000|2021-08-17 19:41:10|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|0
1629229280000|2021-08-17 19:41:20|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|6894.5|6891.7|13
1629229290000|2021-08-17 19:41:30|6894.2|6891.4|6893.7|6890.9|6894.2|6891.4|6893.7|6890.9|7
1629229300000|2021-08-17 19:41:40|6893.5|6890.7|6893.5|6890.7|6893.7|6890.9|6893.5|6890.7|0
1629229310000|2021-08-17 19:41:50|6893.2|6890.4|6892.7|6889.9|6893.2|6890.4|6892.5|6889.7|13
1629229320000|2021-08-17 19:42:00|6892.9|6890.1|6892.7|6889.9|6893.2|6890.4|6892.7|6889.9|2
1629229330000|2021-08-17 19:42:10|6893.2|6890.4|6893|6890.2|6893.2|6890.4|6893|6890.2|0
1629229350000|2021-08-17 19:42:30|6892.7|6889.9|6891.9|6889.1|6892.7|6889.9|6891.7|6888.9|6
1629229360000|2021-08-17 19:42:40|6892.2|6889.4|6891.7|6888.9|6892.2|6889.4|6891.7|6888.9|9
1629229370000|2021-08-17 19:42:50|||||||||1
1629229380000|2021-08-17 19:43:00|6892.2|6889.4|6891.7|6888.9|6892.2|6889.4|6891.5|6888.7|5
1629229390000|2021-08-17 19:43:10|6891.9|6889.1|6892.2|6889.4|6892.2|6889.4|6891.7|6888.9|2
1629229400000|2021-08-17 19:43:20|6891.7|6888.9|6892|6889.2|6892.2|6889.4|6891.7|6888.9|4
1629229410000|2021-08-17 19:43:30|6891.7|6888.9|6891.7|6888.9|6892.2|6889.4|6891.7|6888.9|0
1629229420000|2021-08-17 19:43:40|6891.9|6889.1|6892.2|6889.4|6892.7|6889.9|6891.9|6889.1|9
1629229430000|2021-08-17 19:43:50|6892.4|6889.6|6892.7|6889.9|6893.2|6890.4|6892.4|6889.6|2
1629229450000|2021-08-17 19:44:10|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|0
1629229460000|2021-08-17 19:44:20|6893|6890.2|6892.7|6889.9|6893|6890.2|6892.7|6889.9|0
1629229480000|2021-08-17 19:44:40|6892.5|6889.7|6892.7|6889.9|6892.7|6889.9|6892.5|6889.7|0
1629229490000|2021-08-17 19:44:50|6891.7|6888.9|6891.7|6888.9|6892.2|6889.4|6891.7|6888.9|13
1629229500000|2021-08-17 19:45:00|6891.9|6889.1|6891.7|6888.9|6892.2|6889.4|6891.7|6888.9|4
1629229510000|2021-08-17 19:45:10|6891.5|6888.7|6891.2|6888.4|6891.5|6888.7|6891.2|6888.4|9
1629229520000|2021-08-17 19:45:20|6891|6888.2|6890.2|6887.4|6891.2|6888.4|6889.7|6886.9|7
1629229540000|2021-08-17 19:45:40|6890.7|6887.9|6890.7|6887.9|6891.2|6888.4|6890.5|6887.7|4
1629229560000|2021-08-17 19:46:00|6890.5|6887.7|6890.5|6887.7|6890.5|6887.7|6890.5|6887.7|0
1629229570000|2021-08-17 19:46:10|6890|6887.2|6890.2|6887.4|6890.2|6887.4|6890|6887.2|0
1629229590000|2021-08-17 19:46:30|6890.5|6887.7|6890.7|6887.9|6890.7|6887.9|6890.2|6887.4|7
1629229600000|2021-08-17 19:46:40|6890.9|6888.1|6891.2|6888.4|6891.5|6888.7|6890.9|6888.1|5
1629229610000|2021-08-17 19:46:50|6891.6|6888.8|6893.2|6890.4|6893.2|6890.4|6891.6|6888.8|2
1629229620000|2021-08-17 19:47:00|6893.7|6890.9|6893.5|6890.7|6893.7|6890.9|6893.5|6890.7|0
1629229630000|2021-08-17 19:47:10|6893.7|6890.9|6893.7|6890.9|6894.2|6891.4|6893.5|6890.7|0
1629229640000|2021-08-17 19:47:20|6893.9|6891.1|6893.2|6890.4|6894.6|6891.8|6893.2|6890.4|123
1629229650000|2021-08-17 19:47:30|6893.4|6890.6|6893.2|6890.4|6893.4|6890.6|6893.2|6890.4|0
1629229660000|2021-08-17 19:47:40|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6892.9|6890.1|0
1629229670000|2021-08-17 19:47:50|6893.2|6890.4|6893.2|6890.4|6893.4|6890.6|6892.9|6890.1|0
1629229680000|2021-08-17 19:48:00|6892.9|6890.1|6893.4|6890.6|6893.7|6890.9|6892.9|6890.1|3
1629229690000|2021-08-17 19:48:10|6893.6|6890.8|6893.9|6891.1|6893.9|6891.1|6893.4|6890.6|0
1629229700000|2021-08-17 19:48:20|6893.2|6890.4|6892.9|6890.1|6893.2|6890.4|6892.9|6890.1|1
1629229720000|2021-08-17 19:48:40|6892.7|6889.9|6892.9|6890.1|6892.9|6890.1|6892.7|6889.9|0
1629229740000|2021-08-17 19:49:00|6892.7|6889.9|6892.2|6889.4|6892.7|6889.9|6892.2|6889.4|0
1629229750000|2021-08-17 19:49:10|6892.4|6889.6|6892.2|6889.4|6892.4|6889.6|6892.2|6889.4|1
1629229760000|2021-08-17 19:49:20|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|6891.6|6888.8|1
1629229770000|2021-08-17 19:49:30|6891.9|6889.1|6891.9|6889.1|6891.9|6889.1|6891.7|6888.9|0
1629229780000|2021-08-17 19:49:40|6891.7|6888.9|6891.4|6888.6|6891.9|6889.1|6891.4|6888.6|1
1629229790000|2021-08-17 19:49:50|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|6890.7|6887.9|1
1629229800000|2021-08-17 19:50:00|6891.7|6888.9|6893.2|6890.4|6893.7|6890.9|6891.7|6888.9|11
1629229810000|2021-08-17 19:50:10|6893.7|6890.9|6894.7|6891.9|6894.7|6891.9|6893.7|6890.9|1
1629229820000|2021-08-17 19:50:20|6894.9|6892.1|6894.5|6891.7|6895.2|6892.4|6894.5|6891.7|0
1629229830000|2021-08-17 19:50:30|6893.9|6891.1|6893.7|6890.9|6893.9|6891.1|6893.7|6890.9|6
1629229840000|2021-08-17 19:50:40|6893.9|6891.1|6894.2|6891.4|6894.2|6891.4|6893.7|6890.9|3
1629229850000|2021-08-17 19:50:50|6893.7|6890.9|6894.2|6891.4|6894.2|6891.4|6893.7|6890.9|5
1629229860000|2021-08-17 19:51:00|6894|6891.2|6894.2|6891.4|6894.2|6891.4|6893.7|6890.9|1
1629229870000|2021-08-17 19:51:10|6894|6891.2|6893.7|6890.9|6894|6891.2|6893.7|6890.9|0
1629229900000|2021-08-17 19:51:40|6893.5|6890.7|6893.2|6890.4|6893.7|6890.9|6893.2|6890.4|0
1629229910000|2021-08-17 19:51:50|6893.4|6890.6|6892.7|6889.9|6893.7|6890.9|6892.7|6889.9|0
1629229940000|2021-08-17 19:52:20|6892.9|6890.1|6893.2|6890.4|6893.2|6890.4|6892.9|6890.1|0
1629229950000|2021-08-17 19:52:30|6892.7|6889.9|6893.2|6890.4|6893.2|6890.4|6892.7|6889.9|0
1629229960000|2021-08-17 19:52:40|6892.7|6889.9|6893.2|6890.4|6893.2|6890.4|6892.7|6889.9|3
1629229970000|2021-08-17 19:52:50|6893|6890.2|6893.9|6891.1|6893.9|6891.1|6892.2|6889.4|12
1629229980000|2021-08-17 19:53:00|6894.2|6891.4|6893.7|6890.9|6894.2|6891.4|6893.5|6890.7|2
1629229990000|2021-08-17 19:53:10|6893.9|6891.1|6893.7|6890.9|6894.2|6891.4|6893.7|6890.9|0
1629230000000|2021-08-17 19:53:20|6893.9|6891.1|6893.2|6890.4|6894.2|6891.4|6893.2|6890.4|19
1629230010000|2021-08-17 19:53:30|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|0
1629230020000|2021-08-17 19:53:40|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|0
1629230040000|2021-08-17 19:54:00|6894.2|6891.4|6894|6891.2|6894.2|6891.4|6894|6891.2|0
1629230050000|2021-08-17 19:54:10|6893.7|6890.9|6893.7|6890.9|6893.9|6891.1|6893.7|6890.9|0
1629230060000|2021-08-17 19:54:20|6894.2|6891.4|6893.9|6891.1|6894.2|6891.4|6893.7|6890.9|0
1629230070000|2021-08-17 19:54:30|6894.2|6891.4|6894.4|6891.6|6894.4|6891.6|6893.7|6890.9|6
1629230080000|2021-08-17 19:54:40|6894.2|6891.4|6894.7|6891.9|6894.7|6891.9|6894.2|6891.4|0
1629230100000|2021-08-17 19:55:00|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|0
1629230160000|2021-08-17 19:56:00|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|3
1629230170000|2021-08-17 19:56:10|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|0
1629230180000|2021-08-17 19:56:20|6894.9|6892.1|6894.5|6891.7|6894.9|6892.1|6894.5|6891.7|3
1629230190000|2021-08-17 19:56:30|6894.2|6891.4|6894.7|6891.9|6894.7|6891.9|6894.2|6891.4|1
1629230200000|2021-08-17 19:56:40|6894.9|6892.1|6894.7|6891.9|6895.2|6892.4|6894.7|6891.9|4
1629230220000|2021-08-17 19:57:00|6894.5|6891.7|6893.7|6890.9|6894.7|6891.9|6893.7|6890.9|3
1629230230000|2021-08-17 19:57:10|6894|6891.2|6893.5|6890.7|6894|6891.2|6893.5|6890.7|0
1629230250000|2021-08-17 19:57:30|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|0
1629230270000|2021-08-17 19:57:50|||||||||1
1629230280000|2021-08-17 19:58:00|6893.4|6890.6|6894|6891.2|6894.2|6891.4|6893.4|6890.6|2
1629230290000|2021-08-17 19:58:10|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|50
1629230300000|2021-08-17 19:58:20|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|0
1629230310000|2021-08-17 19:58:30|6893.5|6890.7|6893.2|6890.4|6893.7|6890.9|6893.2|6890.4|4
1629230320000|2021-08-17 19:58:40|6893.7|6890.9|6893.2|6890.4|6893.7|6890.9|6893.2|6890.4|12
1629230340000|2021-08-17 19:59:00|6893|6890.2|6893.2|6890.4|6893.2|6890.4|6892.7|6889.9|0
1629230350000|2021-08-17 19:59:10|6892.7|6889.9|6893.2|6890.4|6893.2|6890.4|6892.7|6889.9|0
1629230360000|2021-08-17 19:59:20|6893.4|6890.6|6893.2|6890.4|6893.7|6890.9|6893.2|6890.4|0
1629230370000|2021-08-17 19:59:30|6892.7|6889.9|6892.7|6889.9|6893.2|6890.4|6892.7|6889.9|0
1629230380000|2021-08-17 19:59:40|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6892.7|6889.9|15
1629230390000|2021-08-17 19:59:50|6893|6890.2|6893.2|6890.4|6893.2|6890.4|6892.7|6889.9|11
1629230400000|2021-08-17 20:00:00|6893.5|6890.7|6893.2|6890.4|6893.7|6890.9|6893.2|6890.4|5
1629230410000|2021-08-17 20:00:10|||||||||7
1629230420000|2021-08-17 20:00:20|||||||||2
1629230430000|2021-08-17 20:00:30|6892.7|6889.9|6893.2|6890.4|6893.2|6890.4|6892.7|6889.9|5
1629230450000|2021-08-17 20:00:50|6892.7|6889.9|6892.2|6889.4|6893.2|6890.4|6892.2|6889.4|2
1629230460000|2021-08-17 20:01:00|6891.7|6888.9|6891.7|6888.9|6892.2|6889.4|6891.7|6888.9|5
1629230470000|2021-08-17 20:01:10|6892.2|6889.4|6892.2|6889.4|6892.2|6889.4|6892.2|6889.4|3
1629230480000|2021-08-17 20:01:20|6891.7|6888.9|6891.9|6889.1|6891.9|6889.1|6891.7|6888.9|6
1629230490000|2021-08-17 20:01:30|6891.7|6888.9|6891.7|6888.9|6891.9|6889.1|6891.7|6888.9|2
1629230500000|2021-08-17 20:01:40|6891.9|6889.1|6891.2|6888.4|6891.9|6889.1|6891.2|6888.4|0
1629230520000|2021-08-17 20:02:00|||||||||2
1629230540000|2021-08-17 20:02:20|6891.9|6889.1|6892.4|6889.6|6892.6|6889.8|6891.9|6889.1|14
1629230550000|2021-08-17 20:02:30|6892.2|6889.4|6892.4|6889.6|6892.4|6889.6|6892.2|6889.4|3
1629230560000|2021-08-17 20:02:40|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|0
1629230570000|2021-08-17 20:02:50|6892.9|6890.1|6893.4|6890.6|6893.4|6890.6|6892.7|6889.9|8
1629230580000|2021-08-17 20:03:00|6892.9|6890.1|6892.4|6889.6|6892.9|6890.1|6892.4|6889.6|0
1629230590000|2021-08-17 20:03:10|6892.2|6889.4|6891.7|6888.9|6892.2|6889.4|6891.4|6888.6|10
1629230600000|2021-08-17 20:03:20|6891.9|6889.1|6891.9|6889.1|6891.9|6889.1|6891.9|6889.1|1
1629230630000|2021-08-17 20:03:50|6891.7|6888.9|6891.4|6888.6|6891.9|6889.1|6891.2|6888.4|3
1629230650000|2021-08-17 20:04:10|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|6891.2|6888.4|0
1629230660000|2021-08-17 20:04:20|6891.4|6888.6|6891.2|6888.4|6891.4|6888.6|6891.2|6888.4|0
1629230670000|2021-08-17 20:04:30|6891.4|6888.6|6893.2|6890.4|6893.2|6890.4|6891.4|6888.6|4
1629230680000|2021-08-17 20:04:40|6894|6891.2|6894|6891.2|6894.8|6892|6894|6891.2|3
1629230690000|2021-08-17 20:04:50|6894.2|6891.4|6894|6891.2|6894.2|6891.4|6894|6891.2|0
1629230700000|2021-08-17 20:05:00|6892.8|6890|6893.2|6890.4|6893.2|6890.4|6892.5|6889.7|8
1629230710000|2021-08-17 20:05:10|6893|6890.2|6893|6890.2|6893|6890.2|6893|6890.2|0
1629230720000|2021-08-17 20:05:20|6892.5|6889.7|6892.7|6889.9|6892.9|6890.1|6892.5|6889.7|1
1629230730000|2021-08-17 20:05:30|6892.5|6889.7|6892.4|6889.6|6892.5|6889.7|6892|6889.2|3
1629230740000|2021-08-17 20:05:40|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|0
1629230760000|2021-08-17 20:06:00|6892.5|6889.7|6892.5|6889.7|6892.5|6889.7|6892.5|6889.7|0
1629230770000|2021-08-17 20:06:10|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|6892.7|6889.9|1
1629230780000|2021-08-17 20:06:20|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|6892.9|6890.1|0
1629230790000|2021-08-17 20:06:30|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893|6890.2|0
1629230800000|2021-08-17 20:06:40|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|2
1629230810000|2021-08-17 20:06:50|||||||||1
1629230820000|2021-08-17 20:07:00|6893|6890.2|6894|6891.2|6894|6891.2|6893|6890.2|3
1629230830000|2021-08-17 20:07:10|6893.5|6890.7|6893.7|6890.9|6894.2|6891.4|6893.5|6890.7|6
1629230840000|2021-08-17 20:07:20|6894.5|6891.7|6894|6891.2|6894.9|6892.1|6894|6891.2|53
1629230850000|2021-08-17 20:07:30|6893.7|6890.9|6893.9|6891.1|6893.9|6891.1|6893.7|6890.9|1
1629230860000|2021-08-17 20:07:40|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.2|6890.4|2
1629230870000|2021-08-17 20:07:50|6893.5|6890.7|6893.7|6890.9|6893.7|6890.9|6893.5|6890.7|1
1629230880000|2021-08-17 20:08:00|6893.2|6890.4|6893.4|6890.6|6893.4|6890.6|6893.2|6890.4|0
1629230890000|2021-08-17 20:08:10|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|0
1629230900000|2021-08-17 20:08:20|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|6893.7|6890.9|3
1629230920000|2021-08-17 20:08:40|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|0
1629230930000|2021-08-17 20:08:50|6894.7|6891.9|6894.2|6891.4|6894.8|6892|6894.2|6891.4|14
1629230940000|2021-08-17 20:09:00|6894.4|6891.6|6894.6|6891.8|6894.6|6891.8|6894.4|6891.6|1
1629230950000|2021-08-17 20:09:10|6894.9|6892.1|6894.2|6891.4|6894.9|6892.1|6894.2|6891.4|31
1629230980000|2021-08-17 20:09:40|6893.7|6890.9|6893.7|6890.9|6894.5|6891.7|6893.5|6890.7|84
1629231000000|2021-08-17 20:10:00|6893.9|6891.1|6894.7|6891.9|6894.7|6891.9|6893.9|6891.1|7
1629231010000|2021-08-17 20:10:10|6895.2|6892.4|6895.5|6892.7|6895.9|6893.1|6895.2|6892.4|8
1629231030000|2021-08-17 20:10:30|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|0
1629231040000|2021-08-17 20:10:40|6895.5|6892.7|6895.9|6893.1|6895.9|6893.1|6895.5|6892.7|1
1629231060000|2021-08-17 20:11:00|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|27
1629231070000|2021-08-17 20:11:10|6894.9|6892.1|6894.5|6891.7|6894.9|6892.1|6894.5|6891.7|1
1629231080000|2021-08-17 20:11:20|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|0
1629231090000|2021-08-17 20:11:30|6894.5|6891.7|6894.7|6891.9|6894.7|6891.9|6894.5|6891.7|0
1629231100000|2021-08-17 20:11:40|||||||||1
1629231110000|2021-08-17 20:11:50|6894.9|6892.1|6895|6892.2|6895.2|6892.4|6894.9|6892.1|0
1629231120000|2021-08-17 20:12:00|6894.7|6891.9|6894.7|6891.9|6894.7|6891.9|6894.5|6891.7|0
1629231130000|2021-08-17 20:12:10|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|0
1629231140000|2021-08-17 20:12:20|6893.7|6890.9|6893.2|6890.4|6893.7|6890.9|6893.2|6890.4|0
1629231160000|2021-08-17 20:12:40|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|0
1629231170000|2021-08-17 20:12:50|6893.6|6890.8|6894.2|6891.4|6894.2|6891.4|6893.6|6890.8|18
1629231180000|2021-08-17 20:13:00|6894|6891.2|6894|6891.2|6894.2|6891.4|6894|6891.2|0
1629231190000|2021-08-17 20:13:10|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|0
1629231210000|2021-08-17 20:13:30|6894|6891.2|6894|6891.2|6894|6891.2|6894|6891.2|0
1629231220000|2021-08-17 20:13:40|6893.7|6890.9|6893.7|6890.9|6894.2|6891.4|6893.7|6890.9|0
1629231230000|2021-08-17 20:13:50|6893.2|6890.4|6894.2|6891.4|6894.2|6891.4|6893.2|6890.4|1
1629231240000|2021-08-17 20:14:00|||||||||1
1629231250000|2021-08-17 20:14:10|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|0
1629231260000|2021-08-17 20:14:20|6894.9|6892.1|6895.2|6892.4|6896|6893.2|6894.9|6892.1|0
1629231270000|2021-08-17 20:14:30|6895|6892.2|6895|6892.2|6895|6892.2|6895|6892.2|0
1629231300000|2021-08-17 20:15:00|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895|6892.2|0
1629231310000|2021-08-17 20:15:10|6895|6892.2|6895.2|6892.4|6895.2|6892.4|6895|6892.2|0
1629231320000|2021-08-17 20:15:20|6895|6892.2|6895|6892.2|6895|6892.2|6895|6892.2|0
1629231330000|2021-08-17 20:15:30|6895.2|6892.4|6895|6892.2|6895.3|6892.5|6895|6892.2|0
1629231350000|2021-08-17 20:15:50|6895.2|6892.4|6895.5|6892.7|6895.5|6892.7|6895.2|6892.4|0
1629231390000|2021-08-17 20:16:30|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|0
1629231410000|2021-08-17 20:16:50|6895.5|6892.7|6896|6893.2|6896|6893.2|6895.5|6892.7|3
1629231420000|2021-08-17 20:17:00|6895.6|6892.8|6895.2|6892.4|6895.6|6892.8|6895|6892.2|0
1629231430000|2021-08-17 20:17:10|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|4
1629231450000|2021-08-17 20:17:30|6895.2|6892.4|6894.5|6891.7|6895.2|6892.4|6894.5|6891.7|14
1629231490000|2021-08-17 20:18:10|6894|6891.2|6893|6890.2|6894|6891.2|6893|6890.2|17
1629231500000|2021-08-17 20:18:20|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|0
1629231520000|2021-08-17 20:18:40|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|0
1629231530000|2021-08-17 20:18:50|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|0
1629231550000|2021-08-17 20:19:10|6893.5|6890.7|6893|6890.2|6893.5|6890.7|6893|6890.2|3
1629231560000|2021-08-17 20:19:20|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893|6890.2|2
1629231570000|2021-08-17 20:19:30|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|0
1629231580000|2021-08-17 20:19:40|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.5|6890.7|2
1629231590000|2021-08-17 20:19:50|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|0
1629231610000|2021-08-17 20:20:10|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|6893.7|6890.9|0
1629231620000|2021-08-17 20:20:20|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|0
1629231630000|2021-08-17 20:20:30|6893.7|6890.9|6893.5|6890.7|6893.7|6890.9|6893.5|6890.7|0
1629231640000|2021-08-17 20:20:40|6893.7|6890.9|6893.5|6890.7|6893.7|6890.9|6893.5|6890.7|0
1629231650000|2021-08-17 20:20:50|||||||||6
1629231680000|2021-08-17 20:21:20|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|1
1629231700000|2021-08-17 20:21:40|||||||||5
1629231730000|2021-08-17 20:22:10|6893.7|6890.9|6893.5|6890.7|6893.7|6890.9|6893.5|6890.7|0
1629231740000|2021-08-17 20:22:20|6893.7|6890.9|6894.2|6891.4|6894.2|6891.4|6893.7|6890.9|3
1629231750000|2021-08-17 20:22:30|||||||||1
1629231780000|2021-08-17 20:23:00|6893.9|6891.1|6893.5|6890.7|6893.9|6891.1|6893.5|6890.7|1
1629231820000|2021-08-17 20:23:40|||||||||1
1629231830000|2021-08-17 20:23:50|||||||||2
1629231840000|2021-08-17 20:24:00|6893.8|6891|6893.8|6891|6893.8|6891|6893.8|6891|2
1629231850000|2021-08-17 20:24:10|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|0
1629231860000|2021-08-17 20:24:20|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|1
1629231880000|2021-08-17 20:24:40|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|0
1629231890000|2021-08-17 20:24:50|6893.8|6891|6894.2|6891.4|6894.2|6891.4|6893.8|6891|2
1629231910000|2021-08-17 20:25:10|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|0
1629231920000|2021-08-17 20:25:20|6894.2|6891.4|6893.2|6890.4|6894.2|6891.4|6893.2|6890.4|61
1629231940000|2021-08-17 20:25:40|||||||||11
1629231950000|2021-08-17 20:25:50|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6
1629231990000|2021-08-17 20:26:30|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|6893.2|6890.4|27
1629232000000|2021-08-17 20:26:40|6893.9|6891.1|6894.2|6891.4|6894.2|6891.4|6893.9|6891.1|28
1629232010000|2021-08-17 20:26:50|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|6894.5|6891.7|1
1629232030000|2021-08-17 20:27:10|||||||||1
1629232050000|2021-08-17 20:27:30|||||||||1
1629232080000|2021-08-17 20:28:00|6893.5|6890.7|6893.7|6890.9|6893.7|6890.9|6893.5|6890.7|11
1629232090000|2021-08-17 20:28:10|6894|6891.2|6893.7|6890.9|6894|6891.2|6893.5|6890.7|4
1629232100000|2021-08-17 20:28:20|6893.5|6890.7|6893.5|6890.7|6893.7|6890.9|6893.5|6890.7|0
1629232130000|2021-08-17 20:28:50|||||||||6
1629232140000|2021-08-17 20:29:00|||||||||6
1629232160000|2021-08-17 20:29:20|6893.9|6891.1|6892.7|6889.9|6893.9|6891.1|6892.7|6889.9|8
1629232170000|2021-08-17 20:29:30|6892.4|6889.6|6892.4|6889.6|6892.4|6889.6|6892.4|6889.6|8
1629232200000|2021-08-17 20:30:00|6892|6889.2|6891.8|6887.8|6895|6889.2|6891.8|6885|7
1629232210000|2021-08-17 20:30:10|6891|6888.2|6882.5|6878.5|6893.1|6888.2|6881.2|6875.3|31
1629232220000|2021-08-17 20:30:20|6882.8|6878.8|6879.5|6875.5|6886|6879.2|6878.4|6873|33
1629232230000|2021-08-17 20:30:30|6879.1|6875.1|6877.7|6874.9|6883.3|6877.1|6877.7|6872.3|73
1629232240000|2021-08-17 20:30:40|6876.5|6872.5|6874.1|6870.1|6877.6|6873.7|6873|6867.6|22
1629232250000|2021-08-17 20:30:50|6874.5|6870.5|6873.3|6863.3|6874.6|6870.5|6867.9|6862.6|34
1629232260000|2021-08-17 20:31:00|6873.6|6863.6|6873.1|6869.1|6876|6869.6|6869|6863.6|7
1629232270000|2021-08-17 20:31:10|6872.4|6869.6|6871.4|6868.6|6873.5|6870.6|6871.4|6868.6|21
1629232280000|2021-08-17 20:31:20|6874.3|6864.3|6871.4|6868.6|6874.3|6868.6|6870.5|6864.3|3
1629232290000|2021-08-17 20:31:30|6871.2|6868.4|6872.7|6869.9|6872.7|6869.9|6871.2|6868.1|8
1629232300000|2021-08-17 20:31:40|6873.7|6870.9|6875.1|6871.1|6875.9|6873.1|6873.7|6870.9|25
1629232310000|2021-08-17 20:31:50|6874.7|6871.9|6873.4|6870.6|6875.4|6872.6|6873.4|6870.1|75
1629232320000|2021-08-17 20:32:00|6870.5|6866.5|6868.4|6865.6|6870.5|6867.1|6867.4|6864.5|31
1629232330000|2021-08-17 20:32:10|6868.7|6865.9|6870|6867.2|6871.5|6868.7|6868.7|6865.9|9
1629232340000|2021-08-17 20:32:20|6870.4|6867.6|6868.7|6865.9|6870.4|6867.6|6867.2|6864.4|8
1629232350000|2021-08-17 20:32:30|6869|6866.2|6870.5|6867.7|6870.5|6867.7|6869|6866.2|66
1629232360000|2021-08-17 20:32:40|6870.9|6868.1|6867.5|6864.7|6870.9|6868.1|6867.5|6864.7|23
1629232370000|2021-08-17 20:32:50|6867.4|6864.6|6869.4|6866.6|6869.4|6866.6|6867.4|6864.6|3
1629232380000|2021-08-17 20:33:00|6869.7|6866.9|6871.4|6868.6|6871.5|6868.7|6869.7|6866.9|5
1629232390000|2021-08-17 20:33:10|6870.9|6868.1|6872.4|6869.6|6872.9|6870.1|6870.9|6868.1|11
1629232400000|2021-08-17 20:33:20|6871.9|6869.1|6869.9|6867.1|6871.9|6869.1|6869.9|6867.1|13
1629232410000|2021-08-17 20:33:30|6870.9|6868.1|6869.9|6867.1|6870.9|6868.1|6869.9|6867.1|5
1629232420000|2021-08-17 20:33:40|6869.7|6866.9|6869.9|6867.1|6869.9|6867.1|6869.7|6866.9|0
1629232430000|2021-08-17 20:33:50|6870.4|6867.6|6870.5|6867.7|6870.5|6867.7|6870.2|6867.4|3
1629232440000|2021-08-17 20:34:00|6870.9|6868.1|6870.2|6867.4|6872.8|6869.2|6870.2|6867.4|95
1629232450000|2021-08-17 20:34:10|6870.7|6867.9|6870.7|6867.9|6870.9|6868.1|6870.2|6867.4|13
1629232460000|2021-08-17 20:34:20|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|0
1629232470000|2021-08-17 20:34:30|6870.7|6867.9|6870.9|6868.1|6870.9|6868.1|6870.5|6867.7|10
1629232480000|2021-08-17 20:34:40|6870.7|6867.9|6870.9|6868.1|6871.7|6868.9|6870.7|6867.1|59
1629232490000|2021-08-17 20:34:50|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|0
1629232500000|2021-08-17 20:35:00|6870.9|6868.1|6873|6870.2|6873|6870.2|6870.7|6867.9|6
1629232510000|2021-08-17 20:35:10|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|6872.2|6869.4|0
1629232520000|2021-08-17 20:35:20|6871.9|6869.1|6870.7|6867.9|6871.9|6869.1|6870.4|6867.6|7
1629232530000|2021-08-17 20:35:30|6871|6868.2|6871.7|6868.9|6871.7|6868.9|6871|6868.2|0
1629232550000|2021-08-17 20:35:50|6871.5|6868.7|6872|6869.2|6872|6869.2|6871.5|6868.7|2
1629232560000|2021-08-17 20:36:00|6872.9|6870.1|6872.9|6870.1|6872.9|6870.1|6872.9|6870.1|0
1629232570000|2021-08-17 20:36:10|6873.5|6870.7|6874.1|6870.1|6874.1|6870.7|6872.2|6869.4|4
1629232580000|2021-08-17 20:36:20|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|6873|6870.2|1
1629232590000|2021-08-17 20:36:30|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|2
1629232600000|2021-08-17 20:36:40|6875.7|6872.9|6876|6873.2|6876|6873.2|6874.9|6872.1|18
1629232610000|2021-08-17 20:36:50|6875.9|6873.1|6875.9|6873.1|6876|6873.2|6875.9|6873.1|5
1629232620000|2021-08-17 20:37:00|6875.5|6872.7|6874.9|6872.1|6875.9|6873.1|6874.9|6872.1|48
1629232630000|2021-08-17 20:37:10|6875.4|6872.6|6875|6872.2|6875.4|6872.6|6875|6872.2|0
1629232640000|2021-08-17 20:37:20|6877|6874.2|6877.4|6874.6|6878.8|6876|6877|6874.2|25
1629232650000|2021-08-17 20:37:30|6877.2|6874.4|6879.5|6876.7|6879.5|6876.7|6877.2|6874.4|9
1629232660000|2021-08-17 20:37:40|6879.7|6876.9|6879.9|6877.1|6879.9|6877.1|6879.7|6876.9|3
1629232670000|2021-08-17 20:37:50|6880.5|6877.7|6880.5|6877.7|6880.5|6877.7|6880.3|6877.5|4
1629232680000|2021-08-17 20:38:00|6880|6877.2|6880.5|6877.7|6880.5|6877.7|6880|6877.2|1
1629232690000|2021-08-17 20:38:10|6880.7|6877.9|6880.7|6877.9|6880.7|6877.9|6880.7|6877.9|0
1629232700000|2021-08-17 20:38:20|6880.5|6877.7|6880.3|6877.5|6880.5|6877.7|6880.3|6877.5|0
1629232710000|2021-08-17 20:38:30|6880|6877.2|6879.5|6876.7|6880|6877.2|6879.5|6876.7|0
1629232720000|2021-08-17 20:38:40|6880.2|6877.4|6882|6879.2|6882|6879.2|6880.2|6877.4|16
1629232730000|2021-08-17 20:38:50|6882.4|6879.6|6883|6880.2|6883.2|6880.4|6882.4|6879.6|19
1629232740000|2021-08-17 20:39:00|6883.8|6881|6884.9|6882.1|6884.9|6882.1|6882.5|6879.7|17
1629232750000|2021-08-17 20:39:10|6884.7|6881.9|6884.7|6881.9|6884.9|6882.1|6884.7|6881.9|1
1629232760000|2021-08-17 20:39:20|6884.5|6881.7|6884|6881.2|6884.5|6881.7|6883.9|6881.1|12
1629232770000|2021-08-17 20:39:30|6883.4|6880.6|6882|6879.2|6883.4|6880.6|6882|6879.2|7
1629232780000|2021-08-17 20:39:40|6881.7|6878.9|6882.3|6879.5|6884.4|6880.5|6881.7|6878.9|1
1629232790000|2021-08-17 20:39:50|6882.2|6879.4|6883|6880.2|6883.2|6880.4|6881.8|6879|2
1629232800000|2021-08-17 20:40:00|6882.2|6879.4|6882.7|6879.9|6882.7|6879.9|6882.2|6879.4|3
1629232810000|2021-08-17 20:40:10|6883.8|6879.8|6883.2|6880.4|6883.8|6880.5|6883.2|6879.8|3
1629232820000|2021-08-17 20:40:20|6883|6880.2|6882.7|6879.9|6883.2|6880.4|6882.2|6879.4|2
1629232830000|2021-08-17 20:40:30|||||||||1
1629232840000|2021-08-17 20:40:40|6882.3|6879.5|6881.3|6878.5|6882.3|6879.5|6881.2|6878.4|16
1629232850000|2021-08-17 20:40:50|6880.2|6877.4|6880|6877.2|6880.4|6877.5|6878.7|6875.9|13
1629232860000|2021-08-17 20:41:00|6879.8|6877|6879.8|6877|6879.8|6877|6879.7|6876.9|0
1629232870000|2021-08-17 20:41:10|6879|6876.2|6877.7|6874.9|6879|6876.2|6877|6874.2|19
1629232880000|2021-08-17 20:41:20|6878|6875.2|6877.3|6874.5|6878.2|6875.4|6877.3|6874.5|11
1629232890000|2021-08-17 20:41:30|6877.7|6874.9|6878.2|6875.4|6878.7|6875.9|6877.7|6874.9|14
1629232900000|2021-08-17 20:41:40|6878|6875.2|6877|6874.2|6878.3|6875.5|6877|6874.2|10
1629232910000|2021-08-17 20:41:50|6877.8|6873.8|6877|6874.2|6877.8|6875|6876.7|6873.8|11
1629232930000|2021-08-17 20:42:10|6876.8|6874|6877|6874.2|6877|6874.2|6876.8|6874|0
1629232950000|2021-08-17 20:42:30|6876.8|6874|6876.8|6874|6876.8|6874|6876.8|6874|0
1629232960000|2021-08-17 20:42:40|6877.2|6874.4|6877.5|6874.7|6877.5|6874.7|6877.2|6874.4|0
1629232980000|2021-08-17 20:43:00|6877|6874.2|6877.7|6874.9|6877.7|6874.9|6877|6874.2|7
1629232990000|2021-08-17 20:43:10|6877.8|6875|6877.7|6874.9|6879.2|6876.4|6877.7|6874.9|11
1629233000000|2021-08-17 20:43:20|6877.8|6875|6879|6876.2|6879|6876.2|6877.8|6875|0
1629233010000|2021-08-17 20:43:30|6878.3|6875.5|6879|6876.2|6879|6876.2|6878.3|6875.5|12
1629233020000|2021-08-17 20:43:40|6878.8|6876|6878.7|6875.9|6878.8|6876|6878.7|6875.9|1
1629233030000|2021-08-17 20:43:50|6878.2|6875.4|6878.5|6875.7|6878.5|6875.7|6878.2|6875.4|0
1629233040000|2021-08-17 20:44:00|6878.8|6876|6874.5|6871.7|6878.8|6876|6874.5|6871.7|36
1629233050000|2021-08-17 20:44:10|||||||||11
1629233070000|2021-08-17 20:44:30|6875|6872.2|6874.5|6871.7|6875|6872.2|6874.5|6871.7|8
1629233080000|2021-08-17 20:44:40|6874.7|6871.9|6875|6872.2|6875|6872.2|6874.7|6871.9|0
1629233090000|2021-08-17 20:44:50|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|1
1629233100000|2021-08-17 20:45:00|6874.2|6871.4|6873.8|6871|6874.5|6871.7|6873.7|6870.9|2
1629233110000|2021-08-17 20:45:10|6873.5|6870.7|6872.8|6870|6873.8|6871|6872.8|6870|3
1629233120000|2021-08-17 20:45:20|6873|6870.2|6872.8|6870|6873|6870.2|6872.8|6870|4
1629233130000|2021-08-17 20:45:30|||||||||1
1629233140000|2021-08-17 20:45:40|6873|6870.2|6872.5|6869.7|6873|6870.2|6872.5|6869.7|25
1629233160000|2021-08-17 20:46:00|6872.9|6870.1|6873.8|6871|6874|6871.2|6872.9|6870.1|1
1629233170000|2021-08-17 20:46:10|6873.5|6870.7|6873.5|6870.7|6873.5|6870.7|6873.5|6870.7|1
1629233180000|2021-08-17 20:46:20|6873|6870.2|6872.8|6870|6873|6870.2|6872.5|6869.7|4
1629233200000|2021-08-17 20:46:40|6873|6870.2|6873|6870.2|6873|6870.2|6873|6870.2|1
1629233210000|2021-08-17 20:46:50|6873.5|6870.7|6875.2|6872.4|6875.8|6873|6873.5|6870.7|14
1629233220000|2021-08-17 20:47:00|6875.5|6872.7|6875.8|6873|6875.8|6873|6875.5|6872.7|3
1629233230000|2021-08-17 20:47:10|||||||||1
1629233250000|2021-08-17 20:47:30|6875.7|6872.9|6874.8|6872|6875.7|6872.9|6874.8|6872|2
1629233260000|2021-08-17 20:47:40|6874.7|6871.9|6873.8|6871|6874.7|6871.9|6873.8|6871|0
1629233270000|2021-08-17 20:47:50|6873.7|6870.9|6872.5|6869.7|6873.7|6870.9|6872.5|6869.7|0
1629233280000|2021-08-17 20:48:00|6872|6869.2|6872|6869.2|6872|6869.2|6872|6869.2|12
1629233290000|2021-08-17 20:48:10|6870.8|6868|6869.5|6866.7|6870.8|6868|6869.5|6866.7|25
1629233300000|2021-08-17 20:48:20|6869.2|6866.4|6869.8|6867|6870|6867.2|6869.2|6866.4|11
1629233310000|2021-08-17 20:48:30|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|0
1629233320000|2021-08-17 20:48:40|6869.8|6867|6871|6868.2|6871|6868.2|6869.8|6867|6
1629233330000|2021-08-17 20:48:50|6872|6869.2|6872.3|6869.5|6872.4|6869.5|6871.7|6868.4|1
1629233340000|2021-08-17 20:49:00|6873|6870.2|6869.7|6866.9|6874|6871.2|6869.7|6866.4|12
1629233350000|2021-08-17 20:49:10|6870|6867.2|6865.3|6862.5|6870|6867.2|6865.3|6862.5|52
1629233360000|2021-08-17 20:49:20|6864.7|6861.9|6866|6863.2|6866.1|6863.2|6864.3|6861.5|15
1629233370000|2021-08-17 20:49:30|6865.8|6863|6863.3|6860.5|6865.8|6863|6863.3|6860.5|3
1629233380000|2021-08-17 20:49:40|6863|6860.2|6863.3|6860.5|6864|6861.2|6863|6859.1|20
1629233390000|2021-08-17 20:49:50|6863.7|6860.9|6863.3|6860.5|6863.8|6861|6863|6860.2|7
1629233400000|2021-08-17 20:50:00|6863.7|6860.9|6865.2|6862.4|6867.2|6864.4|6863.7|6860.9|28
1629233410000|2021-08-17 20:50:10|6865.3|6862.5|6866.3|6863.5|6867.2|6864.4|6865.3|6862.5|3
1629233420000|2021-08-17 20:50:20|6866.2|6863.4|6866.3|6863.5|6866.3|6863.5|6866.2|6863.4|0
1629233430000|2021-08-17 20:50:30|6867|6864.2|6868|6865.2|6868|6865.2|6867|6864.2|4
1629233440000|2021-08-17 20:50:40|6868.2|6865.4|6869.3|6866.5|6869.3|6866.5|6867.3|6864.5|0
1629233450000|2021-08-17 20:50:50|6869.2|6866.4|6869.2|6866.4|6869.2|6866.4|6869.2|6866.4|0
1629233460000|2021-08-17 20:51:00|6869.3|6866.5|6869.8|6867|6869.8|6867|6869.3|6866.5|1
1629233470000|2021-08-17 20:51:10|6869.2|6866.4|6870.2|6867.4|6870.2|6867.4|6869|6866.2|3
1629233480000|2021-08-17 20:51:20|6870.5|6867.7|6871|6868.2|6871|6868.2|6870.5|6867.7|5
1629233490000|2021-08-17 20:51:30|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|0
1629233500000|2021-08-17 20:51:40|||||||||1
1629233540000|2021-08-17 20:52:20|||||||||2
1629233550000|2021-08-17 20:52:30|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|1
1629233560000|2021-08-17 20:52:40|6869.8|6867|6869.8|6867|6869.8|6867|6869.8|6867|3
1629233570000|2021-08-17 20:52:50|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|0
1629233580000|2021-08-17 20:53:00|6871.3|6868.5|6871.6|6868.8|6871.6|6868.8|6871.3|6868.5|2
1629233620000|2021-08-17 20:53:40|6870.6|6867.8|6871.3|6868.5|6871.3|6868.5|6870.6|6867.8|19
1629233650000|2021-08-17 20:54:10|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|0
1629233670000|2021-08-17 20:54:30|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|6870.6|6867.8|0
1629233680000|2021-08-17 20:54:40|6870.8|6868|6871.1|6868.3|6871.1|6868.3|6870.8|6868|1
1629233700000|2021-08-17 20:55:00|6871|6868.2|6871.3|6868.5|6872|6869.2|6871|6868.2|3
1629233710000|2021-08-17 20:55:10|6871.1|6868.3|6871.3|6868.5|6871.3|6868.5|6871.1|6868.3|2
1629233740000|2021-08-17 20:55:40|6871.8|6869|6871.3|6868.5|6871.8|6869|6871.3|6868.5|1
1629233760000|2021-08-17 20:56:00|6871|6868.2|6871.4|6867.4|6871.4|6868.2|6871|6867.4|2
1629233770000|2021-08-17 20:56:10|6871.7|6867.7|6871.7|6867.7|6871.7|6867.7|6871.7|6867.7|0
1629233780000|2021-08-17 20:56:20|6870.6|6867.8|6872.3|6869.5|6872.3|6869.5|6870.6|6867.8|2
1629233790000|2021-08-17 20:56:30|6872.6|6869.8|6872.6|6869.8|6872.6|6869.8|6872.6|6869.8|0
1629233800000|2021-08-17 20:56:40|6872.8|6870|6872.8|6870|6872.8|6870|6872.8|6870|0
1629233810000|2021-08-17 20:56:50|6872.6|6869.8|6872.6|6869.8|6872.6|6869.8|6872.6|6869.8|1
1629233820000|2021-08-17 20:57:00|6872.8|6870|6872.6|6869.8|6872.8|6870|6872.6|6869.8|3
1629233870000|2021-08-17 20:57:50|6872.5|6869.7|6872.6|6869.8|6872.6|6869.8|6872.1|6869.3|3
1629233880000|2021-08-17 20:58:00|6874.1|6870.1|6874.3|6871.5|6874.3|6871.5|6873.8|6870.1|6
1629233890000|2021-08-17 20:58:10|6875|6872.2|6877.2|6867.2|6877.2|6872.2|6872.6|6866.9|41
1629233900000|2021-08-17 20:58:20|6875.1|6871.1|6875.4|6871.4|6878.2|6871.4|6875.1|6868.2|0
1629233910000|2021-08-17 20:58:30|6875.1|6871.1|6877.2|6867.2|6877.9|6871.1|6874.1|6867.2|4
1629233920000|2021-08-17 20:58:40|6876.9|6866.9|6877.2|6867.2|6877.2|6867.2|6876.9|6866.9|1
1629233930000|2021-08-17 20:58:50|6875|6872.2|6877.2|6867.2|6878.4|6872.2|6875|6867.2|0
1629233940000|2021-08-17 20:59:00|6877.6|6867.6|6877.6|6867.6|6877.6|6867.6|6877.6|6867.6|20
1629233950000|2021-08-17 20:59:10|6874.4|6870.4|6875.6|6865.6|6875.6|6870.4|6872.7|6865.6|3
1629233960000|2021-08-17 20:59:20|6872.1|6868.1|6873.2|6863.2|6874.9|6868.1|6870.4|6863.2|2
1629233970000|2021-08-17 20:59:30|6873.6|6863.6|6872.2|6862.2|6873.6|6863.6|6872.2|6862.2|5
1629233980000|2021-08-17 20:59:40|6872.4|6862.4|6873.7|6863.7|6873.7|6863.7|6872.4|6862.4|2
1629233990000|2021-08-17 20:59:50|6871.1|6867.1|6878.6|6868.6|6878.6|6868.6|6871.1|6865.6|11
1629234000000|2021-08-17 21:00:00|6878.7|6868.7|6884.4|6874.4|6886.9|6879|6878.7|6868.7|0
1629234010000|2021-08-17 21:00:10|6885|6875|6887.8|6885|6887.8|6885|6885|6875|3
1629234020000|2021-08-17 21:00:20|6889.5|6879.5|6888.4|6878.4|6890.6|6885|6883.1|6874.2|1
1629234030000|2021-08-17 21:00:30|6889.6|6879.6|6894.8|6892|6895.4|6892|6886.6|6878.9|1
1629234040000|2021-08-17 21:00:40|6893.7|6883.7|6889.7|6879.7|6893.9|6886.9|6889.4|6879.7|1
1629234060000|2021-08-17 21:01:00|6890.4|6880.4|6892.9|6882.9|6897.6|6887.6|6890.2|6880.2|16
1629234070000|2021-08-17 21:01:10|6892.8|6890|6891.4|6881.4|6892.8|6890|6890.9|6880.9|11
1629234080000|2021-08-17 21:01:20|6890.9|6880.9|6887.9|6877.9|6890.9|6880.9|6885.6|6875.6|1
1629234100000|2021-08-17 21:01:40|6888.1|6878.1|6888.1|6878.1|6888.1|6878.1|6888.1|6878.1|0
1629234140000|2021-08-17 21:02:20|6887.9|6877.9|6887.8|6885|6887.9|6885|6885|6877.6|0
1629234150000|2021-08-17 21:02:30|6886.7|6876.7|6887.3|6884.5|6889.2|6884.5|6884.5|6876.7|1
1629234160000|2021-08-17 21:02:40|6887.2|6877.2|6887.7|6877.7|6887.9|6877.9|6886.9|6876.9|1
1629234190000|2021-08-17 21:03:10|6888.2|6878.2|6885.4|6882.6|6888.2|6884.5|6885.4|6878.2|0
1629234200000|2021-08-17 21:03:20|6890.1|6880.1|6886.3|6883.5|6890.1|6883.5|6886.3|6877.7|0
1629234210000|2021-08-17 21:03:30|6886.9|6882.9|6883.7|6879.7|6886.9|6882.9|6883.7|6879.7|1
1629234260000|2021-08-17 21:04:20|6886.4|6876.4|6886.4|6876.4|6886.4|6876.4|6886.4|6876.4|0
1629234270000|2021-08-17 21:04:30|6886.2|6876.2|6883.1|6879.1|6886.2|6879.1|6883.1|6875.7|0
1629234280000|2021-08-17 21:04:40|6887|6877|6883.4|6879.4|6887|6881.5|6882.1|6876.2|0
1629234300000|2021-08-17 21:05:00|6884.4|6880.4|6884.4|6880.4|6884.4|6880.4|6884.4|6880.4|0
1629234370000|2021-08-17 21:06:10|6890.2|6880.2|6890.2|6880.2|6890.2|6880.2|6890.2|6880.2|1
1629234380000|2021-08-17 21:06:20|6887|6884.2|6888.4|6884.4|6891.5|6885.5|6887|6881.5|0
1629234390000|2021-08-17 21:06:30|6887.4|6883.4|6890.2|6880.2|6890.2|6883.4|6886.7|6879.7|7
1629234400000|2021-08-17 21:06:40|6887.1|6883.1|6885.8|6883|6888.4|6884.6|6885.8|6883|1
1629234410000|2021-08-17 21:06:50|6885.4|6882.6|6888.3|6885.5|6890.5|6885.5|6885.4|6880.2|4
1629234420000|2021-08-17 21:07:00|6891.5|6881.5|6888.4|6884.4|6891.5|6884.4|6888.4|6880.2|0
1629234510000|2021-08-17 21:08:30|6890.9|6880.9|6888.3|6885.5|6891.5|6885.5|6888.3|6880.2|0
1629234520000|2021-08-17 21:08:40|6887.9|6885.1|6889.9|6879.9|6891.5|6885.1|6887.9|6879.9|0
1629234540000|2021-08-17 21:09:00|6890.5|6880.5|6890.5|6880.5|6890.5|6880.5|6890.5|6880.5|0
1629234640000|2021-08-17 21:10:40|6887.4|6883.4|6887.4|6883.4|6887.4|6883.4|6887.4|6883.4|2
1629234650000|2021-08-17 21:10:50|6890.5|6880.5|6890.5|6880.5|6890.5|6880.5|6890.5|6880.5|0
1629234660000|2021-08-17 21:11:00|6887.4|6883.4|6887.4|6883.4|6887.4|6883.4|6887.4|6883.4|0
1629234690000|2021-08-17 21:11:30|6890.5|6880.5|6890.5|6880.5|6890.5|6880.5|6890.5|6880.5|0
1629234720000|2021-08-17 21:12:00|6889.6|6879.6|6887|6883|6889.6|6883.3|6884.5|6879.6|0
1629234750000|2021-08-17 21:12:30|6887.4|6883.4|6887.4|6883.4|6887.4|6883.4|6887.4|6883.4|0
1629234760000|2021-08-17 21:12:40|6886.3|6883.5|6887.4|6883.4|6887.4|6883.5|6885.1|6882.3|1
1629234770000|2021-08-17 21:12:50|6886.7|6882.7|6887.4|6883.4|6887.4|6883.4|6886.7|6882.7|0
1629234780000|2021-08-17 21:13:00|6885.4|6882.6|6887.3|6884.5|6887.3|6884.5|6885.4|6882.4|1
1629234800000|2021-08-17 21:13:20|6887.7|6883.7|6887.4|6883.4|6887.7|6883.7|6887.4|6883.4|0
1629234810000|2021-08-17 21:13:30|||||||||1
1629234830000|2021-08-17 21:13:50|6885.6|6882.8|6887.7|6883.7|6887.7|6883.7|6885.6|6882.8|1
1629234840000|2021-08-17 21:14:00|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|6887.3|6884.5|0
1629234850000|2021-08-17 21:14:10|6887.4|6884.6|6888|6884|6888|6885|6887.4|6884|1
1629234870000|2021-08-17 21:14:30|6887|6883|6887|6883|6887|6883|6887|6883|0
1629234990000|2021-08-17 21:16:30|||||||||1
1629235010000|2021-08-17 21:16:50|||||||||1
1629236010000|2021-08-17 21:33:30|6886.6|6883.8|6888.2|6885.4|6888.2|6885.4|6886.6|6883.8|1
1629236020000|2021-08-17 21:33:40|6888.6|6884.6|6888.6|6884.6|6888.6|6884.6|6888.6|6884.6|0
1629236040000|2021-08-17 21:34:00|6888.3|6884.3|6888.3|6884.3|6888.3|6884.3|6888.3|6884.3|0
1629236060000|2021-08-17 21:34:20|6887.5|6884.7|6887.5|6884.7|6887.5|6884.7|6887.5|6884.7|0
1629236070000|2021-08-17 21:34:30|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|0
1629236100000|2021-08-17 21:35:00|6886.9|6884.1|6886.9|6884.1|6886.9|6884.1|6886.9|6884.1|0
1629236250000|2021-08-17 21:37:30|6885.4|6882.6|6885|6882.2|6885.4|6882.6|6885|6882.2|1
1629236350000|2021-08-17 21:39:10|6885.1|6881.1|6885.1|6881.1|6885.1|6881.1|6885.1|6881.1|0
1629236360000|2021-08-17 21:39:20|6887.7|6877.7|6887.7|6877.7|6887.7|6877.7|6887.7|6877.7|0
1629236530000|2021-08-17 21:42:10|6887.5|6877.5|6882.1|6878.1|6887.5|6880.1|6881.5|6875.2|1
1629236570000|2021-08-17 21:42:50|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|0
1629236580000|2021-08-17 21:43:00|6881.9|6877.9|6881.3|6878.5|6882.1|6878.5|6881.3|6877.9|0
1629236650000|2021-08-17 21:44:10|6882.5|6879.7|6882.5|6879.7|6882.5|6879.7|6882.5|6879.7|1
1629236670000|2021-08-17 21:44:30|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|3
1629236730000|2021-08-17 21:45:30|6881.7|6877.7|6881.7|6877.7|6881.7|6878.3|6880.9|6877.7|0
1629236740000|2021-08-17 21:45:40|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|0
1629236750000|2021-08-17 21:45:50|6881.7|6877.7|6881.7|6877.7|6881.7|6877.7|6881.7|6877.7|0
1629236880000|2021-08-17 21:48:00|6880.4|6877.6|6880.7|6877.9|6880.7|6877.9|6880.4|6877.6|0
1629236890000|2021-08-17 21:48:10|6881.7|6877.7|6881.7|6877.7|6882.3|6879.1|6880.4|6877|1
1629236900000|2021-08-17 21:48:20|6881.3|6878.5|6881.7|6877.7|6882.5|6879.1|6881.3|6877.7|1
1629237060000|2021-08-17 21:51:00|6884.6|6874.6|6884.6|6874.6|6884.6|6874.6|6884.6|6874.6|3
1629237070000|2021-08-17 21:51:10|6882.7|6878.7|6882.7|6878.7|6882.7|6878.7|6882.7|6878.7|0
1629237090000|2021-08-17 21:51:30|6882.4|6878.4|6888.7|6885.9|6890.8|6885.9|6882.4|6875.8|28
1629237100000|2021-08-17 21:51:40|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|0
1629237110000|2021-08-17 21:51:50|6888.2|6885.4|6889|6885|6889|6885.4|6888.2|6885|2
1629237170000|2021-08-17 21:52:50|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|6888.2|6885.4|0
1629237230000|2021-08-17 21:53:50|6889|6885|6889.3|6885.3|6889.3|6885.3|6889|6885|0
1629237240000|2021-08-17 21:54:00|6891.5|6881.5|6891.5|6881.5|6891.5|6881.5|6891.5|6881.5|0
1629237380000|2021-08-17 21:56:20|6891.3|6881.3|6891.3|6881.3|6891.3|6881.3|6891.3|6881.3|0
1629237390000|2021-08-17 21:56:30|6890.9|6880.9|6890.9|6880.9|6890.9|6880.9|6890.9|6880.9|2
1629237400000|2021-08-17 21:56:40|6890.3|6880.3|6888.2|6878.2|6890.3|6880.3|6888.2|6878.2|0
1629237410000|2021-08-17 21:56:50|6885.2|6882.4|6890.2|6880.2|6890.2|6885.9|6885.2|6880.2|1
1629237440000|2021-08-17 21:57:20|6889.8|6879.8|6890.2|6880.2|6890.2|6880.2|6889.8|6879.8|0
1629237500000|2021-08-17 21:58:20|6889.8|6879.8|6888.2|6885.4|6889.8|6885.4|6888.2|6878.2|0
1629237520000|2021-08-17 21:58:40|6887.6|6884.8|6888.3|6884.3|6888.3|6885.1|6887.6|6884.3|0
1629237550000|2021-08-17 21:59:10|6887.7|6883.7|6887.7|6883.7|6887.7|6883.7|6887.7|6883.7|4
1629237560000|2021-08-17 21:59:20|6890.3|6880.3|6890.3|6880.3|6890.3|6880.3|6890.3|6880.3|1
1629237570000|2021-08-17 21:59:30|6886.3|6882.3|6890.7|6880.7|6891.2|6885.4|6885.7|6879.7|1
1629237580000|2021-08-17 21:59:40|6884.7|6881.5|6885.2|6882.4|6886.3|6882.7|6884.3|6881.5|0
1629237590000|2021-08-17 21:59:50|6886|6882|6890.8|6880.8|6890.8|6884|6885.7|6880.8|1
1629244800000|2021-08-18 00:00:00|6872.3|6869.5|6876.2|6873.4|6876.2|6873.4|6872.1|6869.3|14
1629244810000|2021-08-18 00:00:10|6876.7|6873.9|6872|6869.2|6878|6875.2|6872|6869.2|21
1629244820000|2021-08-18 00:00:20|6871.8|6869|6873|6870.2|6873|6870.2|6871.3|6868.5|10
1629244830000|2021-08-18 00:00:30|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|0
1629244840000|2021-08-18 00:00:40|6873|6870.2|6873.5|6870.7|6874.8|6872|6872.8|6870|29
1629244850000|2021-08-18 00:00:50|6873.3|6870.5|6875|6872.2|6875|6872.2|6873.3|6870.5|4
1629244860000|2021-08-18 00:01:00|6875.5|6872.7|6878.8|6876|6879|6876.2|6875.5|6872.7|13
1629244870000|2021-08-18 00:01:10|6879|6876.2|6880.3|6877.5|6880.3|6877.5|6879|6876.2|4
1629244880000|2021-08-18 00:01:20|6882|6879.2|6884.3|6881.5|6884.3|6881.5|6882|6879.2|63
1629244890000|2021-08-18 00:01:30|6884.6|6881.8|6885.3|6882.5|6886.3|6883.5|6884.6|6881.8|8
1629244900000|2021-08-18 00:01:40|6884.7|6881.9|6886|6883.2|6887.2|6884.4|6884.5|6881.7|17
1629244910000|2021-08-18 00:01:50|6886.2|6883.4|6887.5|6884.7|6889|6886.2|6886.2|6883.4|25
1629244920000|2021-08-18 00:02:00|6888.2|6885.4|6888.7|6885.9|6888.7|6885.9|6888.2|6885.4|1
1629244930000|2021-08-18 00:02:10|6889.6|6886.8|6889.7|6886.9|6890.5|6887.7|6889.5|6886.7|11
1629244950000|2021-08-18 00:02:30|6890.5|6887.7|6889.5|6886.7|6890.5|6887.7|6889.5|6886.7|2
1629244960000|2021-08-18 00:02:40|6888.7|6885.9|6888|6885.2|6888.7|6885.9|6886.5|6883.7|5
1629244970000|2021-08-18 00:02:50|6887.7|6884.9|6886.7|6883.9|6887.7|6884.9|6886.5|6883.7|4
1629244980000|2021-08-18 00:03:00|6886.5|6883.7|6888.5|6885.7|6889.7|6886.9|6886.5|6883.7|8
1629244990000|2021-08-18 00:03:10|6888|6885.2|6887.1|6884.3|6888|6885.2|6887.1|6884.3|5
1629245000000|2021-08-18 00:03:20|6885.2|6882.4|6885.2|6882.4|6885.2|6882.4|6884.5|6881.7|1
1629245010000|2021-08-18 00:03:30|6884.5|6881.7|6884.7|6881.9|6884.7|6881.9|6884.5|6881.7|1
1629245020000|2021-08-18 00:03:40|6884.5|6881.7|6883|6880.2|6884.5|6881.7|6883|6880.2|2
1629245030000|2021-08-18 00:03:50|6882.5|6879.7|6882.7|6879.9|6882.7|6879.9|6882.5|6879.7|0
1629245040000|2021-08-18 00:04:00|6883|6880.2|6882.5|6879.7|6884.5|6881.7|6882.5|6879.7|7
1629245050000|2021-08-18 00:04:10|6882.7|6879.9|6880.7|6877.9|6882.9|6879.9|6880.5|6877.7|2
1629245060000|2021-08-18 00:04:20|6881|6878.2|6880.5|6877.7|6882.5|6879.7|6880.5|6877.7|6
1629245070000|2021-08-18 00:04:30|6880.7|6877.9|6879|6876.2|6880.7|6877.9|6879|6876.2|5
1629245080000|2021-08-18 00:04:40|6880|6877.2|6880.5|6877.7|6880.5|6877.7|6880|6877.2|1
1629245090000|2021-08-18 00:04:50|6880|6877.2|6880|6877.2|6880|6877.2|6880|6877.2|0
1629245100000|2021-08-18 00:05:00|6879.7|6876.9|6878.5|6875.7|6879.7|6876.9|6878.5|6875.7|1
1629245110000|2021-08-18 00:05:10|6879|6876.2|6881|6878.2|6881.5|6878.7|6879|6876.2|21
1629245120000|2021-08-18 00:05:20|6881.2|6878.4|6881.5|6878.7|6882|6879.2|6881.2|6878.4|4
1629245130000|2021-08-18 00:05:30|6881|6878.2|6881.2|6878.4|6881.2|6878.4|6881|6878.2|0
1629245140000|2021-08-18 00:05:40|6882.2|6879.4|6882.5|6879.7|6882.5|6879.7|6882.2|6879.4|1
1629245170000|2021-08-18 00:06:10|6883.6|6879.6|6883.7|6880.9|6884.2|6881.4|6883.2|6879.6|1
1629245180000|2021-08-18 00:06:20|6883.9|6879.9|6883.9|6879.9|6883.9|6880.7|6883.5|6879.9|1
1629245190000|2021-08-18 00:06:30|6883.3|6879.3|6882.5|6879.7|6883.3|6879.7|6882.5|6879.3|1
1629245200000|2021-08-18 00:06:40|6883|6880.2|6882.5|6879.7|6883|6880.2|6882.5|6879.7|0
1629245210000|2021-08-18 00:06:50|6883.2|6880.4|6886.5|6883.7|6886.5|6883.7|6883.2|6880.4|7
1629245220000|2021-08-18 00:07:00|6886.2|6883.4|6886.5|6883.7|6887.3|6884.2|6886|6883.2|4
1629245230000|2021-08-18 00:07:10|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|6886.2|6883.4|0
1629245240000|2021-08-18 00:07:20|6886|6883.2|6886|6883.2|6886|6883.2|6886|6883.2|0
1629245250000|2021-08-18 00:07:30|6886.5|6883.7|6886.5|6883.7|6886.5|6883.7|6886.5|6883.7|0
1629245260000|2021-08-18 00:07:40|6886.2|6883.4|6886|6883.2|6886.2|6883.4|6886|6883.2|0
1629245270000|2021-08-18 00:07:50|6884.5|6881.7|6885.2|6882.4|6885.6|6882.4|6883.8|6880.6|2
1629245280000|2021-08-18 00:08:00|6885.5|6882.7|6886|6883.2|6886|6883.2|6885.5|6882.7|0
1629245290000|2021-08-18 00:08:10|6885.8|6883|6886|6883.2|6886|6883.2|6885.5|6882.7|0
1629245300000|2021-08-18 00:08:20|6886.3|6883.5|6888.8|6886|6888.8|6886|6886.3|6883.5|15
1629245310000|2021-08-18 00:08:30|6889.5|6886.7|6888.1|6885.3|6890.8|6888|6888.1|6885.2|3
1629245320000|2021-08-18 00:08:40|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|0
1629245330000|2021-08-18 00:08:50|6889.2|6886.4|6889.3|6886.5|6889.3|6886.5|6888.8|6886|1
1629245340000|2021-08-18 00:09:00|6889.7|6886.9|6888.8|6886|6889.7|6886.9|6888.8|6886|2
1629245350000|2021-08-18 00:09:10|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|0
1629245360000|2021-08-18 00:09:20|6887.8|6885|6886|6883.2|6887.8|6885|6885.5|6882.7|5
1629245370000|2021-08-18 00:09:30|6886.8|6884|6886|6883.2|6886.8|6884|6886|6883.2|1
1629245380000|2021-08-18 00:09:40|6886.3|6883.5|6888.5|6885.7|6888.9|6885.7|6886.3|6883.5|2
1629245390000|2021-08-18 00:09:50|6887.5|6884.7|6887.3|6883.3|6887.9|6884.7|6887.3|6883.3|1
1629245400000|2021-08-18 00:10:00|6886.7|6883.9|6886.5|6883.7|6886.7|6883.9|6885.5|6882.6|0
1629245410000|2021-08-18 00:10:10|6886.6|6882.6|6886|6883.2|6886.6|6883.4|6886|6882.6|0
1629245420000|2021-08-18 00:10:20|6885.5|6882.7|6886.8|6884|6886.8|6884|6885.5|6882.7|1
1629245430000|2021-08-18 00:10:30|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|6887.2|6884.4|0
1629245440000|2021-08-18 00:10:40|6887.6|6883.6|6888.3|6884.3|6888.3|6885|6886.5|6883.6|2
1629245450000|2021-08-18 00:10:50|6887.8|6885|6889|6886.2|6889|6886.2|6887.8|6885|0
1629245460000|2021-08-18 00:11:00|6888.8|6886|6888.5|6885.7|6888.8|6886|6888.5|6885.7|0
1629245470000|2021-08-18 00:11:10|6889.2|6886.4|6888.5|6885.7|6889.2|6886.4|6888.5|6885.7|1
1629245480000|2021-08-18 00:11:20|6889.3|6885.3|6889.3|6885.3|6889.3|6885.7|6888.5|6885.3|0
1629245490000|2021-08-18 00:11:30|6888.8|6886|6888.8|6886|6888.8|6886|6888.8|6886|0
1629245500000|2021-08-18 00:11:40|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|0
1629245510000|2021-08-18 00:11:50|6887.5|6884.7|6887.5|6884.7|6887.5|6884.7|6887.5|6884.7|1
1629245520000|2021-08-18 00:12:00|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|0
1629245530000|2021-08-18 00:12:10|6886.2|6883.4|6883.5|6880.7|6886.2|6883.4|6883.5|6880.2|1
1629245540000|2021-08-18 00:12:20|6884|6881.2|6884.6|6881.8|6884.6|6881.8|6884|6881.2|1
1629245550000|2021-08-18 00:12:30|6885|6882.2|6884.1|6881.3|6885|6882.2|6884.1|6881.3|0
1629245560000|2021-08-18 00:12:40|6884|6881.2|6884.6|6881.8|6885|6882.2|6884|6881.2|1
1629245570000|2021-08-18 00:12:50|6884.5|6881.7|6884.5|6881.7|6884.5|6881.7|6884.5|6881.7|0
1629245580000|2021-08-18 00:13:00|6884.1|6881.3|6885|6882.2|6885|6882.2|6884.1|6881.3|0
1629245590000|2021-08-18 00:13:10|6884.5|6881.7|6883.8|6881|6884.5|6881.7|6883.8|6881|0
1629245600000|2021-08-18 00:13:20|6883.6|6880.8|6884.1|6881.3|6884.1|6881.3|6883.6|6880.8|1
1629245610000|2021-08-18 00:13:30|6883.5|6880.7|6883.5|6880.7|6883.5|6880.7|6883.5|6880.7|0
1629245620000|2021-08-18 00:13:40|6884.2|6880.2|6883.5|6880.7|6884.2|6880.7|6883.5|6880.2|0
1629245630000|2021-08-18 00:13:50|6883.6|6880.8|6884|6881.2|6884|6881.2|6883.6|6880.8|0
1629245650000|2021-08-18 00:14:10|6884.5|6881.7|6884.6|6881.8|6884.6|6881.8|6884.5|6881.7|1
1629245670000|2021-08-18 00:14:30|6884.3|6881.5|6884|6881.2|6884.3|6881.5|6883.3|6880.5|3
1629245680000|2021-08-18 00:14:40|6883.6|6880.8|6883.5|6880.7|6883.6|6880.8|6883.5|6880.7|2
1629245700000|2021-08-18 00:15:00|6883.1|6880.3|6883|6880.2|6883.1|6880.3|6883|6880.2|3
1629245710000|2021-08-18 00:15:10|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|0
1629245720000|2021-08-18 00:15:20|||||||||1
1629245750000|2021-08-18 00:15:50|6883|6880.2|6883|6880.2|6883|6880.2|6883|6880.2|0
1629245770000|2021-08-18 00:16:10|6882.1|6879.3|6881.8|6879|6882.1|6879.3|6881.8|6879|2
1629245780000|2021-08-18 00:16:20|6881|6878.2|6881.5|6878.7|6881.5|6878.7|6881|6878.2|1
1629245790000|2021-08-18 00:16:30|6881.3|6878.5|6880.5|6877.7|6881.3|6878.5|6880.5|6877.7|1
1629245800000|2021-08-18 00:16:40|6880.6|6877.8|6882|6879.2|6882|6879.2|6880.6|6877.8|2
1629245810000|2021-08-18 00:16:50|6880.5|6877.7|6881|6878.2|6881|6878.2|6880.2|6876.2|1
1629245820000|2021-08-18 00:17:00|6880.8|6878|6880.8|6878|6880.8|6878|6880.5|6877.7|1
1629245830000|2021-08-18 00:17:10|6880.5|6877.7|6879.8|6877|6880.5|6877.7|6879.8|6877|0
1629245850000|2021-08-18 00:17:30|6879.5|6876.7|6880.1|6877.3|6880.1|6877.3|6879.5|6876.7|1
1629245870000|2021-08-18 00:17:50|6880|6877.2|6879.5|6876.7|6880|6877.2|6879.5|6876.7|2
1629245890000|2021-08-18 00:18:10|6879.3|6876.5|6880|6877.2|6880|6877.2|6879|6876.2|2
1629245900000|2021-08-18 00:18:20|6880.1|6877.3|6881.1|6878.3|6881.1|6878.3|6880.1|6877.3|0
1629245930000|2021-08-18 00:18:50|6880.5|6877.7|6880.1|6877.3|6880.6|6877.7|6879.8|6876.6|1
1629245940000|2021-08-18 00:19:00|6880|6877.2|6879.8|6877|6880|6877.2|6879|6876.2|2
1629245950000|2021-08-18 00:19:10|6879.5|6876.7|6879.5|6876.7|6879.5|6876.7|6879.5|6876.7|0
1629245970000|2021-08-18 00:19:30|6879|6876.2|6879.1|6876.3|6879.1|6876.3|6879|6876.2|0
1629245980000|2021-08-18 00:19:40|6879|6876.2|6879|6876.2|6879|6876.2|6879|6876.2|0
1629246000000|2021-08-18 00:20:00|6879.3|6876.5|6878.5|6875.7|6879.6|6876.8|6878.5|6875.7|3
1629246010000|2021-08-18 00:20:10|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|0
1629246020000|2021-08-18 00:20:20|6878|6875.2|6878|6875.2|6878|6875.2|6878|6875.2|0
1629246030000|2021-08-18 00:20:30|6877.8|6875|6877.8|6875|6877.8|6875|6877.8|6875|0
1629246040000|2021-08-18 00:20:40|6878.3|6875.5|6877.5|6874.7|6878.3|6875.5|6877.5|6874.7|0
1629246050000|2021-08-18 00:20:50|||||||||1
1629246060000|2021-08-18 00:21:00|6878|6875.2|6877.8|6875|6878|6875.2|6877.8|6875|0
1629246070000|2021-08-18 00:21:10|6877.5|6874.7|6877.5|6874.7|6877.5|6874.7|6877.5|6874.7|0
1629246090000|2021-08-18 00:21:30|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|2
1629246100000|2021-08-18 00:21:40|6876.8|6874|6877|6874.2|6877|6874.2|6876.8|6874|0
1629246110000|2021-08-18 00:21:50|6876.8|6874|6876.5|6873.7|6876.8|6874|6876.5|6873.7|1
1629246120000|2021-08-18 00:22:00|6876.1|6873.3|6875.3|6872.5|6876.1|6873.3|6874.5|6871.7|4
1629246130000|2021-08-18 00:22:10|6875.1|6872.3|6875.1|6872.3|6875.3|6872.5|6875.1|6872.3|3
1629246140000|2021-08-18 00:22:20|6875.3|6872.5|6875.3|6872.5|6875.3|6872.5|6875.3|6872.5|0
1629246160000|2021-08-18 00:22:40|6875|6872.2|6874.8|6872|6875|6872.2|6874.3|6871.5|6
1629246180000|2021-08-18 00:23:00|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|0
1629246190000|2021-08-18 00:23:10|||||||||1
1629246210000|2021-08-18 00:23:30|6874.3|6871.5|6874.5|6871.7|6874.5|6871.7|6874.3|6871.5|1
1629246220000|2021-08-18 00:23:40|6875.6|6871.6|6875|6872.2|6875.6|6872.3|6875|6871.6|0
1629246230000|2021-08-18 00:23:50|6874.8|6872|6874.8|6872|6874.8|6872|6874.8|6872|1
1629246240000|2021-08-18 00:24:00|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|6874.3|6871.5|1
1629246250000|2021-08-18 00:24:10|6875.2|6871.2|6874.5|6871.7|6875.2|6871.7|6874.5|6871.2|0
1629246260000|2021-08-18 00:24:20|6875.1|6872.3|6877.1|6874.3|6877.1|6874.3|6875.1|6872.3|2
1629246280000|2021-08-18 00:24:40|6876.8|6874|6877|6874.2|6877|6874.2|6876.8|6874|0
1629246290000|2021-08-18 00:24:50|6876.8|6874|6876.6|6873.8|6876.9|6874|6876.5|6872.9|1
1629246300000|2021-08-18 00:25:00|6876.5|6873.7|6876.5|6873.7|6876.6|6873.8|6876.5|6873.7|0
1629246340000|2021-08-18 00:25:40|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|0
1629246360000|2021-08-18 00:26:00|6876.6|6873.8|6876.4|6873.6|6876.6|6873.8|6876.4|6873.6|0
1629246370000|2021-08-18 00:26:10|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|6876.3|6873.5|0
1629246390000|2021-08-18 00:26:30|||||||||1
1629246410000|2021-08-18 00:26:50|6876.6|6873.8|6876.8|6874|6876.9|6874.1|6876.6|6873.8|3
1629246420000|2021-08-18 00:27:00|6876.9|6874.1|6876.9|6874.1|6876.9|6874.1|6876.9|6874.1|0
1629246440000|2021-08-18 00:27:20|6877.6|6874.8|6877.9|6875.1|6877.9|6875.1|6877.6|6874.8|2
1629246450000|2021-08-18 00:27:30|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|0
1629246460000|2021-08-18 00:27:40|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|0
1629246470000|2021-08-18 00:27:50|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|6878.3|6875.5|0
1629246480000|2021-08-18 00:28:00|6878.4|6875.6|6878.6|6875.8|6878.6|6875.8|6878.4|6875.6|1
1629246490000|2021-08-18 00:28:10|6878.4|6875.6|6878.9|6876.1|6878.9|6876.1|6878.4|6875.6|0
1629246500000|2021-08-18 00:28:20|6878.8|6876|6878.8|6876|6878.8|6876|6878.8|6876|0
1629246510000|2021-08-18 00:28:30|6878.4|6875.6|6878.8|6876|6878.9|6876.1|6878.4|6875.6|2
1629246520000|2021-08-18 00:28:40|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|0
1629246540000|2021-08-18 00:29:00|6878.6|6875.8|6876.3|6873.5|6878.6|6875.8|6876.3|6873.5|6
1629246550000|2021-08-18 00:29:10|6875.8|6873|6875.3|6872.5|6875.9|6873.1|6875.3|6872.5|0
1629246570000|2021-08-18 00:29:30|6875.6|6872.8|6875.8|6873|6875.8|6873|6875.6|6872.8|2
1629246600000|2021-08-18 00:30:00|6875.9|6873.1|6879.4|6876.6|6879.4|6876.6|6875.9|6873.1|2
1629246610000|2021-08-18 00:30:10|6879.8|6877|6879.8|6877|6879.8|6877|6879.8|6877|1
1629246620000|2021-08-18 00:30:20|6880.1|6877.3|6878.9|6876.1|6880.1|6877.3|6878.9|6876.1|3
1629246630000|2021-08-18 00:30:30|6879.1|6876.3|6878.9|6876.1|6879.1|6876.3|6878.9|6876.1|0
1629246640000|2021-08-18 00:30:40|6878.8|6876|6878.8|6876|6879.5|6876.3|6878.8|6875.5|0
1629246660000|2021-08-18 00:31:00|6878.4|6875.6|6877.8|6875|6878.4|6875.6|6877.4|6874.6|1
1629246670000|2021-08-18 00:31:10|6876.9|6874.1|6877.1|6874.3|6877.1|6874.3|6876.9|6874.1|0
1629246720000|2021-08-18 00:32:00|6876.9|6874.1|6876.9|6874.1|6877.4|6874.6|6876.9|6874.1|2
1629246730000|2021-08-18 00:32:10|6876.8|6874|6876.3|6873.5|6876.8|6874|6876.3|6873.5|2
1629246740000|2021-08-18 00:32:20|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6875.3|6872.5|2
1629246750000|2021-08-18 00:32:30|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|0
1629246760000|2021-08-18 00:32:40|6875.3|6872.5|6872.9|6870.1|6875.3|6872.5|6872.9|6870.1|1
1629246780000|2021-08-18 00:33:00|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|1
1629246800000|2021-08-18 00:33:20|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|6873.9|6871.1|1
1629246810000|2021-08-18 00:33:30|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|6874.1|6871.3|2
1629246830000|2021-08-18 00:33:50|6874.9|6872.1|6874.9|6872.1|6874.9|6872.1|6874.9|6872.1|0
1629246880000|2021-08-18 00:34:40|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|1
1629246890000|2021-08-18 00:34:50|||||||||1
1629246910000|2021-08-18 00:35:10|6875.3|6872.5|6876.3|6873.5|6876.3|6873.5|6875.3|6872.5|0
1629246920000|2021-08-18 00:35:20|6875.8|6873|6875.8|6873|6875.8|6873|6875.8|6873|0
1629246940000|2021-08-18 00:35:40|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|0
1629246950000|2021-08-18 00:35:50|6874.9|6872.1|6875.4|6872.6|6875.4|6872.6|6874.9|6872.1|1
1629246980000|2021-08-18 00:36:20|6875.1|6872.3|6874.8|6872|6875.1|6872.3|6874.8|6872|1
1629246990000|2021-08-18 00:36:30|6874.6|6871.8|6872.9|6870.1|6874.6|6871.8|6872.9|6870.1|1
1629247000000|2021-08-18 00:36:40|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|1
1629247010000|2021-08-18 00:36:50|6874.3|6871.5|6873.4|6870.6|6874.3|6871.5|6873.4|6870.6|0
1629247020000|2021-08-18 00:37:00|6873.9|6871.1|6875.1|6872.3|6875.1|6872.3|6873.9|6871.1|3
1629247040000|2021-08-18 00:37:20|6874.8|6872|6873.8|6871|6874.8|6872|6873.8|6871|4
1629247050000|2021-08-18 00:37:30|6873.1|6870.3|6873.8|6871|6873.8|6871|6873.1|6870.3|2
1629247060000|2021-08-18 00:37:40|6873.9|6871.1|6874.4|6871.6|6874.4|6871.6|6873.8|6871|6
1629247070000|2021-08-18 00:37:50|6875.5|6871.5|6875.5|6871.5|6875.5|6871.5|6875.5|6871.5|0
1629247080000|2021-08-18 00:38:00|6875.4|6872.6|6875.8|6873|6875.8|6873|6875.4|6872.6|0
1629247100000|2021-08-18 00:38:20|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|0
1629247110000|2021-08-18 00:38:30|6874.8|6872|6875.4|6872.6|6875.4|6872.6|6874.8|6872|1
1629247140000|2021-08-18 00:39:00|6875.8|6873|6875.8|6873|6875.8|6873|6875.8|6873|0
1629247150000|2021-08-18 00:39:10|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|1
1629247170000|2021-08-18 00:39:30|6875.9|6873.1|6875.4|6872.6|6875.9|6873.1|6875.4|6872.6|0
1629247200000|2021-08-18 00:40:00|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|1
1629247220000|2021-08-18 00:40:20|6875.3|6872.5|6876.4|6873.6|6876.4|6873.6|6875.3|6872.5|0
1629247240000|2021-08-18 00:40:40|6873.7|6870.9|6871.7|6868.9|6873.7|6870.9|6871.4|6868.6|18
1629247250000|2021-08-18 00:40:50|6871.9|6869.1|6873.4|6870.6|6873.4|6870.6|6871.9|6869.1|1
1629247260000|2021-08-18 00:41:00|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|6872.4|6869.6|1
1629247270000|2021-08-18 00:41:10|6871.8|6869|6870.4|6867.6|6871.8|6869|6868.9|6866.1|22
1629247280000|2021-08-18 00:41:20|6870.7|6867.9|6869.4|6866.6|6870.7|6867.9|6869.2|6866.4|39
1629247300000|2021-08-18 00:41:40|6869.7|6866.9|6870.1|6867.3|6870.5|6867.3|6869.7|6866.5|1
1629247310000|2021-08-18 00:41:50|6869.9|6867.1|6869.1|6866.3|6870.1|6867.3|6869.1|6866.3|1
1629247320000|2021-08-18 00:42:00|6868.1|6865.3|6869.1|6866.3|6869.1|6866.3|6868.1|6865.3|0
1629247330000|2021-08-18 00:42:10|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|0
1629247340000|2021-08-18 00:42:20|6869.2|6866.4|6869.4|6866.6|6869.4|6866.6|6868.2|6865.4|2
1629247350000|2021-08-18 00:42:30|6868.4|6865.6|6867.7|6864.9|6868.4|6865.6|6867.7|6864.9|5
1629247360000|2021-08-18 00:42:40|6867.6|6864.8|6867.7|6864.9|6867.7|6864.9|6867.2|6864.4|4
1629247370000|2021-08-18 00:42:50|6867.9|6865.1|6868.4|6865.6|6868.4|6865.6|6867.9|6865.1|1
1629247390000|2021-08-18 00:43:10|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|0
1629247400000|2021-08-18 00:43:20|6868.4|6865.6|6869.2|6866.4|6869.7|6866.9|6868.4|6865.6|2
1629247410000|2021-08-18 00:43:30|6868.9|6866.1|6870.4|6867.6|6870.4|6867.6|6868.9|6866.1|0
1629247420000|2021-08-18 00:43:40|6870.9|6868.1|6871.4|6868.6|6871.4|6868.6|6870.4|6867.6|12
1629247430000|2021-08-18 00:43:50|6872.4|6869.6|6872.1|6869.3|6872.4|6869.6|6871.9|6869.1|7
1629247440000|2021-08-18 00:44:00|6872.4|6869.6|6873.4|6870.6|6873.4|6870.6|6872.4|6869.6|0
1629247450000|2021-08-18 00:44:10|6872.4|6869.6|6872.2|6869.4|6872.4|6869.6|6872.2|6869.4|1
1629247460000|2021-08-18 00:44:20|6871.9|6869.1|6871.7|6868.9|6871.9|6869.1|6871.7|6868.9|1
1629247470000|2021-08-18 00:44:30|6872.1|6869.3|6873.4|6870.6|6873.4|6870.6|6872.1|6869.3|0
1629247480000|2021-08-18 00:44:40|6874.5|6870.5|6873.7|6870.9|6874.5|6871.6|6873.4|6870.5|7
1629247500000|2021-08-18 00:45:00|6873.4|6870.6|6874.7|6871.9|6875.5|6871.9|6873.4|6870.6|2
1629247510000|2021-08-18 00:45:10|6875.1|6872.3|6875.4|6872.6|6875.4|6872.6|6874.7|6871.9|0
1629247520000|2021-08-18 00:45:20|6875.7|6872.9|6876.4|6873.6|6876.4|6873.6|6875.4|6872.6|2
1629247530000|2021-08-18 00:45:30|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|6875.4|6872.6|0
1629247540000|2021-08-18 00:45:40|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|0
1629247550000|2021-08-18 00:45:50|6876.2|6873.4|6875.4|6872.6|6876.2|6873.4|6875.4|6872.6|0
1629247570000|2021-08-18 00:46:10|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|6875.4|6872.6|0
1629247580000|2021-08-18 00:46:20|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|0
1629247590000|2021-08-18 00:46:30|6877.7|6874.9|6878.4|6875.6|6878.4|6875.6|6877.7|6874.9|0
1629247620000|2021-08-18 00:47:00|6877.2|6874.4|6877.1|6874.3|6877.2|6874.4|6877.1|6874.3|0
1629247630000|2021-08-18 00:47:10|6876.7|6873.9|6876.7|6873.9|6877.4|6874.6|6876.7|6873.9|1
1629247650000|2021-08-18 00:47:30|6876.4|6873.6|6877.4|6874.6|6877.4|6874.6|6876.4|6873.6|0
1629247660000|2021-08-18 00:47:40|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|0
1629247680000|2021-08-18 00:48:00|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|0
1629247690000|2021-08-18 00:48:10|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|6875.9|6873.1|0
1629247710000|2021-08-18 00:48:30|6875.3|6872.5|6875.4|6872.6|6875.4|6872.6|6874.7|6871.9|4
1629247720000|2021-08-18 00:48:40|6875.7|6872.9|6876.2|6873.4|6876.2|6873.4|6875.7|6872.9|0
1629247730000|2021-08-18 00:48:50|6876.4|6873.6|6875.9|6873.1|6876.4|6873.6|6875.9|6873.1|1
1629247740000|2021-08-18 00:49:00|6876.2|6873.4|6876.4|6873.6|6876.4|6873.6|6876.2|6873.4|1
1629247750000|2021-08-18 00:49:10|6876.9|6874.1|6877.2|6874.4|6877.2|6874.4|6876.9|6874.1|0
1629247770000|2021-08-18 00:49:30|6876.9|6874.1|6877.2|6874.4|6877.2|6874.4|6876.9|6874.1|2
1629247780000|2021-08-18 00:49:40|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|1
1629247790000|2021-08-18 00:49:50|6877.2|6874.4|6877.1|6874.3|6877.2|6874.4|6876.6|6873.8|0
1629247810000|2021-08-18 00:50:10|6877.2|6874.4|6877.1|6874.3|6877.2|6874.4|6876.6|6873.8|2
1629247820000|2021-08-18 00:50:20|6877.2|6874.4|6877.4|6874.6|6877.4|6874.6|6877.1|6874.3|0
1629247830000|2021-08-18 00:50:30|6877.7|6874.9|6878.2|6875.4|6878.4|6875.6|6877.7|6874.9|2
1629247840000|2021-08-18 00:50:40|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|0
1629247850000|2021-08-18 00:50:50|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|0
1629247860000|2021-08-18 00:51:00|6878.4|6875.6|6878.1|6875.3|6878.8|6875.6|6878.1|6874.8|1
1629247870000|2021-08-18 00:51:10|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|6878.4|6875.6|0
1629247890000|2021-08-18 00:51:30|6878.7|6875.9|6878.7|6875.9|6878.8|6875.9|6878.4|6874.8|0
1629247900000|2021-08-18 00:51:40|6879.5|6875.5|6878.7|6875.9|6879.5|6875.9|6878.7|6875.5|0
1629247910000|2021-08-18 00:51:50|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|0
1629247940000|2021-08-18 00:52:20|6877.9|6875.1|6877.1|6874.3|6877.9|6875.1|6877.1|6874.3|1
1629247950000|2021-08-18 00:52:30|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|0
1629247970000|2021-08-18 00:52:50|6876.4|6873.6|6875.7|6872.9|6876.4|6873.6|6875.7|6872.9|0
1629247980000|2021-08-18 00:53:00|6876.7|6873.9|6876.2|6873.4|6876.7|6873.9|6876.2|6873.4|0
1629247990000|2021-08-18 00:53:10|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|0
1629248010000|2021-08-18 00:53:30|6876.2|6873.4|6876.4|6873.6|6876.4|6873.6|6876.2|6873.4|0
1629248030000|2021-08-18 00:53:50|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|1
1629248040000|2021-08-18 00:54:00|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|6877.2|6874.4|1
1629248050000|2021-08-18 00:54:10|6877.2|6874.4|6876.4|6873.6|6877.2|6874.4|6876.4|6873.6|1
1629248070000|2021-08-18 00:54:30|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|6876.7|6873.9|0
1629248100000|2021-08-18 00:55:00|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|0
1629248110000|2021-08-18 00:55:10|6875.7|6872.9|6874.4|6871.6|6875.7|6872.9|6873.9|6871.1|14
1629248120000|2021-08-18 00:55:20|6874.9|6872.1|6874.4|6871.6|6875.2|6872.4|6874.4|6871.6|8
1629248130000|2021-08-18 00:55:30|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|6873.7|6870.9|0
1629248140000|2021-08-18 00:55:40|6874.4|6871.6|6874.4|6871.6|6874.4|6871.6|6874.4|6871.6|0
1629248150000|2021-08-18 00:55:50|6874.5|6871.7|6873.7|6870.9|6874.5|6871.7|6873.7|6870.9|0
1629248180000|2021-08-18 00:56:20|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|6874.2|6871.4|0
1629248190000|2021-08-18 00:56:30|6874.4|6871.6|6874.2|6871.4|6874.4|6871.6|6874.2|6871.4|0
1629248210000|2021-08-18 00:56:50|||||||||1
1629248220000|2021-08-18 00:57:00|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|2
1629248230000|2021-08-18 00:57:10|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|0
1629248240000|2021-08-18 00:57:20|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|0
1629248250000|2021-08-18 00:57:30|6873|6870.2|6872.2|6869.4|6873|6870.2|6872.2|6869.4|0
1629248260000|2021-08-18 00:57:40|6872.4|6869.6|6872.7|6869.9|6872.7|6869.9|6872.4|6869.6|0
1629248330000|2021-08-18 00:58:50|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|1
1629248340000|2021-08-18 00:59:00|6873|6870.2|6872.7|6869.9|6873|6870.2|6872.7|6869.9|0
1629248360000|2021-08-18 00:59:20|6872.2|6869.4|6873.2|6870.4|6873.2|6870.4|6872.2|6869.4|0
1629248370000|2021-08-18 00:59:30|6873.4|6870.6|6873.2|6870.4|6873.4|6870.6|6873.2|6870.4|0
1629248390000|2021-08-18 00:59:50|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|6873.4|6870.6|0
1629248400000|2021-08-18 01:00:00|6873.7|6870.9|6872.4|6869.6|6873.7|6870.9|6871.7|6868.9|16
1629248410000|2021-08-18 01:00:10|6873.4|6870.6|6870.7|6867.9|6875.4|6872.6|6870.7|6867.9|10
1629248420000|2021-08-18 01:00:20|6870.2|6867.4|6868.9|6866.1|6870.4|6867.6|6867.7|6864.9|7
1629248430000|2021-08-18 01:00:30|6868.4|6865.6|6866.7|6863.9|6868.4|6865.6|6866.7|6863.9|4
1629248440000|2021-08-18 01:00:40|6867.4|6864.6|6869.4|6866.6|6869.4|6866.6|6867.4|6864.6|7
1629248450000|2021-08-18 01:00:50|6870.2|6867.4|6870.4|6867.6|6870.8|6868|6869.4|6866.6|7
1629248460000|2021-08-18 01:01:00|6870.2|6867.4|6870.4|6867.6|6870.4|6867.6|6869.9|6867.1|4
1629248470000|2021-08-18 01:01:10|6870.2|6867.4|6868.4|6865.6|6870.2|6867.4|6868.2|6865.4|6
1629248480000|2021-08-18 01:01:20|6867.7|6864.9|6866.4|6863.6|6867.7|6864.9|6865.7|6862.9|4
1629248490000|2021-08-18 01:01:30|6866.6|6863.8|6866.7|6863.9|6867.4|6864.6|6866.6|6863.8|1
1629248500000|2021-08-18 01:01:40|6867.1|6864.3|6868.2|6865.4|6868.2|6865.4|6867.1|6864.3|0
1629248510000|2021-08-18 01:01:50|6868.4|6865.6|6869.4|6866.6|6869.5|6866.6|6868|6865.2|10
1629248520000|2021-08-18 01:02:00|6870.2|6867.4|6869.7|6866.9|6870.4|6867.6|6869.7|6866.9|4
1629248530000|2021-08-18 01:02:10|6870.1|6867.3|6872.2|6869.4|6872.7|6869.9|6870.1|6867.3|8
1629248540000|2021-08-18 01:02:20|6871.9|6869.1|6874.4|6871.6|6874.5|6871.6|6871.9|6869.1|6
1629248550000|2021-08-18 01:02:30|6874.7|6871.9|6877.4|6874.6|6877.4|6874.6|6874.7|6871.9|6
1629248560000|2021-08-18 01:02:40|6877|6874.2|6877.2|6874.4|6877.9|6875.1|6876.9|6874.1|15
1629248570000|2021-08-18 01:02:50|6876.4|6873.6|6877.4|6874.6|6878.2|6875.4|6876.4|6873.5|7
1629248580000|2021-08-18 01:03:00|6877.7|6874.9|6877.7|6874.9|6878.5|6874.9|6877.7|6874.5|6
1629248590000|2021-08-18 01:03:10|6878.4|6875.6|6877.4|6874.6|6879.2|6876.4|6877.2|6874.4|6
1629248600000|2021-08-18 01:03:20|6877.6|6874.8|6876.7|6873.9|6878.2|6875.4|6876.7|6873.9|0
1629248610000|2021-08-18 01:03:30|||||||||1
1629248620000|2021-08-18 01:03:40|6876.2|6873.4|6878.2|6875.4|6878.4|6875.6|6875.7|6872.9|2
1629248630000|2021-08-18 01:03:50|6879|6876.2|6881.2|6878.4|6881.7|6878.9|6879|6876.2|7
1629248640000|2021-08-18 01:04:00|6881.4|6878.6|6882.7|6879.9|6882.7|6879.9|6881.2|6878.4|16
1629248650000|2021-08-18 01:04:10|6882.2|6879.4|6882.4|6879.6|6882.4|6879.6|6882.2|6879.4|2
1629248660000|2021-08-18 01:04:20|6881.7|6878.9|6881.1|6878.3|6882.4|6879.6|6880.9|6878.1|5
1629248670000|2021-08-18 01:04:30|6881.7|6878.9|6883.7|6880.9|6883.7|6880.9|6881.7|6878.9|1
1629248680000|2021-08-18 01:04:40|6883.4|6880.6|6884|6881.2|6884|6881.2|6882.9|6880.1|0
1629248690000|2021-08-18 01:04:50|6884.4|6881.6|6887.2|6884.4|6887.2|6884.4|6884.4|6881.6|8
1629248700000|2021-08-18 01:05:00|6886.7|6883.9|6885.4|6882.6|6887.4|6884.6|6885.4|6882.6|11
1629248710000|2021-08-18 01:05:10|6886.2|6883.4|6884.7|6881.9|6886.2|6883.4|6884.7|6881.9|2
1629248720000|2021-08-18 01:05:20|6885.7|6882.9|6884.7|6881.9|6886|6883.2|6884.2|6881.4|26
1629248730000|2021-08-18 01:05:30|6884.2|6881.4|6884.7|6881.9|6884.7|6881.9|6884.2|6881.4|0
1629248740000|2021-08-18 01:05:40|6884.2|6881.4|6884|6881.2|6884.7|6881.9|6884|6881.2|1
1629248750000|2021-08-18 01:05:50|6882.7|6879.9|6884.4|6881.6|6884.4|6881.6|6882.7|6879.9|1
1629248760000|2021-08-18 01:06:00|6884.7|6881.9|6882.7|6879.9|6884.7|6881.9|6882.7|6879.9|0
1629248770000|2021-08-18 01:06:10|6882|6879.2|6882|6879.2|6882|6879.2|6882|6879.2|16
1629248780000|2021-08-18 01:06:20|6881.7|6878.9|6881|6878.2|6881.7|6878.9|6880.9|6878.1|0
1629248790000|2021-08-18 01:06:30|6881.2|6878.4|6881.4|6878.6|6881.4|6878.6|6881|6878.2|1
1629248810000|2021-08-18 01:06:50|6881.2|6878.4|6880.2|6877.4|6881.2|6878.4|6880|6877.2|0
1629248820000|2021-08-18 01:07:00|6879.7|6876.9|6881.4|6878.6|6881.4|6878.6|6879.7|6876.9|1
1629248830000|2021-08-18 01:07:10|6883|6880.2|6883|6880.2|6883.4|6880.6|6883|6880.2|3
1629248840000|2021-08-18 01:07:20|6882.4|6879.6|6881.7|6878.9|6882.8|6879.6|6881.7|6878.8|2
1629248850000|2021-08-18 01:07:30|6882.1|6878.1|6880.1|6877.3|6882.1|6878.2|6879.7|6876.9|4
1629248860000|2021-08-18 01:07:40|6880.4|6877.6|6880.4|6877.6|6880.4|6877.6|6880.4|6877.6|0
1629248880000|2021-08-18 01:08:00|6880.7|6877.9|6879.7|6876.9|6880.7|6877.9|6879.7|6876.9|0
1629248890000|2021-08-18 01:08:10|6879.2|6876.4|6878.7|6875.9|6879.2|6876.4|6878.7|6875.9|2
1629248900000|2021-08-18 01:08:20|6877|6874.2|6877|6874.2|6877.8|6874.2|6877|6873.8|10
1629248910000|2021-08-18 01:08:30|6877.4|6874.6|6879.7|6876.9|6880.1|6876.9|6877.4|6874.6|1
1629248920000|2021-08-18 01:08:40|6879.2|6876.4|6880|6877.2|6880.2|6877.4|6879.2|6876.4|0
1629248930000|2021-08-18 01:08:50|6879.7|6876.9|6877|6874.2|6879.7|6876.9|6877|6873.8|3
1629248940000|2021-08-18 01:09:00|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|6877.4|6874.6|3
1629248960000|2021-08-18 01:09:20|6877.8|6875|6879.4|6876.6|6879.8|6876.9|6877.8|6875|1
1629248970000|2021-08-18 01:09:30|6879.7|6876.9|6879.7|6876.9|6880.8|6876.9|6879.7|6876.5|0
1629248980000|2021-08-18 01:09:40|6879.2|6876.4|6879.4|6876.6|6879.4|6876.6|6879.2|6876.4|0
1629248990000|2021-08-18 01:09:50|6879.2|6876.4|6878.7|6875.9|6879.2|6876.4|6878.2|6875.4|1
1629249000000|2021-08-18 01:10:00|6879|6876.2|6879.7|6876.9|6879.7|6876.9|6879|6876.2|0
1629249020000|2021-08-18 01:10:20|6879.5|6876.7|6878.7|6875.9|6879.5|6876.7|6878.5|6875.7|1
1629249030000|2021-08-18 01:10:30|6879|6876.2|6879|6876.2|6879|6876.2|6879|6876.2|2
1629249050000|2021-08-18 01:10:50|6878.5|6875.7|6877.4|6874.6|6878.5|6875.7|6877.2|6874.4|4
1629249060000|2021-08-18 01:11:00|6877.7|6874.9|6877.4|6874.6|6877.7|6874.9|6877.2|6874.4|3
1629249070000|2021-08-18 01:11:10|6879|6876.2|6879|6876.2|6879.4|6876.6|6879|6876.2|4
1629249080000|2021-08-18 01:11:20|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|6879|6876.2|1
1629249090000|2021-08-18 01:11:30|6879.7|6876.9|6880.4|6877.6|6880.4|6877.6|6879.7|6876.9|0
1629249100000|2021-08-18 01:11:40|6881.4|6878.6|6881.4|6878.6|6882|6879.2|6880.4|6877.6|1
1629249110000|2021-08-18 01:11:50|6882|6879.2|6883.2|6880.4|6883.5|6880.6|6882|6879.2|5
1629249120000|2021-08-18 01:12:00|6883.4|6880.6|6884.4|6881.6|6884.4|6881.6|6883.4|6880.6|2
1629249130000|2021-08-18 01:12:10|6884.2|6881.4|6884.4|6881.6|6884.7|6881.9|6884.2|6881.4|0
1629249140000|2021-08-18 01:12:20|6884.9|6882.1|6884.2|6881.4|6885.4|6882.6|6884.2|6881.4|1
1629249150000|2021-08-18 01:12:30|6884|6881.2|6883.7|6880.9|6884|6881.2|6883.7|6880.9|0
1629249160000|2021-08-18 01:12:40|6884.4|6881.6|6883.4|6880.6|6884.4|6881.6|6883.2|6880.4|3
1629249170000|2021-08-18 01:12:50|6883.5|6880.7|6884.4|6881.6|6884.4|6881.6|6882.7|6879.9|13
1629249180000|2021-08-18 01:13:00|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6884.4|6881.6|1
1629249210000|2021-08-18 01:13:30|6886.2|6883.4|6886.4|6883.6|6886.4|6883.6|6885.9|6883.1|0
1629249220000|2021-08-18 01:13:40|6886.7|6883.9|6886.7|6883.9|6887.2|6884.4|6886.2|6883.4|6
1629249240000|2021-08-18 01:14:00|6887.4|6884.6|6887.4|6884.6|6887.4|6884.6|6886.7|6883.9|2
1629249260000|2021-08-18 01:14:20|||||||||1
1629249270000|2021-08-18 01:14:30|6887.2|6884.4|6886.7|6883.9|6887.2|6884.4|6886.7|6883.9|2
1629249280000|2021-08-18 01:14:40|6886.4|6883.6|6886.9|6884.1|6886.9|6884.1|6886.2|6883.4|3
1629249290000|2021-08-18 01:14:50|6886.6|6883.8|6886.4|6883.6|6886.6|6883.8|6886.2|6883.4|2
1629249300000|2021-08-18 01:15:00|6886.2|6883.4|6888.4|6885.6|6888.4|6885.6|6886.2|6883.4|1
1629249310000|2021-08-18 01:15:10|6887.9|6885.1|6887.2|6884.4|6887.9|6885.1|6887.2|6884.4|0
1629249320000|2021-08-18 01:15:20|6886.4|6883.6|6885.2|6882.4|6886.4|6883.6|6885.2|6882.4|2
1629249330000|2021-08-18 01:15:30|6885|6882.2|6884.7|6881.9|6885|6882.2|6884.7|6881.9|0
1629249340000|2021-08-18 01:15:40|6884.2|6881.4|6884.7|6881.9|6885.4|6882.6|6884.2|6881.4|2
1629249350000|2021-08-18 01:15:50|6885.2|6882.4|6884.4|6881.6|6885.4|6882.6|6884.4|6881.6|1
1629249360000|2021-08-18 01:16:00|6884.7|6881.9|6885.4|6882.6|6885.4|6882.6|6884.7|6881.9|0
1629249380000|2021-08-18 01:16:20|6885.2|6882.4|6884.2|6881.4|6885.2|6882.4|6884.2|6881.4|17
1629249390000|2021-08-18 01:16:30|6884.4|6881.6|6884.7|6881.9|6884.7|6881.9|6884.4|6881.6|1
1629249410000|2021-08-18 01:16:50|6885.4|6882.6|6884.2|6881.4|6885.4|6882.6|6884.2|6881.4|0
1629249420000|2021-08-18 01:17:00|6884|6881.2|6884.2|6881.4|6884.2|6881.4|6882.7|6879.9|2
1629249430000|2021-08-18 01:17:10|6884|6881.2|6884|6881.2|6884|6881.2|6884|6881.2|2
1629249440000|2021-08-18 01:17:20|6883.8|6881|6883.4|6880.6|6883.8|6881|6883.2|6880.4|0
1629249450000|2021-08-18 01:17:30|6883.7|6880.9|6882.7|6879.9|6883.7|6880.9|6882.7|6879.9|4
1629249460000|2021-08-18 01:17:40|6882.4|6879.6|6884.7|6881.9|6884.7|6881.9|6882.4|6879.6|4
1629249470000|2021-08-18 01:17:50|6884.3|6881.5|6884.4|6881.6|6884.4|6881.6|6884|6881.2|0
1629249480000|2021-08-18 01:18:00|6884.7|6881.9|6884.5|6881.7|6885.2|6882.4|6884.5|6881.7|1
1629249490000|2021-08-18 01:18:10|6884.7|6881.9|6883.7|6880.9|6884.7|6881.9|6883.7|6880.9|0
1629249500000|2021-08-18 01:18:20|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|6884.4|6881.6|0
1629249510000|2021-08-18 01:18:30|6884.7|6881.9|6883.7|6880.9|6884.7|6881.9|6883.7|6880.9|0
1629249520000|2021-08-18 01:18:40|6884|6881.2|6883.7|6880.9|6884.4|6881.6|6883.7|6880.9|0
1629249530000|2021-08-18 01:18:50|6884.4|6881.6|6882.4|6879.6|6884.7|6881.9|6882|6879.2|36
1629249540000|2021-08-18 01:19:00|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|1
1629249560000|2021-08-18 01:19:20|6881|6878.2|6881.8|6879|6882.4|6879.6|6880.5|6877.7|42
1629249570000|2021-08-18 01:19:30|6881.5|6878.7|6881.7|6878.9|6881.7|6878.9|6881.5|6878.7|0
1629249580000|2021-08-18 01:19:40|6882.2|6879.4|6879.4|6876.6|6882.2|6879.4|6878.2|6875.4|123
1629249590000|2021-08-18 01:19:50|6879.9|6877.1|6880|6877.2|6880.4|6877.6|6879.9|6877.1|0
1629249600000|2021-08-18 01:20:00|6879.5|6876.7|6878.5|6875.7|6880|6877.2|6878.5|6875.7|3
1629249610000|2021-08-18 01:20:10|6877.7|6874.9|6878|6875.2|6878|6875.2|6876.2|6873.4|2
1629249620000|2021-08-18 01:20:20|6877.5|6874.7|6877.5|6874.7|6877.7|6874.9|6877.5|6874.7|1
1629249630000|2021-08-18 01:20:30|6877.2|6874.4|6877.4|6874.6|6877.4|6874.6|6876.7|6873.9|1
1629249640000|2021-08-18 01:20:40|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|6878|6875.2|0
1629249650000|2021-08-18 01:20:50|6878|6875.2|6878.2|6875.4|6878.7|6875.9|6878|6875.2|1
1629249660000|2021-08-18 01:21:00|6878.4|6875.6|6878.2|6875.4|6878.5|6875.7|6877.5|6874.7|4
1629249670000|2021-08-18 01:21:10|6877.2|6874.4|6877.2|6874.4|6877.7|6874.9|6877.2|6874.4|4
1629249680000|2021-08-18 01:21:20|6878|6875.2|6879.7|6876.9|6879.7|6876.9|6878|6875.2|2
1629249690000|2021-08-18 01:21:30|6880|6877.2|6882.2|6879.4|6882.2|6879.4|6878.7|6875.9|31
1629249700000|2021-08-18 01:21:40|6882.4|6879.6|6882.2|6879.4|6882.4|6879.6|6882.2|6879.4|1
1629249710000|2021-08-18 01:21:50|6882.4|6879.6|6882.7|6879.9|6883.2|6880.4|6882.4|6879.6|8
1629249720000|2021-08-18 01:22:00|6883.2|6880.4|6885|6882.2|6885|6882.2|6883.2|6880.4|10
1629249730000|2021-08-18 01:22:10|6884.7|6881.9|6883.7|6880.9|6884.7|6881.9|6883.2|6880.1|2
1629249740000|2021-08-18 01:22:20|6884|6881.2|6883.4|6880.6|6884|6881.2|6883.2|6880.4|0
1629249750000|2021-08-18 01:22:30|6883.7|6880.9|6882.7|6879.9|6883.7|6880.9|6882.7|6879.9|1
1629249760000|2021-08-18 01:22:40|6882.2|6879.4|6882.7|6879.9|6882.7|6879.9|6881.9|6879.1|0
1629249770000|2021-08-18 01:22:50|6882.2|6879.4|6882.7|6879.9|6882.7|6879.9|6882.2|6879.4|2
1629249780000|2021-08-18 01:23:00|6883.7|6880.9|6884.1|6881.3|6884.1|6881.3|6883.7|6880.9|0
1629249790000|2021-08-18 01:23:10|6884.5|6881.7|6884.7|6881.9|6884.7|6881.9|6884.2|6881.4|1
1629249800000|2021-08-18 01:23:20|6884.2|6881.4|6883|6880.2|6884.7|6881.9|6883|6880.2|1
1629249810000|2021-08-18 01:23:30|6883.4|6880.6|6883.7|6880.9|6883.7|6880.9|6882.7|6879.9|19
1629249820000|2021-08-18 01:23:40|6884|6881.2|6883|6880.2|6884|6881.2|6883|6880.2|1
1629249830000|2021-08-18 01:23:50|6882.2|6879.4|6880|6877.2|6882.7|6879.9|6880|6877.2|2
1629249840000|2021-08-18 01:24:00|6879.7|6876.9|6878.7|6875.9|6880.7|6877.9|6878.7|6875.9|3
1629249850000|2021-08-18 01:24:10|||||||||1
1629249860000|2021-08-18 01:24:20|6879.2|6876.4|6880|6877.2|6880|6877.2|6879|6876.2|0
1629249870000|2021-08-18 01:24:30|6879.8|6877|6878.7|6875.9|6879.8|6877|6878.7|6875.9|0
1629249880000|2021-08-18 01:24:40|6879.7|6876.9|6879.7|6876.9|6879.7|6876.9|6879.7|6876.9|0
1629249890000|2021-08-18 01:24:50|6879.5|6876.7|6878.7|6875.9|6879.5|6876.7|6878.7|6875.9|0
1629249900000|2021-08-18 01:25:00|6878|6875.2|6878.4|6875.6|6878.4|6875.6|6878|6875.2|1
1629249910000|2021-08-18 01:25:10|6878.5|6875.7|6878.4|6875.6|6878.7|6875.9|6877.7|6874.9|4
1629249920000|2021-08-18 01:25:20|6878.2|6875.4|6877.7|6874.9|6878.2|6875.4|6877|6874.2|0
1629249930000|2021-08-18 01:25:30|6877.5|6874.7|6878.2|6875.4|6878.2|6875.4|6877.2|6874.4|0
1629249940000|2021-08-18 01:25:40|6878|6875.2|6876.5|6873.7|6878|6875.2|6876.5|6873.7|2
1629249950000|2021-08-18 01:25:50|6877.2|6874.4|6877|6874.2|6877.2|6874.4|6876.7|6873.9|3
1629249960000|2021-08-18 01:26:00|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|6877.2|6874.4|0
1629249970000|2021-08-18 01:26:10|6877.7|6874.9|6877|6874.2|6879.4|6876.6|6877|6874.2|34
1629249980000|2021-08-18 01:26:20|6876.7|6873.9|6875.2|6872.4|6876.7|6873.9|6875.2|6872.4|6
1629249990000|2021-08-18 01:26:30|6876|6873.2|6878|6875.2|6878.2|6875.4|6876|6873.2|11
1629250000000|2021-08-18 01:26:40|6879.1|6875.1|6878|6875.2|6879.1|6875.2|6878|6875.1|3
1629250050000|2021-08-18 01:27:30|6878.4|6875.6|6881.2|6878.4|6881.2|6878.4|6878.4|6875.6|2
1629250060000|2021-08-18 01:27:40|6882|6879.2|6882.2|6879.4|6882.2|6879.4|6881.2|6878.4|1
1629250070000|2021-08-18 01:27:50|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|1
1629250080000|2021-08-18 01:28:00|6882|6879.2|6882.7|6879.9|6882.7|6879.9|6882|6879.2|9
1629250090000|2021-08-18 01:28:10|6882.5|6879.7|6881|6878.2|6882.5|6879.7|6881|6878.2|2
1629250100000|2021-08-18 01:28:20|6880|6877.2|6880|6877.2|6880.2|6877.4|6880|6877.2|1
1629250110000|2021-08-18 01:28:30|6879.5|6876.7|6879.5|6876.7|6879.5|6876.7|6879.5|6876.7|0
1629250120000|2021-08-18 01:28:40|6879|6876.2|6877.5|6874.7|6879|6876.2|6877.5|6874.7|2
1629250130000|2021-08-18 01:28:50|6877.3|6874.5|6876.2|6873.4|6877.3|6874.5|6876.2|6873.4|3
1629250140000|2021-08-18 01:29:00|6876|6873.2|6876.2|6873.4|6876.2|6873.4|6876|6873.2|22
1629250150000|2021-08-18 01:29:10|||||||||1
1629250160000|2021-08-18 01:29:20|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|8
1629250170000|2021-08-18 01:29:30|6875.4|6872.6|6874.2|6871.4|6876.2|6873.4|6874.2|6871.4|19
1629250180000|2021-08-18 01:29:40|6874.7|6871.9|6874.5|6871.7|6874.7|6871.9|6874.5|6871.7|3
1629250190000|2021-08-18 01:29:50|6874.2|6871.4|6874.4|6871.6|6875.2|6872.4|6874.2|6871.4|12
1629250200000|2021-08-18 01:30:00|6874.2|6871.4|6876.2|6873.4|6876.2|6873.4|6874.2|6871.4|6
1629250210000|2021-08-18 01:30:10|6875.9|6873.1|6875.4|6872.6|6875.9|6873.1|6875.2|6872.4|3
1629250230000|2021-08-18 01:30:30|6876|6873.2|6872.7|6869.9|6876|6873.2|6872.2|6869.4|10
1629250240000|2021-08-18 01:30:40|6872.2|6869.4|6872.7|6869.9|6873|6870.2|6872.2|6869.4|14
1629250250000|2021-08-18 01:30:50|6873.2|6870.4|6872.7|6869.9|6873.7|6870.9|6872.7|6869.9|3
1629250260000|2021-08-18 01:31:00|6872.9|6870.1|6873.2|6870.4|6873.7|6870.9|6872.9|6870.1|1
1629250270000|2021-08-18 01:31:10|6872.7|6869.9|6870.7|6867.9|6872.7|6869.9|6870|6867.2|22
1629250280000|2021-08-18 01:31:20|6871.2|6868.4|6870.7|6867.9|6871.2|6868.4|6870.7|6867.9|2
1629250290000|2021-08-18 01:31:30|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|6871.2|6868.4|1
1629250300000|2021-08-18 01:31:40|6872|6869.2|6872|6869.2|6872.2|6869.4|6872|6869.2|2
1629250310000|2021-08-18 01:31:50|6872.2|6869.4|6870.7|6867.9|6872.2|6869.4|6870.7|6867.9|1
1629250320000|2021-08-18 01:32:00|6871.4|6868.6|6871.7|6868.9|6871.7|6868.9|6871.2|6868.4|3
1629250330000|2021-08-18 01:32:10|6872.1|6869.3|6873|6870.2|6873|6870.2|6872.1|6869.3|27
1629250340000|2021-08-18 01:32:20|6873.2|6870.4|6873.7|6870.9|6873.7|6870.9|6873.2|6870.4|14
1629250350000|2021-08-18 01:32:30|6874|6871.2|6875.4|6872.6|6875.4|6872.6|6874|6871.2|3
1629250360000|2021-08-18 01:32:40|6876|6873.2|6876.2|6873.4|6876.2|6873.4|6876|6873.2|1
1629250370000|2021-08-18 01:32:50|6875.7|6872.9|6875.4|6872.6|6875.7|6872.9|6875.2|6872.4|2
1629250380000|2021-08-18 01:33:00|6875.5|6872.7|6876.2|6873.4|6876.2|6873.4|6875|6872.2|4
1629250390000|2021-08-18 01:33:10|||||||||12
1629250420000|2021-08-18 01:33:40|6875.9|6873.1|6875.5|6872.7|6875.9|6873.1|6875.2|6872.4|7
1629250430000|2021-08-18 01:33:50|6875.2|6872.4|6876.2|6873.4|6876.2|6873.4|6875.2|6872.4|3
1629250440000|2021-08-18 01:34:00|6876|6873.2|6875.4|6872.6|6876.2|6873.4|6875.2|6872.4|8
1629250450000|2021-08-18 01:34:10|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|6876.2|6873.4|6
1629250460000|2021-08-18 01:34:20|||||||||11
1629250470000|2021-08-18 01:34:30|||||||||5
1629250480000|2021-08-18 01:34:40|6875.7|6872.9|6876.2|6873.4|6876.2|6873.4|6875.7|6872.9|3
1629250490000|2021-08-18 01:34:50|||||||||1
1629250500000|2021-08-18 01:35:00|||||||||5
1629250510000|2021-08-18 01:35:10|6876.5|6873.7|6878.4|6875.6|6878.4|6875.6|6876.5|6873.7|45
1629250520000|2021-08-18 01:35:20|6878.7|6875.9|6878.4|6875.6|6878.7|6875.9|6878.2|6875.4|6
1629250530000|2021-08-18 01:35:30|6878.2|6875.4|6877|6874.2|6878.2|6875.4|6877|6874.2|2
1629250540000|2021-08-18 01:35:40|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|6876.4|6873.6|0
1629250550000|2021-08-18 01:35:50|6876.2|6873.4|6875.7|6872.9|6876.2|6873.4|6875.7|6872.9|1
1629250560000|2021-08-18 01:36:00|6874.4|6871.6|6874.7|6871.9|6875|6872.2|6874.4|6871.6|4
1629250570000|2021-08-18 01:36:10|6874.2|6871.4|6875.7|6872.9|6875.7|6872.9|6874.2|6871.4|1
1629250580000|2021-08-18 01:36:20|6875.2|6872.4|6875.1|6872.3|6875.4|6872.6|6874.9|6872.1|0
1629250590000|2021-08-18 01:36:30|6875.7|6872.9|6875.2|6872.4|6875.7|6872.9|6875.2|6872.4|0
1629250600000|2021-08-18 01:36:40|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|6875.7|6872.9|0
1629250610000|2021-08-18 01:36:50|6875.5|6872.7|6874.2|6871.4|6875.5|6872.7|6874.2|6871.4|0
1629250620000|2021-08-18 01:37:00|6874.7|6871.9|6874.2|6871.4|6875.2|6872.4|6874.2|6871.4|1
1629250630000|2021-08-18 01:37:10|6874.7|6871.9|6874.4|6871.6|6874.7|6871.9|6874.2|6871.4|0
1629250640000|2021-08-18 01:37:20|6874.2|6871.4|6873.2|6870.4|6874.2|6871.4|6873|6870.2|5
1629250650000|2021-08-18 01:37:30|6873.4|6870.6|6874|6871.2|6874.2|6871.4|6873.4|6870.6|0
1629250660000|2021-08-18 01:37:40|6873.7|6870.9|6874.2|6871.4|6874.2|6871.4|6873.7|6870.9|0
1629250670000|2021-08-18 01:37:50|6873.2|6870.4|6873.7|6870.9|6873.7|6870.9|6872.9|6870.1|2
1629250690000|2021-08-18 01:38:10|6873.5|6870.7|6873|6870.2|6873.5|6870.7|6873|6870.2|1
1629250710000|2021-08-18 01:38:30|6872.7|6869.9|6871.7|6868.9|6872.7|6869.9|6871.7|6868.9|2
1629250720000|2021-08-18 01:38:40|6872.3|6869.5|6872.7|6869.9|6872.7|6869.9|6872.3|6869.5|3
1629250730000|2021-08-18 01:38:50|6873.2|6870.4|6873|6870.2|6873.2|6870.4|6873|6870.2|0
1629250740000|2021-08-18 01:39:00|6872.7|6869.9|6872.7|6869.9|6872.7|6869.9|6872.2|6869.4|9
1629250760000|2021-08-18 01:39:20|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|6873.2|6870.4|0
1629250770000|2021-08-18 01:39:30|6873|6870.2|6873|6870.2|6873.2|6870.4|6873|6870.2|1
1629250780000|2021-08-18 01:39:40|6872.7|6869.9|6872.2|6869.4|6872.7|6869.9|6872.2|6869.4|0
1629250790000|2021-08-18 01:39:50|||||||||1
1629250800000|2021-08-18 01:40:00|6872|6869.2|6871.7|6868.9|6872|6869.2|6871.7|6868.9|1
1629250810000|2021-08-18 01:40:10|6872.2|6869.4|6870.2|6867.4|6872.2|6869.4|6869.7|6866.9|17
1629250820000|2021-08-18 01:40:20|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|3
1629250830000|2021-08-18 01:40:30|6869.7|6866.9|6868.4|6865.6|6869.7|6866.9|6868.2|6865.4|10
1629250840000|2021-08-18 01:40:40|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|6868.7|6865.9|0
1629250850000|2021-08-18 01:40:50|6869.2|6866.4|6869.2|6866.4|6869.7|6866.9|6869|6866.2|0
1629250860000|2021-08-18 01:41:00|6869|6866.2|6869|6866.2|6869.2|6866.4|6869|6866.2|0
1629250870000|2021-08-18 01:41:10|6868.2|6865.4|6867.7|6864.9|6868.2|6865.4|6867.7|6864.9|1
1629250880000|2021-08-18 01:41:20|6867.9|6865.1|6867.7|6864.9|6868|6865.2|6867.7|6864.9|1
1629250890000|2021-08-18 01:41:30|6867.2|6864.4|6867.7|6864.9|6867.7|6864.9|6866.7|6863.9|3
1629250900000|2021-08-18 01:41:40|6867.8|6863.8|6868.4|6865.6|6868.4|6865.6|6867.7|6863.8|0
1629250910000|2021-08-18 01:41:50|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|0
1629250920000|2021-08-18 01:42:00|6869.7|6866.9|6869.7|6866.9|6870.2|6867.4|6868.7|6865.9|1
1629250930000|2021-08-18 01:42:10|6870.2|6867.4|6870.7|6867.9|6870.7|6867.9|6870.2|6867.4|2
1629250940000|2021-08-18 01:42:20|6870.2|6867.4|6870.2|6867.4|6870.4|6867.6|6870.2|6867.4|0
1629250950000|2021-08-18 01:42:30|6869.7|6866.9|6870.4|6867.6|6870.4|6867.6|6869.7|6866.9|0
1629250960000|2021-08-18 01:42:40|6870.6|6867.8|6871.4|6868.6|6871.4|6868.6|6870.6|6867.8|0
1629250980000|2021-08-18 01:43:00|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|0
1629251000000|2021-08-18 01:43:20|6872.2|6869.4|6869.7|6866.9|6872.2|6869.4|6869.7|6866.9|10
1629251010000|2021-08-18 01:43:30|6869.9|6867.1|6870.2|6867.4|6870.2|6867.4|6869.7|6866.9|0
1629251020000|2021-08-18 01:43:40|6869.7|6866.9|6869.9|6867.1|6869.9|6867.1|6869.7|6866.9|0
1629251030000|2021-08-18 01:43:50|6870|6867.2|6869.4|6866.6|6870|6867.2|6869.2|6866.4|1
1629251040000|2021-08-18 01:44:00|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|0
1629251050000|2021-08-18 01:44:10|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|1
1629251060000|2021-08-18 01:44:20|6868.7|6865.9|6868.7|6865.9|6869.7|6866.9|6868.7|6865.9|1
1629251070000|2021-08-18 01:44:30|6869|6866.2|6868.4|6865.6|6869|6866.2|6868.2|6865.4|0
1629251080000|2021-08-18 01:44:40|6868.2|6865.4|6868.7|6865.9|6868.7|6865.9|6868.2|6865.4|0
1629251090000|2021-08-18 01:44:50|6869.2|6866.4|6869.2|6866.4|6869.2|6866.4|6869.2|6866.4|0
1629251100000|2021-08-18 01:45:00|6868.8|6866|6867.4|6864.6|6868.8|6866|6867.2|6864.4|39
1629251110000|2021-08-18 01:45:10|6867.9|6865.1|6868|6865.2|6868.2|6865.4|6867.9|6865.1|1
1629251120000|2021-08-18 01:45:20|6867.2|6864.4|6866.4|6863.6|6867.2|6864.4|6866.2|6863.4|1
1629251130000|2021-08-18 01:45:30|6866.2|6863.4|6866.4|6863.6|6866.4|6863.6|6866.2|6863.4|0
1629251140000|2021-08-18 01:45:40|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|0
1629251150000|2021-08-18 01:45:50|6867.4|6864.6|6869.2|6866.4|6869.2|6866.4|6867.4|6864.6|3
1629251160000|2021-08-18 01:46:00|6869.6|6866.8|6870.9|6868.1|6871.1|6868.3|6869.6|6866.8|13
1629251170000|2021-08-18 01:46:10|6871.4|6868.6|6870.7|6867.9|6871.4|6868.6|6870.7|6867.9|0
1629251180000|2021-08-18 01:46:20|6870.9|6868.1|6870.7|6867.9|6871.1|6868.3|6870.7|6867.9|0
1629251210000|2021-08-18 01:46:50|6871.1|6868.3|6871.4|6868.6|6871.4|6868.6|6871|6868.2|0
1629251220000|2021-08-18 01:47:00|6871.7|6868.9|6871.2|6868.4|6871.7|6868.9|6871.2|6868.4|0
1629251230000|2021-08-18 01:47:10|6871.4|6868.6|6871.7|6868.9|6871.7|6868.9|6871.4|6868.6|0
1629251250000|2021-08-18 01:47:30|6872.2|6869.4|6872.6|6869.8|6872.6|6869.8|6872.2|6869.4|12
1629251260000|2021-08-18 01:47:40|6873.2|6870.4|6872.7|6869.9|6873.2|6870.4|6872.7|6869.9|1
1629251270000|2021-08-18 01:47:50|6873.2|6870.4|6873|6870.2|6874.4|6871.6|6872.5|6869.7|21
1629251290000|2021-08-18 01:48:10|6873.7|6870.9|6873.4|6870.6|6873.7|6870.9|6873.2|6870.4|0
1629251300000|2021-08-18 01:48:20|6873.9|6871.1|6874.2|6871.4|6874.2|6871.4|6873.9|6871.1|0
1629251310000|2021-08-18 01:48:30|6874.4|6871.6|6873.2|6870.4|6874.4|6871.6|6872.7|6869.9|9
1629251320000|2021-08-18 01:48:40|6873|6870.2|6875.2|6872.4|6875.7|6872.9|6873|6870.2|6
1629251330000|2021-08-18 01:48:50|6875|6872.2|6874.7|6871.9|6875|6872.2|6874|6871.2|2
1629251340000|2021-08-18 01:49:00|6875.5|6871.5|6874.7|6871.9|6875.5|6871.9|6874.7|6871.5|3
1629251350000|2021-08-18 01:49:10|6874.5|6871.7|6874.4|6871.6|6874.5|6871.7|6874.2|6871.4|0
1629251360000|2021-08-18 01:49:20|6874.5|6871.7|6874.2|6871.4|6874.5|6871.7|6874.2|6871.4|0
1629251370000|2021-08-18 01:49:30|6873|6870.2|6873|6870.2|6873|6870.2|6873|6870.2|1
1629251380000|2021-08-18 01:49:40|6872.7|6869.9|6872|6869.2|6873.1|6869.9|6872|6869.1|0
1629251390000|2021-08-18 01:49:50|6871.5|6868.7|6871.4|6868.6|6871.5|6868.7|6871.2|6868.4|0
1629251400000|2021-08-18 01:50:00|6871.7|6868.9|6871.2|6868.4|6871.7|6868.9|6871.2|6868.4|0
1629251410000|2021-08-18 01:50:10|6870.2|6867.4|6870.4|6867.6|6870.4|6867.6|6869.7|6866.9|1
1629251420000|2021-08-18 01:50:20|6870.9|6868.1|6870.7|6867.9|6871.2|6868.4|6870.7|6867.9|0
1629251430000|2021-08-18 01:50:30|6870.2|6867.4|6869.4|6866.6|6870.7|6867.9|6869.4|6866.6|1
1629251440000|2021-08-18 01:50:40|6869.2|6866.4|6868.4|6865.6|6869.2|6866.4|6868.4|6865.6|2
1629251450000|2021-08-18 01:50:50|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|1
1629251460000|2021-08-18 01:51:00|6869.2|6866.4|6870.2|6867.4|6870.2|6867.4|6868.7|6865.9|6
1629251470000|2021-08-18 01:51:10|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|6870.7|6867.9|1
1629251480000|2021-08-18 01:51:20|6870.2|6867.4|6870.2|6867.4|6870.2|6867.4|6870.2|6867.4|3
1629251490000|2021-08-18 01:51:30|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|4
1629251510000|2021-08-18 01:51:50|||||||||1
1629251520000|2021-08-18 01:52:00|6870.4|6867.6|6872.7|6869.9|6872.7|6869.9|6870.4|6867.6|3
1629251530000|2021-08-18 01:52:10|6872.5|6869.7|6871.7|6868.9|6872.5|6869.7|6871.7|6868.9|1
1629251540000|2021-08-18 01:52:20|6871.3|6868.5|6870|6867.2|6871.3|6868.5|6870|6867.2|0
1629251550000|2021-08-18 01:52:30|6869.5|6866.7|6867.4|6864.6|6869.5|6866.7|6867.4|6864.6|7
1629251560000|2021-08-18 01:52:40|6867.2|6864.4|6866.9|6864.1|6867.2|6864.4|6866.9|6864.1|3
1629251570000|2021-08-18 01:52:50|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|6866.7|6863.9|13
1629251580000|2021-08-18 01:53:00|6867.4|6864.6|6867.2|6864.4|6867.7|6864.9|6867.2|6864.4|0
1629251590000|2021-08-18 01:53:10|6867.4|6864.6|6866.7|6863.9|6867.4|6864.6|6866.5|6863.7|1
1629251600000|2021-08-18 01:53:20|6867.2|6864.4|6867|6864.2|6867.7|6864.9|6867|6864.2|0
1629251610000|2021-08-18 01:53:30|6866.7|6863.9|6866.7|6863.9|6866.7|6863.9|6866.2|6863.4|3
1629251620000|2021-08-18 01:53:40|6866.5|6863.7|6865.4|6862.6|6866.5|6863.7|6865.4|6862.6|1
1629251630000|2021-08-18 01:53:50|6864.7|6861.9|6863.2|6860.4|6864.7|6861.9|6862.7|6859.9|28
1629251640000|2021-08-18 01:54:00|6862.7|6859.9|6861.9|6859.1|6862.7|6859.9|6861.2|6858.4|37
1629251650000|2021-08-18 01:54:10|6862.2|6859.4|6863.2|6860.4|6863.4|6860.6|6862.2|6859.4|2
1629251660000|2021-08-18 01:54:20|6862.7|6859.9|6863.4|6860.6|6863.4|6860.6|6862.2|6859.4|1
1629251670000|2021-08-18 01:54:30|6863.2|6860.4|6863.9|6861.1|6863.9|6861.1|6863.2|6860.4|0
1629251680000|2021-08-18 01:54:40|6864.4|6861.6|6865.4|6862.6|6865.4|6862.6|6863.9|6861.1|1
1629251690000|2021-08-18 01:54:50|6865.2|6862.4|6864.4|6861.6|6865.2|6862.4|6864.4|6861.6|1
1629251700000|2021-08-18 01:55:00|6863.9|6861.1|6863.7|6860.9|6864.4|6861.6|6863.7|6860.9|1
1629251710000|2021-08-18 01:55:10|6864.5|6860.5|6864.4|6861.6|6864.5|6861.6|6863.7|6860.5|0
1629251720000|2021-08-18 01:55:20|6864.6|6861.8|6865.4|6862.6|6865.4|6862.6|6864.6|6861.8|0
1629251730000|2021-08-18 01:55:30|6865.6|6862.8|6866.7|6863.9|6867.4|6864.6|6865.6|6862.8|0
1629251740000|2021-08-18 01:55:40|6866.8|6862.8|6865.7|6862.9|6866.8|6863.9|6865.4|6862.6|0
1629251750000|2021-08-18 01:55:50|6865.6|6862.8|6866.1|6863.3|6866.1|6863.3|6865.6|6862.8|0
1629251760000|2021-08-18 01:56:00|6866.7|6863.9|6867.4|6864.6|6867.4|6864.6|6866.7|6863.9|0
1629251770000|2021-08-18 01:56:10|6867.9|6865.1|6868.4|6865.6|6868.4|6865.6|6867.2|6864.4|12
1629251780000|2021-08-18 01:56:20|6868.1|6865.3|6867.9|6865.1|6868.4|6865.6|6867.9|6865.1|1
1629251790000|2021-08-18 01:56:30|6868.2|6865.4|6868.4|6865.6|6868.4|6865.6|6868.2|6865.4|2
1629251800000|2021-08-18 01:56:40|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|0
1629251810000|2021-08-18 01:56:50|6868.7|6865.9|6869.4|6866.6|6869.4|6866.6|6868.6|6865.8|15
1629251820000|2021-08-18 01:57:00|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|1
1629251830000|2021-08-18 01:57:10|6867.9|6865.1|6867.4|6864.6|6867.9|6865.1|6867.2|6864.4|14
1629251840000|2021-08-18 01:57:20|6867.6|6864.8|6868.4|6865.6|6868.4|6865.6|6867.6|6864.8|0
1629251860000|2021-08-18 01:57:40|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|0
1629251870000|2021-08-18 01:57:50|6867.2|6864.4|6867.4|6864.6|6867.4|6864.6|6867.2|6864.4|0
1629251880000|2021-08-18 01:58:00|6867.7|6864.9|6867.4|6864.6|6868.4|6865.6|6867.4|6864.6|0
1629251890000|2021-08-18 01:58:10|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|1
1629251900000|2021-08-18 01:58:20|6868.4|6865.6|6867.4|6864.6|6868.4|6865.6|6867.4|6864.6|1
1629251920000|2021-08-18 01:58:40|6867.2|6864.4|6867.4|6864.6|6867.4|6864.6|6867.2|6864.4|0
1629251930000|2021-08-18 01:58:50|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|6867.2|6864.4|0
1629251940000|2021-08-18 01:59:00|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|1
1629251950000|2021-08-18 01:59:10|6868.2|6865.4|6868.4|6865.6|6868.4|6865.6|6868.2|6865.4|1
1629251960000|2021-08-18 01:59:20|6868.2|6865.4|6866.7|6863.9|6868.2|6865.4|6866.7|6863.9|2
1629251970000|2021-08-18 01:59:30|6866.9|6864.1|6866.7|6863.9|6867|6864.2|6866.7|6863.9|0
1629251980000|2021-08-18 01:59:40|6866.9|6864.1|6867.2|6864.4|6867.2|6864.4|6866.9|6864.1|0
1629251990000|2021-08-18 01:59:50|6865.9|6863.1|6866.2|6863.4|6866.4|6863.6|6865.2|6862.4|5
1629252000000|2021-08-18 02:00:00|6866|6863.2|6864.2|6861.4|6866.2|6863.4|6864.2|6861.4|5
1629252010000|2021-08-18 02:00:10|6862.7|6859.9|6862.7|6859.9|6862.7|6859.9|6862.2|6859.4|6
1629252020000|2021-08-18 02:00:20|6862.2|6859.4|6864.9|6862.1|6864.9|6862.1|6862.2|6859.4|17
1629252030000|2021-08-18 02:00:30|6865.2|6862.4|6866.7|6863.9|6866.7|6863.9|6864.2|6861.4|6
1629252040000|2021-08-18 02:00:40|6866.2|6863.4|6868|6865.2|6868.2|6865.4|6866|6863.2|2
1629252050000|2021-08-18 02:00:50|6868.4|6865.6|6869|6866.2|6869.2|6866.4|6868.4|6865.6|13
1629252060000|2021-08-18 02:01:00|6868.7|6865.9|6868.7|6865.9|6870.7|6867.9|6868.7|6865.9|10
1629252070000|2021-08-18 02:01:10|6869.2|6866.4|6869.4|6866.6|6869.4|6866.6|6869.2|6866.4|1
1629252080000|2021-08-18 02:01:20|6869.9|6867.1|6872|6869.2|6872|6869.2|6869.9|6867.1|6
1629252090000|2021-08-18 02:01:30|6872.2|6869.4|6870.5|6867.7|6874.6|6869.9|6867.5|6864.6|152
1629252100000|2021-08-18 02:01:40|6870.2|6867.4|6870.2|6867.4|6870.8|6868|6869.7|6866.9|5
1629252110000|2021-08-18 02:01:50|6869.9|6867.1|6869.2|6866.4|6869.9|6867.1|6869.2|6866.4|5
1629252120000|2021-08-18 02:02:00|6869|6866.2|6869.7|6866.9|6870.7|6867.9|6868|6865.2|16
1629252130000|2021-08-18 02:02:10|6869.4|6866.6|6869.7|6866.9|6871.2|6868.4|6869.4|6866.5|13
1629252140000|2021-08-18 02:02:20|6869.9|6867.1|6869.7|6866.9|6869.9|6867.1|6869.7|6866.9|0
1629252150000|2021-08-18 02:02:30|6869.9|6867.1|6871.7|6868.9|6872.7|6869.9|6869.9|6867.1|10
1629252160000|2021-08-18 02:02:40|6872|6869.2|6871.4|6868.6|6872.7|6869.9|6871.4|6868.6|0
1629252170000|2021-08-18 02:02:50|6871.7|6868.9|6872|6869.2|6872.2|6869.4|6871.7|6868.9|2
1629252180000|2021-08-18 02:03:00|6872.2|6869.4|6870.4|6867.6|6873.4|6870.6|6869.7|6866.9|18
1629252190000|2021-08-18 02:03:10|6871.2|6868.4|6871.7|6868.9|6872|6869.2|6871.2|6868.4|0
1629252200000|2021-08-18 02:03:20|6871.9|6869.1|6871.7|6868.9|6871.9|6869.1|6871.5|6868.7|2
1629252210000|2021-08-18 02:03:30|6871.9|6869.1|6871|6868.2|6872|6869.2|6870|6867.2|17
1629252220000|2021-08-18 02:03:40|6870.8|6868|6870.7|6867.9|6870.8|6868|6870.5|6867.7|1
1629252240000|2021-08-18 02:04:00|6870.8|6868|6869.9|6867.1|6870.8|6868|6869.9|6867.1|9
1629252250000|2021-08-18 02:04:10|6869.7|6866.9|6869|6866.2|6869.9|6867.1|6869|6866.2|0
1629252260000|2021-08-18 02:04:20|6868.5|6865.7|6867.9|6865.1|6868.7|6865.9|6867.9|6865.1|1
1629252270000|2021-08-18 02:04:30|6868.2|6865.4|6867.4|6864.6|6868.2|6865.4|6867.4|6864.6|3
1629252280000|2021-08-18 02:04:40|6867.2|6864.4|6868.2|6865.4|6868.4|6865.6|6867.2|6864.4|15
1629252290000|2021-08-18 02:04:50|6868.4|6865.6|6869.2|6866.4|6869.2|6866.4|6868.4|6865.6|0
1629252300000|2021-08-18 02:05:00|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|0
1629252310000|2021-08-18 02:05:10|6869.2|6866.4|6867.7|6864.9|6869.2|6866.4|6867.7|6864.9|6
1629252320000|2021-08-18 02:05:20|6867.5|6864.7|6865.4|6862.6|6867.5|6864.7|6865.4|6862.6|1
1629252330000|2021-08-18 02:05:30|6865.7|6862.9|6866.4|6863.6|6866.4|6863.6|6865.5|6862.7|3
1629252340000|2021-08-18 02:05:40|6866.9|6864.1|6867|6864.2|6867|6864.2|6866.9|6864.1|3
1629252350000|2021-08-18 02:05:50|6868.4|6865.6|6869.4|6866.6|6869.4|6866.6|6868.4|6865.6|0
1629252360000|2021-08-18 02:06:00|6869.7|6866.9|6866.7|6863.9|6869.7|6866.9|6866.7|6863.9|3
1629252370000|2021-08-18 02:06:10|||||||||1
1629252380000|2021-08-18 02:06:20|6867|6864.2|6867|6864.2|6867|6864.2|6867|6864.2|0
1629252390000|2021-08-18 02:06:30|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|1
1629252400000|2021-08-18 02:06:40|6867.2|6864.4|6867.7|6864.9|6867.7|6864.9|6867.2|6864.4|1
1629252410000|2021-08-18 02:06:50|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|5
1629252420000|2021-08-18 02:07:00|6868.4|6865.6|6869.2|6866.4|6869.4|6866.6|6868.4|6865.6|1
1629252440000|2021-08-18 02:07:20|6868.9|6866.1|6875.2|6872.4|6875.7|6872.9|6868|6865.2|19
1629252450000|2021-08-18 02:07:30|6875.4|6872.6|6876.9|6874.1|6877.9|6875.1|6875.2|6872.4|24
1629252460000|2021-08-18 02:07:40|6876.5|6873.7|6875.4|6872.6|6876.9|6874.1|6874.9|6872.1|11
1629252480000|2021-08-18 02:08:00|6875.5|6872.7|6873.4|6870.6|6875.5|6872.7|6873.4|6870.6|4
1629252490000|2021-08-18 02:08:10|6872.9|6870.1|6871.7|6868.9|6872.9|6870.1|6871|6868.2|7
1629252500000|2021-08-18 02:08:20|6871.4|6868.6|6872.4|6869.6|6872.4|6869.6|6871.4|6868.6|7
1629252510000|2021-08-18 02:08:30|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|6871.7|6868.9|1
1629252520000|2021-08-18 02:08:40|6872.5|6869.7|6871.7|6868.9|6872.7|6869.9|6871.7|6868.9|3
1629252530000|2021-08-18 02:08:50|6871.3|6868.5|6871.7|6868.9|6871.7|6868.9|6871.3|6868.5|9
1629252540000|2021-08-18 02:09:00|6870.9|6868.1|6870.7|6867.9|6870.9|6868.1|6870.7|6867.9|2
1629252550000|2021-08-18 02:09:10|6871.5|6868.7|6871.3|6868.5|6871.5|6868.7|6871.3|6868.5|0
1629252560000|2021-08-18 02:09:20|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|0
1629252570000|2021-08-18 02:09:30|6869.2|6866.4|6869.7|6866.9|6869.7|6866.9|6869.2|6866.4|0
1629252580000|2021-08-18 02:09:40|6868.4|6865.6|6868.2|6865.4|6868.4|6865.6|6867.9|6865.1|2
1629252590000|2021-08-18 02:09:50|6868|6865.2|6868.7|6865.9|6868.9|6866.1|6868|6865.2|3
1629252600000|2021-08-18 02:10:00|6868.4|6865.6|6868.4|6865.6|6868.5|6865.7|6868.4|6865.6|12
1629252610000|2021-08-18 02:10:10|6867.9|6865.1|6869.4|6866.6|6870.2|6867.4|6867.9|6865.1|4
1629252620000|2021-08-18 02:10:20|6868.9|6866.1|6868.5|6865.7|6868.9|6866.1|6868.5|6865.7|1
1629252630000|2021-08-18 02:10:30|6868.2|6865.4|6867.7|6864.9|6868.2|6865.4|6867.7|6864.9|3
1629252650000|2021-08-18 02:10:50|6866.5|6863.7|6867.4|6864.6|6867.9|6865.1|6866.5|6863.7|16
1629252660000|2021-08-18 02:11:00|6867.7|6864.9|6867.4|6864.6|6867.7|6864.9|6866.4|6863.6|4
1629252670000|2021-08-18 02:11:10|6868.2|6865.4|6867.7|6864.9|6868.2|6865.4|6867.7|6864.9|1
1629252680000|2021-08-18 02:11:20|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6866.7|6863.9|17
1629252690000|2021-08-18 02:11:30|6868.4|6865.6|6869.9|6867.1|6870.2|6867.4|6868.4|6865.6|4
1629252700000|2021-08-18 02:11:40|6870.4|6867.6|6869.9|6867.1|6872.2|6869.4|6869.7|6866.9|1
1629252710000|2021-08-18 02:11:50|6870|6867.2|6869|6866.2|6870.4|6867.6|6869|6866.2|5
1629252720000|2021-08-18 02:12:00|6868.3|6865.5|6869.7|6866.9|6869.9|6867.1|6867.7|6864.9|34
1629252730000|2021-08-18 02:12:10|6869|6866.2|6869.4|6866.6|6869.7|6866.9|6868.7|6865.9|5
1629252740000|2021-08-18 02:12:20|6869.7|6866.9|6870|6867.2|6870.2|6867.4|6869.2|6866.4|15
1629252750000|2021-08-18 02:12:30|6869.7|6866.9|6869.7|6866.9|6869.7|6866.9|6869.2|6866.4|8
1629252760000|2021-08-18 02:12:40|6869|6866.2|6868|6865.2|6869.2|6866.4|6868|6865.2|3
1629252770000|2021-08-18 02:12:50|6867.7|6864.9|6867.3|6864.5|6867.7|6864.9|6866.4|6863.6|7
1629252780000|2021-08-18 02:13:00|6868|6865.2|6866.3|6863.5|6868|6865.2|6866.3|6863.5|4
1629252790000|2021-08-18 02:13:10|6866.5|6863.7|6864.3|6861.5|6866.5|6863.7|6864|6861.2|8
1629252800000|2021-08-18 02:13:20|6864.2|6861.4|6864.2|6861.4|6864.3|6861.5|6863.7|6860.9|9
1629252810000|2021-08-18 02:13:30|6864.5|6861.7|6863.8|6861|6864.7|6861.9|6863.3|6860.5|8
1629252820000|2021-08-18 02:13:40|6863.5|6860.7|6864.7|6861.9|6864.7|6861.9|6863.5|6860.7|5
1629252830000|2021-08-18 02:13:50|6864.5|6861.7|6864.3|6861.5|6864.5|6861.7|6862.5|6859.1|13
1629252840000|2021-08-18 02:14:00|6864|6861.2|6862.3|6859.5|6864|6861.2|6862.3|6859.5|11
1629252850000|2021-08-18 02:14:10|6862.5|6859.7|6864.8|6862|6866|6863.2|6862.5|6859.7|17
1629252860000|2021-08-18 02:14:20|6864.3|6861.5|6864.3|6861.5|6864.3|6861.5|6864.2|6861.4|11
1629252870000|2021-08-18 02:14:30|6864|6861.2|6864|6861.2|6864.3|6861.5|6863.7|6860.9|9
1629252880000|2021-08-18 02:14:40|6863.8|6861|6864|6861.2|6864|6861.2|6863.7|6860.9|17
1629252890000|2021-08-18 02:14:50|6863.3|6860.5|6864.2|6861.4|6864.3|6861.5|6863.2|6860.4|18
1629252900000|2021-08-18 02:15:00|6864.3|6861.5|6864.5|6861.7|6864.8|6862|6864.3|6861.5|10
1629252920000|2021-08-18 02:15:20|6865.2|6862.4|6866.3|6863.5|6866.3|6863.5|6865.2|6862.4|6
1629252940000|2021-08-18 02:15:40|6866.2|6863.4|6866.2|6863.4|6866.2|6863.4|6866.2|6863.4|1
1629252960000|2021-08-18 02:16:00|6866.3|6863.5|6868.5|6865.7|6868.5|6865.7|6866.3|6863.5|4
1629252970000|2021-08-18 02:16:10|6868.7|6865.9|6869.3|6866.5|6869.3|6866.5|6868.7|6865.9|3
1629252990000|2021-08-18 02:16:30|6870|6867.2|6870.2|6867.4|6870.2|6867.4|6870|6867.2|2
1629253000000|2021-08-18 02:16:40|6869.5|6866.7|6869.2|6866.4|6869.5|6866.7|6869.2|6866.4|6
1629253010000|2021-08-18 02:16:50|6870.2|6867.4|6870.3|6867.5|6871.8|6869|6870.2|6867.4|13
1629253020000|2021-08-18 02:17:00|6870.2|6867.4|6870.2|6867.4|6870.2|6867.4|6870.2|6867.4|0
1629253050000|2021-08-18 02:17:30|6869.8|6867|6869.2|6866.4|6869.8|6867|6868.5|6865.7|4
1629253060000|2021-08-18 02:17:40|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|6868.3|6865.5|2
1629253070000|2021-08-18 02:17:50|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|6868.2|6865.4|0
1629253090000|2021-08-18 02:18:10|||||||||1
1629253100000|2021-08-18 02:18:20|6867.8|6865|6867.7|6864.9|6867.8|6865|6867.7|6864.9|6
1629253110000|2021-08-18 02:18:30|6867.2|6864.4|6868.2|6865.4|6868.2|6865.4|6867.2|6864.4|2
1629253120000|2021-08-18 02:18:40|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|0
1629253130000|2021-08-18 02:18:50|6867.2|6864.4|6868.2|6865.4|6868.2|6865.4|6867.2|6864.4|1
1629253140000|2021-08-18 02:19:00|6868.7|6865.9|6868.8|6866|6869.3|6866.5|6868.3|6865.5|5
1629253150000|2021-08-18 02:19:10|6869.5|6866.7|6870.2|6867.4|6870.3|6867.5|6869.5|6866.7|2
1629253160000|2021-08-18 02:19:20|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|0
1629253180000|2021-08-18 02:19:40|||||||||2
1629253200000|2021-08-18 02:20:00|6870.2|6867.4|6870|6867.2|6870.2|6867.4|6870|6867.2|0
1629253210000|2021-08-18 02:20:10|6869.8|6867|6870|6867.2|6870|6867.2|6869.8|6867|1
1629253220000|2021-08-18 02:20:20|6869.8|6867|6870|6867.2|6870|6867.2|6869.8|6867|0
1629253230000|2021-08-18 02:20:30|6869.8|6867|6869.8|6867|6869.8|6867|6869.8|6867|0
1629253240000|2021-08-18 02:20:40|6870|6867.2|6870|6867.2|6870|6867.2|6870|6867.2|1
1629253250000|2021-08-18 02:20:50|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|1
1629253260000|2021-08-18 02:21:00|6869.8|6867|6871.3|6868.5|6871.3|6868.5|6869.8|6867|1
1629253290000|2021-08-18 02:21:30|6870.8|6868|6870.8|6868|6870.8|6868|6870.8|6868|0
1629253300000|2021-08-18 02:21:40|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|6870.5|6867.7|1
1629253320000|2021-08-18 02:22:00|6869.8|6867|6870.5|6867.7|6870.5|6867.7|6869.8|6867|7
1629253400000|2021-08-18 02:23:20|||||||||1
1629253410000|2021-08-18 02:23:30|||||||||2
1629253430000|2021-08-18 02:23:50|6872.5|6869.7|6874|6871.2|6874|6871.2|6872.5|6869.7|15
1629253440000|2021-08-18 02:24:00|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|2
1629253450000|2021-08-18 02:24:10|6874|6871.2|6873.3|6870.5|6874|6871.2|6873.2|6870.4|1
1629253470000|2021-08-18 02:24:30|6872.8|6870|6872.8|6870|6872.8|6870|6871.5|6868.7|12
1629253480000|2021-08-18 02:24:40|6873.2|6870.4|6873.3|6870.5|6873.3|6870.5|6873.2|6870.4|1
1629253490000|2021-08-18 02:24:50|6872|6869.2|6872.5|6869.7|6872.5|6869.7|6872|6869.2|14
1629253500000|2021-08-18 02:25:00|6872.7|6869.9|6874|6871.2|6874|6871.2|6872.7|6869.9|3
1629253510000|2021-08-18 02:25:10|6873.5|6870.7|6872.7|6869.9|6873.5|6870.7|6872.7|6869.9|1
1629253530000|2021-08-18 02:25:30|6873|6870.2|6872.5|6869.7|6873|6870.2|6872.5|6869.7|0
1629253540000|2021-08-18 02:25:40|6872.7|6869.9|6873.5|6870.7|6874|6871.2|6872.7|6869.9|2
1629253550000|2021-08-18 02:25:50|6874|6871.2|6874|6871.2|6874|6871.2|6874|6871.2|0
1629253570000|2021-08-18 02:26:10|6875.2|6872.4|6875.5|6872.7|6875.7|6872.9|6875.2|6872.4|17
1629253590000|2021-08-18 02:26:30|6875.7|6872.9|6876.5|6873.7|6876.7|6873.9|6875.7|6872.9|7
1629253600000|2021-08-18 02:26:40|6876.8|6874|6877.2|6874.4|6877.5|6874.7|6876.8|6874|12
1629253620000|2021-08-18 02:27:00|6877.5|6874.7|6878.7|6875.9|6878.7|6875.9|6877.5|6874.7|3
1629253630000|2021-08-18 02:27:10|6878.5|6875.7|6877.7|6874.9|6878.7|6875.9|6877.5|6874.7|3
1629253640000|2021-08-18 02:27:20|6877.5|6874.7|6878.7|6875.9|6878.7|6875.9|6877.5|6874.7|3
1629253650000|2021-08-18 02:27:30|6877.7|6874.9|6877.5|6874.7|6877.7|6874.9|6877.5|6874.7|7
1629253670000|2021-08-18 02:27:50|6877.7|6874.9|6877.9|6875.1|6877.9|6875.1|6877.7|6874.9|0
1629253680000|2021-08-18 02:28:00|6878.2|6875.4|6878.5|6875.7|6878.7|6875.9|6878.2|6875.4|0
1629253710000|2021-08-18 02:28:30|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|6878.7|6875.9|1
1629253720000|2021-08-18 02:28:40|6878.5|6875.7|6878.5|6875.7|6878.7|6875.9|6878.5|6875.7|1
1629253730000|2021-08-18 02:28:50|6878|6875.2|6877.5|6874.7|6878|6875.2|6877.5|6874.7|2
1629253740000|2021-08-18 02:29:00|6877.3|6874.5|6878.5|6875.7|6878.5|6875.7|6876.7|6873.9|4
1629253750000|2021-08-18 02:29:10|6878.7|6875.9|6878|6875.2|6878.7|6875.9|6878|6875.2|2
1629253770000|2021-08-18 02:29:30|6877.6|6874.8|6878|6875.2|6878|6875.2|6877|6874.2|0
1629253780000|2021-08-18 02:29:40|6878.5|6875.7|6878.5|6875.7|6878.5|6875.7|6878.5|6875.7|0
1629253800000|2021-08-18 02:30:00|6878.3|6875.5|6877.8|6875|6878.3|6875.5|6877.5|6874.7|5
1629253810000|2021-08-18 02:30:10|6878.1|6875.3|6880.5|6877.7|6880.7|6877.9|6878.1|6875.3|8
1629253820000|2021-08-18 02:30:20|6880.1|6877.3|6879.7|6876.9|6880.1|6877.3|6879.5|6876.7|5
1629253830000|2021-08-18 02:30:30|6880|6877.2|6879.5|6876.7|6880.5|6877.7|6879.5|6876.7|0
1629253840000|2021-08-18 02:30:40|6880|6877.2|6880|6877.2|6880|6877.2|6878.8|6876|1
1629253850000|2021-08-18 02:30:50|6879.8|6877|6879.3|6876.5|6879.8|6877|6879.3|6876.5|0
1629253860000|2021-08-18 02:31:00|6879|6876.2|6877.8|6875|6879.3|6876.5|6877.8|6875|4
1629253870000|2021-08-18 02:31:10|6878.3|6875.5|6879.3|6876.5|6879.3|6876.5|6877.5|6874.7|1
1629253880000|2021-08-18 02:31:20|6878.8|6876|6879|6876.2|6879|6876.2|6878.8|6876|1
1629253890000|2021-08-18 02:31:30|6879.2|6876.4|6879.5|6876.7|6879.5|6876.7|6879.2|6876.4|0
1629253900000|2021-08-18 02:31:40|6878.7|6875.9|6877.3|6874.5|6878.7|6875.9|6877.3|6874.5|16
1629253910000|2021-08-18 02:31:50|6877.5|6874.7|6876.5|6873.7|6877.5|6874.7|6876.5|6873.7|5
1629253920000|2021-08-18 02:32:00|6876.7|6873.9|6875.7|6872.9|6876.7|6873.9|6875.7|6872.9|3
1629253930000|2021-08-18 02:32:10|6876|6873.2|6876|6873.2|6876.7|6873.9|6875.2|6872.4|59
1629253940000|2021-08-18 02:32:20|6875.5|6872.7|6876.5|6873.7|6876.5|6873.7|6875.5|6872.7|12
1629253950000|2021-08-18 02:32:30|6876|6873.2|6876.5|6873.7|6876.5|6873.7|6876|6873.2|1
1629253980000|2021-08-18 02:33:00|6875.2|6872.4|6874|6871.2|6875.2|6872.4|6873.8|6871|11
1629253990000|2021-08-18 02:33:10|6873.5|6870.7|6873.7|6870.9|6873.7|6870.9|6872.7|6869.9|0
1629254000000|2021-08-18 02:33:20|6873.8|6871|6874|6871.2|6874|6871.2|6873.5|6870.7|1
1629254010000|2021-08-18 02:33:30|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|6874.3|6871.5|0
1629254020000|2021-08-18 02:33:40|6873.5|6870.7|6873.5|6870.7|6873.5|6870.7|6873.3|6870.5|0
1629254030000|2021-08-18 02:33:50|6874|6871.2|6874|6871.2|6874|6871.2|6874|6871.2|0
1629254040000|2021-08-18 02:34:00|6874.7|6871.9|6874.7|6871.9|6875.5|6872.7|6874|6871.2|10
1629254050000|2021-08-18 02:34:10|6874.5|6871.7|6874.5|6871.7|6875.5|6872.7|6874|6871.2|13
1629254060000|2021-08-18 02:34:20|6874.3|6871.5|6873|6870.2|6874.3|6871.5|6872.3|6869.5|7
1629254070000|2021-08-18 02:34:30|6873.4|6870.6|6874.3|6871.5|6874.3|6871.5|6873.4|6870.6|8
1629254080000|2021-08-18 02:34:40|6874|6871.2|6873|6870.2|6874|6871.2|6873|6870.2|6
1629254090000|2021-08-18 02:34:50|6872.7|6869.9|6872.5|6869.7|6872.7|6869.9|6872.5|6869.7|5
1629254100000|2021-08-18 02:35:00|6872.7|6869.9|6876.5|6873.7|6876.5|6873.7|6872.7|6869.9|10
1629254110000|2021-08-18 02:35:10|6876.7|6873.9|6876.7|6873.9|6877|6874.2|6876.5|6873.7|2
1629254120000|2021-08-18 02:35:20|6876.5|6873.7|6877.2|6874.4|6877.2|6874.4|6876|6873.2|11
1629254130000|2021-08-18 02:35:30|6876.5|6873.7|6877.5|6874.7|6877.5|6874.7|6876.5|6873.7|10
1629254140000|2021-08-18 02:35:40|6877.2|6874.4|6876.7|6873.9|6877.2|6874.4|6876.3|6873.5|4
1629254150000|2021-08-18 02:35:50|6876.5|6873.7|6876|6873.2|6876.7|6873.9|6876|6873.2|0
1629254160000|2021-08-18 02:36:00|6876.5|6873.7|6874.8|6872|6876.7|6873.9|6874.8|6872|3
1629254170000|2021-08-18 02:36:10|6874.7|6871.9|6873.3|6870.5|6874.7|6871.9|6873.3|6870.5|2
1629254180000|2021-08-18 02:36:20|6873.5|6870.7|6872.5|6869.7|6873.5|6870.7|6872.5|6869.7|4
1629254190000|2021-08-18 02:36:30|6872.7|6869.9|6872.3|6869.5|6873.8|6871|6872.3|6869.5|1
1629254200000|2021-08-18 02:36:40|6872.5|6869.7|6874|6871.2|6874.8|6872|6872.5|6869.7|4
1629254210000|2021-08-18 02:36:50|6873|6870.2|6873|6870.2|6873|6870.2|6873|6870.2|0
1629254220000|2021-08-18 02:37:00|6873.5|6870.7|6873.7|6870.9|6873.7|6870.9|6873.5|6870.7|2
1629254230000|2021-08-18 02:37:10|6874|6871.2|6873.3|6870.5|6874|6871.2|6873.3|6870.5|10
1629254240000|2021-08-18 02:37:20|6873.2|6870.4|6873|6870.2|6874|6871.2|6872.7|6869.9|6
1629254250000|2021-08-18 02:37:30|6873.3|6870.5|6872.7|6869.9|6873.3|6870.5|6872.7|6869.9|3
1629254260000|2021-08-18 02:37:40|6873.3|6870.5|6872.7|6869.9|6873.3|6870.5|6872.5|6869.7|5
1629254270000|2021-08-18 02:37:50|6872.5|6869.7|6873.5|6870.7|6873.5|6870.7|6872.5|6869.7|2
1629254280000|2021-08-18 02:38:00|6873.9|6871.1|6874.2|6871.4|6874.8|6872|6873.5|6870.7|27
1629254290000|2021-08-18 02:38:10|6874.7|6871.9|6872.7|6869.9|6874.7|6871.9|6872.7|6869.9|14
1629254300000|2021-08-18 02:38:20|6873.5|6870.7|6874|6871.2|6874|6871.2|6873.5|6870.7|0
1629254310000|2021-08-18 02:38:30|6874.3|6871.5|6872.5|6869.7|6874.3|6871.5|6872.5|6869.7|4
1629254320000|2021-08-18 02:38:40|6872.7|6869.9|6873.3|6870.5|6873.5|6870.7|6872.5|6869.7|17
1629254330000|2021-08-18 02:38:50|6873.2|6870.4|6874|6871.2|6874.7|6871.9|6873|6870.2|7
1629254340000|2021-08-18 02:39:00|6874.3|6871.5|6873.5|6870.7|6875.2|6872.4|6873.5|6870.7|7
1629254350000|2021-08-18 02:39:10|6873.7|6870.9|6873.7|6870.9|6874.5|6871.7|6872.7|6869.9|8
1629254360000|2021-08-18 02:39:20|6873.5|6870.7|6873.7|6870.9|6873.7|6870.9|6873.2|6870.4|5
1629254370000|2021-08-18 02:39:30|6874.3|6871.5|6874|6871.2|6874.8|6872|6873.3|6870.5|3
1629254380000|2021-08-18 02:39:40|6873.8|6871|6874.7|6871.9|6874.7|6871.9|6873.5|6870.7|7
1629254390000|2021-08-18 02:39:50|6875.5|6872.7|6875.3|6872.5|6875.8|6873|6875.2|6872.4|10
1629254400000|2021-08-18 02:40:00|6875|6872.2|6873.5|6870.7|6875.5|6872.7|6873.5|6870.7|17
1629254410000|2021-08-18 02:40:10|6874|6871.2|6875.3|6872.5|6876|6873.2|6873.7|6870.9|10
1629254420000|2021-08-18 02:40:20|6876|6873.2|6875|6872.2|6876.3|6873.5|6874.7|6871.9|3
1629254430000|2021-08-18 02:40:30|6874.7|6871.9|6873.7|6870.9|6875.8|6873|6873.5|6870.7|14
1629254440000|2021-08-18 02:40:40|6874.8|6872|6873.5|6870.7|6874.8|6872|6873.5|6870.7|10
1629254450000|2021-08-18 02:40:50|6873.3|6870.5|6874.8|6872|6875|6872.2|6873|6870.2|9
1629254460000|2021-08-18 02:41:00|6875|6872.2|6874.8|6872|6875|6872.2|6873.3|6870.5|17
1629254470000|2021-08-18 02:41:10|6874|6871.2|6873|6870.2|6874.3|6871.5|6872.8|6870|11
1629254480000|2021-08-18 02:41:20|6872.5|6869.7|6874|6871.2|6874.8|6872|6872.5|6869.7|14
1629254490000|2021-08-18 02:41:30|6874.2|6871.4|6873.5|6870.7|6874.3|6871.5|6873.3|6870.5|3
1629254500000|2021-08-18 02:41:40|6873.3|6870.5|6873.3|6870.5|6874|6871.2|6873|6870.2|9
1629254510000|2021-08-18 02:41:50|6873.8|6871|6873|6870.2|6874|6871.2|6873|6870.2|5
1629254520000|2021-08-18 02:42:00|6873.2|6870.4|6873|6870.2|6873.7|6870.9|6873|6870.2|9
1629254530000|2021-08-18 02:42:10|6873.5|6870.7|6873.8|6871|6873.8|6871|6873.3|6870.5|7
1629254540000|2021-08-18 02:42:20|6874|6871.2|6873.3|6870.5|6874|6871.2|6873.3|6870.5|5
1629254550000|2021-08-18 02:42:30|6873.5|6870.7|6873|6870.2|6873.5|6870.7|6873|6870.2|6
1629254560000|2021-08-18 02:42:40|6873.5|6870.7|6873.5|6870.7|6874|6871.2|6873.3|6870.5|16
1629254570000|2021-08-18 02:42:50|6874|6871.2|6876|6873.2|6876.8|6874|6874|6871.2|4
1629254580000|2021-08-18 02:43:00|6876.8|6874|6876.3|6873.5|6877.5|6874.7|6876.3|6873.5|8
1629254590000|2021-08-18 02:43:10|6876.2|6873.4|6876.8|6874|6876.8|6874|6876|6873.2|5
1629254600000|2021-08-18 02:43:20|6876.5|6873.7|6875|6872.2|6876.5|6873.7|6875|6872.2|6
1629254610000|2021-08-18 02:43:30|6874.7|6871.9|6875.3|6872.5|6875.3|6872.5|6874.3|6871.5|7
1629254620000|2021-08-18 02:43:40|6874.7|6871.9|6874.5|6871.7|6874.7|6871.9|6874.3|6871.5|5
1629254630000|2021-08-18 02:43:50|6874|6871.2|6873.7|6870.9|6874|6871.2|6873.5|6870.7|8
1629254640000|2021-08-18 02:44:00|6874|6871.2|6874.2|6871.4|6874.2|6871.4|6873.7|6870.9|6
1629254660000|2021-08-18 02:44:20|6874.5|6871.7|6876|6873.2|6876|6873.2|6874.5|6871.7|6
1629254670000|2021-08-18 02:44:30|6876.3|6873.5|6877.2|6874.4|6877.2|6874.4|6876.3|6873.5|0
1629254680000|2021-08-18 02:44:40|6877.5|6874.7|6878.3|6875.5|6878.5|6875.7|6876.5|6873.7|31
1629254690000|2021-08-18 02:44:50|6878.1|6875.3|6879|6876.2|6879|6876.2|6877|6874.2|8
1629254700000|2021-08-18 02:45:00|6878.5|6875.7|6879.5|6876.7|6880.3|6877.5|6878.5|6875.7|4
1629254710000|2021-08-18 02:45:10|6879.8|6877|6878.7|6875.9|6879.8|6877|6878.5|6875.7|8
1629254720000|2021-08-18 02:45:20|6879.5|6876.7|6878|6875.2|6879.5|6876.7|6877.8|6875|11
1629254730000|2021-08-18 02:45:30|6878.2|6875.4|6878.5|6875.7|6879.5|6876.7|6878.2|6875.4|17
1629254740000|2021-08-18 02:45:40|6878.7|6875.9|6880.5|6877.7|6881.8|6879|6878.7|6875.9|9
1629254750000|2021-08-18 02:45:50|6880.3|6877.5|6880.5|6877.7|6880.8|6878|6880|6877.2|20
1629254760000|2021-08-18 02:46:00|6880.8|6878|6880.5|6877.7|6881|6878.2|6880.3|6877.5|4
1629254770000|2021-08-18 02:46:10|6880.3|6877.5|6880.5|6877.7|6880.5|6877.7|6879.3|6876.5|8
1629254780000|2021-08-18 02:46:20|6880.7|6877.9|6879.5|6876.7|6880.7|6877.9|6879.2|6876.4|4
1629254790000|2021-08-18 02:46:30|6879.8|6877|6878.8|6876|6879.8|6877|6878.3|6875.5|11
1629254800000|2021-08-18 02:46:40|6878.3|6875.5|6877.8|6875|6878.3|6875.5|6877.8|6875|1
1629254810000|2021-08-18 02:46:50|6876.9|6874.1|6876.7|6873.9|6876.9|6874.1|6876.7|6873.9|1
1629254820000|2021-08-18 02:47:00|6877|6874.2|6878.7|6875.9|6878.7|6875.9|6877|6874.2|1
1629254830000|2021-08-18 02:47:10|6878.8|6876|6877|6874.2|6879|6876.2|6877|6874.2|11
1629254840000|2021-08-18 02:47:20|6876.5|6873.7|6876.3|6873.5|6876.5|6873.7|6876|6873.2|1
1629254860000|2021-08-18 02:47:40|6877|6874.2|6876.5|6873.7|6877|6874.2|6876.5|6873.7|1
1629254870000|2021-08-18 02:47:50|6877|6874.2|6877.8|6875|6878|6875.2|6877|6874.2|0
1629254880000|2021-08-18 02:48:00|6877.6|6874.8|6879.6|6876.8|6880.3|6877.5|6877|6874.2|13
1629254890000|2021-08-18 02:48:10|6879.2|6876.4|6878.9|6876.1|6879.8|6877|6878.5|6875.7|3
1629254900000|2021-08-18 02:48:20|6878.7|6875.9|6878.5|6875.7|6879.2|6876.4|6878.3|6875.5|11
1629254910000|2021-08-18 02:48:30|6877.8|6875|6876.3|6873.5|6877.8|6875|6876.3|6873.5|6
1629254920000|2021-08-18 02:48:40|6876.5|6873.7|6877.2|6874.4|6877.2|6874.4|6876|6873.2|7
1629254930000|2021-08-18 02:48:50|6877.7|6874.9|6877.3|6874.5|6877.7|6874.9|6877|6874.2|11
1629254940000|2021-08-18 02:49:00|6877.5|6874.7|6878|6875.2|6879|6876.2|6877.3|6874.5|11
1629254950000|2021-08-18 02:49:10|6877.8|6875|6877.5|6874.7|6878.5|6875.7|6877.5|6874.7|4
1629254960000|2021-08-18 02:49:20|6877.3|6874.5|6877.2|6874.4|6877.3|6874.5|6876.7|6873.9|18
1629254970000|2021-08-18 02:49:30|6877|6874.2|6876.7|6873.9|6877.2|6874.4|6876.7|6873.9|5
1629254980000|2021-08-18 02:49:40|||||||||2
1629254990000|2021-08-18 02:49:50|6877.2|6874.4|6880.5|6877.7|6880.7|6877.9|6877.2|6874.4|12
1629255000000|2021-08-18 02:50:00|6880.3|6877.5|6880.7|6877.9|6880.7|6877.9|6880.3|6877.5|4
1629255010000|2021-08-18 02:50:10|6881|6878.2|6880.7|6877.9|6881|6878.2|6880.5|6877.7|2
1629255020000|2021-08-18 02:50:20|6880.5|6877.7|6880.2|6877.4|6880.7|6877.9|6879.2|6876.4|2
1629255030000|2021-08-18 02:50:30|6880.5|6877.7|6880|6877.2|6880.5|6877.7|6880|6877.2|0
1629255040000|2021-08-18 02:50:40|6880.3|6877.5|6879.2|6876.4|6880.3|6877.5|6879.2|6876.4|0
1629255050000|2021-08-18 02:50:50|6878.7|6875.9|6879.2|6876.4|6879.2|6876.4|6878.7|6875.9|4
1629255060000|2021-08-18 02:51:00|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|6879.4|6876.6|1
1629255070000|2021-08-18 02:51:10|6879.7|6876.9|6880.7|6877.9|6880.7|6877.9|6879.7|6876.9|2
1629255080000|2021-08-18 02:51:20|6880.5|6877.7|6880|6877.2|6880.5|6877.7|6880|6877.2|7
1629255090000|2021-08-18 02:51:30|6880.2|6877.4|6880.7|6877.9|6880.7|6877.9|6880|6877.2|3
1629255100000|2021-08-18 02:51:40|6880.9|6878.1|6880.7|6877.9|6882.2|6879.4|6880.7|6877.9|7
1629255110000|2021-08-18 02:51:50|6880.9|6878.1|6880.2|6877.4|6881.5|6878.7|6879.7|6876.9|1
1629255120000|2021-08-18 02:52:00|6880.4|6877.6|6880.4|6877.6|6880.4|6877.6|6880.4|6877.6|1
1629255130000|2021-08-18 02:52:10|6880.2|6877.4|6880|6877.2|6880.2|6877.4|6880|6877.2|1
1629255140000|2021-08-18 02:52:20|6880.2|6877.4|6880.7|6877.9|6880.7|6877.9|6880.2|6877.4|0
1629255150000|2021-08-18 02:52:30|6880.2|6877.4|6880.7|6877.9|6880.7|6877.9|6880|6877.2|0
1629255160000|2021-08-18 02:52:40|6880.5|6877.7|6879.7|6876.9|6880.5|6877.7|6879.5|6876.7|6
1629255170000|2021-08-18 02:52:50|6879.5|6876.7|6880|6877.2|6880.2|6877.4|6879.5|6876.7|1
1629255180000|2021-08-18 02:53:00|6880.2|6877.4|6881.3|6878.5|6881.5|6878.7|6880.2|6877.4|3
1629255190000|2021-08-18 02:53:10|6881.5|6878.7|6881.5|6878.7|6881.5|6878.7|6881.5|6878.7|0
1629255200000|2021-08-18 02:53:20|6880.8|6878|6881.5|6878.7|6881.5|6878.7|6880.8|6878|1
1629255210000|2021-08-18 02:53:30|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|6881.3|6878.5|1
1629255220000|2021-08-18 02:53:40|6881|6878.2|6881|6878.2|6881.5|6878.7|6881|6878.2|0
1629255230000|2021-08-18 02:53:50|6881.5|6878.7|6881.5|6878.7|6881.5|6878.7|6881.5|6878.7|0
1629255240000|2021-08-18 02:54:00|6881.7|6878.9|6881.5|6878.7|6881.7|6878.9|6881.5|6878.7|3
1629255250000|2021-08-18 02:54:10|6881.7|6878.9|6881.7|6878.9|6881.7|6878.9|6881.5|6878.7|19
1629255270000|2021-08-18 02:54:30|6881.5|6878.7|6881.5|6878.7|6881.5|6878.7|6881.5|6878.7|8
1629255280000|2021-08-18 02:54:40|6881.3|6878.5|6880.7|6877.9|6881.3|6878.5|6880|6877.2|27
1629255290000|2021-08-18 02:54:50|6880.5|6877.7|6880.3|6877.5|6880.5|6877.7|6880.3|6877.5|3
1629255300000|2021-08-18 02:55:00|6880.7|6877.9|6882|6879.2|6882.2|6879.4|6880.7|6877.9|59
1629255310000|2021-08-18 02:55:10|6881.7|6878.9|6881.3|6878.5|6881.7|6878.9|6881.3|6878.5|2
1629255330000|2021-08-18 02:55:30|6881.5|6878.7|6881.8|6879|6882.3|6879.5|6881.3|6878.5|28
1629255340000|2021-08-18 02:55:40|6881.5|6878.7|6881.3|6878.5|6881.5|6878.7|6881.3|6878.5|1
1629255350000|2021-08-18 02:55:50|6880.8|6878|6881|6878.2|6881|6878.2|6880.8|6878|0
1629255360000|2021-08-18 02:56:00|6880.8|6878|6879.7|6876.9|6880.8|6878|6879.5|6876.7|11
1629255370000|2021-08-18 02:56:10|6879.3|6876.5|6879.3|6876.5|6879.3|6876.5|6879.3|6876.5|1
1629255380000|2021-08-18 02:56:20|6879.2|6876.4|6879|6876.2|6879.5|6876.7|6879|6876.2|0
1629255390000|2021-08-18 02:56:30|6879.5|6876.7|6879.3|6876.5|6879.7|6876.9|6879.3|6876.5|12
1629255400000|2021-08-18 02:56:40|6879|6876.2|6879|6876.2|6879|6876.2|6879|6876.2|0
1629255410000|2021-08-18 02:56:50|6879.5|6876.7|6879.3|6876.5|6879.5|6876.7|6879.3|6876.5|0
1629255420000|2021-08-18 02:57:00|6879.5|6876.7|6880|6877.2|6880|6877.2|6879.5|6876.7|0
1629255430000|2021-08-18 02:57:10|6880.7|6877.9|6881.3|6878.5|6881.3|6878.5|6880.7|6877.9|0
1629255440000|2021-08-18 02:57:20|6881.5|6878.7|6881.5|6878.7|6881.5|6878.7|6881.5|6878.7|0
1629255450000|2021-08-18 02:57:30|6881.7|6878.9|6882.8|6880|6882.8|6880|6881.7|6878.9|5
1629255460000|2021-08-18 02:57:40|6884|6881.2|6885.2|6882.4|6885.2|6882.4|6884|6881.2|86
1629255470000|2021-08-18 02:57:50|6884.8|6882|6883.5|6880.7|6884.8|6882|6883|6880.2|19
1629255480000|2021-08-18 02:58:00|6882.8|6880|6883.7|6880.9|6883.7|6880.9|6882.8|6880|7
1629255490000|2021-08-18 02:58:10|6883.5|6880.7|6883.7|6880.9|6883.7|6880.9|6883.5|6880.7|0
1629255500000|2021-08-18 02:58:20|6883.5|6880.7|6881.7|6878.9|6883.5|6880.7|6881.7|6878.9|9
1629255510000|2021-08-18 02:58:30|||||||||5
1629255520000|2021-08-18 02:58:40|6881.5|6878.7|6881.5|6878.7|6881.5|6878.7|6881.3|6878.5|0
1629255530000|2021-08-18 02:58:50|6881.3|6878.5|6881.7|6878.9|6881.7|6878.9|6881.3|6878.5|6
1629255540000|2021-08-18 02:59:00|6882|6879.2|6882|6879.2|6882|6879.2|6882|6879.2|1
1629255550000|2021-08-18 02:59:10|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|1
1629255560000|2021-08-18 02:59:20|6881.1|6878.3|6880.5|6877.7|6881.1|6878.3|6880.2|6877.4|2
1629255570000|2021-08-18 02:59:30|6880|6877.2|6879.5|6876.7|6880|6877.2|6879.5|6876.7|8
1629255580000|2021-08-18 02:59:40|6879.7|6876.9|6881.5|6878.7|6881.7|6878.9|6879.7|6876.9|22
1629255590000|2021-08-18 02:59:50|6881.3|6878.5|6881.7|6878.9|6881.7|6878.9|6881|6878.2|4
1629255600000|2021-08-18 03:00:00|6881.5|6878.7|6881|6878.2|6881.5|6878.7|6881|6878.2|3
1629255610000|2021-08-18 03:00:10|6881.2|6878.4|6882|6879.2|6882.2|6879.4|6881.2|6878.4|6
1629255620000|2021-08-18 03:00:20|6881.7|6878.9|6881.5|6878.7|6882.2|6879.4|6881.5|6878.7|12
1629255630000|2021-08-18 03:00:30|6881.7|6878.9|6882.2|6879.4|6882.7|6879.9|6881.5|6878.7|18
1629255640000|2021-08-18 03:00:40|6881.7|6878.9|6882.2|6879.4|6882.7|6879.9|6881.5|6878.7|14
1629255650000|2021-08-18 03:00:50|6881.7|6878.9|6882.2|6879.4|6882.7|6879.9|6881.5|6878.7|9
1629255660000|2021-08-18 03:01:00|6882.5|6879.7|6882.9|6880.1|6882.9|6880.1|6882.5|6879.7|5
1629255670000|2021-08-18 03:01:10|6883.5|6880.7|6884.8|6882|6886.2|6883.4|6883.5|6880.7|21
1629255680000|2021-08-18 03:01:20|6885|6882.2|6884.5|6881.7|6885|6882.2|6884.5|6881.7|0
1629255690000|2021-08-18 03:01:30|6884.7|6881.9|6884.5|6881.7|6885.5|6882.7|6884.5|6881.7|1
1629255700000|2021-08-18 03:01:40|6884.7|6881.9|6884.5|6881.7|6885|6882.2|6884.5|6881.7|0
1629255710000|2021-08-18 03:01:50|6885|6882.2|6885.5|6882.7|6886|6883.2|6885|6882.2|3
1629255720000|2021-08-18 03:02:00|6885.7|6882.9|6885.5|6882.7|6885.9|6883.1|6885.5|6882.7|2
1629255730000|2021-08-18 03:02:10|6885.7|6882.9|6886.5|6883.7|6886.9|6884.1|6885.7|6882.9|3
1629255740000|2021-08-18 03:02:20|6886.7|6883.9|6887.5|6884.7|6887.7|6884.9|6886.7|6883.9|6
1629255750000|2021-08-18 03:02:30|6887.2|6884.4|6886.2|6883.4|6887.2|6884.4|6886.2|6883.4|1
1629255760000|2021-08-18 03:02:40|6885.9|6883.1|6885.7|6882.9|6886.2|6883.4|6885.7|6882.9|2
1629255780000|2021-08-18 03:03:00|6886.2|6883.4|6886.2|6883.4|6886.5|6883.7|6885.7|6882.9|6
1629255790000|2021-08-18 03:03:10|6886|6883.2|6885.5|6882.7|6886.2|6883.4|6885.5|6882.7|2
1629255800000|2021-08-18 03:03:20|6885.2|6882.4|6885.3|6882.5|6885.5|6882.7|6883.5|6880.7|24
1629255810000|2021-08-18 03:03:30|6885|6882.2|6886|6883.2|6886|6883.2|6885|6882.2|0
1629255820000|2021-08-18 03:03:40|6885.8|6883|6885.5|6882.7|6885.8|6883|6885.5|6882.7|0
1629255830000|2021-08-18 03:03:50|6885.2|6882.4|6885.6|6882.8|6885.6|6882.8|6885|6882.2|1
1629255840000|2021-08-18 03:04:00|6885|6882.2|6887.3|6884.5|6887.8|6885|6885|6882.2|3
1629255850000|2021-08-18 03:04:10|6887.7|6884.9|6887.3|6884.5|6888|6885.2|6887.3|6884.5|3
1629255860000|2021-08-18 03:04:20|6886.6|6883.8|6885.7|6882.9|6886.6|6883.8|6885.7|6882.9|0
1629255870000|2021-08-18 03:04:30|6885.3|6882.5|6885.3|6882.5|6885.5|6882.7|6885|6882.2|0
1629255880000|2021-08-18 03:04:40|6885.5|6882.7|6885|6882.2|6885.5|6882.7|6885|6882.2|4
1629255890000|2021-08-18 03:04:50|6885.2|6882.4|6885|6882.2|6885.5|6882.7|6885|6882.2|14
1629255900000|2021-08-18 03:05:00|6885.5|6882.7|6884.8|6882|6885.7|6882.9|6884.8|6882|10
1629255910000|2021-08-18 03:05:10|6884.5|6881.7|6883.7|6880.9|6884.5|6881.7|6883.7|6880.9|10
1629255920000|2021-08-18 03:05:20|6883.9|6881.1|6885|6882.2|6885.5|6882.7|6883.9|6881.1|7
1629255930000|2021-08-18 03:05:30|6884.5|6881.7|6884.5|6881.7|6884.5|6881.7|6884.5|6881.7|4
1629255940000|2021-08-18 03:05:40|6885|6882.2|6885.5|6882.7|6885.5|6882.7|6885|6882.2|2
1629255950000|2021-08-18 03:05:50|6885.7|6882.9|6885|6882.2|6886|6883.2|6885|6882.2|0
1629255960000|2021-08-18 03:06:00|6884.8|6882|6885|6882.2|6885|6882.2|6884.5|6881.7|0
1629255980000|2021-08-18 03:06:20|6884.7|6881.9|6883.5|6880.7|6885|6882.2|6883.3|6880.5|6
1629255990000|2021-08-18 03:06:30|6883.7|6880.9|6883|6880.2|6883.7|6880.9|6883|6880.2|4
1629256000000|2021-08-18 03:06:40|6882.7|6879.9|6883.2|6880.4|6883.3|6880.5|6882|6879.2|13
1629256010000|2021-08-18 03:06:50|6883.5|6880.7|6884|6881.2|6884.2|6881.4|6883.5|6880.7|7
1629256020000|2021-08-18 03:07:00|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|1
1629256030000|2021-08-18 03:07:10|6884|6881.2|6884|6881.2|6884|6881.2|6884|6881.2|0
1629256040000|2021-08-18 03:07:20|6883.5|6880.7|6884|6881.2|6884|6881.2|6883.5|6880.7|0
1629256050000|2021-08-18 03:07:30|6884.3|6881.5|6884|6881.2|6884.3|6881.5|6884|6881.2|4
1629256060000|2021-08-18 03:07:40|6883.5|6880.7|6884.9|6882.1|6884.9|6882.1|6882.7|6879.9|53
1629256070000|2021-08-18 03:07:50|6885.5|6882.7|6884.5|6881.7|6885.5|6882.7|6884.5|6881.7|10
1629256080000|2021-08-18 03:08:00|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|1
1629256090000|2021-08-18 03:08:10|6883.5|6880.7|6881.7|6878.9|6883.5|6880.7|6881.5|6878.7|4
1629256100000|2021-08-18 03:08:20|6881.5|6878.7|6881.7|6878.9|6882.7|6879.9|6881.5|6878.7|5
1629256110000|2021-08-18 03:08:30|6881.5|6878.7|6879.7|6876.9|6881.5|6878.7|6879.7|6876.9|17
1629256120000|2021-08-18 03:08:40|6879.5|6876.7|6879.7|6876.9|6879.9|6877.1|6879.5|6876.7|9
1629256130000|2021-08-18 03:08:50|6879.5|6876.7|6880.2|6877.4|6880.4|6877.6|6879.5|6876.7|7
1629256140000|2021-08-18 03:09:00|6880.4|6877.6|6879.5|6876.7|6881|6878.2|6879.5|6876.7|12
1629256150000|2021-08-18 03:09:10|6879.7|6876.9|6881|6878.2|6881.5|6878.3|6879.5|6876.7|40
1629256160000|2021-08-18 03:09:20|6880.7|6877.9|6879.7|6876.9|6880.7|6877.9|6879.3|6876.5|10
1629256180000|2021-08-18 03:09:40|6879.5|6876.7|6878.7|6875.9|6879.5|6876.7|6878.2|6875.4|3
1629256190000|2021-08-18 03:09:50|6879|6876.2|6879.3|6876.5|6879.3|6876.5|6878.2|6875.4|11
1629256200000|2021-08-18 03:10:00|6879.5|6876.7|6879.5|6876.7|6879.7|6876.9|6879.5|6876.7|15
1629256210000|2021-08-18 03:10:10|6878.8|6876|6879|6876.2|6879|6876.2|6878.8|6876|1
1629256230000|2021-08-18 03:10:30|6879.3|6876.5|6878|6875.2|6879.3|6876.5|6877.3|6874.5|7
1629256240000|2021-08-18 03:10:40|6877.7|6874.9|6878.2|6875.4|6878.2|6875.4|6877.7|6874.9|0
1629256250000|2021-08-18 03:10:50|6879|6876.2|6879.1|6876.3|6879.3|6876.5|6878.2|6875.4|2
1629256260000|2021-08-18 03:11:00|6878.8|6876|6878.5|6875.7|6879.3|6876.5|6878|6875.2|10
1629256270000|2021-08-18 03:11:10|6878.7|6875.9|6878.5|6875.7|6878.7|6875.9|6878.5|6875.7|8
1629256280000|2021-08-18 03:11:20|6878.7|6875.9|6879.3|6876.5|6879.5|6876.7|6878.7|6875.9|0
1629256290000|2021-08-18 03:11:30|6879.8|6877|6879.8|6877|6879.8|6877|6879.8|6877|0
1629256300000|2021-08-18 03:11:40|6880|6877.2|6880|6877.2|6880.2|6877.4|6879.2|6876.4|6
1629256310000|2021-08-18 03:11:50|6880.2|6877.4|6879.5|6876.7|6880.2|6877.4|6879.3|6876.5|4
1629256320000|2021-08-18 03:12:00|6879.7|6876.9|6879.8|6877|6881.7|6878.9|6879.2|6876.4|25
1629256330000|2021-08-18 03:12:10|6879.5|6876.7|6877.7|6874.9|6879.7|6876.9|6877.5|6874.7|7
1629256340000|2021-08-18 03:12:20|6877.8|6875|6878.3|6875.5|6879|6876.2|6877.8|6875|6
1629256350000|2021-08-18 03:12:30|6878.5|6875.7|6878.3|6875.5|6878.5|6875.7|6878.3|6875.5|2
1629256360000|2021-08-18 03:12:40|6878.2|6875.4|6879.2|6876.4|6879.2|6876.4|6878.2|6875.4|2
1629256370000|2021-08-18 03:12:50|6878.8|6876|6879.3|6876.5|6879.3|6876.5|6878.8|6876|8
1629256380000|2021-08-18 03:13:00|6879.5|6876.7|6880.2|6877.4|6881|6878.2|6879.5|6876.7|3
1629256390000|2021-08-18 03:13:10|6880|6877.2|6879.8|6877|6880|6877.2|6879.7|6876.9|1
1629256400000|2021-08-18 03:13:20|6880.2|6877.4|6881|6878.2|6881.3|6878.5|6880.2|6877.4|1
1629256410000|2021-08-18 03:13:30|6881.2|6878.4|6881.7|6878.9|6881.7|6878.9|6881.2|6878.4|8
1629256420000|2021-08-18 03:13:40|6881.5|6878.7|6881.5|6878.7|6881.5|6878.7|6881.5|6878.7|0
1629256430000|2021-08-18 03:13:50|6881.2|6878.4|6881.5|6878.7|6881.5|6878.7|6881.2|6878.4|8
1629256440000|2021-08-18 03:14:00|6881.7|6878.9|6881.5|6878.7|6881.8|6879|6881.5|6878.7|13
1629256450000|2021-08-18 03:14:10|6881.2|6878.4|6881.5|6878.7|6881.5|6878.7|6881.2|6878.4|3
1629256480000|2021-08-18 03:14:40|6881.7|6878.9|6883.3|6880.5|6883.3|6880.5|6881.7|6878.9|16
1629256490000|2021-08-18 03:14:50|6882.8|6880|6883.8|6881|6884.2|6881.4|6882|6879.2|5
1629256500000|2021-08-18 03:15:00|6883.5|6880.7|6886.2|6883.4|6886.5|6883.7|6883.5|6880.7|5
1629256510000|2021-08-18 03:15:10|6885.8|6883|6886|6883.2|6886.8|6884|6885.5|6882.7|10
1629256520000|2021-08-18 03:15:20|6886.2|6883.4|6885.8|6883|6886.2|6883.4|6885.8|6883|0
1629256530000|2021-08-18 03:15:30|6885.5|6882.7|6886.2|6883.4|6886.2|6883.4|6885.5|6882.7|8
1629256540000|2021-08-18 03:15:40|6885.5|6882.7|6885.8|6883|6886|6883.2|6884.3|6881.5|7
1629256550000|2021-08-18 03:15:50|6886|6883.2|6886|6883.2|6886|6883.2|6886|6883.2|2
1629256560000|2021-08-18 03:16:00|6885.8|6883|6885.8|6883|6885.8|6883|6885.8|6883|0
1629256570000|2021-08-18 03:16:10|6885.5|6882.7|6885.7|6882.9|6885.7|6882.9|6885.5|6882.7|5
1629256580000|2021-08-18 03:16:20|6886.2|6883.4|6886|6883.2|6886.2|6883.4|6886|6883.2|0
1629256590000|2021-08-18 03:16:30|6885.7|6882.9|6888.5|6885.7|6888.5|6885.7|6885.7|6882.9|8
1629256600000|2021-08-18 03:16:40|6888.3|6885.5|6887|6884.2|6888.3|6885.5|6886.7|6883.9|5
1629256610000|2021-08-18 03:16:50|6887.8|6885|6886.5|6883.7|6887.8|6885|6886.3|6883.5|6
1629256620000|2021-08-18 03:17:00|6886.7|6883.9|6886.8|6884|6887|6884.2|6886.3|6883.5|2
1629256630000|2021-08-18 03:17:10|6886.7|6883.9|6885.2|6882.4|6886.7|6883.9|6885.2|6882.4|2
1629256640000|2021-08-18 03:17:20|6885|6882.2|6884.3|6881.5|6885|6882.2|6884.3|6881.5|0
1629256650000|2021-08-18 03:17:30|6883.7|6880.9|6883.7|6880.9|6883.7|6880.9|6883.5|6880.7|0
1629256660000|2021-08-18 03:17:40|6883.5|6880.7|6883.3|6880.5|6883.7|6880.9|6883.3|6880.5|1
1629256670000|2021-08-18 03:17:50|6883.5|6880.7|6884.2|6881.4|6884.2|6881.4|6883.3|6880.5|5
1629256680000|2021-08-18 03:18:00|6884.8|6882|6883.8|6881|6884.8|6882|6883.8|6881|2
1629256690000|2021-08-18 03:18:10|6884.3|6881.5|6884.7|6881.9|6884.8|6882|6884.3|6881.5|1
1629256710000|2021-08-18 03:18:30|6884.8|6882|6884.7|6881.9|6884.8|6882|6884.7|6881.9|0
1629256720000|2021-08-18 03:18:40|6884.2|6881.4|6883.7|6880.9|6884.2|6881.4|6883.7|6880.9|8
1629256730000|2021-08-18 03:18:50|6883.5|6880.7|6882.5|6879.7|6883.5|6880.7|6881.7|6878.9|11
1629256740000|2021-08-18 03:19:00|6882.8|6880|6883.7|6880.9|6883.7|6880.9|6882.7|6879.9|11
1629256750000|2021-08-18 03:19:10|6883.2|6880.4|6883|6880.2|6883.2|6880.4|6883|6880.2|3
1629256760000|2021-08-18 03:19:20|6883.2|6880.4|6883.2|6880.4|6883.7|6880.9|6882.2|6879.4|11
1629256770000|2021-08-18 03:19:30|6883.3|6880.5|6884.2|6881.4|6884.2|6881.4|6882.7|6879.9|6
1629256780000|2021-08-18 03:19:40|6884.7|6881.9|6883|6880.2|6884.7|6881.9|6883|6880.2|0
1629256800000|2021-08-18 03:20:00|6882.3|6879.5|6882.7|6879.9|6882.8|6880|6882.3|6879.5|3
1629256810000|2021-08-18 03:20:10|6882.3|6879.5|6882|6879.2|6882.3|6879.5|6882|6879.2|0
1629256830000|2021-08-18 03:20:30|6881.3|6878.5|6881.3|6878.5|6882.2|6879.4|6880.8|6878|7
1629256840000|2021-08-18 03:20:40|6881.8|6879|6881.7|6878.9|6882.3|6879.5|6881.7|6878.9|5
1629256850000|2021-08-18 03:20:50|6881.2|6878.4|6880.8|6878|6881.3|6878.5|6880.8|6878|2
1629256860000|2021-08-18 03:21:00|6882.3|6879.5|6882.7|6879.9|6882.7|6879.9|6882|6879.2|2
1629256870000|2021-08-18 03:21:10|6882.5|6879.7|6882.7|6879.9|6882.7|6879.9|6882.5|6879.7|0
1629256880000|2021-08-18 03:21:20|6882.5|6879.7|6882|6879.2|6882.7|6879.9|6881.8|6879|3
1629256890000|2021-08-18 03:21:30|6881.8|6879|6882|6879.2|6882.2|6879.4|6881.7|6878.9|4
1629256900000|2021-08-18 03:21:40|6882.7|6879.9|6881.7|6878.9|6882.7|6879.9|6881.7|6878.9|7
1629256910000|2021-08-18 03:21:50|6881.3|6878.5|6882|6879.2|6882|6879.2|6881.3|6878.5|4
1629256920000|2021-08-18 03:22:00|6882.7|6879.9|6882.7|6879.9|6882.8|6880|6882.7|6879.9|0
1629256980000|2021-08-18 03:23:00|6882.2|6879.4|6882.3|6879.5|6882.3|6879.5|6882|6879.2|5
1629256990000|2021-08-18 03:23:10|6882.5|6879.7|6882|6879.2|6882.8|6880|6882|6879.2|9
1629257000000|2021-08-18 03:23:20|6882.2|6879.4|6882.3|6879.5|6883.3|6880.5|6882.2|6879.4|14
1629257010000|2021-08-18 03:23:30|6882.8|6880|6883.7|6880.9|6883.8|6881|6882.3|6879.5|15
1629257020000|2021-08-18 03:23:40|6883.5|6880.7|6883.5|6880.7|6883.8|6881|6882.3|6879.5|21
1629257030000|2021-08-18 03:23:50|6883.2|6880.4|6881.7|6878.9|6883.2|6880.4|6881.7|6878.9|3
1629257050000|2021-08-18 03:24:10|6882.3|6879.5|6882.7|6879.9|6883.2|6880.4|6882.3|6879.5|1
1629257060000|2021-08-18 03:24:20|6882.8|6880|6883|6880.2|6883.2|6880.4|6882.7|6879.9|4
1629257070000|2021-08-18 03:24:30|6883.2|6880.4|6882.7|6879.9|6883.2|6880.4|6882.5|6879.7|3
1629257080000|2021-08-18 03:24:40|6882.8|6880|6883.5|6880.7|6883.5|6880.7|6882.8|6880|17
1629257090000|2021-08-18 03:24:50|6884.3|6881.5|6883.3|6880.5|6884.5|6881.7|6883.3|6880.5|1
1629257100000|2021-08-18 03:25:00|6883.2|6880.4|6882.7|6879.9|6883.2|6880.4|6882.7|6879.9|1
1629257110000|2021-08-18 03:25:10|6881.8|6879|6881.7|6878.9|6882|6879.2|6881.7|6878.9|0
1629257120000|2021-08-18 03:25:20|6881.5|6878.7|6881.7|6878.9|6883.7|6880.9|6881.5|6878.7|4
1629257130000|2021-08-18 03:25:30|6881.8|6879|6881.7|6878.9|6881.8|6879|6881.5|6878.7|3
1629257140000|2021-08-18 03:25:40|6881.3|6878.5|6881.2|6878.4|6881.3|6878.5|6881.2|6878.4|6
1629257150000|2021-08-18 03:25:50|6881.8|6879|6881.8|6879|6881.8|6879|6881.8|6879|2
1629257160000|2021-08-18 03:26:00|6881.7|6878.9|6881.5|6878.7|6881.7|6878.9|6880.8|6878|13
1629257170000|2021-08-18 03:26:10|6881.7|6878.9|6881|6878.2|6882.2|6879.4|6881|6878.2|12
1629257180000|2021-08-18 03:26:20|6881.5|6878.7|6881.8|6879|6881.8|6879|6881.5|6878.7|0
1629257190000|2021-08-18 03:26:30|6881.7|6878.9|6882|6879.2|6882|6879.2|6881.7|6878.9|0
1629257200000|2021-08-18 03:26:40|6886.9|6876.9|6884.8|6882|6886.9|6882|6883.7|6876.9|12
1629257210000|2021-08-18 03:26:50|6884.5|6881.7|6884.3|6881.5|6884.5|6881.7|6884.2|6881.4|2
1629257220000|2021-08-18 03:27:00|6884.2|6881.4|6883.5|6880.7|6884.2|6881.4|6883.5|6880.7|1
1629257230000|2021-08-18 03:27:10|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|6882.8|6880|1
1629257240000|2021-08-18 03:27:20|6883.8|6881|6883.6|6880.8|6883.8|6881|6883.6|6880.8|0
1629257250000|2021-08-18 03:27:30|6883.8|6881|6883.8|6881|6883.8|6881|6883.6|6880.8|0
1629257260000|2021-08-18 03:27:40|6883.5|6880.7|6883.1|6880.3|6883.5|6880.7|6882.6|6879.8|2
1629257270000|2021-08-18 03:27:50|6883.3|6880.5|6883.5|6880.7|6883.6|6880.8|6883|6880.2|4
1629257280000|2021-08-18 03:28:00|6883.8|6881|6883.6|6880.8|6883.8|6881|6883.1|6880.3|7
1629257290000|2021-08-18 03:28:10|6883.1|6880.3|6884.5|6881.7|6884.5|6881.7|6881.6|6878.8|34
1629257300000|2021-08-18 03:28:20|||||||||2
1629257310000|2021-08-18 03:28:30|6884.6|6881.8|6884.5|6881.7|6884.6|6881.8|6884.5|6881.7|0
1629257320000|2021-08-18 03:28:40|6883.8|6881|6884.1|6881.3|6884.1|6881.3|6883.6|6880.8|1
1629257330000|2021-08-18 03:28:50|6884|6881.2|6884|6881.2|6884|6881.2|6884|6881.2|0
1629257340000|2021-08-18 03:29:00|6884.1|6881.3|6884.8|6882|6884.8|6882|6884.1|6881.3|2
1629257350000|2021-08-18 03:29:10|6884.6|6881.8|6883.1|6880.3|6884.6|6881.8|6883.1|6880.3|4
1629257360000|2021-08-18 03:29:20|6883.6|6880.8|6884.1|6881.3|6884.1|6881.3|6883.1|6880.3|14
1629257370000|2021-08-18 03:29:30|6884|6881.2|6882.8|6880|6884|6881.2|6882.6|6879.8|4
1629257380000|2021-08-18 03:29:40|6883|6880.2|6883|6880.2|6883|6880.2|6883|6880.2|1
1629257390000|2021-08-18 03:29:50|6883.2|6880.4|6884.1|6881.3|6884.3|6881.5|6883.2|6880.4|0
1629257400000|2021-08-18 03:30:00|6884.6|6881.8|6885|6882.2|6885|6882.2|6884.6|6881.8|1
1629257410000|2021-08-18 03:30:10|6884.8|6882|6884.8|6882|6884.8|6882|6884.8|6882|0
1629257420000|2021-08-18 03:30:20|6885|6882.2|6885|6882.2|6885|6882.2|6885|6882.2|1
1629257440000|2021-08-18 03:30:40|6884.8|6882|6884.8|6882|6884.8|6882|6884.8|6882|0
1629257460000|2021-08-18 03:31:00|6884.5|6881.7|6883.1|6880.3|6884.5|6881.7|6883.1|6880.3|1
1629257470000|2021-08-18 03:31:10|6882.8|6880|6882.8|6880|6882.8|6880|6882.8|6880|0
1629257490000|2021-08-18 03:31:30|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|0
1629257500000|2021-08-18 03:31:40|6882.8|6880|6882.8|6880|6882.8|6880|6882.8|6880|0
1629257510000|2021-08-18 03:31:50|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|1
1629257540000|2021-08-18 03:32:20|6882.5|6879.7|6882.3|6879.5|6882.5|6879.7|6882|6879.2|0
1629257550000|2021-08-18 03:32:30|6882.6|6879.8|6882.5|6879.7|6882.6|6879.8|6882.5|6879.7|0
1629257560000|2021-08-18 03:32:40|6882.3|6879.5|6882.6|6879.8|6882.6|6879.8|6882.3|6879.5|0
1629257570000|2021-08-18 03:32:50|6882.8|6880|6882.6|6879.8|6882.8|6880|6882.6|6879.8|1
1629257590000|2021-08-18 03:33:10|6882.8|6880|6882.8|6880|6883|6880.2|6882.8|6880|0
1629257610000|2021-08-18 03:33:30|6883|6880.2|6884.1|6881.3|6884.1|6881.3|6883|6880.2|0
1629257630000|2021-08-18 03:33:50|6883.8|6881|6882.1|6879.3|6883.8|6881|6882.1|6879.3|1
1629257640000|2021-08-18 03:34:00|6882.3|6879.5|6882.5|6879.7|6882.5|6879.7|6882.3|6879.5|0
1629257650000|2021-08-18 03:34:10|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|0
1629257660000|2021-08-18 03:34:20|6882.3|6879.5|6882.3|6879.5|6882.6|6879.8|6882.1|6879.3|0
1629257700000|2021-08-18 03:35:00|6882.6|6879.8|6882.1|6879.3|6882.6|6879.8|6882.1|6879.3|0
1629257710000|2021-08-18 03:35:10|6882|6879.2|6882|6879.2|6882|6879.2|6882|6879.2|3
1629257720000|2021-08-18 03:35:20|6882.3|6879.5|6882.6|6879.8|6882.6|6879.8|6882.3|6879.5|0
1629257760000|2021-08-18 03:36:00|6882.8|6880|6882.8|6880|6882.8|6880|6882.8|6880|0
1629257790000|2021-08-18 03:36:30|6883|6880.2|6883|6880.2|6883|6880.2|6883|6880.2|1
1629257800000|2021-08-18 03:36:40|6882.8|6880|6883|6880.2|6883|6880.2|6882.8|6880|2
1629257810000|2021-08-18 03:36:50|6883.7|6880.9|6884.3|6881.5|6884.3|6881.5|6883.7|6880.9|0
1629257820000|2021-08-18 03:37:00|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|0
1629257860000|2021-08-18 03:37:40|6884|6881.2|6884|6881.2|6884|6881.2|6884|6881.2|1
1629257910000|2021-08-18 03:38:30|6883.8|6881|6883.1|6880.3|6883.8|6881|6883.1|6880.3|0
1629257920000|2021-08-18 03:38:40|6883.3|6880.5|6883.6|6880.8|6884|6881.2|6883.3|6880.5|0
1629257930000|2021-08-18 03:38:50|6883.1|6880.3|6883|6880.2|6883.1|6880.3|6883|6880.2|0
1629257940000|2021-08-18 03:39:00|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|6883.3|6880.5|0
1629257950000|2021-08-18 03:39:10|6884.1|6881.3|6884|6881.2|6884.1|6881.3|6884|6881.2|0
1629257990000|2021-08-18 03:39:50|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|0
1629258000000|2021-08-18 03:40:00|6884|6881.2|6884.1|6881.3|6884.1|6881.3|6884|6881.2|0
1629258030000|2021-08-18 03:40:30|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|7
1629258040000|2021-08-18 03:40:40|6884.1|6881.3|6884.1|6881.3|6884.6|6881.8|6884.1|6881.3|0
1629258060000|2021-08-18 03:41:00|6884.3|6881.5|6884.6|6881.8|6884.6|6881.8|6884.3|6881.5|0
1629258150000|2021-08-18 03:42:30|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|0
1629258170000|2021-08-18 03:42:50|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|0
1629258180000|2021-08-18 03:43:00|6884.1|6881.3|6884.3|6881.5|6884.3|6881.5|6884.1|6881.3|0
1629258200000|2021-08-18 03:43:20|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|0
1629258210000|2021-08-18 03:43:30|6883.8|6881|6883.8|6881|6883.8|6881|6883.8|6881|0
1629258240000|2021-08-18 03:44:00|6884.1|6881.3|6885.1|6882.3|6885.1|6882.3|6884.1|6881.3|13
1629258260000|2021-08-18 03:44:20|6884.8|6882|6884.8|6882|6884.8|6882|6884.8|6882|3
1629258270000|2021-08-18 03:44:30|6885|6882.2|6884.8|6882|6885|6882.2|6884.8|6882|2
1629258310000|2021-08-18 03:45:10|||||||||4
1629258480000|2021-08-18 03:48:00|6885|6882.2|6884.8|6882|6885|6882.2|6884.8|6882|6
1629258510000|2021-08-18 03:48:30|6885|6882.2|6885|6882.2|6885|6882.2|6885|6882.2|0
1629258520000|2021-08-18 03:48:40|6884.8|6882|6884.8|6882|6884.8|6882|6884.8|6882|0
1629258550000|2021-08-18 03:49:10|6885|6882.2|6884.8|6882|6885|6882.2|6884.8|6882|0
1629258560000|2021-08-18 03:49:20|6885|6882.2|6885|6882.2|6885|6882.2|6885|6882.2|0
1629258600000|2021-08-18 03:50:00|6884.8|6882|6885|6882.2|6885|6882.2|6884.8|6882|0
1629258620000|2021-08-18 03:50:20|6884.8|6882|6884.8|6882|6884.8|6882|6884.8|6882|0
1629258630000|2021-08-18 03:50:30|6885|6882.2|6884.8|6882|6885|6882.2|6884.8|6882|4
1629258670000|2021-08-18 03:51:10|6885.3|6882.5|6888.8|6886|6890.3|6887.5|6885.1|6882.3|19
1629258680000|2021-08-18 03:51:20|6889.3|6886.5|6890.3|6887.5|6890.3|6887.5|6889.3|6886.5|3
1629258690000|2021-08-18 03:51:30|6890.6|6887.8|6890.1|6887.3|6890.8|6888|6890.1|6887.3|0
1629258700000|2021-08-18 03:51:40|6890.6|6887.8|6890.1|6887.3|6890.6|6887.8|6890.1|6887.3|0
1629258710000|2021-08-18 03:51:50|6889.6|6886.8|6888.8|6886|6890.1|6887.3|6888.8|6886|1
1629258720000|2021-08-18 03:52:00|6889.8|6887|6889.8|6887|6889.8|6887|6889.8|6887|1
1629258730000|2021-08-18 03:52:10|6889.5|6886.7|6889.3|6886.5|6889.5|6886.7|6889.3|6886.5|1
1629258750000|2021-08-18 03:52:30|6890.6|6887.8|6890.8|6888|6890.8|6888|6890.6|6887.8|102
1629258760000|2021-08-18 03:52:40|6890.6|6887.8|6890.8|6888|6890.8|6888|6890.6|6887.8|0
1629258780000|2021-08-18 03:53:00|6890.6|6887.8|6890.8|6888|6890.8|6888|6890.6|6887.8|1
1629258790000|2021-08-18 03:53:10|6892.8|6890|6893.1|6890.3|6893.6|6890.8|6892.8|6890|30
1629258800000|2021-08-18 03:53:20|6893.8|6891|6893.6|6890.8|6893.8|6891|6893.6|6890.8|17
1629258820000|2021-08-18 03:53:40|6893.3|6890.5|6893.3|6890.5|6893.3|6890.5|6893.3|6890.5|0
1629258830000|2021-08-18 03:53:50|6893.1|6890.3|6892.8|6890|6893.1|6890.3|6892.8|6890|0
1629258840000|2021-08-18 03:54:00|6893.3|6890.5|6893.3|6890.5|6893.5|6890.7|6893.3|6890.5|2
1629258860000|2021-08-18 03:54:20|6892.8|6890|6892.5|6889.7|6892.8|6890|6892.3|6889.5|1
1629258870000|2021-08-18 03:54:30|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|0
1629258880000|2021-08-18 03:54:40|6892.5|6889.7|6892.5|6889.7|6892.5|6889.7|6892.5|6889.7|0
1629258890000|2021-08-18 03:54:50|6892.6|6889.8|6892.6|6889.8|6892.8|6890|6892.6|6889.8|1
1629258900000|2021-08-18 03:55:00|6892.5|6889.7|6892.8|6890|6892.8|6890|6892.5|6889.7|0
1629258920000|2021-08-18 03:55:20|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|6892.3|6889.5|0
1629258930000|2021-08-18 03:55:30|6892.1|6889.3|6892.3|6889.5|6892.3|6889.5|6891.8|6889|0
1629258960000|2021-08-18 03:56:00|6892.8|6890|6892.8|6890|6892.8|6890|6892.6|6889.8|12
1629258970000|2021-08-18 03:56:10|6892.6|6889.8|6892.6|6889.8|6892.6|6889.8|6892.6|6889.8|0
1629258980000|2021-08-18 03:56:20|6892.8|6890|6893.5|6890.7|6893.8|6891|6892.6|6889.8|16
1629259020000|2021-08-18 03:57:00|||||||||1
1629259030000|2021-08-18 03:57:10|||||||||3
1629259040000|2021-08-18 03:57:20|6894.8|6892|6894.8|6892|6895|6892.2|6894.8|6892|13
1629259060000|2021-08-18 03:57:40|6895|6892.2|6895.5|6892.7|6895.5|6892.7|6895|6892.2|1
1629259070000|2021-08-18 03:57:50|6895.9|6893.1|6895.6|6892.8|6895.9|6893.1|6895.6|6892.8|0
1629259080000|2021-08-18 03:58:00|6895|6892.2|6895|6892.2|6895|6892.2|6895|6892.2|0
1629259090000|2021-08-18 03:58:10|6894.8|6892|6893.8|6891|6894.8|6892|6893.8|6891|2
1629259100000|2021-08-18 03:58:20|6894.3|6891.5|6896.3|6893.5|6896.3|6893.5|6894.3|6891.5|4
1629259110000|2021-08-18 03:58:30|6896|6893.2|6894.8|6892|6896|6893.2|6894.8|6892|0
1629259120000|2021-08-18 03:58:40|6894.3|6891.5|6894.5|6891.7|6894.8|6892|6894.3|6891.5|0
1629259130000|2021-08-18 03:58:50|6894.3|6891.5|6894.5|6891.7|6894.5|6891.7|6894.3|6891.5|0
1629259140000|2021-08-18 03:59:00|6894.8|6892|6894.5|6891.7|6894.8|6892|6894.3|6891.5|2
1629259150000|2021-08-18 03:59:10|6894.6|6891.8|6894.1|6891.3|6894.6|6891.8|6894.1|6891.3|0
1629259170000|2021-08-18 03:59:30|6893.8|6891|6893.8|6891|6893.8|6891|6893.8|6891|0
1629259180000|2021-08-18 03:59:40|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|0
1629259200000|2021-08-18 04:00:00|6894|6891.2|6894.5|6891.7|6894.5|6891.7|6894|6891.2|1
1629259220000|2021-08-18 04:00:20|6894.6|6891.8|6894.3|6891.5|6894.6|6891.8|6894.3|6891.5|0
1629259230000|2021-08-18 04:00:30|6894.5|6891.7|6894|6891.2|6894.6|6891.8|6894|6891.2|0
1629259240000|2021-08-18 04:00:40|6894.3|6891.5|6893.8|6891|6894.3|6891.5|6893.8|6891|0
1629259260000|2021-08-18 04:01:00|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|72
1629259270000|2021-08-18 04:01:10|||||||||10
1629259290000|2021-08-18 04:01:30|6893.8|6891|6893.8|6891|6893.8|6891|6893.8|6891|0
1629259300000|2021-08-18 04:01:40|6894.8|6892|6894.8|6892|6894.8|6892|6894.8|6892|2
1629259310000|2021-08-18 04:01:50|6895|6892.2|6895|6892.2|6895|6892.2|6895|6892.2|10
1629259320000|2021-08-18 04:02:00|6894.8|6892|6895|6892.2|6895|6892.2|6894.8|6892|2
1629259330000|2021-08-18 04:02:10|6895.8|6893|6895.8|6893|6895.8|6893|6895.8|6893|0
1629259340000|2021-08-18 04:02:20|6896.1|6893.3|6895.1|6892.3|6897.8|6895|6895.1|6892.3|9
1629259350000|2021-08-18 04:02:30|6894.8|6892|6894.8|6892|6894.8|6892|6894.8|6892|0
1629259360000|2021-08-18 04:02:40|6894.6|6891.8|6894.8|6892|6894.8|6892|6894.6|6891.8|0
1629259370000|2021-08-18 04:02:50|||||||||2
1629259380000|2021-08-18 04:03:00|6895|6892.2|6895.3|6892.5|6895.3|6892.5|6894.8|6892|91
1629259390000|2021-08-18 04:03:10|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|6895.1|6892.3|0
1629259410000|2021-08-18 04:03:30|6894.6|6891.8|6894.4|6891.6|6894.6|6891.8|6894.4|6891.6|1
1629259420000|2021-08-18 04:03:40|6894.1|6891.3|6894.4|6891.6|6894.4|6891.6|6894.1|6891.3|1
1629259430000|2021-08-18 04:03:50|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|20
1629259450000|2021-08-18 04:04:10|6894.4|6891.6|6894.6|6891.8|6895.1|6892.3|6894.4|6891.6|1
1629259460000|2021-08-18 04:04:20|6894.8|6892|6894.8|6892|6894.8|6892|6894.8|6892|0
1629259470000|2021-08-18 04:04:30|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|0
1629259480000|2021-08-18 04:04:40|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|0
1629259500000|2021-08-18 04:05:00|6894.3|6891.5|6895.3|6892.5|6895.3|6892.5|6894.3|6891.5|2
1629259540000|2021-08-18 04:05:40|6895.1|6892.3|6894.8|6892|6895.1|6892.3|6894.8|6892|0
1629259560000|2021-08-18 04:06:00|6894.5|6891.7|6894.6|6891.8|6894.6|6891.8|6894.3|6891.5|5
1629259580000|2021-08-18 04:06:20|6895|6892.2|6895.2|6892.4|6895.2|6892.4|6895|6892.2|5
1629259590000|2021-08-18 04:06:30|6896.1|6893.3|6895.8|6893|6896.6|6893.8|6895.8|6893|0
1629259600000|2021-08-18 04:06:40|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|6895.6|6892.8|0
1629259610000|2021-08-18 04:06:50|6895|6892.2|6894.6|6891.8|6895|6892.2|6894.6|6891.8|2
1629259620000|2021-08-18 04:07:00|6894.8|6892|6894.8|6892|6894.8|6892|6894.8|6892|0
1629259630000|2021-08-18 04:07:10|6895.3|6892.5|6894.8|6892|6895.3|6892.5|6894.8|6892|0
1629259640000|2021-08-18 04:07:20|6895|6892.2|6895|6892.2|6895|6892.2|6894.8|6892|0
1629259660000|2021-08-18 04:07:40|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|0
1629259700000|2021-08-18 04:08:20|6894.8|6892|6894.6|6891.8|6894.8|6892|6894.6|6891.8|1
1629259710000|2021-08-18 04:08:30|6894.4|6891.6|6894.4|6891.6|6894.4|6891.6|6894.4|6891.6|0
1629259720000|2021-08-18 04:08:40|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|0
1629259730000|2021-08-18 04:08:50|6894.8|6892|6894.8|6892|6894.8|6892|6894.8|6892|0
1629259750000|2021-08-18 04:09:10|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|1
1629259800000|2021-08-18 04:10:00|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|0
1629259810000|2021-08-18 04:10:10|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|6894.6|6891.8|0
1629259860000|2021-08-18 04:11:00|6894.8|6892|6894.8|6892|6894.8|6892|6894.8|6892|0
1629259870000|2021-08-18 04:11:10|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|1
1629259880000|2021-08-18 04:11:20|6894.1|6891.3|6894.3|6891.5|6894.3|6891.5|6893.9|6891.1|4
1629259900000|2021-08-18 04:11:40|6894.1|6891.3|6894.1|6891.3|6894.3|6891.5|6894.1|6891.3|2
1629259910000|2021-08-18 04:11:50|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|6894.1|6891.3|0
1629259920000|2021-08-18 04:12:00|6894.1|6891.3|6894.3|6891.5|6894.3|6891.5|6894.1|6891.3|0
1629259940000|2021-08-18 04:12:20|6894.1|6891.3|6894.3|6891.5|6894.3|6891.5|6894.1|6891.3|0
1629259950000|2021-08-18 04:12:30|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|6894.1|6891.3|0
1629259960000|2021-08-18 04:12:40|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|0
1629259970000|2021-08-18 04:12:50|6894.8|6892|6894.8|6892|6894.8|6892|6894.8|6892|0
1629259980000|2021-08-18 04:13:00|6895.1|6892.3|6895.1|6892.3|6895.3|6892.5|6895.1|6892.3|0
1629260010000|2021-08-18 04:13:30|6895.3|6892.5|6895.3|6892.5|6895.3|6892.5|6895.1|6892.3|1
1629260020000|2021-08-18 04:13:40|6895.6|6892.8|6896.1|6893.3|6896.1|6893.3|6895.6|6892.8|0
1629260030000|2021-08-18 04:13:50|6896.4|6893.6|6896.8|6894|6896.8|6894|6896.4|6893.6|1
1629260070000|2021-08-18 04:14:30|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|1
1629260080000|2021-08-18 04:14:40|6897.8|6895|6898.3|6895.5|6898.6|6895.8|6897.8|6895|25
1629260090000|2021-08-18 04:14:50|6898.6|6895.8|6899.8|6897|6899.8|6897|6898.6|6895.8|16
1629260100000|2021-08-18 04:15:00|6900.1|6897.3|6899.9|6897.1|6900.1|6897.3|6899.9|6897.1|4
1629260110000|2021-08-18 04:15:10|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|0
1629260120000|2021-08-18 04:15:20|||||||||4
1629260130000|2021-08-18 04:15:30|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|2
1629260140000|2021-08-18 04:15:40|6898.8|6896|6899.3|6896.5|6899.5|6896.7|6898.8|6896|2
1629260160000|2021-08-18 04:16:00|6899.5|6896.7|6901.6|6898.8|6901.8|6899|6899.5|6896.7|20
1629260170000|2021-08-18 04:16:10|6901.8|6899|6902.8|6900|6904.1|6901.3|6901.8|6899|29
1629260180000|2021-08-18 04:16:20|6902.3|6899.5|6902.1|6899.3|6902.3|6899.5|6902.1|6899.3|1
1629260190000|2021-08-18 04:16:30|6901.9|6899.1|6901.1|6898.3|6901.9|6899.1|6901.1|6898.3|1
1629260200000|2021-08-18 04:16:40|6901.3|6898.5|6901.1|6898.3|6901.3|6898.5|6901.1|6898.3|0
1629260220000|2021-08-18 04:17:00|6900.8|6898|6901.3|6898.5|6901.3|6898.5|6900.6|6897.8|6
1629260240000|2021-08-18 04:17:20|6900.9|6898.1|6899.3|6896.5|6900.9|6898.1|6898.8|6896|3
1629260250000|2021-08-18 04:17:30|||||||||1
1629260260000|2021-08-18 04:17:40|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|0
1629260270000|2021-08-18 04:17:50|6899.8|6897|6900.9|6898.1|6900.9|6898.1|6899.8|6897|0
1629260280000|2021-08-18 04:18:00|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|0
1629260290000|2021-08-18 04:18:10|6900.8|6898|6900.8|6898|6900.8|6898|6900.8|6898|0
1629260300000|2021-08-18 04:18:20|6900.4|6897.6|6900.1|6897.3|6900.4|6897.6|6899.8|6897|1
1629260310000|2021-08-18 04:18:30|6900.6|6897.8|6900.8|6898|6900.8|6898|6900.6|6897.8|1
1629260320000|2021-08-18 04:18:40|6900.6|6897.8|6900.1|6897.3|6900.6|6897.8|6899.9|6897.1|0
1629260340000|2021-08-18 04:19:00|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|1
1629260350000|2021-08-18 04:19:10|6899.9|6897.1|6899.6|6896.8|6900.1|6897.3|6899.6|6896.8|1
1629260380000|2021-08-18 04:19:40|6899.8|6897|6899.6|6896.8|6899.8|6897|6899.6|6896.8|0
1629260390000|2021-08-18 04:19:50|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|1
1629260400000|2021-08-18 04:20:00|||||||||1
1629260410000|2021-08-18 04:20:10|||||||||1
1629260420000|2021-08-18 04:20:20|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|6900.1|6897.3|0
1629260440000|2021-08-18 04:20:40|6900.6|6897.8|6900.4|6897.6|6900.6|6897.8|6900.4|6897.6|0
1629260460000|2021-08-18 04:21:00|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|0
1629260470000|2021-08-18 04:21:10|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|0
1629260490000|2021-08-18 04:21:30|6900.8|6898|6901.1|6898.3|6901.1|6898.3|6900.8|6898|0
1629260530000|2021-08-18 04:22:10|6901.6|6898.8|6901.6|6898.8|6901.6|6898.8|6901.6|6898.8|0
1629260550000|2021-08-18 04:22:30|6901.8|6899|6902.1|6899.3|6902.1|6899.3|6901.1|6898.3|2
1629260570000|2021-08-18 04:22:50|||||||||1
1629260580000|2021-08-18 04:23:00|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|1
1629260590000|2021-08-18 04:23:10|6901.4|6898.6|6901.9|6899.1|6901.9|6899.1|6901.4|6898.6|1
1629260600000|2021-08-18 04:23:20|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|0
1629260640000|2021-08-18 04:24:00|6901.6|6898.8|6901.8|6899|6901.8|6899|6901.6|6898.8|0
1629260670000|2021-08-18 04:24:30|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|0
1629260710000|2021-08-18 04:25:10|6901.1|6898.3|6901.1|6898.3|6901.4|6898.6|6901.1|6898.3|15
1629260720000|2021-08-18 04:25:20|||||||||2
1629260760000|2021-08-18 04:26:00|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6899.9|6897.1|1
1629260820000|2021-08-18 04:27:00|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|0
1629260830000|2021-08-18 04:27:10|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|0
1629260840000|2021-08-18 04:27:20|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|0
1629260850000|2021-08-18 04:27:30|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|1
1629260860000|2021-08-18 04:27:40|6899.1|6896.3|6898.9|6896.1|6899.1|6896.3|6898.9|6896.1|2
1629260870000|2021-08-18 04:27:50|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.2|6895.4|0
1629260880000|2021-08-18 04:28:00|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|0
1629260910000|2021-08-18 04:28:30|6899.1|6896.3|6898.6|6895.8|6899.1|6896.3|6898.6|6895.8|0
1629260960000|2021-08-18 04:29:20|6898.8|6896|6899.9|6897.1|6900.2|6897.4|6898.8|6896|1
1629260970000|2021-08-18 04:29:30|6899.6|6896.8|6900.1|6897.3|6900.1|6897.3|6899.6|6896.8|0
1629260980000|2021-08-18 04:29:40|6899.9|6897.1|6900.1|6897.3|6900.1|6897.3|6899.6|6896.8|0
1629260990000|2021-08-18 04:29:50|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|0
1629261000000|2021-08-18 04:30:00|6899.6|6896.8|6899.6|6896.8|6899.8|6897|6899.4|6896.6|1
1629261010000|2021-08-18 04:30:10|6899.4|6896.6|6899.1|6896.3|6899.4|6896.6|6898.6|6895.8|0
1629261020000|2021-08-18 04:30:20|6899.3|6896.5|6899.3|6896.5|6899.3|6896.5|6899.3|6896.5|1
1629261040000|2021-08-18 04:30:40|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|0
1629261060000|2021-08-18 04:31:00|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|6900.3|6897.5|1
1629261070000|2021-08-18 04:31:10|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|0
1629261100000|2021-08-18 04:31:40|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|0
1629261110000|2021-08-18 04:31:50|6901.4|6898.6|6900.1|6897.3|6901.4|6898.6|6900.1|6897.3|2
1629261120000|2021-08-18 04:32:00|6900.4|6897.6|6899.9|6897.1|6900.4|6897.6|6899.9|6897.1|8
1629261130000|2021-08-18 04:32:10|6899.4|6896.6|6899.9|6897.1|6899.9|6897.1|6899.4|6896.6|1
1629261140000|2021-08-18 04:32:20|6899.6|6896.8|6899.9|6897.1|6900.1|6897.3|6899.6|6896.8|1
1629261150000|2021-08-18 04:32:30|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|0
1629261160000|2021-08-18 04:32:40|6900.4|6897.6|6900.6|6897.8|6900.6|6897.8|6900.4|6897.6|0
1629261170000|2021-08-18 04:32:50|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|6901.1|6898.3|0
1629261180000|2021-08-18 04:33:00|6901.4|6898.6|6902.1|6899.3|6902.1|6899.3|6901.4|6898.6|2
1629261200000|2021-08-18 04:33:20|6900.9|6898.1|6900.9|6898.1|6900.9|6898.1|6900.9|6898.1|1
1629261210000|2021-08-18 04:33:30|6901.1|6898.3|6900.9|6898.1|6901.1|6898.3|6900.9|6898.1|1
1629261230000|2021-08-18 04:33:50|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|0
1629261240000|2021-08-18 04:34:00|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|2
1629261250000|2021-08-18 04:34:10|6900.9|6898.1|6900.9|6898.1|6900.9|6898.1|6900.9|6898.1|0
1629261310000|2021-08-18 04:35:10|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|0
1629261320000|2021-08-18 04:35:20|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|6900.1|6897.3|0
1629261350000|2021-08-18 04:35:50|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|2
1629261360000|2021-08-18 04:36:00|6900.4|6897.6|6900.2|6897.4|6900.4|6897.6|6900.2|6897.4|2
1629261430000|2021-08-18 04:37:10|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|0
1629261470000|2021-08-18 04:37:50|6899.4|6896.6|6899.6|6896.8|6899.6|6896.8|6899.4|6896.6|1
1629261480000|2021-08-18 04:38:00|6899.9|6897.1|6899.9|6897.1|6900.1|6897.3|6899.9|6897.1|0
1629261490000|2021-08-18 04:38:10|6899.1|6896.3|6899.4|6896.6|6899.4|6896.6|6899.1|6896.3|1
1629261520000|2021-08-18 04:38:40|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|0
1629261560000|2021-08-18 04:39:20|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|3
1629261570000|2021-08-18 04:39:30|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|6899.1|6896.3|1
1629261620000|2021-08-18 04:40:20|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|0
1629261630000|2021-08-18 04:40:30|6898.9|6896.1|6898.9|6896.1|6898.9|6896.1|6898.9|6896.1|0
1629261650000|2021-08-18 04:40:50|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|1
1629261730000|2021-08-18 04:42:10|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|6898.6|6895.8|0
1629261740000|2021-08-18 04:42:20|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|6898.4|6895.6|0
1629261750000|2021-08-18 04:42:30|6897.9|6895.1|6896.8|6894|6897.9|6895.1|6896.6|6893.8|13
1629261760000|2021-08-18 04:42:40|6896.6|6893.8|6896.8|6894|6896.8|6894|6896.6|6893.8|1
1629261770000|2021-08-18 04:42:50|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.4|6893.6|0
1629261780000|2021-08-18 04:43:00|6896.8|6894|6896.8|6894|6896.8|6894|6896.8|6894|0
1629261810000|2021-08-18 04:43:30|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|4
1629261820000|2021-08-18 04:43:40|6896.4|6893.6|6896.6|6893.8|6896.6|6893.8|6896.4|6893.6|0
1629261840000|2021-08-18 04:44:00|6896.4|6893.6|6896.6|6893.8|6896.6|6893.8|6896.4|6893.6|0
1629261860000|2021-08-18 04:44:20|6896.8|6894|6896.6|6893.8|6896.8|6894|6896.6|6893.8|0
1629261870000|2021-08-18 04:44:30|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|0
1629261880000|2021-08-18 04:44:40|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|0
1629261900000|2021-08-18 04:45:00|6895.9|6893.1|6896.1|6893.3|6896.1|6893.3|6895.9|6893.1|0
1629261910000|2021-08-18 04:45:10|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|0
1629261930000|2021-08-18 04:45:30|6895.6|6892.8|6896.1|6893.3|6896.1|6893.3|6895.6|6892.8|11
1629262000000|2021-08-18 04:46:40|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|1
1629262010000|2021-08-18 04:46:50|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|6896.1|6893.3|0
1629262020000|2021-08-18 04:47:00|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|1
1629262030000|2021-08-18 04:47:10|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|0
1629262050000|2021-08-18 04:47:30|6898.4|6895.6|6899.4|6896.6|6899.4|6896.6|6898.4|6895.6|4
1629262060000|2021-08-18 04:47:40|6899.8|6897|6900.1|6897.3|6900.1|6897.3|6899.8|6897|99
1629262080000|2021-08-18 04:48:00|6899.8|6897|6899.6|6896.8|6899.8|6897|6899.6|6896.8|0
1629262090000|2021-08-18 04:48:10|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|6900.4|6897.6|42
1629262100000|2021-08-18 04:48:20|6899.9|6897.1|6899.6|6896.8|6899.9|6897.1|6899.3|6896.5|4
1629262110000|2021-08-18 04:48:30|6899.3|6896.5|6899.6|6896.8|6899.6|6896.8|6899.1|6896.3|1
1629262150000|2021-08-18 04:49:10|6899.8|6897|6899.8|6897|6899.8|6897|6899.8|6897|0
1629262170000|2021-08-18 04:49:30|6899.4|6896.6|6899.3|6896.5|6899.4|6896.6|6899.3|6896.5|1
1629262180000|2021-08-18 04:49:40|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|6899.6|6896.8|0
1629262210000|2021-08-18 04:50:10|6899.2|6896.4|6898.8|6896|6899.2|6896.4|6898.4|6895.6|0
1629262220000|2021-08-18 04:50:20|6898.4|6895.6|6897.8|6895|6898.4|6895.6|6897.8|6895|1
1629262230000|2021-08-18 04:50:30|6897.6|6894.8|6897.8|6895|6897.8|6895|6897.6|6894.8|1
1629262280000|2021-08-18 04:51:20|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|10
1629262320000|2021-08-18 04:52:00|6897.8|6895|6897.6|6894.8|6897.8|6895|6897.6|6894.8|8
1629262330000|2021-08-18 04:52:10|6897.8|6895|6897.8|6895|6897.8|6895|6897.8|6895|0
1629262340000|2021-08-18 04:52:20|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|0
1629262360000|2021-08-18 04:52:40|6897.8|6895|6897.6|6894.8|6897.9|6895.1|6897.6|6894.8|1
1629262400000|2021-08-18 04:53:20|6897.8|6895|6898.3|6895.5|6898.3|6895.5|6897.8|6895|0
1629262410000|2021-08-18 04:53:30|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|0
1629262420000|2021-08-18 04:53:40|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|6897.6|6894.8|0
1629262440000|2021-08-18 04:54:00|6897.8|6895|6897.6|6894.8|6897.8|6895|6897.6|6894.8|0
1629262460000|2021-08-18 04:54:20|6897.1|6894.3|6897.6|6894.8|6897.6|6894.8|6897.1|6894.3|1
1629262490000|2021-08-18 04:54:50|6897.1|6894.3|6897.2|6894.4|6897.2|6894.4|6897.1|6894.3|0
1629262500000|2021-08-18 04:55:00|6897.6|6894.8|6897.7|6894.9|6897.7|6894.9|6897.6|6894.8|3
1629262510000|2021-08-18 04:55:10|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|0
1629262590000|2021-08-18 04:56:30|6898.2|6895.4|6899.1|6896.3|6899.1|6896.3|6898.2|6895.4|1
1629262620000|2021-08-18 04:57:00|6898.6|6895.8|6899.2|6896.4|6899.2|6896.4|6898.6|6895.8|0
1629262670000|2021-08-18 04:57:50|||||||||1
1629262690000|2021-08-18 04:58:10|6899.1|6896.3|6899.2|6896.4|6899.2|6896.4|6899.1|6896.3|0
1629262710000|2021-08-18 04:58:30|6899.6|6896.8|6900.2|6897.4|6900.2|6897.4|6899.6|6896.8|0
1629262720000|2021-08-18 04:58:40|6900.7|6897.9|6901.7|6898.9|6901.7|6898.9|6900.6|6897.8|7
1629262740000|2021-08-18 04:59:00|6900.7|6897.9|6900.7|6897.9|6901.2|6898.4|6900.7|6897.9|3
1629262760000|2021-08-18 04:59:20|6901.4|6898.6|6901.6|6898.8|6901.6|6898.8|6901.4|6898.6|1
1629262770000|2021-08-18 04:59:30|6901.1|6898.3|6900.2|6897.4|6901.1|6898.3|6900.2|6897.4|0
1629262800000|2021-08-18 05:00:00|6899.7|6896.9|6899.1|6896.3|6900.2|6897.4|6899.1|6896.3|1
1629262810000|2021-08-18 05:00:10|6899.4|6896.6|6900.6|6897.8|6900.7|6897.9|6899.4|6896.6|2
1629262820000|2021-08-18 05:00:20|6901.1|6898.3|6900.7|6897.9|6901.2|6898.4|6900.7|6897.9|0
1629262830000|2021-08-18 05:00:30|6901.2|6898.4|6900.7|6897.9|6901.2|6898.4|6900.7|6897.9|0
1629262840000|2021-08-18 05:00:40|6900.2|6897.4|6901.2|6898.4|6901.2|6898.4|6900.1|6897.3|1
1629262850000|2021-08-18 05:00:50|6901.1|6898.3|6900.2|6897.4|6901.1|6898.3|6900.2|6897.4|0
1629262860000|2021-08-18 05:01:00|6900.4|6897.6|6900.2|6897.4|6900.7|6897.9|6899.7|6896.9|1
1629262880000|2021-08-18 05:01:20|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|6899.7|6896.9|0
1629262890000|2021-08-18 05:01:30|6899.6|6896.8|6900.2|6897.4|6900.2|6897.4|6899.6|6896.8|0
1629262900000|2021-08-18 05:01:40|6900.1|6897.3|6900.2|6897.4|6900.2|6897.4|6899.7|6896.9|0
1629262910000|2021-08-18 05:01:50|6900.4|6897.6|6901.1|6898.3|6901.1|6898.3|6900.4|6897.6|0
1629262930000|2021-08-18 05:02:10|6900.7|6897.9|6900.2|6897.4|6900.7|6897.9|6900.2|6897.4|0
1629262950000|2021-08-18 05:02:30|6900.1|6897.3|6899.7|6896.9|6900.1|6897.3|6899.7|6896.9|0
1629262970000|2021-08-18 05:02:50|6899.6|6896.8|6899.7|6896.9|6899.7|6896.9|6899.6|6896.8|0
1629262980000|2021-08-18 05:03:00|||||||||1
1629263000000|2021-08-18 05:03:20|6900.1|6897.3|6901.1|6898.3|6901.6|6898.8|6900.1|6897.3|5
1629263010000|2021-08-18 05:03:30|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.1|6898.3|0
1629263020000|2021-08-18 05:03:40|6902.4|6899.6|6903.1|6900.3|6903.1|6900.3|6902.4|6899.6|2
1629263030000|2021-08-18 05:03:50|6902.6|6899.8|6902.7|6899.9|6902.7|6899.9|6902.6|6899.8|0
1629263040000|2021-08-18 05:04:00|||||||||2
1629263070000|2021-08-18 05:04:30|6902.6|6899.8|6902.6|6899.8|6902.6|6899.8|6902.6|6899.8|0
1629263100000|2021-08-18 05:05:00|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|0
1629263110000|2021-08-18 05:05:10|6901.9|6899.1|6901.1|6898.3|6901.9|6899.1|6901.1|6898.3|0
1629263130000|2021-08-18 05:05:30|||||||||1
1629263140000|2021-08-18 05:05:40|6900.4|6897.6|6899.7|6896.9|6900.4|6897.6|6899.7|6896.9|4
1629263150000|2021-08-18 05:05:50|6900.1|6897.3|6901.6|6898.8|6901.6|6898.8|6900.1|6897.3|2
1629263160000|2021-08-18 05:06:00|6901.7|6898.9|6901.7|6898.9|6901.9|6899.1|6901.7|6898.9|0
1629263170000|2021-08-18 05:06:10|6901.9|6899.1|6901.9|6899.1|6902.2|6899.4|6901.7|6898.9|0
1629263180000|2021-08-18 05:06:20|6901.7|6898.9|6901.6|6898.8|6901.7|6898.9|6901.6|6898.8|0
1629263190000|2021-08-18 05:06:30|6901.4|6898.6|6901.1|6898.3|6901.4|6898.6|6901.1|6898.3|0
1629263210000|2021-08-18 05:06:50|6901.7|6898.9|6901.6|6898.8|6901.7|6898.9|6901.6|6898.8|1
1629263220000|2021-08-18 05:07:00|6901.7|6898.9|6902.2|6899.4|6902.2|6899.4|6901.7|6898.9|0
1629263250000|2021-08-18 05:07:30|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|0
1629263260000|2021-08-18 05:07:40|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|0
1629263270000|2021-08-18 05:07:50|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|6901.7|6898.9|1
1629263280000|2021-08-18 05:08:00|6901.9|6899.1|6902.6|6899.8|6902.6|6899.8|6901.9|6899.1|1
1629263290000|2021-08-18 05:08:10|6901.7|6898.9|6902.2|6899.4|6902.2|6899.4|6901.7|6898.9|0
1629263340000|2021-08-18 05:09:00|6901.9|6899.1|6901.6|6898.8|6901.9|6899.1|6901.6|6898.8|0
1629263350000|2021-08-18 05:09:10|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|0
1629263360000|2021-08-18 05:09:20|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|0
1629263370000|2021-08-18 05:09:30|6901.1|6898.3|6900.7|6897.9|6901.1|6898.3|6900.6|6897.8|2
1629263390000|2021-08-18 05:09:50|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|6900.6|6897.8|1
1629263400000|2021-08-18 05:10:00|6900.7|6897.9|6901.7|6898.9|6901.7|6898.9|6900.7|6897.9|1
1629263420000|2021-08-18 05:10:20|6901.6|6898.8|6900.6|6897.8|6901.6|6898.8|6900.6|6897.8|0
1629263430000|2021-08-18 05:10:30|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|0
1629263450000|2021-08-18 05:10:50|||||||||1
1629263460000|2021-08-18 05:11:00|6900.2|6897.4|6900.7|6897.9|6900.7|6897.9|6900.2|6897.4|0
1629263480000|2021-08-18 05:11:20|6901.4|6898.6|6901.6|6898.8|6901.7|6898.9|6901.4|6898.6|1
1629263520000|2021-08-18 05:12:00|6901.5|6898.7|6901.5|6898.7|6901.5|6898.7|6901.5|6898.7|0
1629263530000|2021-08-18 05:12:10|6901|6898.2|6899.7|6896.9|6901|6898.2|6899.7|6896.9|28
1629263550000|2021-08-18 05:12:30|||||||||2
1629263570000|2021-08-18 05:12:50|||||||||2
1629263580000|2021-08-18 05:13:00|6899.1|6896.3|6898.5|6895.7|6899.1|6896.3|6898.5|6895.7|6
1629263590000|2021-08-18 05:13:10|6898.7|6895.9|6899.7|6896.9|6899.7|6896.9|6898.7|6895.9|1
1629263610000|2021-08-18 05:13:30|6900.1|6897.3|6901.7|6898.9|6901.7|6898.9|6900.1|6897.3|1
1629263620000|2021-08-18 05:13:40|6901.5|6898.7|6901.7|6898.9|6901.7|6898.9|6901.5|6898.7|0
1629263630000|2021-08-18 05:13:50|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|6902|6899.2|0
1629263640000|2021-08-18 05:14:00|6902|6899.2|6901.7|6898.9|6902|6899.2|6901.7|6898.9|0
1629263650000|2021-08-18 05:14:10|6901.5|6898.7|6902|6899.2|6902|6899.2|6901.5|6898.7|0
1629263660000|2021-08-18 05:14:20|6901.9|6899.1|6902.2|6899.4|6902.2|6899.4|6901.9|6899.1|0
1629263670000|2021-08-18 05:14:30|||||||||10
1629263680000|2021-08-18 05:14:40|6901.7|6898.9|6902.2|6899.4|6902.2|6899.4|6901.7|6898.9|0
1629263700000|2021-08-18 05:15:00|6902.4|6899.6|6901.9|6899.1|6902.4|6899.6|6901.9|6899.1|1
1629263710000|2021-08-18 05:15:10|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|0
1629263720000|2021-08-18 05:15:20|6901.7|6898.9|6901.9|6899.1|6901.9|6899.1|6901.7|6898.9|0
1629263730000|2021-08-18 05:15:30|6902.2|6899.4|6901.5|6898.7|6902.2|6899.4|6901.5|6898.7|0
1629263760000|2021-08-18 05:16:00|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|0
1629263780000|2021-08-18 05:16:20|6901.7|6898.9|6905|6902.2|6905|6902.2|6901.7|6898.9|9
1629263790000|2021-08-18 05:16:30|6904.9|6902.1|6904.2|6901.4|6905|6902.2|6904.2|6901.4|1
1629263800000|2021-08-18 05:16:40|6904.4|6901.6|6905.2|6902.4|6905.4|6902.6|6904.4|6901.6|3
1629263810000|2021-08-18 05:16:50|6905|6902.2|6904.7|6901.9|6905.2|6902.4|6904.7|6901.9|1
1629263820000|2021-08-18 05:17:00|6904.9|6902.1|6904.9|6902.1|6904.9|6902.1|6904.9|6902.1|1
1629263830000|2021-08-18 05:17:10|6905.2|6902.4|6906.7|6903.9|6907.2|6904.4|6905.2|6902.4|17
1629263870000|2021-08-18 05:17:50|6906.5|6903.7|6905.7|6902.9|6906.5|6903.7|6905.7|6902.9|1
1629263890000|2021-08-18 05:18:10|6905.9|6903.1|6906.2|6903.4|6906.2|6903.4|6905.9|6903.1|2
1629263900000|2021-08-18 05:18:20|6905.7|6902.9|6905.5|6902.7|6905.7|6902.9|6905.5|6902.7|0
1629263910000|2021-08-18 05:18:30|6905.7|6902.9|6906.9|6904.1|6906.9|6904.1|6905.7|6902.9|50
1629263920000|2021-08-18 05:18:40|6907.2|6904.4|6907.2|6904.4|6907.2|6904.4|6907.2|6904.4|1
1629263930000|2021-08-18 05:18:50|6907|6904.2|6906.9|6904.1|6907|6904.2|6906.9|6904.1|0
1629263940000|2021-08-18 05:19:00|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|0
1629263960000|2021-08-18 05:19:20|6906.4|6903.6|6906.4|6903.6|6906.4|6903.6|6906.4|6903.6|0
1629263980000|2021-08-18 05:19:40|6907.2|6904.4|6906.7|6903.9|6907.2|6904.4|6906.5|6903.7|0
1629264000000|2021-08-18 05:20:00|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|0
1629264010000|2021-08-18 05:20:10|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|0
1629264040000|2021-08-18 05:20:40|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|3
1629264050000|2021-08-18 05:20:50|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|1
1629264060000|2021-08-18 05:21:00|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|0
1629264120000|2021-08-18 05:22:00|6904.9|6902.1|6907.2|6904.4|6907.2|6904.4|6904.9|6902.1|1
1629264130000|2021-08-18 05:22:10|6906.7|6903.9|6906.7|6903.9|6907.2|6904.4|6906|6903.2|2
1629264140000|2021-08-18 05:22:20|6906.9|6904.1|6907.5|6904.7|6908|6905.2|6906.9|6904.1|7
1629264150000|2021-08-18 05:22:30|6907.2|6904.4|6907.9|6905.1|6908|6905.2|6907.2|6904.4|0
1629264160000|2021-08-18 05:22:40|6907.7|6904.9|6908.1|6905.3|6909|6906.2|6907.7|6904.9|1
1629264170000|2021-08-18 05:22:50|6908.7|6905.9|6907.9|6905.1|6908.7|6905.9|6907.7|6904.9|1
1629264180000|2021-08-18 05:23:00|6908.2|6905.4|6908.2|6905.4|6908.2|6905.4|6908.2|6905.4|0
1629264190000|2021-08-18 05:23:10|6908|6905.2|6907.7|6904.9|6908|6905.2|6907.7|6904.9|0
1629264200000|2021-08-18 05:23:20|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|0
1629264210000|2021-08-18 05:23:30|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|6907.7|6904.9|0
1629264220000|2021-08-18 05:23:40|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|6907.5|6904.7|0
1629264240000|2021-08-18 05:24:00|6907.7|6904.9|6907.5|6904.7|6907.7|6904.9|6907.5|6904.7|1
1629264270000|2021-08-18 05:24:30|6907.4|6904.6|6906.5|6903.7|6907.4|6904.6|6905.7|6902.9|1
1629264280000|2021-08-18 05:24:40|6907|6904.2|6906.2|6903.4|6907.5|6904.7|6906.2|6903.4|0
1629264300000|2021-08-18 05:25:00|6906.7|6903.9|6906.5|6903.7|6906.7|6903.9|6906.5|6903.7|0
1629264320000|2021-08-18 05:25:20|6906.7|6903.9|6906.2|6903.4|6906.7|6903.9|6906.2|6903.4|0
1629264350000|2021-08-18 05:25:50|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|6906.5|6903.7|1
1629264400000|2021-08-18 05:26:40|6905.9|6903.1|6905.7|6902.9|6905.9|6903.1|6905.7|6902.9|3
1629264410000|2021-08-18 05:26:50|6907|6904.2|6907.5|6904.7|6908|6905.2|6907|6904.2|4
1629264420000|2021-08-18 05:27:00|6907|6904.2|6907|6904.2|6907|6904.2|6907|6904.2|4
1629264430000|2021-08-18 05:27:10|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|0
1629264440000|2021-08-18 05:27:20|6905.5|6902.7|6905.5|6902.7|6905.5|6902.7|6905.5|6902.7|0
1629264450000|2021-08-18 05:27:30|6905.4|6902.6|6905|6902.2|6905.4|6902.6|6905|6902.2|0
1629264470000|2021-08-18 05:27:50|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|6904.4|6901.6|31
1629264480000|2021-08-18 05:28:00|6904.7|6901.9|6905.2|6902.4|6905.2|6902.4|6904.2|6901.4|20
1629264490000|2021-08-18 05:28:10|6904.7|6901.9|6904.7|6901.9|6904.7|6901.9|6904.7|6901.9|0
1629264510000|2021-08-18 05:28:30|6905|6902.2|6905.2|6902.4|6905.2|6902.4|6905|6902.2|1
1629264520000|2021-08-18 05:28:40|6906|6903.2|6906.2|6903.4|6906.2|6903.4|6906|6903.2|4
1629264530000|2021-08-18 05:28:50|6906|6903.2|6906.2|6903.4|6906.2|6903.4|6905.7|6902.9|0
1629264540000|2021-08-18 05:29:00|6905.9|6903.1|6906.2|6903.4|6906.2|6903.4|6905.2|6902.4|3
1629264550000|2021-08-18 05:29:10|6906.4|6903.6|6906.7|6903.9|6907.4|6904.6|6906.4|6903.6|272
1629264560000|2021-08-18 05:29:20|6906.5|6903.7|6905.7|6902.9|6906.5|6903.7|6905.7|6902.9|0
1629264570000|2021-08-18 05:29:30|6906.2|6903.4|6905.9|6903.1|6906.2|6903.4|6905.7|6902.9|0
1629264580000|2021-08-18 05:29:40|6905.7|6902.9|6906.7|6903.9|6906.7|6903.9|6905.7|6902.9|6
1629264590000|2021-08-18 05:29:50|6906.1|6903.3|6906.2|6903.4|6906.2|6903.4|6905.7|6902.9|5
1629264600000|2021-08-18 05:30:00|6906.5|6903.7|6910|6907.2|6910.4|6907.6|6906.5|6903.7|36
1629264610000|2021-08-18 05:30:10|6910.2|6907.4|6913.7|6910.9|6913.7|6910.9|6910.2|6907.4|101
1629264620000|2021-08-18 05:30:20|6913.9|6911.1|6911.7|6908.9|6913.9|6911.1|6911.7|6908.9|14
1629264630000|2021-08-18 05:30:30|6912.2|6909.4|6912.7|6909.9|6913.3|6910.5|6912.2|6909.4|3
1629264640000|2021-08-18 05:30:40|6912.9|6910.1|6911.7|6908.9|6913.3|6910.5|6911.7|6908.9|3
1629264650000|2021-08-18 05:30:50|6911.5|6908.7|6909.2|6906.4|6911.5|6908.7|6908.5|6905.7|6
1629264660000|2021-08-18 05:31:00|6909.8|6907|6908.7|6905.9|6910.5|6907.7|6908.7|6905.9|6
1629264670000|2021-08-18 05:31:10|6908.2|6905.4|6908.7|6905.9|6909.7|6906.9|6908.2|6905.4|1
1629264680000|2021-08-18 05:31:20|6908.2|6905.4|6908.2|6905.4|6908.2|6905.4|6908.2|6905.4|0
1629264690000|2021-08-18 05:31:30|6908.5|6905.7|6908.9|6906.1|6909.9|6907.1|6908.5|6905.7|2
1629264700000|2021-08-18 05:31:40|6908.7|6905.9|6909.7|6906.9|6909.9|6907.1|6908.7|6905.9|0
1629264710000|2021-08-18 05:31:50|6909.2|6906.4|6909.9|6907.1|6909.9|6907.1|6909.2|6906.4|0
1629264720000|2021-08-18 05:32:00|6910.2|6907.4|6911.7|6908.9|6911.7|6908.9|6910.2|6907.4|0
1629264730000|2021-08-18 05:32:10|6911.2|6908.4|6909.5|6906.7|6911.2|6908.4|6909.5|6906.7|4
1629264750000|2021-08-18 05:32:30|6909.2|6906.4|6908.7|6905.9|6909.2|6906.4|6908.7|6905.9|0
1629264760000|2021-08-18 05:32:40|||||||||16
1629264770000|2021-08-18 05:32:50|6910.2|6907.4|6910.5|6907.7|6910.5|6907.7|6910.2|6907.4|10
1629264780000|2021-08-18 05:33:00|6910.2|6907.4|6910.2|6907.4|6910.7|6907.9|6910.2|6907.4|0
1629264800000|2021-08-18 05:33:20|6910.7|6907.9|6911.2|6908.4|6911.2|6908.4|6910.7|6907.9|0
1629264810000|2021-08-18 05:33:30|6911.5|6908.7|6911.7|6908.9|6911.7|6908.9|6911|6908.2|1
1629264820000|2021-08-18 05:33:40|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|0
1629264830000|2021-08-18 05:33:50|6911|6908.2|6911|6908.2|6911|6908.2|6911|6908.2|0
1629264840000|2021-08-18 05:34:00|6910.2|6907.4|6909.2|6906.4|6910.7|6907.9|6909.2|6906.4|1
1629264850000|2021-08-18 05:34:10|6909.7|6906.9|6909.5|6906.7|6909.7|6906.9|6909.5|6906.7|0
1629264860000|2021-08-18 05:34:20|6909.7|6906.9|6910|6907.2|6910|6907.2|6909.7|6906.9|7
1629264870000|2021-08-18 05:34:30|6909.5|6906.7|6908.7|6905.9|6909.5|6906.7|6908.7|6905.9|0
1629264880000|2021-08-18 05:34:40|6908.9|6906.1|6908.7|6905.9|6908.9|6906.1|6908.5|6905.7|0
1629264890000|2021-08-18 05:34:50|6908.9|6906.1|6910|6907.2|6910.2|6907.4|6908.9|6906.1|2
1629264900000|2021-08-18 05:35:00|6910.3|6907.5|6909.2|6906.4|6910.7|6907.9|6908.7|6905.9|9
1629264910000|2021-08-18 05:35:10|6909.9|6907.1|6911.2|6908.4|6912.2|6909.4|6909.9|6907.1|28
1629264920000|2021-08-18 05:35:20|6911.4|6908.6|6912.3|6909.5|6912.7|6909.9|6911.2|6908.4|6
1629264930000|2021-08-18 05:35:30|6912|6909.2|6913|6910.2|6913.5|6910.7|6912|6909.2|17
1629264940000|2021-08-18 05:35:40|6912.5|6909.7|6913.5|6910.7|6914|6911.2|6912.5|6909.7|23
1629264950000|2021-08-18 05:35:50|6913.7|6910.9|6913.5|6910.7|6913.7|6910.9|6913.5|6910.7|0
1629264960000|2021-08-18 05:36:00|6913|6910.2|6911.9|6909.1|6913|6910.2|6911.9|6909.1|1
1629264970000|2021-08-18 05:36:10|6911.5|6908.7|6911.7|6908.9|6911.7|6908.9|6911.5|6908.7|1
1629264980000|2021-08-18 05:36:20|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|6911.5|6908.7|0
1629264990000|2021-08-18 05:36:30|6911.7|6908.9|6911.5|6908.7|6911.7|6908.9|6911.5|6908.7|0
1629265000000|2021-08-18 05:36:40|6911.7|6908.9|6911.5|6908.7|6911.7|6908.9|6911.5|6908.7|7
1629265010000|2021-08-18 05:36:50|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|6911.2|6908.4|1
1629265020000|2021-08-18 05:37:00|6911|6908.2|6911.5|6908.7|6911.7|6908.9|6911|6908.2|3
1629265030000|2021-08-18 05:37:10|6911.7|6908.9|6910.5|6907.7|6911.7|6908.9|6910.5|6907.7|1
1629265040000|2021-08-18 05:37:20|6911|6908.2|6910.7|6907.9|6911|6908.2|6910.7|6907.9|1
1629265050000|2021-08-18 05:37:30|6911.2|6908.4|6909.7|6906.9|6911.2|6908.4|6909.7|6906.9|9
1629265060000|2021-08-18 05:37:40|6909.5|6906.7|6908.2|6905.4|6909.5|6906.7|6908.2|6905.4|11
1629265070000|2021-08-18 05:37:50|6908.5|6905.7|6907.5|6904.7|6908.5|6905.7|6906.7|6903.9|4
1629265080000|2021-08-18 05:38:00|6906.7|6903.9|6906.7|6903.9|6906.7|6903.9|6906.5|6903.7|6
1629265090000|2021-08-18 05:38:10|6906.2|6903.4|6906.2|6903.4|6906.7|6903.9|6905.9|6903.1|7
1629265100000|2021-08-18 05:38:20|6906.7|6903.9|6906.7|6903.9|6906.7|6903.9|6906.2|6903.4|2
1629265110000|2021-08-18 05:38:30|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|0
1629265120000|2021-08-18 05:38:40|6906.7|6903.9|6906.7|6903.9|6907.7|6904.9|6906.7|6903.9|0
1629265130000|2021-08-18 05:38:50|6907.2|6904.4|6907.5|6904.7|6907.5|6904.7|6907.2|6904.4|0
1629265140000|2021-08-18 05:39:00|6907.3|6904.5|6906.2|6903.4|6907.3|6904.5|6906.2|6903.4|1
1629265150000|2021-08-18 05:39:10|6906.7|6903.9|6905.7|6902.9|6906.7|6903.9|6905.7|6902.9|2
1629265190000|2021-08-18 05:39:50|6906|6903.2|6906.4|6903.6|6906.4|6903.6|6906|6903.2|23
1629265200000|2021-08-18 05:40:00|6906.7|6903.9|6906.5|6903.7|6906.7|6903.9|6906.5|6903.7|0
1629265210000|2021-08-18 05:40:10|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|0
1629265230000|2021-08-18 05:40:30|6906|6903.2|6904.2|6901.4|6906|6903.2|6904.2|6901.4|6
1629265240000|2021-08-18 05:40:40|6904.5|6901.7|6904.5|6901.7|6904.7|6901.9|6904.5|6901.7|1
1629265250000|2021-08-18 05:40:50|6904.2|6901.4|6905.7|6902.9|6905.7|6902.9|6904.2|6901.4|23
1629265260000|2021-08-18 05:41:00|6904.7|6901.9|6905.5|6902.7|6905.5|6902.7|6904.7|6901.9|2
1629265270000|2021-08-18 05:41:10|6905.7|6902.9|6905.5|6902.7|6905.9|6903.1|6905.5|6902.7|0
1629265280000|2021-08-18 05:41:20|6905.3|6902.5|6905.7|6902.9|6905.7|6902.9|6905|6902.2|0
1629265290000|2021-08-18 05:41:30|6905.5|6902.7|6905.5|6902.7|6905.7|6902.9|6905.5|6902.7|0
1629265300000|2021-08-18 05:41:40|6904.7|6901.9|6903.7|6900.9|6904.7|6901.9|6903.7|6900.9|2
1629265320000|2021-08-18 05:42:00|6904|6901.2|6904|6901.2|6904|6901.2|6903.7|6900.9|13
1629265330000|2021-08-18 05:42:10|6903.7|6900.9|6903.7|6900.9|6903.7|6900.9|6903.7|6900.9|8
1629265340000|2021-08-18 05:42:20|6903.4|6900.6|6903.4|6900.6|6903.4|6900.6|6903.4|6900.6|7
1629265350000|2021-08-18 05:42:30|6903.7|6900.9|6904.2|6901.4|6904.5|6901.7|6903.4|6900.6|22
1629265360000|2021-08-18 05:42:40|6904|6901.2|6904.2|6901.4|6904.2|6901.4|6904|6901.2|10
1629265370000|2021-08-18 05:42:50|6904|6901.2|6903.7|6900.9|6904|6901.2|6903.7|6900.9|1
1629265400000|2021-08-18 05:43:20|||||||||1
1629265410000|2021-08-18 05:43:30|||||||||4
1629265420000|2021-08-18 05:43:40|6903.5|6900.7|6903.5|6900.7|6903.7|6900.9|6903.5|6900.7|6
1629265430000|2021-08-18 05:43:50|6902.7|6899.9|6901.3|6898.5|6902.7|6899.9|6901.3|6898.5|5
1629265440000|2021-08-18 05:44:00|6901|6898.2|6899.7|6896.9|6901.5|6898.7|6899.7|6896.9|16
1629265450000|2021-08-18 05:44:10|6899.9|6897.1|6899.7|6896.9|6901.2|6898.4|6899.7|6896.9|14
1629265460000|2021-08-18 05:44:20|6899.9|6897.1|6897.7|6894.9|6899.9|6897.1|6897.7|6894.9|12
1629265470000|2021-08-18 05:44:30|6897.9|6895.1|6897.9|6895.1|6897.9|6895.1|6897.5|6894.7|4
1629265480000|2021-08-18 05:44:40|6897.7|6894.9|6899|6896.2|6899.7|6896.9|6897.7|6894.9|11
1629265490000|2021-08-18 05:44:50|6898.7|6895.9|6898.5|6895.7|6898.7|6895.9|6898.5|6895.7|4
1629265500000|2021-08-18 05:45:00|6898.2|6895.4|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|3
1629265510000|2021-08-18 05:45:10|6898.4|6895.6|6899.7|6896.9|6899.7|6896.9|6897.9|6895.1|1
1629265520000|2021-08-18 05:45:20|6899.9|6897.1|6900.2|6897.4|6900.2|6897.4|6899.7|6896.9|5
1629265540000|2021-08-18 05:45:40|6900.4|6897.6|6901.5|6898.7|6901.7|6898.9|6900.4|6897.6|1
1629265550000|2021-08-18 05:45:50|6901.7|6898.9|6899.7|6896.9|6901.7|6898.9|6899.5|6896.7|7
1629265560000|2021-08-18 05:46:00|6899.9|6897.1|6899.7|6896.9|6899.9|6897.1|6899.5|6896.7|1
1629265570000|2021-08-18 05:46:10|6899.5|6896.7|6899.7|6896.9|6899.7|6896.9|6899.5|6896.7|0
1629265580000|2021-08-18 05:46:20|6899.5|6896.7|6899.5|6896.7|6899.7|6896.9|6899.5|6896.7|0
1629265590000|2021-08-18 05:46:30|6899.7|6896.9|6901.5|6898.7|6901.7|6898.9|6899.7|6896.9|7
1629265600000|2021-08-18 05:46:40|6901.2|6898.4|6900.4|6897.6|6901.2|6898.4|6900.1|6897.3|4
1629265610000|2021-08-18 05:46:50|6900.2|6897.4|6900.2|6897.4|6901.5|6898.7|6900|6897.2|34
1629265620000|2021-08-18 05:47:00|6900.7|6897.9|6901.9|6899.1|6901.9|6899.1|6900.7|6897.9|8
1629265630000|2021-08-18 05:47:10|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|1
1629265640000|2021-08-18 05:47:20|6902.4|6899.6|6903.9|6901.1|6904.7|6901.9|6902.4|6899.6|6
1629265650000|2021-08-18 05:47:30|6903.7|6900.9|6902.9|6900.1|6903.7|6900.9|6902.9|6900.1|1
1629265660000|2021-08-18 05:47:40|6903.2|6900.4|6902.5|6899.7|6903.2|6900.4|6902.5|6899.7|0
1629265670000|2021-08-18 05:47:50|6902.2|6899.4|6901.7|6898.9|6902.7|6899.9|6901.7|6898.9|13
1629265680000|2021-08-18 05:48:00|6901.9|6899.1|6901.7|6898.9|6903.5|6900.7|6901.7|6898.9|17
1629265690000|2021-08-18 05:48:10|6901.4|6898.6|6900.2|6897.4|6901.4|6898.6|6900.2|6897.4|3
1629265710000|2021-08-18 05:48:30|6901.7|6898.9|6899.2|6896.4|6901.7|6898.9|6899.2|6896.4|5
1629265720000|2021-08-18 05:48:40|6898.9|6896.1|6898.2|6895.4|6899.2|6896.4|6897.7|6894.9|12
1629265730000|2021-08-18 05:48:50|6897.7|6894.9|6898.7|6895.9|6898.7|6895.9|6897.7|6894.9|0
1629265740000|2021-08-18 05:49:00|6899.2|6896.4|6899.2|6896.4|6899.7|6896.9|6898.7|6895.9|5
1629265770000|2021-08-18 05:49:30|6899.4|6896.6|6899.9|6897.1|6899.9|6897.1|6899.4|6896.6|0
1629265780000|2021-08-18 05:49:40|6900|6897.2|6899.2|6896.4|6900|6897.2|6899.2|6896.4|0
1629265820000|2021-08-18 05:50:20|6898.7|6895.9|6899.2|6896.4|6899.2|6896.4|6898.7|6895.9|7
1629265830000|2021-08-18 05:50:30|6899.9|6897.1|6900.2|6897.4|6900.2|6897.4|6899.9|6897.1|2
1629265840000|2021-08-18 05:50:40|6900|6897.2|6900.2|6897.4|6900.2|6897.4|6899.7|6896.9|1
1629265860000|2021-08-18 05:51:00|6900.4|6897.6|6900.2|6897.4|6900.4|6897.6|6900.2|6897.4|3
1629265890000|2021-08-18 05:51:30|6899.7|6896.9|6899.2|6896.4|6899.7|6896.9|6899.2|6896.4|3
1629265900000|2021-08-18 05:51:40|6898.8|6896|6898.5|6895.7|6899.2|6896.4|6898.5|6895.7|21
1629265910000|2021-08-18 05:51:50|6898.9|6896.1|6899.2|6896.4|6899.2|6896.4|6898.9|6896.1|0
1629265930000|2021-08-18 05:52:10|6899|6896.2|6898.7|6895.9|6899.2|6896.4|6897.7|6894.9|9
1629265940000|2021-08-18 05:52:20|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6896.7|6893.9|8
1629265950000|2021-08-18 05:52:30|6897.9|6895.1|6897.9|6895.1|6897.9|6895.1|6897.7|6894.9|10
1629265960000|2021-08-18 05:52:40|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|6898.2|6895.4|0
1629265980000|2021-08-18 05:53:00|6898.4|6895.6|6898.5|6895.7|6898.9|6896.1|6898.2|6895.4|0
1629265990000|2021-08-18 05:53:10|6898.2|6895.4|6898.7|6895.9|6899.2|6896.4|6898.2|6895.4|6
1629266000000|2021-08-18 05:53:20|6899.7|6896.9|6899.7|6896.9|6899.9|6897.1|6899.7|6896.9|1
1629266010000|2021-08-18 05:53:30|6899.5|6896.7|6899.2|6896.4|6899.7|6896.9|6899.2|6896.4|6
1629266020000|2021-08-18 05:53:40|6898.7|6895.9|6898.5|6895.7|6898.7|6895.9|6898.5|6895.7|0
1629266030000|2021-08-18 05:53:50|6898.4|6895.6|6898.5|6895.7|6898.7|6895.9|6898.4|6895.6|0
1629266050000|2021-08-18 05:54:10|6898.2|6895.4|6899.7|6896.9|6899.7|6896.9|6898.2|6895.4|2
1629266070000|2021-08-18 05:54:30|6899.9|6897.1|6899.7|6896.9|6899.9|6897.1|6899.7|6896.9|1
1629266080000|2021-08-18 05:54:40|6899.9|6897.1|6898.5|6895.7|6900.2|6897.4|6898.5|6895.7|11
1629266090000|2021-08-18 05:54:50|6898.7|6895.9|6898.7|6895.9|6898.7|6895.9|6898.2|6895.4|2
1629266100000|2021-08-18 05:55:00|6899.2|6896.4|6898.7|6895.9|6899.7|6896.9|6898.7|6895.9|4
1629266110000|2021-08-18 05:55:10|6898.9|6896.1|6901.9|6899.1|6902.4|6899.6|6898.9|6896.1|12
1629266120000|2021-08-18 05:55:20|6901.7|6898.9|6901.9|6899.1|6901.9|6899.1|6900.9|6898.1|9
1629266130000|2021-08-18 05:55:30|6901.7|6898.9|6900.7|6897.9|6901.9|6899.1|6900.7|6897.9|11
1629266140000|2021-08-18 05:55:40|6900.9|6898.1|6900.7|6897.9|6901.2|6898.4|6900.7|6897.9|1
1629266150000|2021-08-18 05:55:50|6901.2|6898.4|6901.7|6898.9|6901.7|6898.9|6901.2|6898.4|2
1629266170000|2021-08-18 05:56:10|6901.3|6898.5|6900.9|6898.1|6901.3|6898.5|6899.7|6896.9|3
1629266180000|2021-08-18 05:56:20|6901.7|6898.9|6901.2|6898.4|6901.7|6898.9|6901.2|6898.4|0
1629266190000|2021-08-18 05:56:30|6901.7|6898.9|6901.5|6898.7|6901.7|6898.9|6901.5|6898.7|0
1629266200000|2021-08-18 05:56:40|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|6901.2|6898.4|0
1629266210000|2021-08-18 05:56:50|6901|6898.2|6901.7|6898.9|6901.7|6898.9|6900.7|6897.9|2
1629266220000|2021-08-18 05:57:00|6901.9|6899.1|6902.7|6899.9|6902.9|6900.1|6901.9|6899.1|24
1629266230000|2021-08-18 05:57:10|6902.4|6899.6|6902|6899.2|6902.4|6899.6|6902|6899.2|3
1629266240000|2021-08-18 05:57:20|6901.9|6899.1|6901.7|6898.9|6901.9|6899.1|6901.7|6898.9|0
1629266250000|2021-08-18 05:57:30|6902.1|6899.3|6903.2|6900.4|6903.2|6900.4|6902.1|6899.3|1
1629266260000|2021-08-18 05:57:40|||||||||1
1629266270000|2021-08-18 05:57:50|6902.4|6899.6|6901.7|6898.9|6903.7|6900.9|6901.7|6898.9|18
1629266280000|2021-08-18 05:58:00|6901.5|6898.7|6901.9|6899.1|6903.7|6900.9|6901.5|6898.7|22
1629266290000|2021-08-18 05:58:10|6902.4|6899.6|6901.5|6898.7|6904|6901.2|6901.5|6898.7|28
1629266300000|2021-08-18 05:58:20|6902.3|6898.3|6903.2|6900.4|6903.7|6900.9|6901.5|6898.3|5
1629266310000|2021-08-18 05:58:30|6903.4|6900.6|6904.2|6901.4|6904.4|6901.6|6903.4|6900.6|5
1629266320000|2021-08-18 05:58:40|6904|6901.2|6903.2|6900.4|6904|6901.2|6903.2|6900.4|2
1629266330000|2021-08-18 05:58:50|6902.7|6899.9|6902.2|6899.4|6902.7|6899.9|6902.2|6899.4|2
1629266340000|2021-08-18 05:59:00|6902|6899.2|6902|6899.2|6902|6899.2|6902|6899.2|0
1629266350000|2021-08-18 05:59:10|6901.7|6898.9|6902.4|6899.6|6902.4|6899.6|6901.7|6898.9|2
1629266360000|2021-08-18 05:59:20|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|6902.2|6899.4|1
1629266380000|2021-08-18 05:59:40|6901.9|6899.1|6900.2|6897.4|6901.9|6899.1|6900.2|6897.4|14
1629266390000|2021-08-18 05:59:50|6900.9|6898.1|6901.2|6898.4|6901.2|6898.4|6900.9|6898.1|0
1629266400000|2021-08-18 06:00:00|6901.5|6898.7|6902.2|6899.4|6906.4|6903.6|6901.5|6898.7|34
1629266410000|2021-08-18 06:00:10|6902.7|6899.9|6903.5|6900.7|6903.5|6900.7|6902.2|6899.4|0
1629266420000|2021-08-18 06:00:20|6902.7|6899.9|6903.5|6900.7|6903.5|6900.7|6902.7|6899.9|0
1629266440000|2021-08-18 06:00:40|6904|6901.2|6905|6902.2|6905|6902.2|6904|6901.2|7
1629266460000|2021-08-18 06:01:00|6904.7|6901.9|6905.7|6902.9|6905.9|6903.1|6904.2|6901.4|14
1629266470000|2021-08-18 06:01:10|6906.2|6903.4|6905.5|6902.7|6906.2|6903.4|6905.5|6902.7|4
1629266480000|2021-08-18 06:01:20|6905.7|6902.9|6906.2|6903.4|6906.4|6903.6|6905.5|6902.7|5
1629266490000|2021-08-18 06:01:30|6906.7|6903.9|6908.8|6906|6910|6907.2|6906.7|6903.9|75
1629266500000|2021-08-18 06:01:40|6908.2|6905.4|6906.5|6903.7|6908.5|6905.7|6906.5|6903.7|21
1629266510000|2021-08-18 06:01:50|6906.2|6903.4|6906.2|6903.4|6906.2|6903.4|6905.5|6902.7|8
1629266520000|2021-08-18 06:02:00|6906.9|6904.1|6905.5|6902.7|6907.4|6904.6|6905.2|6902.4|10
1629266530000|2021-08-18 06:02:10|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|1
1629266540000|2021-08-18 06:02:20|6905|6902.2|6904.2|6901.4|6905|6902.2|6904.2|6901.4|1
1629266550000|2021-08-18 06:02:30|6904.7|6901.9|6904.2|6901.4|6904.7|6901.9|6904.2|6901.4|0
1629266560000|2021-08-18 06:02:40|6904.7|6901.9|6904.7|6901.9|6904.9|6902.1|6904.7|6901.9|4
1629266570000|2021-08-18 06:02:50|6904.5|6901.7|6904.5|6901.7|6904.5|6901.7|6904.5|6901.7|3
1629266580000|2021-08-18 06:03:00|6904.2|6901.4|6904.2|6901.4|6904.2|6901.4|6904.2|6901.4|0
1629266590000|2021-08-18 06:03:10|6903.7|6900.9|6901.2|6898.4|6903.7|6900.9|6901.2|6898.4|5
1629266600000|2021-08-18 06:03:20|6900.5|6897.7|6899.7|6896.9|6900.5|6897.7|6899.7|6896.9|0
1629266610000|2021-08-18 06:03:30|6899.5|6896.7|6898.7|6895.9|6899.5|6896.7|6898.7|6895.9|0
1629266620000|2021-08-18 06:03:40|6898|6895.2|6898.5|6895.7|6898.5|6895.7|6898|6895.2|6
1629266630000|2021-08-18 06:03:50|6898.3|6895.5|6896.2|6893.4|6898.3|6895.5|6896.2|6893.4|5
1629266640000|2021-08-18 06:04:00|6896.4|6893.6|6896.7|6893.9|6897.2|6894.4|6896.4|6893.6|2
1629266650000|2021-08-18 06:04:10|6896|6893.2|6896.2|6893.4|6896.2|6893.4|6896|6893.2|3
1629266660000|2021-08-18 06:04:20|6896|6893.2|6895.2|6892.4|6896|6893.2|6895.2|6892.4|1
1629266670000|2021-08-18 06:04:30|6895|6892.2|6895.2|6892.4|6895.2|6892.4|6895|6892.2|0
1629266680000|2021-08-18 06:04:40|6894.9|6892.1|6893|6890.2|6894.9|6892.1|6892.7|6889.9|5
1629266690000|2021-08-18 06:04:50|6893.2|6890.4|6894.9|6892.1|6894.9|6892.1|6893.2|6890.4|1
1629266700000|2021-08-18 06:05:00|6894.5|6891.7|6894.5|6891.7|6894.7|6891.9|6893.4|6890.6|24
1629266710000|2021-08-18 06:05:10|6894.2|6891.4|6893.9|6891.1|6894.3|6891.4|6893.9|6890.3|1
1629266720000|2021-08-18 06:05:20|6894.4|6891.6|6895.7|6892.9|6896.5|6893.7|6894.2|6891.4|21
1629266730000|2021-08-18 06:05:30|6895.2|6892.4|6896.2|6893.4|6896.7|6893.9|6895.2|6892.4|6
1629266740000|2021-08-18 06:05:40|6896.4|6893.6|6895|6892.2|6896.7|6893.9|6894.5|6891.7|5
1629266750000|2021-08-18 06:05:50|6895.9|6893.1|6894.5|6891.7|6896|6893.2|6894.5|6891.7|33
1629266760000|2021-08-18 06:06:00|6894.7|6891.9|6896.2|6893.4|6896.2|6893.4|6894.7|6891.9|4
1629266770000|2021-08-18 06:06:10|6895.9|6893.1|6893.7|6890.9|6895.9|6893.1|6893.7|6890.9|5
1629266780000|2021-08-18 06:06:20|6894.2|6891.4|6894.7|6891.9|6895.5|6892.7|6894.2|6891.4|4
1629266790000|2021-08-18 06:06:30|6895.2|6892.4|6894.5|6891.7|6895.7|6892.9|6894.4|6891.6|7
1629266800000|2021-08-18 06:06:40|6894.4|6891.6|6894.2|6891.4|6894.4|6891.6|6894.2|6891.4|1
1629266810000|2021-08-18 06:06:50|6894|6891.2|6893|6890.2|6894|6891.2|6893|6890.2|4
1629266820000|2021-08-18 06:07:00|6893.2|6890.4|6893.2|6890.4|6893.7|6890.9|6893.2|6890.4|1
1629266830000|2021-08-18 06:07:10|6893.7|6890.9|6891.7|6888.9|6893.7|6890.9|6891.7|6888.9|7
1629266840000|2021-08-18 06:07:20|6891.9|6889.1|6894.2|6891.4|6894.2|6891.4|6891.9|6889.1|1
1629266850000|2021-08-18 06:07:30|6894.4|6891.6|6895.2|6892.4|6895.9|6893.1|6894.4|6891.6|2
1629266860000|2021-08-18 06:07:40|6895.4|6892.6|6896.4|6893.6|6896.9|6894.1|6895.4|6892.6|56
1629266870000|2021-08-18 06:07:50|6896.7|6893.9|6896.4|6893.6|6896.7|6893.9|6895.7|6892.9|3
1629266880000|2021-08-18 06:08:00|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|6896.2|6893.4|1
1629266890000|2021-08-18 06:08:10|6896.4|6893.6|6898.7|6895.9|6898.7|6895.9|6896.4|6893.6|2
1629266900000|2021-08-18 06:08:20|6899|6896.2|6897.7|6894.9|6899|6896.2|6897.5|6894.7|1
1629266910000|2021-08-18 06:08:30|6897.5|6894.7|6897.5|6894.7|6898.5|6895.7|6897.4|6894.6|3
1629266920000|2021-08-18 06:08:40|6897.2|6894.4|6897.7|6894.9|6897.7|6894.9|6897.2|6894.4|0
1629266930000|2021-08-18 06:08:50|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|6897.5|6894.7|1
1629266940000|2021-08-18 06:09:00|6897.2|6894.4|6896.5|6893.7|6897.2|6894.4|6896.5|6893.7|1
1629266950000|2021-08-18 06:09:10|6896|6893.2|6896|6893.2|6896|6893.2|6896|6893.2|0
1629266960000|2021-08-18 06:09:20|6896.7|6893.9|6896.7|6893.9|6897.2|6894.4|6896.7|6893.9|2
1629266970000|2021-08-18 06:09:30|6896.5|6893.7|6896.7|6893.9|6897.2|6894.4|6896.5|6893.7|1
1629266980000|2021-08-18 06:09:40|6896.5|6893.7|6897|6894.2|6897|6894.2|6896.5|6893.7|1
1629266990000|2021-08-18 06:09:50|6896|6893.2|6895.7|6892.9|6896.5|6893.7|6895.5|6892.7|2
1629267000000|2021-08-18 06:10:00|6896|6893.2|6897|6894.2|6897|6894.2|6896|6893.2|1
1629267010000|2021-08-18 06:10:10|6896.2|6893.4|6895.5|6892.7|6897|6894.2|6895.5|6892.7|0
1629267020000|2021-08-18 06:10:20|6895.7|6892.9|6895|6892.2|6895.7|6892.9|6895|6892.2|1
1629267030000|2021-08-18 06:10:30|6894.5|6891.7|6895.7|6892.9|6895.9|6893.1|6894.5|6891.7|1
1629267040000|2021-08-18 06:10:40|6896|6893.2|6897|6894.2|6897|6894.2|6896|6893.2|2
1629267050000|2021-08-18 06:10:50|6896.8|6894|6895.7|6892.9|6897|6894.2|6895.5|6892.7|6
1629267060000|2021-08-18 06:11:00|6895.5|6892.7|6896|6893.2|6896|6893.2|6895.5|6892.7|4
1629267070000|2021-08-18 06:11:10|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.5|6892.7|0
1629267090000|2021-08-18 06:11:30|6895.9|6893.1|6896.2|6893.4|6896.4|6893.6|6895.5|6892.7|2
1629267110000|2021-08-18 06:11:50|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|5
1629267120000|2021-08-18 06:12:00|6896.7|6893.9|6895.7|6892.9|6896.7|6893.9|6895.7|6892.9|1
1629267130000|2021-08-18 06:12:10|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|6895.2|6892.4|0
1629267140000|2021-08-18 06:12:20|6895.7|6892.9|6895.7|6892.9|6895.7|6892.9|6895.5|6892.7|0
1629267150000|2021-08-18 06:12:30|6896|6893.2|6895|6892.2|6896|6893.2|6894.7|6891.9|1
1629267160000|2021-08-18 06:12:40|6895.3|6892.5|6895.5|6892.7|6895.5|6892.7|6895.3|6892.5|2
1629267170000|2021-08-18 06:12:50|6895.7|6892.9|6895.2|6892.4|6895.7|6892.9|6894.7|6891.9|4
1629267180000|2021-08-18 06:13:00|6894.9|6892.1|6895.5|6892.7|6895.7|6892.9|6894.9|6892.1|0
1629267190000|2021-08-18 06:13:10|6895.7|6892.9|6895.7|6892.9|6896.5|6893.7|6894.5|6891.7|9
1629267200000|2021-08-18 06:13:20|6896.2|6893.4|6894.7|6891.9|6897|6894.2|6894.7|6891.9|9
1629267210000|2021-08-18 06:13:30|6894.9|6892.1|6894.9|6892.1|6895.2|6892.4|6894.9|6892.1|11
1629267220000|2021-08-18 06:13:40|6894.7|6891.9|6894.2|6891.4|6894.9|6892.1|6894.2|6891.4|8
1629267230000|2021-08-18 06:13:50|6894.4|6891.6|6894.5|6891.7|6894.9|6892.1|6894.4|6891.6|9
1629267240000|2021-08-18 06:14:00|6894.2|6891.4|6894.5|6891.7|6894.9|6892.1|6894.2|6891.4|29
1629267250000|2021-08-18 06:14:10|6893.7|6890.9|6894.7|6891.9|6894.7|6891.9|6893.7|6890.9|6
1629267260000|2021-08-18 06:14:20|6894.9|6892.1|6897|6894.2|6897.2|6894.4|6894.9|6892.1|9
1629267280000|2021-08-18 06:14:40|6896.7|6893.9|6896.7|6893.9|6896.7|6893.9|6895.7|6892.9|4
1629267290000|2021-08-18 06:14:50|6896.9|6894.1|6897.2|6894.4|6897.2|6894.4|6896.7|6893.9|0
1629267300000|2021-08-18 06:15:00|6896.9|6894.1|6894.9|6892.1|6897.9|6895.1|6894.9|6892.1|3
1629267310000|2021-08-18 06:15:10|6895.7|6892.9|6895.7|6892.9|6895.9|6893.1|6895.5|6892.7|2
1629267320000|2021-08-18 06:15:20|6895.9|6893.1|6896.7|6893.9|6896.7|6893.9|6895.9|6893.1|0
1629267330000|2021-08-18 06:15:30|6895.9|6893.1|6899.2|6896.4|6899.4|6896.6|6895.5|6892.7|87
1629267340000|2021-08-18 06:15:40|6898.9|6896.1|6900.7|6897.9|6901.4|6898.6|6898.9|6896.1|10
1629267350000|2021-08-18 06:15:50|6900.2|6897.4|6900.4|6897.6|6900.4|6897.6|6899.7|6896.9|7
1629267360000|2021-08-18 06:16:00|6900.9|6898.1|6901|6898.2|6901.2|6898.4|6900.4|6897.6|7
1629267370000|2021-08-18 06:16:10|6900.7|6897.9|6900.9|6898.1|6900.9|6898.1|6900.7|6897.9|4
1629267380000|2021-08-18 06:16:20|6900.7|6897.9|6900.4|6897.6|6900.9|6898.1|6900.4|6897.6|1
1629267390000|2021-08-18 06:16:30|||||||||1
1629267400000|2021-08-18 06:16:40|6899.4|6896.6|6899.4|6896.6|6899.4|6896.6|6898.7|6895.9|24
1629267410000|2021-08-18 06:16:50|6899|6896.2|6899.4|6896.6|6899.4|6896.6|6898.9|6896.1|1
1629267420000|2021-08-18 06:17:00|6900.2|6897.4|6900.7|6897.9|6900.9|6898.1|6900.2|6897.4|5
1629267430000|2021-08-18 06:17:10|6900.2|6897.4|6901.2|6898.4|6901.2|6898.4|6900.2|6897.4|0
1629267440000|2021-08-18 06:17:20|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|6900.7|6897.9|0
1629267460000|2021-08-18 06:17:40|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|1
1629267470000|2021-08-18 06:17:50|6900|6897.2|6899.9|6897.1|6900|6897.2|6899.2|6896.4|1
1629267480000|2021-08-18 06:18:00|6900.2|6897.4|6899.2|6896.4|6900.2|6897.4|6899.2|6896.4|1
1629267490000|2021-08-18 06:18:10|6899.7|6896.9|6899.9|6897.1|6899.9|6897.1|6899.7|6896.9|9
1629267500000|2021-08-18 06:18:20|6899.7|6896.9|6899.9|6897.1|6899.9|6897.1|6899.7|6896.9|0
1629267510000|2021-08-18 06:18:30|6900.2|6897.4|6899.9|6897.1|6900.2|6897.4|6899.7|6896.9|0
1629267530000|2021-08-18 06:18:50|6900|6897.2|6900.5|6897.7|6900.9|6898.1|6900|6897.2|1
1629267540000|2021-08-18 06:19:00|6900.2|6897.4|6899.9|6897.1|6900.2|6897.4|6899.9|6897.1|1
1629267550000|2021-08-18 06:19:10|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|0
1629267570000|2021-08-18 06:19:30|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|0
1629267590000|2021-08-18 06:19:50|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|6900.2|6897.4|1
1629267600000|2021-08-18 06:20:00|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|0
1629267610000|2021-08-18 06:20:10|6900.4|6897.6|6902.9|6900.1|6902.9|6900.1|6899.9|6897.1|17
1629267620000|2021-08-18 06:20:20|6902.7|6899.9|6902.8|6900|6902.8|6900|6902.7|6899.9|1
1629267630000|2021-08-18 06:20:30|6902.7|6899.9|6902.8|6900|6902.8|6900|6902.7|6899.9|1
1629267640000|2021-08-18 06:20:40|6903.3|6900.5|6903.2|6900.4|6903.8|6901|6903.2|6900.4|0
1629267650000|2021-08-18 06:20:50|6903.8|6901|6905.5|6902.7|6905.5|6902.7|6903.8|6901|2
1629267660000|2021-08-18 06:21:00|6904.8|6902|6905.5|6902.7|6906.2|6903.4|6904.8|6902|1
1629267670000|2021-08-18 06:21:10|6904.8|6902|6904.8|6902|6904.8|6902|6904.8|6902|0
1629267680000|2021-08-18 06:21:20|6904.7|6901.9|6904.7|6901.9|6904.7|6901.9|6904.7|6901.9|0
1629267690000|2021-08-18 06:21:30|6905|6902.2|6905.2|6902.4|6905.2|6902.4|6905|6902.2|1
1629267700000|2021-08-18 06:21:40|6904.8|6902|6904.8|6902|6904.8|6902|6904.8|6902|0
1629267710000|2021-08-18 06:21:50|||||||||1
1629267720000|2021-08-18 06:22:00|6905.3|6902.5|6906.3|6903.5|6906.3|6903.5|6905.3|6902.5|7
1629267730000|2021-08-18 06:22:10|6905.7|6902.9|6905.7|6902.9|6905.8|6903|6905.7|6902.9|8
1629267740000|2021-08-18 06:22:20|6905.8|6903|6905.8|6903|6905.8|6903|6905.8|6903|0
1629267750000|2021-08-18 06:22:30|6905.7|6902.9|6905.2|6902.4|6905.7|6902.9|6905.2|6902.4|0
1629267770000|2021-08-18 06:22:50|6905.7|6902.9|6905.2|6902.4|6905.7|6902.9|6905.2|6902.4|0
1629267810000|2021-08-18 06:23:30|6904.8|6902|6905.3|6902.5|6905.7|6902.9|6904.7|6901.9|3
1629267830000|2021-08-18 06:23:50|6904.8|6902|6905.8|6903|6905.8|6903|6904.5|6901.7|6
1629267840000|2021-08-18 06:24:00|6905.7|6902.9|6906.8|6904|6906.8|6904|6905.7|6902.9|7
1629267850000|2021-08-18 06:24:10|6907|6904.2|6908.8|6906|6909.2|6906.4|6907|6904.2|174
1629267860000|2021-08-18 06:24:20|6909.7|6906.9|6908.8|6906|6909.7|6906.9|6908.8|6906|0
1629267870000|2021-08-18 06:24:30|6908.7|6905.9|6908.7|6905.9|6908.7|6905.9|6908.3|6905.5|4
1629267880000|2021-08-18 06:24:40|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|6908.3|6905.5|0
1629267890000|2021-08-18 06:24:50|||||||||1
1629267900000|2021-08-18 06:25:00|6908|6905.2|6907.7|6904.9|6908|6905.2|6907.7|6904.9|3
1629267930000|2021-08-18 06:25:30|6907.3|6904.5|6909|6906.2|6909|6906.2|6907.3|6904.5|2
1629267940000|2021-08-18 06:25:40|6909.7|6906.9|6909.8|6907|6909.8|6907|6909.7|6906.9|2
1629267950000|2021-08-18 06:25:50|6909.7|6906.9|6909.3|6906.5|6909.7|6906.9|6909.3|6906.5|1
1629267980000|2021-08-18 06:26:20|6909.5|6906.7|6910.2|6907.4|6910.2|6907.4|6909.5|6906.7|1
1629267990000|2021-08-18 06:26:30|6910.3|6907.5|6909|6906.2|6910.3|6907.5|6908.8|6906|62
1629268000000|2021-08-18 06:26:40|6908.8|6906|6908.3|6905.5|6908.8|6906|6908.3|6905.5|16
1629268010000|2021-08-18 06:26:50|6908.7|6905.9|6909.3|6906.5|6909.5|6906.7|6908.7|6905.9|36
1629268020000|2021-08-18 06:27:00|6909.5|6906.7|6908.8|6906|6909.5|6906.7|6908.8|6906|3
1629268030000|2021-08-18 06:27:10|6908.7|6905.9|6908.3|6905.5|6908.7|6905.9|6908.3|6905.5|0
1629268040000|2021-08-18 06:27:20|6909|6906.2|6909.3|6906.5|6909.8|6907|6909|6906.2|10
1629268050000|2021-08-18 06:27:30|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|6909.5|6906.7|0
1629268060000|2021-08-18 06:27:40|6910|6907.2|6908.8|6906|6910|6907.2|6908.8|6906|3
1629268070000|2021-08-18 06:27:50|6908.3|6905.5|6908.8|6906|6908.8|6906|6908.3|6905.5|2
1629268080000|2021-08-18 06:28:00|6909|6906.2|6908.5|6905.7|6909|6906.2|6908.5|6905.7|1
1629268090000|2021-08-18 06:28:10|6908.8|6906|6908.8|6906|6908.8|6906|6908.8|6906|0
1629268100000|2021-08-18 06:28:20|6909|6906.2|6909.5|6906.7|6910|6907.2|6909|6906.2|5
1629268110000|2021-08-18 06:28:30|6909.8|6907|6910|6907.2|6910|6907.2|6909.8|6907|0
1629268120000|2021-08-18 06:28:40|6910.2|6907.4|6910|6907.2|6910.2|6907.4|6910|6907.2|1
1629268130000|2021-08-18 06:28:50|6910.2|6907.4|6910|6907.2|6910.7|6907.9|6910|6907.2|1
1629268140000|2021-08-18 06:29:00|6909.8|6907|6909.8|6907|6909.8|6907|6909.8|6907|4
1629268150000|2021-08-18 06:29:10|6909.7|6906.9|6908.3|6905.5|6909.7|6906.9|6908.3|6905.5|4
1629268160000|2021-08-18 06:29:20|||||||||1
1629268170000|2021-08-18 06:29:30|6909.8|6907|6909.7|6906.9|6909.8|6907|6909.7|6906.9|4
1629268180000|2021-08-18 06:29:40|6909|6906.2|6909|6906.2|6909|6906.2|6909|6906.2|1
1629268190000|2021-08-18 06:29:50|6909.8|6907|6909|6906.2|6909.8|6907|6909|6906.2|5
1629268200000|2021-08-18 06:30:00|6909.3|6906.5|6909|6906.2|6909.5|6906.7|6909|6906.2|2
1629268220000|2021-08-18 06:30:20|6909.8|6907|6910|6907.2|6910|6907.2|6909|6906.2|5
1629268230000|2021-08-18 06:30:30|6910.2|6907.4|6911|6908.2|6911|6908.2|6910.2|6907.4|10
1629268240000|2021-08-18 06:30:40|6910.7|6907.9|6910.5|6907.7|6910.7|6907.9|6910.3|6907.5|19
1629268250000|2021-08-18 06:30:50|6910.3|6907.5|6911.7|6908.9|6911.7|6908.9|6910.3|6907.5|16
1629268260000|2021-08-18 06:31:00|6912|6909.2|6914.2|6911.4|6914.2|6911.4|6912|6909.2|15
1629268270000|2021-08-18 06:31:10|6914|6911.2|6914.2|6911.4|6915|6912.2|6914|6911.2|4
1629268280000|2021-08-18 06:31:20|6914|6911.2|6914|6911.2|6914|6911.2|6914|6911.2|5
1629268290000|2021-08-18 06:31:30|6913.3|6910.5|6913.5|6910.7|6913.5|6910.7|6913.3|6910.5|3
1629268300000|2021-08-18 06:31:40|6913|6910.2|6913.8|6911|6914.3|6911.5|6912.3|6909.5|13
1629268310000|2021-08-18 06:31:50|6912.8|6910|6913.8|6911|6913.8|6911|6912.5|6909.7|13
1629268320000|2021-08-18 06:32:00|6914|6911.2|6913.8|6911|6914|6911.2|6913.8|6911|1
1629268340000|2021-08-18 06:32:20|6914|6911.2|6913.8|6911|6915|6912.2|6913.8|6911|3
1629268350000|2021-08-18 06:32:30|6914|6911.2|6914|6911.2|6914|6911.2|6913.8|6911|2
1629268360000|2021-08-18 06:32:40|6915|6912.2|6914.8|6912|6915|6912.2|6914.8|6912|1
1629268370000|2021-08-18 06:32:50|6915.3|6912.5|6916.3|6913.5|6916.3|6913.5|6915.2|6912.4|5
1629268380000|2021-08-18 06:33:00|6915.8|6913|6915.8|6913|6916.3|6913.5|6915.2|6912.4|13
1629268390000|2021-08-18 06:33:10|6915.5|6912.7|6915|6912.2|6915.5|6912.7|6914.5|6911.7|19
1629268400000|2021-08-18 06:33:20|6914.8|6912|6914|6911.2|6914.8|6912|6914|6911.2|5
1629268410000|2021-08-18 06:33:30|6913.7|6910.9|6915|6912.2|6915.9|6912.7|6913.7|6910.9|33
1629268420000|2021-08-18 06:33:40|6915.2|6912.4|6915.3|6912.5|6915.5|6912.7|6914.5|6911.3|51
1629268430000|2021-08-18 06:33:50|6915|6912.2|6914.2|6911.4|6916|6913.2|6914|6911.2|10
1629268440000|2021-08-18 06:34:00|6914|6911.2|6914|6911.2|6914.7|6911.9|6914|6911.2|25
1629268450000|2021-08-18 06:34:10|6913.8|6911|6913.2|6910.4|6913.8|6911|6913|6910.2|15
1629268460000|2021-08-18 06:34:20|6913|6910.2|6912.2|6909.4|6913|6910.2|6912|6909.2|17
1629268470000|2021-08-18 06:34:30|6912|6909.2|6911.5|6908.7|6912.2|6909.4|6911|6908.2|4
1629268480000|2021-08-18 06:34:40|6911|6908.2|6912|6909.2|6912.5|6909.7|6911|6908.2|1
1629268490000|2021-08-18 06:34:50|6912.2|6909.4|6912.8|6910|6913.3|6910.5|6912.2|6909.4|21
1629268500000|2021-08-18 06:35:00|6912.5|6909.7|6914.5|6911.7|6916.6|6913.2|6912.5|6909.7|9
1629268510000|2021-08-18 06:35:10|6914.3|6911.5|6914|6911.2|6915|6912.2|6914|6911.2|0
1629268520000|2021-08-18 06:35:20|6914.2|6911.4|6914|6911.2|6914.2|6911.4|6913.8|6911|0
1629268530000|2021-08-18 06:35:30|6913|6910.2|6912.3|6909.5|6913|6910.2|6912.3|6909.5|96
1629268540000|2021-08-18 06:35:40|6912.8|6910|6913.8|6911|6913.8|6911|6912.8|6910|13
1629268550000|2021-08-18 06:35:50|6913.7|6910.9|6913.8|6911|6913.8|6911|6913.3|6910.5|1
1629268560000|2021-08-18 06:36:00|6913.3|6910.5|6912.3|6909.5|6913.5|6910.7|6912.3|6909.5|1
1629268570000|2021-08-18 06:36:10|6911.8|6909|6911.3|6908.5|6911.8|6909|6911.3|6908.5|0
1629268590000|2021-08-18 06:36:30|6911|6908.2|6909.8|6907|6911|6908.2|6909.8|6907|5
1629268600000|2021-08-18 06:36:40|6909.3|6906.5|6909|6906.2|6909.3|6906.5|6909|6906.2|9
1629268610000|2021-08-18 06:36:50|6908.8|6906|6909.8|6907|6910|6907.2|6908|6905.2|19
1629268620000|2021-08-18 06:37:00|6909.5|6906.7|6911|6908.2|6911|6908.2|6909.5|6906.7|11
1629268630000|2021-08-18 06:37:10|6910.7|6907.9|6911|6908.2|6911.3|6908.5|6910.4|6907.6|5
1629268640000|2021-08-18 06:37:20|6910.3|6907.5|6910.3|6907.5|6910.8|6908|6910|6907.2|23
1629268650000|2021-08-18 06:37:30|6910|6907.2|6910|6907.2|6911|6908.2|6910|6907.2|9
1629268660000|2021-08-18 06:37:40|6909.2|6906.4|6909.7|6906.9|6909.7|6906.9|6909|6906.2|7
1629268670000|2021-08-18 06:37:50|6908.8|6906|6908.5|6905.7|6908.8|6906|6908|6905.2|3
1629268680000|2021-08-18 06:38:00|6908.7|6905.9|6910|6907.2|6910|6907.2|6908.7|6905.9|8
1629268690000|2021-08-18 06:38:10|6911|6908.2|6911.2|6908.4|6912|6909.2|6911|6908.2|13
1629268700000|2021-08-18 06:38:20|6911.5|6908.7|6912.5|6909.7|6913.5|6910.7|6911.5|6908.7|47
1629268710000|2021-08-18 06:38:30|6912.2|6909.4|6913.2|6910.4|6913.5|6910.7|6912|6909.2|26
1629268720000|2021-08-18 06:38:40|6913.3|6910.5|6913|6910.2|6913.3|6910.5|6913|6910.2|0
1629268730000|2021-08-18 06:38:50|6912.8|6910|6912.8|6910|6912.8|6910|6912.3|6909.5|2
1629268740000|2021-08-18 06:39:00|6912.3|6909.5|6913.4|6910.6|6913.4|6910.6|6912.3|6909.5|3
1629268750000|2021-08-18 06:39:10|6914|6911.2|6915.5|6912.7|6915.5|6912.7|6914|6911.2|0
1629268760000|2021-08-18 06:39:20|6915.3|6912.5|6914.8|6912|6915.3|6912.5|6914.8|6912|0
1629268770000|2021-08-18 06:39:30|6915|6912.2|6914.5|6911.7|6915|6912.2|6914.3|6911.5|1
1629268780000|2021-08-18 06:39:40|6914.3|6911.5|6914.8|6912|6914.8|6912|6914.3|6911.5|2
1629268790000|2021-08-18 06:39:50|6915.8|6913|6915.5|6912.7|6915.8|6913|6915.3|6912.5|3
1629268800000|2021-08-18 06:40:00|6915.8|6913|6915.5|6912.7|6915.8|6913|6915.3|6912.5|3
1629268810000|2021-08-18 06:40:10|6915.2|6912.4|6916|6913.2|6916|6913.2|6915|6912.2|11
1629268820000|2021-08-18 06:40:20|6916.2|6913.4|6916.5|6913.7|6917.5|6914.7|6915.8|6913|19
1629268830000|2021-08-18 06:40:30|6916.2|6913.4|6917.8|6915|6918|6915.2|6916.2|6913.4|13
1629268840000|2021-08-18 06:40:40|6917.3|6914.5|6917.3|6914.5|6917.5|6914.7|6917.3|6914.5|1
1629268850000|2021-08-18 06:40:50|6917.5|6914.7|6917.3|6914.5|6917.5|6914.7|6917.3|6914.5|5
1629268860000|2021-08-18 06:41:00|6917.2|6914.4|6917.2|6914.4|6917.2|6914.4|6916.8|6914|8
1629268870000|2021-08-18 06:41:10|6917|6914.2|6917.3|6914.5|6917.5|6914.7|6917|6914.2|4
1629268880000|2021-08-18 06:41:20|6916.8|6914|6915.2|6912.4|6916.8|6914|6914.2|6911.4|8
1629268890000|2021-08-18 06:41:30|6915.5|6912.7|6916.3|6913.5|6916.3|6913.5|6915.5|6912.7|0
1629268900000|2021-08-18 06:41:40|6915.8|6913|6915.2|6912.4|6915.8|6913|6915.2|6912.4|0
1629268910000|2021-08-18 06:41:50|6914.8|6912|6914.8|6912|6914.8|6912|6914.8|6912|1
1629268920000|2021-08-18 06:42:00|6914.5|6911.7|6913.2|6910.4|6914.5|6911.7|6911.8|6909|24
1629268930000|2021-08-18 06:42:10|6913.3|6910.5|6912.8|6910|6913.3|6910.5|6912.8|6910|3
1629268940000|2021-08-18 06:42:20|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|0
1629268950000|2021-08-18 06:42:30|6912|6909.2|6912.8|6910|6912.8|6910|6912|6909.2|2
1629268960000|2021-08-18 06:42:40|6913.2|6910.4|6914|6911.2|6914|6911.2|6913.2|6910.4|5
1629268970000|2021-08-18 06:42:50|6914.8|6912|6915|6912.2|6915|6912.2|6914.8|6912|3
1629268980000|2021-08-18 06:43:00|6914.8|6912|6916.7|6913.9|6916.7|6913.9|6914.5|6911.7|74
1629268990000|2021-08-18 06:43:10|6917|6914.2|6917|6914.2|6917|6914.2|6917|6914.2|1
1629269000000|2021-08-18 06:43:20|||||||||20
1629269010000|2021-08-18 06:43:30|||||||||4
1629269020000|2021-08-18 06:43:40|6916.8|6914|6917.7|6914.9|6917.7|6914.9|6916.8|6914|22
1629269030000|2021-08-18 06:43:50|6915.7|6912.9|6915.2|6912.4|6915.7|6912.9|6914.3|6911.5|56
1629269040000|2021-08-18 06:44:00|6915|6912.2|6915|6912.2|6915|6912.2|6914.8|6912|7
1629269050000|2021-08-18 06:44:10|6915.2|6912.4|6915.2|6912.4|6916|6913.2|6915.2|6912.4|3
1629269060000|2021-08-18 06:44:20|6915|6912.2|6915.2|6912.4|6915.2|6912.4|6914.8|6912|2
1629269070000|2021-08-18 06:44:30|6915|6912.2|6915|6912.2|6915|6912.2|6915|6912.2|13
1629269080000|2021-08-18 06:44:40|6915.2|6912.4|6914.8|6912|6915.2|6912.4|6914.8|6912|8
1629269090000|2021-08-18 06:44:50|6915|6912.2|6915.2|6912.4|6915.2|6912.4|6915|6912.2|9
1629269100000|2021-08-18 06:45:00|6915.7|6912.9|6917.7|6914.9|6917.7|6914.9|6915.7|6912.9|43
1629269110000|2021-08-18 06:45:10|6917|6914.2|6917.2|6914.4|6917.2|6914.4|6917|6914.2|5
1629269120000|2021-08-18 06:45:20|6917.4|6914.6|6918.3|6915.5|6918.7|6915.9|6917.4|6914.6|21
1629269130000|2021-08-18 06:45:30|6918|6915.2|6918.7|6915.9|6918.7|6915.9|6918|6915.2|6
1629269140000|2021-08-18 06:45:40|6919|6916.2|6920.2|6917.4|6920.4|6917.6|6919|6916.2|10
1629269150000|2021-08-18 06:45:50|6921.5|6918.7|6921.5|6918.7|6921.7|6918.9|6921.5|6918.7|58
1629269160000|2021-08-18 06:46:00|6921.2|6918.4|6922.2|6919.4|6923.7|6920.9|6921.2|6918.4|85
1629269170000|2021-08-18 06:46:10|6922|6919.2|6922|6919.2|6922|6919.2|6922|6919.2|24
1629269180000|2021-08-18 06:46:20|6921.4|6918.6|6920|6917.2|6921.5|6918.7|6920|6917.2|21
1629269190000|2021-08-18 06:46:30|6919.2|6916.4|6919|6916.2|6919.5|6916.7|6919|6916.2|109
1629269200000|2021-08-18 06:46:40|6919.2|6916.4|6920.5|6917.7|6920.5|6917.7|6919.2|6916.4|2
1629269220000|2021-08-18 06:47:00|6921|6918.2|6921.3|6918.5|6921.3|6918.5|6921|6918.2|2
1629269230000|2021-08-18 06:47:10|6922.2|6919.4|6926|6923.2|6926|6923.2|6922.2|6919.4|35
1629269240000|2021-08-18 06:47:20|6925.7|6922.9|6925.3|6922.5|6925.7|6922.9|6925.3|6922.5|25
1629269250000|2021-08-18 06:47:30|6925|6922.2|6925.2|6922.4|6925.2|6922.4|6925|6922.2|47
1629269260000|2021-08-18 06:47:40|6925|6922.2|6925.2|6922.4|6925.2|6922.4|6925|6922.2|18
1629269270000|2021-08-18 06:47:50|6925|6922.2|6925.2|6922.4|6925.2|6922.4|6925|6922.2|10
1629269280000|2021-08-18 06:48:00|6925.7|6922.9|6926|6923.2|6926|6923.2|6925.7|6922.9|5
1629269290000|2021-08-18 06:48:10|6925.7|6922.9|6931|6928.2|6931|6928.2|6925.7|6922.9|128
1629269300000|2021-08-18 06:48:20|6930|6927.2|6930|6927.2|6930.7|6927.9|6929.7|6926.9|34
1629269310000|2021-08-18 06:48:30|6930.3|6927.5|6929.5|6926.7|6930.5|6927.7|6929|6926.2|11
1629269320000|2021-08-18 06:48:40|6930.3|6927.5|6930.3|6927.5|6931|6928.2|6929|6926.2|28
1629269330000|2021-08-18 06:48:50|6930|6927.2|6929.8|6927|6930.5|6927.7|6929.5|6926.7|5
1629269340000|2021-08-18 06:49:00|6930.1|6927.3|6931|6928.2|6931|6928.2|6929.5|6926.7|10
1629269350000|2021-08-18 06:49:10|||||||||5
1629269360000|2021-08-18 06:49:20|||||||||43
1629269370000|2021-08-18 06:49:30|6930|6927.2|6929.3|6926.5|6930|6927.2|6929.3|6926.5|4
1629269380000|2021-08-18 06:49:40|6929.5|6926.7|6928.5|6925.7|6929.5|6926.7|6928.5|6925.7|25
1629269390000|2021-08-18 06:49:50|6928.7|6925.9|6930.7|6927.9|6930.7|6927.9|6928.7|6925.9|10
1629269400000|2021-08-18 06:50:00|6931|6928.2|6932.2|6929.4|6933.3|6930.5|6931|6928.2|58
1629269410000|2021-08-18 06:50:10|6932.7|6929.9|6932.8|6930|6933|6930.2|6932.5|6929.7|2
1629269420000|2021-08-18 06:50:20|6933|6930.2|6935|6932.2|6935|6932.2|6932.3|6929.5|60
1629269430000|2021-08-18 06:50:30|6935.3|6932.5|6935.2|6932.4|6935.7|6932.9|6935|6932.2|9
1629269440000|2021-08-18 06:50:40|6935.3|6932.5|6935|6932.2|6935.5|6932.7|6935|6932.2|6
1629269450000|2021-08-18 06:50:50|6934.7|6931.9|6934|6931.2|6934.7|6931.9|6933.2|6930.4|36
1629269460000|2021-08-18 06:51:00|6933.2|6930.4|6932.7|6929.9|6933.8|6931|6932.4|6929.6|31
1629269470000|2021-08-18 06:51:10|6933.3|6930.5|6932.4|6929.6|6933.5|6930.7|6932.2|6929.4|27
1629269480000|2021-08-18 06:51:20|6932.7|6929.9|6932|6929.2|6932.7|6929.9|6932|6929.2|5
1629269490000|2021-08-18 06:51:30|6931.6|6928.8|6932|6929.2|6932|6929.2|6930.8|6928|18
1629269500000|2021-08-18 06:51:40|6932.3|6929.5|6932.3|6929.5|6933|6930.2|6932.3|6929.5|7
1629269510000|2021-08-18 06:51:50|6932.7|6929.9|6933.2|6930.4|6933.5|6930.7|6932.7|6929.9|7
1629269520000|2021-08-18 06:52:00|6933.5|6930.7|6934.5|6931.7|6934.7|6931.9|6933.5|6930.7|13
1629269530000|2021-08-18 06:52:10|6934|6931.2|6935|6932.2|6935|6932.2|6934|6931.2|8
1629269540000|2021-08-18 06:52:20|6936|6933.2|6936.2|6933.4|6936.2|6933.4|6936|6933.2|12
1629269550000|2021-08-18 06:52:30|6936.3|6933.5|6936|6933.2|6936.3|6933.5|6936|6933.2|1
1629269560000|2021-08-18 06:52:40|6936.3|6933.5|6936|6933.2|6936.3|6933.5|6936|6933.2|5
1629269570000|2021-08-18 06:52:50|6935.5|6932.7|6935|6932.2|6935.7|6932.9|6935|6932.2|8
1629269580000|2021-08-18 06:53:00|6934.8|6932|6935|6932.2|6935|6932.2|6934.8|6932|6
1629269590000|2021-08-18 06:53:10|6934.5|6931.7|6936|6933.2|6936|6933.2|6934.3|6931.5|14
1629269600000|2021-08-18 06:53:20|6936.8|6934|6935.3|6932.5|6937|6934.2|6935.3|6932.5|10
1629269610000|2021-08-18 06:53:30|6935|6932.2|6935.3|6932.5|6935.3|6932.5|6935|6932.2|3
1629269620000|2021-08-18 06:53:40|6935|6932.2|6936.2|6933.4|6936.5|6933.7|6935|6932.2|9
1629269630000|2021-08-18 06:53:50|6936|6933.2|6936|6933.2|6936.7|6933.9|6936|6933.2|11
1629269640000|2021-08-18 06:54:00|6936.2|6933.4|6936|6933.2|6937|6934.2|6936|6933.2|21
1629269650000|2021-08-18 06:54:10|6935.5|6932.7|6934.8|6932|6935.5|6932.7|6934.2|6931.4|9
1629269660000|2021-08-18 06:54:20|6934|6931.2|6934|6931.2|6934|6931.2|6933.8|6931|29
1629269670000|2021-08-18 06:54:30|6933.8|6931|6934.3|6931.5|6935|6932.2|6933.5|6930.7|71
1629269680000|2021-08-18 06:54:40|6934|6931.2|6934.8|6932|6935|6932.2|6934|6931.2|5
1629269690000|2021-08-18 06:54:50|6935.8|6933|6937.3|6934.5|6937.3|6934.5|6935.8|6933|12
1629269700000|2021-08-18 06:55:00|6937.1|6934.3|6934.3|6931.5|6937.1|6934.3|6934.3|6931.5|17
1629269710000|2021-08-18 06:55:10|6933.7|6930.9|6934|6931.2|6934|6931.2|6933.3|6930.5|7
1629269720000|2021-08-18 06:55:20|6934.8|6932|6934.3|6931.5|6934.8|6932|6934.3|6931.5|0
1629269730000|2021-08-18 06:55:30|6934|6931.2|6934|6931.2|6934.3|6931.5|6934|6931.2|2
1629269740000|2021-08-18 06:55:40|6933.8|6931|6932.3|6929.5|6933.8|6931|6932.3|6929.5|14
1629269750000|2021-08-18 06:55:50|6931.3|6928.5|6930.5|6927.7|6931.8|6929|6929.8|6927|25
1629269760000|2021-08-18 06:56:00|6930|6927.2|6929|6926.2|6930|6927.2|6928.8|6926|5
1629269770000|2021-08-18 06:56:10|||||||||1
1629269780000|2021-08-18 06:56:20|6928.8|6926|6928|6925.2|6928.8|6926|6927.3|6924.5|9
1629269790000|2021-08-18 06:56:30|6928.3|6925.5|6928|6925.2|6928.8|6926|6928|6925.2|3
1629269800000|2021-08-18 06:56:40|6927.8|6925|6927.8|6925|6927.8|6925|6926.8|6924|17
1629269810000|2021-08-18 06:56:50|6927.6|6924.8|6927.2|6924.4|6927.8|6925|6926.8|6924|14
1629269820000|2021-08-18 06:57:00|6927.8|6925|6927.8|6925|6928|6925.2|6927.7|6924.9|0
1629269830000|2021-08-18 06:57:10|6928.4|6925.6|6930|6927.2|6930|6927.2|6928.4|6925.6|9
1629269840000|2021-08-18 06:57:20|6930.2|6927.4|6930|6927.2|6930.2|6927.4|6930|6927.2|1
1629269850000|2021-08-18 06:57:30|6930.5|6927.7|6930.8|6928|6930.8|6928|6930.5|6927.7|10
1629269870000|2021-08-18 06:57:50|6930.3|6927.5|6929.3|6926.5|6930.3|6927.5|6929.3|6926.5|1
1629269880000|2021-08-18 06:58:00|6929.5|6926.7|6928|6925.2|6929.5|6926.7|6928|6925.2|1
1629269890000|2021-08-18 06:58:10|6927.5|6924.7|6927.2|6924.4|6927.8|6925|6927.2|6924.4|23
1629269900000|2021-08-18 06:58:20|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|0
1629269910000|2021-08-18 06:58:30|6928.2|6925.4|6928|6925.2|6928.2|6925.4|6927.8|6925|5
1629269920000|2021-08-18 06:58:40|6927.7|6924.9|6926.8|6924|6927.7|6924.9|6926.8|6924|3
1629269930000|2021-08-18 06:58:50|6926.3|6923.5|6925.3|6922.5|6926.3|6923.5|6925.3|6922.5|4
1629269940000|2021-08-18 06:59:00|6926|6923.2|6926.5|6923.7|6926.8|6924|6926|6923.2|24
1629269950000|2021-08-18 06:59:10|6926|6923.2|6926.3|6923.5|6926.8|6924|6926|6923.2|2
1629269960000|2021-08-18 06:59:20|6926|6923.2|6926.8|6924|6927.5|6924.7|6926|6923.2|10
1629269970000|2021-08-18 06:59:30|6926|6923.2|6926.5|6923.7|6927.8|6925|6926|6923.2|5
1629269980000|2021-08-18 06:59:40|6926.8|6924|6927.3|6924.5|6927.5|6924.7|6926|6923.2|7
1629269990000|2021-08-18 06:59:50|6927.5|6924.7|6926.5|6923.7|6927.5|6924.7|6926.3|6923.5|31
1629270000000|2021-08-18 07:00:00|6926.8|6924|6923|6920.2|6927|6924.2|6922|6919.2|39
1629270010000|2021-08-18 07:00:10|6923.7|6920.9|6927.2|6924.4|6927.7|6924.9|6923.7|6920.9|45
1629270020000|2021-08-18 07:00:20|6927|6924.2|6928.6|6925.8|6929.5|6926.7|6927|6924.2|59
1629270030000|2021-08-18 07:00:30|6928.3|6925.5|6928|6925.2|6929|6926.2|6928|6925.2|8
1629270040000|2021-08-18 07:00:40|6928.5|6925.7|6930.7|6927.9|6931.2|6928.4|6928.5|6925.7|26
1629270050000|2021-08-18 07:00:50|6931.5|6928.7|6931.7|6928.9|6931.7|6928.9|6931.5|6928.7|4
1629270060000|2021-08-18 07:01:00|6931.3|6928.5|6930.7|6927.9|6931.3|6928.5|6930|6927.2|15
1629270070000|2021-08-18 07:01:10|6930.4|6927.6|6930|6927.2|6930.4|6927.6|6930|6927.2|1
1629270080000|2021-08-18 07:01:20|6929.4|6926.6|6928|6925.2|6929.4|6926.6|6928|6925.2|28
1629270090000|2021-08-18 07:01:30|6927.7|6924.9|6928.5|6925.7|6929.7|6926.9|6927.7|6924.9|21
1629270100000|2021-08-18 07:01:40|6928.3|6925.5|6928.7|6925.9|6928.7|6925.9|6928.3|6925.5|3
1629270110000|2021-08-18 07:01:50|6928.3|6925.5|6928.5|6925.7|6928.7|6925.9|6928.3|6925.5|5
1629270120000|2021-08-18 07:02:00|6928.3|6925.5|6929|6926.2|6929|6926.2|6927|6924.2|17
1629270130000|2021-08-18 07:02:10|6928.5|6925.7|6927|6924.2|6928.5|6925.7|6927|6924.2|45
1629270140000|2021-08-18 07:02:20|6926.3|6923.5|6926|6923.2|6926.3|6923.5|6926|6923.2|10
1629270150000|2021-08-18 07:02:30|6926.6|6923.8|6927.7|6924.9|6927.7|6924.9|6926.6|6923.8|3
1629270160000|2021-08-18 07:02:40|6928|6925.2|6924.4|6921.6|6928|6925.2|6924.2|6921.4|24
1629270170000|2021-08-18 07:02:50|6924.5|6921.7|6926.2|6923.4|6926.2|6923.4|6924.4|6921.6|2
1629270180000|2021-08-18 07:03:00|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|0
1629270190000|2021-08-18 07:03:10|6926.7|6923.9|6927|6924.2|6927|6924.2|6926.7|6923.9|3
1629270200000|2021-08-18 07:03:20|||||||||1
1629270210000|2021-08-18 07:03:30|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6
1629270220000|2021-08-18 07:03:40|6926|6923.2|6929|6926.2|6931.2|6928.4|6926|6923.2|21
1629270230000|2021-08-18 07:03:50|6929.2|6926.4|6930.7|6927.9|6931|6928.2|6929.2|6926.4|7
1629270240000|2021-08-18 07:04:00|6931|6928.2|6930|6927.2|6931.5|6928.7|6930|6927.2|16
1629270250000|2021-08-18 07:04:10|6930.2|6927.4|6930.7|6927.9|6930.7|6927.9|6930|6927.2|8
1629270260000|2021-08-18 07:04:20|6931|6928.2|6931|6928.2|6931.7|6928.9|6931|6928.2|4
1629270280000|2021-08-18 07:04:40|6930|6927.2|6929.7|6926.9|6930|6927.2|6929.7|6926.9|9
1629270290000|2021-08-18 07:04:50|6930|6927.2|6927.5|6924.7|6930|6927.2|6927.5|6924.7|9
1629270300000|2021-08-18 07:05:00|6927.2|6924.4|6928.7|6925.9|6928.7|6925.9|6927.2|6924.4|3
1629270310000|2021-08-18 07:05:10|||||||||1
1629270320000|2021-08-18 07:05:20|||||||||7
1629270330000|2021-08-18 07:05:30|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6
1629270340000|2021-08-18 07:05:40|6928|6925.2|6928|6925.2|6928|6925.2|6928|6925.2|6
1629270350000|2021-08-18 07:05:50|6928.7|6925.9|6930.7|6927.9|6930.7|6927.9|6928.7|6925.9|15
1629270360000|2021-08-18 07:06:00|6931|6928.2|6930.8|6928|6931|6928.2|6930.3|6927.5|29
1629270370000|2021-08-18 07:06:10|6930.7|6927.9|6929.5|6926.7|6930.7|6927.9|6928.8|6926|9
1629270380000|2021-08-18 07:06:20|6929.3|6926.5|6928.3|6925.5|6929.3|6926.5|6928.3|6925.5|5
1629270390000|2021-08-18 07:06:30|6927.3|6924.5|6927|6924.2|6927.3|6924.5|6926.3|6923.5|5
1629270410000|2021-08-18 07:06:50|6928|6925.2|6928|6925.2|6929|6926.2|6928|6925.2|10
1629270420000|2021-08-18 07:07:00|6928.5|6925.7|6928.7|6925.9|6929.7|6926.9|6928.2|6925.4|15
1629270430000|2021-08-18 07:07:10|6929|6926.2|6929|6926.2|6929|6926.2|6929|6926.2|1
1629270450000|2021-08-18 07:07:30|6929.3|6926.5|6931|6928.2|6932|6929.2|6929.3|6926.5|22
1629270460000|2021-08-18 07:07:40|6930.7|6927.9|6931|6928.2|6931.2|6928.4|6929.3|6926.5|15
1629270470000|2021-08-18 07:07:50|||||||||2
1629270480000|2021-08-18 07:08:00|6931.3|6928.5|6935|6932.2|6935|6932.2|6931|6928.2|23
1629270490000|2021-08-18 07:08:10|6934.3|6931.5|6934|6931.2|6934.3|6931.5|6934|6931.2|4
1629270500000|2021-08-18 07:08:20|6934.2|6931.4|6934|6931.2|6934.7|6931.9|6934|6931.2|5
1629270510000|2021-08-18 07:08:30|6933.4|6930.6|6932.7|6929.9|6933.4|6930.6|6932|6929.2|15
1629270520000|2021-08-18 07:08:40|6933|6930.2|6931|6928.2|6933|6930.2|6931|6928.2|7
1629270540000|2021-08-18 07:09:00|||||||||1
1629270550000|2021-08-18 07:09:10|6932|6929.2|6933|6930.2|6933|6930.2|6932|6929.2|6
1629270570000|2021-08-18 07:09:30|6932.2|6929.4|6932|6929.2|6932.2|6929.4|6932|6929.2|4
1629270590000|2021-08-18 07:09:50|6931|6928.2|6931|6928.2|6931|6928.2|6930.8|6928|10
1629270600000|2021-08-18 07:10:00|6930|6927.2|6930|6927.2|6930|6927.2|6929.3|6926.5|13
1629270610000|2021-08-18 07:10:10|6930.5|6927.7|6930|6927.2|6930.7|6927.9|6930|6927.2|13
1629270620000|2021-08-18 07:10:20|||||||||1
1629270630000|2021-08-18 07:10:30|6929.5|6926.7|6929.3|6926.5|6929.7|6926.9|6929.3|6926.5|11
1629270640000|2021-08-18 07:10:40|6929.5|6926.7|6929.7|6926.9|6929.7|6926.9|6929.3|6926.5|6
1629270650000|2021-08-18 07:10:50|6929.5|6926.7|6928|6925.2|6929.7|6926.9|6928|6925.2|9
1629270660000|2021-08-18 07:11:00|6928.7|6925.9|6928.2|6925.4|6928.7|6925.9|6928|6925.2|9
1629270670000|2021-08-18 07:11:10|6928|6925.2|6928.2|6925.4|6928.2|6925.4|6928|6925.2|1
1629270680000|2021-08-18 07:11:20|6929|6926.2|6932|6929.2|6932|6929.2|6929|6926.2|12
1629270700000|2021-08-18 07:11:40|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|0
1629270710000|2021-08-18 07:11:50|6930.7|6927.9|6929|6926.2|6930.7|6927.9|6929|6926.2|7
1629270720000|2021-08-18 07:12:00|6931.4|6921.4|6931.4|6921.4|6931.4|6921.4|6931.4|6921.4|60
1629270730000|2021-08-18 07:12:10|6928|6925.2|6928|6925.2|6928|6925.2|6927.5|6924.7|5
1629270740000|2021-08-18 07:12:20|6927.8|6925|6928|6925.2|6928|6925.2|6927.8|6925|2
1629270750000|2021-08-18 07:12:30|6927.8|6925|6928|6925.2|6928|6925.2|6927.8|6925|2
1629270760000|2021-08-18 07:12:40|6928.7|6925.9|6927|6924.2|6928.7|6925.9|6925.7|6922.9|21
1629270770000|2021-08-18 07:12:50|6926.5|6923.7|6926|6923.2|6926.5|6923.7|6926|6923.2|2
1629270780000|2021-08-18 07:13:00|6925.3|6922.5|6928.7|6925.9|6928.7|6925.9|6925.3|6922.5|544
1629270790000|2021-08-18 07:13:10|6929|6926.2|6927.7|6924.9|6930|6927.2|6927.7|6924.9|14
1629270800000|2021-08-18 07:13:20|6927.8|6925|6928.8|6926|6929.3|6926.5|6927.8|6925|408
1629270810000|2021-08-18 07:13:30|6929.3|6926.5|6928.5|6925.7|6930.5|6927.7|6928.5|6925.7|303
1629270820000|2021-08-18 07:13:40|6928.3|6925.5|6928|6925.2|6928.3|6925.5|6927|6924.2|1
1629270830000|2021-08-18 07:13:50|6928.2|6925.4|6929|6926.2|6929.2|6926.4|6928.2|6925.4|2
1629270840000|2021-08-18 07:14:00|6928.3|6925.5|6928|6925.2|6928.3|6925.5|6928|6925.2|5
1629270850000|2021-08-18 07:14:10|6926|6923.2|6926|6923.2|6926|6923.2|6925.5|6922.7|4
1629270860000|2021-08-18 07:14:20|6925.8|6923|6927|6924.2|6927|6924.2|6925.3|6922.5|17
1629270870000|2021-08-18 07:14:30|6928.3|6925.5|6929.7|6926.9|6931.3|6928.5|6928.3|6925.5|14
1629270880000|2021-08-18 07:14:40|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|7
1629270890000|2021-08-18 07:14:50|6928.7|6925.9|6931|6928.2|6931.5|6928.7|6928.5|6925.6|16
1629270900000|2021-08-18 07:15:00|6931.3|6928.5|6932.5|6929.7|6933|6930.2|6931.3|6928.5|98
1629270910000|2021-08-18 07:15:10|6932.2|6929.4|6930|6927.2|6932.2|6929.4|6930|6927.2|7
1629270930000|2021-08-18 07:15:30|6929.5|6926.7|6929.3|6926.5|6931|6928.2|6929.3|6926.5|41
1629270940000|2021-08-18 07:15:40|6929|6926.2|6926.3|6923.5|6929|6926.2|6926.3|6923.5|2
1629270950000|2021-08-18 07:15:50|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6
1629270960000|2021-08-18 07:16:00|6926|6923.2|6925.5|6922.7|6926|6923.2|6924.3|6921.5|14
1629270970000|2021-08-18 07:16:10|6925|6922.2|6924|6921.2|6925|6922.2|6923.5|6920.7|12
1629270980000|2021-08-18 07:16:20|6923.7|6920.9|6923.7|6920.9|6923.7|6920.9|6923.7|6920.9|1
1629270990000|2021-08-18 07:16:30|6923.2|6920.4|6923.7|6920.9|6923.7|6920.9|6923|6920.2|32
1629271000000|2021-08-18 07:16:40|6923.5|6920.7|6926.8|6924|6927.3|6924.5|6923.5|6920.7|232
1629271010000|2021-08-18 07:16:50|6925.7|6922.9|6924.2|6921.4|6925.7|6922.9|6924.2|6921.4|18
1629271020000|2021-08-18 07:17:00|6923.7|6920.9|6924.3|6921.5|6924.3|6921.5|6923.7|6920.9|1
1629271030000|2021-08-18 07:17:10|6924.7|6921.9|6928.2|6925.4|6928.3|6925.5|6924.7|6921.9|14
1629271040000|2021-08-18 07:17:20|6927.2|6924.4|6927.2|6924.4|6927.3|6924.5|6927.2|6924.4|17
1629271050000|2021-08-18 07:17:30|6927|6924.2|6927.2|6924.4|6927.2|6924.4|6926.7|6923.9|1
1629271060000|2021-08-18 07:17:40|6926.7|6923.9|6926.7|6923.9|6927.2|6924.4|6926.7|6923.9|1
1629271070000|2021-08-18 07:17:50|6927.2|6924.4|6926.7|6923.9|6927.2|6924.4|6926.7|6923.9|1
1629271080000|2021-08-18 07:18:00|6926.3|6923.5|6926.3|6923.5|6926.5|6923.7|6926.3|6923.5|0
1629271090000|2021-08-18 07:18:10|6926.2|6923.4|6926.3|6923.5|6926.3|6923.5|6926.2|6923.4|2
1629271110000|2021-08-18 07:18:30|6926.7|6923.9|6927.3|6924.5|6927.5|6924.7|6926.7|6923.9|2
1629271120000|2021-08-18 07:18:40|6926.7|6923.9|6926.5|6923.7|6926.7|6923.9|6925.8|6923|7
1629271130000|2021-08-18 07:18:50|6926.2|6923.4|6926.8|6924|6926.8|6924|6925.7|6922.9|7
1629271140000|2021-08-18 07:19:00|6927|6924.2|6926.2|6923.4|6927.3|6924.5|6926.2|6923.4|3
1629271150000|2021-08-18 07:19:10|6926.3|6923.5|6926.8|6924|6926.8|6924|6926.3|6923.5|2
1629271160000|2021-08-18 07:19:20|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|0
1629271170000|2021-08-18 07:19:30|6926.8|6924|6927.2|6924.4|6927.3|6924.5|6926.8|6924|0
1629271180000|2021-08-18 07:19:40|6926.7|6923.9|6927.2|6924.4|6927.3|6924.5|6926.7|6923.9|1
1629271190000|2021-08-18 07:19:50|6927.3|6924.5|6928.3|6925.5|6928.3|6925.5|6927.3|6924.5|1
1629271200000|2021-08-18 07:20:00|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|6926.7|6923.9|9
1629271210000|2021-08-18 07:20:10|6927|6924.2|6927.3|6924.5|6927.3|6924.5|6927|6924.2|4
1629271220000|2021-08-18 07:20:20|6927.5|6924.7|6929.3|6926.5|6929.3|6926.5|6927.5|6924.7|5
1629271230000|2021-08-18 07:20:30|6930|6927.2|6929.8|6927|6930.8|6928|6929.8|6927|4
1629271240000|2021-08-18 07:20:40|6929.7|6926.9|6930.7|6927.9|6930.8|6928|6929.7|6926.9|10
1629271250000|2021-08-18 07:20:50|6930.9|6928.1|6931.3|6928.5|6931.5|6928.7|6930.9|6928.1|14
1629271260000|2021-08-18 07:21:00|6932|6929.2|6931.3|6928.5|6932|6929.2|6931.3|6928.5|8
1629271270000|2021-08-18 07:21:10|||||||||3
1629271280000|2021-08-18 07:21:20|||||||||6
1629271290000|2021-08-18 07:21:30|6930.7|6927.9|6930.7|6927.9|6930.8|6928|6930.7|6927.9|12
1629271300000|2021-08-18 07:21:40|6931.3|6928.5|6932|6929.2|6932.3|6929.5|6931.3|6928.5|7
1629271310000|2021-08-18 07:21:50|6931.7|6928.9|6931.3|6928.5|6931.7|6928.9|6931.3|6928.5|10
1629271320000|2021-08-18 07:22:00|6930.7|6927.9|6930.3|6927.5|6930.7|6927.9|6929.8|6927|2
1629271330000|2021-08-18 07:22:10|6929.7|6926.9|6929.3|6926.5|6929.7|6926.9|6929.3|6926.5|6
1629271340000|2021-08-18 07:22:20|6928.7|6925.9|6928.3|6925.5|6928.7|6925.9|6927.7|6924.9|14
1629271350000|2021-08-18 07:22:30|6927.7|6924.9|6927.8|6925|6927.8|6925|6927.7|6924.9|9
1629271370000|2021-08-18 07:22:50|6928|6925.2|6927.8|6925|6928|6925.2|6927.8|6925|4
1629271380000|2021-08-18 07:23:00|6927.7|6924.9|6927.8|6925|6928|6925.2|6927.7|6924.9|6
1629271390000|2021-08-18 07:23:10|6928|6925.2|6928|6925.2|6928.3|6925.5|6927.8|6925|5
1629271400000|2021-08-18 07:23:20|6928.3|6925.5|6926.7|6923.9|6928.3|6925.5|6926.7|6923.9|11
1629271410000|2021-08-18 07:23:30|6926.8|6924|6926.8|6924|6926.8|6924|6926.8|6924|2
1629271420000|2021-08-18 07:23:40|6926.7|6923.9|6927.7|6924.9|6927.8|6925|6926.7|6923.9|3
1629271430000|2021-08-18 07:23:50|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|6927.2|6924.4|0
1629271440000|2021-08-18 07:24:00|6927.3|6924.5|6927.2|6924.4|6927.3|6924.5|6927.2|6924.4|3
1629271470000|2021-08-18 07:24:30|6927|6924.2|6927.8|6925|6927.8|6925|6927|6924.2|7
1629271480000|2021-08-18 07:24:40|6928.3|6925.5|6928|6925.2|6928.5|6925.7|6928|6925.2|2
1629271490000|2021-08-18 07:24:50|6927.7|6924.9|6928.2|6925.4|6928.2|6925.4|6927.7|6924.9|4
1629271510000|2021-08-18 07:25:10|6928.3|6925.5|6932.8|6930|6932.8|6930|6928.3|6925.5|108
1629271520000|2021-08-18 07:25:20|6932.5|6929.7|6931|6928.2|6932.5|6929.7|6931|6928.2|20
1629271530000|2021-08-18 07:25:30|6932.3|6929.5|6932|6929.2|6932.3|6929.5|6932|6929.2|13
1629271540000|2021-08-18 07:25:40|6930.5|6927.7|6930|6927.2|6930.5|6927.7|6927.7|6924.9|78
1629271550000|2021-08-18 07:25:50|6930.8|6928|6931.1|6928.3|6931.3|6928.5|6930.8|6928|0
1629271560000|2021-08-18 07:26:00|6931.3|6928.5|6931.3|6928.5|6931.6|6928.8|6931.3|6928.5|9
1629271570000|2021-08-18 07:26:10|6931.8|6929|6931|6928.2|6932|6929.2|6931|6928.2|19
1629271580000|2021-08-18 07:26:20|6931.3|6928.5|6931.3|6928.5|6931.8|6929|6931.3|6928.5|11
1629271590000|2021-08-18 07:26:30|6931|6928.2|6932|6929.2|6933.1|6930.3|6931|6928.2|47
1629271600000|2021-08-18 07:26:40|6932.3|6929.5|6932.8|6930|6933.1|6930.3|6932.3|6929.5|9
1629271610000|2021-08-18 07:26:50|6933|6930.2|6934.6|6931.8|6935|6932.2|6931.6|6928.8|73
1629271620000|2021-08-18 07:27:00|6934.8|6932|6934.8|6932|6935|6932.2|6934.3|6931.5|11
1629271630000|2021-08-18 07:27:10|6934.3|6931.5|6934.3|6931.5|6934.8|6932|6934.3|6931.5|7
1629271640000|2021-08-18 07:27:20|6931.8|6929|6932.3|6929.5|6932.3|6929.5|6931.8|6929|6
1629271650000|2021-08-18 07:27:30|||||||||2
1629271660000|2021-08-18 07:27:40|||||||||3
1629271670000|2021-08-18 07:27:50|6932.8|6930|6932.3|6929.5|6933|6930.2|6932.3|6929.5|8
1629271680000|2021-08-18 07:28:00|6933.1|6930.3|6935.4|6932.6|6935.5|6932.7|6933.1|6930.3|994
1629271690000|2021-08-18 07:28:10|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6935.5|6932.7|12
1629271700000|2021-08-18 07:28:20|6938|6935.2|6938|6935.2|6938|6935.2|6938|6935.2|65
1629271710000|2021-08-18 07:28:30|6937.7|6934.9|6940|6937.2|6940.2|6937.4|6937.5|6934.7|47
1629271720000|2021-08-18 07:28:40|6940.2|6937.4|6942.2|6939.4|6943.1|6940.3|6939|6936.2|83
1629271730000|2021-08-18 07:28:50|6941.7|6938.9|6941.2|6938.4|6941.7|6938.9|6941|6938.2|17
1629271740000|2021-08-18 07:29:00|6941.5|6938.7|6942.2|6939.4|6942.2|6939.4|6941|6938.2|63
1629271750000|2021-08-18 07:29:10|6941.9|6939.1|6941.2|6938.4|6941.9|6939.1|6941|6938.2|15
1629271770000|2021-08-18 07:29:30|6940|6937.2|6940.2|6937.4|6940.4|6937.6|6939.7|6936.9|34
1629271780000|2021-08-18 07:29:40|6940.4|6937.6|6940.9|6938.1|6941.2|6938.4|6940.4|6937.6|10
1629271790000|2021-08-18 07:29:50|6941.2|6938.4|6940.7|6937.9|6941.2|6938.4|6940.7|6937.9|9
1629271800000|2021-08-18 07:30:00|6940.9|6938.1|6940.2|6937.4|6942|6939.2|6940|6937.2|42
1629271810000|2021-08-18 07:30:10|6940.4|6937.6|6939.2|6936.4|6941.2|6938.4|6939.2|6936.4|9
1629271820000|2021-08-18 07:30:20|6939.5|6936.7|6937.2|6934.4|6939.5|6936.7|6934.5|6931.7|115
1629271830000|2021-08-18 07:30:30|6936.7|6933.9|6936.5|6933.7|6937.7|6934.9|6934|6931.2|56
1629271840000|2021-08-18 07:30:40|6933.6|6930.8|6935.5|6932.7|6936|6933.2|6932.7|6929.9|274
1629271850000|2021-08-18 07:30:50|6935|6932.2|6934|6931.2|6935|6932.2|6932.8|6930|24
1629271860000|2021-08-18 07:31:00|6933.2|6930.4|6933.5|6930.7|6934.3|6931.5|6933.2|6930.4|79
1629271870000|2021-08-18 07:31:10|6933.3|6930.5|6933.3|6930.5|6933.5|6930.7|6933.3|6930.5|6
1629271880000|2021-08-18 07:31:20|6932.8|6930|6930|6927.2|6932.8|6930|6929.3|6926.5|32
1629271890000|2021-08-18 07:31:30|6929.6|6926.8|6929.3|6926.5|6929.6|6926.8|6929.3|6926.5|8
1629271900000|2021-08-18 07:31:40|6930|6927.2|6931.5|6928.7|6932|6929.2|6930|6927.2|32
1629271910000|2021-08-18 07:31:50|6931.7|6928.9|6932|6929.2|6932|6929.2|6931.7|6928.9|0
1629271920000|2021-08-18 07:32:00|6931.8|6929|6931.3|6928.5|6931.8|6929|6931.3|6928.5|2
1629271930000|2021-08-18 07:32:10|6931|6928.2|6931|6928.2|6931|6928.2|6930.6|6927.8|3
1629271940000|2021-08-18 07:32:20|6930.8|6928|6928.6|6925.8|6931|6928.2|6928.6|6925.8|2
1629271950000|2021-08-18 07:32:30|6928.3|6925.5|6926.8|6924|6928.3|6925.5|6925.8|6923|15
1629271960000|2021-08-18 07:32:40|6926.5|6923.7|6927|6924.2|6927|6924.2|6926.5|6923.7|6
1629271970000|2021-08-18 07:32:50|||||||||1
1629271980000|2021-08-18 07:33:00|6927.6|6924.8|6928|6925.2|6928.5|6925.7|6927.6|6924.8|4
1629271990000|2021-08-18 07:33:10|6927.3|6924.5|6926|6923.2|6927.3|6924.5|6925.8|6923|3
1629272000000|2021-08-18 07:33:20|6925.8|6923|6926|6923.2|6926|6923.2|6925.8|6923|0
1629272010000|2021-08-18 07:33:30|6925.8|6923|6926|6923.2|6926|6923.2|6925.5|6922.7|9
1629272020000|2021-08-18 07:33:40|6925.8|6923|6925.5|6922.7|6926|6923.2|6925.5|6922.7|13
1629272030000|2021-08-18 07:33:50|6925.3|6922.5|6924.6|6921.8|6926|6923.2|6924.6|6921.8|6
1629272040000|2021-08-18 07:34:00|6924.3|6921.5|6925|6922.2|6925|6922.2|6922.3|6919.5|27
1629272050000|2021-08-18 07:34:10|6924.5|6921.7|6923.5|6920.7|6924.5|6921.7|6923.5|6920.7|5
1629272060000|2021-08-18 07:34:20|6923.7|6920.9|6924.5|6921.7|6927.3|6924.5|6923.6|6920.8|34
1629272070000|2021-08-18 07:34:30|6924.7|6921.9|6925.5|6922.7|6925.5|6922.7|6924.7|6921.9|9
1629272080000|2021-08-18 07:34:40|6926|6923.2|6926|6923.2|6926|6923.2|6926|6923.2|1
1629272090000|2021-08-18 07:34:50|6927|6924.2|6927.3|6924.5|6927.3|6924.5|6927|6924.2|8
1629272100000|2021-08-18 07:35:00|6927|6924.2|6927|6924.2|6927|6924.2|6927|6924.2|4
1629272110000|2021-08-18 07:35:10|6927.3|6924.5|6924.3|6921.5|6927.3|6924.5|6924|6921.2|16
1629272120000|2021-08-18 07:35:20|6924.7|6921.9|6926|6923.2|6926|6923.2|6924.7|6921.9|4
1629272130000|2021-08-18 07:35:30|6925.8|6923|6926|6923.2|6926|6923.2|6925.8|6923|3
1629272140000|2021-08-18 07:35:40|6925.8|6923|6925|6922.2|6926|6923.2|6925|6922.2|2
1629272150000|2021-08-18 07:35:50|6925.3|6922.5|6923.6|6920.8|6925.5|6922.7|6923.6|6920.8|5
1629272160000|2021-08-18 07:36:00|6923|6920.2|6923.8|6921|6924.5|6921.7|6923|6920.2|4
1629272170000|2021-08-18 07:36:10|6923.5|6920.7|6923.3|6920.5|6923.5|6920.7|6923.3|6920.5|1
1629272200000|2021-08-18 07:36:40|6923.6|6920.8|6925.8|6923|6925.8|6923|6923.6|6920.8|4
1629272210000|2021-08-18 07:36:50|6926.3|6923.5|6926.1|6923.3|6926.3|6923.5|6925.8|6923|0
1629272220000|2021-08-18 07:37:00|6925|6922.2|6923.6|6920.8|6925.3|6922.5|6923.6|6920.8|7
1629272230000|2021-08-18 07:37:10|6923.3|6920.5|6923.3|6920.5|6923.3|6920.5|6923|6920.2|13
1629272240000|2021-08-18 07:37:20|6923.1|6920.3|6923.3|6920.5|6923.3|6920.5|6922.8|6920|0
1629272250000|2021-08-18 07:37:30|6923.1|6920.3|6928.1|6925.3|6928.1|6925.3|6923.1|6920.3|95
1629272260000|2021-08-18 07:37:40|6927.5|6924.7|6928.5|6925.7|6930|6927.2|6927.3|6924.5|79
1629272270000|2021-08-18 07:37:50|6928.3|6925.5|6927.6|6924.8|6928.5|6925.7|6927.6|6924.8|4
1629272280000|2021-08-18 07:38:00|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|0
1629272290000|2021-08-18 07:38:10|6927.1|6924.3|6927.3|6924.5|6927.3|6924.5|6927.1|6924.3|0
1629272300000|2021-08-18 07:38:20|6927.1|6924.3|6926.6|6923.8|6927.1|6924.3|6926.6|6923.8|8
1629272310000|2021-08-18 07:38:30|||||||||17
1629272320000|2021-08-18 07:38:40|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.1|6923.3|0
1629272330000|2021-08-18 07:38:50|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|6926.6|6923.8|36
1629272340000|2021-08-18 07:39:00|6926.1|6923.3|6926.6|6923.8|6926.6|6923.8|6926.1|6923.3|12
1629272350000|2021-08-18 07:39:10|6926.1|6923.3|6926.3|6923.5|6926.3|6923.5|6925.6|6922.8|8
1629272370000|2021-08-18 07:39:30|6924.6|6921.8|6924.6|6921.8|6924.6|6921.8|6923.3|6920.5|37
1629272380000|2021-08-18 07:39:40|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|15
1629272390000|2021-08-18 07:39:50|6927.1|6924.3|6926.3|6923.5|6927.1|6924.3|6926.1|6923.3|13
1629272400000|2021-08-18 07:40:00|6926|6923.2|6926.3|6923.5|6926.3|6923.5|6925.3|6922.5|9
1629272410000|2021-08-18 07:40:10|6926.1|6923.3|6926.3|6923.5|6926.3|6923.5|6926.1|6923.3|1
1629272420000|2021-08-18 07:40:20|6927.3|6924.5|6928|6925.2|6928|6925.2|6927.3|6924.5|2
1629272430000|2021-08-18 07:40:30|6928.5|6925.7|6929.3|6926.5|6929.3|6926.5|6928.5|6925.7|1
1629272440000|2021-08-18 07:40:40|6928.8|6926|6929|6926.2|6929|6926.2|6928.8|6926|1
1629272450000|2021-08-18 07:40:50|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|2
1629272460000|2021-08-18 07:41:00|6928.8|6926|6929|6926.2|6929.3|6926.5|6928.8|6926|1
1629272470000|2021-08-18 07:41:10|6929.3|6926.5|6927.6|6924.8|6929.3|6926.5|6927.6|6924.8|4
1629272480000|2021-08-18 07:41:20|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|3
1629272490000|2021-08-18 07:41:30|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|6928.7|6925.9|13
1629272500000|2021-08-18 07:41:40|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|1
1629272510000|2021-08-18 07:41:50|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.1|6926.3|3
1629272520000|2021-08-18 07:42:00|6928.7|6925.9|6927.6|6924.8|6928.7|6925.9|6927.6|6924.8|3
1629272530000|2021-08-18 07:42:10|6927|6924.2|6926.3|6923.5|6927|6924.2|6925.3|6922.5|12
1629272540000|2021-08-18 07:42:20|6927.3|6924.5|6928.8|6926|6928.8|6926|6926.3|6923.5|16
1629272550000|2021-08-18 07:42:30|6928.5|6925.7|6930.6|6927.8|6932.2|6929.4|6928.3|6925.5|177
1629272560000|2021-08-18 07:42:40|6929.4|6926.6|6928.2|6925.4|6930|6927.2|6928|6925.2|9
1629272570000|2021-08-18 07:42:50|6928|6925.2|6928.2|6925.4|6928.2|6925.4|6927.5|6924.7|3
1629272580000|2021-08-18 07:43:00|6928.7|6925.9|6931.5|6928.7|6931.7|6928.9|6928.7|6925.9|11
1629272590000|2021-08-18 07:43:10|6931|6928.2|6929|6926.2|6931|6928.2|6929|6926.2|16
1629272610000|2021-08-18 07:43:30|6928.7|6925.9|6927.7|6924.9|6928.7|6925.9|6927.2|6924.4|9
1629272620000|2021-08-18 07:43:40|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|6927.5|6924.7|2
1629272630000|2021-08-18 07:43:50|6926.5|6923.7|6925.7|6922.9|6926.5|6923.7|6924|6921.2|27
1629272640000|2021-08-18 07:44:00|6926|6923.2|6924.5|6921.7|6926|6923.2|6924|6921.2|12
1629272650000|2021-08-18 07:44:10|6924.7|6921.9|6925|6922.2|6925.7|6922.9|6924.7|6921.9|18
1629272670000|2021-08-18 07:44:30|6924|6921.2|6927|6924.2|6927|6924.2|6924|6921.2|10
1629272680000|2021-08-18 07:44:40|6926.7|6923.9|6926|6923.2|6926.7|6923.9|6926|6923.2|5
1629272690000|2021-08-18 07:44:50|6925|6922.2|6925.2|6922.4|6925.5|6922.7|6925|6922.2|5
1629272700000|2021-08-18 07:45:00|6925.5|6922.7|6925|6922.2|6925.7|6922.9|6925|6922.2|3
1629272710000|2021-08-18 07:45:10|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|6925.5|6922.7|4
1629272720000|2021-08-18 07:45:20|6925.7|6922.9|6927.7|6924.9|6928|6925.2|6925.7|6922.9|9
1629272730000|2021-08-18 07:45:30|6926.9|6924.1|6925.3|6922.5|6926.9|6924.1|6925|6922.2|143
1629272740000|2021-08-18 07:45:40|6925|6922.2|6923.7|6920.9|6925|6922.2|6922.5|6919.7|18
1629272750000|2021-08-18 07:45:50|6923|6920.2|6920.2|6917.4|6923|6920.2|6920.2|6917.4|32
1629272760000|2021-08-18 07:46:00|6919.7|6916.9|6921.4|6918.6|6921.7|6918.9|6919|6916.2|33
1629272770000|2021-08-18 07:46:10|6921|6918.2|6920.2|6917.4|6921.7|6918.9|6920.2|6917.4|19
1629272780000|2021-08-18 07:46:20|6920.7|6917.9|6921.7|6918.9|6921.7|6918.9|6920.7|6917.9|112
1629272790000|2021-08-18 07:46:30|6921.4|6918.6|6920.7|6917.9|6921.4|6918.6|6919|6916.2|27
1629272800000|2021-08-18 07:46:40|6920.2|6917.4|6920.7|6917.9|6920.7|6917.9|6919.7|6916.9|7
1629272810000|2021-08-18 07:46:50|6921|6918.2|6920.7|6917.9|6921|6918.2|6920.7|6917.9|5
1629272820000|2021-08-18 07:47:00|6920.5|6917.7|6920.7|6917.9|6920.7|6917.9|6920|6917.2|29
1629272830000|2021-08-18 07:47:10|6920.2|6917.4|6917.7|6914.9|6920.7|6917.9|6917.7|6914.9|4
1629272840000|2021-08-18 07:47:20|6918.3|6915.5|6919.2|6916.4|6921.2|6918.4|6918.3|6915.5|71
1629272850000|2021-08-18 07:47:30|6919.5|6916.7|6919|6916.2|6919.7|6916.9|6919|6916.2|0
1629272860000|2021-08-18 07:47:40|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|4
1629272870000|2021-08-18 07:47:50|6920.5|6917.7|6921.4|6918.6|6921.4|6918.6|6920.5|6917.7|16
1629272880000|2021-08-18 07:48:00|6921|6918.2|6919.3|6916.5|6921|6918.2|6918|6915.2|1001
1629272890000|2021-08-18 07:48:10|6919.5|6916.7|6918.6|6915.8|6919.8|6917|6918.6|6915.8|1
1629272900000|2021-08-18 07:48:20|6918|6915.2|6917.8|6915|6918.3|6915.5|6917.8|6915|5
1629272910000|2021-08-18 07:48:30|6918.1|6915.3|6917.9|6915.1|6920|6917.2|6917.7|6914.9|222
1629272920000|2021-08-18 07:48:40|6918.5|6915.7|6917.7|6914.9|6918.7|6915.9|6917.5|6914.7|11
1629272930000|2021-08-18 07:48:50|6918|6915.2|6919|6916.2|6919|6916.2|6918|6915.2|11
1629272940000|2021-08-18 07:49:00|6918.2|6915.4|6918.7|6915.9|6918.7|6915.9|6918.2|6915.4|10
1629272950000|2021-08-18 07:49:10|6919|6916.2|6920|6917.2|6920|6917.2|6919|6916.2|15
1629272960000|2021-08-18 07:49:20|6920.5|6917.7|6919.7|6916.9|6920.5|6917.7|6919.7|6916.9|32
1629272980000|2021-08-18 07:49:40|||||||||1
1629272990000|2021-08-18 07:49:50|6919.3|6916.5|6919|6916.2|6919.3|6916.5|6919|6916.2|1
1629273000000|2021-08-18 07:50:00|6918.6|6915.8|6918.3|6915.5|6918.7|6915.9|6918|6915.2|4
1629273010000|2021-08-18 07:50:10|6918|6915.2|6918.5|6915.7|6918.5|6915.7|6918|6915.2|4
1629273020000|2021-08-18 07:50:20|6919.7|6916.9|6920.7|6917.9|6920.7|6917.9|6919.7|6916.9|10
1629273030000|2021-08-18 07:50:30|||||||||2
1629273040000|2021-08-18 07:50:40|6921|6918.2|6921.5|6918.7|6922.4|6919.6|6921|6918.2|10
1629273050000|2021-08-18 07:50:50|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|6921.7|6918.9|25
1629273060000|2021-08-18 07:51:00|||||||||4
1629273080000|2021-08-18 07:51:20|6921|6918.2|6919.6|6916.8|6921|6918.2|6919.6|6916.8|11
1629273090000|2021-08-18 07:51:30|6919|6916.2|6919|6916.2|6919|6916.2|6919|6916.2|9
1629273100000|2021-08-18 07:51:40|6918.4|6915.6|6913.5|6910.7|6918.4|6915.6|6913.1|6910.3|71
1629273110000|2021-08-18 07:51:50|6913.3|6910.5|6914.3|6911.5|6914.3|6911.5|6913.3|6910.5|10
1629273120000|2021-08-18 07:52:00|6914.6|6911.8|6913.3|6910.5|6914.8|6912|6913|6910.2|8
1629273130000|2021-08-18 07:52:10|6913|6910.2|6914|6911.2|6914|6911.2|6912.3|6909.5|9
1629273140000|2021-08-18 07:52:20|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|6914.3|6911.5|1
1629273150000|2021-08-18 07:52:30|6914.8|6912|6915.5|6912.7|6915.5|6912.7|6914.5|6911.7|3
1629273160000|2021-08-18 07:52:40|6916|6913.2|6915.5|6912.7|6917.5|6914.7|6915.5|6912.7|238
1629273170000|2021-08-18 07:52:50|||||||||1
1629273180000|2021-08-18 07:53:00|6917.5|6914.7|6917.7|6914.9|6917.7|6914.9|6917|6914.2|5
1629273190000|2021-08-18 07:53:10|6917.5|6914.7|6916.8|6914|6917.5|6914.7|6916.8|6914|6
1629273200000|2021-08-18 07:53:20|6917.3|6914.5|6915.5|6912.7|6917.5|6914.7|6915.5|6912.7|2
1629273220000|2021-08-18 07:53:40|6915.7|6912.9|6915.5|6912.7|6915.7|6912.9|6915.5|6912.7|0
1629273230000|2021-08-18 07:53:50|6915|6912.2|6915.7|6912.9|6915.7|6912.9|6915|6912.2|31
1629273240000|2021-08-18 07:54:00|6916.5|6913.7|6915|6912.2|6916.5|6913.7|6915|6912.2|18
1629273250000|2021-08-18 07:54:10|6915.2|6912.4|6913|6910.2|6915.2|6912.4|6913|6910.2|36
1629273260000|2021-08-18 07:54:20|6913.6|6910.8|6913|6910.2|6913.6|6910.8|6913|6910.2|31
1629273270000|2021-08-18 07:54:30|6915|6912.2|6914.7|6911.9|6915|6912.2|6914.7|6911.9|11
1629273280000|2021-08-18 07:54:40|6915|6912.2|6916|6913.2|6916.2|6913.4|6915|6912.2|8
1629273290000|2021-08-18 07:54:50|6917|6914.2|6916.7|6913.9|6917|6914.2|6916.5|6913.7|8
1629273300000|2021-08-18 07:55:00|6915.7|6912.9|6916.7|6913.9|6916.7|6913.9|6915.7|6912.9|5
1629273310000|2021-08-18 07:55:10|6916.3|6913.5|6916.2|6913.4|6916.3|6913.5|6916.2|6913.4|1
1629273320000|2021-08-18 07:55:20|6915.8|6913|6914|6911.2|6915.8|6913|6914|6911.2|4
1629273330000|2021-08-18 07:55:30|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|6912.7|6909.9|3
1629273340000|2021-08-18 07:55:40|6913|6910.2|6910|6907.2|6913|6910.2|6909|6906.2|79
1629273350000|2021-08-18 07:55:50|6910.3|6907.5|6911.2|6908.4|6912|6909.2|6910|6907.2|8
1629273360000|2021-08-18 07:56:00|6910.8|6908|6912.2|6909.4|6912.2|6909.4|6910|6907.2|7
1629273370000|2021-08-18 07:56:10|6912|6909.2|6911.8|6909|6912.2|6909.4|6911.7|6908.9|9
1629273380000|2021-08-18 07:56:20|6912.7|6909.9|6914.5|6911.7|6914.5|6911.7|6912.7|6909.9|29
1629273390000|2021-08-18 07:56:30|6914|6911.2|6913.5|6910.7|6914|6911.2|6913.5|6910.7|8
1629273400000|2021-08-18 07:56:40|6913.2|6910.4|6913|6910.2|6913.7|6910.9|6913|6910.2|118
1629273410000|2021-08-18 07:56:50|6913.3|6910.5|6913|6910.2|6913.5|6910.7|6913|6910.2|17
1629273420000|2021-08-18 07:57:00|6912.6|6909.8|6912.5|6909.7|6913|6910.2|6912|6909.2|4
1629273430000|2021-08-18 07:57:10|6912.6|6909.8|6911.8|6909|6912.6|6909.8|6911.6|6908.8|11
1629273440000|2021-08-18 07:57:20|6912.3|6909.5|6912.3|6909.5|6912.8|6910|6912.3|6909.5|10
1629273450000|2021-08-18 07:57:30|6912.5|6909.7|6911.5|6908.7|6912.5|6909.7|6910.3|6907.5|19
1629273460000|2021-08-18 07:57:40|6911.8|6909|6911.5|6908.7|6911.8|6909|6911.3|6908.5|2
1629273470000|2021-08-18 07:57:50|6911.7|6908.9|6910.5|6907.7|6913.3|6910.5|6910.5|6907.7|62
1629273480000|2021-08-18 07:58:00|6910.3|6907.5|6912.3|6909.5|6912.3|6909.5|6910.3|6907.5|4
1629273490000|2021-08-18 07:58:10|6912.5|6909.7|6912.5|6909.7|6912.8|6910|6912.5|6909.7|3
1629273500000|2021-08-18 07:58:20|6912.3|6909.5|6911.5|6908.7|6912.3|6909.5|6911.3|6908.5|6
1629273510000|2021-08-18 07:58:30|6911.3|6908.5|6912|6909.2|6912|6909.2|6911.3|6908.5|9
1629273520000|2021-08-18 07:58:40|6912.5|6909.7|6912.8|6910|6912.8|6910|6911.8|6909|4
1629273530000|2021-08-18 07:58:50|6913|6910.2|6913|6910.2|6913|6910.2|6913|6910.2|0
1629273540000|2021-08-18 07:59:00|6912.8|6910|6909.3|6906.5|6912.8|6910|6908.3|6905.5|32
1629273550000|2021-08-18 07:59:10|6909.1|6906.3|6909.8|6907|6910|6907.2|6909|6906.2|15
1629273560000|2021-08-18 07:59:20|6910|6907.2|6909|6906.2|6910|6907.2|6908.5|6905.7|1
1629273570000|2021-08-18 07:59:30|6909.3|6906.5|6910|6907.2|6910.3|6907.5|6909|6906.2|51
1629273580000|2021-08-18 07:59:40|6909.5|6906.7|6908.2|6905.4|6909.5|6906.7|6908|6905.2|34
1629273590000|2021-08-18 07:59:50|6908|6905.2|6906.7|6903.9|6908|6905.2|6906.7|6903.9|16
1629273600000|2021-08-18 08:00:00|6907.3|6904.5|6907.2|6904.4|6908.3|6905.5|6906.5|6903.7|184
1629273610000|2021-08-18 08:00:10|6906.7|6903.9|6907|6904.2|6907.6|6904.4|6906.5|6903.6|38
1629273620000|2021-08-18 08:00:20|6906.8|6904|6906.8|6904|6907|6904.2|6906|6903.2|10
1629273630000|2021-08-18 08:00:30|6907|6904.2|6907|6904.2|6907|6904.2|6906.8|6904|3
1629273640000|2021-08-18 08:00:40|6907.3|6904.5|6907.8|6905|6908|6905.2|6906.6|6903.8|48
1629273650000|2021-08-18 08:00:50|6908|6905.2|6907.8|6905|6908|6905.2|6907.5|6904.7|72
1629273660000|2021-08-18 08:01:00|6907.5|6904.7|6908|6905.2|6908|6905.2|6907|6904.2|12
1629273670000|2021-08-18 08:01:10|6908.3|6905.5|6911|6908.2|6911.3|6908.5|6908.3|6905.5|23
1629273680000|2021-08-18 08:01:20|6911.3|6908.5|6912.8|6910|6914|6911.2|6911.3|6908.5|22
1629273690000|2021-08-18 08:01:30|6913|6910.2|6912.8|6910|6913|6910.2|6912.6|6909.8|12
1629273700000|2021-08-18 08:01:40|6913|6910.2|6913|6910.2|6913|6910.2|6912.3|6909.5|9
1629273710000|2021-08-18 08:01:50|6913.3|6910.5|6915.5|6912.7|6916|6913.2|6913.3|6910.5|29
1629273720000|2021-08-18 08:02:00|6915.3|6912.5|6915.8|6913|6915.8|6913|6915.3|6912.5|6
1629273730000|2021-08-18 08:02:10|6914.8|6912|6914.3|6911.5|6915.1|6912.3|6914.3|6911.5|29
1629273740000|2021-08-18 08:02:20|6915|6912.2|6915.8|6913|6916|6913.2|6914.8|6912|16
1629273750000|2021-08-18 08:02:30|6916|6913.2|6920.8|6918|6920.8|6918|6915.8|6913|52
1629273760000|2021-08-18 08:02:40|6920.5|6917.7|6921.3|6918.5|6922|6919.2|6920.5|6917.7|58
1629273770000|2021-08-18 08:02:50|6921.5|6918.7|6921.3|6918.5|6922.3|6919.5|6921.3|6918.5|14
1629273780000|2021-08-18 08:03:00|6921.5|6918.7|6922|6919.2|6922|6919.2|6921.3|6918.5|11
1629273790000|2021-08-18 08:03:10|6922.3|6919.5|6924.3|6921.5|6924.5|6921.7|6920.8|6918|52
1629273800000|2021-08-18 08:03:20|6923.5|6920.7|6923.8|6921|6924|6921.2|6923|6920.2|41
1629273810000|2021-08-18 08:03:30|6923.5|6920.7|6920.3|6917.5|6923.5|6920.7|6920.3|6917.5|15
1629273820000|2021-08-18 08:03:40|6920.6|6917.8|6919|6916.2|6920.6|6917.8|6919|6916.2|7
1629273830000|2021-08-18 08:03:50|6919.3|6916.5|6919.3|6916.5|6920.3|6917.5|6919.3|6916.5|4
1629273840000|2021-08-18 08:04:00|6919|6916.2|6920.1|6917.3|6920.1|6917.3|6919|6916.2|19
1629273850000|2021-08-18 08:04:10|6920.3|6917.5|6920.5|6917.7|6920.5|6917.7|6920.3|6917.5|3
1629273860000|2021-08-18 08:04:20|6921.3|6918.5|6922|6919.2|6922|6919.2|6921.3|6918.5|8
1629273870000|2021-08-18 08:04:30|6922.3|6919.5|6927|6924.2|6928.5|6925.7|6922.3|6919.5|690
1629273880000|2021-08-18 08:04:40|6927.5|6924.7|6930.7|6927.9|6931.8|6929|6927.5|6924.7|14
1629273890000|2021-08-18 08:04:50|6930|6927.2|6930.3|6927.5|6930.7|6927.9|6929|6926.2|18
1629273900000|2021-08-18 08:05:00|6930.7|6927.9|6931.5|6928.7|6932.3|6929.5|6930.7|6927.9|7
1629273910000|2021-08-18 08:05:10|6931.7|6928.9|6931.2|6928.4|6932.3|6929.5|6931|6928.2|22
1629273920000|2021-08-18 08:05:20|6931.3|6928.5|6930.7|6927.9|6931.5|6928.7|6930|6927.2|10
1629273930000|2021-08-18 08:05:30|6931|6928.2|6931.5|6928.7|6932.2|6929.4|6930|6927.2|50
1629273940000|2021-08-18 08:05:40|6931.2|6928.4|6930.5|6927.7|6931.7|6928.9|6930.3|6927.5|19
1629273950000|2021-08-18 08:05:50|6930.7|6927.9|6932.7|6929.9|6933|6930.2|6930.7|6927.9|25
1629273960000|2021-08-18 08:06:00|6933|6930.2|6933.7|6930.9|6934.3|6931.5|6932.5|6929.7|8
1629273970000|2021-08-18 08:06:10|6934|6931.2|6934.5|6931.7|6935.2|6932.4|6934|6931.2|6
1629273980000|2021-08-18 08:06:20|6934.7|6931.9|6937.7|6934.9|6938.6|6935|6934.7|6931.9|53
1629273990000|2021-08-18 08:06:30|6938|6935.2|6935.5|6932.7|6938.5|6935.7|6935.5|6932.7|16
1629274000000|2021-08-18 08:06:40|6935|6932.2|6935.5|6932.7|6937.7|6934.9|6935|6932.2|83
1629274010000|2021-08-18 08:06:50|6936|6933.2|6936.5|6933.7|6936.5|6933.7|6936|6933.2|1
1629274020000|2021-08-18 08:07:00|6937.7|6934.9|6936|6933.2|6937.7|6934.9|6935|6932.2|29
1629274030000|2021-08-18 08:07:10|6935.3|6932.5|6933|6930.2|6935.3|6932.5|6933|6930.2|20
1629274040000|2021-08-18 08:07:20|6933.3|6930.5|6931.5|6928.7|6933.7|6930.9|6931|6928.2|53
1629274050000|2021-08-18 08:07:30|6931.3|6928.5|6931.7|6928.9|6931.7|6928.9|6930.5|6927.7|23
1629274060000|2021-08-18 08:07:40|6931.5|6928.7|6931.2|6928.4|6931.5|6928.7|6931.2|6928.4|43
1629274070000|2021-08-18 08:07:50|6931.7|6928.9|6931|6928.2|6931.7|6928.9|6931|6928.2|1
1629274080000|2021-08-18 08:08:00|6930.5|6927.7|6930.7|6927.9|6930.7|6927.9|6930.5|6927.7|2
1629274090000|2021-08-18 08:08:10|6931|6928.2|6930.5|6927.7|6931.5|6928.7|6930.5|6927.7|8
1629274100000|2021-08-18 08:08:20|6931|6928.2|6932|6929.2|6934|6931.2|6931|6928.2|43
1629274110000|2021-08-18 08:08:30|6932.5|6929.7|6935.7|6932.9|6935.7|6932.9|6932.5|6929.7|17
1629274120000|2021-08-18 08:08:40|6935.5|6932.7|6936|6933.2|6937.2|6934.4|6935.5|6932.7|2
1629274130000|2021-08-18 08:08:50|6935.3|6932.5|6935.5|6932.7|6935.7|6932.9|6935.2|6932.4|4
1629274140000|2021-08-18 08:09:00|6935.7|6932.9|6933|6930.2|6935.7|6932.9|6933|6930.2|17
1629274150000|2021-08-18 08:09:10|6933.3|6930.5|6933.2|6930.4|6933.3|6930.5|6933.2|6930.4|4
1629274160000|2021-08-18 08:09:20|6931.3|6928.5|6928.2|6925.4|6931.3|6928.5|6926.7|6923.9|72
1629274170000|2021-08-18 08:09:30|6928|6925.2|6927.2|6924.4|6928.2|6925.4|6926.2|6923.4|38
1629274180000|2021-08-18 08:09:40|6926.8|6924|6925.5|6922.7|6926.8|6924|6925.5|6922.7|7
1629274190000|2021-08-18 08:09:50|6924.8|6922|6923|6920.2|6924.8|6922|6922.7|6919.9|44
1629274200000|2021-08-18 08:10:00|6923.2|6920.4|6923.7|6920.9|6924.7|6921.9|6922|6919.2|47
1629274210000|2021-08-18 08:10:10|6924.5|6921.7|6922.3|6919.5|6924.5|6921.7|6922.3|6919.5|6
1629274220000|2021-08-18 08:10:20|6921.7|6918.9|6922.5|6919.7|6923|6920.2|6921.7|6918.9|9
1629274230000|2021-08-18 08:10:30|6922|6919.2|6926.3|6923.5|6926.5|6923.7|6922|6919.2|16
1629274240000|2021-08-18 08:10:40|6925.8|6923|6925.6|6922.8|6926.3|6923.5|6924.6|6921.8|53
1629274250000|2021-08-18 08:10:50|6925.5|6922.7|6925|6922.2|6926|6923.2|6925|6922.2|79
1629274260000|2021-08-18 08:11:00|6924.3|6921.5|6923.5|6920.7|6924.3|6921.5|6923.5|6920.7|16
1629274270000|2021-08-18 08:11:10|6923.6|6920.8|6926|6923.2|6926|6923.2|6923.6|6920.8|7
1629274280000|2021-08-18 08:11:20|6925.6|6922.8|6925|6922.2|6925.6|6922.8|6925|6922.2|12
1629274290000|2021-08-18 08:11:30|6925.3|6922.5|6927|6924.2|6927.5|6924.7|6925.3|6922.5|43
1629274300000|2021-08-18 08:11:40|||||||||4
1629274310000|2021-08-18 08:11:50|6926.3|6923.5|6925.5|6922.7|6926.3|6923.5|6925|6922.2|18
1629274320000|2021-08-18 08:12:00|6925.1|6922.3|6925.6|6922.8|6925.8|6923|6925|6922.2|68
1629274330000|2021-08-18 08:12:10|6926|6923.2|6926|6923.2|6927|6924.2|6926|6923.2|18
1629274340000|2021-08-18 08:12:20|6925.6|6922.8|6922.5|6919.7|6925.6|6922.8|6922.5|6919.7|12
1629274350000|2021-08-18 08:12:30|6922.1|6919.3|6919.6|6916.8|6922.1|6919.3|6918|6915.2|512
1629274360000|2021-08-18 08:12:40|6920.6|6917.8|6919.5|6916.7|6921.3|6918.5|6919|6916.2|10
1629274370000|2021-08-18 08:12:50|6919.6|6916.8|6919.6|6916.8|6920|6917.2|6919.5|6916.7|48
1629274380000|2021-08-18 08:13:00|6919.5|6916.7|6917|6914.2|6919.5|6916.7|6917|6914.2|19
1629274390000|2021-08-18 08:13:10|6917.6|6914.8|6917.6|6914.8|6918.5|6915.7|6917|6914.2|27
1629274400000|2021-08-18 08:13:20|6918|6915.2|6917.6|6914.8|6918.5|6915.7|6917.6|6914.8|4
1629274410000|2021-08-18 08:13:30|6917|6914.2|6917|6914.2|6917|6914.2|6917|6914.2|2
1629274420000|2021-08-18 08:13:40|6917.1|6914.3|6918.6|6915.8|6918.6|6915.8|6917|6914.2|54
1629274430000|2021-08-18 08:13:50|6918|6915.2|6918|6915.2|6918|6915.2|6918|6915.2|1
1629274440000|2021-08-18 08:14:00|||||||||20
1629274450000|2021-08-18 08:14:10|6917.5|6914.7|6917.6|6914.8|6917.6|6914.8|6917|6914.2|6
1629274460000|2021-08-18 08:14:20|6917.1|6914.3|6917.3|6914.5|6917.6|6914.8|6917.1|6914.3|0
1629274470000|2021-08-18 08:14:30|6918|6915.2|6917.6|6914.8|6918|6915.2|6917.5|6914.7|12
1629274480000|2021-08-18 08:14:40|6917.8|6915|6917|6914.2|6918.1|6915.3|6917|6914.2|24
1629274490000|2021-08-18 08:14:50|6917.6|6914.8|6917|6914.2|6917.6|6914.8|6917|6914.2|61
1629274500000|2021-08-18 08:15:00|6917.1|6914.3|6917.6|6914.8|6917.6|6914.8|6917|6914.2|9
1629274510000|2021-08-18 08:15:10|6918.1|6915.3|6912|6909.2|6918.1|6915.3|6912|6909.2|118
1629274520000|2021-08-18 08:15:20|6913.1|6910.3|6915|6912.2|6915|6912.2|6913.1|6910.3|24
1629274530000|2021-08-18 08:15:30|6914.6|6911.8|6914.6|6911.8|6914.6|6911.8|6914|6911.2|8
1629274540000|2021-08-18 08:15:40|6914.5|6911.7|6915|6912.2|6915|6912.2|6914.5|6911.7|4
1629274550000|2021-08-18 08:15:50|6914.5|6911.7|6915.1|6912.3|6915.1|6912.3|6914|6911.2|19
1629274560000|2021-08-18 08:16:00|6915.5|6912.7|6911|6908.2|6915.5|6912.7|6910.6|6907.8|60
1629274570000|2021-08-18 08:16:10|6911.6|6908.8|6912.5|6909.7|6912.5|6909.7|6911.6|6908.8|9
1629274580000|2021-08-18 08:16:20|6912|6909.2|6912|6909.2|6912|6909.2|6912|6909.2|76
1629274600000|2021-08-18 08:16:40|6912.1|6909.3|6913|6910.2|6915.5|6912.7|6912.1|6909.3|62
1629274610000|2021-08-18 08:16:50|6912.6|6909.8|6913.5|6910.7|6913.5|6910.7|6912.6|6909.8|10
1629274620000|2021-08-18 08:17:00|6913|6910.2|6912.6|6909.8|6913.5|6910.7|6912.6|6909.8|6
1629274630000|2021-08-18 08:17:10|6910|6907.2|6903|6900.2|6910|6907.2|6903|6900.2|282
1629274640000|2021-08-18 08:17:20|6903.5|6900.7|6902.6|6899.8|6904|6901.2|6902|6899.2|972
1629274650000|2021-08-18 08:17:30|6902.5|6899.7|6903.6|6900.8|6903.6|6900.8|6902.5|6899.7|20
1629274660000|2021-08-18 08:17:40|6903.3|6900.5|6903.5|6900.7|6904|6901.2|6903.1|6900.3|13
1629274670000|2021-08-18 08:17:50|6903|6900.2|6903.6|6900.8|6904.5|6901.7|6903|6900.2|375
1629274680000|2021-08-18 08:18:00|6903.5|6900.7|6903.5|6900.7|6903.6|6900.8|6903.5|6900.7|8
1629274690000|2021-08-18 08:18:10|6903.6|6900.8|6904.5|6901.7|6906|6903.2|6903.6|6900.8|70
1629274700000|2021-08-18 08:18:20|6904|6901.2|6904.5|6901.7|6904.5|6901.7|6904|6901.2|7
1629274710000|2021-08-18 08:18:30|6904.3|6901.5|6907.3|6904.5|6907.3|6904.5|6904.3|6901.5|52
1629274720000|2021-08-18 08:18:40|6907.8|6905|6907.5|6904.7|6907.8|6905|6907.3|6904.5|10
1629274730000|2021-08-18 08:18:50|6908.1|6905.3|6908.3|6905.5|6908.3|6905.5|6908.1|6905.3|3
1629274740000|2021-08-18 08:19:00|6907.9|6905.1|6904.6|6901.8|6907.9|6905.1|6904.6|6901.8|48
1629274750000|2021-08-18 08:19:10|||||||||111
1629274760000|2021-08-18 08:19:20|6903.6|6900.8|6904.6|6901.8|6904.6|6901.8|6903.6|6900.8|85
1629274770000|2021-08-18 08:19:30|6904.8|6902|6906.3|6903.5|6906.6|6903.8|6904.8|6902|11
1629274780000|2021-08-18 08:19:40|6906.8|6904|6906.3|6903.5|6907.1|6904.3|6904.6|6901.8|111
1629274790000|2021-08-18 08:19:50|6906.1|6903.3|6904.3|6901.5|6906.1|6903.3|6904.3|6901.5|14
1629274800000|2021-08-18 08:20:00|6903.6|6900.8|6905.6|6902.8|6906.3|6903.5|6903.6|6900.8|139
1629274810000|2021-08-18 08:20:10|6906.3|6903.5|6904.5|6901.7|6906.3|6903.5|6904.3|6901.5|10
1629274820000|2021-08-18 08:20:20|6906|6903.2|6905.5|6902.7|6906|6903.2|6905.1|6902.3|231
1629274830000|2021-08-18 08:20:30|6906|6903.2|6905.5|6902.7|6907.3|6904.5|6905.5|6902.7|36
1629274840000|2021-08-18 08:20:40|6905.3|6902.5|6906.3|6903.5|6906.3|6903.5|6905.3|6902.5|153
1629274850000|2021-08-18 08:20:50|6906.5|6903.7|6904.6|6901.8|6906.6|6903.8|6904.6|6901.8|87
1629274860000|2021-08-18 08:21:00|6904.9|6902.1|6906.1|6903.3|6906.3|6903.5|6904.9|6902.1|65
1629274870000|2021-08-18 08:21:10|6906.3|6903.5|6906.3|6903.5|6907.3|6904.5|6906.1|6903.3|12
1629274880000|2021-08-18 08:21:20|6906.9|6904.1|6909.3|6906.5|6909.3|6906.5|6906.9|6904.1|51
1629274890000|2021-08-18 08:21:30|6910|6907.2|6910.3|6907.5|6910.6|6907.8|6909.6|6906.8|151
1629274900000|2021-08-18 08:21:40|6910.6|6907.8|6913|6910.2|6914.1|6911.3|6910.6|6907.8|679
1629274910000|2021-08-18 08:21:50|6912.6|6909.8|6913.3|6910.5|6914|6911.2|6912.6|6909.8|70
1629274920000|2021-08-18 08:22:00|6913.5|6910.7|6917.1|6914.3|6918.1|6915.3|6913.3|6910.5|110
1629274930000|2021-08-18 08:22:10|6916.8|6914|6916.8|6914|6917.3|6914.5|6916.8|6914|6
1629274940000|2021-08-18 08:22:20|6917|6914.2|6913.3|6910.5|6917|6914.2|6913.3|6910.5|16
1629274950000|2021-08-18 08:22:30|6913|6910.2|6913|6910.2|6913|6910.2|6911.3|6908.5|68
1629274960000|2021-08-18 08:22:40|6912.8|6910|6916|6913.2|6916|6913.2|6912.8|6910|107
1629274970000|2021-08-18 08:22:50|6915.8|6913|6917|6914.2|6917|6914.2|6915.5|6912.7|11
1629274980000|2021-08-18 08:23:00|6916.8|6914|6914.8|6912|6916.8|6914|6914.8|6912|108
1629274990000|2021-08-18 08:23:10|6914.6|6911.8|6918.3|6915.5|6918.3|6915.5|6914.5|6911.7|176
1629275000000|2021-08-18 08:23:20|6918|6915.2|6918.6|6915.8|6918.8|6916|6917.6|6914.8|45
1629275010000|2021-08-18 08:23:30|6917.6|6914.8|6916.6|6913.8|6917.8|6915|6916.6|6913.8|12
1629275020000|2021-08-18 08:23:40|6916.3|6913.5|6917.1|6914.3|6917.8|6915|6916.3|6913.5|42
1629275030000|2021-08-18 08:23:50|6917.5|6914.7|6917.8|6915|6917.8|6915|6917.1|6914.3|164
1629275040000|2021-08-18 08:24:00|6917.6|6914.8|6920.1|6917.3|6920.6|6917.8|6917.6|6914.8|18
1629275050000|2021-08-18 08:24:10|6920.3|6917.5|6922.5|6919.7|6922.6|6919.8|6920.3|6917.5|32
1629275060000|2021-08-18 08:24:20|6922|6919.2|6920.5|6917.7|6922|6919.2|6920.5|6917.7|7
1629275070000|2021-08-18 08:24:30|6920.6|6917.8|6919.6|6916.8|6920.6|6917.8|6919.5|6916.7|32
1629275080000|2021-08-18 08:24:40|6919.3|6916.5|6918.5|6915.7|6919.3|6916.5|6918|6915.2|24
1629275090000|2021-08-18 08:24:50|6918|6915.2|6915.5|6912.7|6918|6915.2|6915.5|6912.7|11
1629275100000|2021-08-18 08:25:00|6915.6|6912.8|6912.5|6909.7|6915.6|6912.8|6912.5|6909.7|21
1629275110000|2021-08-18 08:25:10|6912.6|6909.8|6913.6|6910.8|6914.6|6911.8|6911.3|6908.5|63
1629275120000|2021-08-18 08:25:20|6913.5|6910.7|6913|6910.2|6913.5|6910.7|6912.6|6909.8|17
1629275130000|2021-08-18 08:25:30|6912.6|6909.8|6910|6907.2|6912.6|6909.8|6910|6907.2|28
1629275140000|2021-08-18 08:25:40|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|2
1629275150000|2021-08-18 08:25:50|6909|6906.2|6907.3|6904.5|6909.5|6906.7|6907.1|6904.3|26
1629275160000|2021-08-18 08:26:00|6908|6905.2|6902.1|6899.3|6908|6905.2|6902.1|6899.3|51
1629275170000|2021-08-18 08:26:10|6902.6|6899.8|6903.6|6900.8|6903.6|6900.8|6901.6|6898.8|73
1629275180000|2021-08-18 08:26:20|6904.3|6901.5|6902.6|6899.8|6904.6|6901.8|6902.6|6899.8|19
1629275190000|2021-08-18 08:26:30|6902.8|6900|6902.8|6900|6903.3|6900.5|6901.3|6898.5|138
1629275200000|2021-08-18 08:26:40|6902.6|6899.8|6902.6|6899.8|6903.3|6900.5|6902|6899.2|22
1629275210000|2021-08-18 08:26:50|6902.8|6900|6904.8|6902|6905.8|6903|6902.8|6900|51
1629275220000|2021-08-18 08:27:00|6905.6|6902.8|6906.6|6903.8|6906.8|6904|6905.1|6902.3|35
1629275230000|2021-08-18 08:27:10|6906.8|6904|6906.8|6904|6907.6|6904.8|6906.6|6903.8|5
1629275240000|2021-08-18 08:27:20|6907|6904.2|6907.6|6904.8|6907.6|6904.8|6906.6|6903.8|3
1629275250000|2021-08-18 08:27:30|6907.3|6904.5|6907.6|6904.8|6907.6|6904.8|6905|6902.2|16
1629275260000|2021-08-18 08:27:40|6906.5|6903.7|6907.1|6904.3|6907.6|6904.8|6906|6903.2|81
1629275270000|2021-08-18 08:27:50|6907.6|6904.8|6910|6907.2|6910.3|6907.5|6906.6|6903.8|112
1629275280000|2021-08-18 08:28:00|6909.6|6906.8|6908|6905.2|6909.6|6906.8|6906.5|6903.7|139
1629275290000|2021-08-18 08:28:10|6908.5|6905.7|6907.6|6904.8|6910.6|6907.8|6907.6|6904.8|75
1629275300000|2021-08-18 08:28:20|6910.5|6907.7|6911.6|6908.8|6911.6|6908.8|6910.1|6907.3|14
1629275310000|2021-08-18 08:28:30|6912|6909.2|6911.8|6909|6916.6|6913.8|6911.8|6909|168
1629275320000|2021-08-18 08:28:40|6910.9|6908.1|6910.4|6907.6|6912.6|6909.8|6908.4|6905.6|363
1629275330000|2021-08-18 08:28:50|6910.6|6907.8|6915.4|6912.6|6915.4|6912.6|6910.4|6907.6|36
1629275340000|2021-08-18 08:29:00|6914.6|6911.8|6911.1|6908.3|6915.6|6912.8|6910.9|6908.1|439
1629275350000|2021-08-18 08:29:10|6911.6|6908.8|6910.1|6907.3|6911.8|6909|6908.6|6905.8|204
1629275360000|2021-08-18 08:29:20|6910.4|6907.6|6912.6|6909.8|6912.8|6910|6908.6|6905.8|234
1629275370000|2021-08-18 08:29:30|6912.3|6909.5|6912.9|6910.1|6913.3|6910.5|6910.6|6907.8|140
1629275380000|2021-08-18 08:29:40|6912.1|6909.3|6912.6|6909.8|6912.6|6909.8|6909.6|6906.8|237
1629275390000|2021-08-18 08:29:50|6911.6|6908.8|6911.9|6909.1|6913.9|6911.1|6910.9|6908.1|387
1629275400000|2021-08-18 08:30:00|6912.3|6909.5|6915.6|6912.8|6915.9|6913.1|6912.3|6909.5|217
1629275410000|2021-08-18 08:30:10|6916.1|6913.3|6913.9|6911.1|6916.4|6913.6|6912.6|6909.2|316
1629275420000|2021-08-18 08:30:20|6913.4|6910.6|6912.9|6910.1|6913.9|6911.1|6912.4|6909.6|121
1629275430000|2021-08-18 08:30:30|6913.3|6910.5|6912.3|6909.5|6913.9|6911.1|6912.3|6909.5|343
1629275440000|2021-08-18 08:30:40|6912.9|6910.1|6909.9|6907.1|6913.1|6910.3|6909.6|6906.8|181
1629275450000|2021-08-18 08:30:50|6909.3|6906.5|6904.1|6901.3|6909.6|6906.8|6902.9|6900.1|533
1629275460000|2021-08-18 08:31:00|6904.4|6901.6|6904.1|6901.3|6904.9|6902.1|6902.9|6900.1|101
1629275470000|2021-08-18 08:31:10|6904.3|6901.5|6907.1|6904.3|6907.1|6904.3|6902.9|6900.1|152
1629275480000|2021-08-18 08:31:20|6907.3|6904.5|6908.1|6905.3|6908.1|6905.3|6906.6|6903.8|103
1629275490000|2021-08-18 08:31:30|6907.9|6905.1|6909.6|6906.8|6909.6|6906.8|6907.9|6905.1|52
1629275500000|2021-08-18 08:31:40|6910.3|6907.5|6911|6908.2|6912.5|6909.7|6910.3|6907.5|1258
1629275510000|2021-08-18 08:31:50|6911.2|6908.4|6910.5|6907.7|6912.5|6909.7|6910.5|6907.7|149
1629275520000|2021-08-18 08:32:00|6911|6908.2|6911|6908.2|6911.3|6908.5|6909.8|6907|126
1629275530000|2021-08-18 08:32:10|6911.3|6908.5|6913.5|6910.7|6913.5|6910.7|6909.5|6906.7|248
1629275540000|2021-08-18 08:32:20|6912.9|6910.1|6913.9|6911.1|6913.9|6911.1|6912.5|6909.7|52
1629275550000|2021-08-18 08:32:30|6913|6910.2|6913.2|6910.4|6914.7|6911.9|6911|6908.2|93
1629275560000|2021-08-18 08:32:40|6913.7|6910.9|6912|6909.2|6913.7|6910.9|6912|6909.2|3
1629275570000|2021-08-18 08:32:50|6913.7|6910.9|6913.5|6910.7|6914|6911.2|6913|6910.2|104
1629275580000|2021-08-18 08:33:00|6913.2|6910.4|6913.7|6910.9|6914.7|6911.9|6913.2|6910.4|71
1629275590000|2021-08-18 08:33:10|6913|6910.2|6911.5|6908.7|6913.5|6910.7|6911.3|6908.5|29
1629275600000|2021-08-18 08:33:20|6911.7|6908.9|6913.7|6910.9|6913.7|6910.9|6911.7|6908.9|126
1629275610000|2021-08-18 08:33:30|6914|6911.2|6912.7|6909.9|6914|6911.2|6912.4|6909.6|81
1629275620000|2021-08-18 08:33:40|6913.3|6910.5|6913.7|6910.9|6913.7|6910.9|6913.3|6910.5|1
1629275630000|2021-08-18 08:33:50|6913.1|6910.3|6913.5|6910.7|6913.5|6910.7|6913|6910.2|17
1629275640000|2021-08-18 08:34:00|6913.7|6910.9|6911.5|6908.7|6914|6911.2|6910.7|6907.9|90
1629275650000|2021-08-18 08:34:10|6911|6908.2|6911.7|6908.9|6911.7|6908.9|6911|6908.2|1
1629275660000|2021-08-18 08:34:20|6911.8|6909|6914.7|6911.9|6914.7|6911.9|6911.5|6908.7|49
1629275670000|2021-08-18 08:34:30|6915.7|6912.9|6913.5|6910.7|6915.7|6912.9|6913|6910.2|55
1629275680000|2021-08-18 08:34:40|6913.7|6910.9|6914.7|6911.9|6914.7|6911.9|6913.7|6910.9|7
1629275690000|2021-08-18 08:34:50|6914.5|6911.7|6912|6909.2|6914.5|6911.7|6911.5|6908.7|28
1629275700000|2021-08-18 08:35:00|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|6911.7|6908.9|73
1629275710000|2021-08-18 08:35:10|6911.5|6908.7|6912|6909.2|6912.2|6909.4|6911.5|6908.7|63
1629275720000|2021-08-18 08:35:20|6911|6908.2|6910.7|6907.9|6911|6908.2|6910.5|6907.7|52
1629275730000|2021-08-18 08:35:30|6911|6908.2|6911|6908.2|6911.3|6908.5|6911|6908.2|14
1629275740000|2021-08-18 08:35:40|6911.3|6908.5|6911.7|6908.9|6911.7|6908.9|6911.2|6908.4|13
1629275750000|2021-08-18 08:35:50|6911.5|6908.7|6912.7|6909.9|6912.7|6909.9|6911.2|6908.4|89
1629275760000|2021-08-18 08:36:00|6912.2|6909.4|6912.5|6909.7|6912.7|6909.9|6912.2|6909.4|34
1629275770000|2021-08-18 08:36:10|6912.7|6909.9|6913.7|6910.9|6913.7|6910.9|6912.7|6909.9|249
1629275780000|2021-08-18 08:36:20|6914|6911.2|6914.7|6911.9|6914.7|6911.9|6913.3|6910.5|217
1629275790000|2021-08-18 08:36:30|6915.7|6912.9|6916.8|6914|6916.8|6914|6915.7|6912.9|27
1629275800000|2021-08-18 08:36:40|6917|6914.2|6916.3|6913.5|6917|6914.2|6916.3|6913.5|10
1629275810000|2021-08-18 08:36:50|6915.2|6912.4|6912.7|6909.9|6915.2|6912.4|6911|6908.2|82
1629275820000|2021-08-18 08:37:00|6912.3|6909.5|6912|6909.2|6912.3|6909.5|6911.5|6908.7|23
1629275830000|2021-08-18 08:37:10|6911.3|6908.5|6913|6910.2|6913|6910.2|6911.3|6908.5|11
1629275840000|2021-08-18 08:37:20|6914|6911.2|6914.2|6911.4|6915.7|6912.9|6913.8|6911|32
1629275850000|2021-08-18 08:37:30|6913.8|6911|6914.2|6911.4|6914.8|6912|6913.8|6911|314
1629275860000|2021-08-18 08:37:40|6913.7|6910.9|6913.7|6910.9|6913.7|6910.9|6913.3|6910.5|2
1629275870000|2021-08-18 08:37:50|6914.2|6911.4|6913.7|6910.9|6914.2|6911.4|6913.5|6910.7|3
1629275880000|2021-08-18 08:38:00|6913.5|6910.7|6912.2|6909.4|6913.7|6910.9|6912.2|6909.4|26
1629275890000|2021-08-18 08:38:10|6912|6909.2|6912.3|6909.5|6913.2|6910.4|6912|6909.2|105
1629275900000|2021-08-18 08:38:20|6911.7|6908.9|6913|6910.2|6913|6910.2|6911.7|6908.9|6
1629275910000|2021-08-18 08:38:30|6911.5|6908.7|6914|6911.2|6914|6911.2|6911.5|6908.7|55
1629275920000|2021-08-18 08:38:40|6913.7|6910.9|6913.2|6910.4|6913.7|6910.9|6913|6910.2|14
1629275930000|2021-08-18 08:38:50|6912.2|6909.4|6910.7|6907.9|6912.3|6909.4|6910.7|6907.9|88
1629275940000|2021-08-18 08:39:00|6910.8|6908|6910.7|6907.9|6911.2|6908.4|6910.7|6907.9|17
1629275950000|2021-08-18 08:39:10|6910|6907.2|6910|6907.2|6910|6907.2|6909.8|6907|10
1629275960000|2021-08-18 08:39:20|6910.7|6907.9|6910.3|6907.5|6910.7|6907.9|6910.3|6907.5|7
1629275970000|2021-08-18 08:39:30|||||||||8
1629275980000|2021-08-18 08:39:40|6911|6908.2|6913.2|6910.4|6913.2|6910.4|6910.7|6907.9|70
1629275990000|2021-08-18 08:39:50|6913.3|6910.5|6913.8|6911|6914.3|6911.5|6913.3|6910.5|9
1629276000000|2021-08-18 08:40:00|6914.2|6911.4|6914.7|6911.9|6914.7|6911.9|6913.3|6910.5|11
1629276010000|2021-08-18 08:40:10|6913.3|6910.5|6913.8|6911|6914.3|6911.5|6913.2|6910.4|20
1629276020000|2021-08-18 08:40:20|6914.2|6911.4|6914.7|6911.9|6914.7|6911.9|6914.2|6911.4|12
1629276030000|2021-08-18 08:40:30|||||||||12
1629276040000|2021-08-18 08:40:40|6916.7|6913.9|6916.8|6914|6916.8|6914|6916.7|6913.9|101
1629276050000|2021-08-18 08:40:50|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|6916.7|6913.9|52
1629276060000|2021-08-18 08:41:00|6915.7|6912.9|6914.7|6911.9|6915.7|6912.9|6914.7|6911.9|11
1629276070000|2021-08-18 08:41:10|||||||||10
1629276080000|2021-08-18 08:41:20|6914.8|6912|6915.3|6912.5|6915.3|6912.5|6914.8|6912|10
1629276090000|2021-08-18 08:41:30|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|6915.7|6912.9|4
1629276110000|2021-08-18 08:41:50|||||||||6
1629276120000|2021-08-18 08:42:00|6916.3|6913.5|6914.7|6911.9|6916.3|6913.5|6914.7|6911.9|39
1629276130000|2021-08-18 08:42:10|||||||||3
1629276140000|2021-08-18 08:42:20|6915.2|6912.4|6915.7|6912.9|6915.7|6912.9|6914.7|6911.9|9
1629276150000|2021-08-18 08:42:30|6915.3|6912.5|6914.7|6911.9|6915.3|6912.5|6914.7|6911.9|7
1629276160000|2021-08-18 08:42:40|6912.7|6909.9|6913.3|6910.5|6913.3|6910.5|6912.7|6909.9|175
1629276170000|2021-08-18 08:42:50|6913.7|6910.9|6914.7|6911.9|6915|6912.2|6913|6910.2|88
1629276180000|2021-08-18 08:43:00|6914.5|6911.7|6914|6911.2|6914.5|6911.7|6914|6911.2|22
1629276190000|2021-08-18 08:43:10|6913.5|6910.7|6914|6911.2|6914|6911.2|6913.5|6910.7|1
1629276200000|2021-08-18 08:43:20|6913.7|6910.9|6914|6911.2|6914|6911.2|6913.7|6910.9|27
1629276210000|2021-08-18 08:43:30|6914.3|6911.5|6915|6912.2|6915.3|6912.5|6914|6911.2|25
1629276220000|2021-08-18 08:43:40|6914|6911.2|6915.5|6912.7|6916|6913.2|6914|6911.2|28
1629276230000|2021-08-18 08:43:50|6915.7|6912.9|6915.5|6912.7|6916|6913.2|6915.5|6912.7|34
1629276240000|2021-08-18 08:44:00|6915.3|6912.5|6915|6912.2|6915.3|6912.5|6914.5|6911.7|5
1629276250000|2021-08-18 08:44:10|6914.5|6911.7|6915|6912.2|6915|6912.2|6914.5|6911.7|1
1629276260000|2021-08-18 08:44:20|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|1
1629276270000|2021-08-18 08:44:30|6915|6912.2|6912.3|6909.5|6915|6912.2|6912.3|6909.5|21
1629276280000|2021-08-18 08:44:40|||||||||24
1629276290000|2021-08-18 08:44:50|||||||||1
1629276300000|2021-08-18 08:45:00|6911.3|6908.5|6912|6909.2|6912|6909.2|6911.3|6908.5|32
1629276310000|2021-08-18 08:45:10|6912.3|6909.5|6912|6909.2|6912.3|6909.5|6912|6909.2|14
1629276320000|2021-08-18 08:45:20|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|2
1629276330000|2021-08-18 08:45:30|||||||||2
1629276340000|2021-08-18 08:45:40|6911.7|6908.9|6912|6909.2|6912|6909.2|6911.5|6908.7|24
1629276350000|2021-08-18 08:45:50|6912.3|6909.5|6911.7|6908.9|6912.3|6909.5|6911|6908.2|125
1629276360000|2021-08-18 08:46:00|6911.3|6908.5|6908.7|6905.9|6911.3|6908.5|6908.5|6905.7|224
1629276370000|2021-08-18 08:46:10|6909|6906.2|6908.3|6905.5|6909|6906.2|6908.2|6905.4|152
1629276380000|2021-08-18 08:46:20|6908|6905.2|6912|6909.2|6912|6909.2|6908|6905.2|91
1629276390000|2021-08-18 08:46:30|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|30
1629276400000|2021-08-18 08:46:40|6913|6910.2|6917.7|6914.9|6918.3|6915.5|6913|6910.2|78
1629276410000|2021-08-18 08:46:50|6916|6913.2|6913.3|6910.5|6916|6913.2|6912.5|6909.7|56
1629276420000|2021-08-18 08:47:00|6913.7|6910.9|6914|6911.2|6914|6911.2|6913.7|6910.9|3
1629276430000|2021-08-18 08:47:10|6914.7|6911.9|6914.7|6911.9|6914.7|6911.9|6914.3|6911.5|7
1629276440000|2021-08-18 08:47:20|6915.3|6912.5|6918|6915.2|6918|6915.2|6915.3|6912.5|84
1629276450000|2021-08-18 08:47:30|6918.2|6915.4|6916|6913.2|6919|6916.2|6915.8|6913|16
1629276460000|2021-08-18 08:47:40|6915.5|6912.7|6916|6913.2|6916|6913.2|6915|6912.2|14
1629276470000|2021-08-18 08:47:50|6916.7|6913.9|6913.8|6911|6916.7|6913.9|6913.8|6911|72
1629276480000|2021-08-18 08:48:00|6914|6911.2|6914|6911.2|6914|6911.2|6914|6911.2|1
1629276490000|2021-08-18 08:48:10|6912.8|6910|6912.8|6910|6912.8|6910|6912.8|6910|53
1629276500000|2021-08-18 08:48:20|6912.2|6909.4|6912.5|6909.7|6912.5|6909.7|6911.3|6908.5|117
1629276510000|2021-08-18 08:48:30|6912.8|6910|6912.8|6910|6912.8|6910|6912.8|6910|0
1629276520000|2021-08-18 08:48:40|6913|6910.2|6913|6910.2|6913|6910.2|6913|6910.2|87
1629276530000|2021-08-18 08:48:50|6913.8|6911|6914|6911.2|6914|6911.2|6913.8|6911|38
1629276540000|2021-08-18 08:49:00|6914.5|6911.7|6916.5|6913.7|6916.5|6913.7|6914.5|6911.7|15
1629276550000|2021-08-18 08:49:10|6917.3|6914.5|6917.6|6914.8|6917.6|6914.8|6917.3|6914.5|1
1629276560000|2021-08-18 08:49:20|6917|6914.2|6916|6913.2|6917|6914.2|6916|6913.2|13
1629276570000|2021-08-18 08:49:30|6916.2|6913.4|6913|6910.2|6916.2|6913.4|6913|6910.2|11
1629276580000|2021-08-18 08:49:40|6913.8|6911|6913.8|6911|6913.8|6911|6913.8|6911|4
1629276600000|2021-08-18 08:50:00|6913.3|6910.5|6913.2|6910.4|6913.5|6910.7|6912.3|6909.5|17
1629276610000|2021-08-18 08:50:10|6914|6911.2|6913|6910.2|6915.8|6913|6913|6910.2|367
1629276620000|2021-08-18 08:50:20|6912.3|6909.5|6909.8|6907|6913|6910.2|6909.8|6907|35
1629276630000|2021-08-18 08:50:30|6910|6907.2|6910|6907.2|6910|6907.2|6909.8|6907|1
1629276640000|2021-08-18 08:50:40|6910.6|6907.8|6910|6907.2|6912.2|6909.4|6910|6907.2|15
1629276660000|2021-08-18 08:51:00|6909.7|6906.9|6907.7|6904.9|6909.7|6906.9|6907|6904.2|66
1629276670000|2021-08-18 08:51:10|6908|6905.2|6908|6905.2|6909|6906.2|6908|6905.2|410
1629276680000|2021-08-18 08:51:20|6908.2|6905.4|6908.2|6905.4|6908.5|6905.7|6908.2|6905.4|8
1629276690000|2021-08-18 08:51:30|6909.7|6906.9|6911.2|6908.4|6911.2|6908.4|6909.7|6906.9|18
1629276700000|2021-08-18 08:51:40|6910.5|6907.7|6910.7|6907.9|6910.7|6907.9|6910.3|6907.5|9
1629276710000|2021-08-18 08:51:50|6910|6907.2|6910.2|6907.4|6910.2|6907.4|6909.2|6906.4|11
1629276720000|2021-08-18 08:52:00|6910|6907.2|6907.5|6904.7|6910|6907.2|6907.3|6904.5|86
1629276730000|2021-08-18 08:52:10|6906.7|6903.9|6907.7|6904.9|6908.7|6905.9|6906.7|6903.9|9
1629276740000|2021-08-18 08:52:20|6908|6905.2|6910.2|6907.4|6910.2|6907.4|6907.7|6904.9|205
1629276750000|2021-08-18 08:52:30|6910.1|6907.3|6911|6908.2|6912|6909.2|6910.1|6907.3|37
1629276760000|2021-08-18 08:52:40|6910|6907.2|6909.1|6906.3|6910|6907.2|6909.1|6906.3|15
1629276770000|2021-08-18 08:52:50|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|6909.6|6906.8|0
1629276780000|2021-08-18 08:53:00|6909.3|6906.5|6910|6907.2|6910|6907.2|6909|6906.2|6
1629276790000|2021-08-18 08:53:10|6910.6|6907.8|6911|6908.2|6911|6908.2|6910.6|6907.8|3
1629276800000|2021-08-18 08:53:20|6910.3|6907.5|6910|6907.2|6910.3|6907.5|6910|6907.2|7
1629276810000|2021-08-18 08:53:30|6909.3|6906.5|6909|6906.2|6909.3|6906.5|6909|6906.2|5
1629276820000|2021-08-18 08:53:40|6908.8|6906|6910|6907.2|6910|6907.2|6907|6904.2|21
1629276830000|2021-08-18 08:53:50|6910.6|6907.8|6911.6|6908.8|6912|6909.2|6910.5|6907.7|460
1629276840000|2021-08-18 08:54:00|6912|6909.2|6910|6907.2|6912|6909.2|6910|6907.2|5
1629276850000|2021-08-18 08:54:10|6911|6908.2|6910|6907.2|6912|6909.2|6910|6907.2|55
1629276860000|2021-08-18 08:54:20|||||||||50
1629276870000|2021-08-18 08:54:30|6909.6|6906.8|6910|6907.2|6910|6907.2|6909.6|6906.8|31
1629276880000|2021-08-18 08:54:40|6909.8|6907|6908.6|6905.8|6910|6907.2|6908.6|6905.8|9
1629276890000|2021-08-18 08:54:50|6908.3|6905.5|6909|6906.2|6909|6906.2|6907.8|6905|53
1629276900000|2021-08-18 08:55:00|||||||||1
1629276910000|2021-08-18 08:55:10|6908.6|6905.8|6909.5|6906.7|6910|6907.2|6908.3|6905.5|12
1629276920000|2021-08-18 08:55:20|6909.8|6907|6909|6906.2|6910|6907.2|6909|6906.2|15
1629276930000|2021-08-18 08:55:30|6909.1|6906.3|6909.6|6906.8|6909.6|6906.8|6909.1|6906.3|3
1629276940000|2021-08-18 08:55:40|6910|6907.2|6909.5|6906.7|6910|6907.2|6909.5|6906.7|4
1629276950000|2021-08-18 08:55:50|||||||||1
1629276960000|2021-08-18 08:56:00|6909.6|6906.8|6908|6905.2|6910|6907.2|6907.6|6904.8|21
1629276970000|2021-08-18 08:56:10|6907.6|6904.8|6908.1|6905.3|6909|6906.2|6907.6|6904.8|7
1629276980000|2021-08-18 08:56:20|6908.5|6905.7|6909.1|6906.3|6909.6|6906.8|6908.5|6905.7|9
1629276990000|2021-08-18 08:56:30|6909.5|6906.7|6909.5|6906.7|6910|6907.2|6908.8|6906|28
1629277000000|2021-08-18 08:56:40|6910|6907.2|6909.1|6906.3|6910|6907.2|6909.1|6906.3|23
1629277010000|2021-08-18 08:56:50|6909|6906.2|6908.3|6905.5|6909|6906.2|6908.3|6905.5|1
1629277020000|2021-08-18 08:57:00|6908|6905.2|6909.5|6906.7|6909.6|6906.8|6908|6905.2|128
1629277030000|2021-08-18 08:57:10|6909.6|6906.8|6910.6|6907.8|6910.6|6907.8|6909.6|6906.8|50
1629277040000|2021-08-18 08:57:20|6911.6|6908.8|6910.6|6907.8|6911.6|6908.8|6910|6907.2|20
1629277050000|2021-08-18 08:57:30|6911.1|6908.3|6911.6|6908.8|6911.6|6908.8|6911|6908.2|9
1629277060000|2021-08-18 08:57:40|6911|6908.2|6910.6|6907.8|6911|6908.2|6910.5|6907.7|5
1629277070000|2021-08-18 08:57:50|6910.5|6907.7|6910.6|6907.8|6910.6|6907.8|6910.1|6907.3|5
1629277080000|2021-08-18 08:58:00|6910.3|6907.5|6908.3|6905.5|6910.3|6907.5|6907.6|6904.8|45
1629277090000|2021-08-18 08:58:10|6909.3|6906.5|6909|6906.2|6909.6|6906.8|6908.1|6905.3|88
1629277100000|2021-08-18 08:58:20|6908.6|6905.8|6908|6905.2|6908.6|6905.8|6908|6905.2|1
1629277110000|2021-08-18 08:58:30|6908.3|6905.5|6908.5|6905.7|6908.6|6905.8|6908|6905.2|31
1629277120000|2021-08-18 08:58:40|6908.6|6905.8|6909.6|6906.8|6909.6|6906.8|6908.6|6905.8|3
1629277130000|2021-08-18 08:58:50|6909|6906.2|6908.6|6905.8|6909|6906.2|6908.6|6905.8|14
1629277140000|2021-08-18 08:59:00|6908.8|6906|6910.1|6907.3|6910.6|6907.8|6908.8|6906|8
1629277150000|2021-08-18 08:59:10|6910.6|6907.8|6912.6|6909.8|6913|6910.2|6910.6|6907.8|16
1629277160000|2021-08-18 08:59:20|6912.5|6909.7|6912.6|6909.8|6912.6|6909.8|6911.6|6908.8|2
1629277170000|2021-08-18 08:59:30|6913|6910.2|6913.5|6910.7|6913.5|6910.7|6913|6910.2|14
1629277180000|2021-08-18 08:59:40|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|6913.1|6910.3|2
1629277190000|2021-08-18 08:59:50|6913.3|6910.5|6916|6913.2|6916.1|6913.3|6913.1|6910.3|60
1629277200000|2021-08-18 09:00:00|6915.6|6912.8|6915|6912.2|6916|6913.2|6914.6|6911.8|7
1629277210000|2021-08-18 09:00:10|6914.6|6911.8|6914.6|6911.8|6915.1|6912.3|6914|6911.2|21
1629277220000|2021-08-18 09:00:20|6914.1|6911.3|6914|6911.2|6914.6|6911.8|6914|6911.2|7
1629277230000|2021-08-18 09:00:30|6914.1|6911.3|6919|6916.2|6919.1|6916.3|6914|6911.2|40
1629277240000|2021-08-18 09:00:40|6918.8|6916|6921.6|6918.8|6922|6919.2|6918.8|6916|32
1629277250000|2021-08-18 09:00:50|6922|6919.2|6924|6921.2|6924|6921.2|6922|6919.2|56
1629277260000|2021-08-18 09:01:00|6924.3|6921.5|6926.5|6923.7|6928|6925.2|6924.3|6921.5|103
1629277270000|2021-08-18 09:01:10|6925.8|6923|6923.3|6920.5|6925.8|6923|6923.3|6920.5|12
1629277280000|2021-08-18 09:01:20|6923.1|6920.3|6923.1|6920.3|6924.1|6921.3|6923|6920.2|55
1629277290000|2021-08-18 09:01:30|6923|6920.2|6921.8|6919|6923.1|6920.3|6921|6918.2|35
1629277300000|2021-08-18 09:01:40|6922|6919.2|6922|6919.2|6922.1|6919.3|6921.8|6919|4
1629277310000|2021-08-18 09:01:50|6922.6|6919.8|6923|6920.2|6923|6920.2|6922.3|6919.5|18
1629277320000|2021-08-18 09:02:00|6922.3|6919.5|6923|6920.2|6923|6920.2|6922.3|6919.5|1
1629277330000|2021-08-18 09:02:10|6922.6|6919.8|6922|6919.2|6922.6|6919.8|6920.3|6917.5|24
1629277340000|2021-08-18 09:02:20|6922.3|6919.5|6922.8|6920|6923|6920.2|6922.3|6919.5|11
1629277350000|2021-08-18 09:02:30|6923|6920.2|6925|6922.2|6925|6922.2|6922.5|6919.7|12
1629277360000|2021-08-18 09:02:40|6924.3|6921.5|6925|6922.2|6925|6922.2|6924.1|6921.3|64
1629277370000|2021-08-18 09:02:50|6924.8|6922|6925|6922.2|6925|6922.2|6924.8|6922|10
1629277380000|2021-08-18 09:03:00|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|11
1629277390000|2021-08-18 09:03:10|6925.5|6922.7|6926.3|6923.5|6927|6924.2|6925.3|6922.5|5
1629277400000|2021-08-18 09:03:20|6926.6|6923.8|6926.3|6923.5|6927|6924.2|6926.3|6923.5|27
1629277410000|2021-08-18 09:03:30|6926.5|6923.7|6924.8|6922|6926.5|6923.7|6924.8|6922|11
1629277420000|2021-08-18 09:03:40|6923.8|6921|6924.3|6921.5|6924.6|6921.8|6923.8|6921|13
1629277430000|2021-08-18 09:03:50|6924|6921.2|6927|6924.2|6927.6|6924.8|6924|6921.2|53
1629277440000|2021-08-18 09:04:00|6927.1|6924.3|6928|6925.2|6928|6925.2|6927|6924.2|8
1629277450000|2021-08-18 09:04:10|||||||||3
1629277460000|2021-08-18 09:04:20|6927.3|6924.5|6923.8|6921|6927.3|6924.5|6923.8|6921|55
1629277470000|2021-08-18 09:04:30|6923.6|6920.8|6925|6922.2|6925|6922.2|6923.6|6920.8|10
1629277480000|2021-08-18 09:04:40|6926|6923.2|6927.3|6924.5|6927.3|6924.5|6926|6923.2|16
1629277490000|2021-08-18 09:04:50|6927.5|6924.7|6927.1|6924.3|6927.6|6924.8|6926.3|6923.5|22
1629277500000|2021-08-18 09:05:00|6927.5|6924.7|6928|6925.2|6928|6925.2|6927|6924.2|28
1629277510000|2021-08-18 09:05:10|6929|6926.2|6928|6925.2|6929|6926.2|6926.3|6923.5|114
1629277520000|2021-08-18 09:05:20|6927.8|6925|6928|6925.2|6928|6925.2|6927.5|6924.7|8
1629277530000|2021-08-18 09:05:30|6928.3|6925.5|6930|6927.2|6930|6927.2|6928.3|6925.5|6
1629277540000|2021-08-18 09:05:40|6931|6928.2|6930.3|6927.5|6931|6928.2|6930.3|6927.5|41
1629277550000|2021-08-18 09:05:50|6930.5|6927.7|6931|6928.2|6931|6928.2|6930.3|6927.5|5
1629277560000|2021-08-18 09:06:00|6930.8|6928|6930|6927.2|6931|6928.2|6930|6927.2|7
1629277570000|2021-08-18 09:06:10|6930.8|6928|6930.3|6927.5|6933|6930.2|6930.3|6927.5|31
1629277580000|2021-08-18 09:06:20|6930.6|6927.8|6931.3|6928.5|6932|6929.2|6930.6|6927.8|35
1629277590000|2021-08-18 09:06:30|6931.5|6928.7|6931|6928.2|6932|6929.2|6931|6928.2|7
1629277600000|2021-08-18 09:06:40|6931.6|6928.8|6934|6931.2|6934|6931.2|6931.6|6928.8|15
1629277610000|2021-08-18 09:06:50|6933.6|6930.8|6933|6930.2|6934|6931.2|6933|6930.2|44
1629277620000|2021-08-18 09:07:00|6933.6|6930.8|6931.8|6929|6934|6931.2|6931.8|6929|16
1629277630000|2021-08-18 09:07:10|6931.6|6928.8|6929.8|6927|6931.6|6928.8|6929|6926.2|75
1629277640000|2021-08-18 09:07:20|6929.3|6926.5|6929.3|6926.5|6930|6927.2|6929.3|6926.5|3
1629277650000|2021-08-18 09:07:30|6929.8|6927|6933|6930.2|6933|6930.2|6929.3|6926.5|24
1629277660000|2021-08-18 09:07:40|6932.8|6930|6930.5|6927.7|6932.8|6930|6930.5|6927.7|72
1629277670000|2021-08-18 09:07:50|6931.3|6928.5|6932|6929.2|6932.6|6929.8|6931.3|6928.5|8
1629277680000|2021-08-18 09:08:00|6931.3|6928.5|6929|6926.2|6931.3|6928.5|6928.8|6926|67
1629277690000|2021-08-18 09:08:10|6929.5|6926.7|6929|6926.2|6929.6|6926.8|6929|6926.2|15
1629277700000|2021-08-18 09:08:20|6929.3|6926.5|6929|6926.2|6929.6|6926.8|6928.8|6926|8
1629277710000|2021-08-18 09:08:30|6928.6|6925.8|6928.3|6925.5|6928.6|6925.8|6927.3|6924.5|7
1629277720000|2021-08-18 09:08:40|6928.6|6925.8|6928|6925.2|6928.6|6925.8|6927.8|6925|1
1629277730000|2021-08-18 09:08:50|6928.3|6925.5|6928.6|6925.8|6929|6926.2|6927.8|6925|4
1629277740000|2021-08-18 09:09:00|6928.5|6925.7|6924.3|6921.5|6928.5|6925.7|6924.3|6921.5|29
1629277750000|2021-08-18 09:09:10|6924|6921.2|6923.3|6920.5|6924|6921.2|6923.3|6920.5|13
1629277760000|2021-08-18 09:09:20|6923.8|6921|6923.8|6921|6924|6921.2|6923.8|6921|4
1629277770000|2021-08-18 09:09:30|6923.5|6920.7|6924.6|6921.8|6925|6922.2|6923.3|6920.5|49
1629277780000|2021-08-18 09:09:40|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|6924.3|6921.5|3
1629277790000|2021-08-18 09:09:50|6923.5|6920.7|6924|6921.2|6924|6921.2|6923.5|6920.7|23
1629277800000|2021-08-18 09:10:00|6924.3|6921.5|6923.8|6921|6924.3|6921.5|6923.8|6921|7
1629277810000|2021-08-18 09:10:10|6924.3|6921.5|6923.8|6921|6924.3|6921.5|6923.8|6921|4
1629277820000|2021-08-18 09:10:20|6924|6921.2|6920.3|6917.5|6924.3|6921.5|6920.3|6917.5|42
1629277830000|2021-08-18 09:10:30|6920.8|6918|6923.4|6920.6|6924.3|6921.5|6920.8|6918|52
1629277840000|2021-08-18 09:10:40|6923.8|6921|6923.4|6920.6|6923.8|6921|6923.3|6920.5|2
1629277850000|2021-08-18 09:10:50|6923.3|6920.5|6922.9|6920.1|6923.3|6920.5|6922.9|6920.1|1
1629277860000|2021-08-18 09:11:00|6923.1|6920.3|6923.6|6920.8|6923.6|6920.8|6923.1|6920.3|1
1629277870000|2021-08-18 09:11:10|6923.9|6921.1|6921.9|6919.1|6923.9|6921.1|6921.3|6918.5|13
1629277880000|2021-08-18 09:11:20|6922.3|6919.5|6923.3|6920.5|6923.9|6921.1|6922.3|6919.5|5
1629277890000|2021-08-18 09:11:30|6923.1|6920.3|6926.9|6924.1|6926.9|6924.1|6922.9|6920.1|45
1629277900000|2021-08-18 09:11:40|||||||||1
1629277910000|2021-08-18 09:11:50|6926.3|6923.5|6927.3|6924.5|6927.3|6924.5|6926.3|6923.5|11
1629277920000|2021-08-18 09:12:00|6927.4|6924.6|6926.3|6923.5|6927.8|6925|6926.3|6923.5|3
1629277930000|2021-08-18 09:12:10|6925.8|6923|6926.3|6923.5|6926.3|6923.5|6925.8|6923|4
1629277940000|2021-08-18 09:12:20|6926.8|6924|6926.8|6924|6926.8|6924|6926.8|6924|2
1629277950000|2021-08-18 09:12:30|6926.9|6924.1|6927.9|6925.1|6927.9|6925.1|6926.9|6924.1|1
1629277960000|2021-08-18 09:12:40|6926.9|6924.1|6926.8|6924|6926.9|6924.1|6926.3|6923.5|6
1629277970000|2021-08-18 09:12:50|6926.3|6923.5|6927.3|6924.5|6927.3|6924.5|6926.3|6923.5|0
1629277980000|2021-08-18 09:13:00|6926.9|6924.1|6925.9|6923.1|6926.9|6924.1|6925.8|6923|8
1629277990000|2021-08-18 09:13:10|6925.8|6923|6926.3|6923.5|6926.3|6923.5|6925.8|6923|22
1629278000000|2021-08-18 09:13:20|6925.9|6923.1|6925.3|6922.5|6925.9|6923.1|6925.3|6922.5|5
1629278010000|2021-08-18 09:13:30|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|6926.3|6923.5|20
1629278020000|2021-08-18 09:13:40|6925.3|6922.5|6925.4|6922.6|6925.4|6922.6|6925.3|6922.5|46
1629278030000|2021-08-18 09:13:50|6925.3|6922.5|6925.4|6922.6|6925.9|6923.1|6925.3|6922.5|9
1629278040000|2021-08-18 09:14:00|6925.6|6922.8|6925.9|6923.1|6926.3|6923.5|6925.6|6922.8|3
1629278050000|2021-08-18 09:14:10|6926.3|6923.5|6926.8|6924|6927.8|6925|6926.3|6923.5|36
1629278060000|2021-08-18 09:14:20|6926.6|6923.8|6926.8|6924|6926.9|6924.1|6924.3|6921.5|339
1629278070000|2021-08-18 09:14:30|6926.4|6923.6|6926.9|6924.1|6926.9|6924.1|6925.8|6923|4
1629278080000|2021-08-18 09:14:40|6927.4|6924.6|6927.9|6925.1|6927.9|6925.1|6927.4|6924.6|1
1629278090000|2021-08-18 09:14:50|6928.6|6925.8|6929.4|6926.6|6930.9|6928.1|6928.6|6925.8|24
1629278100000|2021-08-18 09:15:00|6929.6|6926.8|6929.8|6927|6929.8|6927|6928.8|6926|10
1629278110000|2021-08-18 09:15:10|6929.4|6926.6|6929.9|6927.1|6929.9|6927.1|6929.4|6926.6|2
1629278120000|2021-08-18 09:15:20|6930.3|6927.5|6929.3|6926.5|6930.3|6927.5|6929.3|6926.5|8
1629278130000|2021-08-18 09:15:30|6930.3|6927.5|6930.3|6927.5|6930.9|6928.1|6930.3|6927.5|10
1629278140000|2021-08-18 09:15:40|6929.8|6927|6929.3|6926.5|6929.9|6927.1|6929.3|6926.5|1
1629278150000|2021-08-18 09:15:50|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|13
1629278160000|2021-08-18 09:16:00|6926.3|6923.5|6927.9|6925.1|6927.9|6925.1|6926.3|6923.5|18
1629278170000|2021-08-18 09:16:10|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|7
1629278180000|2021-08-18 09:16:20|6927.4|6924.6|6928.3|6925.5|6928.9|6926.1|6927.3|6924.5|7
1629278190000|2021-08-18 09:16:30|||||||||2
1629278200000|2021-08-18 09:16:40|6929.3|6926.5|6931.3|6928.5|6931.3|6928.5|6929.3|6926.5|9
1629278210000|2021-08-18 09:16:50|6930.9|6928.1|6931.8|6929|6931.9|6929.1|6930.9|6928.1|5
1629278220000|2021-08-18 09:17:00|6931.9|6929.1|6930.3|6927.5|6931.9|6929.1|6930.3|6927.5|15
1629278230000|2021-08-18 09:17:10|6930.6|6927.8|6929.9|6927.1|6930.9|6928.1|6929.3|6926.5|22
1629278240000|2021-08-18 09:17:20|6929.6|6926.8|6929.3|6926.5|6929.6|6926.8|6929.3|6926.5|3
1629278250000|2021-08-18 09:17:30|6929.6|6926.8|6929.3|6926.5|6930.3|6927.5|6929.3|6926.5|6
1629278260000|2021-08-18 09:17:40|6928.9|6926.1|6927.8|6925|6928.9|6926.1|6927.8|6925|7
1629278270000|2021-08-18 09:17:50|6927.9|6925.1|6926.9|6924.1|6927.9|6925.1|6926.9|6924.1|1
1629278280000|2021-08-18 09:18:00|6927.3|6924.5|6926.3|6923.5|6927.3|6924.5|6926.3|6923.5|1
1629278290000|2021-08-18 09:18:10|||||||||1
1629278300000|2021-08-18 09:18:20|6925.9|6923.1|6926.3|6923.5|6926.9|6924.1|6925.9|6923.1|45
1629278310000|2021-08-18 09:18:30|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|6925.3|6922.5|9
1629278320000|2021-08-18 09:18:40|||||||||10
1629278330000|2021-08-18 09:18:50|6927.3|6924.5|6928.8|6926|6929.3|6926.5|6927.3|6924.5|12
1629278340000|2021-08-18 09:19:00|6928.6|6925.8|6928.8|6926|6928.8|6926|6928.3|6925.5|3
1629278350000|2021-08-18 09:19:10|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|6928.9|6926.1|0
1629278360000|2021-08-18 09:19:20|6928.8|6926|6931.4|6928.6|6931.4|6928.6|6928.8|6926|11
1629278370000|2021-08-18 09:19:30|6931.3|6928.5|6931.4|6928.6|6931.4|6928.6|6931.3|6928.5|8
1629278380000|2021-08-18 09:19:40|6931.9|6929.1|6931.3|6928.5|6932.3|6929.5|6931.3|6928.5|3
1629278400000|2021-08-18 09:20:00|6931.4|6928.6|6932.3|6929.5|6932.8|6930|6931.4|6928.6|16
1629278410000|2021-08-18 09:20:10|6931.6|6928.8|6929.8|6927|6931.6|6928.8|6928.8|6926|205
1629278420000|2021-08-18 09:20:20|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6928.9|6926.1|5
1629278430000|2021-08-18 09:20:30|6928.9|6926.1|6927.6|6924.8|6929.3|6926.5|6927.6|6924.8|942
1629278440000|2021-08-18 09:20:40|6927.3|6924.5|6927.3|6924.5|6927.3|6924.5|6926.8|6924|59
1629278450000|2021-08-18 09:20:50|6926.8|6924|6927.1|6924.3|6927.6|6924.8|6926.8|6924|32
1629278460000|2021-08-18 09:21:00|6927.4|6924.6|6926.6|6923.8|6927.4|6924.6|6925.6|6922.8|16
1629278470000|2021-08-18 09:21:10|6925.9|6923.1|6925.6|6922.8|6925.9|6923.1|6925.4|6922.6|6
1629278480000|2021-08-18 09:21:20|6925.9|6923.1|6925.6|6922.8|6925.9|6923.1|6925.6|6922.8|17
1629278490000|2021-08-18 09:21:30|6925.3|6922.5|6925.6|6922.8|6925.6|6922.8|6925.3|6922.5|74
1629278500000|2021-08-18 09:21:40|6925.9|6923.1|6927.3|6924.5|6927.6|6924.8|6925.9|6923.1|7
1629278510000|2021-08-18 09:21:50|6927.6|6924.8|6927.6|6924.8|6927.6|6924.8|6927.6|6924.8|4
1629278520000|2021-08-18 09:22:00|6927.9|6925.1|6929.6|6926.8|6929.9|6927.1|6927.9|6925.1|16
1629278530000|2021-08-18 09:22:10|6929.3|6926.5|6929.1|6926.3|6929.6|6926.8|6928.9|6926.1|7
1629278540000|2021-08-18 09:22:20|6929.6|6926.8|6931.6|6928.8|6932.1|6929.3|6929.6|6926.8|18
1629278550000|2021-08-18 09:22:30|6931.8|6929|6931.6|6928.8|6931.8|6929|6931.6|6928.8|0
1629278560000|2021-08-18 09:22:40|6932.1|6929.3|6933.3|6930.5|6933.6|6930.8|6932.1|6929.3|6
1629278570000|2021-08-18 09:22:50|6933.4|6930.6|6933.3|6930.5|6933.6|6930.8|6933.1|6930.3|1
1629278580000|2021-08-18 09:23:00|6933.6|6930.8|6933.6|6930.8|6933.6|6930.8|6933.1|6930.3|7
1629278590000|2021-08-18 09:23:10|6933.3|6930.5|6930.9|6928.1|6933.3|6930.5|6930.6|6927.8|37
1629278600000|2021-08-18 09:23:20|6931.2|6928.4|6930.9|6928.1|6931.6|6928.8|6930.9|6928.1|18
1629278610000|2021-08-18 09:23:30|6931.4|6928.6|6931.1|6928.3|6931.4|6928.6|6930.6|6927.8|2
1629278620000|2021-08-18 09:23:40|6930.8|6928|6932.3|6929.5|6932.3|6929.5|6930.6|6927.8|4
1629278630000|2021-08-18 09:23:50|6931.1|6928.3|6931.4|6928.6|6931.4|6928.6|6931.1|6928.3|3
1629278640000|2021-08-18 09:24:00|6930.6|6927.8|6931.4|6928.6|6931.4|6928.6|6930.6|6927.8|4
1629278650000|2021-08-18 09:24:10|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|6931.6|6928.8|0
1629278660000|2021-08-18 09:24:20|||||||||3
1629278670000|2021-08-18 09:24:30|6931.9|6929.1|6928.6|6925.8|6932.1|6929.3|6928.2|6925.4|31
1629278680000|2021-08-18 09:24:40|6927.9|6925.1|6926.6|6923.8|6927.9|6925.1|6925.9|6923.1|9
1629278690000|2021-08-18 09:24:50|6926.9|6924.1|6927.6|6924.8|6927.6|6924.8|6926.9|6924.1|4
1629278700000|2021-08-18 09:25:00|6927.9|6925.1|6928.6|6925.8|6928.6|6925.8|6927.9|6925.1|3
1629278710000|2021-08-18 09:25:10|6928.9|6926.1|6930.6|6927.8|6930.6|6927.8|6928.9|6926.1|66
1629278730000|2021-08-18 09:25:30|6931.3|6928.5|6932.3|6929.5|6933.9|6931.1|6930.6|6927.8|464
1629278740000|2021-08-18 09:25:40|6933.3|6930.5|6933.4|6930.6|6933.9|6931.1|6932.3|6929.5|41
1629278750000|2021-08-18 09:25:50|6933.9|6931.1|6934.1|6931.3|6934.9|6932.1|6933.9|6931.1|9
1629278760000|2021-08-18 09:26:00|6934.8|6932|6934.4|6931.6|6934.8|6932|6933.3|6930.5|14
1629278770000|2021-08-18 09:26:10|6934.3|6931.5|6932.8|6930|6934.3|6931.5|6932.3|6929.5|22
1629278780000|2021-08-18 09:26:20|6932.6|6929.8|6932.4|6929.6|6932.6|6929.8|6932.3|6929.5|2
1629278790000|2021-08-18 09:26:30|6932.8|6930|6932.9|6930.1|6932.9|6930.1|6932.3|6929.5|2
1629278800000|2021-08-18 09:26:40|6932.8|6930|6932.8|6930|6932.9|6930.1|6932.3|6929.5|1
1629278810000|2021-08-18 09:26:50|6932.9|6930.1|6931.3|6928.5|6932.9|6930.1|6930.9|6928.1|10
1629278820000|2021-08-18 09:27:00|6930.9|6928.1|6929.8|6927|6930.9|6928.1|6929.8|6927|4
1629278830000|2021-08-18 09:27:10|6930.3|6927.5|6931.9|6929.1|6931.9|6929.1|6930.3|6927.5|12
1629278840000|2021-08-18 09:27:20|||||||||1
1629278860000|2021-08-18 09:27:40|6932.3|6929.5|6931.9|6929.1|6932.3|6929.5|6931.8|6929|8
1629278870000|2021-08-18 09:27:50|6931.8|6929|6931.9|6929.1|6931.9|6929.1|6931.4|6928.6|2
1629278880000|2021-08-18 09:28:00|6932.3|6929.5|6931.8|6929|6934.6|6931.8|6931.8|6929|23
1629278890000|2021-08-18 09:28:10|6932.3|6929.5|6931.9|6929.1|6932.3|6929.5|6931.8|6929|26
1629278900000|2021-08-18 09:28:20|6931.6|6928.8|6931.9|6929.1|6931.9|6929.1|6930.4|6927.6|16
1629278910000|2021-08-18 09:28:30|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|6932.3|6929.5|20
1629278920000|2021-08-18 09:28:40|6931.9|6929.1|6933.6|6930.8|6933.6|6930.8|6931.9|6929.1|57
1629278930000|2021-08-18 09:28:50|6933.9|6931.1|6929.9|6927.1|6933.9|6931.1|6929.2|6926.4|38
1629278940000|2021-08-18 09:29:00|6930.2|6927.4|6928.9|6926.1|6930.9|6928.1|6928.9|6926.1|21
1629278950000|2021-08-18 09:29:10|6928.7|6925.9|6928.4|6925.6|6928.7|6925.9|6926.9|6924.1|11
1629278960000|2021-08-18 09:29:20|6928.1|6925.3|6927.9|6925.1|6928.1|6925.3|6927.9|6925.1|1
1629278970000|2021-08-18 09:29:30|6928.2|6925.4|6929.9|6927.1|6929.9|6927.1|6928.2|6925.4|4
1629278980000|2021-08-18 09:29:40|6930.2|6927.4|6929.9|6927.1|6930.9|6928.1|6929.7|6926.9|9
1629278990000|2021-08-18 09:29:50|6930.1|6927.3|6930.9|6928.1|6930.9|6928.1|6929.9|6927.1|10
1629279000000|2021-08-18 09:30:00|6931.2|6928.4|6930.2|6927.4|6931.9|6929.1|6930.2|6927.4|60
1629279010000|2021-08-18 09:30:10|6929.6|6926.8|6930.2|6927.4|6930.2|6927.4|6929.2|6926.4|13
1629279020000|2021-08-18 09:30:20|6930.4|6927.6|6928.9|6926.1|6930.4|6927.6|6928.9|6926.1|4
1629279030000|2021-08-18 09:30:30|6927.9|6925.1|6926.9|6924.1|6927.9|6925.1|6926.9|6924.1|10
1629279040000|2021-08-18 09:30:40|6927.2|6924.4|6927.9|6925.1|6928.4|6925.6|6927.2|6924.4|11
1629279050000|2021-08-18 09:30:50|6925.9|6923.1|6926.4|6923.6|6926.4|6923.6|6924.9|6922.1|61
1629279060000|2021-08-18 09:31:00|6926.6|6923.8|6927.9|6925.1|6927.9|6925.1|6925.9|6923.1|26
1629279070000|2021-08-18 09:31:10|6928.6|6925.8|6928.9|6926.1|6929.1|6926.3|6928.6|6925.8|10
1629279080000|2021-08-18 09:31:20|6928.6|6925.8|6928.9|6926.1|6928.9|6926.1|6927.9|6925.1|10
1629279090000|2021-08-18 09:31:30|6929.9|6927.1|6932.7|6929.9|6933.4|6930.6|6929.9|6927.1|13
1629279100000|2021-08-18 09:31:40|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.2|6929.4|1
1629279110000|2021-08-18 09:31:50|6932.7|6929.9|6934.2|6931.4|6934.2|6931.4|6932.7|6929.9|1
1629279120000|2021-08-18 09:32:00|6933.2|6930.4|6931.7|6928.9|6933.2|6930.4|6931.7|6928.9|4
1629279130000|2021-08-18 09:32:10|6931.9|6929.1|6930.4|6927.6|6931.9|6929.1|6929.9|6927.1|5
1629279140000|2021-08-18 09:32:20|6930.7|6927.9|6931.9|6929.1|6932.2|6929.4|6930.7|6927.9|15
1629279150000|2021-08-18 09:32:30|6932.1|6929.3|6932.6|6929.8|6932.6|6929.8|6932.1|6929.3|14
1629279160000|2021-08-18 09:32:40|6932.4|6929.6|6932.1|6929.3|6932.6|6929.8|6932.1|6929.3|4
1629279170000|2021-08-18 09:32:50|6932.6|6929.8|6932.9|6930.1|6933.6|6930.8|6932.6|6929.8|8
1629279180000|2021-08-18 09:33:00|6933.1|6930.3|6933.4|6930.6|6933.7|6930.9|6933.1|6930.3|25
1629279190000|2021-08-18 09:33:10|6933.2|6930.4|6933.9|6931.1|6933.9|6931.1|6932.9|6930.1|3
1629279200000|2021-08-18 09:33:20|6933.2|6930.4|6934.9|6932.1|6934.9|6932.1|6933.1|6930.3|15
1629279210000|2021-08-18 09:33:30|6934.6|6931.8|6932.9|6930.1|6934.6|6931.8|6931.9|6929.1|95
1629279220000|2021-08-18 09:33:40|6932.7|6929.9|6932.9|6930.1|6932.9|6930.1|6931.9|6929.1|4
1629279230000|2021-08-18 09:33:50|6933.2|6930.4|6934.6|6931.8|6934.6|6931.8|6933.2|6930.4|5
1629279240000|2021-08-18 09:34:00|6934.9|6932.1|6932.9|6930.1|6934.9|6932.1|6932.4|6929.6|9
1629279250000|2021-08-18 09:34:10|6932.7|6929.9|6934.9|6932.1|6934.9|6932.1|6932.1|6929.3|38
1629279260000|2021-08-18 09:34:20|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|6934.6|6931.8|16
1629279270000|2021-08-18 09:34:30|6934.9|6932.1|6934.4|6931.6|6934.9|6932.1|6934.2|6931.4|5
1629279280000|2021-08-18 09:34:40|6934.2|6931.4|6934.4|6931.6|6934.4|6931.6|6934.2|6931.4|32
1629279300000|2021-08-18 09:35:00|6934.2|6931.4|6934.4|6931.6|6934.4|6931.6|6934.2|6931.4|3
1629279310000|2021-08-18 09:35:10|6934.2|6931.4|6934.4|6931.6|6934.6|6931.8|6934.2|6931.4|1
1629279320000|2021-08-18 09:35:20|6934.6|6931.8|6934.7|6931.9|6934.9|6932.1|6934.6|6931.8|0
1629279330000|2021-08-18 09:35:30|6934.4|6931.6|6934.7|6931.9|6934.9|6932.1|6934.2|6931.4|21
1629279340000|2021-08-18 09:35:40|6934.9|6932.1|6934.9|6932.1|6934.9|6932.1|6934.2|6931.4|2
1629279350000|2021-08-18 09:35:50|||||||||1
1629279360000|2021-08-18 09:36:00|6934.6|6931.8|6934.2|6931.4|6934.9|6932.1|6934.2|6931.4|5
1629279370000|2021-08-18 09:36:10|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|6934.4|6931.6|0
1629279380000|2021-08-18 09:36:20|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|6934.2|6931.4|56
1629279390000|2021-08-18 09:36:30|6934.4|6931.6|6934.6|6931.8|6934.6|6931.8|6934.2|6931.4|18
1629279400000|2021-08-18 09:36:40|6934.4|6931.6|6933.6|6930.8|6934.4|6931.6|6933.2|6930.4|24
1629279410000|2021-08-18 09:36:50|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|6933.9|6931.1|8
1629279420000|2021-08-18 09:37:00|6933.6|6930.8|6936.9|6934.1|6936.9|6934.1|6933.6|6930.8|53
1629279440000|2021-08-18 09:37:20|6936.4|6933.6|6935.9|6933.1|6936.4|6933.6|6935.9|6933.1|5
1629279450000|2021-08-18 09:37:30|6935.6|6932.8|6934.9|6932.1|6935.6|6932.8|6934.9|6932.1|4
1629279460000|2021-08-18 09:37:40|6935.3|6932.5|6935.6|6932.8|6935.7|6932.9|6935.3|6932.5|8
1629279470000|2021-08-18 09:37:50|6936.2|6933.4|6937.6|6934.8|6937.6|6934.8|6936.2|6933.4|6
1629279480000|2021-08-18 09:38:00|6937.9|6935.1|6937.9|6935.1|6937.9|6935.1|6937.4|6934.6|15
1629279490000|2021-08-18 09:38:10|6938.1|6935.3|6937.9|6935.1|6938.1|6935.3|6937.9|6935.1|4
1629279500000|2021-08-18 09:38:20|6937.2|6934.4|6936.9|6934.1|6937.2|6934.4|6936.9|6934.1|8
1629279510000|2021-08-18 09:38:30|6937.4|6934.6|6937.9|6935.1|6937.9|6935.1|6937.4|6934.6|4
1629279520000|2021-08-18 09:38:40|6937.6|6934.8|6937.9|6935.1|6937.9|6935.1|6937.6|6934.8|1
1629279530000|2021-08-18 09:38:50|||||||||3
1629279540000|2021-08-18 09:39:00|6937.2|6934.4|6937.9|6935.1|6937.9|6935.1|6937.2|6934.4|35
1629279550000|2021-08-18 09:39:10|6938.2|6935.4|6938.2|6935.4|6938.6|6935.8|6938.2|6935.4|13
1629279560000|2021-08-18 09:39:20|6938.4|6935.6|6941.6|6938.8|6941.9|6939.1|6938.2|6935.4|135
1629279570000|2021-08-18 09:39:30|6941.2|6938.4|6940.4|6937.6|6941.2|6938.4|6940.2|6937.4|10
1629279580000|2021-08-18 09:39:40|6940.6|6937.8|6940.4|6937.6|6940.6|6937.8|6940.2|6937.4|7
1629279590000|2021-08-18 09:39:50|6940.1|6937.3|6940.4|6937.6|6940.9|6938.1|6939.9|6937.1|45
1629279600000|2021-08-18 09:40:00|6940.9|6938.1|6943.1|6940.3|6944.9|6942.1|6940.4|6937.6|60
1629279610000|2021-08-18 09:40:10|6942.9|6940.1|6941.6|6938.8|6943.4|6940.6|6940.9|6938.1|43
1629279620000|2021-08-18 09:40:20|6942.1|6939.3|6942.9|6940.1|6943.1|6940.3|6942.1|6939.3|16
1629279630000|2021-08-18 09:40:30|6942.6|6939.8|6944.4|6941.6|6944.6|6941.8|6942.6|6939.8|35
1629279640000|2021-08-18 09:40:40|6944.6|6941.8|6943.9|6941.1|6945.2|6942.4|6943.9|6941.1|77
1629279650000|2021-08-18 09:40:50|6944.1|6941.3|6944.4|6941.6|6944.6|6941.8|6943.9|6941.1|56
1629279660000|2021-08-18 09:41:00|6944.6|6941.8|6944.6|6941.8|6944.6|6941.8|6943.9|6941.1|5
1629279670000|2021-08-18 09:41:10|6944.2|6941.4|6944.4|6941.6|6944.4|6941.6|6944.2|6941.4|7
1629279680000|2021-08-18 09:41:20|6944.6|6941.8|6941.6|6938.8|6944.6|6941.8|6941.6|6938.8|99
1629279690000|2021-08-18 09:41:30|6941.8|6939|6942.2|6939.4|6942.9|6940.1|6941.8|6939|9
1629279700000|2021-08-18 09:41:40|6941.6|6938.8|6941.1|6938.3|6941.6|6938.8|6939.9|6937.1|13
1629279710000|2021-08-18 09:41:50|6941.9|6939.1|6941.1|6938.3|6942.6|6939.8|6940.9|6938.1|10
1629279720000|2021-08-18 09:42:00|6940.9|6938.1|6941.6|6938.8|6941.6|6938.8|6940.9|6938.1|3
1629279730000|2021-08-18 09:42:10|6941.9|6939.1|6942.6|6939.8|6942.6|6939.8|6941.9|6939.1|2
1629279740000|2021-08-18 09:42:20|6942.9|6940.1|6941.9|6939.1|6943.6|6940.8|6941.9|6939.1|9
1629279750000|2021-08-18 09:42:30|6942.1|6939.3|6942.4|6939.6|6942.6|6939.8|6942.1|6939.3|1
1629279760000|2021-08-18 09:42:40|6942.2|6939.4|6943.4|6940.6|6943.4|6940.6|6941.4|6938.6|25
1629279770000|2021-08-18 09:42:50|6943.1|6940.3|6941.9|6939.1|6943.6|6940.8|6941.4|6938.6|17
1629279780000|2021-08-18 09:43:00|6942.1|6939.3|6941.9|6939.1|6942.1|6939.3|6941.4|6938.6|0
1629279790000|2021-08-18 09:43:10|6942.9|6940.1|6942.4|6939.6|6943.1|6940.3|6942.4|6939.6|17
1629279800000|2021-08-18 09:43:20|6942.9|6940.1|6943.4|6940.6|6943.9|6941.1|6942.9|6940.1|1
1629279810000|2021-08-18 09:43:30|6943.2|6940.4|6943.9|6941.1|6943.9|6941.1|6943.2|6940.4|3
1629279820000|2021-08-18 09:43:40|6943.6|6940.8|6943.9|6941.1|6943.9|6941.1|6943.6|6940.8|4
1629279830000|2021-08-18 09:43:50|6944.2|6941.4|6946.9|6944.1|6947.1|6944.3|6943.9|6941.1|80
1629279840000|2021-08-18 09:44:00|6947.1|6944.3|6946.4|6943.6|6947.1|6944.3|6946.4|6943.6|4
1629279850000|2021-08-18 09:44:10|6946.6|6943.8|6948.9|6946.1|6950.2|6947.4|6946.6|6943.8|93
1629279860000|2021-08-18 09:44:20|6949.2|6946.4|6948.2|6945.4|6949.4|6946.6|6948.2|6945.4|7
1629279870000|2021-08-18 09:44:30|6948.4|6945.6|6947.7|6944.9|6949.7|6946.9|6946.9|6944.1|55
1629279880000|2021-08-18 09:44:40|6947.2|6944.4|6947.4|6944.6|6947.4|6944.6|6947.2|6944.4|4
1629279890000|2021-08-18 09:44:50|6947.2|6944.4|6946.2|6943.4|6947.4|6944.6|6946.2|6943.4|18
1629279900000|2021-08-18 09:45:00|6946.6|6943.8|6946.4|6943.6|6947.6|6944.8|6946.2|6943.4|23
1629279910000|2021-08-18 09:45:10|6946.2|6943.4|6946.4|6943.6|6946.4|6943.6|6946.2|6943.4|5
1629279920000|2021-08-18 09:45:20|6946.2|6943.4|6945.4|6942.6|6946.2|6943.4|6943|6940.2|77
1629279930000|2021-08-18 09:45:30|6945.6|6942.8|6945.9|6943.1|6946.4|6943.6|6945.6|6942.8|5
1629279940000|2021-08-18 09:45:40|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|6945.4|6942.6|6
1629279950000|2021-08-18 09:45:50|6944.9|6942.1|6945.6|6942.8|6945.6|6942.8|6944.9|6942.1|12
1629279960000|2021-08-18 09:46:00|6945.9|6943.1|6945.2|6942.4|6946.1|6943.3|6944.9|6942.1|27
1629279970000|2021-08-18 09:46:10|6945.4|6942.6|6944.9|6942.1|6945.9|6943.1|6944.7|6941.9|32
1629279980000|2021-08-18 09:46:20|6945.2|6942.4|6947.1|6944.3|6947.1|6944.3|6945.2|6942.4|44
1629279990000|2021-08-18 09:46:30|6946.9|6944.1|6946.4|6943.6|6947.1|6944.3|6946.4|6943.6|4
1629280000000|2021-08-18 09:46:40|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|4
1629280010000|2021-08-18 09:46:50|6945.9|6943.1|6945.4|6942.6|6945.9|6943.1|6945.2|6942.4|26
1629280020000|2021-08-18 09:47:00|6945.1|6942.3|6943.6|6940.8|6945.1|6942.3|6943.2|6940.4|9
1629280030000|2021-08-18 09:47:10|6943.8|6941|6945.4|6942.6|6945.4|6942.6|6943.8|6941|7
1629280040000|2021-08-18 09:47:20|6945.2|6942.4|6945.9|6943.1|6946.6|6943.8|6944.9|6942.1|7
1629280050000|2021-08-18 09:47:30|6946.6|6943.8|6947.7|6944.9|6948.6|6945.8|6946.2|6943.4|82
1629280060000|2021-08-18 09:47:40|6947.9|6945.1|6948.4|6945.6|6948.4|6945.6|6947.9|6945.1|3
1629280070000|2021-08-18 09:47:50|6950.2|6947.4|6954.7|6951.9|6954.9|6952.1|6950.2|6947.4|65
1629280080000|2021-08-18 09:48:00|6955.9|6953.1|6955.6|6952.8|6956.9|6954.1|6954.2|6951.4|83
1629280090000|2021-08-18 09:48:10|6955.4|6952.6|6954.4|6951.6|6955.9|6953.1|6954.4|6951.6|35
1629280100000|2021-08-18 09:48:20|6954.6|6951.8|6952.9|6950.1|6956.4|6953.6|6952.9|6950.1|116
1629280110000|2021-08-18 09:48:30|6953.9|6951.1|6953.1|6950.3|6954.1|6951.3|6952.9|6950.1|18
1629280120000|2021-08-18 09:48:40|6953.2|6950.4|6953.4|6950.6|6953.9|6951.1|6952.9|6950.1|4
1629280130000|2021-08-18 09:48:50|6954|6951.2|6953.9|6951.1|6955.6|6952.8|6952.9|6950.1|52
1629280140000|2021-08-18 09:49:00|6954.1|6951.3|6954.9|6952.1|6956.6|6953.8|6954.1|6951.3|10
1629280150000|2021-08-18 09:49:10|6955.1|6952.3|6956.2|6953.4|6957.9|6955.1|6955.1|6952.3|72
1629280160000|2021-08-18 09:49:20|6956.1|6953.3|6957.4|6954.6|6957.4|6954.6|6955.9|6953.1|5
1629280170000|2021-08-18 09:49:30|6957.9|6955.1|6958.9|6956.1|6959.9|6957.1|6957.9|6955.1|22
1629280180000|2021-08-18 09:49:40|6958.6|6955.8|6958.2|6955.4|6958.6|6955.8|6958.2|6955.4|9
1629280190000|2021-08-18 09:49:50|6958.4|6955.6|6957.9|6955.1|6958.4|6955.6|6957.2|6954.4|7
1629280200000|2021-08-18 09:50:00|6958.2|6955.4|6960.9|6958.1|6960.9|6958.1|6958.2|6955.4|29
1629280210000|2021-08-18 09:50:10|6960.7|6957.9|6959.2|6956.4|6960.9|6958.1|6959.2|6956.4|15
1629280220000|2021-08-18 09:50:20|6958.9|6956.1|6956.7|6953.9|6959.1|6956.3|6956.4|6953.6|30
1629280230000|2021-08-18 09:50:30|6956.9|6954.1|6956.2|6953.4|6956.9|6954.1|6956.2|6953.4|7
1629280240000|2021-08-18 09:50:40|6955.9|6953.1|6956.7|6953.9|6956.9|6954.1|6955.9|6953.1|16
1629280250000|2021-08-18 09:50:50|6956.9|6954.1|6956.2|6953.4|6956.9|6954.1|6955.9|6953.1|30
1629280260000|2021-08-18 09:51:00|6955.9|6953.1|6955.9|6953.1|6956.9|6954.1|6955.9|6953.1|12
1629280270000|2021-08-18 09:51:10|6956.2|6953.4|6957.2|6954.4|6957.2|6954.4|6956.2|6953.4|10
1629280280000|2021-08-18 09:51:20|6955.9|6953.1|6955.9|6953.1|6956.2|6953.4|6955.9|6953.1|42
1629280290000|2021-08-18 09:51:30|6956.7|6953.9|6955.4|6952.6|6956.9|6954.1|6954.9|6952.1|26
1629280300000|2021-08-18 09:51:40|6955.6|6952.8|6954.9|6952.1|6955.9|6953.1|6954.7|6951.9|20
1629280310000|2021-08-18 09:51:50|6954.4|6951.6|6953.4|6950.6|6954.9|6952.1|6952.9|6950.1|18
1629280320000|2021-08-18 09:52:00|6953.9|6951.1|6952.9|6950.1|6954.2|6951.4|6951.7|6948.9|37
1629280330000|2021-08-18 09:52:10|6952.7|6949.9|6952.2|6949.4|6952.9|6950.1|6952.2|6949.4|6
1629280340000|2021-08-18 09:52:20|6951.9|6949.1|6952.9|6950.1|6952.9|6950.1|6951.7|6948.9|19
1629280350000|2021-08-18 09:52:30|6953.2|6950.4|6951.9|6949.1|6953.2|6950.4|6951.4|6948.6|54
1629280360000|2021-08-18 09:52:40|6951.7|6948.9|6951.7|6948.9|6951.9|6949.1|6951.2|6948.4|11
1629280370000|2021-08-18 09:52:50|6951.2|6948.4|6952.4|6949.6|6952.7|6949.9|6951.2|6948.4|14
1629280380000|2021-08-18 09:53:00|6952.7|6949.9|6954.4|6951.6|6954.7|6951.9|6952.7|6949.9|12
1629280390000|2021-08-18 09:53:10|6954.7|6951.9|6954.2|6951.4|6954.9|6952.1|6953.7|6950.9|59
1629280400000|2021-08-18 09:53:20|6954.7|6951.9|6953.2|6950.4|6954.7|6951.9|6953.2|6950.4|5
1629280410000|2021-08-18 09:53:30|||||||||8
1629280420000|2021-08-18 09:53:40|6953.5|6950.7|6952.5|6949.7|6953.9|6951.1|6950.2|6947.4|68
1629280430000|2021-08-18 09:53:50|6952.4|6949.6|6950.9|6948.1|6952.5|6949.7|6950.2|6947.4|20
1629280440000|2021-08-18 09:54:00|6950.5|6947.7|6950|6947.2|6950.5|6947.7|6950|6947.2|18
1629280450000|2021-08-18 09:54:10|6950.4|6947.6|6947.2|6944.4|6950.4|6947.6|6945.2|6942.4|487
1629280460000|2021-08-18 09:54:20|6948.2|6945.4|6947.2|6944.4|6948.2|6945.4|6947.2|6944.4|304
1629280470000|2021-08-18 09:54:30|6947.4|6944.6|6948.2|6945.4|6948.4|6945.6|6947.2|6944.4|147
1629280480000|2021-08-18 09:54:40|6948.9|6946.1|6949.2|6946.4|6949.2|6946.4|6948.7|6945.9|14
1629280490000|2021-08-18 09:54:50|6948.9|6946.1|6946.5|6943.7|6948.9|6946.1|6946.2|6943.4|134
1629280500000|2021-08-18 09:55:00|6947|6944.2|6948.2|6945.4|6948.4|6945.6|6947|6944.2|52
1629280520000|2021-08-18 09:55:20|6948.4|6945.6|6950.7|6947.9|6950.7|6947.9|6948.4|6945.6|171
1629280530000|2021-08-18 09:55:30|6950.9|6948.1|6950.5|6947.7|6950.9|6948.1|6950.5|6947.7|6
1629280540000|2021-08-18 09:55:40|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|8
1629280550000|2021-08-18 09:55:50|6950.5|6947.7|6950|6947.2|6951.9|6949.1|6949.4|6946.6|98
1629280560000|2021-08-18 09:56:00|6950.4|6947.6|6947.9|6945.1|6950.8|6947.7|6947.9|6945.1|103
1629280570000|2021-08-18 09:56:10|6948.8|6946|6950.5|6947.7|6950.5|6947.7|6948.8|6946|30
1629280580000|2021-08-18 09:56:20|6951.5|6948.7|6950.4|6947.6|6951.5|6948.7|6950.4|6947.6|10
1629280590000|2021-08-18 09:56:30|6951.9|6949.1|6950.5|6947.7|6951.9|6949.1|6950.5|6947.7|21
1629280600000|2021-08-18 09:56:40|6950.9|6948.1|6951.5|6948.7|6951.5|6948.7|6950.9|6948.1|3
1629280610000|2021-08-18 09:56:50|6951.4|6948.6|6950|6947.2|6951.5|6948.7|6949.7|6946.9|15
1629280620000|2021-08-18 09:57:00|6949.9|6947.1|6950|6947.2|6950|6947.2|6949.9|6947.1|2
1629280630000|2021-08-18 09:57:10|6949.7|6946.9|6949.4|6946.6|6949.7|6946.9|6948.9|6946.1|27
1629280640000|2021-08-18 09:57:20|6948|6945.2|6948|6945.2|6948.2|6945.4|6948|6945.2|4
1629280650000|2021-08-18 09:57:30|6948.2|6945.4|6948.2|6945.4|6948.2|6945.4|6947.9|6945.1|9
1629280660000|2021-08-18 09:57:40|6947.9|6945.1|6945.9|6943.1|6947.9|6945.1|6945.9|6943.1|8
1629280670000|2021-08-18 09:57:50|6945.5|6942.7|6944.9|6942.1|6946.5|6943.7|6944.9|6942.1|33
1629280680000|2021-08-18 09:58:00|6944.5|6941.7|6944.4|6941.6|6944.9|6942.1|6943.9|6941.1|15
1629280690000|2021-08-18 09:58:10|6944.5|6941.7|6944.4|6941.6|6944.5|6941.7|6944.4|6941.6|2
1629280700000|2021-08-18 09:58:20|6943.9|6941.1|6944|6941.2|6944|6941.2|6943.9|6941.1|1
1629280710000|2021-08-18 09:58:30|6944.4|6941.6|6944.4|6941.6|6944.5|6941.7|6944.4|6941.6|3
1629280720000|2021-08-18 09:58:40|6944.5|6941.7|6942.5|6939.7|6944.5|6941.7|6942.5|6939.7|27
1629280740000|2021-08-18 09:59:00|6942.4|6939.6|6938.5|6935.7|6942.4|6939.6|6938.5|6935.7|94
1629280750000|2021-08-18 09:59:10|6938.9|6936.1|6942.5|6939.7|6943.5|6940.7|6938.9|6936.1|24
1629280760000|2021-08-18 09:59:20|6942.2|6939.4|6942.7|6939.9|6942.9|6940.1|6941.4|6938.6|47
1629280770000|2021-08-18 09:59:30|6942.4|6939.6|6941.2|6938.4|6942.4|6939.6|6941|6938.2|5
1629280780000|2021-08-18 09:59:40|6941.5|6938.7|6941.5|6938.7|6941.5|6938.7|6940.4|6937.6|18
1629280790000|2021-08-18 09:59:50|6940.4|6937.6|6939.9|6937.1|6940.4|6937.6|6939.9|6937.1|6
1629280800000|2021-08-18 10:00:00|6940|6937.2|6940|6937.2|6941|6938.2|6939.9|6937.1|13
1629280810000|2021-08-18 10:00:10|6940.2|6937.4|6940.9|6938.1|6941.9|6939.1|6940.2|6937.4|20
1629280820000|2021-08-18 10:00:20|6941.2|6938.4|6942.7|6939.9|6943.5|6940.7|6940.9|6938.1|19
1629280830000|2021-08-18 10:00:30|6943.5|6940.7|6937.7|6934.9|6943.5|6940.7|6937.4|6934.6|368
1629280840000|2021-08-18 10:00:40|6938.2|6935.4|6938.4|6935.6|6939.2|6936.4|6938.2|6935.4|6
1629280850000|2021-08-18 10:00:50|6938.7|6935.9|6937.2|6934.4|6939.2|6936.4|6937.2|6934.4|79
1629280860000|2021-08-18 10:01:00|6936.8|6934|6936.5|6933.7|6937.2|6934.4|6936|6933.2|231
1629280870000|2021-08-18 10:01:10|6936.7|6933.9|6937.2|6934.4|6937.2|6934.4|6936.2|6933.4|5
1629280880000|2021-08-18 10:01:20|6937|6934.2|6937.2|6934.4|6937.2|6934.4|6936.5|6933.7|5
1629280890000|2021-08-18 10:01:30|6936.9|6934.1|6932.2|6929.4|6936.9|6934.1|6932.2|6929.4|44
1629280900000|2021-08-18 10:01:40|6932.7|6929.9|6933.2|6930.4|6933.2|6930.4|6932.5|6929.7|15
1629280910000|2021-08-18 10:01:50|6933.5|6930.7|6934.5|6931.7|6935.2|6932.4|6933.5|6930.7|21
1629280920000|2021-08-18 10:02:00|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6
1629280930000|2021-08-18 10:02:10|6934.5|6931.7|6934.5|6931.7|6935|6932.2|6934.5|6931.7|8
1629280940000|2021-08-18 10:02:20|6935.2|6932.4|6935.2|6932.4|6935.2|6932.4|6935|6932.2|20
1629280950000|2021-08-18 10:02:30|6935.5|6932.7|6937.2|6934.4|6937.2|6934.4|6935.5|6932.7|27
1629280960000|2021-08-18 10:02:40|6937.4|6934.6|6938.2|6935.4|6938.2|6935.4|6937.4|6934.6|12
1629280970000|2021-08-18 10:02:50|6937.9|6935.1|6937.7|6934.9|6938.2|6935.4|6937.7|6934.9|8
1629280980000|2021-08-18 10:03:00|6938|6935.2|6938|6935.2|6938.7|6935.9|6938|6935.2|7
1629280990000|2021-08-18 10:03:10|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|2
1629281000000|2021-08-18 10:03:20|6937.5|6934.7|6939.2|6936.4|6939.2|6936.4|6937.5|6934.7|9
1629281010000|2021-08-18 10:03:30|6938.9|6936.1|6938.7|6935.9|6938.9|6936.1|6938.5|6935.7|3
1629281020000|2021-08-18 10:03:40|6938.5|6935.7|6938.7|6935.9|6938.7|6935.9|6938.5|6935.7|1
1629281030000|2021-08-18 10:03:50|6938.9|6936.1|6938.4|6935.6|6939.4|6936.6|6938.2|6935.4|77
1629281040000|2021-08-18 10:04:00|6938.5|6935.7|6938.9|6936.1|6938.9|6936.1|6938.2|6935.4|19
1629281050000|2021-08-18 10:04:10|6938.2|6935.4|6938.4|6935.6|6938.4|6935.6|6938.2|6935.4|5
1629281060000|2021-08-18 10:04:20|6938.2|6935.4|6935.9|6933.1|6938.2|6935.4|6935.9|6933.1|5
1629281070000|2021-08-18 10:04:30|6935.7|6932.9|6935.7|6932.9|6935.9|6933.1|6935.7|6932.9|4
1629281080000|2021-08-18 10:04:40|6935.5|6932.7|6935.5|6932.7|6935.9|6933.1|6935.2|6932.4|5
1629281090000|2021-08-18 10:04:50|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|1
1629281100000|2021-08-18 10:05:00|6935.4|6932.6|6935.7|6932.9|6935.9|6933.1|6935.2|6932.4|8
1629281110000|2021-08-18 10:05:10|6935.9|6933.1|6935.7|6932.9|6935.9|6933.1|6935.7|6932.9|1
1629281120000|2021-08-18 10:05:20|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|6935.9|6933.1|0
1629281130000|2021-08-18 10:05:30|6935.2|6932.4|6935.9|6933.1|6935.9|6933.1|6935.2|6932.4|11
1629281140000|2021-08-18 10:05:40|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|6935.7|6932.9|4
1629281150000|2021-08-18 10:05:50|6935.9|6933.1|6934.5|6931.7|6935.9|6933.1|6934.5|6931.7|10
1629281160000|2021-08-18 10:06:00|6934.2|6931.4|6935.2|6932.4|6935.2|6932.4|6933.2|6930.4|32
1629281170000|2021-08-18 10:06:10|6936|6933.2|6936.4|6933.6|6936.4|6933.6|6936|6933.2|6
1629281180000|2021-08-18 10:06:20|6936.5|6933.7|6936.7|6933.9|6937.2|6934.4|6936.4|6933.6|5
1629281190000|2021-08-18 10:06:30|6936.2|6933.4|6936.2|6933.4|6936.9|6934.1|6936.2|6933.4|22
1629281200000|2021-08-18 10:06:40|6935.8|6933|6935.2|6932.4|6935.8|6933|6935.2|6932.4|7
1629281210000|2021-08-18 10:06:50|6935.5|6932.7|6935.7|6932.9|6935.8|6933|6935.5|6932.7|4
1629281220000|2021-08-18 10:07:00|6935.3|6932.5|6935.5|6932.7|6935.8|6933|6935.2|6932.4|4
1629281230000|2021-08-18 10:07:10|6936.2|6933.4|6938.2|6935.4|6938.3|6935.5|6936.2|6933.4|6
1629281240000|2021-08-18 10:07:20|6937.8|6935|6937.8|6935|6937.8|6935|6937.2|6934.4|8
1629281250000|2021-08-18 10:07:30|6936.7|6933.9|6936.7|6933.9|6936.8|6934|6936.3|6933.5|16
1629281260000|2021-08-18 10:07:40|6936.8|6934|6936.8|6934|6936.8|6934|6936.8|6934|0
1629281270000|2021-08-18 10:07:50|6935.7|6932.9|6933.3|6930.5|6935.7|6932.9|6932.8|6930|45
1629281280000|2021-08-18 10:08:00|6933.5|6930.7|6934.5|6931.7|6934.8|6932|6933.5|6930.7|7
1629281290000|2021-08-18 10:08:10|6932.8|6930|6931.3|6928.5|6932.8|6930|6930.3|6927.5|36
1629281300000|2021-08-18 10:08:20|6931.2|6928.4|6930.7|6927.9|6931.8|6929|6930.5|6927.7|30
1629281310000|2021-08-18 10:08:30|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|0
1629281320000|2021-08-18 10:08:40|6930.3|6927.5|6930.7|6927.9|6931.2|6928.4|6930.3|6927.5|4
1629281330000|2021-08-18 10:08:50|6930.8|6928|6931|6928.2|6931.2|6928.4|6930.8|6928|0
1629281340000|2021-08-18 10:09:00|6930.7|6927.9|6930.3|6927.5|6930.8|6928|6930.3|6927.5|4
1629281350000|2021-08-18 10:09:10|6930.2|6927.4|6927.8|6925|6930.8|6928|6927.8|6925|55
1629281360000|2021-08-18 10:09:20|6928.3|6925.5|6928.7|6925.9|6928.8|6926|6928.2|6925.4|4
1629281370000|2021-08-18 10:09:30|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.2|6925.4|6
1629281380000|2021-08-18 10:09:40|6928.5|6925.7|6930.2|6927.4|6930.2|6927.4|6928.5|6925.7|5
1629281390000|2021-08-18 10:09:50|6929.8|6927|6928.8|6926|6929.8|6927|6928.8|6926|15
1629281400000|2021-08-18 10:10:00|6929.2|6926.4|6927.8|6925|6929.2|6926.4|6927.8|6925|34
1629281410000|2021-08-18 10:10:10|6928.5|6925.7|6928.8|6926|6928.8|6926|6927.8|6925|12
1629281420000|2021-08-18 10:10:20|6927.8|6925|6928.2|6925.4|6928.3|6925.5|6927.8|6925|2
1629281430000|2021-08-18 10:10:30|6927.8|6925|6929.8|6927|6930.3|6927.5|6927.8|6925|150
1629281440000|2021-08-18 10:10:40|6928.8|6926|6930|6927.2|6930|6927.2|6928.8|6926|5
1629281450000|2021-08-18 10:10:50|6929.5|6926.7|6929.8|6927|6930.2|6927.4|6929.5|6926.7|16
1629281460000|2021-08-18 10:11:00|6930|6927.2|6930.3|6927.5|6930.5|6927.7|6930|6927.2|4
1629281470000|2021-08-18 10:11:10|6929.8|6927|6929.5|6926.7|6930|6927.2|6929.2|6926.4|1
1629281490000|2021-08-18 10:11:30|6929.8|6927|6929.8|6927|6929.8|6927|6929.5|6926.7|13
1629281500000|2021-08-18 10:11:40|6930|6927.2|6930.5|6927.7|6930.8|6928|6930|6927.2|57
1629281510000|2021-08-18 10:11:50|6930.3|6927.5|6929.8|6927|6930.3|6927.5|6929.8|6927|12
1629281520000|2021-08-18 10:12:00|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929|6926.2|28
1629281530000|2021-08-18 10:12:10|6929.8|6927|6929.8|6927|6929.8|6927|6929.8|6927|0
1629281540000|2021-08-18 10:12:20|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|6929.5|6926.7|40
1629281550000|2021-08-18 10:12:30|6929.2|6926.4|6927.5|6924.7|6929.2|6926.4|6927.3|6924.5|12
1629281560000|2021-08-18 10:12:40|6927|6924.2|6926.8|6924|6927|6924.2|6926.8|6924|0
1629281570000|2021-08-18 10:12:50|||||||||1
1629281590000|2021-08-18 10:13:10|6926.2|6923.4|6926.8|6924|6926.8|6924|6925.8|6923|18
1629281600000|2021-08-18 10:13:20|6926.3|6923.5|6927.8|6925|6927.8|6925|6926.3|6923.5|14
1629281610000|2021-08-18 10:13:30|6927.5|6924.7|6927.3|6924.5|6927.5|6924.7|6927.2|6924.4|7
1629281620000|2021-08-18 10:13:40|6927.2|6924.4|6925.8|6923|6927.2|6924.4|6925.8|6923|4
1629281630000|2021-08-18 10:13:50|||||||||1
1629281640000|2021-08-18 10:14:00|6925.5|6922.7|6925.8|6923|6925.8|6923|6925.2|6922.4|9
1629281650000|2021-08-18 10:14:10|6925.5|6922.7|6923.8|6921|6925.5|6922.7|6923.7|6920.9|26
1629281660000|2021-08-18 10:14:20|6923.7|6920.9|6926.7|6923.9|6926.7|6923.9|6923.7|6920.9|22
1629281670000|2021-08-18 10:14:30|6926.8|6924|6927.5|6924.7|6928|6925.2|6926.7|6923.9|4
1629281680000|2021-08-18 10:14:40|6927.7|6924.9|6927.8|6925|6927.8|6925|6927.7|6924.9|7
1629281690000|2021-08-18 10:14:50|6928.2|6925.4|6929.3|6926.5|6929.3|6926.5|6928.2|6925.4|10
1629281700000|2021-08-18 10:15:00|6929.8|6927|6928.8|6926|6929.8|6927|6928.8|6926|5
1629281710000|2021-08-18 10:15:10|6928.5|6925.7|6928.7|6925.9|6928.7|6925.9|6927.7|6924.9|13
1629281730000|2021-08-18 10:15:30|6928.5|6925.7|6928.7|6925.9|6928.7|6925.9|6928.5|6925.7|9
1629281740000|2021-08-18 10:15:40|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|6928.5|6925.7|0
1629281750000|2021-08-18 10:15:50|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|6928.2|6925.4|1
1629281760000|2021-08-18 10:16:00|6928.5|6925.7|6927.5|6924.7|6928.5|6925.7|6926.3|6923.5|16
1629281770000|2021-08-18 10:16:10|6928.2|6925.4|6927.2|6924.4|6928.2|6925.4|6927.2|6924.4|7
1629281780000|2021-08-18 10:16:20|6926.8|6924|6926.7|6923.9|6926.8|6924|6926.7|6923.9|1
1629281790000|2021-08-18 10:16:30|6926.5|6923.7|6926.7|6923.9|6926.8|6924|6926.5|6923.7|3
1629281800000|2021-08-18 10:16:40|6926.8|6924|6927.7|6924.9|6927.8|6925|6926.7|6923.9|4
1629281810000|2021-08-18 10:16:50|6927.8|6925|6927.7|6924.9|6927.8|6925|6927.7|6924.9|1
1629281820000|2021-08-18 10:17:00|6927.8|6925|6927.5|6924.7|6927.8|6925|6927.5|6924.7|1
1629281830000|2021-08-18 10:17:10|6927.8|6925|6928|6925.2|6928.2|6925.4|6927.8|6925|6
1629281840000|2021-08-18 10:17:20|6927.7|6924.9|6927.2|6924.4|6927.7|6924.9|6927.2|6924.4|2
1629281850000|2021-08-18 10:17:30|6926.5|6923.7|6925.7|6922.9|6926.5|6923.7|6925.2|6922.4|5
1629281860000|2021-08-18 10:17:40|6925.8|6923|6925.8|6923|6925.8|6923|6925.8|6923|8
1629281870000|2021-08-18 10:17:50|||||||||9
1629281880000|2021-08-18 10:18:00|6926.7|6923.9|6926.2|6923.4|6926.7|6923.9|6926.2|6923.4|5
1629281890000|2021-08-18 10:18:10|6925.8|6923|6925.2|6922.4|6926.2|6923.4|6925.2|6922.4|6
1629281900000|2021-08-18 10:18:20|6925.3|6922.5|6925.2|6922.4|6925.8|6923|6925.2|6922.4|30
1629281920000|2021-08-18 10:18:40|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|6923.5|6920.7|52
1629281930000|2021-08-18 10:18:50|||||||||1
1629281940000|2021-08-18 10:19:00|6923.8|6921|6922.2|6919.4|6924.2|6921.4|6920.5|6917.7|142
1629281950000|2021-08-18 10:19:10|6922|6919.2|6921.2|6918.4|6922|6919.2|6920.5|6917.7|21
1629281970000|2021-08-18 10:19:30|6920.5|6917.7|6921.2|6918.4|6921.2|6918.4|6920.2|6917.4|179
1629281980000|2021-08-18 10:19:40|||||||||1
1629281990000|2021-08-18 10:19:50|6921.5|6918.7|6920.7|6917.9|6922.7|6919.9|6920.7|6917.9|11
1629282000000|2021-08-18 10:20:00|6920.8|6918|6920.5|6917.7|6921.2|6918.4|6920|6917.2|8
1629282010000|2021-08-18 10:20:10|6920.2|6917.4|6920.2|6917.4|6920.2|6917.4|6919.2|6916.4|14
1629282020000|2021-08-18 10:20:20|6919.7|6916.9|6919.8|6917|6919.8|6917|6919.5|6916.7|13
1629282030000|2021-08-18 10:20:30|6920.8|6918|6920.5|6917.7|6920.8|6918|6920.5|6917.7|11
1629282040000|2021-08-18 10:20:40|6921.2|6918.4|6919.5|6916.7|6921.2|6918.4|6919.5|6916.7|64
1629282050000|2021-08-18 10:20:50|6919.7|6916.9|6919.5|6916.7|6919.7|6916.9|6919.5|6916.7|2
1629282060000|2021-08-18 10:21:00|6919.2|6916.4|6919.7|6916.9|6919.7|6916.9|6918.5|6915.7|37
1629282070000|2021-08-18 10:21:10|6919.5|6916.7|6921.2|6918.4|6921.2|6918.4|6919.5|6916.7|5
1629282080000|2021-08-18 10:21:20|6921.5|6918.7|6918.7|6915.9|6921.5|6918.7|6918.5|6915.7|20
1629282090000|2021-08-18 10:21:30|6919|6916.2|6918.7|6915.9|6919.2|6916.4|6918.5|6915.7|10
1629282100000|2021-08-18 10:21:40|6919|6916.2|6919.5|6916.7|6920.2|6917.4|6919|6916.2|4
1629282110000|2021-08-18 10:21:50|6920|6917.2|6920|6917.2|6920.2|6917.4|6920|6917.2|6
1629282120000|2021-08-18 10:22:00|6919.8|6917|6919.7|6916.9|6919.8|6917|6919.5|6916.7|2
1629282130000|2021-08-18 10:22:10|6919.5|6916.7|6919.5|6916.7|6920|6917.2|6919.5|6916.7|1
1629282140000|2021-08-18 10:22:20|6919.7|6916.9|6920.5|6917.7|6921|6918.2|6919.7|6916.9|4
1629282150000|2021-08-18 10:22:30|6920.7|6917.9|6920.8|6918|6920.8|6918|6920.7|6917.9|8
1629282160000|2021-08-18 10:22:40|6921|6918.2|6920.2|6917.4|6921|6918.2|6920|6917.2|99
1629282170000|2021-08-18 10:22:50|6919.5|6916.7|6919.5|6916.7|6919.8|6917|6919.5|6916.7|8
1629282180000|2021-08-18 10:23:00|6919|6916.2|6918.7|6915.9|6919|6916.2|6918.5|6915.7|14
1629282190000|2021-08-18 10:23:10|6918.5|6915.7|6918.7|6915.9|6918.7|6915.9|6918.5|6915.7|0
1629282200000|2021-08-18 10:23:20|6919.2|6916.4|6920|6917.2|6920|6917.2|6919.2|6916.4|31
1629282210000|2021-08-18 10:23:30|6919.8|6917|6919.5|6916.7|6919.8|6917|6919.5|6916.7|2
1629282220000|2021-08-18 10:23:40|6919.2|6916.4|6920|6917.2|6920|6917.2|6919.2|6916.4|5
1629282230000|2021-08-18 10:23:50|6920.2|6917.4|6919.5|6916.7|6920.2|6917.4|6919.5|6916.7|4
1629282240000|2021-08-18 10:24:00|6920.5|6917.7|6921|6918.2|6921|6918.2|6920.2|6917.4|6
1629282250000|2021-08-18 10:24:10|6921.2|6918.4|6920|6917.2|6921.2|6918.4|6920|6917.2|18
1629282260000|2021-08-18 10:24:20|6919.5|6916.7|6921.8|6919|6921.8|6919|6918.7|6915.9|362
1629282270000|2021-08-18 10:24:30|6922.2|6919.4|6922.8|6920|6922.8|6920|6922.2|6919.4|0
1629282280000|2021-08-18 10:24:40|6923|6920.2|6922.7|6919.9|6923.2|6920.4|6922.7|6919.9|1
1629282290000|2021-08-18 10:24:50|6923.2|6920.4|6923.5|6920.7|6924.2|6921.4|6923.2|6920.4|0
1629282300000|2021-08-18 10:25:00|6923.2|6920.4|6923.8|6921|6924.2|6921.4|6922.2|6919.4|18
1629282310000|2021-08-18 10:25:10|6924.2|6921.4|6923.8|6921|6924.2|6921.4|6923.8|6921|12
1629282320000|2021-08-18 10:25:20|6924.2|6921.4|6923.2|6920.4|6924.8|6922|6921.8|6919|29
1629282330000|2021-08-18 10:25:30|6923.7|6920.9|6920.8|6918|6923.7|6920.9|6920.2|6917.4|32
1629282340000|2021-08-18 10:25:40|6921.5|6918.7|6923.8|6921|6923.8|6921|6921.5|6918.7|64
1629282350000|2021-08-18 10:25:50|6924.2|6921.4|6924.3|6921.5|6924.8|6922|6924.2|6921.4|28
1629282360000|2021-08-18 10:26:00|6924.2|6921.4|6923.2|6920.4|6924.2|6921.4|6923.2|6920.4|12
1629282370000|2021-08-18 10:26:10|6922.7|6919.9|6922.5|6919.7|6923.2|6920.4|6921.8|6919|9
1629282380000|2021-08-18 10:26:20|6923.1|6920.3|6923.8|6921|6923.8|6921|6923.1|6920.3|3
1629282390000|2021-08-18 10:26:30|6923.6|6920.8|6922.8|6920|6923.6|6920.8|6922.1|6919.3|3
1629282400000|2021-08-18 10:26:40|6922.6|6919.8|6926.1|6923.3|6926.8|6924|6922.6|6919.8|40
1629282410000|2021-08-18 10:26:50|6925.8|6923|6925.1|6922.3|6926.1|6923.3|6924.8|6922|101
1629282420000|2021-08-18 10:27:00|6923.3|6920.5|6922.6|6919.8|6923.3|6920.5|6921.8|6919|15
1629282440000|2021-08-18 10:27:20|6922.8|6920|6922.6|6919.8|6922.8|6920|6922.6|6919.8|1
1629282450000|2021-08-18 10:27:30|6922.3|6919.5|6922.3|6919.5|6923.1|6920.3|6922.3|6919.5|1
1629282460000|2021-08-18 10:27:40|6922.1|6919.3|6921.6|6918.8|6922.1|6919.3|6921.6|6918.8|1
1629282470000|2021-08-18 10:27:50|6922.7|6918.7|6926.1|6923.3|6926.1|6923.3|6922.7|6918.7|124
1629282480000|2021-08-18 10:28:00|6925.8|6923|6924.8|6922|6925.8|6923|6924.1|6921.3|33
1629282490000|2021-08-18 10:28:10|6924.6|6921.8|6923.6|6920.8|6924.6|6921.8|6923.6|6920.8|29
1629282500000|2021-08-18 10:28:20|6923.3|6920.5|6922.8|6920|6923.3|6920.5|6922.8|6920|4
1629282510000|2021-08-18 10:28:30|6923.1|6920.3|6924.1|6921.3|6924.1|6921.3|6923.1|6920.3|4
1629282520000|2021-08-18 10:28:40|6924|6921.2|6923.6|6920.8|6924.1|6921.3|6923.5|6920.7|1
1629282530000|2021-08-18 10:28:50|6923.1|6920.3|6922.8|6920|6923.1|6920.3|6922.8|6920|2
1629282540000|2021-08-18 10:29:00|6923.1|6920.3|6923.5|6920.7|6923.5|6920.7|6921.5|6918.7|26
1629282550000|2021-08-18 10:29:10|6923.8|6921|6923.8|6921|6923.8|6921|6923.8|6921|1
1629282560000|2021-08-18 10:29:20|6923.6|6920.8|6923.5|6920.7|6923.8|6921|6923.1|6920.3|8
1629282570000|2021-08-18 10:29:30|6923.8|6921|6923.1|6920.3|6923.8|6921|6923.1|6920.3|44
1629282580000|2021-08-18 10:29:40|6922.8|6920|6922.8|6920|6922.8|6920|6922.8|6920|2
1629282590000|2021-08-18 10:29:50|6923.1|6920.3|6923.8|6921|6923.8|6921|6923.1|6920.3|26
1629282600000|2021-08-18 10:30:00|6923.3|6920.5|6923.1|6920.3|6923.3|6920.5|6923.1|6920.3|5
1629282610000|2021-08-18 10:30:10|6922.8|6920|6922.8|6920|6922.8|6920|6922.8|6920|10
1629282620000|2021-08-18 10:30:20|||||||||2
1629282630000|2021-08-18 10:30:30|6923.1|6920.3|6923.8|6921|6923.8|6921|6923.1|6920.3|9
1629282640000|2021-08-18 10:30:40|||||||||1
1629282650000|2021-08-18 10:30:50|||||||||3
1629282660000|2021-08-18 10:31:00|6923.5|6920.7|6925.6|6922.8|6926.1|6923.3|6922.8|6920|24
1629282670000|2021-08-18 10:31:10|6925.3|6922.5|6926.3|6923.5|6926.3|6923.5|6925.3|6922.5|7
1629282680000|2021-08-18 10:31:20|6927.1|6924.3|6926.8|6924|6927.8|6925|6926.3|6923.5|73
1629282690000|2021-08-18 10:31:30|||||||||52
1629282700000|2021-08-18 10:31:40|6927.1|6924.3|6927.8|6925|6928.1|6925.3|6927.1|6924.3|60
1629282710000|2021-08-18 10:31:50|6928.1|6925.3|6928.3|6925.5|6928.3|6925.5|6928.1|6925.3|2
1629282720000|2021-08-18 10:32:00|6928.1|6925.3|6928.8|6926|6928.8|6926|6928.1|6925.3|4
1629282740000|2021-08-18 10:32:20|6929.1|6926.3|6928.6|6925.8|6929.6|6926.8|6928.6|6925.8|3
1629282750000|2021-08-18 10:32:30|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6928.1|6925.3|2
1629282760000|2021-08-18 10:32:40|6928.1|6925.3|6928.1|6925.3|6928.3|6925.5|6928.1|6925.3|3
1629282770000|2021-08-18 10:32:50|6927.8|6925|6927.6|6924.8|6927.8|6925|6927.6|6924.8|1
1629282780000|2021-08-18 10:33:00|6927.8|6925|6927.3|6924.5|6927.8|6925|6926.8|6924|9
1629282790000|2021-08-18 10:33:10|6927.8|6925|6927.8|6925|6927.8|6925|6927.8|6925|1
1629282800000|2021-08-18 10:33:20|6927.6|6924.8|6927.6|6924.8|6927.8|6925|6927.5|6924.7|4
1629282810000|2021-08-18 10:33:30|6927.8|6925|6929.1|6926.3|6929.1|6926.3|6927.8|6925|7
1629282820000|2021-08-18 10:33:40|6929.3|6926.5|6929.6|6926.8|6929.8|6927|6929.1|6926.3|0
1629282830000|2021-08-18 10:33:50|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.1|6926.3|3
1629282840000|2021-08-18 10:34:00|6929.5|6926.7|6931.8|6929|6931.8|6929|6929.5|6926.7|24
1629282850000|2021-08-18 10:34:10|6932.1|6929.3|6932.6|6929.8|6933.1|6930.3|6930.6|6927.8|63
1629282860000|2021-08-18 10:34:20|6932.5|6929.7|6932.1|6929.3|6932.5|6929.7|6932.1|6929.3|1
1629282870000|2021-08-18 10:34:30|6932.8|6930|6933.5|6930.7|6935.3|6932.5|6932.8|6930|651
1629282880000|2021-08-18 10:34:40|6933.8|6931|6933.8|6931|6933.8|6931|6933.5|6930.7|51
1629282900000|2021-08-18 10:35:00|6933.5|6930.7|6934.3|6931.5|6934.5|6931.7|6933.5|6930.7|9
1629282910000|2021-08-18 10:35:10|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6934.3|6931.5|6
1629282920000|2021-08-18 10:35:20|6934.7|6931.9|6939|6936.2|6939.5|6936.7|6934.7|6931.9|95
1629282930000|2021-08-18 10:35:30|6938.7|6935.9|6939.2|6936.4|6939.8|6937|6938.5|6935.7|22
1629282940000|2021-08-18 10:35:40|6939|6936.2|6938.5|6935.7|6939|6936.2|6937.5|6934.7|27
1629282950000|2021-08-18 10:35:50|6938.2|6935.4|6937.5|6934.7|6938.2|6935.4|6937.5|6934.7|1
1629282960000|2021-08-18 10:36:00|6937.3|6934.5|6935.5|6932.7|6937.3|6934.5|6935.5|6932.7|5
1629282970000|2021-08-18 10:36:10|6935|6932.2|6934|6931.2|6935.5|6932.7|6934|6931.2|9
1629282980000|2021-08-18 10:36:20|6934.5|6931.7|6934.5|6931.7|6934.5|6931.7|6933.8|6931|11
1629282990000|2021-08-18 10:36:30|6934.3|6931.5|6933.3|6930.5|6934.3|6931.5|6933|6930.2|4
1629283000000|2021-08-18 10:36:40|6933.5|6930.7|6933.5|6930.7|6933.8|6931|6933.3|6930.5|3
1629283010000|2021-08-18 10:36:50|6933.8|6931|6933|6930.2|6933.8|6931|6933|6930.2|3
1629283020000|2021-08-18 10:37:00|6933.3|6930.5|6932.5|6929.7|6933.3|6930.5|6932.2|6929.4|5
1629283030000|2021-08-18 10:37:10|6932.3|6929.5|6932.3|6929.5|6932.5|6929.7|6931.3|6928.5|10
1629283040000|2021-08-18 10:37:20|6932.5|6929.7|6932.3|6929.5|6932.5|6929.7|6931.8|6929|6
1629283050000|2021-08-18 10:37:30|6932|6929.2|6931.3|6928.5|6932|6929.2|6930.8|6928|10
1629283060000|2021-08-18 10:37:40|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|6930.5|6927.7|0
1629283070000|2021-08-18 10:37:50|6930.8|6928|6930.8|6928|6930.8|6928|6930.8|6928|1
1629283080000|2021-08-18 10:38:00|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|6930.3|6927.5|2
1629283090000|2021-08-18 10:38:10|6929.8|6927|6930.5|6927.7|6930.5|6927.7|6929.8|6927|10
1629283100000|2021-08-18 10:38:20|6930|6927.2|6930.5|6927.7|6930.5|6927.7|6930|6927.2|1
1629283110000|2021-08-18 10:38:30|6930.3|6927.5|6929.8|6927|6930.3|6927.5|6929.8|6927|0
1629283120000|2021-08-18 10:38:40|6930.3|6927.5|6930.5|6927.7|6930.5|6927.7|6929.8|6927|6
1629283130000|2021-08-18 10:38:50|||||||||1
1629283140000|2021-08-18 10:39:00|6929.8|6927|6929.8|6927|6930|6927.2|6929.8|6927|5
1629283150000|2021-08-18 10:39:10|6928.8|6926|6928.5|6925.7|6928.8|6926|6928.2|6925.4|44
1629283160000|2021-08-18 10:39:20|||||||||5
1629283170000|2021-08-18 10:39:30|||||||||4
1629283190000|2021-08-18 10:39:50|||||||||3
1629283200000|2021-08-18 10:40:00|6930.7|6927.9|6932.5|6929.7|6933|6930.2|6930.5|6927.7|6
1629283210000|2021-08-18 10:40:10|6932.1|6928.1|6931.2|6928.4|6932.1|6928.7|6929.4|6926.6|174
1629283220000|2021-08-18 10:40:20|6932.1|6929.3|6935.2|6932.4|6935.2|6932.4|6932.1|6929.3|65
1629283230000|2021-08-18 10:40:30|6935.5|6932.7|6936.2|6933.4|6936.2|6933.4|6935.2|6932.4|23
1629283240000|2021-08-18 10:40:40|6936.4|6933.6|6936.5|6933.7|6939.9|6934.7|6935.5|6929.9|155
1629283250000|2021-08-18 10:40:50|6936.2|6933.4|6937.8|6935|6938.2|6935.4|6935.5|6932.7|36
1629283260000|2021-08-18 10:41:00|6937.2|6934.4|6936.5|6933.7|6937.2|6934.4|6936|6933.2|13
1629283270000|2021-08-18 10:41:10|6938.2|6935.4|6938.2|6935.4|6938.2|6935.4|6937.7|6934.9|8
1629283280000|2021-08-18 10:41:20|6938.8|6936|6939.9|6937.1|6939.9|6937.1|6938.5|6935.7|7
1629283290000|2021-08-18 10:41:30|6940.2|6937.4|6939.4|6936.6|6940.2|6937.4|6937.7|6934.9|97
1629283300000|2021-08-18 10:41:40|6939.2|6936.4|6939.9|6937.1|6939.9|6937.1|6938.9|6936.1|6
1629283310000|2021-08-18 10:41:50|6939.7|6936.9|6939.2|6936.4|6939.7|6936.9|6939.2|6936.4|2
1629283320000|2021-08-18 10:42:00|6938.8|6936|6938.9|6936.1|6938.9|6936.1|6937.7|6934.9|28
1629283330000|2021-08-18 10:42:10|6939.2|6936.4|6939.5|6936.7|6939.9|6937.1|6939.2|6936.4|2
1629283340000|2021-08-18 10:42:20|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|6940.2|6937.4|11
1629283350000|2021-08-18 10:42:30|6940.9|6938.1|6942.2|6939.4|6942.2|6939.4|6940.7|6937.9|29
1629283360000|2021-08-18 10:42:40|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|3
1629283370000|2021-08-18 10:42:50|6943.7|6940.9|6943.2|6940.4|6943.7|6940.9|6943.2|6940.4|2
1629283380000|2021-08-18 10:43:00|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|6943.2|6940.4|66
1629283390000|2021-08-18 10:43:10|6944.9|6942.1|6944.9|6942.1|6945.2|6942.4|6944.7|6941.9|12
1629283400000|2021-08-18 10:43:20|6945.2|6942.4|6943.7|6940.9|6946.2|6943.4|6943.2|6940.4|81
1629283410000|2021-08-18 10:43:30|6943.2|6940.4|6943.2|6940.4|6943.7|6940.9|6941.9|6939.1|10
1629283420000|2021-08-18 10:43:40|6943.7|6940.9|6944.4|6941.6|6944.7|6941.9|6943.2|6940.4|21
1629283430000|2021-08-18 10:43:50|6944.7|6941.9|6944.7|6941.9|6944.7|6941.9|6943.7|6940.9|23
1629283440000|2021-08-18 10:44:00|6944.9|6942.1|6944.5|6941.7|6945.9|6943.1|6944.5|6941.7|14
1629283450000|2021-08-18 10:44:10|6944.2|6941.4|6942.9|6940.1|6944.2|6941.4|6942.9|6940.1|2
1629283460000|2021-08-18 10:44:20|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|2
1629283470000|2021-08-18 10:44:30|6943.7|6940.9|6943.2|6940.4|6943.9|6941.1|6943.2|6940.4|8
1629283480000|2021-08-18 10:44:40|6943.7|6940.9|6946.2|6943.4|6946.7|6943.9|6943.7|6940.9|8
1629283490000|2021-08-18 10:44:50|||||||||1
1629283500000|2021-08-18 10:45:00|6946.4|6943.6|6948.9|6946.1|6948.9|6946.1|6946.4|6943.6|7
1629283510000|2021-08-18 10:45:10|6949.2|6946.4|6950.2|6947.4|6951.4|6948.6|6949.2|6946.4|96
1629283520000|2021-08-18 10:45:20|6950.4|6947.6|6952.2|6949.4|6952.9|6950.1|6950.4|6947.6|23
1629283530000|2021-08-18 10:45:30|6951.8|6949|6951.3|6948.5|6952|6949.2|6951.2|6948.4|51
1629283540000|2021-08-18 10:45:40|6951.2|6948.4|6946.8|6944|6951.3|6948.5|6946.8|6944|56
1629283550000|2021-08-18 10:45:50|6947.2|6944.4|6946.8|6944|6948.5|6945.7|6946.8|6944|11
1629283560000|2021-08-18 10:46:00|6947|6944.2|6947.8|6945|6947.8|6945|6947|6944.2|2
1629283570000|2021-08-18 10:46:10|6947.7|6944.9|6945.2|6942.4|6947.8|6945|6943.8|6941|162
1629283580000|2021-08-18 10:46:20|6945.8|6943|6946.8|6944|6946.8|6944|6945.8|6943|2
1629283590000|2021-08-18 10:46:30|6946.5|6943.7|6946.8|6944|6946.8|6944|6946.5|6943.7|2
1629283600000|2021-08-18 10:46:40|6946|6943.2|6946|6943.2|6946|6943.2|6946|6943.2|2
1629283610000|2021-08-18 10:46:50|6945.8|6943|6945|6942.2|6945.8|6943|6944.8|6942|23
1629283620000|2021-08-18 10:47:00|6945.4|6942.6|6939.5|6936.7|6946.5|6943.7|6939|6936.2|181
1629283630000|2021-08-18 10:47:10|6939.8|6937|6941.8|6939|6941.8|6939|6939.8|6937|17
1629283640000|2021-08-18 10:47:20|6941.5|6938.7|6941.8|6939|6942|6939.2|6941.3|6938.5|1
1629283650000|2021-08-18 10:47:30|6941.7|6938.9|6941.8|6939|6942.5|6939.7|6941.5|6938.7|5
1629283660000|2021-08-18 10:47:40|6942|6939.2|6942|6939.2|6942|6939.2|6942|6939.2|1
1629283670000|2021-08-18 10:47:50|6942.2|6939.4|6942.8|6940|6942.8|6940|6942.2|6939.4|1
1629283680000|2021-08-18 10:48:00|6942.5|6939.7|6945|6942.2|6945|6942.2|6942.5|6939.7|28
1629283690000|2021-08-18 10:48:10|6944.5|6941.7|6944.5|6941.7|6945|6942.2|6944.2|6941.4|3
1629283700000|2021-08-18 10:48:20|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|6944.3|6941.5|1
1629283710000|2021-08-18 10:48:30|6943.8|6941|6944.7|6941.9|6944.7|6941.9|6943|6940.2|0
1629283720000|2021-08-18 10:48:40|6945.5|6942.7|6946.5|6943.7|6946.5|6943.7|6945.5|6942.7|3
1629283730000|2021-08-18 10:48:50|6946.2|6943.4|6946|6943.2|6946.2|6943.4|6945.8|6943|8
1629283740000|2021-08-18 10:49:00|6946.5|6943.7|6946.3|6943.5|6946.8|6944|6946.3|6943.5|1
1629283750000|2021-08-18 10:49:10|6946|6943.2|6946|6943.2|6946.3|6943.5|6945.8|6943|3
1629283760000|2021-08-18 10:49:20|6945.8|6943|6946|6943.2|6946|6943.2|6945.8|6943|1
1629283770000|2021-08-18 10:49:30|6946.2|6943.4|6946.8|6944|6947.7|6944.9|6946.2|6943.4|1
1629283780000|2021-08-18 10:49:40|6947|6944.2|6946.8|6944|6947.3|6944.5|6946.8|6944|1
1629283790000|2021-08-18 10:49:50|6946.5|6943.7|6947.8|6945|6947.8|6945|6946.5|6943.7|22
1629283800000|2021-08-18 10:50:00|6948|6945.2|6948.8|6946|6948.8|6946|6948|6945.2|15
1629283810000|2021-08-18 10:50:10|6948.5|6945.7|6947.3|6944.5|6948.5|6945.7|6947|6944.2|34
1629283820000|2021-08-18 10:50:20|6947.8|6945|6947.3|6944.5|6947.8|6945|6946.8|6944|2
1629283830000|2021-08-18 10:50:30|6947.5|6944.7|6948.3|6945.5|6948.5|6945.7|6947.5|6944.7|6
1629283840000|2021-08-18 10:50:40|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|6948.5|6945.7|1
1629283850000|2021-08-18 10:50:50|6949.2|6946.4|6949.8|6947|6949.8|6947|6949.2|6946.4|23
1629283860000|2021-08-18 10:51:00|6950.3|6947.5|6951.2|6948.4|6951.5|6948.7|6950.2|6947.4|21
1629283870000|2021-08-18 10:51:10|6950.5|6947.7|6948.7|6945.9|6950.5|6947.7|6948.7|6945.9|44
1629283880000|2021-08-18 10:51:20|6948.8|6946|6948.8|6946|6948.8|6946|6948.8|6946|0
1629283890000|2021-08-18 10:51:30|6947.8|6945|6947.8|6945|6947.8|6945|6947.8|6945|8
1629283900000|2021-08-18 10:51:40|6948.5|6945.7|6948.8|6946|6948.8|6946|6948.5|6945.7|1
1629283910000|2021-08-18 10:51:50|6948.3|6945.5|6947.8|6945|6948.7|6945.9|6947.8|6945|7
1629283920000|2021-08-18 10:52:00|6946.8|6944|6948.3|6945.5|6948.3|6945.5|6946.8|6944|8
1629283930000|2021-08-18 10:52:10|6947.8|6945|6949.3|6946.5|6949.3|6946.5|6947.8|6945|5
1629283940000|2021-08-18 10:52:20|6949.8|6947|6951.8|6949|6952|6949.2|6949.8|6947|14
1629283950000|2021-08-18 10:52:30|6952.3|6949.5|6952.3|6949.5|6953|6950.2|6951.8|6949|10
1629283960000|2021-08-18 10:52:40|6951.8|6949|6952.7|6949.9|6952.8|6950|6951.8|6949|3
1629283970000|2021-08-18 10:52:50|6952.8|6950|6952.8|6950|6952.8|6950|6951.8|6949|3
1629283980000|2021-08-18 10:53:00|6952.7|6949.9|6952.8|6950|6953|6950.2|6952|6949.2|7
1629283990000|2021-08-18 10:53:10|||||||||2
1629284000000|2021-08-18 10:53:20|6951|6948.2|6950.8|6948|6951.3|6948.5|6950.8|6948|14
1629284010000|2021-08-18 10:53:30|6950.5|6947.7|6950.3|6947.5|6950.5|6947.7|6949.8|6947|6
1629284020000|2021-08-18 10:53:40|6950.5|6947.7|6949.8|6947|6950.5|6947.7|6949.8|6947|5
1629284030000|2021-08-18 10:53:50|6950|6947.2|6951.5|6948.7|6951.5|6948.7|6949.8|6947|12
1629284040000|2021-08-18 10:54:00|6951.8|6949|6952.5|6949.7|6952.5|6949.7|6950.8|6948|11
1629284050000|2021-08-18 10:54:10|6952.3|6949.5|6952.8|6950|6953.5|6950.7|6950.8|6948|219
1629284060000|2021-08-18 10:54:20|6952.5|6949.7|6952|6949.2|6952.5|6949.7|6951.8|6949|6
1629284070000|2021-08-18 10:54:30|6952.8|6950|6952|6949.2|6952.8|6950|6951.8|6949|5
1629284080000|2021-08-18 10:54:40|6951.8|6949|6952|6949.2|6952.5|6949.7|6951.8|6949|2
1629284090000|2021-08-18 10:54:50|6952.2|6949.4|6952.3|6949.5|6952.5|6949.7|6952.2|6949.4|2
1629284100000|2021-08-18 10:55:00|6952|6949.2|6952.8|6950|6953.2|6950.4|6952|6949.2|54
1629284110000|2021-08-18 10:55:10|6952.5|6949.7|6952.2|6949.4|6952.5|6949.7|6952.2|6949.4|10
1629284120000|2021-08-18 10:55:20|6951.2|6948.4|6950|6947.2|6951.2|6948.4|6950|6947.2|5
1629284130000|2021-08-18 10:55:30|6950.5|6947.7|6950.5|6947.7|6950.7|6947.9|6949.8|6947|2
1629284140000|2021-08-18 10:55:40|6950.8|6948|6950.8|6948|6951.5|6948.7|6950.8|6948|19
1629284150000|2021-08-18 10:55:50|6951|6948.2|6950.8|6948|6951|6948.2|6950.8|6948|4
1629284160000|2021-08-18 10:56:00|6951.5|6948.7|6950.8|6948|6951.8|6949|6950.8|6948|5
1629284170000|2021-08-18 10:56:10|6951.8|6949|6952.3|6949.5|6952.8|6950|6951.8|6949|15
1629284180000|2021-08-18 10:56:20|6952.2|6949.4|6952.5|6949.7|6952.5|6949.7|6951.8|6949|9
1629284190000|2021-08-18 10:56:30|6952.8|6950|6948.3|6945.5|6952.8|6950|6947.8|6945|168
1629284200000|2021-08-18 10:56:40|6948|6945.2|6948.5|6945.7|6948.5|6945.7|6948|6945.2|1
1629284210000|2021-08-18 10:56:50|||||||||11
1629284220000|2021-08-18 10:57:00|||||||||14
1629284230000|2021-08-18 10:57:10|||||||||7
1629284240000|2021-08-18 10:57:20|||||||||13
1629284250000|2021-08-18 10:57:30|6949|6946.2|6948.5|6945.7|6949.5|6946.7|6948.5|6945.7|17
1629284260000|2021-08-18 10:57:40|6948.8|6946|6948.5|6945.7|6949|6946.2|6948.5|6945.7|17
1629284270000|2021-08-18 10:57:50|||||||||25
1629284280000|2021-08-18 10:58:00|6948.8|6946|6951.8|6949|6952.5|6949.7|6948.8|6946|18
1629284290000|2021-08-18 10:58:10|6951.5|6948.7|6950.8|6948|6951.5|6948.7|6950.8|6948|8
1629284300000|2021-08-18 10:58:20|6951.2|6948.4|6951.5|6948.7|6951.8|6949|6951.2|6948.4|12
1629284310000|2021-08-18 10:58:30|6951.8|6949|6951.8|6949|6951.8|6949|6951.8|6949|11
1629284320000|2021-08-18 10:58:40|6952|6949.2|6952.2|6949.4|6952.5|6949.7|6952|6949.2|8
1629284330000|2021-08-18 10:58:50|6951.8|6949|6951.5|6948.7|6951.8|6949|6951.5|6948.7|22
1629284340000|2021-08-18 10:59:00|6952|6949.2|6952.8|6950|6952.8|6950|6951.8|6949|14
1629284350000|2021-08-18 10:59:10|6952.3|6949.5|6952.3|6949.5|6952.5|6949.7|6952.2|6949.4|6
1629284360000|2021-08-18 10:59:20|6951.8|6949|6952|6949.2|6952|6949.2|6951.8|6949|4
1629284370000|2021-08-18 10:59:30|6951.8|6949|6952|6949.2|6952.5|6949.7|6951.8|6949|6
1629284380000|2021-08-18 10:59:40|6951.8|6949|6951.8|6949|6952.8|6950|6951.8|6949|1
1629284390000|2021-08-18 10:59:50|6952|6949.2|6952|6949.2|6952|6949.2|6951.8|6949|21
1629284400000|2021-08-18 11:00:00|6952.2|6949.4|6952.5|6949.7|6952.5|6949.7|6952.2|6949.4|5
1629284410000|2021-08-18 11:00:10|||||||||1
1629284420000|2021-08-18 11:00:20|6952.8|6950|6956.5|6953.7|6956.5|6953.7|6952.8|6950|120
1629284430000|2021-08-18 11:00:30|6956.2|6953.4|6955|6952.2|6956.2|6953.4|6953.8|6951|56
1629284440000|2021-08-18 11:00:40|6954.8|6952|6953|6950.2|6955.3|6952.5|6952.8|6950|44
1629284450000|2021-08-18 11:00:50|6952.8|6950|6953|6950.2|6953.8|6951|6952.5|6949.7|15
1629284460000|2021-08-18 11:01:00|6952.8|6950|6952.3|6949.5|6952.8|6950|6952.3|6949.5|5
1629284470000|2021-08-18 11:01:10|6952.5|6949.7|6952.8|6950|6952.8|6950|6952.3|6949.5|30
1629284480000|2021-08-18 11:01:20|6952.7|6949.9|6952.8|6950|6952.8|6950|6952.2|6949.4|4
1629284490000|2021-08-18 11:01:30|6952.5|6949.7|6952.5|6949.7|6953|6950.2|6952.5|6949.7|14
1629284500000|2021-08-18 11:01:40|6952.8|6950|6952.8|6950|6953.3|6950.5|6952.8|6950|16
1629284510000|2021-08-18 11:01:50|6952.5|6949.7|6952.8|6950|6952.8|6950|6952.5|6949.7|4
1629284520000|2021-08-18 11:02:00|6952.3|6949.5|6955.8|6953|6955.8|6953|6952.3|6949.5|248
1629284530000|2021-08-18 11:02:10|6955.5|6952.7|6955.3|6952.5|6955.5|6952.7|6955.3|6952.5|7
1629284540000|2021-08-18 11:02:20|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|0
1629284550000|2021-08-18 11:02:30|6955.8|6953|6951.8|6949|6955.8|6953|6951.8|6949|64
1629284560000|2021-08-18 11:02:40|6952.2|6949.4|6952.3|6949.5|6952.8|6950|6951.8|6949|16
1629284570000|2021-08-18 11:02:50|6952.2|6949.4|6953|6950.2|6953|6950.2|6952.2|6949.4|3
1629284580000|2021-08-18 11:03:00|6952.8|6950|6951.5|6948.7|6953.8|6951|6951.5|6948.7|985
1629284590000|2021-08-18 11:03:10|6951.8|6949|6951.8|6949|6952.3|6949.5|6951.8|6949|41
1629284600000|2021-08-18 11:03:20|6952|6949.2|6952.5|6949.7|6952.5|6949.7|6952|6949.2|0
1629284610000|2021-08-18 11:03:30|6952.8|6950|6952.8|6950|6953.5|6950.7|6952.8|6950|9
1629284620000|2021-08-18 11:03:40|6953|6950.2|6951.8|6949|6953.3|6950.5|6951.8|6949|63
1629284630000|2021-08-18 11:03:50|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|6952.3|6949.5|2
1629284640000|2021-08-18 11:04:00|6952|6949.2|6954.5|6951.7|6954.8|6952|6952|6949.2|10
1629284650000|2021-08-18 11:04:10|6955|6952.2|6954.5|6951.7|6955|6952.2|6953.7|6950.9|2
1629284660000|2021-08-18 11:04:20|6954.3|6951.5|6953.8|6951|6954.5|6951.7|6953.8|6951|1
1629284670000|2021-08-18 11:04:30|6954.5|6951.7|6954|6951.2|6954.5|6951.7|6954|6951.2|3
1629284680000|2021-08-18 11:04:40|6954.5|6951.7|6954.3|6951.5|6954.5|6951.7|6954.3|6951.5|53
1629284690000|2021-08-18 11:04:50|6954.5|6951.7|6954.5|6951.7|6954.5|6951.7|6954.3|6951.5|1
1629284700000|2021-08-18 11:05:00|6954.8|6952|6954.8|6952|6954.8|6952|6954.3|6951.5|1
1629284710000|2021-08-18 11:05:10|||||||||7
1629284720000|2021-08-18 11:05:20|6954.6|6951.8|6954.8|6952|6954.8|6952|6954.6|6951.8|8
1629284730000|2021-08-18 11:05:30|6954.5|6951.7|6952.8|6950|6954.5|6951.7|6952.8|6950|14
1629284740000|2021-08-18 11:05:40|6952.5|6949.7|6951.5|6948.7|6952.8|6950|6951.5|6948.7|22
1629284750000|2021-08-18 11:05:50|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6949.8|6947|27
1629284760000|2021-08-18 11:06:00|6951.3|6948.5|6952.2|6949.4|6952.2|6949.4|6951.1|6948.3|7
1629284770000|2021-08-18 11:06:10|6952.8|6950|6953.3|6950.5|6953.5|6950.7|6952.8|6950|4
1629284780000|2021-08-18 11:06:20|6953.1|6950.3|6953.6|6950.8|6953.8|6951|6953.1|6950.3|4
1629284790000|2021-08-18 11:06:30|6953.3|6950.5|6953.8|6951|6953.8|6951|6953.3|6950.5|0
1629284800000|2021-08-18 11:06:40|6953.6|6950.8|6953.8|6951|6953.8|6951|6953.6|6950.8|8
1629284810000|2021-08-18 11:06:50|6954|6951.2|6954|6951.2|6954|6951.2|6953.8|6951|5
1629284820000|2021-08-18 11:07:00|6954.3|6951.5|6955|6952.2|6955.6|6952.8|6954.3|6951.5|16
1629284830000|2021-08-18 11:07:10|6955.3|6952.5|6956.5|6953.7|6956.5|6953.7|6955.1|6952.3|7
1629284840000|2021-08-18 11:07:20|6955.8|6953|6954.6|6951.8|6955.8|6953|6954.6|6951.8|9
1629284850000|2021-08-18 11:07:30|6954.3|6951.5|6952.8|6950|6954.8|6952|6952.8|6950|8
1629284860000|2021-08-18 11:07:40|6953.3|6950.5|6954.8|6952|6954.8|6952|6952.8|6950|6
1629284870000|2021-08-18 11:07:50|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|6954.1|6951.3|6
1629284880000|2021-08-18 11:08:00|6954.5|6951.7|6955.8|6953|6955.8|6953|6954.5|6951.7|5
1629284890000|2021-08-18 11:08:10|6956.8|6954|6956.6|6953.8|6958.5|6955.7|6956.6|6953.8|18
1629284900000|2021-08-18 11:08:20|6956.8|6954|6956.6|6953.8|6956.8|6954|6956.6|6953.8|1
1629284910000|2021-08-18 11:08:30|6956.1|6953.3|6957.8|6955|6957.8|6955|6956.1|6953.3|2
1629284920000|2021-08-18 11:08:40|6957.5|6954.7|6958.1|6955.3|6959.5|6956.7|6957.3|6954.5|21
1629284930000|2021-08-18 11:08:50|6957.5|6954.7|6957.3|6954.5|6957.5|6954.7|6957.3|6954.5|3
1629284940000|2021-08-18 11:09:00|6957.5|6954.7|6959.8|6957|6959.8|6957|6957.5|6954.7|6
1629284950000|2021-08-18 11:09:10|||||||||6
1629284960000|2021-08-18 11:09:20|||||||||1
1629284970000|2021-08-18 11:09:30|6958.9|6956.1|6957.8|6955|6958.9|6956.1|6956.8|6954|13
1629284980000|2021-08-18 11:09:40|6958.1|6955.3|6959.5|6956.7|6959.5|6956.7|6958.1|6955.3|14
1629284990000|2021-08-18 11:09:50|6959.1|6956.3|6957|6954.2|6959.1|6956.3|6956.8|6954|40
1629285000000|2021-08-18 11:10:00|6956.8|6954|6955.8|6953|6957|6954.2|6955.1|6952.3|8
1629285010000|2021-08-18 11:10:10|6956.1|6953.3|6957.5|6954.7|6957.5|6954.7|6956.1|6953.3|4
1629285020000|2021-08-18 11:10:20|6957.8|6955|6957.8|6955|6957.8|6955|6957.3|6954.5|2
1629285030000|2021-08-18 11:10:30|6958.5|6955.7|6957.1|6954.3|6958.6|6955.8|6957.1|6954.3|5
1629285040000|2021-08-18 11:10:40|6956.8|6954|6954.1|6951.3|6956.8|6954|6953.8|6951|11
1629285050000|2021-08-18 11:10:50|6953.2|6950.4|6950.1|6947.3|6953.2|6950.4|6950|6947.2|55
1629285060000|2021-08-18 11:11:00|6949.8|6947|6950.8|6948|6951.6|6948.8|6949.8|6947|17
1629285070000|2021-08-18 11:11:10|6950.5|6947.7|6951|6948.2|6951.8|6949|6949.8|6947|13
1629285080000|2021-08-18 11:11:20|6950.8|6948|6949.8|6947|6950.8|6948|6949.8|6947|6
1629285090000|2021-08-18 11:11:30|6949.2|6946.4|6948.3|6945.5|6949.2|6946.4|6947.8|6945|22
1629285100000|2021-08-18 11:11:40|6948.5|6945.7|6949.2|6946.4|6950|6947.2|6947.8|6945|14
1629285110000|2021-08-18 11:11:50|6949.3|6946.5|6950.3|6947.5|6950.3|6947.5|6948.7|6945.9|25
1629285120000|2021-08-18 11:12:00|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950.3|6947.5|1
1629285130000|2021-08-18 11:12:10|6951.3|6948.5|6950.8|6948|6951.3|6948.5|6950.8|6948|6
1629285140000|2021-08-18 11:12:20|6950.5|6947.7|6949|6946.2|6950.5|6947.7|6948.8|6946|11
1629285150000|2021-08-18 11:12:30|6949.5|6946.7|6948.8|6946|6949.5|6946.7|6948.8|6946|6
1629285160000|2021-08-18 11:12:40|6949|6946.2|6948|6945.2|6949.8|6947|6948|6945.2|4
1629285170000|2021-08-18 11:12:50|6947.8|6945|6947|6944.2|6947.8|6945|6947|6944.2|2
1629285180000|2021-08-18 11:13:00|6947.8|6945|6947.8|6945|6947.8|6945|6946.8|6944|4
1629285190000|2021-08-18 11:13:10|6948.2|6945.4|6948.8|6946|6948.8|6946|6948.2|6945.4|1
1629285200000|2021-08-18 11:13:20|6949.6|6946.8|6948.8|6946|6949.8|6947|6948.8|6946|7
1629285210000|2021-08-18 11:13:30|6948.6|6945.8|6948.8|6946|6948.8|6946|6948.6|6945.8|3
1629285220000|2021-08-18 11:13:40|6949|6946.2|6949|6946.2|6949|6946.2|6949|6946.2|1
1629285230000|2021-08-18 11:13:50|6949.8|6947|6949.8|6947|6950|6947.2|6949.8|6947|1
1629285240000|2021-08-18 11:14:00|6949.2|6946.4|6950|6947.2|6950.2|6947.4|6948.8|6946|10
1629285250000|2021-08-18 11:14:10|6949.8|6947|6950|6947.2|6950|6947.2|6949.8|6947|2
1629285260000|2021-08-18 11:14:20|6949.8|6947|6949.8|6947|6949.8|6947|6949.8|6947|1
1629285270000|2021-08-18 11:14:30|6950|6947.2|6949.8|6947|6950.3|6947.5|6949.8|6947|4
1629285280000|2021-08-18 11:14:40|6949.5|6946.7|6947.8|6945|6949.5|6946.7|6947.8|6945|9
1629285290000|2021-08-18 11:14:50|6947.2|6944.4|6947|6944.2|6947.2|6944.4|6946.8|6944|2
1629285300000|2021-08-18 11:15:00|6947.3|6944.5|6950|6947.2|6950|6947.2|6946.9|6944.1|4
1629285310000|2021-08-18 11:15:10|6949.8|6947|6949.8|6947|6950|6947.2|6949.8|6947|1
1629285320000|2021-08-18 11:15:20|6949.5|6946.7|6949.3|6946.5|6949.5|6946.7|6948.8|6946|63
1629285330000|2021-08-18 11:15:30|6949|6946.2|6948.5|6945.7|6949|6946.2|6947.8|6945|1
1629285340000|2021-08-18 11:15:40|6948.8|6946|6949|6946.2|6949.3|6946.5|6948.6|6945.8|3
1629285350000|2021-08-18 11:15:50|6948.8|6946|6948.5|6945.7|6949|6946.2|6947.8|6945|4
1629285360000|2021-08-18 11:16:00|6948.8|6946|6947.8|6945|6948.8|6946|6947.8|6945|6
1629285370000|2021-08-18 11:16:10|6947.5|6944.7|6947.8|6945|6947.8|6945|6947.1|6944.3|8
1629285380000|2021-08-18 11:16:20|6947.1|6944.3|6948.8|6946|6948.8|6946|6947.1|6944.3|18
1629285390000|2021-08-18 11:16:30|6949.1|6946.3|6948.8|6946|6949.3|6946.5|6948.8|6946|3
1629285400000|2021-08-18 11:16:40|6948.5|6945.7|6949|6946.2|6949.3|6946.5|6947.8|6945|11
1629285410000|2021-08-18 11:16:50|6948.6|6945.8|6947.8|6945|6948.6|6945.8|6947.8|6945|0
1629285420000|2021-08-18 11:17:00|6948|6945.2|6947.8|6945|6948|6945.2|6947.8|6945|2
1629285430000|2021-08-18 11:17:10|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|6948.3|6945.5|2
1629285440000|2021-08-18 11:17:20|6947.8|6945|6947|6944.2|6948|6945.2|6947|6944.2|5
1629285450000|2021-08-18 11:17:30|6946.5|6943.7|6945.8|6943|6946.5|6943.7|6944.5|6941.7|6
1629285460000|2021-08-18 11:17:40|6946|6943.2|6945.8|6943|6946.5|6943.7|6945.8|6943|4
1629285470000|2021-08-18 11:17:50|6946|6943.2|6946.5|6943.7|6946.5|6943.7|6945.8|6943|6
1629285480000|2021-08-18 11:18:00|6948.8|6946|6949.3|6946.5|6949.3|6946.5|6948.6|6945.8|31
1629285490000|2021-08-18 11:18:10|6949.1|6946.3|6949.3|6946.5|6949.3|6946.5|6949.1|6946.3|0
1629285500000|2021-08-18 11:18:20|6949.8|6947|6948.5|6945.7|6949.8|6947|6948.5|6945.7|2
1629285510000|2021-08-18 11:18:30|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|6949.1|6946.3|2
1629285520000|2021-08-18 11:18:40|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|6949.6|6946.8|4
1629285530000|2021-08-18 11:18:50|6949.8|6947|6949.5|6946.7|6949.8|6947|6948.8|6946|7
1629285540000|2021-08-18 11:19:00|6949.8|6947|6950.5|6947.7|6950.5|6947.7|6949.6|6946.8|26
1629285550000|2021-08-18 11:19:10|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|2
1629285560000|2021-08-18 11:19:20|6950.1|6947.3|6949.8|6947|6950.1|6947.3|6949.8|6947|3
1629285570000|2021-08-18 11:19:30|6950|6947.2|6950|6947.2|6950|6947.2|6949.8|6947|1
1629285580000|2021-08-18 11:19:40|6950.2|6947.4|6949.5|6946.7|6950.5|6947.7|6949.5|6946.7|29
1629285590000|2021-08-18 11:19:50|6949.8|6947|6950.5|6947.7|6950.5|6947.7|6949.8|6947|16
1629285600000|2021-08-18 11:20:00|6950.1|6947.3|6950|6947.2|6950.5|6947.7|6949.5|6946.7|27
1629285610000|2021-08-18 11:20:10|6950.3|6947.5|6950.1|6947.3|6950.5|6947.7|6950.1|6947.3|18
1629285620000|2021-08-18 11:20:20|6949.5|6946.7|6950.8|6948|6950.8|6948|6949.5|6946.7|33
1629285630000|2021-08-18 11:20:30|6950.6|6947.8|6950|6947.2|6950.6|6947.8|6950|6947.2|2
1629285640000|2021-08-18 11:20:40|6949.8|6947|6949.8|6947|6949.8|6947|6949.8|6947|0
1629285650000|2021-08-18 11:20:50|6950|6947.2|6951|6948.2|6951.3|6948.5|6950|6947.2|14
1629285660000|2021-08-18 11:21:00|6950.8|6948|6950.8|6948|6951|6948.2|6950.8|6948|0
1629285670000|2021-08-18 11:21:10|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|6950.3|6947.5|4
1629285680000|2021-08-18 11:21:20|6950.5|6947.7|6952.8|6950|6954.8|6952|6950.5|6947.7|30
1629285690000|2021-08-18 11:21:30|6953.6|6950.8|6955|6952.2|6955|6952.2|6953.6|6950.8|9
1629285700000|2021-08-18 11:21:40|6954.8|6952|6957|6954.2|6957|6954.2|6954.8|6952|13
1629285710000|2021-08-18 11:21:50|6957.5|6954.7|6957.8|6955|6958.8|6956|6957.5|6954.7|1
1629285720000|2021-08-18 11:22:00|6958|6955.2|6958.6|6955.8|6958.6|6955.8|6957.8|6955|11
1629285730000|2021-08-18 11:22:10|6958.5|6955.7|6958.1|6955.3|6959|6956.2|6956.8|6954|252
1629285740000|2021-08-18 11:22:20|6958.8|6956|6958.5|6955.7|6959.8|6957|6957.8|6955|8
1629285750000|2021-08-18 11:22:30|6958.8|6956|6964.3|6961.5|6964.5|6961.7|6958.8|6956|128
1629285760000|2021-08-18 11:22:40|6964.1|6961.3|6963|6960.2|6964.1|6961.3|6961.8|6959|24
1629285770000|2021-08-18 11:22:50|6963.5|6960.7|6965.5|6962.7|6965.5|6962.7|6963.5|6960.7|29
1629285780000|2021-08-18 11:23:00|6965.8|6963|6965.3|6962.5|6966.5|6963.7|6964.8|6962|39
1629285790000|2021-08-18 11:23:10|6965.8|6963|6965.8|6963|6966|6963.2|6964.8|6962|16
1629285800000|2021-08-18 11:23:20|6965.6|6962.8|6966|6963.2|6966|6963.2|6965.6|6962.8|10
1629285810000|2021-08-18 11:23:30|6966.3|6963.5|6965.8|6963|6966.8|6964|6965.8|6963|11
1629285820000|2021-08-18 11:23:40|6965.3|6962.5|6965.3|6962.5|6965.5|6962.7|6964.8|6962|20
1629285830000|2021-08-18 11:23:50|6965.5|6962.7|6966.8|6964|6966.8|6964|6965|6962.2|30
1629285840000|2021-08-18 11:24:00|6966.3|6963.5|6966|6963.2|6966.3|6963.5|6965.5|6962.7|13
1629285850000|2021-08-18 11:24:10|6965.8|6963|6967|6964.2|6967.8|6965|6965.8|6963|58
1629285860000|2021-08-18 11:24:20|6967.3|6964.5|6967.5|6964.7|6967.5|6964.7|6967.3|6964.5|4
1629285870000|2021-08-18 11:24:30|6967.8|6965|6971.8|6969|6973.5|6970.7|6967.8|6965|301
1629285880000|2021-08-18 11:24:40|6971.5|6968.7|6972.8|6970|6973.5|6970.7|6971.5|6968.7|157
1629285890000|2021-08-18 11:24:50|6971.8|6969|6971.8|6969|6971.8|6969|6971.8|6969|32
1629285900000|2021-08-18 11:25:00|||||||||59
1629285910000|2021-08-18 11:25:10|6971.1|6968.3|6971.8|6969|6971.8|6969|6970.1|6967.3|34
1629285920000|2021-08-18 11:25:20|6971.5|6968.7|6968.5|6965.7|6971.8|6969|6967.5|6964.7|205
1629285930000|2021-08-18 11:25:30|6968.2|6965.4|6968|6965.2|6968.5|6965.7|6967.8|6965|43
1629285940000|2021-08-18 11:25:40|6968.2|6965.4|6969.5|6966.7|6969.5|6966.7|6968.2|6965.4|10
1629285950000|2021-08-18 11:25:50|6969.3|6966.5|6968|6965.2|6969.3|6966.5|6967.8|6965|7
1629285960000|2021-08-18 11:26:00|6967.8|6965|6966.8|6964|6967.8|6965|6966.8|6964|37
1629285970000|2021-08-18 11:26:10|6967.5|6964.7|6967.8|6965|6967.8|6965|6966.8|6964|20
1629285980000|2021-08-18 11:26:20|6968|6965.2|6968.5|6965.7|6968.5|6965.7|6968|6965.2|9
1629285990000|2021-08-18 11:26:30|6967.8|6965|6968.5|6965.7|6968.5|6965.7|6967|6964.2|38
1629286000000|2021-08-18 11:26:40|6969.5|6966.7|6967.8|6965|6970.5|6967.7|6967.8|6965|90
1629286010000|2021-08-18 11:26:50|6967.5|6964.7|6966.2|6963.4|6967.5|6964.7|6965.3|6962.5|56
1629286020000|2021-08-18 11:27:00|6966.5|6963.7|6968.5|6965.7|6968.5|6965.7|6966.5|6963.7|3
1629286030000|2021-08-18 11:27:10|6968|6965.2|6968.5|6965.7|6968.5|6965.7|6967.8|6965|11
1629286040000|2021-08-18 11:27:20|6968.2|6965.4|6966.3|6963.5|6968.2|6965.4|6966.3|6963.5|9
1629286050000|2021-08-18 11:27:30|6966|6963.2|6964|6961.2|6966.5|6963.7|6964|6961.2|7
1629286060000|2021-08-18 11:27:40|6964.2|6961.4|6964.8|6962|6965|6962.2|6964|6961.2|9
1629286070000|2021-08-18 11:27:50|6964.2|6961.4|6963.5|6960.7|6964.2|6961.4|6963.5|6960.7|8
1629286080000|2021-08-18 11:28:00|6962.5|6959.7|6963.8|6961|6963.8|6961|6962.5|6959.7|11
1629286090000|2021-08-18 11:28:10|6963.2|6960.4|6962.8|6960|6963.2|6960.4|6962.8|6960|9
1629286100000|2021-08-18 11:28:20|6962.5|6959.7|6963|6960.2|6963|6960.2|6962|6959.2|3
1629286110000|2021-08-18 11:28:30|6963.2|6960.4|6962.8|6960|6963.2|6960.4|6961.8|6959|9
1629286120000|2021-08-18 11:28:40|6963|6960.2|6963.5|6960.7|6963.8|6961|6963|6960.2|4
1629286130000|2021-08-18 11:28:50|6963.8|6961|6964|6961.2|6964.5|6961.7|6963.8|6961|5
1629286140000|2021-08-18 11:29:00|6964.8|6962|6966.5|6963.7|6967.5|6964.7|6964.8|6962|26
1629286150000|2021-08-18 11:29:10|6966.3|6963.5|6966|6963.2|6966.8|6964|6965.5|6962.7|5
1629286160000|2021-08-18 11:29:20|6965.8|6963|6963.8|6961|6965.8|6963|6963.8|6961|5
1629286170000|2021-08-18 11:29:30|6964.6|6961.8|6963.8|6961|6964.8|6962|6963.8|6961|6
1629286180000|2021-08-18 11:29:40|6964|6961.2|6964.5|6961.7|6964.8|6962|6964|6961.2|2
1629286190000|2021-08-18 11:29:50|6964.8|6962|6964|6961.2|6964.8|6962|6964|6961.2|3
1629286200000|2021-08-18 11:30:00|6963.8|6961|6964.5|6961.7|6966|6963.2|6963.8|6961|50
1629286210000|2021-08-18 11:30:10|6964.1|6961.3|6963.8|6961|6964.3|6961.5|6963.5|6960.7|16
1629286220000|2021-08-18 11:30:20|6964.5|6961.7|6964.8|6962|6965.5|6962.7|6964.5|6961.7|7
1629286230000|2021-08-18 11:30:30|6965|6962.2|6964.5|6961.7|6965|6962.2|6964|6961.2|2
1629286240000|2021-08-18 11:30:40|6964.6|6961.8|6965.5|6962.7|6965.8|6963|6964.6|6961.8|16
1629286250000|2021-08-18 11:30:50|6965.8|6963|6965.8|6963|6966.5|6963.7|6965.8|6963|10
1629286260000|2021-08-18 11:31:00|6966|6963.2|6967.8|6965|6968|6965.2|6966|6963.2|7
1629286270000|2021-08-18 11:31:10|6968.1|6965.3|6968.3|6965.5|6968.5|6965.7|6968.1|6965.3|6
1629286280000|2021-08-18 11:31:20|6968.5|6965.7|6968.5|6965.7|6968.5|6965.7|6968.3|6965.5|126
1629286290000|2021-08-18 11:31:30|6968.3|6965.5|6970.1|6967.3|6971.8|6969|6968.3|6965.5|91
1629286300000|2021-08-18 11:31:40|6969.5|6966.7|6967.7|6964.9|6969.5|6966.7|6967|6964.2|12
1629286310000|2021-08-18 11:31:50|6968.5|6965.7|6967.5|6964.7|6968.5|6965.7|6967.5|6964.7|1
1629286320000|2021-08-18 11:32:00|6967.8|6965|6969.2|6966.4|6969.2|6966.4|6967.8|6965|2
1629286330000|2021-08-18 11:32:10|6969.5|6966.7|6968|6965.2|6969.5|6966.7|6967.8|6965|8
1629286340000|2021-08-18 11:32:20|6967.8|6965|6968|6965.2|6968.5|6965.7|6967.8|6965|1
1629286350000|2021-08-18 11:32:30|6968.2|6965.4|6967.3|6964.5|6968.5|6965.7|6967.3|6964.5|11
1629286360000|2021-08-18 11:32:40|6967|6964.2|6967.5|6964.7|6967.5|6964.7|6967|6964.2|1
1629286370000|2021-08-18 11:32:50|6967.8|6965|6967.8|6965|6968|6965.2|6967.8|6965|2
1629286380000|2021-08-18 11:33:00|6968|6965.2|6967.5|6964.7|6968.5|6965.7|6967.3|6964.5|55
1629286390000|2021-08-18 11:33:10|6968|6965.2|6967.1|6964.3|6968|6965.2|6967.1|6964.3|9
1629286400000|2021-08-18 11:33:20|6966.8|6964|6967.3|6964.5|6967.8|6965|6966.8|6964|1
1629286410000|2021-08-18 11:33:30|6967.5|6964.7|6967.1|6964.3|6967.8|6965|6967.1|6964.3|6
1629286420000|2021-08-18 11:33:40|6965.8|6963|6964.8|6962|6966.8|6964|6964.3|6961.5|23
1629286430000|2021-08-18 11:33:50|6964.6|6961.8|6965.5|6962.7|6965.5|6962.7|6964.6|6961.8|5
1629286440000|2021-08-18 11:34:00|6965.8|6963|6968|6965.2|6968.5|6965.7|6965.8|6963|15
1629286450000|2021-08-18 11:34:10|6967.8|6965|6967.3|6964.5|6967.8|6965|6967.3|6964.5|2
1629286460000|2021-08-18 11:34:20|6966.5|6963.7|6965.8|6963|6966.5|6963.7|6965.8|6963|3
1629286470000|2021-08-18 11:34:30|6965.5|6962.7|6961.8|6959|6965.5|6962.7|6961.8|6959|34
1629286480000|2021-08-18 11:34:40|6962|6959.2|6962.3|6959.5|6962.3|6959.5|6961.8|6959|6
1629286490000|2021-08-18 11:34:50|6961.8|6959|6964.6|6961.8|6964.6|6961.8|6961.8|6959|10
1629286500000|2021-08-18 11:35:00|6964.8|6962|6964.6|6961.8|6964.8|6962|6964.6|6961.8|1
1629286510000|2021-08-18 11:35:10|6964.8|6962|6964.6|6961.8|6964.8|6962|6964.3|6961.5|4
1629286520000|2021-08-18 11:35:20|6964.1|6961.3|6964.3|6961.5|6964.8|6962|6964.1|6961.3|7
1629286530000|2021-08-18 11:35:30|6964.6|6961.8|6967.8|6965|6967.8|6965|6964.6|6961.8|16
1629286540000|2021-08-18 11:35:40|6967.6|6964.8|6968.5|6965.7|6968.5|6965.7|6967.6|6964.8|4
1629286550000|2021-08-18 11:35:50|6968.3|6965.5|6968.3|6965.5|6968.5|6965.7|6968.1|6965.3|20
1629286560000|2021-08-18 11:36:00|6968.1|6965.3|6967.8|6965|6968.1|6965.3|6967.5|6964.7|23
1629286570000|2021-08-18 11:36:10|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|6967.1|6964.3|27
1629286580000|2021-08-18 11:36:20|6966.8|6964|6967.8|6965|6967.8|6965|6966.8|6964|9
1629286590000|2021-08-18 11:36:30|6966.8|6964|6967.8|6965|6967.8|6965|6966.8|6964|3
1629286600000|2021-08-18 11:36:40|6967.3|6964.5|6967.6|6964.8|6967.8|6965|6967.3|6964.5|3
1629286610000|2021-08-18 11:36:50|6967.8|6965|6967.8|6965|6967.8|6965|6967.6|6964.8|1
1629286620000|2021-08-18 11:37:00|6968|6965.2|6967.8|6965|6968|6965.2|6967.8|6965|0
1629286630000|2021-08-18 11:37:10|6967.1|6964.3|6967.6|6964.8|6967.6|6964.8|6967.1|6964.3|10
1629286640000|2021-08-18 11:37:20|6967.8|6965|6967.3|6964.5|6967.8|6965|6967.3|6964.5|4
1629286650000|2021-08-18 11:37:30|6967.5|6964.7|6964.1|6961.3|6967.8|6965|6963.8|6961|36
1629286660000|2021-08-18 11:37:40|6964.6|6961.8|6967.3|6964.5|6967.3|6964.5|6964.6|6961.8|4
1629286670000|2021-08-18 11:37:50|6967.1|6964.3|6966.8|6964|6967.4|6964.6|6966.8|6964|2
1629286680000|2021-08-18 11:38:00|6967.3|6964.5|6968.5|6965.7|6968.5|6965.7|6967.3|6964.5|18
1629286690000|2021-08-18 11:38:10|6967.8|6965|6967.3|6964.5|6967.8|6965|6967.1|6964.3|13
1629286700000|2021-08-18 11:38:20|6967.1|6964.3|6963.6|6960.8|6967.1|6964.3|6963.6|6960.8|30
1629286710000|2021-08-18 11:38:30|6963.3|6960.5|6963.8|6961|6963.8|6961|6963.3|6960.5|10
1629286720000|2021-08-18 11:38:40|6962.8|6960|6963.6|6960.8|6963.6|6960.8|6962.8|6960|21
1629286730000|2021-08-18 11:38:50|6963.8|6961|6963.8|6961|6964.1|6961.3|6963.6|6960.8|6
1629286740000|2021-08-18 11:39:00|6964.1|6961.3|6964.8|6962|6964.8|6962|6963.8|6961|18
1629286750000|2021-08-18 11:39:10|6965.4|6962.6|6965.3|6962.5|6965.6|6962.8|6965.1|6962.3|4
1629286760000|2021-08-18 11:39:20|6965.6|6962.8|6964.8|6962|6965.6|6962.8|6964.8|6962|2
1629286770000|2021-08-18 11:39:30|6964.1|6961.3|6964.8|6962|6964.8|6962|6964.1|6961.3|66
1629286780000|2021-08-18 11:39:40|6964.3|6961.5|6965|6962.2|6965|6962.2|6964.3|6961.5|4
1629286790000|2021-08-18 11:39:50|6964.8|6962|6964.8|6962|6964.8|6962|6964.8|6962|0
1629286800000|2021-08-18 11:40:00|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|1
1629286810000|2021-08-18 11:40:10|6964.8|6962|6965.6|6962.8|6965.8|6963|6964.8|6962|9
1629286820000|2021-08-18 11:40:20|6965.8|6963|6965.8|6963|6966.8|6964|6965.8|6963|26
1629286830000|2021-08-18 11:40:30|6965.2|6962.4|6965.5|6962.7|6965.5|6962.7|6963.8|6961|26
1629286840000|2021-08-18 11:40:40|6965.8|6963|6965.6|6962.8|6965.8|6963|6965.3|6962.5|3
1629286850000|2021-08-18 11:40:50|6965.8|6963|6966.5|6963.7|6966.5|6963.7|6965.8|6963|1
1629286860000|2021-08-18 11:41:00|6966.8|6964|6966.6|6963.8|6966.8|6964|6966.3|6963.5|2
1629286870000|2021-08-18 11:41:10|6966.8|6964|6967.1|6964.3|6967.1|6964.3|6966.8|6964|2
1629286880000|2021-08-18 11:41:20|6967.3|6964.5|6967.3|6964.5|6967.3|6964.5|6967.3|6964.5|5
1629286890000|2021-08-18 11:41:30|6967.6|6964.8|6967.5|6964.7|6967.8|6965|6967.3|6964.5|11
1629286900000|2021-08-18 11:41:40|6967.8|6965|6967.6|6964.8|6967.8|6965|6967.3|6964.5|2
1629286910000|2021-08-18 11:41:50|6967.8|6965|6967.6|6964.8|6967.8|6965|6967.6|6964.8|0
1629286920000|2021-08-18 11:42:00|6967.8|6965|6967.3|6964.5|6967.8|6965|6967.3|6964.5|3
1629286930000|2021-08-18 11:42:10|6967.8|6965|6967.8|6965|6967.8|6965|6967.8|6965|4
1629286940000|2021-08-18 11:42:20|6967.1|6964.3|6967.5|6964.7|6968.1|6965.3|6967.1|6964.3|12
1629286950000|2021-08-18 11:42:30|6967.8|6965|6967.5|6964.7|6967.8|6965|6967.5|6964.7|1
1629286960000|2021-08-18 11:42:40|6968.1|6965.3|6968.5|6965.7|6968.5|6965.7|6968.1|6965.3|3
1629286970000|2021-08-18 11:42:50|6968.3|6965.5|6967.5|6964.7|6968.3|6965.5|6967.5|6964.7|9
1629286980000|2021-08-18 11:43:00|6966.8|6964|6966.5|6963.7|6966.8|6964|6966.5|6963.7|8
1629286990000|2021-08-18 11:43:10|6966.1|6963.3|6964.8|6962|6966.1|6963.3|6964.8|6962|18
1629287000000|2021-08-18 11:43:20|6965|6962.2|6965.8|6963|6965.8|6963|6965|6962.2|0
1629287010000|2021-08-18 11:43:30|6966.5|6963.7|6966.3|6963.5|6966.5|6963.7|6966.1|6963.3|4
1629287020000|2021-08-18 11:43:40|6965.8|6963|6966|6963.2|6966|6963.2|6965.8|6963|1
1629287030000|2021-08-18 11:43:50|6965.8|6963|6964.5|6961.7|6965.8|6963|6964.3|6961.5|9
1629287040000|2021-08-18 11:44:00|6965.5|6962.7|6967.3|6964.5|6967.3|6964.5|6965.5|6962.7|27
1629287050000|2021-08-18 11:44:10|6967.5|6964.7|6966.8|6964|6967.8|6965|6966.8|6964|2
1629287060000|2021-08-18 11:44:20|6966.5|6963.7|6966.1|6963.3|6966.5|6963.7|6966.1|6963.3|7
1629287070000|2021-08-18 11:44:30|||||||||4
1629287080000|2021-08-18 11:44:40|||||||||8
1629287090000|2021-08-18 11:44:50|6966.8|6964|6968.3|6965.5|6968.5|6965.7|6966.8|6964|23
1629287100000|2021-08-18 11:45:00|6968|6965.2|6968.5|6965.7|6968.5|6965.7|6967.8|6965|9
1629287110000|2021-08-18 11:45:10|6968.8|6966|6969.3|6966.5|6969.3|6966.5|6968.8|6966|6
1629287120000|2021-08-18 11:45:20|6969.4|6966.6|6968.5|6965.7|6969.4|6966.6|6968.5|6965.7|1
1629287130000|2021-08-18 11:45:30|6968.3|6965.5|6968.3|6965.5|6968.5|6965.7|6968.1|6965.3|6
1629287140000|2021-08-18 11:45:40|6968.1|6965.3|6967.1|6964.3|6968.8|6966|6967.1|6964.3|18
1629287150000|2021-08-18 11:45:50|6967|6964.2|6968.1|6965.3|6968.5|6965.7|6967|6964.2|6
1629287160000|2021-08-18 11:46:00|6967.5|6964.7|6967.1|6964.3|6967.8|6965|6967.1|6964.3|5
1629287170000|2021-08-18 11:46:10|6967.8|6965|6967.8|6965|6967.8|6965|6967.8|6965|1
1629287180000|2021-08-18 11:46:20|6968.1|6965.3|6968.6|6965.8|6968.8|6966|6968.1|6965.3|8
1629287190000|2021-08-18 11:46:30|6968.8|6966|6968.8|6966|6968.8|6966|6968.8|6966|5
1629287200000|2021-08-18 11:46:40|6968.1|6965.3|6966.1|6963.3|6968.1|6965.3|6966.1|6963.3|8
1629287210000|2021-08-18 11:46:50|6966.5|6963.7|6966.6|6963.8|6966.8|6964|6966.5|6963.7|4
1629287220000|2021-08-18 11:47:00|6966.3|6963.5|6966.1|6963.3|6966.3|6963.5|6965.8|6963|7
1629287230000|2021-08-18 11:47:10|6965.8|6963|6965.5|6962.7|6966.5|6963.7|6964.5|6961.7|44
1629287240000|2021-08-18 11:47:20|6965.3|6962.5|6965.3|6962.5|6965.5|6962.7|6965.3|6962.5|2
1629287250000|2021-08-18 11:47:30|6965.5|6962.7|6965.5|6962.7|6966.3|6963.5|6965.1|6962.3|63
1629287260000|2021-08-18 11:47:40|6964.8|6962|6964.8|6962|6964.8|6962|6964.8|6962|5
1629287270000|2021-08-18 11:47:50|6964.5|6961.7|6966.8|6964|6966.8|6964|6964.5|6961.7|5
1629287280000|2021-08-18 11:48:00|6966.5|6963.7|6965.5|6962.7|6966.5|6963.7|6965.5|6962.7|2
1629287290000|2021-08-18 11:48:10|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|6965.1|6962.3|23
1629287300000|2021-08-18 11:48:20|6965.8|6963|6966.3|6963.5|6966.5|6963.7|6965.8|6963|79
1629287310000|2021-08-18 11:48:30|6966.5|6963.7|6967.3|6964.5|6968|6965.2|6964.1|6961.3|71
1629287320000|2021-08-18 11:48:40|6966.8|6964|6966.3|6963.5|6966.8|6964|6965.3|6962.5|5
1629287330000|2021-08-18 11:48:50|6966.1|6963.3|6965.3|6962.5|6966.1|6963.3|6965.3|6962.5|1
1629287340000|2021-08-18 11:49:00|6965.5|6962.7|6966.3|6963.5|6966.3|6963.5|6965.1|6962.3|6
1629287350000|2021-08-18 11:49:10|6966.5|6963.7|6968.3|6965.5|6968.3|6965.5|6966.5|6963.7|2
1629287360000|2021-08-18 11:49:20|6968.5|6965.7|6969.3|6966.5|6969.3|6966.5|6968.5|6965.7|2
1629287370000|2021-08-18 11:49:30|6969.8|6967|6969.8|6967|6969.8|6967|6969.5|6966.7|4
1629287380000|2021-08-18 11:49:40|6969.5|6966.7|6970.1|6967.3|6970.5|6967.7|6969.5|6966.7|10
1629287390000|2021-08-18 11:49:50|6969.8|6967|6969.1|6966.3|6969.8|6967|6968.8|6966|13
1629287400000|2021-08-18 11:50:00|6969.3|6966.5|6970.5|6967.7|6970.5|6967.7|6969.3|6966.5|37
1629287410000|2021-08-18 11:50:10|6971.1|6968.3|6971.6|6968.8|6972.1|6969.3|6971.1|6968.3|51
1629287420000|2021-08-18 11:50:20|6971.8|6969|6971.8|6969|6971.8|6969|6971.1|6968.3|9
1629287430000|2021-08-18 11:50:30|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|6
1629287440000|2021-08-18 11:50:40|6971.8|6969|6971.8|6969|6971.8|6969|6971.4|6968.6|17
1629287450000|2021-08-18 11:50:50|6972.1|6969.3|6972.1|6969.3|6973|6970.2|6971.3|6968.5|33
1629287460000|2021-08-18 11:51:00|6971.8|6969|6971.8|6969|6971.8|6969|6971.8|6969|5
1629287470000|2021-08-18 11:51:10|6971.1|6968.3|6971.8|6969|6971.8|6969|6971.1|6968.3|25
1629287480000|2021-08-18 11:51:20|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|6972.1|6969.3|4
1629287490000|2021-08-18 11:51:30|6971.8|6969|6971.1|6968.3|6971.8|6969|6970.6|6967.8|46
1629287500000|2021-08-18 11:51:40|6970.1|6967.3|6966.1|6963.3|6970.8|6968|6965.8|6963|47
1629287510000|2021-08-18 11:51:50|6966.3|6963.5|6966.8|6964|6966.8|6964|6966.3|6963.5|1
1629287520000|2021-08-18 11:52:00|6967.3|6964.5|6966.8|6964|6967.8|6965|6966.3|6963.5|9
1629287530000|2021-08-18 11:52:10|6967.5|6964.7|6969.5|6966.7|6969.8|6967|6967.5|6964.7|19
1629287540000|2021-08-18 11:52:20|6969.3|6966.5|6969.5|6966.7|6969.5|6966.7|6969.3|6966.5|1
1629287550000|2021-08-18 11:52:30|6969.3|6966.5|6969.8|6967|6970.3|6967.5|6969.3|6966.5|23
1629287560000|2021-08-18 11:52:40|6969.6|6966.8|6968.6|6965.8|6969.6|6966.8|6968.3|6965.5|24
1629287570000|2021-08-18 11:52:50|6968.8|6966|6964.1|6961.3|6968.8|6966|6963.6|6960.8|84
1629287580000|2021-08-18 11:53:00|6964.8|6962|6965.6|6962.8|6965.6|6962.8|6964.6|6961.8|62
1629287590000|2021-08-18 11:53:10|6965.5|6962.7|6966.1|6963.3|6966.3|6963.5|6965.5|6962.7|0
1629287600000|2021-08-18 11:53:20|6965.5|6962.7|6964.8|6962|6965.5|6962.7|6964.3|6961.5|9
1629287610000|2021-08-18 11:53:30|6965.1|6962.3|6965.3|6962.5|6965.5|6962.7|6965.1|6962.3|9
1629287630000|2021-08-18 11:53:50|6966.1|6963.3|6966.5|6963.7|6966.5|6963.7|6966.1|6963.3|3
1629287640000|2021-08-18 11:54:00|6966.8|6964|6966.8|6964|6966.8|6964|6965.3|6962.5|29
1629287650000|2021-08-18 11:54:10|6967.1|6964.3|6967.8|6965|6968.3|6965.5|6967.1|6964.3|6
1629287660000|2021-08-18 11:54:20|6968.1|6965.3|6968.5|6965.7|6968.5|6965.7|6967.8|6965|20
1629287670000|2021-08-18 11:54:30|6968.8|6966|6968.5|6965.7|6970.5|6967.7|6968.5|6965.7|13
1629287680000|2021-08-18 11:54:40|6967.5|6964.7|6967.8|6965|6967.8|6965|6967.3|6964.5|5
1629287690000|2021-08-18 11:54:50|6967.5|6964.7|6964.1|6961.3|6967.5|6964.7|6964.1|6961.3|15
1629287700000|2021-08-18 11:55:00|6963.8|6961|6963.5|6960.7|6963.8|6961|6963.3|6960.5|3
1629287710000|2021-08-18 11:55:10|6964.1|6961.3|6963.5|6960.7|6964.1|6961.3|6963.5|6960.7|19
1629287720000|2021-08-18 11:55:20|6963.3|6960.5|6963.5|6960.7|6963.5|6960.7|6963.3|6960.5|4
1629287730000|2021-08-18 11:55:30|6963.3|6960.5|6960.1|6957.3|6963.5|6960.7|6959.1|6956.3|53
1629287740000|2021-08-18 11:55:40|6959.6|6956.8|6959.8|6957|6960.1|6957.3|6959.6|6956.8|22
1629287750000|2021-08-18 11:55:50|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|6960.1|6957.3|3
1629287760000|2021-08-18 11:56:00|6960.4|6957.6|6963.8|6961|6964|6961.2|6960.4|6957.6|49
1629287770000|2021-08-18 11:56:10|6964.1|6961.3|6964.8|6962|6964.8|6962|6964.1|6961.3|7
1629287790000|2021-08-18 11:56:30|6965.1|6962.3|6964.3|6961.5|6966.3|6963.5|6964.1|6961.3|35
1629287800000|2021-08-18 11:56:40|6964.1|6961.3|6963.1|6960.3|6964.5|6961.7|6963.1|6960.3|9
1629287810000|2021-08-18 11:56:50|6962.1|6959.3|6962.6|6959.8|6963.6|6960.8|6962.1|6959.3|24
1629287820000|2021-08-18 11:57:00|6962.5|6959.7|6962.8|6960|6963.6|6960.8|6962.5|6959.7|10
1629287830000|2021-08-18 11:57:10|6962.6|6959.8|6962.6|6959.8|6962.8|6960|6962.6|6959.8|23
1629287840000|2021-08-18 11:57:20|6962.8|6960|6962.6|6959.8|6962.8|6960|6962.6|6959.8|2
1629287850000|2021-08-18 11:57:30|6962.8|6960|6962.6|6959.8|6962.8|6960|6962.6|6959.8|5
1629287860000|2021-08-18 11:57:40|6962.4|6959.6|6961.1|6958.3|6962.4|6959.6|6961.1|6958.3|6
1629287870000|2021-08-18 11:57:50|6960.9|6958.1|6960.8|6958|6960.9|6958.1|6960.8|6958|3
1629287880000|2021-08-18 11:58:00|6961.1|6958.3|6961.1|6958.3|6961.1|6958.3|6961.1|6958.3|9
1629287890000|2021-08-18 11:58:10|6959.9|6957.1|6960.1|6957.3|6960.6|6957.8|6959.8|6957|5
1629287900000|2021-08-18 11:58:20|6960.4|6957.6|6961.1|6958.3|6961.1|6958.3|6960.4|6957.6|10
1629287910000|2021-08-18 11:58:30|6962.1|6959.3|6962.8|6960|6963.3|6960.5|6962.1|6959.3|6
1629287920000|2021-08-18 11:58:40|6963.1|6960.3|6963.1|6960.3|6963.1|6960.3|6963.1|6960.3|1
1629287930000|2021-08-18 11:58:50|6962.5|6959.7|6962.8|6960|6962.8|6960|6962.1|6959.3|11
1629287940000|2021-08-18 11:59:00|6963.1|6960.3|6964.1|6961.3|6964.8|6962|6963.1|6960.3|45
1629287950000|2021-08-18 11:59:10|6965.1|6962.3|6964.8|6962|6965.1|6962.3|6964.6|6961.8|17
1629287960000|2021-08-18 11:59:20|6964.6|6961.8|6964.1|6961.3|6964.6|6961.8|6964.1|6961.3|4
1629287970000|2021-08-18 11:59:30|6964.8|6962|6964.8|6962|6964.8|6962|6964.4|6961.6|21
1629287980000|2021-08-18 11:59:40|6964.6|6961.8|6961.8|6959|6964.8|6962|6961.8|6959|60
1629287990000|2021-08-18 11:59:50|6961.6|6958.8|6961.8|6959|6961.8|6959|6961.6|6958.8|0
1629288000000|2021-08-18 12:00:00|6962.1|6959.3|6963.3|6960.5|6963.8|6961|6962.1|6959.3|13
1629288010000|2021-08-18 12:00:10|6963.6|6960.8|6963.8|6961|6963.8|6961|6962.6|6959.8|36
1629288020000|2021-08-18 12:00:20|6964.1|6961.3|6963.8|6961|6964.8|6962|6963.6|6960.8|9
1629288030000|2021-08-18 12:00:30|6964|6961.2|6967.4|6964.6|6967.4|6964.6|6964|6961.2|20
1629288040000|2021-08-18 12:00:40|6967.1|6964.3|6966.9|6964.1|6967.6|6964.8|6966.8|6964|13
1629288050000|2021-08-18 12:00:50|6967.4|6964.6|6966.8|6964|6967.8|6965|6966.8|6964|2
1629288060000|2021-08-18 12:01:00|6966.9|6964.1|6968.9|6966.1|6969.8|6967|6966.8|6964|12
1629288070000|2021-08-18 12:01:10|6969.3|6966.5|6969.1|6966.3|6969.4|6966.6|6968.8|6966|2
1629288080000|2021-08-18 12:01:20|6969.3|6966.5|6968.4|6965.6|6969.6|6966.8|6967.8|6965|19
1629288090000|2021-08-18 12:01:30|6968.8|6966|6969.3|6966.5|6969.8|6967|6968.8|6966|10
1629288100000|2021-08-18 12:01:40|6968.8|6966|6969.4|6966.6|6969.4|6966.6|6968.8|6966|18
1629288110000|2021-08-18 12:01:50|6969.8|6967|6968.9|6966.1|6969.8|6967|6968.9|6966.1|8
1629288120000|2021-08-18 12:02:00|6969.3|6966.5|6969.8|6967|6969.8|6967|6969.3|6966.5|42
1629288130000|2021-08-18 12:02:10|6970.3|6967.5|6970.8|6968|6972.1|6969.3|6970.3|6967.5|56
1629288140000|2021-08-18 12:02:20|6971.4|6968.6|6970.4|6967.6|6971.4|6968.6|6970.4|6967.6|26
1629288150000|2021-08-18 12:02:30|6970.8|6968|6971.8|6969|6972.1|6969.3|6970.8|6968|59
1629288160000|2021-08-18 12:02:40|6971.6|6968.8|6969.9|6967.1|6971.6|6968.8|6969.8|6967|67
1629288170000|2021-08-18 12:02:50|6969.8|6967|6969.8|6967|6969.9|6967.1|6969.8|6967|7
1629288180000|2021-08-18 12:03:00|||||||||4
1629288190000|2021-08-18 12:03:10|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|3
1629288200000|2021-08-18 12:03:20|6969.1|6966.3|6969.8|6967|6969.9|6967.1|6969.1|6966.3|19
1629288210000|2021-08-18 12:03:30|6969.4|6966.6|6968.9|6966.1|6969.4|6966.6|6968.8|6966|14
1629288220000|2021-08-18 12:03:40|6968.8|6966|6969.3|6966.5|6969.4|6966.6|6968.8|6966|4
1629288230000|2021-08-18 12:03:50|6969.1|6966.3|6969.3|6966.5|6969.3|6966.5|6969.1|6966.3|42
1629288240000|2021-08-18 12:04:00|6969.4|6966.6|6969.9|6967.1|6969.9|6967.1|6969.4|6966.6|20
1629288250000|2021-08-18 12:04:10|6969.8|6967|6969.4|6966.6|6969.9|6967.1|6969.3|6966.5|9
1629288260000|2021-08-18 12:04:20|6969.3|6966.5|6968.8|6966|6969.3|6966.5|6968.1|6965.3|23
1629288270000|2021-08-18 12:04:30|6969.1|6966.3|6969.1|6966.3|6969.3|6966.5|6969.1|6966.3|4
1629288280000|2021-08-18 12:04:40|6968.8|6966|6968.8|6966|6968.8|6966|6968.8|6966|2
1629288290000|2021-08-18 12:04:50|6968.1|6965.3|6968.3|6965.5|6968.6|6965.8|6968.1|6965.3|9
1629288300000|2021-08-18 12:05:00|6968.8|6966|6968.8|6966|6969.4|6966.6|6968.8|6966|39
1629288310000|2021-08-18 12:05:10|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|6968.4|6965.6|1
1629288320000|2021-08-18 12:05:20|6967.8|6965|6967.4|6964.6|6967.8|6965|6966.8|6964|18
1629288330000|2021-08-18 12:05:30|6966.8|6964|6966.8|6964|6966.8|6964|6966.8|6964|3
1629288340000|2021-08-18 12:05:40|6966.9|6964.1|6966.8|6964|6967.3|6964.5|6966.8|6964|8
1629288350000|2021-08-18 12:05:50|6967.3|6964.5|6967.1|6964.3|6967.3|6964.5|6967.1|6964.3|6
1629288360000|2021-08-18 12:06:00|6967.3|6964.5|6967.1|6964.3|6967.4|6964.6|6967.1|6964.3|9
1629288370000|2021-08-18 12:06:10|6967.4|6964.6|6967.1|6964.3|6967.4|6964.6|6967.1|6964.3|6
1629288380000|2021-08-18 12:06:20|6965.8|6963|6964.1|6961.3|6966.6|6963.8|6963.8|6961|72
1629288390000|2021-08-18 12:06:30|6963.4|6960.6|6963.4|6960.6|6963.4|6960.6|6962.8|6960|9
1629288400000|2021-08-18 12:06:40|6963.1|6960.3|6963.4|6960.6|6963.4|6960.6|6962.8|6960|14
1629288410000|2021-08-18 12:06:50|6962.8|6960|6962.4|6959.6|6963.4|6960.6|6962.4|6959.6|20
1629288420000|2021-08-18 12:07:00|6962.8|6960|6965.3|6962.5|6965.9|6963.1|6962.8|6960|23
1629288430000|2021-08-18 12:07:10|6965.4|6962.6|6965.4|6962.6|6965.4|6962.6|6963.8|6961|54
1629288440000|2021-08-18 12:07:20|6964.8|6962|6964.8|6962|6964.8|6962|6964.8|6962|4
1629288450000|2021-08-18 12:07:30|6964.4|6961.6|6964.4|6961.6|6964.4|6961.6|6964.1|6961.3|19
1629288460000|2021-08-18 12:07:40|6963.9|6961.1|6963.8|6961|6963.9|6961.1|6963.1|6960.3|10
1629288470000|2021-08-18 12:07:50|6963.6|6960.8|6961.6|6958.8|6963.8|6961|6961.6|6958.8|21
1629288480000|2021-08-18 12:08:00|6961.3|6958.5|6962.1|6959.3|6962.4|6959.6|6959.8|6957|66
1629288490000|2021-08-18 12:08:10|6961.1|6958.3|6961.3|6958.5|6961.8|6959|6960.1|6957.3|57
1629288500000|2021-08-18 12:08:20|6960.9|6958.1|6959.3|6956.5|6961.1|6958.3|6959.1|6956.3|15
1629288510000|2021-08-18 12:08:30|6959.4|6956.6|6958.8|6956|6959.8|6957|6958.3|6955.5|3
1629288520000|2021-08-18 12:08:40|6959.4|6956.6|6958.8|6956|6959.4|6956.6|6957.8|6955|17
1629288530000|2021-08-18 12:08:50|6958.1|6955.3|6957.4|6954.6|6958.1|6955.3|6957.1|6954.3|12
1629288540000|2021-08-18 12:09:00|6957.8|6955|6957.8|6955|6958.4|6955.6|6957.3|6954.5|57
1629288550000|2021-08-18 12:09:10|6958.4|6955.6|6958.3|6955.5|6959.3|6956.5|6958.3|6955.5|11
1629288560000|2021-08-18 12:09:20|6958.1|6955.3|6957.8|6955|6958.1|6955.3|6957.8|6955|0
1629288570000|2021-08-18 12:09:30|6957.4|6954.6|6955.8|6953|6957.4|6954.6|6955.1|6952.3|20
1629288580000|2021-08-18 12:09:40|6954.3|6951.5|6953.3|6950.5|6954.6|6951.8|6952.3|6949.5|79
1629288590000|2021-08-18 12:09:50|6953.8|6951|6951.8|6949|6953.8|6951|6951.8|6949|17
1629288600000|2021-08-18 12:10:00|6951.4|6948.6|6951.8|6949|6951.8|6949|6950.1|6947.3|24
1629288610000|2021-08-18 12:10:10|6951.4|6948.6|6951.4|6948.6|6951.4|6948.6|6951.4|6948.6|4
1629288620000|2021-08-18 12:10:20|6951.1|6948.3|6952.8|6950|6952.9|6950.1|6950.1|6947.3|18
1629288630000|2021-08-18 12:10:30|6953.4|6950.6|6953.1|6950.3|6954.3|6951.5|6953.1|6950.3|11
1629288640000|2021-08-18 12:10:40|6952.8|6950|6953.8|6951|6954.4|6951.6|6952.8|6950|42
1629288650000|2021-08-18 12:10:50|6954.3|6951.5|6955.3|6952.5|6955.8|6953|6953.8|6951|8
1629288660000|2021-08-18 12:11:00|6954.8|6952|6954.6|6951.8|6955.3|6952.5|6953.8|6951|31
1629288670000|2021-08-18 12:11:10|6954.4|6951.6|6955.3|6952.5|6955.3|6952.5|6954.4|6951.6|2
1629288680000|2021-08-18 12:11:20|6955.1|6952.3|6955.3|6952.5|6955.3|6952.5|6954.1|6951.3|16
1629288690000|2021-08-18 12:11:30|6955.4|6952.6|6956.3|6953.5|6956.4|6953.6|6955.4|6952.6|1
1629288700000|2021-08-18 12:11:40|6955.8|6953|6955.3|6952.5|6955.8|6953|6955.3|6952.5|39
1629288710000|2021-08-18 12:11:50|6955.4|6952.6|6953.8|6951|6955.4|6952.6|6953.4|6950.6|14
1629288720000|2021-08-18 12:12:00|6953.4|6950.6|6956.4|6953.6|6956.4|6953.6|6953.4|6950.6|7
1629288730000|2021-08-18 12:12:10|6955.8|6953|6955.4|6952.6|6955.8|6953|6955.4|6952.6|7
1629288740000|2021-08-18 12:12:20|6955.1|6952.3|6953.8|6951|6955.3|6952.5|6953.8|6951|44
1629288750000|2021-08-18 12:12:30|6953.4|6950.6|6954.4|6951.6|6954.4|6951.6|6952.4|6949.6|5
1629288760000|2021-08-18 12:12:40|6954.1|6951.3|6950.4|6947.6|6954.1|6951.3|6949.8|6947|14
1629288770000|2021-08-18 12:12:50|6950.3|6947.5|6950.3|6947.5|6950.4|6947.6|6949.4|6946.6|5
1629288780000|2021-08-18 12:13:00|6949.9|6947.1|6951.4|6948.6|6951.4|6948.6|6949.8|6947|1
1629288790000|2021-08-18 12:13:10|6951.8|6949|6950.1|6947.3|6951.8|6949|6949.4|6946.6|14
1629288800000|2021-08-18 12:13:20|6950.3|6947.5|6951.1|6948.3|6951.4|6948.6|6949.9|6947.1|4
1629288810000|2021-08-18 12:13:30|6951.4|6948.6|6952.4|6949.6|6953.3|6950.5|6951.4|6948.6|7
1629288820000|2021-08-18 12:13:40|6952.9|6950.1|6952.3|6949.5|6952.9|6950.1|6952.3|6949.5|4
1629288830000|2021-08-18 12:13:50|6951.9|6949.1|6952.4|6949.6|6953.3|6950.5|6951.9|6949.1|11
1629288840000|2021-08-18 12:14:00|6951.8|6949|6953.4|6950.6|6953.4|6950.6|6951.8|6949|10
1629288850000|2021-08-18 12:14:10|6953.3|6950.5|6952.4|6949.6|6953.3|6950.5|6952.4|6949.6|4
1629288860000|2021-08-18 12:14:20|6952.3|6949.5|6946.8|6944|6952.3|6949.5|6946.1|6943.3|160
1629288870000|2021-08-18 12:14:30|6946.3|6943.5|6948.4|6945.6|6948.4|6945.6|6946.3|6943.5|15
1629288880000|2021-08-18 12:14:40|6948.1|6945.3|6946.4|6943.6|6948.1|6945.3|6946.1|6943.3|33
1629288890000|2021-08-18 12:14:50|6946.1|6943.3|6946.8|6944|6946.8|6944|6945.1|6942.3|23
1629288900000|2021-08-18 12:15:00|6946.4|6943.6|6948.4|6945.6|6948.4|6945.6|6946.4|6943.6|4
1629288910000|2021-08-18 12:15:10|6948.8|6946|6947.9|6945.1|6950.8|6948|6947.9|6945.1|32
1629288920000|2021-08-18 12:15:20|6948.1|6945.3|6946.3|6943.5|6948.1|6945.3|6945.8|6943|17
1629288930000|2021-08-18 12:15:30|6945.9|6943.1|6947.3|6944.5|6947.4|6944.6|6945.9|6943.1|14
1629288940000|2021-08-18 12:15:40|6947.4|6944.6|6947.8|6945|6947.8|6945|6947.4|6944.6|1
1629288950000|2021-08-18 12:15:50|6948.6|6945.8|6948.4|6945.6|6948.6|6945.8|6948.3|6945.5|5
1629288960000|2021-08-18 12:16:00|6948.1|6945.3|6948.8|6946|6948.8|6946|6947.8|6945|11
1629288970000|2021-08-18 12:16:10|6948.3|6945.5|6948.3|6945.5|6948.4|6945.6|6948.3|6945.5|2
1629288980000|2021-08-18 12:16:20|6948.4|6945.6|6949.3|6946.5|6949.3|6946.5|6948.4|6945.6|6
1629288990000|2021-08-18 12:16:30|6949.4|6946.6|6950.4|6947.6|6950.4|6947.6|6949.4|6946.6|12
1629289000000|2021-08-18 12:16:40|6950.6|6947.8|6950.4|6947.6|6951.4|6948.6|6950.4|6947.6|12
1629289010000|2021-08-18 12:16:50|6950.8|6948|6951.3|6948.5|6951.3|6948.5|6950.1|6947.3|5
1629289020000|2021-08-18 12:17:00|6951.4|6948.6|6952.4|6949.6|6952.4|6949.6|6951.4|6948.6|4
1629289030000|2021-08-18 12:17:10|6952.8|6950|6952.8|6950|6952.8|6950|6952.8|6950|1
1629289040000|2021-08-18 12:17:20|6951.3|6948.5|6952.6|6949.8|6952.6|6949.8|6951.1|6948.3|33
1629289050000|2021-08-18 12:17:30|6952.8|6950|6952.1|6949.3|6952.8|6950|6952.1|6949.3|6
1629289060000|2021-08-18 12:17:40|6951.3|6948.5|6951.8|6949|6951.8|6949|6950.4|6947.6|39
1629289070000|2021-08-18 12:17:50|6952.8|6950|6952.6|6949.8|6953.1|6950.3|6952.6|6949.8|15
1629289080000|2021-08-18 12:18:00|6952.8|6950|6952.1|6949.3|6953.4|6950.6|6952.1|6949.3|9
1629289090000|2021-08-18 12:18:10|6951.8|6949|6951.8|6949|6951.8|6949|6951.1|6948.3|20
1629289100000|2021-08-18 12:18:20|||||||||7
1629289110000|2021-08-18 12:18:30|6952.1|6949.3|6951.1|6948.3|6952.1|6949.3|6951.1|6948.3|8
1629289120000|2021-08-18 12:18:40|6951.8|6949|6952.6|6949.8|6952.6|6949.8|6951.6|6948.8|14
1629289130000|2021-08-18 12:18:50|6952.8|6950|6952.1|6949.3|6953.8|6951|6952.1|6949.3|11
1629289140000|2021-08-18 12:19:00|6951.6|6948.8|6950.4|6947.6|6951.8|6949|6950.4|6947.6|10
1629289150000|2021-08-18 12:19:10|6950.1|6947.3|6950.3|6947.5|6951.1|6948.3|6950.1|6947.3|10
1629289160000|2021-08-18 12:19:20|6950.1|6947.3|6952.3|6949.5|6952.6|6949.8|6950.1|6947.3|24
1629289170000|2021-08-18 12:19:30|6952.6|6949.8|6952.8|6950|6953.1|6950.3|6952.6|6949.8|5
1629289180000|2021-08-18 12:19:40|6952.1|6949.3|6952.1|6949.3|6952.6|6949.8|6952.1|6949.3|9
1629289190000|2021-08-18 12:19:50|6951.6|6948.8|6950.8|6948|6951.8|6949|6950.8|6948|1
1629289200000|2021-08-18 12:20:00|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|12
1629289210000|2021-08-18 12:20:10|||||||||11
1629289220000|2021-08-18 12:20:20|6950.8|6948|6949.6|6946.8|6950.8|6948|6949.6|6946.8|9
1629289230000|2021-08-18 12:20:30|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|36
1629289240000|2021-08-18 12:20:40|6949.9|6947.1|6949.1|6946.3|6949.9|6947.1|6949.1|6946.3|3
1629289250000|2021-08-18 12:20:50|6947.4|6944.6|6946.1|6943.3|6947.4|6944.6|6945.1|6942.3|39
1629289260000|2021-08-18 12:21:00|6945.7|6942.9|6944.7|6941.9|6946.2|6943.4|6944.1|6941.3|32
1629289270000|2021-08-18 12:21:10|6944.6|6941.8|6944.1|6941.3|6944.7|6941.9|6943.1|6940.3|29
1629289280000|2021-08-18 12:21:20|6943.7|6940.9|6944.1|6941.3|6944.1|6941.3|6943.1|6940.3|46
1629289290000|2021-08-18 12:21:30|6943.7|6940.9|6942.1|6939.3|6943.7|6940.9|6941.7|6938.9|30
1629289300000|2021-08-18 12:21:40|6940.9|6938.1|6940.1|6937.3|6941.2|6938.4|6938.1|6935.3|246
1629289310000|2021-08-18 12:21:50|6939.6|6936.8|6939.7|6936.9|6939.7|6936.9|6939.1|6936.3|11
1629289320000|2021-08-18 12:22:00|6940.1|6937.3|6939.9|6937.1|6940.6|6937.8|6938.7|6935.9|43
1629289330000|2021-08-18 12:22:10|6940.7|6937.9|6940.1|6937.3|6940.7|6937.9|6939.7|6936.9|41
1629289340000|2021-08-18 12:22:20|6940.6|6937.8|6940.7|6937.9|6940.7|6937.9|6940.1|6937.3|12
1629289350000|2021-08-18 12:22:30|6941.1|6938.3|6943.7|6940.9|6943.7|6940.9|6941.1|6938.3|60
1629289360000|2021-08-18 12:22:40|6944.4|6941.6|6945.1|6942.3|6945.1|6942.3|6943.6|6940.8|8
1629289370000|2021-08-18 12:22:50|6944.9|6942.1|6944.1|6941.3|6945.1|6942.3|6944.1|6941.3|3
1629289380000|2021-08-18 12:23:00|6944.2|6941.4|6944.7|6941.9|6945.4|6942.6|6944.2|6941.4|11
1629289390000|2021-08-18 12:23:10|6944.9|6942.1|6943.9|6941.1|6945.4|6942.6|6943.4|6940.6|32
1629289400000|2021-08-18 12:23:20|6944.1|6941.3|6943.6|6940.8|6944.1|6941.3|6943.6|6940.8|5
1629289410000|2021-08-18 12:23:30|6943.7|6940.9|6945.2|6942.4|6945.4|6942.6|6943.7|6940.9|5
1629289420000|2021-08-18 12:23:40|6944.6|6941.8|6945.1|6942.3|6945.2|6942.4|6944.6|6941.8|49
1629289430000|2021-08-18 12:23:50|6944.6|6941.8|6943.7|6940.9|6944.7|6941.9|6943.6|6940.8|3
1629289440000|2021-08-18 12:24:00|6944.1|6941.3|6943.1|6940.3|6944.1|6941.3|6941.7|6938.9|17
1629289450000|2021-08-18 12:24:10|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6943.6|6940.8|20
1629289460000|2021-08-18 12:24:20|6944.1|6941.3|6945.1|6942.3|6945.1|6942.3|6944.1|6941.3|5
1629289470000|2021-08-18 12:24:30|6945.6|6942.8|6944.6|6941.8|6945.6|6942.8|6944.6|6941.8|1
1629289480000|2021-08-18 12:24:40|6943.7|6940.9|6942.4|6939.6|6943.7|6940.9|6942.2|6939.4|17
1629289490000|2021-08-18 12:24:50|6943.1|6940.3|6945.2|6942.4|6945.2|6942.4|6943.1|6940.3|5
1629289500000|2021-08-18 12:25:00|6945.6|6942.8|6946.2|6943.4|6946.2|6943.4|6945.6|6942.8|2
1629289510000|2021-08-18 12:25:10|6946.7|6943.9|6945.7|6942.9|6946.7|6943.9|6945.7|6942.9|3
1629289520000|2021-08-18 12:25:20|6946.1|6943.3|6944.1|6941.3|6946.1|6943.3|6944.1|6941.3|6
1629289530000|2021-08-18 12:25:30|6942.7|6939.9|6942.1|6939.3|6943.1|6940.3|6942.1|6939.3|9
1629289540000|2021-08-18 12:25:40|6942.2|6939.4|6942.7|6939.9|6942.7|6939.9|6942.1|6939.3|15
1629289550000|2021-08-18 12:25:50|6943.1|6940.3|6943.2|6940.4|6943.2|6940.4|6943.1|6940.3|1
1629289560000|2021-08-18 12:26:00|6942.9|6940.1|6943.2|6940.4|6943.2|6940.4|6942.7|6939.9|1
1629289570000|2021-08-18 12:26:10|6942.7|6939.9|6942.7|6939.9|6943.2|6940.4|6942.1|6939.3|17
1629289580000|2021-08-18 12:26:20|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|2
1629289590000|2021-08-18 12:26:30|6942.9|6940.1|6941.7|6938.9|6943.2|6940.4|6941.7|6938.9|12
1629289600000|2021-08-18 12:26:40|6941.2|6938.4|6941.7|6938.9|6941.7|6938.9|6940.7|6937.9|12
1629289610000|2021-08-18 12:26:50|6941.6|6938.8|6942.7|6939.9|6942.7|6939.9|6941.2|6938.4|18
1629289620000|2021-08-18 12:27:00|6942.4|6939.6|6941.4|6938.6|6942.4|6939.6|6941.2|6938.4|8
1629289630000|2021-08-18 12:27:10|6941.7|6938.9|6941.6|6938.8|6941.7|6938.9|6941.6|6938.8|1
1629289640000|2021-08-18 12:27:20|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|1
1629289650000|2021-08-18 12:27:30|6941.2|6938.4|6940.1|6937.3|6941.2|6938.4|6940.1|6937.3|44
1629289660000|2021-08-18 12:27:40|6939.7|6936.9|6941.7|6938.9|6941.7|6938.9|6939.7|6936.9|9
1629289670000|2021-08-18 12:27:50|||||||||1
1629289680000|2021-08-18 12:28:00|6942.6|6939.8|6944.7|6941.9|6944.7|6941.9|6942.6|6939.8|67
1629289690000|2021-08-18 12:28:10|6946.1|6943.3|6946.2|6943.4|6946.6|6943.8|6944.7|6941.9|40
1629289700000|2021-08-18 12:28:20|6946.7|6943.9|6948.1|6945.3|6948.1|6945.3|6946.7|6943.9|2
1629289710000|2021-08-18 12:28:30|6947.7|6944.9|6948.2|6945.4|6948.4|6945.6|6947.7|6944.9|7
1629289720000|2021-08-18 12:28:40|6948.4|6945.6|6949.1|6946.3|6949.7|6946.9|6948.4|6945.6|4
1629289730000|2021-08-18 12:28:50|6949.2|6946.4|6948.1|6945.3|6949.2|6946.4|6948.1|6945.3|6
1629289740000|2021-08-18 12:29:00|6948.4|6945.6|6948.7|6945.9|6948.7|6945.9|6948.1|6945.3|6
1629289750000|2021-08-18 12:29:10|6948.4|6945.6|6948.1|6945.3|6948.4|6945.6|6947.2|6944.4|5
1629289760000|2021-08-18 12:29:20|6947.6|6944.8|6947.7|6944.9|6948.1|6945.3|6947.1|6944.3|10
1629289770000|2021-08-18 12:29:30|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|2
1629289780000|2021-08-18 12:29:40|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|6947.7|6944.9|1
1629289800000|2021-08-18 12:30:00|6948.1|6945.3|6950.2|6947.4|6950.2|6947.4|6947.7|6944.9|17
1629289810000|2021-08-18 12:30:10|6949.7|6946.9|6950.7|6947.9|6950.7|6947.9|6949.7|6946.9|2
1629289820000|2021-08-18 12:30:20|6950.2|6947.4|6951.6|6948.8|6951.7|6948.9|6950.2|6947.4|8
1629289830000|2021-08-18 12:30:30|6951.7|6948.9|6958.7|6955.9|6959.4|6956.6|6951.7|6948.9|116
1629289840000|2021-08-18 12:30:40|6959.1|6956.3|6958.7|6955.9|6960.2|6957.4|6958.7|6955.9|18
1629289850000|2021-08-18 12:30:50|6958.1|6955.3|6958.7|6955.9|6958.7|6955.9|6957.7|6954.9|15
1629289860000|2021-08-18 12:31:00|6960.2|6957.4|6961.7|6958.9|6963.9|6961.1|6959.7|6956.9|20
1629289870000|2021-08-18 12:31:10|6960.4|6957.6|6957.6|6954.8|6961.7|6958.9|6957.1|6954.3|32
1629289880000|2021-08-18 12:31:20|6957.7|6954.9|6957.2|6954.4|6957.7|6954.9|6956.7|6953.9|25
1629289890000|2021-08-18 12:31:30|6957.6|6954.8|6957.1|6954.3|6957.7|6954.9|6956.4|6953.6|8
1629289900000|2021-08-18 12:31:40|6956.7|6953.9|6957.7|6954.9|6957.7|6954.9|6956.7|6953.9|13
1629289910000|2021-08-18 12:31:50|6958.2|6955.4|6957.7|6954.9|6958.7|6955.9|6957.7|6954.9|4
1629289920000|2021-08-18 12:32:00|6958.1|6955.3|6957.7|6954.9|6958.4|6955.6|6956.7|6953.9|8
1629289930000|2021-08-18 12:32:10|6958.4|6955.6|6957.2|6954.4|6958.7|6955.9|6957.2|6954.4|8
1629289940000|2021-08-18 12:32:20|6956.7|6953.9|6955.7|6952.9|6956.9|6954.1|6955.7|6952.9|10
1629289950000|2021-08-18 12:32:30|6954.7|6951.9|6951.7|6948.9|6954.7|6951.9|6951.7|6948.9|11
1629289960000|2021-08-18 12:32:40|6952.1|6949.3|6950.7|6947.9|6952.2|6949.4|6950.1|6947.3|8
1629289970000|2021-08-18 12:32:50|6950.4|6947.6|6950.7|6947.9|6950.7|6947.9|6949.1|6946.3|9
1629289980000|2021-08-18 12:33:00|6950.6|6947.8|6950.7|6947.9|6950.9|6948.1|6950.1|6947.3|9
1629289990000|2021-08-18 12:33:10|6950.6|6947.8|6950.6|6947.8|6950.7|6947.9|6950.6|6947.8|7
1629290000000|2021-08-18 12:33:20|6950.4|6947.6|6949.1|6946.3|6950.4|6947.6|6949.1|6946.3|7
1629290010000|2021-08-18 12:33:30|6948.7|6945.9|6946.7|6943.9|6949.4|6946.6|6945.4|6942.6|27
1629290020000|2021-08-18 12:33:40|6947.1|6944.3|6945.7|6942.9|6947.4|6944.6|6945.7|6942.9|15
1629290030000|2021-08-18 12:33:50|6946.4|6943.6|6948.7|6945.9|6948.7|6945.9|6946.4|6943.6|82
1629290040000|2021-08-18 12:34:00|6948.9|6946.1|6948.7|6945.9|6949.7|6946.9|6948.7|6945.9|52
1629290050000|2021-08-18 12:34:10|6948.9|6946.1|6948.7|6945.9|6949.1|6946.3|6948.7|6945.9|2
1629290060000|2021-08-18 12:34:20|6948.9|6946.1|6948.7|6945.9|6949.7|6946.9|6948.7|6945.9|21
1629290070000|2021-08-18 12:34:30|6947.8|6945|6946.7|6943.9|6947.8|6945|6945.7|6942.9|106
1629290080000|2021-08-18 12:34:40|6946.4|6943.6|6946.2|6943.4|6946.4|6943.6|6945.7|6942.9|3
1629290090000|2021-08-18 12:34:50|6945.9|6943.1|6944.7|6941.9|6945.9|6943.1|6944.7|6941.9|30
1629290100000|2021-08-18 12:35:00|||||||||2
1629290110000|2021-08-18 12:35:10|6945.1|6942.3|6943.7|6940.9|6945.1|6942.3|6943.6|6940.8|20
1629290120000|2021-08-18 12:35:20|6943.9|6941.1|6943.7|6940.9|6944.7|6941.9|6943.7|6940.9|4
1629290130000|2021-08-18 12:35:30|6943.9|6941.1|6945.1|6942.3|6945.1|6942.3|6943.7|6940.9|7
1629290140000|2021-08-18 12:35:40|6944.6|6941.8|6945.7|6942.9|6946.1|6943.3|6944.6|6941.8|30
1629290150000|2021-08-18 12:35:50|6945.1|6942.3|6945.7|6942.9|6945.7|6942.9|6945.1|6942.3|3
1629290160000|2021-08-18 12:36:00|6945.6|6942.8|6942.7|6939.9|6945.7|6942.9|6942.7|6939.9|16
1629290170000|2021-08-18 12:36:10|6943.6|6940.8|6941.6|6938.8|6943.6|6940.8|6941.1|6938.3|68
1629290180000|2021-08-18 12:36:20|6941.1|6938.3|6941.6|6938.8|6941.7|6938.9|6941.1|6938.3|15
1629290190000|2021-08-18 12:36:30|6941.7|6938.9|6943.7|6940.9|6943.7|6940.9|6941.7|6938.9|17
1629290200000|2021-08-18 12:36:40|6944.7|6941.9|6945.7|6942.9|6946.2|6943.4|6943.7|6940.9|10
1629290210000|2021-08-18 12:36:50|6944.7|6941.9|6945.6|6942.8|6945.6|6942.8|6944.6|6941.8|28
1629290220000|2021-08-18 12:37:00|6945.1|6942.3|6947.6|6944.8|6947.7|6944.9|6945.1|6942.3|12
1629290230000|2021-08-18 12:37:10|6947.1|6944.3|6946.6|6943.8|6947.1|6944.3|6946.6|6943.8|2
1629290240000|2021-08-18 12:37:20|6946.7|6943.9|6947.6|6944.8|6947.6|6944.8|6946.6|6943.8|7
1629290250000|2021-08-18 12:37:30|6947.7|6944.9|6950.2|6947.4|6950.2|6947.4|6947.7|6944.9|8
1629290260000|2021-08-18 12:37:40|6950.1|6947.3|6948.6|6945.8|6950.1|6947.3|6947.7|6944.9|6
1629290270000|2021-08-18 12:37:50|6948.4|6945.6|6947.6|6944.8|6948.4|6945.6|6947.4|6944.6|5
1629290280000|2021-08-18 12:38:00|6947.7|6944.9|6948.6|6945.8|6949.1|6946.3|6947.7|6944.9|5
1629290290000|2021-08-18 12:38:10|6948.1|6945.3|6946.6|6943.8|6948.6|6945.8|6946.6|6943.8|5
1629290300000|2021-08-18 12:38:20|6946.7|6943.9|6947.7|6944.9|6947.7|6944.9|6946.7|6943.9|4
1629290310000|2021-08-18 12:38:30|6948.1|6945.3|6947.6|6944.8|6948.1|6945.3|6947.1|6944.3|2
1629290320000|2021-08-18 12:38:40|6946.7|6943.9|6946.6|6943.8|6947.6|6944.8|6946.1|6943.3|3
1629290330000|2021-08-18 12:38:50|6946.7|6943.9|6946.6|6943.8|6946.7|6943.9|6946.6|6943.8|0
1629290340000|2021-08-18 12:39:00|6947.6|6944.8|6947.7|6944.9|6947.7|6944.9|6947.1|6944.3|1
1629290350000|2021-08-18 12:39:10|6947.1|6944.3|6946.1|6943.3|6947.1|6944.3|6946.1|6943.3|11
1629290360000|2021-08-18 12:39:20|6946.2|6943.4|6946.1|6943.3|6946.2|6943.4|6946.1|6943.3|0
1629290370000|2021-08-18 12:39:30|6945.7|6942.9|6946.1|6943.3|6947.4|6944.6|6945.1|6942.3|29
1629290380000|2021-08-18 12:39:40|6946.2|6943.4|6944.6|6941.8|6946.2|6943.4|6944.2|6941.4|0
1629290390000|2021-08-18 12:39:50|6945.4|6942.6|6946.7|6943.9|6947.7|6944.9|6944.7|6941.9|14
1629290400000|2021-08-18 12:40:00|6946.9|6944.1|6946.6|6943.8|6947.7|6944.9|6946.1|6943.3|6
1629290410000|2021-08-18 12:40:10|6946.7|6943.9|6947.7|6944.9|6947.7|6944.9|6946.2|6943.4|8
1629290420000|2021-08-18 12:40:20|6948.2|6945.4|6946.7|6943.9|6948.2|6945.4|6946.2|6943.4|13
1629290430000|2021-08-18 12:40:30|6946.9|6944.1|6946.6|6943.8|6946.9|6944.1|6946.2|6943.4|12
1629290440000|2021-08-18 12:40:40|6946.1|6943.3|6944.1|6941.3|6946.1|6943.3|6944.1|6941.3|17
1629290450000|2021-08-18 12:40:50|6943.9|6941.1|6944.7|6941.9|6945.7|6942.9|6943.7|6940.9|5
1629290460000|2021-08-18 12:41:00|6944.9|6942.1|6947.5|6944.7|6948.7|6945.9|6944.9|6942.1|13
1629290470000|2021-08-18 12:41:10|6947.7|6944.9|6948.7|6945.9|6948.7|6945.9|6947.7|6944.9|9
1629290480000|2021-08-18 12:41:20|6948.9|6946.1|6946.9|6944.1|6948.9|6946.1|6946.7|6943.9|36
1629290490000|2021-08-18 12:41:30|6947|6944.2|6946.5|6943.7|6947.2|6944.4|6946.5|6943.7|5
1629290500000|2021-08-18 12:41:40|6946.2|6943.4|6944.7|6941.9|6946.2|6943.4|6944.7|6941.9|6
1629290510000|2021-08-18 12:41:50|6944.1|6941.3|6944.5|6941.7|6944.5|6941.7|6943.7|6940.9|10
1629290520000|2021-08-18 12:42:00|6943.7|6940.9|6944.4|6941.6|6944.7|6941.9|6943.7|6940.9|6
1629290530000|2021-08-18 12:42:10|6945.4|6942.6|6945.7|6942.9|6946.7|6943.9|6945.4|6942.6|8
1629290540000|2021-08-18 12:42:20|6946.4|6943.6|6946.7|6943.9|6946.7|6943.9|6946.4|6943.6|8
1629290550000|2021-08-18 12:42:30|||||||||1
1629290560000|2021-08-18 12:42:40|6946.4|6943.6|6947.7|6944.9|6947.7|6944.9|6946.4|6943.6|8
1629290570000|2021-08-18 12:42:50|6947.5|6944.7|6947.2|6944.4|6947.7|6944.9|6947.2|6944.4|6
1629290580000|2021-08-18 12:43:00|6947.5|6944.7|6944.7|6941.9|6949.7|6946.9|6944.7|6941.9|101
1629290590000|2021-08-18 12:43:10|6945.7|6942.9|6946.5|6943.7|6946.7|6943.9|6945.7|6942.9|10
1629290600000|2021-08-18 12:43:20|6946.7|6943.9|6946.7|6943.9|6946.7|6943.9|6946.4|6943.6|0
1629290610000|2021-08-18 12:43:30|6947.2|6944.4|6947.7|6944.9|6947.7|6944.9|6947.1|6944.3|8
1629290620000|2021-08-18 12:43:40|6947.1|6944.3|6945.9|6943.1|6947.1|6944.3|6945.7|6942.9|13
1629290630000|2021-08-18 12:43:50|6945.7|6942.9|6946.9|6944.1|6947.2|6944.4|6945.7|6942.9|5
1629290640000|2021-08-18 12:44:00|6947.7|6944.9|6948.4|6945.6|6950.7|6947.9|6947.7|6944.9|20
1629290650000|2021-08-18 12:44:10|6948.2|6945.4|6948.5|6945.7|6948.7|6945.9|6948|6945.2|11
1629290660000|2021-08-18 12:44:20|6949.2|6946.4|6948.7|6945.9|6949.2|6946.4|6947.7|6944.9|24
1629290670000|2021-08-18 12:44:30|6949|6946.2|6950.2|6947.4|6950.2|6947.4|6948.7|6945.9|51
1629290680000|2021-08-18 12:44:40|6949.7|6946.9|6949.5|6946.7|6949.7|6946.9|6949.5|6946.7|2
1629290700000|2021-08-18 12:45:00|6949.7|6946.9|6950|6947.2|6951.7|6948.9|6949.5|6946.7|134
1629290710000|2021-08-18 12:45:10|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|6949.7|6946.9|12
1629290720000|2021-08-18 12:45:20|6948.7|6945.9|6947.4|6944.6|6948.7|6945.9|6947.4|6944.6|11
1629290730000|2021-08-18 12:45:30|6947|6944.2|6949|6946.2|6949|6946.2|6947|6944.2|12
1629290740000|2021-08-18 12:45:40|6949.7|6946.9|6949.5|6946.7|6949.7|6946.9|6949.5|6946.7|3
1629290750000|2021-08-18 12:45:50|6950|6947.2|6949.5|6946.7|6950|6947.2|6949.5|6946.7|9
1629290760000|2021-08-18 12:46:00|6949.7|6946.9|6950.2|6947.4|6950.7|6947.9|6949.7|6946.9|7
1629290770000|2021-08-18 12:46:10|6949.7|6946.9|6949.7|6946.9|6949.9|6947.1|6949.5|6946.7|3
1629290780000|2021-08-18 12:46:20|6949.5|6946.7|6947.7|6944.9|6949.5|6946.7|6947.7|6944.9|3
1629290790000|2021-08-18 12:46:30|6946.5|6943.7|6944.5|6941.7|6947|6944.2|6944|6941.2|28
1629290800000|2021-08-18 12:46:40|6944.7|6941.9|6945|6942.2|6946.5|6943.7|6944.7|6941.9|7
1629290810000|2021-08-18 12:46:50|6944.7|6941.9|6945.5|6942.7|6945.7|6942.9|6943.7|6940.9|41
1629290820000|2021-08-18 12:47:00|6945.7|6942.9|6945.7|6942.9|6945.9|6943.1|6945.7|6942.9|1
1629290830000|2021-08-18 12:47:10|6945.5|6942.7|6945.7|6942.9|6946.5|6943.7|6945.5|6942.7|8
1629290840000|2021-08-18 12:47:20|6945.2|6942.4|6945|6942.2|6945.7|6942.9|6945|6942.2|3
1629290850000|2021-08-18 12:47:30|6945.2|6942.4|6946.5|6943.7|6946.5|6943.7|6945.2|6942.4|9
1629290860000|2021-08-18 12:47:40|6946.7|6943.9|6946.2|6943.4|6947|6944.2|6946.2|6943.4|3
1629290870000|2021-08-18 12:47:50|6946.4|6943.6|6945.2|6942.4|6946.4|6943.6|6944.7|6941.9|4
1629290880000|2021-08-18 12:48:00|6945|6942.2|6945.5|6942.7|6945.7|6942.9|6945|6942.2|15
1629290890000|2021-08-18 12:48:10|6945|6942.2|6941.7|6938.9|6945|6942.2|6939.7|6936.9|153
1629290900000|2021-08-18 12:48:20|6941.5|6938.7|6941.7|6938.9|6941.7|6938.9|6941.5|6938.7|0
1629290910000|2021-08-18 12:48:30|6942.7|6939.9|6942.5|6939.7|6943.2|6940.4|6941.7|6938.9|37
1629290920000|2021-08-18 12:48:40|6942.2|6939.4|6942|6939.2|6942.4|6939.6|6940|6937.2|170
1629290930000|2021-08-18 12:48:50|6941|6938.2|6942.7|6939.9|6943|6940.2|6941|6938.2|54
1629290940000|2021-08-18 12:49:00|6943.5|6940.7|6943.7|6940.9|6943.7|6940.9|6943.5|6940.7|3
1629290950000|2021-08-18 12:49:10|6944|6941.2|6943.7|6940.9|6944.5|6941.7|6943.7|6940.9|7
1629290960000|2021-08-18 12:49:20|6943.4|6940.6|6943.5|6940.7|6943.7|6940.9|6943.2|6940.4|14
1629290970000|2021-08-18 12:49:30|6943|6940.2|6941.7|6938.9|6943.2|6940.4|6941.5|6938.7|9
1629290990000|2021-08-18 12:49:50|6942|6939.2|6941.7|6938.9|6942|6939.2|6941.2|6938.4|6
1629291000000|2021-08-18 12:50:00|6941.5|6938.7|6942.9|6940.1|6943.7|6940.9|6939.7|6936.9|31
1629291010000|2021-08-18 12:50:10|6943.4|6940.6|6943.7|6940.9|6944|6941.2|6943.4|6940.6|4
1629291020000|2021-08-18 12:50:20|6943.5|6940.7|6944.5|6941.7|6944.5|6941.7|6943.5|6940.7|9
1629291030000|2021-08-18 12:50:30|6944|6941.2|6944|6941.2|6944.2|6941.4|6944|6941.2|3
1629291040000|2021-08-18 12:50:40|6943.9|6941.1|6940.9|6938.1|6943.9|6941.1|6940.9|6938.1|1062
1629291050000|2021-08-18 12:50:50|6940.7|6937.9|6938.7|6935.9|6940.7|6937.9|6938.7|6935.9|70
1629291060000|2021-08-18 12:51:00|6940.4|6937.6|6940.7|6937.9|6940.7|6937.9|6940.2|6937.4|19
1629291070000|2021-08-18 12:51:10|6940.9|6938.1|6941.4|6938.6|6941.4|6938.6|6940.9|6938.1|9
1629291090000|2021-08-18 12:51:30|6941|6938.2|6940.9|6938.1|6941|6938.2|6940.7|6937.9|3
1629291100000|2021-08-18 12:51:40|6940.7|6937.9|6940|6937.2|6940.7|6937.9|6940|6937.2|30
1629291110000|2021-08-18 12:51:50|6940.4|6937.6|6939.4|6936.6|6940.5|6937.7|6937.4|6934.6|125
1629291120000|2021-08-18 12:52:00|6940.4|6937.6|6941.4|6938.6|6941.4|6938.6|6940.4|6937.6|6
1629291130000|2021-08-18 12:52:10|6941.7|6938.9|6941.9|6939.1|6941.9|6939.1|6941.7|6938.9|3
1629291140000|2021-08-18 12:52:20|6942|6939.2|6941.5|6938.7|6942|6939.2|6941.4|6938.6|13
1629291150000|2021-08-18 12:52:30|6941.9|6939.1|6942.9|6940.1|6943|6940.2|6941.9|6939.1|5
1629291160000|2021-08-18 12:52:40|6942.7|6939.9|6942.5|6939.7|6942.9|6940.1|6942.2|6939.4|25
1629291170000|2021-08-18 12:52:50|6942.4|6939.6|6941.7|6938.9|6942.4|6939.6|6941.7|6938.9|49
1629291180000|2021-08-18 12:53:00|6941.4|6938.6|6941.9|6939.1|6942.7|6939.9|6941.4|6938.6|17
1629291190000|2021-08-18 12:53:10|6942.2|6939.4|6942.4|6939.6|6942.4|6939.6|6941.9|6939.1|0
1629291200000|2021-08-18 12:53:20|6941.9|6939.1|6941.7|6938.9|6941.9|6939.1|6941.7|6938.9|1
1629291210000|2021-08-18 12:53:30|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|6941.4|6938.6|4
1629291220000|2021-08-18 12:53:40|||||||||1
1629291230000|2021-08-18 12:53:50|6942.2|6939.4|6941.4|6938.6|6942.4|6939.6|6941.2|6938.4|18
1629291240000|2021-08-18 12:54:00|6942.2|6939.4|6944|6941.2|6944|6941.2|6942.2|6939.4|8
1629291250000|2021-08-18 12:54:10|6943.4|6940.6|6941.4|6938.6|6943.7|6940.9|6941.2|6938.4|23
1629291260000|2021-08-18 12:54:20|6941.2|6938.4|6942.2|6939.4|6942.4|6939.6|6941.2|6938.4|12
1629291270000|2021-08-18 12:54:30|6942|6939.2|6941.4|6938.6|6942|6939.2|6940.9|6938.1|1
1629291280000|2021-08-18 12:54:40|6941.2|6938.4|6941.2|6938.4|6941.4|6938.6|6940.4|6937.6|7
1629291290000|2021-08-18 12:54:50|6941.4|6938.6|6940.7|6937.9|6941.4|6938.6|6940.7|6937.9|2
1629291300000|2021-08-18 12:55:00|6941|6938.2|6941.9|6939.1|6942.4|6939.6|6940.4|6937.6|17
1629291310000|2021-08-18 12:55:10|6942.4|6939.6|6944|6941.2|6944|6941.2|6942.4|6939.6|7
1629291320000|2021-08-18 12:55:20|6944.4|6941.6|6944.5|6941.7|6945.4|6942.6|6943.7|6940.9|13
1629291330000|2021-08-18 12:55:30|6944.9|6942.1|6944.9|6942.1|6944.9|6942.1|6944.4|6941.6|0
1629291340000|2021-08-18 12:55:40|6944.7|6941.9|6944.9|6942.1|6944.9|6942.1|6944.4|6941.6|10
1629291350000|2021-08-18 12:55:50|6944.7|6941.9|6943.7|6940.9|6944.7|6941.9|6943.7|6940.9|18
1629291360000|2021-08-18 12:56:00|6944.4|6941.6|6943.9|6941.1|6944.4|6941.6|6943.7|6940.9|11
1629291370000|2021-08-18 12:56:10|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|0
1629291380000|2021-08-18 12:56:20|6943.4|6940.6|6944.7|6941.9|6945.4|6942.6|6943.4|6940.6|17
1629291390000|2021-08-18 12:56:30|6944.4|6941.6|6946.7|6943.9|6946.9|6944.1|6944.4|6941.6|8
1629291400000|2021-08-18 12:56:40|6946.4|6943.6|6946.4|6943.6|6946.7|6943.9|6946.4|6943.6|6
1629291410000|2021-08-18 12:56:50|6946.2|6943.4|6943.7|6940.9|6946.2|6943.4|6943.7|6940.9|8
1629291420000|2021-08-18 12:57:00|6944.2|6941.4|6944.4|6941.6|6944.4|6941.6|6943.7|6940.9|5
1629291430000|2021-08-18 12:57:10|6944|6941.2|6944.4|6941.6|6944.4|6941.6|6943.9|6941.1|5
1629291440000|2021-08-18 12:57:20|6944|6941.2|6944.4|6941.6|6944.4|6941.6|6943.9|6941.1|5
1629291450000|2021-08-18 12:57:30|6944|6941.2|6945.4|6942.6|6945.4|6942.6|6944|6941.2|10
1629291460000|2021-08-18 12:57:40|6945.7|6942.9|6946.4|6943.6|6946.4|6943.6|6945.7|6942.9|5
1629291470000|2021-08-18 12:57:50|6946.7|6943.9|6946.7|6943.9|6947|6944.2|6946.7|6943.9|4
1629291480000|2021-08-18 12:58:00|6946.4|6943.6|6946.9|6944.1|6947.2|6944.4|6946.4|6943.6|27
1629291490000|2021-08-18 12:58:10|6947.4|6944.6|6946.4|6943.6|6947.4|6944.6|6946.4|6943.6|2
1629291500000|2021-08-18 12:58:20|6946.7|6943.9|6946.7|6943.9|6946.9|6944.1|6946.7|6943.9|11
1629291510000|2021-08-18 12:58:30|6946.9|6944.1|6947.4|6944.6|6947.4|6944.6|6946.7|6943.9|1
1629291520000|2021-08-18 12:58:40|6947|6944.2|6946.4|6943.6|6947|6944.2|6946.4|6943.6|4
1629291530000|2021-08-18 12:58:50|6945.9|6943.1|6945.2|6942.4|6945.9|6943.1|6944.2|6941.4|21
1629291540000|2021-08-18 12:59:00|6945.4|6942.6|6953.9|6951.1|6954.5|6951.7|6945.4|6942.6|209
1629291550000|2021-08-18 12:59:10|6954|6951.2|6955.4|6952.6|6956.7|6953.9|6954|6951.2|88
1629291560000|2021-08-18 12:59:20|6956.4|6953.6|6957.7|6954.9|6958.4|6955.6|6956|6953.2|21
1629291570000|2021-08-18 12:59:30|6957.4|6954.6|6955.9|6953.1|6958.2|6955.4|6955.7|6952.9|36
1629291580000|2021-08-18 12:59:40|6956|6953.2|6955.9|6953.1|6956.4|6953.6|6954.7|6951.9|11
1629291590000|2021-08-18 12:59:50|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6955|6952.2|13
1629291600000|2021-08-18 13:00:00|6954.5|6951.7|6956.2|6953.4|6956.7|6953.9|6948|6945.2|196
1629291610000|2021-08-18 13:00:10|6956.4|6953.6|6954.4|6951.6|6956.5|6953.7|6953.9|6951.1|27
1629291620000|2021-08-18 13:00:20|6955|6952.2|6953.7|6950.9|6955.4|6952.6|6953.7|6950.9|25
1629291630000|2021-08-18 13:00:30|6953.2|6950.4|6955.4|6952.6|6956.4|6953.6|6953.2|6950.4|42
1629291640000|2021-08-18 13:00:40|6955|6952.2|6953.2|6950.4|6955.4|6952.6|6952.4|6949.6|33
1629291650000|2021-08-18 13:00:50|6952.7|6949.9|6952.4|6949.6|6953.4|6950.6|6951.7|6948.9|34
1629291660000|2021-08-18 13:01:00|6951.9|6949.1|6946.4|6943.6|6952.4|6949.6|6944.4|6941.6|95
1629291670000|2021-08-18 13:01:10|6947|6944.2|6946.4|6943.6|6947|6944.2|6946|6943.2|20
1629291680000|2021-08-18 13:01:20|6945.5|6942.7|6939|6936.2|6945.5|6942.7|6938.9|6936.1|111
1629291690000|2021-08-18 13:01:30|6940|6937.2|6943|6940.2|6944.8|6942|6940|6937.2|80
1629291700000|2021-08-18 13:01:40|6942.3|6939.5|6943.3|6940.5|6943.5|6940.7|6941.5|6938.7|28
1629291710000|2021-08-18 13:01:50|6943|6940.2|6942.8|6940|6944|6941.2|6942|6939.2|21
1629291720000|2021-08-18 13:02:00|6942.5|6939.7|6942.5|6939.7|6944.5|6941.7|6942.5|6939.7|37
1629291730000|2021-08-18 13:02:10|6942|6939.2|6940.8|6938|6942|6939.2|6940.5|6937.7|8
1629291740000|2021-08-18 13:02:20|6941.3|6938.5|6941.7|6938.9|6942.7|6939.9|6940.8|6938|14
1629291750000|2021-08-18 13:02:30|6941.3|6938.5|6942.3|6939.5|6942.7|6939.9|6941.3|6938.5|49
1629291760000|2021-08-18 13:02:40|6941.8|6939|6944|6941.2|6945.5|6942.7|6941.8|6939|24
1629291770000|2021-08-18 13:02:50|6944.2|6941.4|6947|6944.2|6947|6944.2|6944.2|6941.4|24
1629291780000|2021-08-18 13:03:00|6947.7|6944.9|6952.7|6949.9|6953|6950.2|6947.7|6944.9|44
1629291790000|2021-08-18 13:03:10|6952|6949.2|6952.8|6950|6953.3|6950.5|6952|6949.2|21
1629291800000|2021-08-18 13:03:20|6953|6950.2|6953.3|6950.5|6955|6952.2|6952.3|6949.5|15
1629291810000|2021-08-18 13:03:30|6954|6951.2|6953.3|6950.5|6954.2|6951.4|6952.8|6950|35
1629291820000|2021-08-18 13:03:40|6954|6951.2|6955.5|6952.7|6956|6953.2|6953|6950.2|36
1629291830000|2021-08-18 13:03:50|6955.3|6952.5|6956.8|6954|6957|6954.2|6954.3|6951.5|68
1629291840000|2021-08-18 13:04:00|6957.3|6954.5|6959|6956.2|6959.5|6956.7|6956.5|6953.7|96
1629291850000|2021-08-18 13:04:10|6958.5|6955.7|6957.7|6954.9|6959|6956.2|6957.3|6954.5|9
1629291860000|2021-08-18 13:04:20|6958.3|6955.5|6957.3|6954.5|6958.8|6956|6956.8|6954|25
1629291870000|2021-08-18 13:04:30|6958|6955.2|6962|6959.2|6962|6959.2|6958|6955.2|70
1629291880000|2021-08-18 13:04:40|6961.5|6958.7|6961.7|6958.9|6961.7|6958.9|6960|6957.2|25
1629291890000|2021-08-18 13:04:50|6962|6959.2|6956.8|6954|6962|6959.2|6955.3|6952.5|32
1629291900000|2021-08-18 13:05:00|6957|6954.2|6954.8|6952|6957.3|6954.5|6952.3|6949.5|38
1629291910000|2021-08-18 13:05:10|6955.5|6952.7|6956|6953.2|6956|6953.2|6954.5|6951.7|12
1629291920000|2021-08-18 13:05:20|6955.5|6952.7|6953.5|6950.7|6956.3|6953.5|6953.3|6950.5|31
1629291930000|2021-08-18 13:05:30|6953.3|6950.5|6956.3|6953.5|6956.5|6953.7|6953.3|6950.5|7
1629291940000|2021-08-18 13:05:40|6956|6953.2|6952.8|6950|6956.3|6953.5|6952.3|6949.5|13
1629291950000|2021-08-18 13:05:50|6953.3|6950.5|6952.3|6949.5|6953.3|6950.5|6951.8|6949|16
1629291960000|2021-08-18 13:06:00|6952.5|6949.7|6954.3|6951.5|6954.3|6951.5|6952.3|6949.5|14
1629291970000|2021-08-18 13:06:10|6954.8|6952|6955|6952.2|6956.3|6953.5|6954.5|6951.7|33
1629291980000|2021-08-18 13:06:20|6954.8|6952|6944.8|6942|6954.8|6952|6944.7|6941.9|83
1629291990000|2021-08-18 13:06:30|6944.5|6941.7|6944.8|6942|6946.3|6943.5|6943.8|6941|22
1629292000000|2021-08-18 13:06:40|6945|6942.2|6946|6943.2|6946|6943.2|6944.5|6941.7|19
1629292010000|2021-08-18 13:06:50|6945.8|6943|6945|6942.2|6946|6943.2|6943|6940.2|34
1629292020000|2021-08-18 13:07:00|6945.3|6942.5|6945.5|6942.7|6946|6943.2|6944.3|6941.5|15
1629292030000|2021-08-18 13:07:10|6945.3|6942.5|6944.3|6941.5|6945.3|6942.5|6942.3|6939.5|22
1629292040000|2021-08-18 13:07:20|6944.5|6941.7|6947.8|6945|6948.3|6945.5|6944.3|6941.5|32
1629292050000|2021-08-18 13:07:30|6948|6945.2|6943.3|6940.5|6948|6945.2|6943|6940.2|11
1629292060000|2021-08-18 13:07:40|6942.8|6940|6942.5|6939.7|6942.8|6940|6941.7|6938.9|5
1629292070000|2021-08-18 13:07:50|6942.3|6939.5|6944.3|6941.5|6944.3|6941.5|6941.8|6939|36
1629292080000|2021-08-18 13:08:00|6944.2|6941.4|6944.3|6941.5|6944.3|6941.5|6943.3|6940.5|1
1629292090000|2021-08-18 13:08:10|6945.3|6942.5|6945.5|6942.7|6946.3|6943.5|6945.3|6942.5|43
1629292100000|2021-08-18 13:08:20|6946|6943.2|6947.8|6945|6948.3|6945.5|6946|6943.2|7
1629292110000|2021-08-18 13:08:30|6947.5|6944.7|6947.3|6944.5|6949.3|6946.5|6947.3|6944.5|16
1629292120000|2021-08-18 13:08:40|6947.2|6944.4|6946.3|6943.5|6947.2|6944.4|6945.3|6942.5|12
1629292130000|2021-08-18 13:08:50|6946.5|6943.7|6946.5|6943.7|6948.5|6945.7|6945.8|6943|18
1629292140000|2021-08-18 13:09:00|6946.3|6943.5|6946.3|6943.5|6946.8|6944|6945.7|6942.9|28
1629292150000|2021-08-18 13:09:10|6945.8|6943|6945.5|6942.7|6945.8|6943|6944.8|6942|13
1629292160000|2021-08-18 13:09:20|6946.2|6943.4|6943|6940.2|6946.8|6944|6943|6940.2|183
1629292170000|2021-08-18 13:09:30|6943.8|6941|6946.3|6943.5|6946.3|6943.5|6943.8|6941|5
1629292180000|2021-08-18 13:09:40|6946.5|6943.7|6949.8|6947|6949.8|6947|6946.5|6943.7|32
1629292190000|2021-08-18 13:09:50|6950|6947.2|6950.3|6947.5|6952.3|6949.5|6949.8|6947|29
1629292200000|2021-08-18 13:10:00|6950.7|6947.9|6951.3|6948.5|6952.3|6949.5|6950.3|6947.5|54
1629292210000|2021-08-18 13:10:10|6951.2|6948.4|6951.8|6949|6951.8|6949|6950.7|6947.9|1
1629292220000|2021-08-18 13:10:20|6952.6|6948.6|6951.3|6948.5|6953.8|6951|6951.3|6948.5|24
1629292230000|2021-08-18 13:10:30|6951|6948.2|6951.3|6948.5|6953.3|6950.5|6951|6948.2|16
1629292240000|2021-08-18 13:10:40|6951.2|6948.4|6948.8|6946|6951.2|6948.4|6947.7|6944.9|17
1629292250000|2021-08-18 13:10:50|6949|6946.2|6950.5|6947.7|6950.5|6947.7|6948.5|6945.7|11
1629292260000|2021-08-18 13:11:00|6950.8|6948|6951.7|6948.9|6951.8|6949|6950.8|6948|6
1629292270000|2021-08-18 13:11:10|6952.3|6949.5|6951.2|6948.4|6952.3|6949.5|6951.2|6948.4|28
1629292280000|2021-08-18 13:11:20|6950.3|6947.5|6948.5|6945.7|6950.3|6947.5|6948.3|6945.5|6
1629292290000|2021-08-18 13:11:30|6949.2|6946.4|6948.3|6945.5|6949.3|6946.5|6947.8|6945|12
1629292300000|2021-08-18 13:11:40|6949|6946.2|6949.8|6947|6950|6947.2|6948.8|6946|20
1629292310000|2021-08-18 13:11:50|6950.2|6947.4|6950.5|6947.7|6951.5|6948.7|6950.2|6947.4|18
1629292320000|2021-08-18 13:12:00|6950.2|6947.4|6950.3|6947.5|6952|6949.2|6950.2|6947.4|16
1629292330000|2021-08-18 13:12:10|6950|6947.2|6949.3|6946.5|6950|6947.2|6948.3|6945.5|34
1629292340000|2021-08-18 13:12:20|6949.5|6946.7|6949.3|6946.5|6949.5|6946.7|6949.3|6946.5|11
1629292350000|2021-08-18 13:12:30|6949|6946.2|6950|6947.2|6951.3|6947.7|6948.3|6945.5|35
1629292360000|2021-08-18 13:12:40|6950.3|6947.5|6949.3|6946.5|6950.3|6947.5|6949.3|6946.5|2
1629292370000|2021-08-18 13:12:50|6949|6946.2|6945.5|6942.7|6949.5|6946.7|6944.8|6942|36
1629292380000|2021-08-18 13:13:00|6945.3|6942.5|6946.5|6943.7|6947.3|6944.5|6945.3|6942.5|36
1629292390000|2021-08-18 13:13:10|6947|6944.2|6948.3|6945.5|6949.3|6946.5|6947|6944.2|11
1629292400000|2021-08-18 13:13:20|6948|6945.2|6947.8|6945|6949.3|6946.5|6947|6944.2|14
1629292410000|2021-08-18 13:13:30|6948|6945.2|6944.5|6941.7|6948.2|6945.4|6944.3|6941.5|75
1629292420000|2021-08-18 13:13:40|6945|6942.2|6945.5|6942.7|6947.3|6944.5|6945|6942.2|27
1629292430000|2021-08-18 13:13:50|6946|6943.2|6946.5|6943.7|6946.5|6943.7|6946|6943.2|6
1629292440000|2021-08-18 13:14:00|6946.7|6943.9|6946.8|6944|6947.5|6944.7|6945|6942.2|68
1629292450000|2021-08-18 13:14:10|6946.5|6943.7|6946.2|6943.4|6946.8|6944|6945.5|6942.7|47
1629292460000|2021-08-18 13:14:20|6945.8|6943|6942.8|6940|6946.3|6943.5|6942.8|6940|64
1629292470000|2021-08-18 13:14:30|6942.5|6939.7|6944.8|6942|6945|6942.2|6942.5|6939.7|17
1629292480000|2021-08-18 13:14:40|6944|6941.2|6944.5|6941.7|6945.3|6942.5|6944|6941.2|6
1629292490000|2021-08-18 13:14:50|6944.8|6942|6944.8|6942|6945.8|6943|6944|6941.2|29
1629292500000|2021-08-18 13:15:00|6944.5|6941.7|6945.5|6942.7|6947|6944.2|6944.5|6941.7|64
1629292510000|2021-08-18 13:15:10|6945|6942.2|6946.2|6943.4|6946.2|6943.4|6943.8|6941|12
1629292520000|2021-08-18 13:15:20|6945|6942.2|6944.3|6941.5|6946.3|6943.5|6943.3|6940.5|14
1629292530000|2021-08-18 13:15:30|6944.5|6941.7|6942.5|6939.7|6946.3|6943.5|6942.3|6939.5|38
1629292540000|2021-08-18 13:15:40|6942.3|6939.5|6939.3|6936.5|6942.5|6939.7|6938.8|6936|251
1629292550000|2021-08-18 13:15:50|6939|6936.2|6939.5|6936.7|6939.5|6936.7|6938.3|6935.5|33
1629292560000|2021-08-18 13:16:00|6939|6936.2|6932.3|6929.5|6939.5|6936.7|6930.3|6927.5|206
1629292570000|2021-08-18 13:16:10|6933|6930.2|6934.3|6931.5|6934.3|6931.5|6932|6929.2|74
1629292580000|2021-08-18 13:16:20|6933.8|6931|6932.8|6930|6934.3|6931.5|6932.7|6929.9|26
1629292590000|2021-08-18 13:16:30|6932.5|6929.7|6931.2|6928.4|6933.3|6930.5|6931.2|6928.4|43
1629292600000|2021-08-18 13:16:40|6930.8|6928|6931|6928.2|6931|6928.2|6928.7|6925.9|89
1629292610000|2021-08-18 13:16:50|6931.5|6928.7|6934.3|6931.5|6935.5|6932.7|6930.3|6927.5|96
1629292620000|2021-08-18 13:17:00|6933.8|6931|6934.3|6931.5|6935.5|6932.7|6933.5|6930.7|49
1629292630000|2021-08-18 13:17:10|6935|6932.2|6933.8|6931|6935.3|6932.5|6933.7|6930.9|24
1629292640000|2021-08-18 13:17:20|6933.3|6930.5|6931.5|6928.7|6934|6931.2|6931.3|6928.5|28
1629292650000|2021-08-18 13:17:30|6931.3|6928.5|6932|6929.2|6932|6929.2|6930.3|6927.5|25
1629292660000|2021-08-18 13:17:40|6931.3|6928.5|6931.7|6928.9|6931.7|6928.9|6930.3|6927.5|125
1629292670000|2021-08-18 13:17:50|6931.3|6928.5|6929.5|6926.7|6931.3|6928.5|6929|6926.2|62
1629292680000|2021-08-18 13:18:00|6929.3|6926.5|6936.8|6934|6937.5|6934.7|6928.3|6925.5|58
1629292690000|2021-08-18 13:18:10|6936.7|6933.9|6935|6932.2|6936.8|6934|6934.8|6932|24
1629292700000|2021-08-18 13:18:20|6934.8|6932|6934.7|6931.9|6936|6933.2|6933.2|6930.4|96
1629292710000|2021-08-18 13:18:30|6934.5|6931.7|6934|6931.2|6934.5|6931.7|6933|6930.2|54
1629292720000|2021-08-18 13:18:40|6933.7|6930.9|6934.3|6931.5|6935|6932.2|6932|6929.2|15
1629292730000|2021-08-18 13:18:50|6934.5|6931.7|6936|6933.2|6936|6933.2|6934|6931.2|24
1629292740000|2021-08-18 13:19:00|6935.8|6933|6935.8|6933|6936|6933.2|6935.8|6933|9
1629292750000|2021-08-18 13:19:10|6935.7|6932.9|6935.7|6932.9|6937.5|6934.7|6935.7|6932.9|46
1629292760000|2021-08-18 13:19:20|6934.8|6932|6936.3|6933.5|6936.5|6933.7|6934.8|6932|11
1629292770000|2021-08-18 13:19:30|6936.5|6933.7|6936.5|6933.7|6936.5|6933.7|6936.3|6933.5|16
1629292780000|2021-08-18 13:19:40|6935.3|6932.5|6931.4|6928.6|6935.3|6932.5|6931|6928.2|83
1629292790000|2021-08-18 13:19:50|6932|6929.2|6934.3|6931.5|6934.3|6931.5|6931.3|6928.5|11
1629292800000|2021-08-18 13:20:00|6934.7|6931.9|6934.5|6931.7|6936.3|6933.5|6934.3|6931.5|43
1629292810000|2021-08-18 13:20:10|6934.3|6931.5|6934.3|6931.5|6934.5|6931.7|6934.3|6931.5|14
1629292820000|2021-08-18 13:20:20|6935.3|6932.5|6935.7|6932.9|6936.3|6933.5|6934.5|6931.7|94
1629292830000|2021-08-18 13:20:30|6936|6933.2|6936|6933.2|6937.5|6934.7|6936|6933.2|38
1629292840000|2021-08-18 13:20:40|6935.4|6932.6|6936|6933.2|6936|6933.2|6935|6932.2|17
1629292850000|2021-08-18 13:20:50|6936.3|6933.5|6936.5|6933.7|6937.5|6934.7|6936.3|6933.5|6
1629292860000|2021-08-18 13:21:00|6936.7|6933.9|6937|6934.2|6937.3|6934.5|6935.8|6933|58
1629292870000|2021-08-18 13:21:10|6937.3|6934.5|6937.3|6934.5|6938|6935.2|6937|6934.2|11
1629292880000|2021-08-18 13:21:20|6936.8|6934|6937.3|6934.5|6937.3|6934.5|6936.3|6933.5|27
1629292890000|2021-08-18 13:21:30|6937.5|6934.7|6937.8|6935|6937.8|6935|6937.3|6934.5|13
1629292900000|2021-08-18 13:21:40|6937.7|6934.9|6936.3|6933.5|6937.7|6934.9|6936.3|6933.5|66
1629292910000|2021-08-18 13:21:50|6936.2|6933.4|6934|6931.2|6936.2|6933.4|6934|6931.2|13
1629292920000|2021-08-18 13:22:00|6934.3|6931.5|6932.2|6929.4|6935|6932.2|6932|6929.2|41
1629292930000|2021-08-18 13:22:10|6932|6929.2|6932.3|6929.5|6932.3|6929.5|6931.8|6929|9
1629292940000|2021-08-18 13:22:20|6932.8|6930|6931.8|6929|6933.8|6931|6931.8|6929|27
1629292950000|2021-08-18 13:22:30|6932.2|6929.4|6932.8|6930|6932.8|6930|6931.8|6929|8
1629292960000|2021-08-18 13:22:40|6932.5|6929.7|6932.8|6930|6933.3|6930.5|6932.5|6929.7|64
1629292970000|2021-08-18 13:22:50|6932.6|6929.8|6933.5|6930.7|6933.5|6930.7|6932.6|6929.8|19
1629292980000|2021-08-18 13:23:00|6933.8|6931|6934.6|6931.8|6935.3|6932.5|6933.3|6930.5|19
1629292990000|2021-08-18 13:23:10|6934.5|6931.7|6932.6|6929.8|6934.8|6932|6932.6|6929.8|15
1629293000000|2021-08-18 13:23:20|6932.3|6929.5|6930.6|6927.8|6932.3|6929.5|6929.3|6926.5|64
1629293010000|2021-08-18 13:23:30|6930.3|6927.5|6929.8|6927|6930.3|6927.5|6929.6|6926.8|18
1629293020000|2021-08-18 13:23:40|6930.1|6927.3|6929.3|6926.5|6930.3|6927.5|6929.3|6926.5|15
1629293030000|2021-08-18 13:23:50|6928.8|6926|6929.1|6926.3|6929.3|6926.5|6927.6|6924.8|16
1629293040000|2021-08-18 13:24:00|6929.8|6927|6928.8|6926|6930.8|6928|6928.8|6926|30
1629293050000|2021-08-18 13:24:10|6928.3|6925.5|6928.3|6925.5|6928.3|6925.5|6927.3|6924.5|40
1629293060000|2021-08-18 13:24:20|6929.3|6926.5|6929.3|6926.5|6929.8|6927|6928.3|6925.5|11
1629293070000|2021-08-18 13:24:30|6929.1|6926.3|6929.3|6926.5|6929.3|6926.5|6928.8|6926|6
1629293080000|2021-08-18 13:24:40|6930.3|6927.5|6932|6929.2|6932|6929.2|6929.8|6927|36
1629293090000|2021-08-18 13:24:50|6931.3|6928.5|6932|6929.2|6932.3|6929.5|6931.3|6928.5|6
1629293100000|2021-08-18 13:25:00|6931.6|6928.8|6933.5|6930.7|6934|6931.2|6931.6|6928.8|39
1629293110000|2021-08-18 13:25:10|6933.6|6930.8|6931.3|6928.5|6933.6|6930.8|6930.3|6927.5|37
1629293120000|2021-08-18 13:25:20|6931.1|6928.3|6930.3|6927.5|6931.1|6928.3|6929.3|6926.5|5
1629293130000|2021-08-18 13:25:30|6930.6|6927.8|6930.3|6927.5|6930.6|6927.8|6930.3|6927.5|27
1629293140000|2021-08-18 13:25:40|6929.6|6926.8|6927.3|6924.5|6929.6|6926.8|6927.3|6924.5|27
1629293150000|2021-08-18 13:25:50|6927|6924.2|6926|6923.2|6927|6924.2|6925.3|6922.5|40
1629293160000|2021-08-18 13:26:00|6925.6|6922.8|6926.3|6923.5|6926.3|6923.5|6925|6922.2|52
1629293170000|2021-08-18 13:26:10|6927|6924.2|6927.3|6924.5|6927.3|6924.5|6927|6924.2|26
1629293180000|2021-08-18 13:26:20|6926.6|6923.8|6926.3|6923.5|6926.8|6924|6925.6|6922.8|11
1629293190000|2021-08-18 13:26:30|6926|6923.2|6926.3|6923.5|6926.3|6923.5|6925.8|6923|13
1629293200000|2021-08-18 13:26:40|6925.8|6923|6927.5|6924.7|6928.3|6925.5|6925.8|6923|12
1629293210000|2021-08-18 13:26:50|6927.8|6925|6928.3|6925.5|6928.5|6925.7|6927.3|6924.5|284
1629293220000|2021-08-18 13:27:00|6928.6|6925.8|6928.3|6925.5|6930|6927.2|6928.3|6925.5|165
1629293230000|2021-08-18 13:27:10|6928.5|6925.7|6932.3|6929.5|6932.3|6929.5|6928.5|6925.7|97
1629293240000|2021-08-18 13:27:20|6932|6929.2|6930.6|6927.8|6932|6929.2|6930.6|6927.8|425
1629293250000|2021-08-18 13:27:30|6930.3|6927.5|6929.5|6926.7|6930.3|6927.5|6929.1|6926.3|117
1629293260000|2021-08-18 13:27:40|6929|6926.2|6929.5|6926.7|6929.5|6926.7|6928|6925.2|21
1629293270000|2021-08-18 13:27:50|6929|6926.2|6927.5|6924.7|6929|6926.2|6927|6924.2|26
1629293280000|2021-08-18 13:28:00|6927.1|6924.3|6928.6|6925.8|6928.6|6925.8|6927|6924.2|16
1629293290000|2021-08-18 13:28:10|6929.1|6926.3|6930.6|6927.8|6932|6929.2|6929|6926.2|33
1629293300000|2021-08-18 13:28:20|6930.5|6927.7|6930|6927.2|6930.6|6927.8|6930|6927.2|46
1629293310000|2021-08-18 13:28:30|6929.6|6926.8|6929|6926.2|6930|6927.2|6928|6925.2|50
1629293320000|2021-08-18 13:28:40|6929.6|6926.8|6928.8|6926|6930|6927.2|6928.5|6925.7|21
1629293330000|2021-08-18 13:28:50|6929|6926.2|6928|6925.2|6929|6926.2|6928|6925.2|8
1629293340000|2021-08-18 13:29:00|6927.8|6925|6928|6925.2|6929|6926.2|6927.5|6924.7|21
1629293350000|2021-08-18 13:29:10|6927.6|6924.8|6927.6|6924.8|6928.1|6925.3|6927.3|6924.5|16
1629293360000|2021-08-18 13:29:20|6927.5|6924.7|6931|6928.2|6931|6928.2|6927.5|6924.7|17
1629293370000|2021-08-18 13:29:30|6930.6|6927.8|6930.1|6927.3|6930.6|6927.8|6929.5|6926.7|111
1629293380000|2021-08-18 13:29:40|6930.5|6927.7|6928.6|6925.8|6930.5|6927.7|6928.6|6925.8|20
1629293390000|2021-08-18 13:29:50|6929|6926.2|6929.5|6926.7|6930|6927.2|6929|6926.2|11
1629293400000|2021-08-18 13:30:00|6929.6|6926.8|6928.1|6925.3|6929.6|6926.8|6924.6|6921.8|87
1629293410000|2021-08-18 13:30:10|6928|6925.2|6930|6927.2|6931.6|6928.8|6928|6925.2|25
1629293420000|2021-08-18 13:30:20|6929.5|6926.7|6927|6924.2|6930.6|6927.8|6927|6924.2|26
1629293430000|2021-08-18 13:30:30|6927.3|6924.5|6926|6923.2|6928.5|6925.7|6925.6|6922.8|10
1629293440000|2021-08-18 13:30:40|6926.1|6923.3|6926.1|6923.3|6927|6924.2|6925.5|6922.7|29
1629293450000|2021-08-18 13:30:50|6926.3|6923.5|6925.1|6922.3|6927|6924.2|6925|6922.2|18
1629293460000|2021-08-18 13:31:00|6925.5|6922.7|6928.1|6925.3|6928.6|6925.8|6925|6922.2|34
1629293470000|2021-08-18 13:31:10|6928.3|6925.5|6932.1|6929.3|6933.6|6930.8|6928.3|6925.5|173
1629293480000|2021-08-18 13:31:20|6932|6929.2|6931.1|6928.3|6933|6930.2|6930.8|6928|31
1629293490000|2021-08-18 13:31:30|6931|6928.2|6933.6|6930.8|6934.3|6931.5|6928|6925.2|100
1629293500000|2021-08-18 13:31:40|6934.6|6931.8|6935.1|6932.3|6935.1|6932.3|6933.6|6930.8|11
1629293510000|2021-08-18 13:31:50|6935|6932.2|6931.6|6928.8|6935|6932.2|6931.6|6928.8|30
1629293520000|2021-08-18 13:32:00|6930.1|6927.3|6930.1|6927.3|6931.3|6928.5|6929.1|6926.3|84
1629293530000|2021-08-18 13:32:10|6930.3|6927.5|6930.1|6927.3|6932|6929.2|6929.6|6926.8|59
1629293540000|2021-08-18 13:32:20|6930|6927.2|6933|6930.2|6934.1|6931.3|6930|6927.2|54
1629293550000|2021-08-18 13:32:30|6932.6|6929.8|6933.6|6930.8|6933.6|6930.8|6932|6929.2|55
1629293560000|2021-08-18 13:32:40|6934|6931.2|6933.1|6930.3|6936|6933.2|6933.1|6930.3|49
1629293570000|2021-08-18 13:32:50|6933.3|6930.5|6933|6930.2|6933.8|6931|6932|6929.2|41
1629293580000|2021-08-18 13:33:00|6932.6|6929.8|6936|6933.2|6936.6|6933.8|6931.6|6928.8|103
1629293590000|2021-08-18 13:33:10|6936.6|6933.8|6936.6|6933.8|6939.6|6936.8|6936|6933.2|59
1629293600000|2021-08-18 13:33:20|6937.6|6934.8|6935.1|6932.3|6937.6|6934.8|6935|6932.2|16
1629293610000|2021-08-18 13:33:30|6935.6|6932.8|6935|6932.2|6936.1|6933.3|6934|6931.2|50
1629293620000|2021-08-18 13:33:40|6935.1|6932.3|6934.1|6931.3|6936|6933.2|6934|6931.2|92
1629293630000|2021-08-18 13:33:50|6934.3|6931.5|6934.6|6931.8|6936|6933.2|6933|6930.2|25
1629293640000|2021-08-18 13:34:00|6934.3|6931.5|6934|6931.2|6935|6932.2|6933|6930.2|39
1629293650000|2021-08-18 13:34:10|6933.3|6930.5|6932.6|6929.8|6933.5|6930.7|6931.6|6928.8|62
1629293660000|2021-08-18 13:34:20|6932.5|6929.7|6932.6|6929.8|6934.6|6931.8|6932|6929.2|21
1629293670000|2021-08-18 13:34:30|6932.8|6930|6934.1|6931.3|6934.5|6931.7|6932.8|6930|21
1629293680000|2021-08-18 13:34:40|6934.6|6931.8|6935.3|6932.5|6937.6|6934.8|6934.1|6931.3|37
1629293690000|2021-08-18 13:34:50|6934.6|6931.8|6934.1|6931.3|6935.6|6932.8|6933.6|6930.8|45
1629293700000|2021-08-18 13:35:00|6934.5|6931.7|6937.6|6934.8|6939.6|6936.8|6934|6931.2|68
1629293710000|2021-08-18 13:35:10|6937.5|6934.7|6941.6|6938.8|6943.6|6940.8|6937.3|6934.5|140
1629293720000|2021-08-18 13:35:20|6941.1|6938.3|6934|6931.2|6941.6|6938.8|6934|6931.2|64
1629293730000|2021-08-18 13:35:30|6933.6|6930.8|6934.3|6931.5|6935|6932.2|6933.1|6930.3|25
1629293740000|2021-08-18 13:35:40|6934.1|6931.3|6935.6|6932.8|6936.3|6933.5|6933|6930.2|46
1629293750000|2021-08-18 13:35:50|6936|6933.2|6935.5|6932.7|6936.6|6933.8|6935.1|6932.3|14
1629293760000|2021-08-18 13:36:00|6935.1|6932.3|6938.6|6935.8|6938.6|6935.8|6935.1|6932.3|15
1629293770000|2021-08-18 13:36:10|6939.6|6936.8|6936.6|6933.8|6940.6|6937.8|6934.1|6931.3|105
1629293780000|2021-08-18 13:36:20|6936.1|6933.3|6937.1|6934.3|6937.6|6934.8|6936.1|6933.3|26
1629293790000|2021-08-18 13:36:30|6937.5|6934.7|6937|6934.2|6939.6|6936.8|6937|6934.2|39
1629293800000|2021-08-18 13:36:40|6936.6|6933.8|6935.5|6932.7|6937|6934.2|6934.5|6931.7|73
1629293810000|2021-08-18 13:36:50|6935.1|6932.3|6929.1|6926.3|6936.1|6933.3|6928|6925.2|269
1629293820000|2021-08-18 13:37:00|6929|6926.2|6929.1|6926.3|6930.1|6927.3|6927|6924.2|60
1629293830000|2021-08-18 13:37:10|6929.6|6926.8|6931.5|6928.7|6932.6|6929.8|6929.3|6926.5|113
1629293840000|2021-08-18 13:37:20|6930.6|6927.8|6931.6|6928.8|6932.6|6929.8|6930.6|6927.8|65
1629293850000|2021-08-18 13:37:30|6931.3|6928.5|6934.3|6931.5|6934.6|6931.8|6931|6928.2|60
1629293860000|2021-08-18 13:37:40|6934.6|6931.8|6933.1|6930.3|6934.6|6931.8|6933|6930.2|7
1629293870000|2021-08-18 13:37:50|6932.8|6930|6931|6928.2|6932.8|6930|6931|6928.2|11
1629293880000|2021-08-18 13:38:00|6930.8|6928|6914.5|6911.7|6930.8|6928|6914.3|6911.5|449
1629293890000|2021-08-18 13:38:10|6914.3|6911.5|6916|6913.2|6916|6913.2|6913.6|6910.8|118
1629293900000|2021-08-18 13:38:20|6915.8|6913|6915.5|6912.7|6917|6914.2|6914.1|6911.3|148
1629293910000|2021-08-18 13:38:30|6915.3|6912.5|6915.5|6912.7|6915.6|6912.8|6913.1|6910.3|79
1629293920000|2021-08-18 13:38:40|6915.6|6912.8|6915|6912.2|6916.1|6913.3|6913.3|6910.5|143
1629293930000|2021-08-18 13:38:50|6914.8|6912|6915.1|6912.3|6916|6913.2|6914|6911.2|158
1629293940000|2021-08-18 13:39:00|6915.8|6913|6915.1|6912.3|6916.1|6913.3|6915|6912.2|57
1629293950000|2021-08-18 13:39:10|6915.6|6912.8|6911|6908.2|6915.6|6912.8|6911|6908.2|158
1629293960000|2021-08-18 13:39:20|6910.1|6907.3|6903.5|6900.7|6911.6|6908.8|6901.6|6898.8|357
1629293970000|2021-08-18 13:39:30|6903.8|6901|6907.8|6905|6908.1|6905.3|6903.8|6901|138
1629293980000|2021-08-18 13:39:40|6908|6905.2|6909.3|6906.5|6910.6|6907.8|6907.6|6904.8|65
1629293990000|2021-08-18 13:39:50|6909|6906.2|6907|6904.2|6909|6906.2|6905.3|6902.5|36
1629294000000|2021-08-18 13:40:00|6906.8|6904|6907|6904.2|6907.5|6904.7|6905.3|6902.5|48
1629294010000|2021-08-18 13:40:10|6907.1|6904.3|6908.6|6905.8|6909.6|6906.8|6907.1|6904.3|19
1629294020000|2021-08-18 13:40:20|6908.3|6905.5|6907.6|6904.8|6908.6|6905.8|6906.6|6903.8|111
1629294030000|2021-08-18 13:40:30|6908|6905.2|6905.3|6902.5|6908|6905.2|6905.3|6902.5|50
1629294040000|2021-08-18 13:40:40|6905.6|6902.8|6906.3|6903.5|6906.8|6904|6905.3|6902.5|52
1629294050000|2021-08-18 13:40:50|6905.6|6902.8|6905.3|6902.5|6905.6|6902.8|6905.3|6902.5|38
1629294060000|2021-08-18 13:41:00|6905.6|6902.8|6904.8|6902|6906|6903.2|6902|6899.2|183
1629294070000|2021-08-18 13:41:10|6905|6902.2|6906.3|6903.5|6907.6|6904.8|6904.3|6901.5|64
1629294080000|2021-08-18 13:41:20|6906.6|6903.8|6906|6903.2|6906.6|6903.8|6903.6|6900.8|254
1629294090000|2021-08-18 13:41:30|6906.3|6903.5|6904.6|6901.8|6906.3|6903.5|6904.6|6901.8|20
1629294100000|2021-08-18 13:41:40|6904.3|6901.5|6903.6|6900.8|6907|6904.2|6903.6|6900.8|20
1629294110000|2021-08-18 13:41:50|6903.1|6900.3|6904|6901.2|6904|6901.2|6902.6|6899.8|19
1629294120000|2021-08-18 13:42:00|6903.8|6901|6902|6899.2|6903.8|6901|6901|6898.2|61
1629294130000|2021-08-18 13:42:10|6902.5|6899.7|6902.6|6899.8|6903|6900.2|6900.6|6897.8|13
1629294140000|2021-08-18 13:42:20|6903|6900.2|6902.6|6899.8|6903.8|6901|6902.5|6899.7|32
1629294150000|2021-08-18 13:42:30|6902.1|6899.3|6902.6|6899.8|6902.8|6900|6901|6898.2|19
1629294160000|2021-08-18 13:42:40|6902.5|6899.7|6901.6|6898.8|6902.5|6899.7|6901|6898.2|81
1629294170000|2021-08-18 13:42:50|6901.1|6898.3|6900|6897.2|6901.3|6898.5|6899.5|6896.7|45
1629294180000|2021-08-18 13:43:00|6901|6898.2|6902.6|6899.8|6902.6|6899.8|6900|6897.2|34
1629294190000|2021-08-18 13:43:10|6903|6900.2|6907.6|6904.8|6907.6|6904.8|6903|6900.2|94
1629294200000|2021-08-18 13:43:20|6908.1|6905.3|6904|6901.2|6908.6|6905.8|6904|6901.2|101
1629294210000|2021-08-18 13:43:30|6903.6|6900.8|6903.5|6900.7|6904.6|6901.8|6903.3|6900.5|25
1629294220000|2021-08-18 13:43:40|6903.3|6900.5|6903|6900.2|6904|6901.2|6901.3|6898.5|85
1629294230000|2021-08-18 13:43:50|6902.6|6899.8|6904.6|6901.8|6904.6|6901.8|6902.5|6899.7|62
1629294240000|2021-08-18 13:44:00|6905|6902.2|6907|6904.2|6908|6905.2|6905|6902.2|46
1629294250000|2021-08-18 13:44:10|6906|6903.2|6904|6901.2|6906|6903.2|6904|6901.2|29
1629294260000|2021-08-18 13:44:20|6904.1|6901.3|6907.1|6904.3|6908.6|6905.8|6904|6901.2|74
1629294270000|2021-08-18 13:44:30|6906.9|6904.1|6908.6|6905.8|6908.6|6905.8|6906.6|6903.8|63
1629294280000|2021-08-18 13:44:40|6908.4|6905.6|6907.4|6904.6|6908.4|6905.6|6907.4|6904.6|28
1629294290000|2021-08-18 13:44:50|6907.6|6904.8|6908.1|6905.3|6908.6|6905.8|6907.1|6904.3|7
1629294300000|2021-08-18 13:45:00|6907.9|6905.1|6905.9|6903.1|6907.9|6905.1|6905.1|6902.3|30
1629294310000|2021-08-18 13:45:10|6906.6|6903.8|6907.9|6905.1|6908.6|6905.8|6906.6|6903.8|20
1629294320000|2021-08-18 13:45:20|6907.6|6904.8|6907.9|6905.1|6907.9|6905.1|6906.9|6904.1|40
1629294330000|2021-08-18 13:45:30|6907.3|6904.5|6906.6|6903.8|6907.3|6904.5|6906.3|6903.5|34
1629294340000|2021-08-18 13:45:40|6906.4|6903.6|6904.6|6901.8|6906.4|6903.6|6903.1|6900.3|44
1629294350000|2021-08-18 13:45:50|6904.4|6901.6|6904.9|6902.1|6904.9|6902.1|6903.9|6901.1|15
1629294360000|2021-08-18 13:46:00|6904.6|6901.8|6901.9|6899.1|6904.6|6901.8|6901.9|6899.1|19
1629294370000|2021-08-18 13:46:10|6902.4|6899.6|6903.4|6900.6|6903.4|6900.6|6901.6|6898.8|72
1629294380000|2021-08-18 13:46:20|6903.6|6900.8|6901.9|6899.1|6904.1|6901.3|6901.9|6899.1|26
1629294390000|2021-08-18 13:46:30|6901.6|6898.8|6902.6|6899.8|6903.9|6901.1|6901.6|6898.8|76
1629294400000|2021-08-18 13:46:40|6903.6|6900.8|6904.1|6901.3|6904.3|6901.5|6902.4|6899.6|31
1629294410000|2021-08-18 13:46:50|6903.9|6901.1|6903.6|6900.8|6903.9|6901.1|6902.6|6899.8|26
1629294420000|2021-08-18 13:47:00|6903.9|6901.1|6902.6|6899.8|6903.9|6901.1|6901.9|6899.1|101
1629294430000|2021-08-18 13:47:10|6902.9|6900.1|6903.9|6901.1|6904.6|6901.8|6902.6|6899.8|42
1629294440000|2021-08-18 13:47:20|6904.6|6901.8|6903.6|6900.8|6904.9|6902.1|6902.9|6900.1|33
1629294450000|2021-08-18 13:47:30|6902.9|6900.1|6898.9|6896.1|6903.1|6900.3|6898.6|6895.8|133
1629294460000|2021-08-18 13:47:40|6898.6|6895.8|6895.4|6892.6|6898.9|6896.1|6893.6|6890.8|245
1629294470000|2021-08-18 13:47:50|6895.6|6892.8|6894.4|6891.6|6895.6|6892.8|6894.4|6891.6|42
1629294480000|2021-08-18 13:48:00|6894.3|6891.5|6894.9|6892.1|6894.9|6892.1|6893.3|6890.5|73
1629294490000|2021-08-18 13:48:10|6895.6|6892.8|6896.3|6893.5|6896.4|6893.6|6894.3|6891.5|62
1629294500000|2021-08-18 13:48:20|6895.9|6893.1|6896.9|6894.1|6897.8|6895|6895.9|6893.1|38
1629294510000|2021-08-18 13:48:30|6897.6|6894.8|6894.9|6892.1|6898.3|6895.5|6894.8|6892|48
1629294520000|2021-08-18 13:48:40|6894.8|6892|6896.9|6894.1|6896.9|6894.1|6893.3|6890.5|30
1629294530000|2021-08-18 13:48:50|6897.3|6894.5|6900.4|6897.6|6900.9|6898.1|6897.3|6894.5|212
1629294540000|2021-08-18 13:49:00|6899.9|6897.1|6900.3|6897.5|6901.4|6898.6|6899.9|6897.1|35
1629294550000|2021-08-18 13:49:10|6900.4|6897.6|6901.3|6898.5|6901.4|6898.6|6900.3|6897.5|46
1629294560000|2021-08-18 13:49:20|6900.6|6897.8|6901.8|6899|6902.3|6899.5|6900.3|6897.5|35
1629294570000|2021-08-18 13:49:30|6901.4|6898.6|6900.9|6898.1|6901.9|6899.1|6900.8|6898|33
1629294580000|2021-08-18 13:49:40|6899.9|6897.1|6899.4|6896.6|6900.3|6897.5|6898.9|6896.1|27
1629294590000|2021-08-18 13:49:50|6899.6|6896.8|6897.6|6894.8|6899.6|6896.8|6896.9|6894.1|22
1629294600000|2021-08-18 13:50:00|6897.9|6895.1|6896.4|6893.6|6898.9|6896.1|6896.3|6893.5|37
1629294610000|2021-08-18 13:50:10|6896.6|6893.8|6895.9|6893.1|6896.9|6894.1|6893.6|6890.8|85
1629294620000|2021-08-18 13:50:20|6895.8|6893|6896.8|6894|6896.9|6894.1|6895.8|6893|19
1629294630000|2021-08-18 13:50:30|6896.9|6894.1|6896.8|6894|6897.9|6895.1|6896.3|6893.5|56
1629294640000|2021-08-18 13:50:40|6896.6|6893.8|6896.8|6894|6896.9|6894.1|6895.3|6892.5|31
1629294650000|2021-08-18 13:50:50|6896.6|6893.8|6896.9|6894.1|6896.9|6894.1|6895.9|6893.1|17
1629294660000|2021-08-18 13:51:00|6896.6|6893.8|6893.9|6891.1|6896.6|6893.8|6893.3|6890.5|60
1629294670000|2021-08-18 13:51:10|6894.6|6891.8|6894.9|6892.1|6896.3|6893.5|6894.6|6891.8|25
1629294680000|2021-08-18 13:51:20|6894.6|6891.8|6894.6|6891.8|6894.9|6892.1|6893.9|6891.1|28
1629294690000|2021-08-18 13:51:30|6895.8|6893|6896.9|6894.1|6896.9|6894.1|6895.3|6892.5|24
1629294700000|2021-08-18 13:51:40|6896.6|6893.8|6897.6|6894.8|6897.6|6894.8|6895.3|6892.5|32
1629294710000|2021-08-18 13:51:50|6898.1|6895.3|6897.6|6894.8|6898.6|6895.8|6897.4|6894.6|62
1629294720000|2021-08-18 13:52:00|6897.9|6895.1|6896.9|6894.1|6897.9|6895.1|6896.3|6893.5|41
1629294730000|2021-08-18 13:52:10|6897.4|6894.6|6898.9|6896.1|6899.4|6896.6|6896.9|6894.1|37
1629294740000|2021-08-18 13:52:20|6898.4|6895.6|6901.1|6898.3|6902.4|6899.6|6898.4|6895.6|76
1629294750000|2021-08-18 13:52:30|6901.4|6898.6|6903.4|6900.6|6903.9|6901.1|6900.9|6898.1|21
1629294760000|2021-08-18 13:52:40|6903.3|6900.5|6904.4|6901.6|6904.6|6901.8|6902.9|6900.1|49
1629294770000|2021-08-18 13:52:50|6904.3|6901.5|6904.6|6901.8|6904.6|6901.8|6903.9|6901.1|32
1629294780000|2021-08-18 13:53:00|6904.9|6902.1|6902.6|6899.8|6906.3|6903.5|6902.6|6899.8|57
1629294790000|2021-08-18 13:53:10|6902|6899.2|6901.6|6898.8|6902.9|6900.1|6900.3|6897.5|80
1629294800000|2021-08-18 13:53:20|6901.4|6898.6|6900.9|6898.1|6902.4|6899.6|6900.8|6898|17
1629294810000|2021-08-18 13:53:30|6901.3|6898.5|6900.9|6898.1|6902.8|6900|6899.3|6896.5|27
1629294820000|2021-08-18 13:53:40|6901.1|6898.3|6901.6|6898.8|6901.6|6898.8|6900.9|6898.1|25
1629294830000|2021-08-18 13:53:50|6902.6|6899.8|6903.6|6900.8|6903.6|6900.8|6902.4|6899.6|27
1629294840000|2021-08-18 13:54:00|6903.9|6901.1|6905.6|6902.8|6906.6|6903.8|6903.9|6901.1|44
1629294850000|2021-08-18 13:54:10|6906.6|6903.8|6907.4|6904.6|6908.8|6906|6906.6|6903.8|79
1629294860000|2021-08-18 13:54:20|6907.3|6904.5|6911.3|6908.5|6911.6|6908.8|6907.3|6904.5|51
1629294870000|2021-08-18 13:54:30|6911.6|6908.8|6914.9|6912.1|6915.3|6912.5|6911.6|6908.8|97
1629294880000|2021-08-18 13:54:40|6914.3|6911.5|6913.6|6910.8|6914.6|6911.8|6912.9|6910.1|84
1629294890000|2021-08-18 13:54:50|6913.4|6910.6|6912.1|6909.3|6913.4|6910.6|6911.3|6908.5|44
1629294900000|2021-08-18 13:55:00|6911.9|6909.1|6911.4|6908.6|6912.6|6909.8|6910.8|6908|46
1629294910000|2021-08-18 13:55:10|6911.9|6909.1|6912.6|6909.8|6912.6|6909.8|6910.9|6908.1|88
1629294920000|2021-08-18 13:55:20|6912.9|6910.1|6914.3|6911.5|6915.6|6912.8|6912.9|6910.1|28
1629294930000|2021-08-18 13:55:30|6914.9|6912.1|6911.1|6908.3|6915.1|6912.3|6911.1|6908.3|148
1629294940000|2021-08-18 13:55:40|6911.9|6909.1|6911.6|6908.8|6912.9|6910.1|6910.9|6908.1|36
1629294950000|2021-08-18 13:55:50|6912.1|6909.3|6913.4|6910.6|6913.6|6910.8|6911.9|6909.1|39
1629294960000|2021-08-18 13:56:00|6913.3|6910.5|6914.9|6912.1|6915.6|6912.8|6912.9|6910.1|23
1629294970000|2021-08-18 13:56:10|6915.1|6912.3|6915.1|6912.3|6915.6|6912.8|6914.6|6911.8|39
1629294980000|2021-08-18 13:56:20|6914.6|6911.8|6914.4|6911.6|6915.6|6912.8|6914.4|6911.6|19
1629294990000|2021-08-18 13:56:30|6915.1|6912.3|6915.6|6912.8|6915.6|6912.8|6914.3|6911.5|38
1629295000000|2021-08-18 13:56:40|6915.4|6912.6|6915.6|6912.8|6915.6|6912.8|6914.4|6911.6|34
1629295010000|2021-08-18 13:56:50|6915.1|6912.3|6915.6|6912.8|6916.6|6913.8|6914.6|6911.8|34
1629295020000|2021-08-18 13:57:00|6915.3|6912.5|6914.6|6911.8|6916.3|6913.5|6914.1|6911.3|51
1629295030000|2021-08-18 13:57:10|6914.3|6911.5|6914|6911.2|6915.3|6912.5|6913.6|6910.8|65
1629295040000|2021-08-18 13:57:20|6913.8|6911|6915.3|6912.5|6916.1|6913.3|6913.8|6911|64
1629295050000|2021-08-18 13:57:30|6915.1|6912.3|6914.8|6912|6915.3|6912.5|6914.6|6911.8|5
1629295060000|2021-08-18 13:57:40|6915|6912.2|6915.3|6912.5|6916|6913.2|6914.6|6911.8|32
1629295070000|2021-08-18 13:57:50|6915.6|6912.8|6914.3|6911.5|6915.6|6912.8|6914.3|6911.5|7
1629295080000|2021-08-18 13:58:00|6914.6|6911.8|6913.8|6911|6914.6|6911.8|6913.6|6910.8|34
1629295090000|2021-08-18 13:58:10|6914|6911.2|6916.1|6913.3|6916.8|6914|6914|6911.2|12
1629295100000|2021-08-18 13:58:20|6916.3|6913.5|6915.8|6913|6916.6|6913.8|6915.1|6912.3|40
1629295110000|2021-08-18 13:58:30|6916.1|6913.3|6916.9|6914.1|6916.9|6914.1|6916.1|6913.3|27
1629295120000|2021-08-18 13:58:40|6917.5|6914.7|6918.1|6915.3|6918.3|6915.5|6917.3|6914.5|26
1629295130000|2021-08-18 13:58:50|6917.6|6914.8|6921|6918.2|6921|6918.2|6917.6|6914.8|45
1629295140000|2021-08-18 13:59:00|6921.3|6918.5|6925.8|6923|6927|6924.2|6921.3|6918.5|323
1629295150000|2021-08-18 13:59:10|6926.3|6923.5|6928.3|6925.5|6930.1|6927.3|6926.3|6923.5|119
1629295160000|2021-08-18 13:59:20|6928.1|6925.3|6929.3|6926.5|6930.3|6927.5|6928.1|6925.3|26
1629295170000|2021-08-18 13:59:30|6928.8|6926|6928.3|6925.5|6929.1|6926.3|6928.3|6925.5|11
1629295180000|2021-08-18 13:59:40|6927.9|6925.1|6928.3|6925.5|6928.3|6925.5|6927.6|6924.8|27
1629295190000|2021-08-18 13:59:50|6928.6|6925.8|6930.8|6928|6930.8|6928|6928.6|6925.8|52
1629295200000|2021-08-18 14:00:00|6931.1|6928.3|6928.6|6925.8|6931.3|6928.5|6928.6|6925.8|146
1629295210000|2021-08-18 14:00:10|6928.4|6925.6|6930.1|6927.3|6930.3|6927.5|6927.6|6924.8|104
1629295220000|2021-08-18 14:00:20|6930.3|6927.5|6930.1|6927.3|6931.3|6928.5|6929.6|6926.8|20
1629295230000|2021-08-18 14:00:30|6929.6|6926.8|6927.3|6924.5|6930.5|6927.7|6926.3|6923.5|123
1629295240000|2021-08-18 14:00:40|6925.8|6923|6926.1|6923.3|6926.3|6923.5|6924.6|6921.8|86
1629295250000|2021-08-18 14:00:50|6926.3|6923.5|6925.6|6922.8|6926.6|6923.8|6924.3|6921.5|8
1629295260000|2021-08-18 14:01:00|6926|6923.2|6925.3|6922.5|6926.8|6924|6925.1|6922.3|48
1629295270000|2021-08-18 14:01:10|6924.9|6922.1|6918.6|6915.8|6924.9|6922.1|6916.1|6913.3|59
1629295280000|2021-08-18 14:01:20|6918.1|6915.3|6918.3|6915.5|6918.6|6915.8|6917.3|6914.5|36
1629295290000|2021-08-18 14:01:30|6918.6|6915.8|6916.9|6914.1|6919.8|6917|6915.6|6912.8|40
1629295300000|2021-08-18 14:01:40|6916|6913.2|6915.6|6912.8|6916.1|6913.3|6914.6|6911.8|52
1629295310000|2021-08-18 14:01:50|6916.6|6913.8|6914.3|6911.5|6916.6|6913.8|6912.6|6909.8|23
1629295320000|2021-08-18 14:02:00|6913.6|6910.8|6914.3|6911.5|6914.6|6911.8|6913.3|6910.5|31
1629295330000|2021-08-18 14:02:10|6914|6911.2|6915.6|6912.8|6915.6|6912.8|6914|6911.2|28
1629295340000|2021-08-18 14:02:20|6915|6912.2|6915.9|6913.1|6916.9|6914.1|6914.3|6911.5|49
1629295350000|2021-08-18 14:02:30|6915.3|6912.5|6915.6|6912.8|6916.1|6913.3|6913.9|6911.1|50
1629295360000|2021-08-18 14:02:40|6915|6912.2|6914.6|6911.8|6915|6912.2|6913.6|6910.8|14
1629295370000|2021-08-18 14:02:50|6915.1|6912.3|6913.6|6910.8|6915.6|6912.8|6912.9|6910.1|23
1629295380000|2021-08-18 14:03:00|6914.1|6911.3|6916.6|6913.8|6917.9|6915.1|6914.1|6911.3|15
1629295390000|2021-08-18 14:03:10|6915.9|6913.1|6915.9|6913.1|6915.9|6913.1|6914.9|6912.1|8
1629295400000|2021-08-18 14:03:20|6914.9|6912.1|6917.1|6914.3|6918.1|6915.3|6914.9|6912.1|73
1629295410000|2021-08-18 14:03:30|6916.9|6914.1|6917.6|6914.8|6918.6|6915.8|6916.9|6914.1|63
1629295420000|2021-08-18 14:03:40|6917.4|6914.6|6919.3|6916.5|6919.3|6916.5|6916.9|6914.1|22
1629295430000|2021-08-18 14:03:50|6920.6|6917.8|6919.1|6916.3|6921.1|6918.3|6918.9|6916.1|58
1629295440000|2021-08-18 14:04:00|6919.6|6916.8|6917.9|6915.1|6919.6|6916.8|6915.6|6912.8|71
1629295450000|2021-08-18 14:04:10|6918.1|6915.3|6918.1|6915.3|6918.6|6915.8|6917.4|6914.6|46
1629295460000|2021-08-18 14:04:20|6917.9|6915.1|6916.1|6913.3|6918.1|6915.3|6915.9|6913.1|9
1629295470000|2021-08-18 14:04:30|6916.3|6913.5|6916.1|6913.3|6916.3|6913.5|6915.1|6912.3|17
1629295480000|2021-08-18 14:04:40|6915.1|6912.3|6914.8|6912|6915.3|6912.5|6913.1|6910.3|7
1629295490000|2021-08-18 14:04:50|6915.3|6912.5|6916.6|6913.8|6917.3|6914.5|6914.6|6911.8|14
1629295500000|2021-08-18 14:05:00|6916|6913.2|6916.8|6914|6917.3|6914.5|6915.6|6912.8|11
1629295510000|2021-08-18 14:05:10|6916.3|6913.5|6918.6|6915.8|6918.6|6915.8|6916|6913.2|10
1629295520000|2021-08-18 14:05:20|6919|6916.2|6922.8|6920|6924|6921.2|6919|6916.2|58
1629295530000|2021-08-18 14:05:30|6923|6920.2|6922.6|6919.8|6923.3|6920.5|6921.8|6919|7
1629295540000|2021-08-18 14:05:40|6922.9|6920.1|6922.6|6919.8|6923.3|6920.5|6920.6|6917.8|19
1629295550000|2021-08-18 14:05:50|6923.3|6920.5|6921.3|6918.5|6923.6|6920.8|6919.6|6916.8|67
1629295560000|2021-08-18 14:06:00|6921.1|6918.3|6921.1|6918.3|6922.3|6919.5|6921.1|6918.3|41
1629295570000|2021-08-18 14:06:10|6921|6918.2|6921.1|6918.3|6922.3|6919.5|6920.3|6917.5|20
1629295580000|2021-08-18 14:06:20|6921.3|6918.5|6919.5|6916.7|6921.3|6918.5|6919.5|6916.7|5
1629295590000|2021-08-18 14:06:30|6919.8|6917|6920.1|6917.3|6920.3|6917.5|6919.6|6916.8|16
1629295600000|2021-08-18 14:06:40|6920.3|6917.5|6920.3|6917.5|6920.3|6917.5|6919.8|6917|52
1629295610000|2021-08-18 14:06:50|6920.6|6917.8|6919.3|6916.5|6920.6|6917.8|6917.6|6914.8|19
1629295620000|2021-08-18 14:07:00|6919.1|6916.3|6917.6|6914.8|6919.3|6916.5|6916.6|6913.8|11
1629295630000|2021-08-18 14:07:10|6917.3|6914.5|6918.9|6916.1|6919.1|6916.3|6915.8|6913|44
1629295640000|2021-08-18 14:07:20|6918.8|6916|6918.3|6915.5|6919.6|6916.8|6917.6|6914.8|5
1629295650000|2021-08-18 14:07:30|6918.1|6915.3|6918.1|6915.3|6919.3|6916.5|6917.3|6914.5|14
1629295660000|2021-08-18 14:07:40|6918.3|6915.5|6916.6|6913.8|6918.3|6915.5|6916.3|6913.5|12
1629295670000|2021-08-18 14:07:50|6916.1|6913.3|6918.1|6915.3|6918.6|6915.8|6916.1|6913.3|29
1629295680000|2021-08-18 14:08:00|6918.3|6915.5|6917.1|6914.3|6918.3|6915.5|6917.1|6913.9|69
1629295690000|2021-08-18 14:08:10|6916.6|6913.8|6903.8|6901|6916.6|6913.8|6903.1|6900.3|237
1629295700000|2021-08-18 14:08:20|6903.5|6900.7|6907.3|6904.5|6907.3|6904.5|6903.3|6900.5|55
1629295710000|2021-08-18 14:08:30|6907.6|6904.8|6908.6|6905.8|6908.6|6905.8|6907.6|6904.8|17
1629295720000|2021-08-18 14:08:40|6908.8|6906|6909.1|6906.3|6910.6|6907.8|6908.1|6905.3|43
1629295730000|2021-08-18 14:08:50|6909.3|6906.5|6910.3|6907.5|6911.3|6908.5|6909.3|6906.5|15
1629295740000|2021-08-18 14:09:00|6909.9|6907.1|6906.3|6903.5|6910.3|6907.5|6906.1|6903.3|21
1629295750000|2021-08-18 14:09:10|6906.1|6903.3|6908.1|6905.3|6908.3|6905.5|6905.3|6902.5|67
1629295760000|2021-08-18 14:09:20|6907.6|6904.8|6913.1|6910.3|6913.6|6910.8|6907.6|6904.8|91
1629295770000|2021-08-18 14:09:30|6913.3|6910.5|6917.1|6914.3|6917.1|6914.3|6912.6|6909.8|220
1629295780000|2021-08-18 14:09:40|6917|6914.2|6919.6|6916.8|6919.8|6917|6916.6|6913.8|90
1629295790000|2021-08-18 14:09:50|6919.3|6916.5|6919.6|6916.8|6919.6|6916.8|6918.6|6915.8|18
1629295800000|2021-08-18 14:10:00|6919.8|6917|6923.3|6920.5|6923.3|6920.5|6918.6|6915.8|45
1629295810000|2021-08-18 14:10:10|6923.1|6920.3|6924.8|6922|6925.3|6922.5|6922.3|6919.5|16
1629295820000|2021-08-18 14:10:20|6925.3|6922.5|6922.3|6919.5|6925.3|6922.5|6922.3|6919.5|20
1629295830000|2021-08-18 14:10:30|6922.5|6919.7|6924.1|6921.3|6924.3|6921.5|6922.5|6919.7|11
1629295840000|2021-08-18 14:10:40|6924.3|6921.5|6923.3|6920.5|6924.3|6921.5|6922.1|6919.3|29
1629295850000|2021-08-18 14:10:50|6923.9|6921.1|6923.1|6920.3|6924.3|6921.5|6923.1|6920.3|14
1629295860000|2021-08-18 14:11:00|6923.3|6920.5|6923.6|6920.8|6924.1|6921.3|6922.6|6919.8|17
1629295870000|2021-08-18 14:11:10|6924|6921.2|6922.1|6919.3|6924|6921.2|6921.8|6919|25
1629295880000|2021-08-18 14:11:20|6922.3|6919.5|6923.6|6920.8|6924|6921.2|6919.6|6916.8|122
1629295890000|2021-08-18 14:11:30|6922.9|6920.1|6921.9|6919.1|6922.9|6920.1|6921.1|6918.3|45
1629295900000|2021-08-18 14:11:40|6921.2|6918.4|6920.9|6918.1|6921.4|6918.6|6920.9|6918.1|7
1629295910000|2021-08-18 14:11:50|6921.2|6918.4|6920.6|6917.8|6921.9|6919.1|6919.6|6916.8|15
1629295920000|2021-08-18 14:12:00|6919.6|6916.8|6918.9|6916.1|6919.6|6916.8|6918.9|6916.1|29
1629295930000|2021-08-18 14:12:10|6917.9|6915.1|6912.2|6909.4|6917.9|6915.1|6911.9|6909.1|24
1629295940000|2021-08-18 14:12:20|6912.6|6909.8|6911.6|6908.8|6912.9|6910.1|6911.1|6908.3|18
1629295950000|2021-08-18 14:12:30|6910.9|6908.1|6910.9|6908.1|6911.6|6908.8|6908.9|6906.1|63
1629295960000|2021-08-18 14:12:40|6911.1|6908.3|6911.9|6909.1|6913.6|6910.8|6911.1|6908.3|25
1629295970000|2021-08-18 14:12:50|6911.3|6908.5|6910.6|6907.8|6911.6|6908.8|6910.6|6907.8|26
1629295980000|2021-08-18 14:13:00|6908.6|6905.8|6909.6|6906.8|6909.6|6906.8|6908.4|6905.6|67
1629295990000|2021-08-18 14:13:10|6910.2|6907.4|6913.6|6910.8|6915.4|6912.6|6909.9|6907.1|306
1629296000000|2021-08-18 14:13:20|6913.9|6911.1|6912.2|6909.4|6913.9|6911.1|6912.1|6909.3|33
1629296010000|2021-08-18 14:13:30|6911.9|6909.1|6912.4|6909.6|6912.4|6909.6|6911.4|6908.6|15
1629296020000|2021-08-18 14:13:40|6912.9|6910.1|6915.9|6913.1|6915.9|6913.1|6912.6|6909.8|43
1629296030000|2021-08-18 14:13:50|6915.6|6912.8|6915.9|6913.1|6916.9|6914.1|6914.6|6911.8|11
1629296040000|2021-08-18 14:14:00|6915.6|6912.8|6916.9|6914.1|6918.6|6915.8|6915.6|6912.8|86
1629296050000|2021-08-18 14:14:10|6917.1|6914.3|6915.9|6913.1|6917.6|6914.8|6915.9|6913.1|13
1629296060000|2021-08-18 14:14:20|6915.6|6912.8|6914.9|6912.1|6915.6|6912.8|6914.9|6912.1|26
1629296070000|2021-08-18 14:14:30|6915.6|6912.8|6914.3|6911.5|6915.9|6913.1|6913.9|6911.1|110
1629296080000|2021-08-18 14:14:40|6914.9|6912.1|6913.9|6911.1|6915.9|6913.1|6913.6|6910.8|20
1629296090000|2021-08-18 14:14:50|6914.1|6911.3|6913.6|6910.8|6914.3|6911.5|6913.6|6910.8|4
1629296100000|2021-08-18 14:15:00|6913.9|6911.1|6906.2|6903.4|6913.9|6911.1|6906.2|6903.4|40
1629296110000|2021-08-18 14:15:10|6905.9|6903.1|6904.9|6902.1|6906.6|6903.8|6903.4|6900.6|30
1629296120000|2021-08-18 14:15:20|6905.9|6903.1|6906.9|6904.1|6906.9|6904.1|6905.9|6903.1|28
1629296130000|2021-08-18 14:15:30|6907.4|6904.6|6905.9|6903.1|6907.9|6905.1|6905.4|6902.6|58
1629296140000|2021-08-18 14:15:40|6906.4|6903.6|6905.1|6902.3|6906.7|6903.9|6903.2|6900.4|142
1629296150000|2021-08-18 14:15:50|6904.9|6902.1|6908.9|6906.1|6909.2|6906.4|6903.6|6900.8|193
1629296160000|2021-08-18 14:16:00|6908.7|6905.9|6905.2|6902.4|6908.7|6905.9|6905.2|6902.4|71
1629296170000|2021-08-18 14:16:10|6905.7|6902.9|6902.9|6900.1|6905.9|6903.1|6901.7|6898.9|146
1629296180000|2021-08-18 14:16:20|6904.4|6901.6|6902.1|6899.3|6904.9|6902.1|6901.9|6899.1|42
1629296190000|2021-08-18 14:16:30|6902.7|6899.9|6901.7|6898.9|6902.9|6900.1|6900.9|6898.1|16
1629296200000|2021-08-18 14:16:40|6901.9|6899.1|6902.2|6899.4|6902.9|6900.1|6901.2|6898.4|29
1629296210000|2021-08-18 14:16:50|6902.7|6899.9|6901.7|6898.9|6902.7|6899.9|6900.9|6898.1|20
1629296220000|2021-08-18 14:17:00|6901.9|6899.1|6899.9|6897.1|6901.9|6899.1|6899.7|6896.9|22
1629296230000|2021-08-18 14:17:10|6900.4|6897.6|6899.9|6897.1|6901.2|6898.4|6899.2|6896.4|73
1629296240000|2021-08-18 14:17:20|6900.4|6897.6|6903.2|6900.4|6903.9|6901.1|6900.4|6897.6|141
1629296250000|2021-08-18 14:17:30|6903.6|6900.8|6905.2|6902.4|6906.9|6904.1|6903.6|6900.8|76
1629296260000|2021-08-18 14:17:40|6905.6|6902.8|6904.4|6901.6|6906.9|6904.1|6903.6|6900.8|121
1629296270000|2021-08-18 14:17:50|6904.6|6901.8|6902.3|6899.5|6904.9|6902.1|6901.9|6899.1|61
1629296280000|2021-08-18 14:18:00|6903.2|6900.4|6904.4|6901.6|6908.2|6905.4|6903.2|6900.4|135
1629296290000|2021-08-18 14:18:10|6904.6|6901.8|6904.7|6901.9|6904.9|6902.1|6904.1|6901.3|9
1629296300000|2021-08-18 14:18:20|6904.1|6901.3|6903.9|6901.1|6904.6|6901.8|6902.9|6900.1|53
1629296310000|2021-08-18 14:18:30|6904.4|6901.6|6903.4|6900.6|6904.6|6901.8|6902.9|6900.1|26
1629296320000|2021-08-18 14:18:40|6903.6|6900.8|6901.4|6898.6|6903.6|6900.8|6900.7|6897.9|16
1629296330000|2021-08-18 14:18:50|6901.9|6899.1|6901.6|6898.8|6902.6|6899.8|6901.4|6898.6|35
1629296340000|2021-08-18 14:19:00|6902.2|6899.4|6904.9|6902.1|6904.9|6902.1|6902.2|6899.4|16
1629296350000|2021-08-18 14:19:10|6905.6|6902.8|6905.4|6902.6|6905.6|6902.8|6904.4|6901.6|90
1629296360000|2021-08-18 14:19:20|6904.6|6901.8|6904.2|6901.4|6905.6|6902.8|6904.2|6901.4|13
1629296370000|2021-08-18 14:19:30|6904.4|6901.6|6902.1|6899.3|6904.4|6901.6|6901.9|6899.1|17
1629296380000|2021-08-18 14:19:40|6901.9|6899.1|6902.1|6899.3|6902.6|6899.8|6901.9|6899.1|11
1629296390000|2021-08-18 14:19:50|6902.6|6899.8|6901.2|6898.4|6902.6|6899.8|6901.2|6898.4|19
1629296400000|2021-08-18 14:20:00|6900.9|6898.1|6901.6|6898.8|6901.6|6898.8|6900.9|6898.1|13
1629296410000|2021-08-18 14:20:10|6901.4|6898.6|6902.1|6899.3|6902.9|6900.1|6900.6|6897.8|30
1629296420000|2021-08-18 14:20:20|6901.9|6899.1|6899.1|6896.3|6901.9|6899.1|6897.3|6894.5|111
1629296430000|2021-08-18 14:20:30|6899.3|6896.5|6903.4|6900.6|6903.7|6900.9|6899.3|6896.5|50
1629296440000|2021-08-18 14:20:40|6903.9|6901.1|6904.2|6901.4|6905.4|6902.6|6903.2|6900.4|16
1629296450000|2021-08-18 14:20:50|6904.4|6901.6|6902.9|6900.1|6904.9|6902.1|6899.9|6897.1|51
1629296460000|2021-08-18 14:21:00|6903.1|6900.3|6903.6|6900.8|6903.9|6901.1|6902.4|6899.6|26
1629296470000|2021-08-18 14:21:10|6903.9|6901.1|6904.9|6902.1|6904.9|6902.1|6902.9|6900.1|60
1629296480000|2021-08-18 14:21:20|6905.7|6902.9|6904.6|6901.8|6905.9|6903.1|6904.1|6901.3|10
1629296490000|2021-08-18 14:21:30|6904.9|6902.1|6903.2|6900.4|6905.9|6903.1|6903.2|6900.4|54
1629296500000|2021-08-18 14:21:40|6902.9|6900.1|6902.9|6900.1|6903.1|6900.3|6901.9|6899.1|17
1629296510000|2021-08-18 14:21:50|6902.4|6899.6|6902.9|6900.1|6902.9|6900.1|6901.9|6899.1|8
1629296520000|2021-08-18 14:22:00|6902.4|6899.6|6900.4|6897.6|6902.6|6899.8|6900.4|6897.6|26
1629296530000|2021-08-18 14:22:10|6899.9|6897.1|6897.9|6895.1|6899.9|6897.1|6897.9|6895.1|37
1629296540000|2021-08-18 14:22:20|6897.6|6894.8|6896.9|6894.1|6897.6|6894.8|6894.9|6892.1|58
1629296550000|2021-08-18 14:22:30|6897.6|6894.8|6896.6|6893.8|6898.1|6895.3|6895.9|6893.1|50
1629296560000|2021-08-18 14:22:40|6896.9|6894.1|6895.1|6892.3|6896.9|6894.1|6895.1|6892.3|26
1629296570000|2021-08-18 14:22:50|6894.9|6892.1|6898.1|6895.3|6898.1|6895.3|6893.9|6891.1|38
1629296580000|2021-08-18 14:23:00|6898.3|6895.5|6900.6|6897.8|6901.9|6899.1|6898.3|6895.5|55
1629296590000|2021-08-18 14:23:10|6900.7|6897.9|6900.1|6897.3|6900.9|6898.1|6899.9|6897.1|70
1629296600000|2021-08-18 14:23:20|6899.9|6897.1|6900.6|6897.8|6900.6|6897.8|6899.6|6896.8|33
1629296610000|2021-08-18 14:23:30|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|6899.9|6897.1|8
1629296620000|2021-08-18 14:23:40|6899.2|6896.4|6899.9|6897.1|6900.1|6897.3|6897.3|6894.5|59
1629296630000|2021-08-18 14:23:50|6899.4|6896.6|6899.9|6897.1|6900.6|6897.8|6898.9|6896.1|34
1629296640000|2021-08-18 14:24:00|6899.6|6896.8|6898.9|6896.1|6899.6|6896.8|6897.4|6894.6|22
1629296650000|2021-08-18 14:24:10|6898.4|6895.6|6896.1|6893.3|6898.6|6895.8|6896.1|6893.3|18
1629296660000|2021-08-18 14:24:20|6895.9|6893.1|6894.9|6892.1|6896.1|6893.3|6894.9|6892.1|33
1629296670000|2021-08-18 14:24:30|6895.1|6892.3|6895.9|6893.1|6896.9|6894.1|6895.1|6892.3|174
1629296680000|2021-08-18 14:24:40|6895.4|6892.6|6896.9|6894.1|6897.9|6895.1|6895.4|6892.6|55
1629296690000|2021-08-18 14:24:50|6896.4|6893.6|6892.7|6889.9|6896.4|6893.6|6891.9|6889.1|94
1629296700000|2021-08-18 14:25:00|6892.4|6889.6|6887.9|6885.1|6893.9|6891.1|6887.9|6885.1|296
1629296710000|2021-08-18 14:25:10|6888.2|6885.4|6889.6|6886.8|6891.1|6888.3|6887.9|6885.1|56
1629296720000|2021-08-18 14:25:20|6889.9|6887.1|6892.2|6889.4|6892.9|6890.1|6889.9|6887.1|32
1629296730000|2021-08-18 14:25:30|6891.9|6889.1|6894.2|6891.4|6898.7|6892.6|6891.9|6888.7|104
1629296740000|2021-08-18 14:25:40|6893.6|6890.8|6892.6|6889.8|6894.6|6891.8|6892.6|6889.8|118
1629296750000|2021-08-18 14:25:50|6892.3|6889.5|6890.2|6887.4|6892.3|6889.5|6889.6|6886.8|53
1629296760000|2021-08-18 14:26:00|6889.9|6887.1|6892.6|6889.8|6892.9|6890.1|6889.9|6887.1|12
1629296770000|2021-08-18 14:26:10|6893.1|6890.3|6889.9|6887.1|6893.1|6890.3|6889.9|6887.1|1093
1629296780000|2021-08-18 14:26:20|6890.1|6887.3|6892.1|6889.3|6892.1|6889.3|6889.9|6887.1|89
1629296790000|2021-08-18 14:26:30|6892.4|6889.6|6890.9|6888.1|6892.4|6889.6|6890.9|6888.1|52
1629296800000|2021-08-18 14:26:40|6891.1|6888.3|6892.2|6889.4|6892.6|6889.8|6890.9|6888.1|9
1629296810000|2021-08-18 14:26:50|6892.7|6889.9|6890.7|6887.9|6892.7|6889.9|6890.6|6887.8|46
1629296820000|2021-08-18 14:27:00|6891.2|6888.4|6889.7|6886.9|6891.2|6888.4|6889.6|6886.8|27
1629296830000|2021-08-18 14:27:10|6889.6|6886.8|6885.7|6882.9|6889.6|6886.8|6884.6|6881.8|244
1629296840000|2021-08-18 14:27:20|6886.6|6883.8|6884.6|6881.8|6886.6|6883.8|6884.6|6881.8|99
1629296850000|2021-08-18 14:27:30|6885.6|6882.8|6879.6|6876.8|6886.7|6883.9|6878.9|6876.1|310
1629296860000|2021-08-18 14:27:40|6879.4|6876.6|6878.6|6875.8|6879.6|6876.8|6877.9|6875.1|178
1629296870000|2021-08-18 14:27:50|6879.6|6876.8|6879.6|6876.8|6879.6|6876.8|6879.6|6876.8|48
1629296880000|2021-08-18 14:28:00|6879.7|6876.9|6881.6|6878.8|6882.1|6879.3|6879.7|6876.9|215
1629296890000|2021-08-18 14:28:10|6881.2|6878.4|6882.6|6879.8|6882.6|6879.8|6880.6|6877.8|37
1629296900000|2021-08-18 14:28:20|6882.7|6879.9|6882.7|6879.9|6883.2|6880.4|6882.6|6879.8|48
1629296910000|2021-08-18 14:28:30|6883.2|6880.4|6884.7|6881.9|6885.1|6882.3|6882.6|6879.8|41
1629296920000|2021-08-18 14:28:40|6884.6|6881.8|6885.6|6882.8|6886.2|6882.9|6884.6|6881.8|39
1629296930000|2021-08-18 14:28:50|6885.4|6882.6|6883.6|6880.8|6885.6|6882.8|6883.2|6880.4|29
1629296940000|2021-08-18 14:29:00|6883.2|6880.4|6881.7|6878.9|6883.2|6880.4|6881.6|6878.8|54
1629296950000|2021-08-18 14:29:10|6882.1|6879.3|6881|6878.2|6882.5|6879.7|6880.7|6877.9|65
1629296960000|2021-08-18 14:29:20|6881.1|6877.1|6881.1|6877.1|6881.1|6878.2|6881|6877.1|38
1629296970000|2021-08-18 14:29:30|6880.7|6877.9|6881|6878.2|6881.7|6878.9|6880.7|6877.9|81
1629296980000|2021-08-18 14:29:40|6881.4|6878.6|6880.9|6878.1|6881.5|6878.7|6880.7|6877.9|22
1629296990000|2021-08-18 14:29:50|6881.2|6878.4|6881.2|6878.4|6881.5|6878.7|6880.7|6877.9|20
1629297000000|2021-08-18 14:30:00|6882.8|6878.8|6909.8|6905.8|6911.6|6906.2|6882.8|6876.9|369
1629297010000|2021-08-18 14:30:10|6909|6906.2|6904.7|6901.9|6919.3|6911.6|6904.7|6900.3|406
1629297020000|2021-08-18 14:30:20|6903.7|6900.9|6898.7|6895.9|6903.7|6900.9|6894|6890.6|150
1629297030000|2021-08-18 14:30:30|6899|6896.2|6883|6880.2|6899|6896.2|6879|6876.2|445
1629297040000|2021-08-18 14:30:40|6883.4|6880.6|6892.5|6889.7|6893.2|6890.4|6882.5|6879.7|252
1629297050000|2021-08-18 14:30:50|6893|6890.2|6896|6893.2|6896.2|6893.4|6890.5|6887.7|161
1629297060000|2021-08-18 14:31:00|6896.4|6893.6|6897.5|6894.7|6898.5|6895.7|6892.5|6889.7|176
1629297070000|2021-08-18 14:31:10|6896.5|6893.7|6893.7|6890.9|6898.2|6895.4|6891.9|6889.1|151
1629297080000|2021-08-18 14:31:20|6894.2|6891.4|6892.7|6889.9|6894.2|6891.4|6887.2|6884.4|318
1629297090000|2021-08-18 14:31:30|6892.4|6889.6|6892.1|6889.3|6892.7|6889.9|6888.9|6886.1|90
1629297100000|2021-08-18 14:31:40|6891.9|6889.1|6887.5|6884.7|6893.7|6890.9|6887.5|6884.7|254
1629297110000|2021-08-18 14:31:50|6887.7|6884.9|6885.9|6883.1|6890.2|6887.4|6885.5|6882.7|168
1629297120000|2021-08-18 14:32:00|6886.2|6883.4|6867.9|6865.1|6886.2|6883.4|6867.9|6865.1|561
1629297130000|2021-08-18 14:32:10|6867.5|6864.7|6853.2|6850.4|6867.7|6864.9|6849|6846.2|1049
1629297140000|2021-08-18 14:32:20|6852.7|6849.9|6852.2|6849.4|6858.9|6856.1|6850.5|6847.7|292
1629297150000|2021-08-18 14:32:30|6852.6|6849.8|6856.2|6853.4|6856.2|6853.4|6850.7|6847.9|198
1629297160000|2021-08-18 14:32:40|6857.2|6854.4|6856|6853.2|6858.2|6855.4|6849.4|6846.6|310
1629297170000|2021-08-18 14:32:50|6855.5|6852.7|6866.9|6864.1|6867.2|6864.4|6853.5|6850.7|517
1629297180000|2021-08-18 14:33:00|6867.2|6864.4|6865.9|6863.1|6869.8|6866.2|6862.5|6859.7|373
1629297190000|2021-08-18 14:33:10|6865.7|6862.9|6868.4|6865.6|6868.9|6866.1|6863.5|6860.7|231
1629297200000|2021-08-18 14:33:20|6869.7|6866.9|6869.5|6866.7|6871.9|6869.1|6867.9|6865.1|496
1629297210000|2021-08-18 14:33:30|6869.4|6866.6|6881|6878.2|6884.5|6881.7|6868.2|6865.4|302
1629297220000|2021-08-18 14:33:40|6881.5|6878.7|6877.9|6875.1|6881.5|6878.7|6877.9|6875.1|138
1629297230000|2021-08-18 14:33:50|6878|6875.2|6875.9|6873.1|6878|6875.2|6875.9|6873.1|429
1629297240000|2021-08-18 14:34:00|6876.9|6874.1|6884|6881.2|6884.7|6881.9|6875.9|6873.1|288
1629297250000|2021-08-18 14:34:10|6884.5|6881.7|6889.5|6886.7|6894.7|6891.9|6884.5|6881.7|238
1629297260000|2021-08-18 14:34:20|6888.9|6886.1|6886.5|6883.7|6891.7|6888.9|6886.4|6883.6|384
1629297270000|2021-08-18 14:34:30|6885.9|6883.1|6883.5|6880.7|6885.9|6883.1|6880.2|6877.4|270
1629297280000|2021-08-18 14:34:40|6883.7|6880.9|6877.9|6875.1|6884.5|6881.7|6877.9|6875.1|31
1629297290000|2021-08-18 14:34:50|6878|6875.2|6875.9|6873.1|6879|6876.2|6873.9|6871.1|92
1629297300000|2021-08-18 14:35:00|6875.5|6872.7|6874.5|6871.7|6877.5|6874.7|6873.9|6871.1|222
1629297310000|2021-08-18 14:35:10|6873.4|6870.6|6874|6871.2|6876.7|6873.9|6868.5|6865.7|97
1629297320000|2021-08-18 14:35:20|6873.9|6871.1|6881.9|6879.1|6881.9|6879.1|6873.9|6871.1|215
1629297330000|2021-08-18 14:35:30|6882|6879.2|6879|6876.2|6882|6879.2|6875.7|6872.9|100
1629297340000|2021-08-18 14:35:40|6878.5|6875.7|6879.4|6876.6|6881.7|6878.9|6878.5|6875.7|86
1629297350000|2021-08-18 14:35:50|6879.5|6876.7|6889.5|6886.7|6890.4|6887.6|6878.9|6876.1|99
1629297360000|2021-08-18 14:36:00|6889.4|6886.6|6892.5|6889.7|6893.9|6891.1|6889|6886.2|134
1629297370000|2021-08-18 14:36:10|6892.7|6889.9|6891.5|6888.7|6893|6890.2|6887.9|6885.1|364
1629297380000|2021-08-18 14:36:20|6891.4|6888.6|6895.7|6892.9|6898.2|6895.4|6890.4|6887.6|120
1629297390000|2021-08-18 14:36:30|6896.5|6893.7|6893.7|6890.9|6896.5|6893.7|6893.5|6890.7|75
1629297400000|2021-08-18 14:36:40|6893.5|6890.7|6890.2|6887.4|6893.7|6890.9|6889.9|6887.1|122
1629297410000|2021-08-18 14:36:50|6891.2|6888.4|6895.5|6892.7|6897.2|6894.4|6890.7|6887.9|86
1629297420000|2021-08-18 14:37:00|6896.2|6893.4|6892.5|6889.7|6900.5|6897.7|6892.4|6889.6|331
1629297430000|2021-08-18 14:37:10|6891.7|6888.9|6893.5|6890.7|6894.5|6891.7|6891.2|6888.4|42
1629297440000|2021-08-18 14:37:20|6892.7|6889.9|6891.2|6888.4|6892.7|6889.9|6889.5|6886.7|44
1629297450000|2021-08-18 14:37:30|6891|6888.2|6889.7|6886.9|6892.2|6889.4|6887.5|6884.7|75
1629297460000|2021-08-18 14:37:40|6889.5|6886.7|6892|6889.2|6893.5|6890.7|6889.2|6886.4|49
1629297470000|2021-08-18 14:37:50|6892.2|6889.4|6893.2|6890.4|6893.7|6890.9|6891.5|6888.7|23
1629297480000|2021-08-18 14:38:00|6893.6|6890.8|6889.1|6886.3|6897.2|6894.4|6886.5|6883.7|385
1629297490000|2021-08-18 14:38:10|6889.5|6886.7|6881.4|6878.6|6890|6887.2|6879.5|6876.7|89
1629297500000|2021-08-18 14:38:20|6880.5|6877.7|6885.5|6882.7|6886.5|6883.7|6878.9|6876.1|529
1629297510000|2021-08-18 14:38:30|6885|6882.2|6883.7|6880.9|6886.5|6883.7|6882.5|6879.7|201
1629297520000|2021-08-18 14:38:40|6883.2|6880.4|6885.9|6883.1|6887.2|6884.4|6881.9|6879.1|102
1629297530000|2021-08-18 14:38:50|6885.5|6882.7|6880.5|6877.7|6886.2|6883.4|6880.5|6877.7|51
1629297540000|2021-08-18 14:39:00|6879.4|6876.6|6882.5|6879.7|6882.5|6879.7|6877.9|6875.1|207
1629297550000|2021-08-18 14:39:10|6883.5|6880.7|6884|6881.2|6885|6882.2|6882.9|6880.1|38
1629297560000|2021-08-18 14:39:20|6883.9|6881.1|6879.9|6877.1|6884|6881.2|6879.5|6876.7|18
1629297570000|2021-08-18 14:39:30|6879.5|6876.7|6882.5|6879.7|6883.4|6880.6|6878.5|6875.7|23
1629297580000|2021-08-18 14:39:40|6882.7|6879.9|6883|6880.2|6884.2|6881.4|6880.5|6877.7|34
1629297590000|2021-08-18 14:39:50|6882.5|6879.7|6880.7|6877.9|6882.7|6879.9|6880.5|6877.7|63
1629297600000|2021-08-18 14:40:00|6880.5|6877.7|6879.9|6877.1|6882.9|6880.1|6877.9|6875.1|129
1629297610000|2021-08-18 14:40:10|6879.2|6876.4|6880|6877.2|6880.7|6877.9|6877.2|6874.4|237
1629297620000|2021-08-18 14:40:20|6880.2|6877.4|6880.9|6878.1|6882.9|6880.1|6879.7|6876.9|72
1629297630000|2021-08-18 14:40:30|6881.2|6878.4|6882.5|6879.7|6884.4|6881.6|6880.5|6877.7|137
1629297640000|2021-08-18 14:40:40|6882.9|6880.1|6880.9|6878.1|6883.5|6880.7|6880.2|6877.4|46
1629297650000|2021-08-18 14:40:50|6880|6877.2|6881.7|6878.9|6882.2|6879.4|6879.7|6876.9|61
1629297660000|2021-08-18 14:41:00|6881.5|6878.7|6878.5|6875.7|6881.5|6878.7|6877.9|6875.1|58
1629297670000|2021-08-18 14:41:10|6878.9|6876.1|6877.5|6874.7|6878.9|6876.1|6877|6874.2|29
1629297680000|2021-08-18 14:41:20|6877.7|6874.9|6880.7|6877.9|6881.7|6878.9|6877.7|6874.9|103
1629297690000|2021-08-18 14:41:30|6880.2|6877.4|6878.2|6875.4|6880.2|6877.4|6878|6875.2|78
1629297700000|2021-08-18 14:41:40|6878|6875.2|6879|6876.2|6881|6878.2|6877.9|6875.1|75
1629297710000|2021-08-18 14:41:50|6878.9|6876.1|6875.2|6872.4|6879|6876.2|6872.5|6869.7|38
1629297720000|2021-08-18 14:42:00|6875.5|6872.7|6870.2|6867.4|6875.5|6872.7|6870.2|6867.4|194
1629297730000|2021-08-18 14:42:10|6869.9|6867.1|6867.7|6864.9|6870.2|6867.4|6866.7|6863.9|77
1629297740000|2021-08-18 14:42:20|6868.2|6865.4|6868.4|6865.6|6869.7|6866.9|6867.2|6864.4|25
1629297750000|2021-08-18 14:42:30|6868.7|6865.9|6858.4|6855.6|6868.7|6865.9|6856.9|6854.1|164
1629297760000|2021-08-18 14:42:40|6857.5|6854.7|6857.2|6854.4|6858.9|6856.1|6853.2|6850.4|183
1629297770000|2021-08-18 14:42:50|6857|6854.2|6861.2|6858.4|6862.2|6859.4|6856.7|6853.9|77
1629297780000|2021-08-18 14:43:00|6860.7|6857.9|6858.2|6855.4|6860.7|6857.9|6857.7|6854.8|66
1629297790000|2021-08-18 14:43:10|6858|6855.2|6859.2|6856.4|6859.2|6856.4|6855.5|6852.7|69
1629297800000|2021-08-18 14:43:20|6859|6856.2|6855.9|6853.1|6859|6856.2|6855.2|6852.4|140
1629297810000|2021-08-18 14:43:30|6855.5|6852.7|6857.5|6854.7|6858|6855.2|6855.5|6852.7|62
1629297820000|2021-08-18 14:43:40|6856.9|6854.1|6858.2|6855.4|6858.5|6855.7|6854.9|6852.1|85
1629297830000|2021-08-18 14:43:50|6858|6855.2|6856.2|6853.4|6858.5|6855.7|6855.5|6852.7|84
1629297840000|2021-08-18 14:44:00|6856.5|6853.7|6856.5|6853.7|6857.5|6854.7|6855.9|6853.1|37
1629297850000|2021-08-18 14:44:10|6857.2|6854.4|6862.2|6859.4|6862.9|6860.1|6855.2|6852.4|241
1629297860000|2021-08-18 14:44:20|6862.4|6859.6|6858.9|6856.1|6863.2|6860.4|6858.5|6855.7|58
1629297870000|2021-08-18 14:44:30|6859.2|6856.4|6859.2|6856.4|6859.2|6856.4|6857.5|6854.7|21
1629297880000|2021-08-18 14:44:40|6859.7|6856.9|6854.5|6851.7|6859.7|6856.9|6852.9|6850.1|165
1629297890000|2021-08-18 14:44:50|6854.7|6851.9|6855.9|6853.1|6857.7|6854.9|6854.2|6851.4|40
1629297900000|2021-08-18 14:45:00|6856.2|6853.4|6855.9|6853.1|6856.2|6853.4|6854.7|6851.9|80
1629297910000|2021-08-18 14:45:10|6856.2|6853.4|6864.7|6861.9|6865.5|6862.7|6856.2|6853.4|172
1629297920000|2021-08-18 14:45:20|6865.9|6863.1|6863.7|6860.9|6866.2|6863.4|6863.7|6860.9|141
1629297930000|2021-08-18 14:45:30|6864|6861.2|6865|6862.2|6865.7|6862.9|6863.9|6861.1|118
1629297940000|2021-08-18 14:45:40|6865.7|6862.9|6870.5|6867.7|6872.2|6869.4|6865.7|6862.9|109
1629297950000|2021-08-18 14:45:50|6870.4|6867.6|6871.4|6868.6|6872.2|6869.4|6869.9|6867.1|64
1629297960000|2021-08-18 14:46:00|6871|6868.2|6866|6863.2|6871|6868.2|6864.2|6861.4|56
1629297970000|2021-08-18 14:46:10|6865.7|6862.9|6868|6865.2|6868.5|6865.7|6865|6862.2|42
1629297980000|2021-08-18 14:46:20|6868.2|6865.4|6868.2|6865.4|6869.5|6866.7|6867.5|6864.7|21
1629297990000|2021-08-18 14:46:30|6869.5|6866.7|6876.2|6873.4|6876.2|6873.4|6869.2|6866.4|76
1629298000000|2021-08-18 14:46:40|6875.5|6872.7|6875|6872.2|6880.2|6877.4|6874.7|6871.9|164
1629298010000|2021-08-18 14:46:50|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|6872.2|6869.4|74
1629298020000|2021-08-18 14:47:00|6874.9|6872.1|6870.7|6867.9|6874.9|6872.1|6870.7|6867.9|51
1629298030000|2021-08-18 14:47:10|6870.5|6867.7|6871.5|6868.7|6871.5|6868.7|6869.5|6866.7|49
1629298040000|2021-08-18 14:47:20|6871.4|6868.6|6873.7|6870.9|6874.2|6871.4|6871|6868.2|36
1629298050000|2021-08-18 14:47:30|6872.7|6869.9|6872.5|6869.7|6873.2|6870.4|6871.5|6868.7|279
1629298060000|2021-08-18 14:47:40|6872.2|6869.4|6872.5|6869.7|6872.5|6869.7|6871.5|6868.7|12
1629298070000|2021-08-18 14:47:50|6872.9|6870.1|6874.7|6871.9|6876|6873.2|6872.5|6869.7|15
1629298080000|2021-08-18 14:48:00|6874.2|6871.4|6880.7|6877.9|6880.7|6877.9|6873.5|6870.7|203
1629298090000|2021-08-18 14:48:10|6880.5|6877.7|6885.5|6882.7|6886.5|6883.7|6879.7|6875|201
1629298100000|2021-08-18 14:48:20|6885.2|6882.4|6884.5|6881.7|6886.2|6883.4|6883.5|6880.7|36
1629298110000|2021-08-18 14:48:30|6884.7|6881.9|6887.7|6884.9|6889.2|6886.4|6884.2|6881.4|124
1629298120000|2021-08-18 14:48:40|6887.5|6884.7|6889.2|6886.4|6889.2|6886.4|6886.2|6883.4|350
1629298130000|2021-08-18 14:48:50|6888.9|6886.1|6885.9|6883.1|6889|6886.2|6884.7|6881.9|35
1629298140000|2021-08-18 14:49:00|6886.2|6883.4|6885.5|6882.7|6887.2|6884.4|6884.5|6881.7|116
1629298150000|2021-08-18 14:49:10|6885.2|6882.4|6881.5|6878.7|6885.2|6882.4|6881.5|6878.7|255
1629298160000|2021-08-18 14:49:20|6879.2|6876.4|6882.7|6879.9|6882.7|6879.9|6879.2|6876.4|136
1629298170000|2021-08-18 14:49:30|6882.5|6879.7|6882.7|6879.9|6882.7|6879.9|6878.5|6875.7|77
1629298180000|2021-08-18 14:49:40|6882.2|6879.4|6880.5|6877.7|6882.2|6879.4|6880.2|6877.4|6
1629298190000|2021-08-18 14:49:50|6881.2|6878.4|6874.5|6871.7|6881.2|6878.4|6874|6871.2|52
1629298200000|2021-08-18 14:50:00|6874.7|6871.9|6870.5|6867.7|6875.2|6872.4|6870.5|6867.7|63
1629298210000|2021-08-18 14:50:10|6870|6867.2|6869.9|6867.1|6870.5|6867.7|6865.9|6863.1|763
1629298220000|2021-08-18 14:50:20|6870.5|6867.7|6869.2|6866.4|6870.9|6868.1|6866.7|6863.9|34
1629298230000|2021-08-18 14:50:30|6869.4|6866.6|6870.2|6867.4|6871.2|6868.4|6867.9|6865.1|104
1629298240000|2021-08-18 14:50:40|6870.4|6867.6|6871.9|6869.1|6873.2|6870.4|6869.2|6866.4|17
1629298250000|2021-08-18 14:50:50|6870.9|6868.1|6869.4|6866.6|6871.2|6868.4|6869.4|6866.6|41
1629298260000|2021-08-18 14:51:00|6869.7|6866.9|6871.5|6868.7|6872.2|6869.4|6869.2|6866.4|53
1629298270000|2021-08-18 14:51:10|6872.5|6869.7|6876.4|6873.6|6877.2|6874.4|6872.5|6869.7|40
1629298280000|2021-08-18 14:51:20|6877.2|6874.4|6879.5|6876.7|6883.4|6880.6|6877.2|6874.4|90
1629298290000|2021-08-18 14:51:30|6879.2|6876.4|6881.4|6878.6|6882.1|6878.9|6878.7|6875.9|202
1629298300000|2021-08-18 14:51:40|6882|6879.2|6880.5|6877.7|6882.9|6880.1|6880.5|6877.7|17
1629298310000|2021-08-18 14:51:50|6880.4|6877.6|6882.4|6879.6|6882.9|6880.1|6879.5|6876.7|60
1629298320000|2021-08-18 14:52:00|6881.5|6878.7|6880.4|6877.6|6882.5|6879.7|6880.2|6877.4|84
1629298330000|2021-08-18 14:52:10|6879.9|6877.1|6880.9|6878.1|6883|6880.2|6879.9|6877.1|90
1629298340000|2021-08-18 14:52:20|6881|6878.2|6882.3|6879.5|6882.8|6880|6879.8|6877|42
1629298350000|2021-08-18 14:52:30|6882.2|6879.4|6882.5|6879.7|6882.5|6879.7|6880.2|6877.4|28
1629298360000|2021-08-18 14:52:40|6883.8|6881|6882.5|6879.7|6884.5|6881.7|6881.7|6878.9|41
1629298370000|2021-08-18 14:52:50|6882.8|6880|6884.5|6881.7|6885.8|6883|6882.8|6880|39
1629298380000|2021-08-18 14:53:00|6884.3|6881.5|6880.2|6877.4|6884.8|6881.5|6880.2|6877.4|71
1629298390000|2021-08-18 14:53:10|6880.3|6877.5|6880.2|6877.4|6881.2|6878.4|6878.2|6875.4|38
1629298400000|2021-08-18 14:53:20|6879.2|6876.4|6881.8|6879|6881.8|6879|6877.7|6874.9|36
1629298410000|2021-08-18 14:53:30|6882.2|6879.4|6879.2|6876.4|6882.3|6879.5|6879.2|6876.4|15
1629298420000|2021-08-18 14:53:40|6878.8|6876|6881.2|6878.4|6881.3|6878.5|6878.3|6875.5|102
1629298430000|2021-08-18 14:53:50|6880.8|6878|6881.8|6879|6881.8|6879|6880.2|6877.4|7
1629298440000|2021-08-18 14:54:00|6881.7|6878.9|6882.7|6879.9|6883.8|6881|6881.2|6878.4|28
1629298450000|2021-08-18 14:54:10|6882.3|6879.5|6883.7|6880.9|6884.5|6881.7|6882.2|6879.4|17
1629298460000|2021-08-18 14:54:20|6884.2|6881.4|6886.3|6883.5|6886.8|6884|6884.2|6881.4|69
1629298470000|2021-08-18 14:54:30|6886.2|6883.4|6885.5|6882.7|6886.8|6884|6885.3|6882.5|34
1629298480000|2021-08-18 14:54:40|6885.8|6883|6885.8|6883|6887.1|6883.7|6884.8|6882|81
1629298490000|2021-08-18 14:54:50|6885.3|6882.5|6884.3|6881.5|6886.2|6883.4|6883.2|6880.4|108
1629298500000|2021-08-18 14:55:00|6884.5|6881.7|6882.2|6879.4|6884.7|6881.9|6882.2|6879.4|38
1629298510000|2021-08-18 14:55:10|6881.8|6879|6879.2|6876.4|6881.8|6879|6879.2|6876.4|81
1629298520000|2021-08-18 14:55:20|6879.8|6877|6873.2|6870.4|6879.8|6877|6871.7|6868.9|145
1629298530000|2021-08-18 14:55:30|6873.3|6870.5|6871.3|6868.5|6874.8|6872|6868.8|6866|31
1629298540000|2021-08-18 14:55:40|6871.8|6869|6873.2|6870.4|6874.3|6871.5|6871.8|6869|14
1629298550000|2021-08-18 14:55:50|6873.3|6870.5|6873.7|6870.9|6874.3|6871.5|6872.8|6870|30
1629298560000|2021-08-18 14:56:00|6873.3|6870.5|6872.7|6869.9|6873.3|6870.5|6871.8|6869|16
1629298570000|2021-08-18 14:56:10|6872.8|6870|6876.3|6873.5|6877.8|6875|6872.8|6870|154
1629298580000|2021-08-18 14:56:20|6876.5|6873.7|6875.3|6872.5|6877.8|6875|6875.2|6872.4|9
1629298590000|2021-08-18 14:56:30|6874.8|6872|6875.8|6873|6878.7|6875.9|6874.8|6872|49
1629298600000|2021-08-18 14:56:40|6876.7|6873.9|6881.3|6878.5|6881.5|6878.7|6876.2|6873.4|34
1629298610000|2021-08-18 14:56:50|6881.2|6878.4|6881.3|6878.5|6882.5|6879.7|6880.7|6877.9|107
1629298620000|2021-08-18 14:57:00|6881.2|6878.4|6879.8|6877|6882.5|6879.7|6879.2|6876.4|91
1629298630000|2021-08-18 14:57:10|6879.3|6876.5|6887.5|6884.7|6887.5|6884.7|6879.2|6876.4|357
1629298640000|2021-08-18 14:57:20|6888.2|6885.4|6888|6885.2|6888.2|6885.4|6887|6884.2|36
1629298650000|2021-08-18 14:57:30|6888.2|6885.4|6887.3|6884.5|6888.2|6885.4|6886.5|6883.7|56
1629298660000|2021-08-18 14:57:40|6887.7|6884.9|6889.7|6886.9|6892|6889.2|6887.7|6884.9|136
1629298670000|2021-08-18 14:57:50|6889.9|6887.1|6892|6889.2|6893.2|6890.4|6889.9|6887.1|69
1629298680000|2021-08-18 14:58:00|6891.7|6888.9|6888.7|6885.9|6892.2|6889.4|6888.5|6885.7|101
1629298690000|2021-08-18 14:58:10|6889|6886.2|6889.7|6886.9|6891.2|6888.4|6888.7|6885.9|8
1629298700000|2021-08-18 14:58:20|6889.4|6886.6|6890.5|6887.7|6891.5|6888.7|6889.4|6886.1|40
1629298710000|2021-08-18 14:58:30|6891.2|6888.4|6889.7|6886.9|6891.7|6888.9|6888.7|6885.9|18
1629298720000|2021-08-18 14:58:40|6890.2|6887.4|6890|6887.2|6890.5|6887.7|6888.5|6885.7|6
1629298730000|2021-08-18 14:58:50|6890.2|6887.4|6890.3|6887.5|6890.3|6887.5|6888.2|6885.4|17
1629298740000|2021-08-18 14:59:00|6890|6887.2|6888.5|6885.7|6890.7|6887.9|6888.5|6885.7|29
1629298750000|2021-08-18 14:59:10|6889|6886.2|6889|6886.2|6892.2|6889.4|6889|6886.2|58
1629298760000|2021-08-18 14:59:20|6889.2|6886.4|6889.2|6886.4|6891.2|6888.4|6887.7|6884.9|87
1629298770000|2021-08-18 14:59:30|6889.5|6886.7|6893.2|6890.4|6893.2|6890.4|6889.5|6886.7|74
1629298780000|2021-08-18 14:59:40|6891.4|6888.6|6893.2|6890.4|6893.6|6890.8|6891.4|6888.6|439
1629298790000|2021-08-18 14:59:50|6893.1|6890.3|6893.7|6890.9|6893.9|6891.1|6891.9|6889.1|164
1629298800000|2021-08-18 15:00:00|6893.9|6891.1|6889.9|6887.1|6894.2|6891.4|6889.2|6886.4|84
1629298810000|2021-08-18 15:00:10|6889.7|6886.9|6882.2|6879.4|6889.7|6886.9|6879.9|6877.1|196
1629298820000|2021-08-18 15:00:20|6881.9|6879.1|6881.9|6879.1|6884.6|6881.8|6880.7|6877.9|34
1629298830000|2021-08-18 15:00:30|6881.7|6878.9|6880.9|6878.1|6881.7|6878.9|6879.4|6876.6|34
1629298840000|2021-08-18 15:00:40|6881.7|6878.9|6883.4|6880.6|6884.7|6881.9|6880.9|6878.1|30
1629298850000|2021-08-18 15:00:50|6883.6|6880.8|6884|6881.2|6884.2|6881.4|6883.4|6880.6|18
1629298860000|2021-08-18 15:01:00|6884.5|6881.7|6890.5|6887.7|6892.7|6889.9|6884.5|6881.7|126
1629298870000|2021-08-18 15:01:10|6891.4|6888.6|6889.9|6887.1|6891.9|6889.1|6889.9|6887.1|20
1629298880000|2021-08-18 15:01:20|6889.7|6886.9|6887.9|6885.1|6890|6887.2|6886.7|6883.9|53
1629298890000|2021-08-18 15:01:30|6888.2|6885.4|6888.2|6885.4|6889.5|6886.7|6888|6885.2|63
1629298900000|2021-08-18 15:01:40|6888.9|6886.1|6888|6885.2|6889|6886.2|6886.9|6884.1|20
1629298910000|2021-08-18 15:01:50|6887.9|6885.1|6888.9|6886.1|6889.9|6887.1|6887.9|6885.1|65
1629298920000|2021-08-18 15:02:00|6888.5|6885.7|6888.4|6885.6|6889.2|6886.4|6885.9|6883.1|41
1629298930000|2021-08-18 15:02:10|6888.5|6885.7|6889.9|6887.1|6891.4|6888.6|6888.2|6885.4|154
1629298940000|2021-08-18 15:02:20|6890|6887.2|6891|6888.2|6892.5|6889.7|6889.9|6887.1|184
1629298950000|2021-08-18 15:02:30|6891.7|6888.9|6889.9|6887.1|6891.7|6888.9|6889.9|6887.1|23
1629298960000|2021-08-18 15:02:40|6890|6887.2|6889.4|6886.6|6891.9|6889.1|6889.4|6886.6|65
1629298970000|2021-08-18 15:02:50|6888.9|6886.1|6891.9|6889.1|6893.4|6890.6|6888.9|6886.1|67
1629298980000|2021-08-18 15:03:00|6892.4|6889.6|6893.4|6890.6|6893.5|6890.7|6891.9|6889.1|33
1629298990000|2021-08-18 15:03:10|6893.5|6890.7|6893.9|6891.1|6893.9|6891.1|6893.4|6890.6|79
1629299000000|2021-08-18 15:03:20|6893.7|6890.9|6893.9|6891.1|6893.9|6891.1|6893.2|6890.4|9
1629299010000|2021-08-18 15:03:30|6893.7|6890.9|6890.5|6887.7|6893.7|6890.9|6890.5|6887.7|47
1629299020000|2021-08-18 15:03:40|6889.9|6887.1|6891.2|6888.4|6891.9|6889.1|6889.9|6887.1|107
1629299030000|2021-08-18 15:03:50|6891|6888.2|6892.9|6890.1|6892.9|6890.1|6890.9|6888.1|328
1629299040000|2021-08-18 15:04:00|6893.5|6890.7|6905.4|6902.6|6905.9|6903.1|6893.5|6890.7|310
1629299050000|2021-08-18 15:04:10|6904.9|6902.1|6904.4|6901.6|6907.9|6905.1|6903.5|6900.7|142
1629299060000|2021-08-18 15:04:20|6903.9|6901.1|6907|6904.2|6908.5|6905.7|6903|6900.2|156
1629299070000|2021-08-18 15:04:30|6907.5|6904.7|6908|6905.2|6908.5|6905.7|6905.9|6903.1|63
1629299080000|2021-08-18 15:04:40|6907.9|6905.1|6905.7|6902.9|6908.9|6906.1|6905.5|6902.7|78
1629299090000|2021-08-18 15:04:50|6906.2|6903.4|6902.5|6899.7|6906.9|6904.1|6901.5|6898.7|210
1629299100000|2021-08-18 15:05:00|6902.9|6900.1|6898.4|6895.6|6903.5|6900.7|6895.5|6892.7|303
1629299110000|2021-08-18 15:05:10|6898.5|6895.7|6902.9|6900.1|6904.9|6902.1|6898.5|6895.7|206
1629299120000|2021-08-18 15:05:20|6903.9|6901.1|6898.5|6895.7|6904.9|6902.1|6897.5|6894.7|360
1629299130000|2021-08-18 15:05:30|6897.5|6894.7|6897|6894.2|6898.5|6895.7|6896.4|6893.6|167
1629299140000|2021-08-18 15:05:40|6896.9|6894.1|6899.9|6897.1|6900|6897.2|6896.9|6894.1|71
1629299150000|2021-08-18 15:05:50|6898.4|6895.6|6897.5|6894.7|6898.5|6895.7|6896|6893.2|53
1629299160000|2021-08-18 15:06:00|6897.4|6894.6|6905.2|6902.4|6905.9|6903.1|6897|6894.2|690
1629299170000|2021-08-18 15:06:10|6904.9|6902.1|6904.9|6902.1|6905.2|6902.4|6903.2|6900.4|39
1629299180000|2021-08-18 15:06:20|6904.7|6901.9|6904.2|6901.4|6905.2|6902.4|6902.2|6899.4|307
1629299190000|2021-08-18 15:06:30|6903.9|6901.1|6900.9|6898.1|6903.9|6901.1|6900.2|6897.4|43
1629299200000|2021-08-18 15:06:40|6901.2|6898.4|6898.7|6895.9|6901.2|6898.4|6898.7|6895.9|25
1629299210000|2021-08-18 15:06:50|6898.2|6895.4|6897.7|6894.9|6899.5|6896.7|6897.2|6894.4|69
1629299220000|2021-08-18 15:07:00|6897.9|6895.1|6901.2|6898.4|6901.2|6898.4|6897.7|6894.9|53
1629299230000|2021-08-18 15:07:10|6900.9|6898.1|6899.2|6896.4|6901.2|6898.4|6899.2|6896.4|53
1629299240000|2021-08-18 15:07:20|6900.2|6897.4|6900.2|6897.4|6901.7|6898.9|6899.7|6896.9|51
1629299250000|2021-08-18 15:07:30|6899.9|6897.1|6898.2|6895.4|6900.5|6897.7|6898.2|6895.4|27
1629299260000|2021-08-18 15:07:40|6896.7|6893.9|6897|6894.2|6897.5|6894.7|6894.2|6891.4|28
1629299270000|2021-08-18 15:07:50|6896.5|6893.7|6896.2|6893.4|6896.5|6893.7|6895.2|6892.4|100
1629299280000|2021-08-18 15:08:00|6896.5|6893.7|6896.4|6893.6|6896.7|6893.9|6894.2|6891.4|46
1629299290000|2021-08-18 15:08:10|6896.2|6893.4|6898.9|6896.1|6899.7|6896.9|6895.2|6892.4|151
1629299300000|2021-08-18 15:08:20|6898.2|6895.4|6898.2|6895.4|6899.4|6896.6|6898|6895.2|40
1629299310000|2021-08-18 15:08:30|6898|6895.2|6899.2|6896.4|6899.7|6896.9|6896.2|6893.4|68
1629299320000|2021-08-18 15:08:40|6898.9|6896.1|6900.9|6898.1|6900.9|6898.1|6898.9|6896.1|52
1629299330000|2021-08-18 15:08:50|6901.2|6898.4|6903.7|6900.9|6905.2|6902.4|6901.2|6898.4|90
1629299340000|2021-08-18 15:09:00|6903.2|6900.4|6900.5|6897.7|6903.2|6900.4|6899.6|6896.8|880
1629299350000|2021-08-18 15:09:10|6900.2|6897.4|6901.7|6898.9|6902|6899.2|6897.4|6894.6|53
1629299360000|2021-08-18 15:09:20|6901.2|6898.4|6903.2|6900.4|6904.4|6901.6|6900.2|6897.4|36
1629299370000|2021-08-18 15:09:30|6902.9|6900.1|6900.2|6897.4|6903.2|6900.4|6899.6|6896.8|72
1629299380000|2021-08-18 15:09:40|6900.4|6897.6|6897.7|6894.9|6900.4|6897.6|6896.4|6893.6|22
1629299390000|2021-08-18 15:09:50|6897.2|6894.4|6899.9|6897.1|6899.9|6897.1|6895.9|6893.1|59
1629299400000|2021-08-18 15:10:00|6900.2|6897.4|6899.7|6896.9|6903.2|6900.4|6899.7|6896.9|68
1629299410000|2021-08-18 15:10:10|6898.9|6896.1|6903.7|6900.9|6903.9|6901.1|6898.2|6895.4|133
1629299420000|2021-08-18 15:10:20|6903.9|6901.1|6903.2|6900.4|6904.2|6901.4|6903.2|6900.4|19
1629299430000|2021-08-18 15:10:30|6903.4|6900.6|6906.5|6903.7|6906.7|6903.9|6902.9|6900.1|68
1629299440000|2021-08-18 15:10:40|6906.7|6903.9|6906.7|6903.9|6907.5|6904.7|6906.5|6903.7|78
1629299450000|2021-08-18 15:10:50|6906.5|6903.7|6907.2|6904.4|6907.2|6904.4|6905|6902.2|66
1629299460000|2021-08-18 15:11:00|6906.5|6903.7|6906.7|6903.9|6907.9|6905.1|6905|6902.2|101
1629299470000|2021-08-18 15:11:10|6906.2|6903.4|6905.7|6902.9|6907.9|6905.1|6905.7|6902.9|73
1629299480000|2021-08-18 15:11:20|6906.2|6903.4|6908.5|6905.7|6908.9|6906.1|6904.5|6901.7|111
1629299490000|2021-08-18 15:11:30|6908.9|6906.1|6908.2|6905.4|6909.4|6906.6|6908.2|6905.4|127
1629299500000|2021-08-18 15:11:40|6908|6905.2|6910.9|6908.1|6911.4|6908.6|6907.7|6904.9|269
1629299510000|2021-08-18 15:11:50|6910.7|6907.9|6910.2|6907.4|6911.2|6908.4|6909.2|6906.4|112
1629299520000|2021-08-18 15:12:00|6909.4|6906.6|6908.5|6905.7|6909.9|6907.1|6906.7|6903.9|49
1629299530000|2021-08-18 15:12:10|6908.2|6905.4|6907.9|6905.1|6908.2|6905.4|6907.2|6904.4|18
1629299540000|2021-08-18 15:12:20|6908.2|6905.4|6905.2|6902.4|6908.2|6905.4|6904.2|6901.4|101
1629299550000|2021-08-18 15:12:30|6904.5|6901.7|6907.2|6904.4|6907.2|6904.4|6903.7|6900.9|27
1629299560000|2021-08-18 15:12:40|6906.9|6904.1|6905.7|6902.9|6907.2|6904.4|6904.5|6901.7|54
1629299570000|2021-08-18 15:12:50|6905.5|6902.7|6906.7|6903.9|6907.2|6904.4|6905.2|6902.4|114
1629299580000|2021-08-18 15:13:00|6906.2|6903.4|6906|6903.2|6906.2|6903.4|6904.2|6901.4|44
1629299590000|2021-08-18 15:13:10|6906.2|6903.4|6903.5|6900.7|6906.6|6903.8|6903.2|6900.4|118
1629299600000|2021-08-18 15:13:20|6903.2|6900.4|6903.2|6900.4|6904.2|6901.4|6902.7|6899.9|17
1629299610000|2021-08-18 15:13:30|6903|6900.2|6903.9|6901.1|6905.2|6902.4|6903|6900.2|37
1629299620000|2021-08-18 15:13:40|6903.7|6900.9|6901.2|6898.4|6903.7|6900.9|6899|6896.2|26
1629299630000|2021-08-18 15:13:50|6900.9|6898.1|6900.9|6898.1|6901.7|6898.9|6900.2|6897.4|54
1629299640000|2021-08-18 15:14:00|6900.5|6897.7|6902.2|6899.4|6902.2|6899.4|6898.5|6895.7|54
1629299650000|2021-08-18 15:14:10|6902.5|6899.7|6902.2|6899.4|6904.2|6901.4|6901.7|6898.9|42
1629299660000|2021-08-18 15:14:20|6902.4|6899.6|6902|6899.2|6902.7|6899.9|6902|6899.2|32
1629299670000|2021-08-18 15:14:30|6902.4|6899.6|6902|6899.2|6903|6900.2|6901.7|6898.9|20
1629299680000|2021-08-18 15:14:40|6902.2|6899.4|6903|6900.2|6903.2|6900.4|6902.2|6899.4|21
1629299690000|2021-08-18 15:14:50|6902.5|6899.7|6895|6892.2|6902.5|6899.7|6895|6892.2|39
1629299700000|2021-08-18 15:15:00|6894.9|6892.1|6895.2|6892.4|6895.6|6892.8|6893.2|6890.4|169
1629299710000|2021-08-18 15:15:10|6894.2|6891.4|6899.2|6896.4|6899.2|6896.4|6894.2|6891.4|40
1629299720000|2021-08-18 15:15:20|6898.9|6896.1|6898.9|6896.1|6901.4|6898.6|6897.4|6894.6|189
1629299730000|2021-08-18 15:15:30|6898.6|6895.8|6897.2|6894.4|6899.2|6896.4|6896.4|6893.6|25
1629299740000|2021-08-18 15:15:40|6896.7|6893.9|6896.2|6893.4|6897.9|6895.1|6896.2|6893.4|44
1629299750000|2021-08-18 15:15:50|6895.9|6893.1|6897.4|6894.6|6897.9|6895.1|6895.9|6893.1|24
1629299760000|2021-08-18 15:16:00|6897.2|6894.4|6901.4|6898.6|6901.7|6898.9|6897.2|6894.4|50
1629299770000|2021-08-18 15:16:10|6902.2|6899.4|6900.2|6897.4|6902.2|6899.4|6899.7|6896.9|36
1629299780000|2021-08-18 15:16:20|6899.2|6896.4|6898.9|6896.1|6900.9|6898.1|6898.7|6895.9|36
1629299790000|2021-08-18 15:16:30|6899.2|6896.4|6903.2|6900.4|6903.2|6900.4|6899.2|6896.4|49
1629299800000|2021-08-18 15:16:40|6902.7|6899.9|6902.2|6899.4|6903.2|6900.4|6900.7|6897.9|29
1629299810000|2021-08-18 15:16:50|6902.6|6899.8|6904.7|6901.9|6905.2|6902.4|6902.6|6899.8|60
1629299820000|2021-08-18 15:17:00|6905|6902.2|6902.2|6899.4|6905.2|6902.4|6902.2|6899.4|36
1629299830000|2021-08-18 15:17:10|6902.4|6899.6|6901.2|6898.4|6903.2|6900.4|6900.2|6897.4|33
1629299840000|2021-08-18 15:17:20|6900.9|6898.1|6899.4|6896.6|6900.9|6898.1|6897.9|6895.1|38
1629299850000|2021-08-18 15:17:30|6898.9|6896.1|6896.9|6894.1|6899.4|6896.6|6894.6|6891.8|43
1629299860000|2021-08-18 15:17:40|6897.4|6894.6|6897.2|6894.4|6899.2|6896.4|6897.2|6894.4|108
1629299870000|2021-08-18 15:17:50|6898.2|6895.4|6898.9|6896.1|6898.9|6896.1|6898.2|6895.4|12
1629299880000|2021-08-18 15:18:00|6899.9|6897.1|6900.4|6897.6|6902.2|6899.4|6899.7|6896.9|22
1629299890000|2021-08-18 15:18:10|6900.2|6897.4|6897.7|6894.9|6900.2|6897.4|6897.7|6894.9|75
1629299900000|2021-08-18 15:18:20|6898.2|6895.4|6899.2|6896.4|6899.2|6896.4|6897.7|6894.9|18
1629299910000|2021-08-18 15:18:30|6898.9|6896.1|6897.7|6894.9|6898.9|6896.1|6897.2|6894.4|20
1629299920000|2021-08-18 15:18:40|6898.2|6895.4|6896.9|6894.1|6898.2|6895.4|6895.7|6892.9|29
1629299930000|2021-08-18 15:18:50|6896.2|6893.4|6897.9|6895.1|6897.9|6895.1|6894.9|6892.1|42
1629299940000|2021-08-18 15:19:00|6897.7|6894.9|6899.9|6897.1|6901.4|6898.6|6897.7|6894.9|163
1629299950000|2021-08-18 15:19:10|6900.2|6897.4|6900.2|6897.4|6900.4|6897.6|6899.9|6897.1|27
1629299960000|2021-08-18 15:19:20|6900.7|6897.9|6899.7|6896.9|6900.9|6898.1|6899.7|6896.9|10
1629299970000|2021-08-18 15:19:30|6898.4|6895.6|6899.2|6896.4|6899.2|6896.4|6897.7|6894.9|37
1629299980000|2021-08-18 15:19:40|6899.6|6896.8|6896.4|6893.6|6900.2|6897.4|6896.4|6893.6|71
1629299990000|2021-08-18 15:19:50|6896.9|6894.1|6896.4|6893.6|6897.2|6894.4|6896.2|6893.4|62
1629300000000|2021-08-18 15:20:00|6896.7|6893.9|6896.7|6893.9|6897.4|6894.6|6895.9|6893.1|62
1629300010000|2021-08-18 15:20:10|6896.9|6894.1|6898.4|6895.6|6898.4|6895.6|6892.2|6889.4|101
1629300020000|2021-08-18 15:20:20|6898.1|6895.3|6897.9|6895.1|6898.9|6896.1|6897.4|6894.6|215
1629300030000|2021-08-18 15:20:30|6898.2|6895.4|6898.2|6895.4|6898.4|6895.6|6897.4|6894.6|47
1629300040000|2021-08-18 15:20:40|6897.9|6895.1|6897.9|6895.1|6898.2|6895.4|6896.9|6894.1|37
1629300050000|2021-08-18 15:20:50|6898.1|6895.3|6899.7|6896.9|6900.9|6898.1|6897.9|6895.1|117
1629300060000|2021-08-18 15:21:00|6899.4|6896.6|6903.4|6900.6|6903.4|6900.6|6897.9|6895.1|34
1629300070000|2021-08-18 15:21:10|6904.4|6901.6|6902.7|6899.9|6904.4|6901.6|6902.2|6899.4|125
1629300080000|2021-08-18 15:21:20|6902.6|6899.8|6903.6|6900.8|6903.6|6900.8|6902.6|6899.8|198
1629300090000|2021-08-18 15:21:30|6903.4|6900.6|6902.7|6899.9|6904.1|6901.3|6902.7|6899.9|27
1629300100000|2021-08-18 15:21:40|6903.2|6900.4|6907.2|6904.4|6907.2|6904.4|6903.2|6900.4|75
1629300110000|2021-08-18 15:21:50|6906.7|6903.9|6906.4|6903.6|6907.6|6904.8|6906.4|6903.6|60
1629300120000|2021-08-18 15:22:00|6906.6|6903.8|6907.2|6904.4|6907.2|6904.4|6905.9|6903.1|41
1629300130000|2021-08-18 15:22:10|6908.2|6905.4|6915.6|6912.8|6917.6|6914.8|6908.1|6905.3|266
1629300140000|2021-08-18 15:22:20|6915.7|6912.9|6914.6|6911.8|6917.6|6914.8|6914.6|6911.8|53
1629300150000|2021-08-18 15:22:30|6913.9|6911.1|6915.4|6912.6|6915.6|6912.8|6913.6|6910.8|48
1629300160000|2021-08-18 15:22:40|6914.6|6911.8|6914.6|6911.8|6915.6|6912.8|6914.4|6911.6|100
1629300170000|2021-08-18 15:22:50|6915.1|6912.3|6916.6|6913.8|6917.1|6914.3|6914.9|6912.1|78
1629300180000|2021-08-18 15:23:00|6916.7|6913.9|6913.2|6910.4|6916.9|6914.1|6913.1|6910.3|115
1629300190000|2021-08-18 15:23:10|6913.9|6911.1|6912.9|6910.1|6913.9|6911.1|6911.9|6909.1|209
1629300200000|2021-08-18 15:23:20|6912.6|6909.8|6911.6|6908.8|6912.6|6909.8|6911.4|6908.6|29
1629300210000|2021-08-18 15:23:30|6911.9|6909.1|6910.7|6907.9|6911.9|6909.1|6910.7|6907.9|24
1629300220000|2021-08-18 15:23:40|6911.2|6908.4|6911.1|6908.3|6911.4|6908.6|6909.9|6907.1|70
1629300230000|2021-08-18 15:23:50|6911.6|6908.8|6911.1|6908.3|6911.6|6908.8|6910.9|6908.1|24
1629300240000|2021-08-18 15:24:00|6910.2|6907.4|6910.6|6907.8|6911.9|6909.1|6909.6|6906.8|65
1629300250000|2021-08-18 15:24:10|6910.7|6907.9|6913.1|6910.3|6914.1|6911.3|6909.6|6906.8|79
1629300260000|2021-08-18 15:24:20|6913.2|6910.4|6914.6|6911.8|6915.6|6912.8|6913.1|6910.3|80
1629300270000|2021-08-18 15:24:30|6914.2|6911.4|6914.2|6911.4|6914.6|6911.8|6912.6|6909.8|66
1629300280000|2021-08-18 15:24:40|6913.9|6911.1|6912.1|6909.3|6914.1|6911.3|6911.6|6908.8|18
1629300290000|2021-08-18 15:24:50|6911.9|6909.1|6912.9|6910.1|6914.1|6911.3|6911.9|6909.1|43
1629300300000|2021-08-18 15:25:00|6913.1|6910.3|6912.7|6909.9|6915.2|6912.4|6912.7|6909.9|103
1629300310000|2021-08-18 15:25:10|6912.6|6909.8|6913.4|6910.6|6913.4|6910.6|6911.6|6908.8|57
1629300320000|2021-08-18 15:25:20|6912.9|6910.1|6905.6|6902.8|6912.9|6910.1|6903.6|6900.8|95
1629300330000|2021-08-18 15:25:30|6905.1|6902.3|6906.1|6903.3|6906.6|6903.8|6904.9|6902.1|82
1629300340000|2021-08-18 15:25:40|6906.2|6903.4|6908.6|6905.8|6910.6|6907.8|6906.2|6903.4|77
1629300350000|2021-08-18 15:25:50|6907.7|6904.9|6906.1|6903.3|6908.1|6905.3|6905.6|6902.8|51
1629300360000|2021-08-18 15:26:00|6905.7|6902.9|6907.6|6904.8|6908.2|6905.4|6905.6|6902.8|69
1629300370000|2021-08-18 15:26:10|6907.7|6904.9|6908.6|6905.8|6908.6|6905.8|6907.6|6904.8|81
1629300380000|2021-08-18 15:26:20|6908.7|6905.9|6907.6|6904.8|6909.1|6906.3|6907.6|6904.8|15
1629300390000|2021-08-18 15:26:30|6907.2|6904.4|6908.1|6905.3|6908.1|6905.3|6906.4|6903.6|57
1629300400000|2021-08-18 15:26:40|6907.9|6905.1|6904.2|6901.4|6908.2|6905.4|6903.6|6900.8|129
1629300410000|2021-08-18 15:26:50|6904.7|6901.9|6904.7|6901.9|6906.2|6903.4|6904.6|6901.8|20
1629300420000|2021-08-18 15:27:00|6905.1|6902.3|6908.6|6905.8|6909.7|6906.9|6905.1|6902.3|71
1629300430000|2021-08-18 15:27:10|6908.2|6905.4|6907.1|6904.3|6908.2|6905.4|6905.2|6902.4|28
1629300440000|2021-08-18 15:27:20|6906.9|6904.1|6903.9|6901.1|6908.1|6905.3|6903.9|6901.1|83
1629300450000|2021-08-18 15:27:30|6903.6|6900.8|6905.9|6903.1|6906.2|6903.4|6903.6|6900.8|114
1629300460000|2021-08-18 15:27:40|6905.4|6902.6|6904.6|6901.8|6905.4|6902.6|6903.6|6900.8|56
1629300470000|2021-08-18 15:27:50|6904.2|6901.4|6904.6|6901.8|6905.2|6902.4|6904.2|6901.4|76
1629300480000|2021-08-18 15:28:00|6904.2|6901.4|6906.2|6903.4|6906.2|6903.4|6902.2|6899.4|92
1629300490000|2021-08-18 15:28:10|6907.1|6904.3|6903.7|6900.9|6907.1|6904.3|6903.6|6900.8|113
1629300500000|2021-08-18 15:28:20|6903.6|6900.8|6902.1|6899.3|6903.7|6900.9|6902.1|6899.3|233
1629300510000|2021-08-18 15:28:30|6901.9|6899.1|6904.2|6901.4|6904.2|6901.4|6901.2|6898.4|109
1629300520000|2021-08-18 15:28:40|6903.7|6900.9|6904.1|6901.3|6904.2|6901.4|6903.2|6900.4|20
1629300530000|2021-08-18 15:28:50|6904.2|6901.4|6908.9|6906.1|6909.1|6906.3|6904.1|6901.3|61
1629300540000|2021-08-18 15:29:00|6908.6|6905.8|6905.2|6902.4|6910.2|6907.4|6904.9|6902.1|363
1629300550000|2021-08-18 15:29:10|6904.9|6902.1|6905.6|6902.8|6906.1|6903.3|6904.9|6902.1|152
1629300560000|2021-08-18 15:29:20|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|6904.2|6901.4|72
1629300570000|2021-08-18 15:29:30|6905.4|6902.6|6902.6|6899.8|6905.4|6902.6|6900.9|6898.1|278
1629300580000|2021-08-18 15:29:40|6902.9|6900.1|6902.9|6900.1|6904.9|6902.1|6902.9|6900.1|243
1629300590000|2021-08-18 15:29:50|6903.4|6900.6|6902.2|6899.4|6903.6|6900.8|6902.2|6899.4|666
1629300600000|2021-08-18 15:30:00|6901.3|6898.5|6902.9|6900.1|6905.9|6903.1|6899.2|6896.4|647
1629300610000|2021-08-18 15:30:10|6902.7|6899.9|6892.9|6890.1|6902.7|6899.9|6891.7|6887.5|576
1629300620000|2021-08-18 15:30:20|6892.7|6889.9|6895.4|6892.6|6895.9|6893.1|6892.7|6889.9|163
1629300630000|2021-08-18 15:30:30|6895.7|6892.9|6895.9|6893.1|6897.9|6895.1|6895.5|6892.7|98
1629300640000|2021-08-18 15:30:40|6896.9|6894.1|6896.5|6893.7|6897.9|6895.1|6896.2|6893.4|317
1629300650000|2021-08-18 15:30:50|6896.9|6894.1|6894.9|6892.1|6896.9|6894.1|6894.9|6892.1|200
1629300660000|2021-08-18 15:31:00|6895.9|6893.1|6889.2|6886.4|6896.9|6894.1|6888.7|6885.9|164
1629300670000|2021-08-18 15:31:10|6888.7|6885.9|6885.9|6883.1|6888.7|6885.9|6883.9|6881.1|227
1629300680000|2021-08-18 15:31:20|6886.9|6884.1|6885.5|6882.7|6888.2|6885.4|6885.5|6882.7|66
1629300690000|2021-08-18 15:31:30|6885.2|6882.4|6883.4|6880.6|6885.7|6882.9|6883.4|6880.6|27
1629300700000|2021-08-18 15:31:40|6883.9|6881.1|6886.4|6883.6|6887.2|6884.4|6883.9|6881.1|99
1629300710000|2021-08-18 15:31:50|6886.2|6883.4|6887.2|6884.4|6887.4|6884.6|6884.5|6881.7|94
1629300720000|2021-08-18 15:32:00|6886.9|6884.1|6888.9|6886.1|6890.9|6888.1|6886.9|6884.1|54
1629300730000|2021-08-18 15:32:10|6889.2|6886.4|6889.2|6886.4|6889.4|6886.6|6888.4|6885.6|299
1629300740000|2021-08-18 15:32:20|6889.4|6886.6|6886.9|6884.1|6889.4|6886.6|6885.7|6882.9|96
1629300750000|2021-08-18 15:32:30|6887.4|6884.6|6884.2|6881.4|6887.4|6884.6|6884.2|6881.4|37
1629300760000|2021-08-18 15:32:40|6884.9|6882.1|6885.2|6882.4|6885.4|6882.6|6884.4|6881.6|78
1629300770000|2021-08-18 15:32:50|6884.9|6882.1|6884|6881.2|6886.2|6883.4|6883.2|6880.4|125
1629300780000|2021-08-18 15:33:00|6884.4|6881.6|6879.8|6877|6885|6882.2|6879.8|6877|528
1629300790000|2021-08-18 15:33:10|6879.3|6876.5|6881.3|6878.5|6882|6879.2|6879.3|6876.5|46
1629300800000|2021-08-18 15:33:20|6881.2|6878.4|6884.8|6882|6884.8|6882|6881.2|6878.4|106
1629300810000|2021-08-18 15:33:30|6884.5|6881.7|6886|6883.2|6886.3|6883.5|6884.5|6881.7|48
1629300820000|2021-08-18 15:33:40|6885.8|6883|6885.2|6882.4|6886.3|6883.5|6884.8|6882|21
1629300830000|2021-08-18 15:33:50|6885.3|6882.5|6885|6882.2|6885.8|6883|6884.8|6882|49
1629300840000|2021-08-18 15:34:00|6885.3|6882.5|6886.3|6883.5|6887.7|6884.9|6885.3|6882.5|51
1629300850000|2021-08-18 15:34:10|6886.2|6883.4|6884.5|6881.7|6886.2|6883.4|6883.2|6880.4|71
1629300860000|2021-08-18 15:34:20|6884.3|6881.5|6876.8|6874|6884.5|6881.7|6876.7|6873.9|179
1629300870000|2021-08-18 15:34:30|6877.2|6874.4|6876.3|6873.5|6878.7|6875.9|6876.3|6873.5|32
1629300880000|2021-08-18 15:34:40|6876.7|6873.9|6879|6876.2|6879.8|6877|6876.7|6873.9|18
1629300890000|2021-08-18 15:34:50|6878.8|6876|6879.2|6876.4|6879.3|6876.5|6877.2|6874.4|123
1629300900000|2021-08-18 15:35:00|6878.8|6876|6879.8|6877|6879.8|6877|6877.8|6875|47
1629300910000|2021-08-18 15:35:10|6879|6876.2|6880.8|6878|6883.8|6881|6878.8|6876|245
1629300920000|2021-08-18 15:35:20|6880.5|6877.7|6885.7|6882.9|6886|6883.2|6880.5|6877.7|91
1629300930000|2021-08-18 15:35:30|6885.3|6882.5|6884.3|6881.5|6885.3|6882.5|6883.8|6881|32
1629300940000|2021-08-18 15:35:40|6884|6881.2|6882.8|6880|6884.8|6882|6882.8|6880|72
1629300950000|2021-08-18 15:35:50|6883|6880.2|6882.3|6879.5|6883|6880.2|6881.8|6879|19
1629300960000|2021-08-18 15:36:00|6882|6879.2|6883.2|6880.4|6885|6882.2|6881.8|6879|49
1629300970000|2021-08-18 15:36:10|6882.8|6880|6883|6880.2|6884.2|6881.4|6882.8|6880|3
1629300980000|2021-08-18 15:36:20|6882.8|6880|6881|6878.2|6883|6880.2|6880.7|6877.9|32
1629300990000|2021-08-18 15:36:30|6881.8|6879|6881.8|6879|6881.8|6879|6880.8|6878|8
1629301000000|2021-08-18 15:36:40|6881.3|6878.5|6881.8|6879|6881.8|6879|6880.2|6877.4|17
1629301010000|2021-08-18 15:36:50|6880.8|6878|6874.8|6872|6880.8|6878|6874.8|6872|180
1629301020000|2021-08-18 15:37:00|6875.2|6872.4|6876.3|6873.5|6876.8|6874|6875|6872.2|210
1629301030000|2021-08-18 15:37:10|6876|6873.2|6879.5|6876.7|6879.8|6877|6876|6873.2|143
1629301040000|2021-08-18 15:37:20|6879.2|6876.4|6876.5|6873.7|6879.2|6876.4|6876.5|6873.7|30
1629301050000|2021-08-18 15:37:30|6876.2|6873.4|6878.5|6875.7|6878.5|6875.7|6875.7|6872.9|12
1629301060000|2021-08-18 15:37:40|6878.1|6875.3|6876.5|6873.7|6878.1|6875.3|6876.5|6873.7|19
1629301070000|2021-08-18 15:37:50|6876.2|6873.4|6875.7|6872.9|6876.2|6873.4|6875.3|6872.5|15
1629301080000|2021-08-18 15:38:00|6877|6874.2|6876|6873.2|6877.2|6874.4|6875.5|6872.7|19
1629301090000|2021-08-18 15:38:10|6875.5|6872.7|6874.8|6872|6876.2|6873.4|6874.7|6871.9|95
1629301100000|2021-08-18 15:38:20|6874.7|6871.9|6873|6870.2|6874.7|6871.9|6872.8|6870|82
1629301110000|2021-08-18 15:38:30|6872.5|6869.7|6874.5|6871.7|6874.7|6871.9|6872.5|6869.7|18
1629301120000|2021-08-18 15:38:40|6875.2|6872.4|6874.8|6872|6875.2|6872.4|6873.7|6870.9|5
1629301130000|2021-08-18 15:38:50|6875.2|6872.4|6870.7|6867.9|6875.2|6872.4|6869.2|6866.4|108
1629301140000|2021-08-18 15:39:00|6870.5|6867.7|6868.5|6865.7|6870.5|6867.7|6867.7|6864.9|223
1629301150000|2021-08-18 15:39:10|6867.5|6864.7|6867.5|6864.7|6868|6865.2|6865.2|6862.4|65
1629301160000|2021-08-18 15:39:20|6867.8|6865|6865.5|6862.7|6868.2|6865.4|6864.5|6861.7|53
1629301170000|2021-08-18 15:39:30|6864.8|6862|6865.8|6863|6867|6864.2|6864.5|6861.7|50
1629301180000|2021-08-18 15:39:40|6866|6863.2|6866.5|6863.7|6867.3|6864.5|6865.8|6863|47
1629301190000|2021-08-18 15:39:50|6865.8|6863|6864.5|6861.7|6865.8|6863|6863.5|6860.7|12
1629301200000|2021-08-18 15:40:00|6863.8|6861|6864.2|6861.4|6864.2|6861.4|6859.2|6856.4|219
1629301210000|2021-08-18 15:40:10|6863.5|6860.7|6862.3|6859.5|6863.8|6861|6861.6|6858.8|502
1629301220000|2021-08-18 15:40:20|6862.1|6859.3|6862.8|6860|6863.6|6860.8|6862.1|6859.3|23
1629301230000|2021-08-18 15:40:30|6862.4|6859.6|6863.3|6860.5|6863.3|6860.5|6861.1|6858.3|44
1629301240000|2021-08-18 15:40:40|6863.1|6860.3|6857.8|6855|6863.4|6860.6|6857.8|6855|86
1629301250000|2021-08-18 15:40:50|6857.6|6854.8|6858.8|6856|6859.3|6856.5|6857.6|6854.8|24
1629301260000|2021-08-18 15:41:00|6858.6|6855.8|6859.8|6857|6859.8|6857|6857.6|6854.8|72
1629301270000|2021-08-18 15:41:10|6860.3|6857.5|6859.3|6856.5|6860.3|6857.5|6859.1|6856.3|35
1629301280000|2021-08-18 15:41:20|6859.8|6857|6859.3|6856.5|6859.8|6857|6859.1|6856.3|49
1629301290000|2021-08-18 15:41:30|6858.3|6855.5|6858.3|6855.5|6859.3|6856.5|6858.1|6855.3|31
1629301300000|2021-08-18 15:41:40|6857.8|6855|6858.8|6856|6858.8|6856|6857.1|6854.3|46
1629301310000|2021-08-18 15:41:50|6858.6|6855.8|6858.8|6856|6858.8|6856|6857.3|6854.5|54
1629301320000|2021-08-18 15:42:00|6859|6856.2|6856.8|6854|6859|6856.2|6856.3|6853.5|83
1629301330000|2021-08-18 15:42:10|6855.8|6853|6854.3|6851.5|6856.3|6853.5|6853.8|6851|94
1629301340000|2021-08-18 15:42:20|6854.5|6851.7|6852.8|6850|6855.8|6853|6851.8|6849|325
1629301350000|2021-08-18 15:42:30|6853.2|6850.4|6856.6|6853.8|6856.6|6853.8|6853.2|6850.4|87
1629301360000|2021-08-18 15:42:40|6856.8|6854|6860.3|6857.5|6863.6|6860.8|6856.8|6854|138
1629301370000|2021-08-18 15:42:50|6860.8|6858|6861.3|6858.5|6861.8|6859|6860.3|6857.5|36
1629301380000|2021-08-18 15:43:00|6860.1|6857.3|6859.3|6856.5|6860.8|6858|6858.3|6855.5|46
1629301390000|2021-08-18 15:43:10|6859.1|6856.3|6855.3|6852.5|6859.1|6856.3|6855.1|6852.3|43
1629301400000|2021-08-18 15:43:20|6855.1|6852.3|6853.1|6850.3|6855.1|6852.3|6852.8|6850|120
1629301410000|2021-08-18 15:43:30|6852.8|6850|6848.1|6845.3|6853.1|6850.3|6846.1|6843.3|119
1629301420000|2021-08-18 15:43:40|6848.4|6845.6|6849.1|6846.3|6849.9|6847.1|6848.1|6845.3|84
1629301430000|2021-08-18 15:43:50|6848.6|6845.8|6847.6|6844.8|6848.6|6845.8|6846.6|6843.8|52
1629301440000|2021-08-18 15:44:00|6847.3|6844.5|6844.1|6841.3|6848.1|6845.3|6843.1|6840.3|164
1629301450000|2021-08-18 15:44:10|6844.5|6841.7|6846.1|6843.3|6846.3|6843.5|6843.5|6840.7|224
1629301460000|2021-08-18 15:44:20|6845.3|6842.5|6843.1|6840.3|6845.8|6843|6843.1|6840.3|85
1629301470000|2021-08-18 15:44:30|6842.8|6840|6835.1|6832.3|6843.8|6841|6834.8|6832|794
1629301480000|2021-08-18 15:44:40|6835|6832.2|6834.4|6831.6|6838.3|6835.5|6834.4|6831.6|191
1629301490000|2021-08-18 15:44:50|6833.8|6831|6830.6|6827.8|6833.8|6831|6828.8|6826|195
1629301500000|2021-08-18 15:45:00|6830.1|6827.3|6825.5|6822.7|6831.6|6828.8|6825.5|6822.7|649
1629301510000|2021-08-18 15:45:10|6825.8|6823|6828.1|6825.3|6829.8|6827|6823.3|6820.5|542
1629301520000|2021-08-18 15:45:20|6828.3|6825.5|6832.1|6829.3|6833.3|6830.5|6828.3|6825.5|270
1629301530000|2021-08-18 15:45:30|6833.8|6831|6834.8|6832|6834.8|6832|6831.3|6828.5|317
1629301540000|2021-08-18 15:45:40|6835.4|6832.6|6836.1|6833.3|6838.1|6835.3|6835.4|6832.6|116
1629301550000|2021-08-18 15:45:50|6835.8|6833|6835.6|6832.8|6837.1|6834.3|6835.4|6832.6|227
1629301560000|2021-08-18 15:46:00|6835.3|6832.5|6836.3|6833.5|6836.8|6834|6834.3|6831.5|121
1629301570000|2021-08-18 15:46:10|6836.5|6833.7|6848|6845.2|6849|6846.2|6836.5|6833.7|518
1629301580000|2021-08-18 15:46:20|6847.5|6844.7|6846.3|6843.5|6847.5|6844.7|6842.8|6840|94
1629301590000|2021-08-18 15:46:30|6845.5|6842.7|6845.8|6843|6846.3|6843.5|6842.3|6839.5|46
1629301600000|2021-08-18 15:46:40|6846.3|6843.5|6845.5|6842.7|6847.1|6844.3|6844.1|6841.3|62
1629301610000|2021-08-18 15:46:50|6845.3|6842.5|6847.6|6844.8|6847.6|6844.8|6845.1|6842.3|99
1629301620000|2021-08-18 15:47:00|6847.5|6844.7|6850.8|6848|6855.8|6853|6847.1|6844.3|534
1629301630000|2021-08-18 15:47:10|6850.6|6847.8|6849.1|6846.3|6850.6|6847.8|6849.1|6846.3|29
1629301640000|2021-08-18 15:47:20|6848.8|6846|6850.1|6847.3|6851.4|6848.6|6848.4|6845.6|25
1629301650000|2021-08-18 15:47:30|6849.1|6846.3|6849.5|6846.7|6850.4|6847.6|6848.8|6846|96
1629301660000|2021-08-18 15:47:40|6849.8|6847|6849.1|6846.3|6850.6|6847.8|6849.1|6846.3|24
1629301670000|2021-08-18 15:47:50|6849.3|6846.5|6848.3|6845.5|6849.3|6846.5|6846.8|6844|27
1629301680000|2021-08-18 15:48:00|6848.1|6845.3|6847.1|6844.3|6850.1|6847.3|6846.4|6843.6|44
1629301690000|2021-08-18 15:48:10|6847.4|6844.6|6844.8|6842|6847.9|6845.1|6844.8|6842|126
1629301700000|2021-08-18 15:48:20|6844.6|6841.8|6845.1|6842.3|6845.6|6842.8|6844.3|6841.5|85
1629301710000|2021-08-18 15:48:30|6845.3|6842.5|6844.5|6841.7|6845.8|6843|6843.3|6840.5|55
1629301720000|2021-08-18 15:48:40|6844.8|6842|6843.8|6841|6845.8|6843|6843.8|6841|27
1629301730000|2021-08-18 15:48:50|6844.1|6841.3|6844.1|6841.3|6844.8|6842|6844.1|6841.3|7
1629301740000|2021-08-18 15:49:00|6843.5|6840.7|6846.1|6843.3|6846.1|6843.3|6843.5|6840.7|101
1629301750000|2021-08-18 15:49:10|6845.8|6843|6846.8|6844|6846.8|6844|6845.8|6843|59
1629301760000|2021-08-18 15:49:20|6846.6|6843.8|6847.4|6844.6|6848.8|6846|6846.6|6843.8|16
1629301770000|2021-08-18 15:49:30|6847.1|6844.3|6848.3|6845.5|6849.8|6847|6847.1|6844.3|112
1629301780000|2021-08-18 15:49:40|6848.8|6846|6843.1|6840.3|6848.8|6846|6841.6|6838.8|71
1629301790000|2021-08-18 15:49:50|6842.9|6840.1|6841.1|6838.3|6843.1|6840.3|6840.6|6837.8|150
1629301800000|2021-08-18 15:50:00|6840.8|6838|6841.4|6838.6|6842.1|6839.3|6840.1|6837.3|32
1629301810000|2021-08-18 15:50:10|6841.8|6839|6837.8|6835|6842.1|6839.3|6836.1|6830.9|185
1629301820000|2021-08-18 15:50:20|6838.1|6835.3|6838.9|6836.1|6839.8|6837|6836.4|6833.6|62
1629301830000|2021-08-18 15:50:30|6838.6|6835.8|6835.6|6832.8|6839.1|6836.3|6835.6|6832.8|16
1629301840000|2021-08-18 15:50:40|6835.9|6833.1|6837.1|6834.3|6838.1|6835.3|6835.9|6833.1|41
1629301850000|2021-08-18 15:50:50|6837.4|6834.6|6836.9|6834.1|6838.6|6835.8|6836.9|6834.1|9
1629301860000|2021-08-18 15:51:00|6837.1|6834.3|6834.6|6831.8|6837.1|6834.3|6829.4|6826.6|105
1629301870000|2021-08-18 15:51:10|6835|6832.2|6838.1|6835.3|6838.3|6835.5|6834.1|6831.3|18
1629301880000|2021-08-18 15:51:20|6838.8|6836|6846.8|6844|6847.1|6844.3|6838.8|6836|99
1629301890000|2021-08-18 15:51:30|6846.1|6843.3|6846.6|6843.8|6847.8|6845|6844.6|6841.8|118
1629301900000|2021-08-18 15:51:40|6846.8|6844|6842.9|6840.1|6846.9|6844.1|6842.9|6840.1|17
1629301910000|2021-08-18 15:51:50|6843.1|6840.3|6838.6|6835.8|6843.1|6840.3|6838.1|6835.3|31
1629301920000|2021-08-18 15:52:00|6838.5|6835.7|6840.6|6837.8|6841.3|6838.5|6838.3|6835.5|73
1629301930000|2021-08-18 15:52:10|6840.8|6838|6840.9|6838.1|6842.1|6839.3|6839.8|6837|28
1629301940000|2021-08-18 15:52:20|6841.1|6838.3|6841.3|6838.5|6845.1|6842.3|6841.1|6838.3|5
1629301950000|2021-08-18 15:52:30|6841.1|6838.3|6841.6|6838.8|6841.9|6839.1|6840.8|6838|38
1629301960000|2021-08-18 15:52:40|6841.8|6839|6842.9|6840.1|6843.1|6840.3|6840.3|6837.5|52
1629301970000|2021-08-18 15:52:50|6842.8|6840|6845.8|6843|6846.1|6843.3|6842.5|6839.7|14
1629301980000|2021-08-18 15:53:00|6846.1|6843.3|6843.6|6840.8|6846.6|6843.8|6843.1|6840.3|18
1629301990000|2021-08-18 15:53:10|6843.1|6840.3|6842.8|6840|6843.8|6841|6842.8|6840|57
1629302000000|2021-08-18 15:53:20|6843.1|6840.3|6843.8|6841|6843.8|6841|6843.1|6840.3|1
1629302010000|2021-08-18 15:53:30|6844.1|6841.3|6845.8|6843|6846.1|6843.3|6840.1|6837.3|32
1629302020000|2021-08-18 15:53:40|6845.1|6842.3|6845.8|6843|6846.1|6843.3|6844.3|6841.5|54
1629302030000|2021-08-18 15:53:50|6845.6|6842.8|6847.8|6845|6849.3|6846.5|6845.1|6842.3|99
1629302040000|2021-08-18 15:54:00|6847.4|6844.6|6848.8|6846|6850.6|6847.8|6846.1|6843.3|113
1629302050000|2021-08-18 15:54:10|6848.1|6845.3|6847.8|6845|6848.1|6845.3|6846.6|6843.8|96
1629302060000|2021-08-18 15:54:20|6848.1|6845.3|6852.1|6849.3|6852.3|6849.5|6848.1|6845.3|82
1629302070000|2021-08-18 15:54:30|6851.6|6848.8|6849.3|6846.5|6852.1|6849.3|6849.3|6846.5|28
1629302080000|2021-08-18 15:54:40|6849.1|6846.3|6849.6|6846.8|6850.8|6848|6848.8|6846|30
1629302090000|2021-08-18 15:54:50|6849.5|6846.7|6848.1|6845.3|6850.6|6847.8|6848.1|6845.3|31
1629302100000|2021-08-18 15:55:00|6847.8|6845|6844.8|6842|6849.6|6846.8|6844.1|6841.3|229
1629302110000|2021-08-18 15:55:10|6845.1|6842.3|6847.8|6845|6849.8|6847|6844.8|6842|127
1629302120000|2021-08-18 15:55:20|6847.3|6844.5|6846.6|6843.8|6847.8|6845|6846.1|6843.3|21
1629302130000|2021-08-18 15:55:30|6846.3|6843.5|6845.1|6842.3|6846.6|6843.8|6845.1|6842.3|38
1629302140000|2021-08-18 15:55:40|6845.4|6842.6|6847.1|6844.3|6847.1|6844.3|6845.4|6842.6|8
1629302150000|2021-08-18 15:55:50|6847.6|6844.8|6848.3|6845.5|6849.4|6846.6|6847.6|6844.8|63
1629302160000|2021-08-18 15:56:00|6848.1|6845.3|6849.3|6846.5|6849.3|6846.5|6846.3|6843.5|22
1629302170000|2021-08-18 15:56:10|6849.8|6847|6849.3|6846.5|6849.8|6847|6849.3|6846.5|1
1629302180000|2021-08-18 15:56:20|6849.5|6846.7|6850.6|6847.8|6851.5|6848.7|6849.3|6846.5|36
1629302190000|2021-08-18 15:56:30|6850.5|6847.7|6850.8|6848|6850.8|6848|6849.1|6846.3|21
1629302200000|2021-08-18 15:56:40|6851.3|6848.5|6850.8|6848|6851.3|6848.5|6850.8|6848|2
1629302210000|2021-08-18 15:56:50|6851.1|6848.3|6850.8|6848|6851.8|6849|6849.9|6847.1|16
1629302220000|2021-08-18 15:57:00|6851.1|6848.3|6851.3|6848.5|6851.8|6849|6849.4|6846.6|56
1629302230000|2021-08-18 15:57:10|6851.8|6849|6851.1|6848.3|6853.8|6851|6851.1|6848.3|65
1629302240000|2021-08-18 15:57:20|6851.6|6848.8|6853.5|6850.7|6853.8|6851|6851.1|6848.3|145
1629302250000|2021-08-18 15:57:30|6853.8|6851|6852.8|6850|6854.4|6851.6|6852.1|6849.3|12
1629302260000|2021-08-18 15:57:40|6853.1|6850.3|6854.8|6852|6856.8|6854|6853.1|6850.3|71
1629302270000|2021-08-18 15:57:50|6855.1|6852.3|6853.8|6851|6855.3|6852.5|6853.8|6851|12
1629302280000|2021-08-18 15:58:00|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6852.8|6850|47
1629302290000|2021-08-18 15:58:10|6855.8|6853|6856.8|6854|6856.8|6854|6855.6|6852.8|112
1629302300000|2021-08-18 15:58:20|6856.5|6853.7|6855.3|6852.5|6856.8|6854|6855.3|6852.5|8
1629302310000|2021-08-18 15:58:30|6855.5|6852.7|6851.3|6848.5|6855.5|6852.7|6851.3|6848.5|90
1629302320000|2021-08-18 15:58:40|6851.5|6848.7|6850.8|6848|6852|6849.2|6850.8|6848|9
1629302330000|2021-08-18 15:58:50|6850.5|6847.7|6850.1|6847.3|6850.5|6847.7|6849.5|6846.7|69
1629302340000|2021-08-18 15:59:00|6850.8|6848|6851.6|6848.8|6852.1|6849.3|6850.8|6848|61
1629302350000|2021-08-18 15:59:10|6852.5|6849.7|6850.9|6848.1|6852.5|6849.7|6848.6|6845.8|443
1629302360000|2021-08-18 15:59:20|6850.8|6848|6849.6|6846.8|6851.6|6848.8|6849.6|6846.8|51
1629302370000|2021-08-18 15:59:30|6849.9|6847.1|6851.1|6848.3|6851.1|6848.3|6848.6|6845.8|78
1629302380000|2021-08-18 15:59:40|6850.9|6848.1|6850.1|6847.3|6850.9|6848.1|6850.1|6847.3|3
1629302390000|2021-08-18 15:59:50|6850.4|6847.6|6851.1|6848.3|6851.1|6848.3|6849.8|6847|16
1629302400000|2021-08-18 16:00:00|6851.4|6848.6|6849.5|6846.7|6852.8|6850|6849.1|6846.3|87
1629302410000|2021-08-18 16:00:10|6849.8|6847|6850.1|6847.3|6850.4|6847.6|6848.6|6845.8|22
1629302420000|2021-08-18 16:00:20|6850.3|6847.5|6851.1|6848.3|6851.6|6848.8|6850.1|6847.3|15
1629302430000|2021-08-18 16:00:30|6851.3|6848.5|6850.1|6847.3|6852.1|6849.3|6849.3|6846.5|21
1629302440000|2021-08-18 16:00:40|6850.4|6847.6|6850.6|6847.8|6851.6|6848.8|6850.4|6847.6|46
1629302450000|2021-08-18 16:00:50|6851.1|6848.3|6851.6|6848.8|6853.1|6850.3|6851.1|6848.3|53
1629302460000|2021-08-18 16:01:00|6852|6849.2|6851.1|6848.3|6852.8|6850|6850.6|6847.8|26
1629302470000|2021-08-18 16:01:10|6851.5|6848.7|6849.8|6847|6852.1|6849.3|6849.1|6846.3|14
1629302480000|2021-08-18 16:01:20|6850.1|6847.3|6849.1|6846.3|6850.8|6848|6848.4|6845.6|36
1629302490000|2021-08-18 16:01:30|6849.8|6847|6855.1|6852.3|6855.1|6852.3|6849.8|6847|76
1629302500000|2021-08-18 16:01:40|6855.8|6853|6858.1|6855.3|6858.1|6855.3|6855.8|6853|28
1629302510000|2021-08-18 16:01:50|6857.5|6854.7|6856.1|6853.3|6858.3|6855.5|6856.1|6853.3|49
1629302520000|2021-08-18 16:02:00|6856.5|6853.7|6856.9|6854.1|6858.1|6855.3|6856.1|6853.3|37
1629302530000|2021-08-18 16:02:10|6856.1|6853.3|6858.4|6855.6|6858.6|6855.8|6856.1|6853.3|99
1629302540000|2021-08-18 16:02:20|6858.1|6855.3|6856.9|6854.1|6858.1|6855.3|6855.4|6852.6|30
1629302550000|2021-08-18 16:02:30|6857.1|6854.3|6856.4|6853.6|6857.9|6855.1|6855.9|6853.1|19
1629302560000|2021-08-18 16:02:40|6856.1|6853.3|6857.1|6854.3|6857.1|6854.3|6856.1|6853.3|53
1629302570000|2021-08-18 16:02:50|6857.8|6855|6857.6|6854.8|6858.1|6855.3|6857.3|6854.5|5
1629302580000|2021-08-18 16:03:00|6857.9|6855.1|6856.6|6853.8|6860.1|6857.3|6856.6|6853.8|128
1629302590000|2021-08-18 16:03:10|6856.3|6853.5|6856.1|6853.3|6857.1|6854.3|6855.9|6853.1|21
1629302600000|2021-08-18 16:03:20|6855.9|6853.1|6857.1|6854.3|6857.6|6854.8|6855.4|6852.6|10
1629302610000|2021-08-18 16:03:30|6856.9|6854.1|6855.4|6852.6|6857.1|6854.3|6855.4|6852.6|7
1629302620000|2021-08-18 16:03:40|6856.4|6853.6|6851.9|6849.1|6856.4|6853.6|6851.8|6849|35
1629302630000|2021-08-18 16:03:50|6852.1|6849.3|6852.1|6849.3|6853.1|6850.3|6852.1|6849.3|33
1629302640000|2021-08-18 16:04:00|6851.9|6849.1|6853.1|6850.3|6854.8|6852|6851.1|6848.3|492
1629302650000|2021-08-18 16:04:10|6853.6|6850.8|6852.4|6849.6|6853.6|6850.8|6851.4|6848.6|23
1629302660000|2021-08-18 16:04:20|6852.1|6849.3|6849.6|6846.8|6852.1|6849.3|6849.6|6846.8|19
1629302670000|2021-08-18 16:04:30|6849.9|6847.1|6842.1|6839.3|6849.9|6847.1|6839.6|6836.8|276
1629302680000|2021-08-18 16:04:40|6841.9|6839.1|6842.9|6840.1|6843.1|6840.3|6840.4|6837.6|16
1629302690000|2021-08-18 16:04:50|6843.1|6840.3|6842.9|6840.1|6844.1|6841.3|6842.6|6839.8|7
1629302700000|2021-08-18 16:05:00|6842.1|6839.3|6840.1|6837.3|6842.9|6840.1|6838.9|6836.1|85
1629302710000|2021-08-18 16:05:10|6839.8|6837|6839.1|6836.3|6839.8|6837|6837.9|6835.1|36
1629302720000|2021-08-18 16:05:20|6838.9|6836.1|6836.9|6834.1|6839.1|6836.3|6836.6|6833.8|98
1629302730000|2021-08-18 16:05:30|6837.1|6834.3|6836.9|6834.1|6838.6|6835.8|6836.4|6833.6|119
1629302740000|2021-08-18 16:05:40|6837.1|6834.3|6838.2|6835.4|6841.1|6838.3|6837.1|6834.3|85
1629302750000|2021-08-18 16:05:50|6837.4|6834.6|6837.1|6834.3|6837.4|6834.6|6834.1|6831.3|135
1629302760000|2021-08-18 16:06:00|6837.9|6835.1|6842.4|6839.6|6843.1|6840.3|6837.9|6835.1|104
1629302770000|2021-08-18 16:06:10|6842.6|6839.8|6841.4|6838.6|6842.7|6839.9|6841.4|6838.6|20
1629302780000|2021-08-18 16:06:20|6841.6|6838.8|6840.1|6837.3|6842.7|6839.9|6840.1|6837.3|64
1629302790000|2021-08-18 16:06:30|6839.7|6836.9|6841.4|6838.6|6842.9|6840.1|6839.3|6836.5|234
1629302800000|2021-08-18 16:06:40|6842.4|6839.6|6841.2|6838.4|6843.2|6840.4|6841.2|6838.4|204
1629302810000|2021-08-18 16:06:50|6841.1|6838.3|6842.2|6839.4|6844.4|6841.6|6840.7|6837.9|67
1629302820000|2021-08-18 16:07:00|6842.1|6839.3|6842.1|6839.3|6843.7|6840.9|6842.1|6839.3|101
1629302830000|2021-08-18 16:07:10|6842.4|6839.6|6839.7|6836.9|6842.7|6839.9|6839.6|6836.8|28
1629302840000|2021-08-18 16:07:20|6839.6|6836.8|6837.9|6835.1|6839.9|6837.1|6837.7|6834.9|52
1629302850000|2021-08-18 16:07:30|6837.7|6834.9|6835.2|6832.4|6839.2|6836.4|6833.7|6830.9|89
1629302860000|2021-08-18 16:07:40|6835.4|6832.6|6835.7|6832.9|6835.7|6832.9|6834.1|6831.3|81
1629302870000|2021-08-18 16:07:50|6835.9|6833.1|6834.7|6831.9|6837.1|6834.3|6833.7|6830.9|106
1629302880000|2021-08-18 16:08:00|6834.4|6831.6|6835.7|6832.9|6835.7|6832.9|6833.7|6830.9|166
1629302890000|2021-08-18 16:08:10|6835.4|6832.6|6833.4|6830.6|6835.4|6832.6|6833.4|6830.6|27
1629302900000|2021-08-18 16:08:20|6834.4|6831.6|6838.1|6835.3|6839.2|6836.4|6834.4|6831.6|52
1629302910000|2021-08-18 16:08:30|6838.2|6835.4|6835.7|6832.9|6839.2|6836.4|6835.7|6832.9|51
1629302920000|2021-08-18 16:08:40|6836.4|6833.6|6834.7|6831.9|6836.7|6833.9|6834.7|6831.9|44
1629302930000|2021-08-18 16:08:50|6835.4|6832.6|6835.4|6832.6|6836.6|6833.8|6835.4|6832.6|95
1629302940000|2021-08-18 16:09:00|6835.7|6832.9|6833.4|6830.6|6836.6|6833.8|6832.4|6829.6|74
1629302950000|2021-08-18 16:09:10|6833.2|6830.4|6829.2|6826.4|6833.4|6830.6|6828.4|6825.6|137
1629302960000|2021-08-18 16:09:20|6828.9|6826.1|6827.4|6824.6|6829.7|6826.9|6826.7|6823.9|143
1629302970000|2021-08-18 16:09:30|6826.9|6824.1|6827.7|6824.9|6828.9|6826.1|6823.4|6820.6|344
1629302980000|2021-08-18 16:09:40|6827.4|6824.6|6826.9|6824.1|6827.4|6824.6|6826.4|6823.6|117
1629302990000|2021-08-18 16:09:50|6826.7|6823.9|6824.4|6821.6|6826.7|6823.9|6824.4|6821.6|70
1629303000000|2021-08-18 16:10:00|6824.9|6822.1|6826.4|6823.6|6827.4|6824.6|6824.3|6821.5|212
1629303010000|2021-08-18 16:10:10|6826.9|6824.1|6825.4|6822.6|6826.9|6824.1|6824.4|6821.6|68
1629303020000|2021-08-18 16:10:20|6825.2|6822.4|6824.7|6821.9|6825.2|6822.4|6823.7|6820.9|133
1629303030000|2021-08-18 16:10:30|6824.4|6821.6|6824.9|6822.1|6826.1|6823.3|6823.4|6820.6|104
1629303040000|2021-08-18 16:10:40|6824.7|6821.9|6827.4|6824.6|6828.4|6825.6|6824.7|6821.9|161
1629303050000|2021-08-18 16:10:50|6827.7|6824.9|6824.4|6821.6|6830.6|6827.8|6824.4|6821.6|49
1629303060000|2021-08-18 16:11:00|6824.7|6821.9|6825.7|6822.9|6825.9|6823.1|6824.7|6821.9|63
1629303070000|2021-08-18 16:11:10|6825.4|6822.6|6816.1|6813.3|6825.4|6822.6|6815.4|6812.6|714
1629303080000|2021-08-18 16:11:20|6816.4|6813.6|6817.4|6814.6|6819.4|6816.6|6816.4|6813.6|37
1629303090000|2021-08-18 16:11:30|6817.1|6814.3|6817.4|6814.6|6818.9|6816.1|6817.1|6814.3|98
1629303100000|2021-08-18 16:11:40|6816.9|6814.1|6818.1|6815.3|6818.7|6815.9|6816.9|6814.1|32
1629303110000|2021-08-18 16:11:50|6817.4|6814.6|6820.1|6817.3|6820.4|6817.6|6815.9|6813.1|116
1629303120000|2021-08-18 16:12:00|6819.4|6816.6|6820.7|6817.9|6822.7|6819.9|6819.1|6816.3|255
1629303130000|2021-08-18 16:12:10|6821.2|6818.4|6818.7|6815.9|6822.4|6819.6|6818.7|6815.9|34
1629303140000|2021-08-18 16:12:20|6818.6|6815.8|6823.2|6820.4|6823.7|6820.9|6818.1|6815.3|171
1629303150000|2021-08-18 16:12:30|6823.1|6820.3|6824.4|6821.6|6824.4|6821.6|6822.1|6819.3|49
1629303160000|2021-08-18 16:12:40|6824.7|6821.9|6823.7|6820.9|6824.7|6821.9|6822.7|6819.9|39
1629303170000|2021-08-18 16:12:50|6827.1|6824.3|6830.7|6827.9|6832.2|6829.4|6827.1|6824.3|247
1629303180000|2021-08-18 16:13:00|6830.4|6827.6|6829.4|6826.6|6831.7|6828.9|6828.7|6825.9|56
1629303190000|2021-08-18 16:13:10|6828.7|6825.9|6826.7|6823.9|6828.7|6825.9|6826.7|6823.9|38
1629303200000|2021-08-18 16:13:20|6826.1|6823.3|6827.4|6824.6|6827.4|6824.6|6824.9|6822.1|70
1629303210000|2021-08-18 16:13:30|6828.2|6825.4|6827.1|6824.3|6828.7|6825.9|6826.2|6823.4|46
1629303220000|2021-08-18 16:13:40|6827.4|6824.6|6827.1|6824.3|6828.7|6825.9|6827.1|6824.3|35
1629303230000|2021-08-18 16:13:50|6826.7|6823.9|6826.7|6823.9|6827.1|6824.3|6825.7|6822.9|9
1629303240000|2021-08-18 16:14:00|6827.1|6824.3|6823.1|6820.3|6827.2|6824.4|6822.1|6819.3|64
1629303250000|2021-08-18 16:14:10|6823.6|6820.8|6823.6|6820.8|6823.6|6820.8|6820.6|6817.8|59
1629303260000|2021-08-18 16:14:20|6823.1|6820.3|6826.6|6823.8|6826.6|6823.8|6823.1|6820.3|23
1629303270000|2021-08-18 16:14:30|6826.2|6823.4|6827.7|6824.9|6828.2|6825.4|6825.7|6822.9|21
1629303280000|2021-08-18 16:14:40|6827.9|6825.1|6829.7|6826.9|6830.7|6827.9|6827.7|6824.9|73
1629303290000|2021-08-18 16:14:50|6829.9|6827.1|6832.6|6829.8|6832.7|6829.9|6829.7|6826.9|22
1629303300000|2021-08-18 16:15:00|6832.2|6829.4|6831.4|6828.6|6832.7|6829.9|6830.7|6827.9|113
1629303310000|2021-08-18 16:15:10|6831.7|6828.9|6831.4|6828.6|6832.9|6830.1|6831.4|6828.6|107
1629303320000|2021-08-18 16:15:20|6832.4|6829.6|6835.4|6832.6|6836.4|6833.6|6832.2|6829.4|153
1629303330000|2021-08-18 16:15:30|6835.2|6832.4|6832.7|6829.9|6835.2|6832.4|6832.7|6829.9|96
1629303340000|2021-08-18 16:15:40|6833.1|6830.3|6835.4|6832.6|6835.4|6832.6|6833.1|6830.3|35
1629303350000|2021-08-18 16:15:50|6835.2|6832.4|6836.2|6833.4|6836.2|6833.4|6835.1|6832.3|70
1629303360000|2021-08-18 16:16:00|6835.4|6832.6|6834.7|6831.9|6836.1|6833.3|6834.7|6831.9|499
1629303370000|2021-08-18 16:16:10|6835.1|6832.3|6837.1|6834.3|6837.1|6834.3|6835.1|6832.3|26
1629303380000|2021-08-18 16:16:20|6836.7|6833.9|6834.2|6831.4|6836.9|6834.1|6834.2|6831.4|7
1629303390000|2021-08-18 16:16:30|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6832.7|6829.9|31
1629303400000|2021-08-18 16:16:40|6833.7|6830.9|6831.9|6829.1|6833.7|6830.9|6831.7|6828.9|20
1629303410000|2021-08-18 16:16:50|6831.7|6828.9|6828.4|6825.6|6831.9|6829.1|6828.4|6825.6|269
1629303420000|2021-08-18 16:17:00|6829.4|6826.6|6828.4|6825.6|6830.1|6827.3|6827.7|6824.9|102
1629303430000|2021-08-18 16:17:10|6828.2|6825.4|6829.7|6826.9|6831.4|6828.6|6828.2|6825.4|7
1629303440000|2021-08-18 16:17:20|6830.2|6827.4|6826.4|6823.6|6830.2|6827.4|6825.4|6822.6|60
1629303450000|2021-08-18 16:17:30|6825.9|6823.1|6826.9|6824.1|6826.9|6824.1|6824.7|6821.9|43
1629303460000|2021-08-18 16:17:40|6826.7|6823.9|6827.9|6825.1|6828.4|6825.6|6826.7|6823.9|15
1629303470000|2021-08-18 16:17:50|6828.4|6825.6|6828.1|6825.3|6828.4|6825.6|6826.9|6824.1|94
1629303480000|2021-08-18 16:18:00|6828.4|6825.6|6826.9|6824.1|6828.4|6825.6|6826.2|6823.4|18
1629303490000|2021-08-18 16:18:10|6827.1|6824.3|6826.4|6823.6|6828.4|6825.6|6825.9|6823.1|29
1629303500000|2021-08-18 16:18:20|6826.7|6823.9|6827.9|6825.1|6828.7|6825.9|6826.7|6823.9|28
1629303510000|2021-08-18 16:18:30|6828.7|6825.9|6827.9|6825.1|6828.7|6825.9|6827.7|6824.9|28
1629303520000|2021-08-18 16:18:40|6827.7|6824.9|6829.1|6826.3|6829.7|6826.9|6827.7|6824.9|10
1629303530000|2021-08-18 16:18:50|6828.9|6826.1|6829.7|6826.9|6831.4|6828.6|6828.7|6825.9|149
1629303540000|2021-08-18 16:19:00|6829.4|6826.6|6825.7|6822.9|6829.4|6826.6|6825.7|6822.9|28
1629303550000|2021-08-18 16:19:10|6825.9|6823.1|6821.4|6818.6|6825.9|6823.1|6820.4|6817.6|142
1629303560000|2021-08-18 16:19:20|6821.1|6818.3|6823.9|6821.1|6824.7|6821.9|6820.7|6817.9|30
1629303570000|2021-08-18 16:19:30|6823.7|6820.9|6824.9|6822.1|6824.9|6822.1|6823.7|6820.9|70
1629303580000|2021-08-18 16:19:40|6824.7|6821.9|6822.9|6820.1|6824.9|6822.1|6822.4|6819.6|19
1629303590000|2021-08-18 16:19:50|6822.4|6819.6|6823.1|6820.3|6824.1|6821.3|6822.4|6819.6|11
1629303600000|2021-08-18 16:20:00|6823.4|6820.6|6825.7|6822.9|6828.1|6825.3|6823.4|6820.6|43
1629303610000|2021-08-18 16:20:10|6825.9|6823.1|6822.4|6819.6|6825.9|6823.1|6821.4|6818.6|39
1629303620000|2021-08-18 16:20:20|6821.9|6819.1|6819.7|6816.9|6821.9|6819.1|6818.4|6815.6|61
1629303630000|2021-08-18 16:20:30|6819.4|6816.6|6814.9|6812.1|6819.4|6816.6|6814.7|6811.9|49
1629303640000|2021-08-18 16:20:40|6814.7|6811.9|6815.7|6812.9|6815.7|6812.9|6813.1|6810.3|176
1629303650000|2021-08-18 16:20:50|6816.1|6813.3|6817.7|6814.9|6818.4|6815.6|6815.7|6812.9|91
1629303660000|2021-08-18 16:21:00|6818.6|6815.8|6816.9|6814.1|6818.6|6815.8|6816.7|6813.9|45
1629303670000|2021-08-18 16:21:10|6817.1|6814.3|6814.7|6811.9|6817.7|6814.9|6814.7|6811.9|25
1629303680000|2021-08-18 16:21:20|6815.4|6812.6|6815.7|6812.9|6815.7|6812.9|6814.4|6811.6|34
1629303690000|2021-08-18 16:21:30|6815.4|6812.6|6814.2|6811.4|6816.7|6813.9|6814.1|6811.3|44
1629303700000|2021-08-18 16:21:40|6814.1|6811.3|6815.9|6813.1|6817.7|6814.9|6813.7|6810.9|63
1629303710000|2021-08-18 16:21:50|6816.4|6813.6|6815.4|6812.6|6816.6|6813.8|6814.7|6811.9|11
1629303720000|2021-08-18 16:22:00|6815.7|6812.9|6816.7|6813.9|6817.7|6814.9|6814.7|6811.9|105
1629303730000|2021-08-18 16:22:10|6817.2|6814.4|6815.2|6812.4|6817.2|6814.4|6814.7|6811.9|105
1629303740000|2021-08-18 16:22:20|6813.8|6811|6814.9|6812.1|6814.9|6812.1|6813.4|6810.6|64
1629303750000|2021-08-18 16:22:30|6814.7|6811.9|6816.4|6813.6|6817.4|6814.6|6814.1|6811.3|57
1629303760000|2021-08-18 16:22:40|6816.1|6813.3|6816.4|6813.6|6817.9|6815.1|6815.4|6812.6|76
1629303770000|2021-08-18 16:22:50|6816.6|6813.8|6815.1|6812.3|6816.9|6814.1|6814.9|6812.1|11
1629303780000|2021-08-18 16:23:00|6814.9|6812.1|6815.4|6812.6|6815.4|6812.6|6814.1|6811.3|18
1629303790000|2021-08-18 16:23:10|6815.2|6812.4|6808.1|6805.3|6815.2|6812.4|6806.1|6803.3|388
1629303800000|2021-08-18 16:23:20|6807.8|6805|6811.1|6808.3|6811.1|6808.3|6807.8|6805|89
1629303810000|2021-08-18 16:23:30|6811.4|6808.6|6810.4|6807.6|6811.4|6808.6|6809.7|6806.9|30
1629303820000|2021-08-18 16:23:40|6810.1|6807.3|6810.9|6808.1|6811.9|6809.1|6807.7|6804.9|122
1629303830000|2021-08-18 16:23:50|6811.1|6808.3|6811.7|6808.9|6811.9|6809.1|6810.7|6807.9|12
1629303840000|2021-08-18 16:24:00|6811.9|6809.1|6818.7|6815.9|6819.7|6816.9|6811.7|6808.9|171
1629303850000|2021-08-18 16:24:10|6819.4|6816.6|6819.2|6816.4|6820.4|6817.6|6818.4|6815.6|43
1629303860000|2021-08-18 16:24:20|6818.7|6815.9|6814.4|6811.6|6819.2|6816.4|6813.9|6811.1|38
1629303870000|2021-08-18 16:24:30|6815.7|6812.9|6815.4|6812.6|6818.4|6815.6|6814.7|6811.9|45
1629303880000|2021-08-18 16:24:40|6815.7|6812.9|6816.2|6813.4|6816.4|6813.6|6814.9|6812.1|10
1629303890000|2021-08-18 16:24:50|6816.4|6813.6|6819.4|6816.6|6819.4|6816.6|6816.2|6813.4|88
1629303900000|2021-08-18 16:25:00|6819.7|6816.9|6819.4|6816.6|6820.9|6818.1|6819.4|6816.6|188
1629303910000|2021-08-18 16:25:10|6819.7|6816.9|6820.2|6817.4|6820.9|6818.1|6819.4|6816.6|64
1629303920000|2021-08-18 16:25:20|6819.7|6816.9|6818.4|6815.6|6819.7|6816.9|6818.4|6815.6|82
1629303930000|2021-08-18 16:25:30|6818.7|6815.9|6818.7|6815.9|6818.9|6816.1|6818.4|6815.6|40
1629303940000|2021-08-18 16:25:40|6818.4|6815.6|6821.4|6818.6|6822.2|6819.4|6818.4|6815.6|89
1629303950000|2021-08-18 16:25:50|6821.9|6819.1|6819.4|6816.6|6821.9|6819.1|6819.1|6816.3|143
1629303960000|2021-08-18 16:26:00|6818.7|6815.9|6820.4|6817.6|6821.6|6818.8|6818.7|6815.9|156
1629303970000|2021-08-18 16:26:10|6820.6|6817.8|6822.7|6819.9|6823.2|6820.4|6819.9|6817.1|261
1629303980000|2021-08-18 16:26:20|6821.9|6819.1|6821.4|6818.6|6821.9|6819.1|6821.4|6818.6|4
1629303990000|2021-08-18 16:26:30|6821.2|6818.4|6820.4|6817.6|6821.2|6818.4|6820.4|6817.6|29
1629304000000|2021-08-18 16:26:40|6821.4|6818.6|6818.6|6815.8|6821.4|6818.6|6818.4|6815.6|19
1629304010000|2021-08-18 16:26:50|6818.7|6815.9|6820.6|6817.8|6821.9|6819.1|6818.2|6815.4|193
1629304020000|2021-08-18 16:27:00|6821.1|6818.3|6818.4|6815.6|6821.2|6818.4|6816.7|6813.9|38
1629304030000|2021-08-18 16:27:10|6817.9|6815.1|6819.7|6816.9|6819.9|6817.1|6817.9|6815.1|26
1629304040000|2021-08-18 16:27:20|6819.4|6816.6|6820.7|6817.9|6821.4|6818.6|6818.9|6816.1|43
1629304050000|2021-08-18 16:27:30|6821.1|6818.3|6822.4|6819.6|6823.4|6820.6|6820.9|6818.1|45
1629304060000|2021-08-18 16:27:40|6821.9|6819.1|6818.9|6816.1|6822.4|6819.6|6817.9|6815.1|18
1629304070000|2021-08-18 16:27:50|6818.3|6815.5|6820.4|6817.6|6820.9|6818.1|6817.7|6814.9|18
1629304080000|2021-08-18 16:28:00|6820.7|6817.9|6812.9|6810.1|6820.7|6817.9|6811.6|6808.8|87
1629304090000|2021-08-18 16:28:10|6813.4|6810.6|6814.9|6812.1|6814.9|6812.1|6811.9|6809.1|67
1629304100000|2021-08-18 16:28:20|6814.6|6811.8|6813.4|6810.6|6814.9|6812.1|6812.1|6809.3|59
1629304110000|2021-08-18 16:28:30|6814.2|6811.4|6812.4|6809.6|6814.2|6811.4|6811.7|6808.9|19
1629304120000|2021-08-18 16:28:40|6812.7|6809.9|6810.7|6807.9|6812.7|6809.9|6810.4|6807.6|58
1629304130000|2021-08-18 16:28:50|6810.9|6808.1|6811.4|6808.6|6811.4|6808.6|6809.4|6806.6|32
1629304140000|2021-08-18 16:29:00|6811.2|6808.4|6809.4|6806.6|6812.7|6809.9|6809.4|6806.6|45
1629304150000|2021-08-18 16:29:10|6809.7|6806.9|6808.1|6805.3|6809.9|6807.1|6807.4|6804.6|27
1629304160000|2021-08-18 16:29:20|6808.6|6805.8|6807.4|6804.6|6808.7|6805.9|6806.4|6803.6|101
1629304170000|2021-08-18 16:29:30|6807.2|6804.4|6807.4|6804.6|6809.4|6806.6|6807.2|6804.4|40
1629304180000|2021-08-18 16:29:40|||||||||16
1629304190000|2021-08-18 16:29:50|6807.7|6804.9|6811.1|6808.3|6811.4|6808.6|6807.7|6804.9|58
1629304200000|2021-08-18 16:30:00|6811.4|6808.6|6809.6|6806.8|6811.4|6808.6|6809.4|6806.6|37
1629304210000|2021-08-18 16:30:10|6810.1|6807.3|6809.4|6806.6|6810.7|6807.9|6808.9|6806.1|37
1629304220000|2021-08-18 16:30:20|6813.4|6810.6|6815.4|6812.6|6815.4|6812.6|6812.4|6809.6|168
1629304230000|2021-08-18 16:30:30|6815.2|6812.4|6814.2|6811.4|6815.4|6812.6|6813.4|6810.6|32
1629304240000|2021-08-18 16:30:40|6813.7|6810.9|6813.7|6810.9|6814.4|6811.6|6813.4|6810.6|9
1629304250000|2021-08-18 16:30:50|6813.5|6810.7|6812.4|6809.6|6813.5|6810.7|6811.7|6808.9|15
1629304260000|2021-08-18 16:31:00|6812.7|6809.9|6812.4|6809.6|6812.7|6809.9|6812.2|6809.4|64
1629304270000|2021-08-18 16:31:10|6811.7|6808.9|6812.2|6809.4|6812.4|6809.6|6811.7|6808.9|5
1629304280000|2021-08-18 16:31:20|6812.4|6809.6|6813.4|6810.6|6813.4|6810.6|6811|6808.2|18
1629304290000|2021-08-18 16:31:30|6813.7|6810.9|6815.4|6812.6|6815.4|6812.6|6813.7|6810.9|12
1629304300000|2021-08-18 16:31:40|6816.2|6813.4|6821.9|6819.1|6822.4|6819.6|6815.7|6812.9|149
1629304310000|2021-08-18 16:31:50|6821.4|6818.6|6819.9|6817.1|6823.9|6821.1|6819.9|6817.1|19
1629304320000|2021-08-18 16:32:00|6819.7|6816.9|6816.4|6813.6|6821.4|6818.6|6816.4|6813.6|33
1629304330000|2021-08-18 16:32:10|6817|6814.2|6819.4|6816.6|6819.4|6816.6|6817|6814.2|14
1629304340000|2021-08-18 16:32:20|6819.7|6816.9|6819.9|6817.1|6819.9|6817.1|6819.4|6816.6|2
1629304350000|2021-08-18 16:32:30|6820.1|6817.3|6818.7|6815.9|6821.4|6818.6|6818.7|6815.9|39
1629304360000|2021-08-18 16:32:40|6818.4|6815.6|6818.4|6815.6|6818.7|6815.9|6818.4|6815.6|4
1629304370000|2021-08-18 16:32:50|6819|6816.2|6818.7|6815.9|6819.2|6816.4|6818.4|6815.6|5
1629304380000|2021-08-18 16:33:00|6818.4|6815.6|6816.7|6813.9|6818.9|6816.1|6814.7|6811.9|27
1629304390000|2021-08-18 16:33:10|6816.9|6814.1|6819.7|6816.9|6819.7|6816.9|6816.9|6814.1|12
1629304400000|2021-08-18 16:33:20|6818.9|6816.1|6819.2|6816.4|6820|6817.2|6817.4|6814.6|10
1629304410000|2021-08-18 16:33:30|6819.4|6816.6|6816.7|6813.9|6819.4|6816.6|6816.4|6813.6|21
1629304420000|2021-08-18 16:33:40|6816.4|6813.6|6816.7|6813.9|6816.7|6813.9|6815.7|6812.9|38
1629304430000|2021-08-18 16:33:50|6817.4|6814.6|6819.4|6816.6|6819.5|6816.7|6817.4|6814.6|28
1629304440000|2021-08-18 16:34:00|6819.7|6816.9|6817.2|6814.4|6819.7|6816.9|6815.7|6812.9|12
1629304450000|2021-08-18 16:34:10|6817.1|6814.3|6815.7|6812.9|6817.4|6814.6|6815.7|6812.9|7
1629304460000|2021-08-18 16:34:20|6816|6813.2|6816.2|6813.4|6816.4|6813.6|6816|6813.2|19
1629304470000|2021-08-18 16:34:30|6816|6813.2|6814.9|6812.1|6816|6813.2|6812.2|6809.4|71
1629304480000|2021-08-18 16:34:40|6815.2|6812.4|6814.9|6812.1|6815.7|6812.9|6814.2|6811.4|5
1629304490000|2021-08-18 16:34:50|6814.7|6811.9|6816.4|6813.6|6816.4|6813.6|6814.4|6811.6|12
1629304500000|2021-08-18 16:35:00|6816.2|6813.4|6816.2|6813.4|6818.9|6816.1|6816.2|6813.4|20
1629304510000|2021-08-18 16:35:10|6816.4|6813.6|6816.7|6813.9|6816.7|6813.9|6816.2|6813.4|4
1629304520000|2021-08-18 16:35:20|6816.2|6813.4|6814.7|6811.9|6816.7|6813.9|6813.7|6810.9|6
1629304530000|2021-08-18 16:35:30|6814.4|6811.6|6814.4|6811.6|6814.4|6811.6|6813|6810.2|13
1629304540000|2021-08-18 16:35:40|6814.7|6811.9|6815.4|6812.6|6816.7|6813.9|6814.5|6811.7|25
1629304550000|2021-08-18 16:35:50|6815.9|6813.1|6817.7|6814.9|6818.7|6815.9|6815.9|6813.1|19
1629304560000|2021-08-18 16:36:00|6817.4|6814.6|6814.9|6812.1|6817.4|6814.6|6814.7|6811.9|134
1629304570000|2021-08-18 16:36:10|6815.4|6812.6|6814.1|6811.3|6816.2|6813.4|6813.4|6810.6|42
1629304580000|2021-08-18 16:36:20|6814.7|6811.9|6816.4|6813.6|6816.9|6814.1|6814.7|6811.9|67
1629304590000|2021-08-18 16:36:30|6816.1|6813.3|6817.5|6814.7|6818.1|6815.3|6815.9|6813.1|7
1629304600000|2021-08-18 16:36:40|6817.1|6814.3|6818.2|6815.4|6818.7|6815.9|6816.7|6813.9|43
1629304610000|2021-08-18 16:36:50|6817.7|6814.9|6815.1|6812.3|6817.7|6814.9|6815.1|6812.3|21
1629304620000|2021-08-18 16:37:00|6815.7|6812.9|6818.4|6815.6|6818.7|6815.9|6815.7|6812.9|447
1629304630000|2021-08-18 16:37:10|6818.7|6815.9|6817.7|6814.9|6819.2|6816.4|6817.7|6814.9|14
1629304640000|2021-08-18 16:37:20|6818.2|6815.4|6818.4|6815.6|6818.4|6815.6|6817.9|6815.1|20
1629304650000|2021-08-18 16:37:30|6818.2|6815.4|6818.1|6815.3|6818.7|6815.9|6818.1|6815.3|36
1629304660000|2021-08-18 16:37:40|6818.2|6815.4|6818.4|6815.6|6818.6|6815.8|6818.1|6815.3|7
1629304670000|2021-08-18 16:37:50|6817.9|6815.1|6818.1|6815.3|6818.4|6815.6|6817.4|6814.6|7
1629304680000|2021-08-18 16:38:00|6818.4|6815.6|6823.6|6820.8|6824.1|6821.3|6818.4|6815.6|73
1629304690000|2021-08-18 16:38:10|6824.1|6821.3|6824.6|6821.8|6824.7|6821.9|6822.9|6820.1|67
1629304700000|2021-08-18 16:38:20|6824.4|6821.6|6824.1|6821.3|6825.7|6822.9|6824.1|6821.3|12
1629304710000|2021-08-18 16:38:30|6823.9|6821.1|6821.6|6818.8|6823.9|6821.1|6820.7|6817.9|31
1629304720000|2021-08-18 16:38:40|6821.1|6818.3|6821.1|6818.3|6822.1|6819.3|6820.6|6817.8|7
1629304730000|2021-08-18 16:38:50|6820.6|6817.8|6821.2|6818.4|6821.7|6818.9|6820.6|6817.8|35
1629304740000|2021-08-18 16:39:00|6821.1|6818.3|6824.7|6821.9|6826.1|6823.3|6821.1|6818.3|336
1629304750000|2021-08-18 16:39:10|6825.2|6822.4|6824.1|6821.3|6825.6|6822.8|6823.6|6820.8|15
1629304760000|2021-08-18 16:39:20|6823.4|6820.6|6823.7|6820.9|6823.7|6820.9|6822.1|6819.3|24
1629304770000|2021-08-18 16:39:30|6823.4|6820.6|6824.1|6821.3|6824.1|6821.3|6823.1|6820.3|8
1629304780000|2021-08-18 16:39:40|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6822.7|6819.9|6
1629304790000|2021-08-18 16:39:50|6823.6|6820.8|6823.1|6820.3|6823.6|6820.8|6821.7|6818.9|15
1629304800000|2021-08-18 16:40:00|6822.7|6819.9|6820.1|6817.3|6822.7|6819.9|6819.2|6816.4|52
1629304810000|2021-08-18 16:40:10|6819.6|6816.8|6818.7|6815.9|6819.7|6816.9|6818.7|6815.9|10
1629304820000|2021-08-18 16:40:20|6819.1|6816.3|6819.1|6816.3|6819.2|6816.4|6819.1|6816.3|7
1629304830000|2021-08-18 16:40:30|6818.4|6815.6|6820.2|6817.4|6821.1|6818.3|6817.7|6814.9|24
1629304840000|2021-08-18 16:40:40|6820.1|6817.3|6820.1|6817.3|6820.7|6817.9|6820.1|6817.3|24
1629304850000|2021-08-18 16:40:50|6821.1|6818.3|6819.7|6816.9|6821.2|6818.4|6819.7|6816.9|8
1629304860000|2021-08-18 16:41:00|6820.1|6817.3|6818.2|6815.4|6820.1|6817.3|6817.9|6815.1|27
1629304870000|2021-08-18 16:41:10|6818.1|6815.3|6817.7|6814.9|6818.1|6815.3|6817.1|6814.3|45
1629304880000|2021-08-18 16:41:20|6818.2|6815.4|6817.7|6814.9|6818.2|6815.4|6817.1|6814.3|13
1629304890000|2021-08-18 16:41:30|6818.1|6815.3|6817.4|6814.6|6818.7|6815.9|6817.1|6814.3|87
1629304900000|2021-08-18 16:41:40|6817.7|6814.9|6817.1|6814.3|6817.7|6814.9|6817.1|6814.3|10
1629304910000|2021-08-18 16:41:50|6816.7|6813.9|6814.1|6811.3|6816.7|6813.9|6813.9|6811.1|40
1629304920000|2021-08-18 16:42:00|6813.7|6810.9|6815.1|6812.3|6816.2|6813.4|6813.1|6810.3|48
1629304930000|2021-08-18 16:42:10|6815.2|6812.4|6817.1|6814.3|6817.1|6814.3|6815.1|6812.3|38
1629304940000|2021-08-18 16:42:20|6817.7|6814.9|6817.2|6814.4|6818.1|6815.3|6817.1|6814.3|13
1629304950000|2021-08-18 16:42:30|6817.7|6814.9|6817.7|6814.9|6818.2|6815.4|6816.4|6813.6|105
1629304960000|2021-08-18 16:42:40|6818.1|6815.3|6817.2|6814.4|6818.1|6815.3|6816.7|6813.9|20
1629304970000|2021-08-18 16:42:50|6817.1|6814.3|6816.2|6813.4|6817.1|6814.3|6816.1|6813.3|8
1629304980000|2021-08-18 16:43:00|6816.6|6813.8|6816.1|6813.3|6817.2|6814.4|6815.7|6812.9|26
1629304990000|2021-08-18 16:43:10|6816.2|6813.4|6814.4|6811.6|6816.2|6813.4|6814.4|6811.6|10
1629305000000|2021-08-18 16:43:20|6814.1|6811.3|6815.1|6812.3|6816.1|6813.3|6814.1|6811.3|12
1629305010000|2021-08-18 16:43:30|6814.1|6811.3|6815.2|6812.4|6815.2|6812.4|6814.1|6811.3|6
1629305020000|2021-08-18 16:43:40|6815.4|6812.6|6815.1|6812.3|6815.4|6812.6|6814.6|6811.8|22
1629305030000|2021-08-18 16:43:50|6815.2|6812.4|6815.1|6812.3|6815.2|6812.4|6815.1|6812.3|1
1629305040000|2021-08-18 16:44:00|6815.2|6812.4|6815.1|6812.3|6815.2|6812.4|6815.1|6812.3|6
1629305050000|2021-08-18 16:44:10|6814.1|6811.3|6814.2|6811.4|6814.4|6811.6|6812.7|6809.9|30
1629305060000|2021-08-18 16:44:20|6814.1|6811.3|6813.2|6810.4|6814.2|6811.4|6813.2|6810.4|12
1629305070000|2021-08-18 16:44:30|6813.7|6810.9|6813.1|6810.3|6814.1|6811.3|6813.1|6810.3|11
1629305080000|2021-08-18 16:44:40|6812.7|6809.9|6813.1|6810.3|6813.1|6810.3|6812.6|6809.8|64
1629305090000|2021-08-18 16:44:50|6812.9|6810.1|6813.1|6810.3|6813.1|6810.3|6812.9|6810.1|30
1629305100000|2021-08-18 16:45:00|6812.7|6809.9|6813.2|6810.4|6814.7|6811.9|6812.7|6809.9|70
1629305110000|2021-08-18 16:45:10|6813.4|6810.6|6814.1|6811.3|6814.7|6811.9|6813.1|6810.3|71
1629305120000|2021-08-18 16:45:20|6813.7|6810.9|6814.2|6811.4|6814.7|6811.9|6813.6|6810.8|15
1629305130000|2021-08-18 16:45:30|6814.6|6811.8|6819.7|6816.9|6819.7|6816.9|6814.6|6811.8|38
1629305140000|2021-08-18 16:45:40|6819.4|6816.6|6819.4|6816.6|6819.7|6816.9|6819.4|6816.6|10
1629305150000|2021-08-18 16:45:50|6819.6|6816.8|6821.7|6818.9|6822.6|6819.8|6819.1|6816.3|946
1629305160000|2021-08-18 16:46:00|6822.1|6819.3|6825.7|6822.9|6826.4|6823.6|6822.1|6819.3|209
1629305170000|2021-08-18 16:46:10|6826.1|6823.3|6823.1|6820.3|6826.2|6823.4|6822.2|6819.4|16
1629305180000|2021-08-18 16:46:20|6822.7|6819.9|6822.2|6819.4|6822.7|6819.9|6822.1|6819.3|12
1629305190000|2021-08-18 16:46:30|6822.1|6819.3|6821.2|6818.4|6822.1|6819.3|6820.7|6817.9|12
1629305200000|2021-08-18 16:46:40|6821.1|6818.3|6822.2|6819.4|6822.2|6819.4|6820.1|6817.3|29
1629305210000|2021-08-18 16:46:50|6822.1|6819.3|6822.2|6819.4|6822.2|6819.4|6822.1|6819.3|1
1629305220000|2021-08-18 16:47:00|6822.1|6819.3|6819.7|6816.9|6822.1|6819.3|6819.7|6816.9|8
1629305230000|2021-08-18 16:47:10|6820.1|6817.3|6818.1|6815.3|6820.1|6817.3|6817.7|6814.9|258
1629305240000|2021-08-18 16:47:20|6818.7|6815.9|6818.7|6815.9|6818.7|6815.9|6818.1|6815.3|43
1629305250000|2021-08-18 16:47:30|6818.6|6815.8|6814.7|6811.9|6818.6|6815.8|6814.7|6811.9|37
1629305260000|2021-08-18 16:47:40|6814.1|6811.3|6812.7|6809.9|6814.1|6811.3|6812.6|6809.8|15
1629305270000|2021-08-18 16:47:50|6813.2|6810.4|6815.1|6812.3|6815.1|6812.3|6813.1|6810.3|33
1629305280000|2021-08-18 16:48:00|6814.1|6811.3|6817.1|6814.3|6817.1|6814.3|6813.7|6810.9|51
1629305290000|2021-08-18 16:48:10|6817.2|6814.4|6817.7|6814.9|6817.7|6814.9|6817.1|6814.3|167
1629305300000|2021-08-18 16:48:20|6817.2|6814.4|6819.2|6816.4|6819.2|6816.4|6817.2|6814.4|20
1629305310000|2021-08-18 16:48:30|6819.4|6816.6|6820.1|6817.3|6821.7|6818.9|6819.4|6816.6|46
1629305320000|2021-08-18 16:48:40|6820.7|6817.9|6821.7|6818.9|6821.7|6818.9|6820.1|6817.3|24
1629305330000|2021-08-18 16:48:50|6822.1|6819.3|6823.7|6820.9|6823.7|6820.9|6821.7|6818.9|35
1629305340000|2021-08-18 16:49:00|6823.6|6820.8|6822.7|6819.9|6823.7|6820.9|6821.7|6818.9|29
1629305350000|2021-08-18 16:49:10|6823.1|6820.3|6823.2|6820.4|6823.2|6820.4|6823.1|6820.3|3
1629305360000|2021-08-18 16:49:20|6822.7|6819.9|6823.7|6820.9|6823.7|6820.9|6822.2|6819.4|16
1629305370000|2021-08-18 16:49:30|6824.2|6821.4|6823.1|6820.3|6824.7|6821.9|6823.1|6820.3|22
1629305380000|2021-08-18 16:49:40|6823.4|6820.6|6823.2|6820.4|6823.7|6820.9|6822.7|6819.9|16
1629305390000|2021-08-18 16:49:50|6823.1|6820.3|6822.2|6819.4|6823.1|6820.3|6821.4|6818.6|23
1629305400000|2021-08-18 16:50:00|6821.7|6818.9|6823.1|6820.3|6823.1|6820.3|6821.7|6818.9|4
1629305410000|2021-08-18 16:50:10|6823.2|6820.4|6822.9|6820.1|6823.7|6820.9|6822.7|6819.9|24
1629305420000|2021-08-18 16:50:20|6823.1|6820.3|6822.2|6819.4|6823.4|6820.6|6822.1|6819.3|8
1629305430000|2021-08-18 16:50:30|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|6821.1|6818.3|6
1629305440000|2021-08-18 16:50:40|6823.2|6820.4|6822.7|6819.9|6823.2|6820.4|6822.2|6819.4|37
1629305450000|2021-08-18 16:50:50|6822.4|6819.6|6821.2|6818.4|6822.4|6819.6|6820.7|6817.9|26
1629305460000|2021-08-18 16:51:00|6821.1|6818.3|6820.7|6817.9|6821.7|6818.9|6820.7|6817.9|29
1629305470000|2021-08-18 16:51:10|6820.1|6817.3|6819.7|6816.9|6820.1|6817.3|6819.6|6816.8|4
1629305480000|2021-08-18 16:51:20|6820.1|6817.3|6817.7|6814.9|6820.1|6817.3|6817.1|6814.3|15
1629305490000|2021-08-18 16:51:30|6817.2|6814.4|6815.2|6812.4|6817.2|6814.4|6814.7|6811.9|4
1629305500000|2021-08-18 16:51:40|6815.1|6812.3|6817.1|6814.3|6817.1|6814.3|6815.1|6812.3|8
1629305510000|2021-08-18 16:51:50|6816.7|6813.9|6814.9|6812.1|6817.1|6814.3|6814.7|6811.9|3
1629305520000|2021-08-18 16:52:00|6815.2|6812.4|6816.1|6813.3|6816.7|6813.9|6814.7|6811.9|15
1629305530000|2021-08-18 16:52:10|6816.7|6813.9|6816.4|6813.6|6816.7|6813.9|6816.1|6813.3|6
1629305540000|2021-08-18 16:52:20|6816.7|6813.9|6813.1|6810.3|6818.2|6815.4|6812.4|6809.6|355
1629305550000|2021-08-18 16:52:30|6813.4|6810.6|6813.6|6810.8|6814.1|6811.3|6813.1|6810.3|19
1629305560000|2021-08-18 16:52:40|6813.1|6810.3|6815.1|6812.3|6815.1|6812.3|6812.4|6809.6|9
1629305570000|2021-08-18 16:52:50|6814.4|6811.6|6815.4|6812.6|6815.6|6812.8|6814.4|6811.6|56
1629305580000|2021-08-18 16:53:00|6816.1|6813.3|6815.7|6812.9|6817.1|6814.3|6815.7|6812.9|62
1629305590000|2021-08-18 16:53:10|6815.2|6812.4|6814.2|6811.4|6815.2|6812.4|6813.7|6810.9|10
1629305600000|2021-08-18 16:53:20|6814.7|6811.9|6815.7|6812.9|6815.7|6812.9|6814.7|6811.9|0
1629305610000|2021-08-18 16:53:30|6816.1|6813.3|6815.2|6812.4|6816.1|6813.3|6814.7|6811.9|7
1629305620000|2021-08-18 16:53:40|6815.7|6812.9|6817.1|6814.3|6817.1|6814.3|6815.7|6812.9|20
1629305630000|2021-08-18 16:53:50|6818.2|6815.4|6818.1|6815.3|6818.2|6815.4|6817.7|6814.9|18
1629305640000|2021-08-18 16:54:00|6817.7|6814.9|6816.2|6813.4|6818.1|6815.3|6816.2|6813.4|12
1629305650000|2021-08-18 16:54:10|6816.4|6813.6|6816.1|6813.3|6817.1|6814.3|6816.1|6813.3|0
1629305670000|2021-08-18 16:54:30|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|6816.1|6813.3|3
1629305680000|2021-08-18 16:54:40|6816.4|6813.6|6815.7|6812.9|6816.4|6813.6|6815.1|6812.3|14
1629305690000|2021-08-18 16:54:50|6814.7|6811.9|6814.1|6811.3|6814.7|6811.9|6814.1|6811.3|5
1629305700000|2021-08-18 16:55:00|6813.7|6810.9|6813.7|6810.9|6814.7|6811.9|6812.7|6809.9|25
1629305710000|2021-08-18 16:55:10|6814.1|6811.3|6815.6|6812.8|6815.6|6812.8|6814.1|6811.3|27
1629305720000|2021-08-18 16:55:20|6815.1|6812.3|6815.2|6812.4|6815.2|6812.4|6814.7|6811.9|3
1629305730000|2021-08-18 16:55:30|6815.1|6812.3|6816.6|6813.8|6816.7|6813.9|6814.6|6811.8|29
1629305740000|2021-08-18 16:55:40|6816.2|6813.4|6816.7|6813.9|6816.7|6813.9|6816.2|6813.4|2
1629305750000|2021-08-18 16:55:50|6816.4|6813.6|6816.2|6813.4|6816.7|6813.9|6816.1|6813.3|9
1629305760000|2021-08-18 16:56:00|6815.7|6812.9|6816.4|6813.6|6816.7|6813.9|6815.7|6812.9|14
1629305770000|2021-08-18 16:56:10|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|6816.7|6813.9|5
1629305780000|2021-08-18 16:56:20|6816.2|6813.4|6815.2|6812.4|6816.2|6813.4|6815.2|6812.4|15
1629305790000|2021-08-18 16:56:30|6815.1|6812.3|6814.2|6811.4|6815.1|6812.3|6814.2|6811.4|2
1629305800000|2021-08-18 16:56:40|6814.1|6811.3|6814.1|6811.3|6814.7|6811.9|6814.1|6811.3|13
1629305810000|2021-08-18 16:56:50|6813.7|6810.9|6812.7|6809.9|6813.7|6810.9|6812.4|6809.6|29
1629305820000|2021-08-18 16:57:00|6812.4|6809.6|6813.7|6810.9|6814.7|6811.9|6812.4|6809.6|68
1629305830000|2021-08-18 16:57:10|6812.4|6809.6|6801.2|6798.4|6812.4|6809.6|6795.6|6792.8|1357
1629305840000|2021-08-18 16:57:20|6801.1|6798.3|6795.2|6792.4|6801.2|6798.4|6795.1|6792.3|99
1629305850000|2021-08-18 16:57:30|6794.7|6791.9|6797.7|6794.9|6798.1|6795.3|6794.7|6791.9|110
1629305860000|2021-08-18 16:57:40|6798.1|6795.3|6796.7|6793.9|6799.1|6796.3|6796.7|6793.9|89
1629305870000|2021-08-18 16:57:50|6797.7|6794.9|6800.2|6797.4|6800.7|6797.9|6797.2|6794.4|76
1629305880000|2021-08-18 16:58:00|6800.1|6797.3|6799.7|6796.9|6800.1|6797.3|6799.1|6796.3|35
1629305890000|2021-08-18 16:58:10|6799.6|6796.8|6799.1|6796.3|6799.7|6796.9|6799.1|6796.3|6
1629305900000|2021-08-18 16:58:20|6798.7|6795.9|6798.1|6795.3|6798.7|6795.9|6797.1|6794.3|83
1629305910000|2021-08-18 16:58:30|6797.7|6794.9|6798.7|6795.9|6799.2|6796.4|6797.7|6794.9|13
1629305920000|2021-08-18 16:58:40|6798.1|6795.3|6797.4|6794.6|6798.2|6795.4|6797.1|6794.3|30
1629305930000|2021-08-18 16:58:50|6797.7|6794.9|6796.7|6793.9|6797.7|6794.9|6796.1|6793.3|80
1629305940000|2021-08-18 16:59:00|6797.1|6794.3|6797.7|6794.9|6798.1|6795.3|6797.1|6794.3|123
1629305950000|2021-08-18 16:59:10|6798.2|6795.4|6799.1|6796.3|6799.7|6796.9|6798.1|6795.3|25
1629305960000|2021-08-18 16:59:20|6798.7|6795.9|6798.4|6795.6|6798.7|6795.9|6797.6|6794.8|28
1629305970000|2021-08-18 16:59:30|6798.7|6795.9|6802.7|6799.9|6803.7|6800.9|6798.6|6795.8|52
1629305980000|2021-08-18 16:59:40|6803|6800.2|6799.5|6796.7|6803.7|6800.9|6799|6796.2|36
1629305990000|2021-08-18 16:59:50|6799.7|6796.9|6800.7|6797.9|6801|6798.2|6798.2|6795.4|15
1629306000000|2021-08-18 17:00:00|6800.5|6797.7|6797.7|6794.9|6800.5|6797.7|6797.4|6794.6|46
1629306010000|2021-08-18 17:00:10|6798|6795.2|6799.5|6796.7|6799.7|6796.9|6798|6795.2|237
1629306020000|2021-08-18 17:00:20|6799.4|6796.6|6798.7|6795.9|6799.4|6796.6|6798.7|6795.9|47
1629306030000|2021-08-18 17:00:30|6799.7|6796.9|6792|6789.2|6799.7|6796.9|6791.4|6788.6|991
1629306040000|2021-08-18 17:00:40|6791.7|6788.9|6789.5|6786.7|6793.2|6790.4|6789|6786.2|184
1629306050000|2021-08-18 17:00:50|6789.2|6786.4|6784|6781.2|6789.2|6786.4|6784|6781.2|365
1629306060000|2021-08-18 17:01:00|6784.7|6781.9|6781.4|6778.6|6786.7|6783.9|6781|6778.2|394
1629306070000|2021-08-18 17:01:10|6780.4|6777.6|6778.4|6775.6|6781.7|6778.9|6777.9|6775.1|665
1629306080000|2021-08-18 17:01:20|6778|6775.2|6780.9|6778.1|6781|6778.2|6778|6775.2|245
1629306090000|2021-08-18 17:01:30|6781.5|6778.7|6780.7|6777.9|6782.5|6779.7|6780.5|6777.7|192
1629306100000|2021-08-18 17:01:40|6781|6778.2|6780.7|6777.9|6781.7|6778.9|6778.5|6775.7|559
1629306110000|2021-08-18 17:01:50|6781|6778.2|6788.2|6785.4|6788.7|6785.9|6781|6778.2|265
1629306120000|2021-08-18 17:02:00|6788|6785.2|6791|6788.2|6791|6788.2|6787.7|6784.9|55
1629306130000|2021-08-18 17:02:10|6790|6787.2|6791|6788.2|6791.2|6788.4|6788.2|6785.4|28
1629306140000|2021-08-18 17:02:20|6791.7|6788.9|6791.3|6788.5|6795.2|6792.4|6791.3|6788.5|196
1629306150000|2021-08-18 17:02:30|6792.2|6789.4|6792.2|6789.4|6792.7|6789.9|6790.2|6787.4|30
1629306160000|2021-08-18 17:02:40|6792|6789.2|6796.2|6793.4|6797.7|6794.9|6791.7|6788.9|242
1629306170000|2021-08-18 17:02:50|6797.4|6794.6|6797.5|6794.7|6797.7|6794.9|6797.4|6794.6|25
1629306180000|2021-08-18 17:03:00|6797.4|6794.6|6803|6800.2|6803.7|6800.9|6797.4|6794.6|90
1629306190000|2021-08-18 17:03:10|6802.7|6799.9|6803|6800.2|6804.2|6801.4|6802.7|6799.9|74
1629306200000|2021-08-18 17:03:20|6803.2|6800.4|6801.7|6798.9|6804.5|6801.7|6801.7|6798.9|65
1629306210000|2021-08-18 17:03:30|6801|6798.2|6798.7|6795.9|6801.2|6798.4|6798|6795.2|63
1629306220000|2021-08-18 17:03:40|6799|6796.2|6802.7|6799.9|6802.7|6799.9|6799|6796.2|138
1629306230000|2021-08-18 17:03:50|6803.2|6800.4|6802.4|6799.6|6803.7|6800.9|6801.4|6798.6|64
1629306240000|2021-08-18 17:04:00|6802.7|6799.9|6801.5|6798.7|6803|6800.2|6801.5|6798.7|9
1629306250000|2021-08-18 17:04:10|6801|6798.2|6802.7|6799.9|6803.7|6800.9|6800.7|6797.9|89
1629306260000|2021-08-18 17:04:20|6802.5|6799.7|6803.7|6800.9|6803.7|6800.9|6802|6799.2|23
1629306270000|2021-08-18 17:04:30|6803|6800.2|6803.5|6800.7|6803.5|6800.7|6802.2|6799.4|19
1629306280000|2021-08-18 17:04:40|6803.7|6800.9|6813.4|6810.6|6813.4|6810.6|6803.7|6800.9|234
1629306290000|2021-08-18 17:04:50|6813.7|6810.9|6814.7|6811.9|6815|6812.2|6813.1|6810.3|139
1629306300000|2021-08-18 17:05:00|6814.4|6811.6|6815.7|6812.9|6818.7|6815.9|6813.7|6810.9|192
1629306310000|2021-08-18 17:05:10|6816.7|6813.9|6815.5|6812.7|6818.5|6815.7|6815.5|6812.7|41
1629306320000|2021-08-18 17:05:20|6815|6812.2|6813.2|6810.4|6815|6812.2|6812.4|6809.6|63
1629306330000|2021-08-18 17:05:30|6813|6810.2|6817|6814.2|6818|6815.2|6813|6810.2|55
1629306340000|2021-08-18 17:05:40|6816.7|6813.9|6814.7|6811.9|6816.7|6813.9|6813|6810.2|19
1629306350000|2021-08-18 17:05:50|6814.2|6811.4|6816|6813.2|6817|6814.2|6813.7|6810.9|82
1629306360000|2021-08-18 17:06:00|6816.5|6813.7|6814|6811.2|6816.5|6813.7|6814|6811.2|13
1629306370000|2021-08-18 17:06:10|6813|6810.2|6813.7|6810.9|6814.7|6811.9|6813|6810.2|27
1629306380000|2021-08-18 17:06:20|6814.2|6811.4|6813.7|6810.9|6815.2|6812.4|6813|6810.2|17
1629306390000|2021-08-18 17:06:30|6813.4|6810.6|6813|6810.2|6813.4|6810.6|6812|6809.2|25
1629306400000|2021-08-18 17:06:40|6812.5|6809.7|6812|6809.2|6812.7|6809.9|6811.5|6808.7|15
1629306410000|2021-08-18 17:06:50|6811.2|6808.4|6810|6807.2|6811.2|6808.4|6809|6806.2|53
1629306420000|2021-08-18 17:07:00|6809.7|6806.9|6810.5|6807.7|6811.7|6808.9|6809.7|6806.9|20
1629306430000|2021-08-18 17:07:10|6811|6808.2|6812|6809.2|6812.7|6809.9|6810.5|6807.7|16
1629306440000|2021-08-18 17:07:20|6811.9|6809.1|6811.4|6808.6|6811.9|6809.1|6809.5|6806.7|22
1629306450000|2021-08-18 17:07:30|6811.7|6808.9|6811.4|6808.6|6811.7|6808.9|6810.4|6807.6|14
1629306460000|2021-08-18 17:07:40|6811|6808.2|6811|6808.2|6811|6808.2|6810.7|6807.9|6
1629306470000|2021-08-18 17:07:50|6811.4|6808.6|6813|6810.2|6813.5|6810.7|6811.4|6808.6|5
1629306480000|2021-08-18 17:08:00|6813.2|6810.4|6816|6813.2|6817.7|6814.9|6813|6810.2|152
1629306490000|2021-08-18 17:08:10|6815.7|6812.9|6817.7|6814.9|6817.7|6814.9|6815.5|6812.7|46
1629306500000|2021-08-18 17:08:20|6818|6815.2|6817.7|6814.9|6818.7|6815.9|6817.5|6814.7|28
1629306510000|2021-08-18 17:08:30|6818|6815.2|6819.4|6816.6|6820.2|6817.4|6818|6815.2|365
1629306520000|2021-08-18 17:08:40|6819|6816.2|6820.7|6817.9|6820.7|6817.9|6818.7|6815.9|20
1629306530000|2021-08-18 17:08:50|6821|6818.2|6819.7|6816.9|6821.7|6818.9|6818.9|6816.1|24
1629306540000|2021-08-18 17:09:00|6820.5|6817.7|6819.7|6816.9|6820.9|6818.1|6818.7|6815.9|234
1629306550000|2021-08-18 17:09:10|6819.2|6816.4|6820.7|6817.9|6820.7|6817.9|6819.2|6816.4|26
1629306560000|2021-08-18 17:09:20|6820|6817.2|6819.7|6816.9|6820.2|6817.4|6819.7|6816.9|7
1629306570000|2021-08-18 17:09:30|6821|6818.2|6822.7|6819.9|6823.7|6820.9|6820.7|6817.9|33
1629306580000|2021-08-18 17:09:40|6823.7|6820.9|6823.7|6820.9|6824.7|6821.9|6823.2|6820.4|25
1629306590000|2021-08-18 17:09:50|6823.2|6820.4|6824.2|6821.4|6824.7|6821.9|6823.2|6820.4|198
1629306600000|2021-08-18 17:10:00|6823.7|6820.9|6821.2|6818.4|6823.7|6820.9|6818.7|6815.9|120
1629306610000|2021-08-18 17:10:10|6821.7|6818.9|6820.2|6817.4|6823.7|6820.9|6820.2|6817.4|42
1629306620000|2021-08-18 17:10:20|6820.7|6817.9|6820|6817.2|6821.7|6818.9|6819.2|6816.4|82
1629306630000|2021-08-18 17:10:30|6819.7|6816.9|6819.7|6816.9|6820.7|6817.9|6818.7|6815.9|70
1629306640000|2021-08-18 17:10:40|6820.4|6817.6|6820.4|6817.6|6820.5|6817.7|6820.4|6817.6|8
1629306650000|2021-08-18 17:10:50|6821|6818.2|6821.7|6818.9|6824.2|6821.4|6820.7|6817.9|45
1629306660000|2021-08-18 17:11:00|6821.5|6818.7|6821.2|6818.4|6821.7|6818.9|6821|6818.2|10
1629306670000|2021-08-18 17:11:10|6821.5|6818.7|6819.2|6816.4|6821.5|6818.7|6818.7|6815.9|56
1629306680000|2021-08-18 17:11:20|6819.7|6816.9|6820|6817.2|6820.7|6817.9|6818.7|6815.9|76
1629306690000|2021-08-18 17:11:30|6819.7|6816.9|6820|6817.2|6820.7|6817.9|6819.7|6816.9|9
1629306700000|2021-08-18 17:11:40|6819.5|6816.7|6818.4|6815.6|6819.5|6816.7|6818|6815.2|8
1629306710000|2021-08-18 17:11:50|6819.5|6816.7|6817.7|6814.9|6820|6817.2|6816.4|6813.6|37
1629306720000|2021-08-18 17:12:00|6817.5|6814.7|6818|6815.2|6820|6817.2|6817.2|6814.4|21
1629306730000|2021-08-18 17:12:10|6817.7|6814.9|6819|6816.2|6819.7|6816.9|6817.7|6814.9|11
1629306740000|2021-08-18 17:12:20|6818.5|6815.7|6818.7|6815.9|6818.9|6816.1|6818|6815.2|3
1629306750000|2021-08-18 17:12:30|6818.4|6815.6|6820|6817.2|6820.7|6817.9|6818.2|6815.4|18
1629306760000|2021-08-18 17:12:40|6819.7|6816.9|6821.2|6818.4|6821.5|6818.7|6819.7|6816.9|14
1629306770000|2021-08-18 17:12:50|6821|6818.2|6820.4|6817.6|6822|6819.2|6820|6817.2|13
1629306780000|2021-08-18 17:13:00|6820|6817.2|6816.5|6813.7|6820|6817.2|6816.4|6813.6|68
1629306790000|2021-08-18 17:13:10|6816.7|6813.9|6816.9|6814.1|6817.9|6815.1|6816.5|6813.7|8
1629306800000|2021-08-18 17:13:20|6816|6813.2|6816.2|6813.4|6816.2|6813.4|6815|6812.2|8
1629306810000|2021-08-18 17:13:30|6816.9|6814.1|6816.9|6814.1|6818.5|6815.7|6816.9|6814.1|2
1629306820000|2021-08-18 17:13:40|6816.5|6813.7|6816|6813.2|6817.5|6814.7|6815.5|6812.7|21
1629306830000|2021-08-18 17:13:50|6816.4|6813.6|6817.5|6814.7|6817.5|6814.7|6816.4|6813.6|52
1629306840000|2021-08-18 17:14:00|6817.9|6815.1|6818.7|6815.9|6818.7|6815.9|6816.4|6813.6|17
1629306850000|2021-08-18 17:14:10|6819|6816.2|6819.2|6816.4|6820|6817.2|6819|6816.2|14
1629306860000|2021-08-18 17:14:20|6820.5|6817.7|6819.5|6816.7|6820.5|6817.7|6819|6816.2|12
1629306870000|2021-08-18 17:14:30|6820.2|6817.4|6819.9|6817.1|6820.2|6817.4|6819|6816.2|2
1629306880000|2021-08-18 17:14:40|6820.4|6817.6|6821.2|6818.4|6821.5|6818.7|6820|6817.2|31
1629306890000|2021-08-18 17:14:50|6821|6818.2|6819|6816.2|6821|6818.2|6819|6816.2|13
1629306900000|2021-08-18 17:15:00|6819.4|6816.6|6818.5|6815.7|6819.4|6816.6|6817|6814.2|76
1629306910000|2021-08-18 17:15:10|6818.7|6815.9|6823|6820.2|6823|6820.2|6818.5|6815.7|15
1629306920000|2021-08-18 17:15:20|6822.7|6819.9|6822.5|6819.7|6822.7|6819.9|6820.7|6817.9|43
1629306930000|2021-08-18 17:15:30|6822|6819.2|6820.7|6817.9|6822|6819.2|6820.7|6817.9|14
1629306940000|2021-08-18 17:15:40|6820.2|6817.4|6820.7|6817.9|6821|6818.2|6820.2|6817.4|16
1629306950000|2021-08-18 17:15:50|6820.5|6817.7|6821.7|6818.9|6821.7|6818.9|6820.5|6817.7|20
1629306960000|2021-08-18 17:16:00|6821.4|6818.6|6819|6816.2|6821.4|6818.6|6819|6816.2|26
1629306970000|2021-08-18 17:16:10|6819.7|6816.9|6819.7|6816.9|6820|6817.2|6819.7|6816.9|5
1629306980000|2021-08-18 17:16:20|6820|6817.2|6820|6817.2|6820.7|6817.9|6820|6817.2|3
1629306990000|2021-08-18 17:16:30|6819.7|6816.9|6819|6816.2|6819.7|6816.9|6819|6816.2|8
1629307000000|2021-08-18 17:16:40|6818.7|6815.9|6817|6814.2|6818.7|6815.9|6815.7|6812.9|47
1629307010000|2021-08-18 17:16:50|6818|6815.2|6816.7|6813.9|6818|6815.2|6816.5|6813.7|9
1629307020000|2021-08-18 17:17:00|6817|6814.2|6816.7|6813.9|6817|6814.2|6815|6812.2|44
1629307030000|2021-08-18 17:17:10|6817.6|6814.8|6817.5|6814.7|6818.5|6815.7|6816.2|6813.4|43
1629307040000|2021-08-18 17:17:20|6817|6814.2|6818|6815.2|6818.2|6815.4|6817|6814.2|25
1629307050000|2021-08-18 17:17:30|6817.9|6815.1|6816.5|6813.7|6818|6815.2|6816.2|6813.4|82
1629307060000|2021-08-18 17:17:40|6816.4|6813.6|6816.7|6813.9|6816.7|6813.9|6815.4|6812.6|21
1629307070000|2021-08-18 17:17:50|6816.2|6813.4|6816|6813.2|6816.2|6813.4|6816|6813.2|2
1629307080000|2021-08-18 17:18:00|6815.7|6812.9|6816.2|6813.4|6816.2|6813.4|6814.5|6811.7|21
1629307090000|2021-08-18 17:18:10|6817|6814.2|6816|6813.2|6817.2|6814.4|6816|6813.2|10
1629307100000|2021-08-18 17:18:20|6815.9|6813.1|6816.7|6813.9|6816.7|6813.9|6815|6812.2|77
1629307110000|2021-08-18 17:18:30|6816.5|6813.7|6811.4|6808.6|6816.5|6813.7|6810.7|6807.9|120
1629307120000|2021-08-18 17:18:40|6811|6808.2|6814.4|6811.6|6815|6812.2|6811|6808.2|69
1629307130000|2021-08-18 17:18:50|6814.5|6811.7|6814.2|6811.4|6814.7|6811.9|6813|6810.2|9
1629307140000|2021-08-18 17:19:00|6814.5|6811.7|6813.4|6810.6|6815.7|6812.9|6813.4|6810.6|13
1629307150000|2021-08-18 17:19:10|6813|6810.2|6810.4|6807.6|6813.4|6810.6|6810.4|6807.6|298
1629307160000|2021-08-18 17:19:20|6811|6808.2|6813.7|6810.9|6813.7|6810.9|6811|6808.2|27
1629307170000|2021-08-18 17:19:30|6814|6811.2|6812|6809.2|6814|6811.2|6810|6807.2|47
1629307180000|2021-08-18 17:19:40|6811.7|6808.9|6809|6806.2|6811.7|6808.9|6806|6803.2|142
1629307190000|2021-08-18 17:19:50|6808.5|6805.7|6808|6805.2|6808.5|6805.7|6808|6805.2|10
1629307200000|2021-08-18 17:20:00|6808.2|6805.4|6810|6807.2|6811|6808.2|6808.2|6805.4|31
1629307210000|2021-08-18 17:20:10|6810.5|6807.7|6808.7|6805.9|6810.7|6807.9|6808|6805.2|30
1629307220000|2021-08-18 17:20:20|6808.5|6805.7|6805.7|6802.9|6808.5|6805.7|6805.2|6802.4|38
1629307230000|2021-08-18 17:20:30|6805.2|6802.4|6806.2|6803.4|6806.5|6803.7|6805.2|6802.4|43
1629307240000|2021-08-18 17:20:40|6805.9|6803.1|6804.7|6801.9|6805.9|6803.1|6804|6801.2|8
1629307250000|2021-08-18 17:20:50|6804.5|6801.7|6801.4|6798.6|6804.7|6801.9|6801.4|6798.6|161
1629307260000|2021-08-18 17:21:00|6801|6798.2|6803.7|6800.9|6803.7|6800.9|6801|6798.2|65
1629307270000|2021-08-18 17:21:10|6804.2|6801.4|6804.7|6801.9|6805|6802.2|6804|6801.2|27
1629307280000|2021-08-18 17:21:20|6805.4|6802.6|6805.7|6802.9|6806|6803.2|6805|6802.2|20
1629307290000|2021-08-18 17:21:30|6805.5|6802.7|6805.2|6802.4|6805.7|6802.9|6805|6802.2|20
1629307300000|2021-08-18 17:21:40|6805.7|6802.9|6805.9|6803.1|6807.7|6804.9|6805.2|6802.4|14
1629307310000|2021-08-18 17:21:50|6805|6802.2|6804|6801.2|6805.2|6802.4|6804|6801.2|24
1629307320000|2021-08-18 17:22:00|6803.7|6800.9|6804|6801.2|6804|6801.2|6802|6799.2|84
1629307330000|2021-08-18 17:22:10|6805|6802.2|6808.7|6805.9|6808.7|6805.9|6803.4|6800.6|82
1629307340000|2021-08-18 17:22:20|6808.4|6805.6|6810|6807.2|6810.7|6807.9|6808|6805.2|16
1629307350000|2021-08-18 17:22:30|6809|6806.2|6808.7|6805.9|6809|6806.2|6807|6804.2|142
1629307360000|2021-08-18 17:22:40|6809.7|6806.9|6810.2|6807.4|6811.7|6808.9|6809.7|6806.9|44
1629307370000|2021-08-18 17:22:50|6811|6808.2|6813.2|6810.4|6813.7|6810.9|6811|6808.2|23
1629307380000|2021-08-18 17:23:00|6813|6810.2|6814.7|6811.9|6814.7|6811.9|6812.7|6809.9|14
1629307390000|2021-08-18 17:23:10|6814.4|6811.6|6815.4|6812.6|6816.2|6813.4|6813|6810.2|70
1629307400000|2021-08-18 17:23:20|6814.7|6811.9|6815.4|6812.6|6815.4|6812.6|6814.7|6811.9|22
1629307410000|2021-08-18 17:23:30|6814.7|6811.9|6815.4|6812.6|6816|6813.2|6814.7|6811.9|58
1629307420000|2021-08-18 17:23:40|6814|6811.2|6818.5|6815.7|6818.5|6815.7|6814|6811.2|52
1629307430000|2021-08-18 17:23:50|6818.7|6815.9|6823.7|6820.9|6824|6821.2|6818.7|6815.9|53
1629307440000|2021-08-18 17:24:00|6823.9|6821.1|6824.5|6821.7|6824.7|6821.9|6823.4|6820.6|76
1629307450000|2021-08-18 17:24:10|6824.7|6821.9|6823.9|6821.1|6825|6822.2|6823|6820.2|15
1629307460000|2021-08-18 17:24:20|6824|6821.2|6826.5|6823.7|6827.4|6824.6|6823.5|6820.7|97
1629307470000|2021-08-18 17:24:30|6826|6823.2|6825.7|6822.9|6826|6823.2|6825|6822.2|18
1629307480000|2021-08-18 17:24:40|6825.4|6822.6|6824.2|6821.4|6825.4|6822.6|6823|6819.6|26
1629307490000|2021-08-18 17:24:50|6824|6821.2|6823.2|6820.4|6824.7|6821.9|6823|6820.2|16
1629307500000|2021-08-18 17:25:00|6823.7|6820.9|6824|6821.2|6825|6822.2|6823.7|6820.9|8
1629307510000|2021-08-18 17:25:10|6823.8|6821|6823.3|6820.5|6824|6821.2|6823|6820.2|5
1629307520000|2021-08-18 17:25:20|6823|6820.2|6821|6818.2|6823.5|6820.7|6820.2|6817.4|9
1629307530000|2021-08-18 17:25:30|6821.3|6818.5|6819.5|6816.7|6821.3|6818.5|6819|6816.2|15
1629307540000|2021-08-18 17:25:40|6819.3|6816.5|6821.2|6818.4|6821.7|6818.9|6819.3|6816.5|27
1629307550000|2021-08-18 17:25:50|6821.7|6818.9|6822|6819.2|6822.2|6819.4|6821.5|6818.7|3
1629307560000|2021-08-18 17:26:00|6821.7|6818.9|6821|6818.2|6822|6819.2|6821|6818.2|8
1629307570000|2021-08-18 17:26:10|6819.8|6817|6820|6817.2|6820.2|6817.4|6818.3|6815.5|23
1629307580000|2021-08-18 17:26:20|6819.7|6816.9|6819.3|6816.5|6819.7|6816.9|6819|6816.2|2
1629307590000|2021-08-18 17:26:30|6819|6816.2|6818.3|6815.5|6819|6816.2|6817.5|6814.7|13
1629307600000|2021-08-18 17:26:40|6818.8|6816|6818.2|6815.4|6818.8|6816|6816.3|6813.5|15
1629307610000|2021-08-18 17:26:50|6818|6815.2|6817.2|6814.4|6819|6816.2|6816.5|6813.7|31
1629307620000|2021-08-18 17:27:00|6817.5|6814.7|6817|6814.2|6817.5|6814.7|6817|6814.2|7
1629307630000|2021-08-18 17:27:10|6818|6815.2|6818|6815.2|6818|6815.2|6817|6814.2|14
1629307640000|2021-08-18 17:27:20|6819.2|6816.4|6820.7|6817.9|6821.7|6818.9|6819.2|6816.4|18
1629307650000|2021-08-18 17:27:30|6820.4|6817.6|6819|6816.2|6820.4|6817.6|6819|6816.2|196
1629307660000|2021-08-18 17:27:40|6819.2|6816.4|6819.2|6816.4|6819.2|6816.4|6818.7|6815.9|32
1629307670000|2021-08-18 17:27:50|6819.4|6816.6|6820.4|6817.6|6820.4|6817.6|6819|6816.2|23
1629307680000|2021-08-18 17:28:00|6821|6818.2|6820.2|6817.4|6821.2|6818.4|6820.2|6817.4|15
1629307690000|2021-08-18 17:28:10|6820|6817.2|6812.7|6809.9|6820|6817.2|6812.7|6809.9|306
1629307700000|2021-08-18 17:28:20|6812.2|6809.4|6812|6809.2|6813.5|6810.7|6811|6808.2|24
1629307710000|2021-08-18 17:28:30|6811.5|6808.7|6811.4|6808.6|6811.5|6808.7|6811|6808.2|10
1629307720000|2021-08-18 17:28:40|6812|6809.2|6812|6809.2|6813|6810.2|6811.5|6808.7|6
1629307730000|2021-08-18 17:28:50|6812.3|6809.5|6812|6809.2|6812.7|6809.9|6812|6809.2|8
1629307740000|2021-08-18 17:29:00|6811.5|6808.7|6808.8|6806|6812.7|6809.9|6808.8|6806|113
1629307750000|2021-08-18 17:29:10|6808.2|6805.4|6808.8|6806|6809|6806.2|6808|6805.2|17
1629307760000|2021-08-18 17:29:20|6808|6805.2|6807.7|6804.9|6808|6805.2|6807|6804.2|22
1629307770000|2021-08-18 17:29:30|6807.5|6804.7|6808|6805.2|6809|6806.2|6807.5|6804.7|8
1629307780000|2021-08-18 17:29:40|6807.8|6805|6808|6805.2|6808.3|6805.5|6806.5|6803.7|16
1629307790000|2021-08-18 17:29:50|6808.5|6805.7|6808|6805.2|6808.7|6805.9|6807.8|6805|5
1629307800000|2021-08-18 17:30:00|6808.2|6805.4|6808|6805.2|6808.3|6805.5|6808|6805.2|33
1629307810000|2021-08-18 17:30:10|6807.4|6804.6|6808|6805.2|6808|6805.2|6807|6804.2|31
1629307820000|2021-08-18 17:30:20|6807.7|6804.9|6807|6804.2|6807.7|6804.9|6807|6804.2|22
1629307830000|2021-08-18 17:30:30|6807.2|6804.4|6805|6802.2|6807.2|6804.4|6803|6800.2|231
1629307840000|2021-08-18 17:30:40|6804.8|6802|6804|6801.2|6805|6802.2|6804|6801.2|11
1629307850000|2021-08-18 17:30:50|6804.2|6801.4|6802.8|6800|6804.8|6802|6802.3|6799.5|25
1629307860000|2021-08-18 17:31:00|6802.3|6799.5|6804.5|6801.7|6804.5|6801.7|6802.3|6799.5|8
1629307870000|2021-08-18 17:31:10|6805|6802.2|6806.7|6803.9|6807.7|6804.9|6805|6802.2|15
1629307880000|2021-08-18 17:31:20|6806|6803.2|6809.7|6806.9|6809.7|6806.9|6806|6803.2|22
1629307890000|2021-08-18 17:31:30|6810.7|6807.9|6809|6806.2|6810.7|6807.9|6809|6806.2|99
1629307900000|2021-08-18 17:31:40|6808.7|6805.9|6807|6804.2|6808.7|6805.9|6807|6804.2|23
1629307910000|2021-08-18 17:31:50|6808|6805.2|6806.2|6803.4|6808.2|6805.4|6806|6803.2|46
1629307920000|2021-08-18 17:32:00|6806|6803.2|6806|6803.2|6806.7|6803.9|6804.7|6801.9|17
1629307930000|2021-08-18 17:32:10|||||||||1
1629307940000|2021-08-18 17:32:20|6805.7|6802.9|6806|6803.2|6806.2|6803.4|6805|6802.2|11
1629307950000|2021-08-18 17:32:30|6805.7|6802.9|6807|6804.2|6807.7|6804.9|6805.7|6802.9|12
1629307960000|2021-08-18 17:32:40|6806.7|6803.9|6807|6804.2|6807.7|6804.9|6806|6803.2|42
1629307970000|2021-08-18 17:32:50|6806.7|6803.9|6809.2|6806.4|6809.2|6806.4|6806.7|6803.9|7
1629307980000|2021-08-18 17:33:00|6809|6806.2|6809|6806.2|6809.2|6806.4|6808|6805.2|8
1629307990000|2021-08-18 17:33:10|6808|6805.2|6807.2|6804.4|6808|6805.2|6807|6804.2|21
1629308000000|2021-08-18 17:33:20|6807|6804.2|6808.5|6805.7|6808.7|6805.9|6806|6803.2|141
1629308010000|2021-08-18 17:33:30|6808.2|6805.4|6810.2|6807.4|6810.2|6807.4|6808|6805.2|5
1629308020000|2021-08-18 17:33:40|6810|6807.2|6808|6805.2|6810|6807.2|6808|6805.2|23
1629308030000|2021-08-18 17:33:50|6808.7|6805.9|6809.2|6806.4|6809.7|6806.9|6808|6805.2|43
1629308040000|2021-08-18 17:34:00|6809.4|6806.6|6812.7|6809.9|6813.7|6810.9|6809.2|6806.4|96
1629308050000|2021-08-18 17:34:10|6813|6810.2|6812.7|6809.9|6813|6810.2|6811|6808.2|25
1629308060000|2021-08-18 17:34:20|6813|6810.2|6812|6809.2|6813.2|6810.4|6812|6809.2|30
1629308070000|2021-08-18 17:34:30|6811.8|6809|6813.2|6810.4|6813.7|6810.9|6811.5|6808.7|48
1629308080000|2021-08-18 17:34:40|6813|6810.2|6815|6812.2|6815|6812.2|6813|6810.2|12
1629308090000|2021-08-18 17:34:50|6814|6811.2|6815|6812.2|6815.7|6812.9|6813.2|6810.4|38
1629308100000|2021-08-18 17:35:00|6815.7|6812.9|6813.4|6810.6|6815.7|6812.9|6813.2|6810.4|304
1629308110000|2021-08-18 17:35:10|6813.3|6810.5|6811.5|6808.7|6813.3|6810.5|6810.7|6807.9|212
1629308120000|2021-08-18 17:35:20|6811.2|6808.4|6808.4|6805.6|6811.2|6808.4|6808|6805.2|42
1629308130000|2021-08-18 17:35:30|6808.7|6805.9|6811.7|6808.9|6811.7|6808.9|6808.7|6805.9|23
1629308140000|2021-08-18 17:35:40|6811.4|6808.6|6810.7|6807.9|6811.4|6808.6|6810.7|6807.9|21
1629308150000|2021-08-18 17:35:50|6811.7|6808.9|6811.7|6808.9|6811.7|6808.9|6811.7|6808.9|4
1629308160000|2021-08-18 17:36:00|6810.7|6807.9|6812|6809.2|6812|6809.2|6810.7|6807.9|76
1629308170000|2021-08-18 17:36:10|6811.7|6808.9|6809.7|6806.9|6811.8|6809|6809.7|6806.9|17
1629308180000|2021-08-18 17:36:20|6809.5|6806.7|6809.2|6806.4|6810.7|6807.9|6809.2|6806.4|83
1629308190000|2021-08-18 17:36:30|6808.7|6805.9|6807.4|6804.6|6808.7|6805.9|6807.4|6804.6|15
1629308200000|2021-08-18 17:36:40|6807.7|6804.9|6810|6807.2|6810.7|6807.9|6807.7|6804.9|42
1629308210000|2021-08-18 17:36:50|6809.7|6806.9|6809.7|6806.9|6809.7|6806.9|6809|6806.2|3
1629308220000|2021-08-18 17:37:00|6809.9|6807.1|6810.5|6807.7|6811.4|6808.6|6809.9|6807.1|47
1629308230000|2021-08-18 17:37:10|6810|6807.2|6810|6807.2|6810.5|6807.7|6809.7|6806.9|24
1629308240000|2021-08-18 17:37:20|6809.3|6806.5|6808.2|6805.4|6809.3|6806.5|6807.7|6804.9|12
1629308250000|2021-08-18 17:37:30|6808|6805.2|6808|6805.2|6808.8|6806|6806.7|6803.9|11
1629308260000|2021-08-18 17:37:40|6807.7|6804.9|6808.7|6805.9|6808.7|6805.9|6807.7|6804.9|17
1629308270000|2021-08-18 17:37:50|6808|6805.2|6806.7|6803.9|6808|6805.2|6806.5|6803.7|6
1629308280000|2021-08-18 17:38:00|6807.7|6804.9|6807.7|6804.9|6807.7|6804.9|6807.7|6804.9|82
1629308290000|2021-08-18 17:38:10|6808|6805.2|6808.2|6805.4|6808.7|6805.9|6808|6805.2|82
1629308300000|2021-08-18 17:38:20|6808|6805.2|6809.5|6806.7|6809.7|6806.9|6807.7|6804.9|58
1629308310000|2021-08-18 17:38:30|6809.2|6806.4|6809|6806.2|6810.2|6807.4|6809|6806.2|13
1629308320000|2021-08-18 17:38:40|6809.2|6806.4|6808.2|6805.4|6809.2|6806.4|6808.2|6805.4|107
1629308330000|2021-08-18 17:38:50|6808|6805.2|6808.2|6805.4|6808.2|6805.4|6807.7|6804.9|270
1629308340000|2021-08-18 17:39:00|6808|6805.2|6807.7|6804.9|6808.2|6805.4|6805.7|6802.9|205
1629308350000|2021-08-18 17:39:10|6807.9|6805.1|6809.7|6806.9|6809.7|6806.9|6807.9|6805.1|31
1629308360000|2021-08-18 17:39:20|6809.2|6806.4|6809|6806.2|6809.2|6806.4|6809|6806.2|5
1629308370000|2021-08-18 17:39:30|6808.7|6805.9|6809|6806.2|6809.2|6806.4|6808.7|6805.9|7
1629308380000|2021-08-18 17:39:40|||||||||2
1629308400000|2021-08-18 17:40:00|6809.3|6806.5|6809|6806.2|6809.7|6806.9|6809|6806.2|10
1629308410000|2021-08-18 17:40:10|6808.7|6805.9|6807.7|6804.9|6808.7|6805.9|6807.7|6804.9|175
1629308420000|2021-08-18 17:40:20|||||||||92
1629308430000|2021-08-18 17:40:30|||||||||19
1629308440000|2021-08-18 17:40:40|6806.7|6803.9|6805.7|6802.9|6806.7|6803.9|6805.7|6802.9|159
1629308450000|2021-08-18 17:40:50|||||||||1
1629308460000|2021-08-18 17:41:00|6806.3|6803.5|6806.5|6803.7|6806.7|6803.9|6806|6803.2|64
1629308470000|2021-08-18 17:41:10|6806|6803.2|6805|6802.2|6806|6803.2|6804.7|6801.9|454
1629308480000|2021-08-18 17:41:20|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|6804.7|6801.9|46
1629308490000|2021-08-18 17:41:30|6804.5|6801.7|6805.5|6802.7|6805.7|6802.9|6804.5|6801.7|13
1629308500000|2021-08-18 17:41:40|6805.3|6802.5|6805|6802.2|6805.3|6802.5|6805|6802.2|4
1629308510000|2021-08-18 17:41:50|6804.7|6801.9|6804.3|6801.5|6805|6802.2|6804.3|6801.5|13
1629308520000|2021-08-18 17:42:00|6805|6802.2|6807|6804.2|6807|6804.2|6804.7|6801.9|78
1629308530000|2021-08-18 17:42:10|6808|6805.2|6804.3|6801.5|6808|6805.2|6804.3|6801.5|16
1629308540000|2021-08-18 17:42:20|6803.7|6800.9|6803.7|6800.9|6803.7|6800.9|6803.7|6800.9|11
1629308550000|2021-08-18 17:42:30|6803.3|6800.5|6802.7|6799.9|6803.7|6800.9|6802.7|6799.9|45
1629308560000|2021-08-18 17:42:40|6803|6800.2|6804.7|6801.9|6804.7|6801.9|6803|6800.2|22
1629308570000|2021-08-18 17:42:50|6804.4|6801.6|6804.7|6801.9|6804.7|6801.9|6803.2|6800.4|72
1629308580000|2021-08-18 17:43:00|6805|6802.2|6805|6802.2|6806|6803.2|6804.7|6801.9|15
1629308590000|2021-08-18 17:43:10|6804.7|6801.9|6808.7|6805.9|6809|6806.2|6803.7|6800.9|43
1629308600000|2021-08-18 17:43:20|6807.7|6804.9|6808|6805.2|6808.7|6805.9|6807.7|6804.9|11
1629308610000|2021-08-18 17:43:30|6808.7|6805.9|6810.2|6807.4|6810.7|6807.9|6808.7|6805.9|13
1629308620000|2021-08-18 17:43:40|6810.7|6807.9|6809.7|6806.9|6811.7|6808.9|6809.7|6806.9|32
1629308630000|2021-08-18 17:43:50|6809.4|6806.6|6809|6806.2|6809.7|6806.9|6809|6806.2|7
1629308640000|2021-08-18 17:44:00|6809.2|6806.4|6808.4|6805.6|6809.2|6806.4|6808|6805.2|8
1629308650000|2021-08-18 17:44:10|6809.2|6806.4|6809|6806.2|6809.2|6806.4|6809|6806.2|1
1629308660000|2021-08-18 17:44:20|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|4
1629308670000|2021-08-18 17:44:30|6809.7|6806.9|6812.3|6809.5|6813.7|6810.9|6809.7|6806.9|78
1629308680000|2021-08-18 17:44:40|6812|6809.2|6811.2|6808.4|6812|6809.2|6811|6808.2|10
1629308690000|2021-08-18 17:44:50|6811|6808.2|6811.5|6808.7|6811.7|6808.9|6810.2|6807.4|98
1629308700000|2021-08-18 17:45:00|6811.2|6808.4|6810.7|6807.9|6811.2|6808.4|6810.5|6807.7|44
1629308710000|2021-08-18 17:45:10|6811|6808.2|6809|6806.2|6811|6808.2|6808.4|6805.6|15
1629308720000|2021-08-18 17:45:20|6808.7|6805.9|6807.7|6804.9|6808.7|6805.9|6807.7|6804.9|16
1629308730000|2021-08-18 17:45:30|6808.2|6805.4|6806|6803.2|6808.5|6805.7|6805.2|6802.4|20
1629308740000|2021-08-18 17:45:40|6806.5|6803.7|6805.5|6802.7|6806.7|6803.9|6805.5|6802.7|19
1629308750000|2021-08-18 17:45:50|6805.3|6802.5|6804|6801.2|6805.3|6802.5|6804|6801.2|11
1629308760000|2021-08-18 17:46:00|6804.2|6801.4|6805|6802.2|6805|6802.2|6804.2|6801.4|14
1629308770000|2021-08-18 17:46:10|6805.2|6802.4|6803.2|6800.4|6805.2|6802.4|6803|6800.2|65
1629308780000|2021-08-18 17:46:20|6803|6800.2|6803|6800.2|6803.2|6800.4|6803|6800.2|52
1629308790000|2021-08-18 17:46:30|6803.2|6800.4|6803.2|6800.4|6803.2|6800.4|6803.2|6800.4|9
1629308800000|2021-08-18 17:46:40|6803|6800.2|6802.7|6799.9|6803.2|6800.4|6802.7|6799.9|41
1629308810000|2021-08-18 17:46:50|6803|6800.2|6803.2|6800.4|6803.3|6800.5|6802.7|6799.9|39
1629308820000|2021-08-18 17:47:00|6803.4|6800.6|6803.7|6800.9|6803.7|6800.9|6802.7|6799.9|11
1629308830000|2021-08-18 17:47:10|6804.2|6801.4|6806|6803.2|6806.7|6803.9|6803.7|6800.9|16
1629308840000|2021-08-18 17:47:20|||||||||1
1629308850000|2021-08-18 17:47:30|6806.2|6803.4|6806|6803.2|6806.5|6803.7|6805.5|6802.7|31
1629308860000|2021-08-18 17:47:40|6807|6804.2|6806.7|6803.9|6807|6804.2|6806.7|6803.9|5
1629308870000|2021-08-18 17:47:50|||||||||5
1629308880000|2021-08-18 17:48:00|6807|6804.2|6807.2|6804.4|6809|6806.2|6807|6804.2|28
1629308890000|2021-08-18 17:48:10|||||||||6
1629308900000|2021-08-18 17:48:20|6807|6804.2|6808.7|6805.9|6808.7|6805.9|6807|6804.2|19
1629308910000|2021-08-18 17:48:30|6809.2|6806.4|6808|6805.2|6809.2|6806.4|6808|6805.2|10
1629308920000|2021-08-18 17:48:40|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|2
1629308930000|2021-08-18 17:48:50|6809.2|6806.4|6808.7|6805.9|6809.2|6806.4|6808.7|6805.9|4
1629308940000|2021-08-18 17:49:00|6809|6806.2|6808.7|6805.9|6809.2|6806.4|6808.7|6805.9|13
1629308950000|2021-08-18 17:49:10|6808.3|6805.5|6807|6804.2|6808.3|6805.5|6807|6804.2|8
1629308960000|2021-08-18 17:49:20|||||||||9
1629308970000|2021-08-18 17:49:30|6807.7|6804.9|6808|6805.2|6809.7|6806.9|6807.7|6804.9|32
1629308980000|2021-08-18 17:49:40|6807.7|6804.9|6807.7|6804.9|6807.7|6804.9|6807.2|6804.4|21
1629308990000|2021-08-18 17:49:50|6808.5|6805.7|6808.7|6805.9|6809|6806.2|6808.4|6805.6|4
1629309000000|2021-08-18 17:50:00|6809.3|6806.5|6806.2|6803.4|6809.3|6806.5|6805.7|6802.9|52
1629309010000|2021-08-18 17:50:10|6806|6803.2|6805.5|6802.7|6806.7|6803.9|6805.3|6802.5|7
1629309020000|2021-08-18 17:50:20|6805.7|6802.9|6806|6803.2|6806|6803.2|6805.5|6802.7|17
1629309030000|2021-08-18 17:50:30|6806.2|6803.4|6806.7|6803.9|6807.2|6804.4|6805.5|6802.7|39
1629309040000|2021-08-18 17:50:40|6807|6804.2|6806.5|6803.7|6807.7|6804.9|6806.5|6803.7|5
1629309050000|2021-08-18 17:50:50|6806.3|6803.5|6807.5|6804.7|6808|6805.2|6806|6803.2|17
1629309060000|2021-08-18 17:51:00|6807.7|6804.9|6807.7|6804.9|6807.7|6804.9|6807.7|6804.9|0
1629309070000|2021-08-18 17:51:10|6808|6805.2|6808|6805.2|6808|6805.2|6808|6805.2|12
1629309080000|2021-08-18 17:51:20|6807.7|6804.9|6806|6803.2|6807.7|6804.9|6806|6803.2|13
1629309090000|2021-08-18 17:51:30|6806.2|6803.4|6806|6803.2|6806.2|6803.4|6806|6803.2|20
1629309100000|2021-08-18 17:51:40|6806.2|6803.4|6806.2|6803.4|6806.2|6803.4|6806|6803.2|8
1629309110000|2021-08-18 17:51:50|6806.5|6803.7|6809|6806.2|6809.7|6806.9|6806.5|6803.7|77
1629309120000|2021-08-18 17:52:00|6808.5|6805.7|6807.7|6804.9|6808.7|6805.9|6807.2|6804.4|14
1629309130000|2021-08-18 17:52:10|6807.2|6804.4|6807.5|6804.7|6807.7|6804.9|6807|6804.2|2
1629309140000|2021-08-18 17:52:20|6807.7|6804.9|6808.2|6805.4|6808.2|6805.4|6807.7|6804.9|4
1629309150000|2021-08-18 17:52:30|6808|6805.2|6808.2|6805.4|6808.2|6805.4|6808|6805.2|4
1629309160000|2021-08-18 17:52:40|6808.3|6805.5|6808.7|6805.9|6808.7|6805.9|6808.3|6805.5|73
1629309170000|2021-08-18 17:52:50|6809.3|6806.5|6809.5|6806.7|6809.7|6806.9|6809|6806.2|4
1629309180000|2021-08-18 17:53:00|6809.3|6806.5|6809|6806.2|6809.3|6806.5|6809|6806.2|3
1629309190000|2021-08-18 17:53:10|6808.8|6806|6809.5|6806.7|6811.7|6808.9|6808.8|6806|100
1629309200000|2021-08-18 17:53:20|6810|6807.2|6811.3|6808.5|6812|6809.2|6810|6807.2|57
1629309210000|2021-08-18 17:53:30|6811|6808.2|6810.7|6807.9|6812.7|6809.9|6810.7|6807.9|95
1629309220000|2021-08-18 17:53:40|6811|6808.2|6810.5|6807.7|6811.7|6808.9|6810.5|6807.7|16
1629309230000|2021-08-18 17:53:50|6810.3|6807.5|6811.7|6808.9|6812.2|6809.4|6809|6806.2|101
1629309240000|2021-08-18 17:54:00|6812|6809.2|6810.5|6807.7|6812|6809.2|6810.5|6807.7|46
1629309250000|2021-08-18 17:54:10|6810.2|6807.4|6810|6807.2|6810.7|6807.9|6810|6807.2|17
1629309260000|2021-08-18 17:54:20|6810.7|6807.9|6809.7|6806.9|6810.7|6807.9|6809.7|6806.9|161
1629309270000|2021-08-18 17:54:30|6809.5|6806.7|6810|6807.2|6810.2|6807.4|6809|6806.2|181
1629309280000|2021-08-18 17:54:40|6810.7|6807.9|6811|6808.2|6811|6808.2|6810.2|6807.4|13
1629309290000|2021-08-18 17:54:50|6811.7|6808.9|6812|6809.2|6812|6809.2|6811.5|6808.7|17
1629309300000|2021-08-18 17:55:00|6811.7|6808.9|6810|6807.2|6812|6809.2|6810|6807.2|8
1629309310000|2021-08-18 17:55:10|6810.5|6807.7|6808.2|6805.4|6810.5|6807.7|6808|6805.2|14
1629309320000|2021-08-18 17:55:20|6808|6805.2|6807.2|6804.4|6808|6805.2|6806.7|6803.9|32
1629309330000|2021-08-18 17:55:30|6807.3|6804.5|6807.7|6804.9|6807.7|6804.9|6807.3|6804.5|0
1629309340000|2021-08-18 17:55:40|6807.2|6804.4|6807.3|6804.5|6807.7|6804.9|6807.2|6804.4|2
1629309350000|2021-08-18 17:55:50|6807|6804.2|6807|6804.2|6807|6804.2|6807|6804.2|0
1629309360000|2021-08-18 17:56:00|6806.7|6803.9|6808.2|6805.4|6808.2|6805.4|6806.7|6803.9|4
1629309370000|2021-08-18 17:56:10|6808|6805.2|6807.7|6804.9|6808|6805.2|6807.7|6804.9|2
1629309380000|2021-08-18 17:56:20|6807|6804.2|6807|6804.2|6807|6804.2|6807|6804.2|3
1629309390000|2021-08-18 17:56:30|6806.7|6803.9|6807.7|6804.9|6807.8|6805|6806.3|6803.5|19
1629309400000|2021-08-18 17:56:40|6808.7|6805.9|6809|6806.2|6809.2|6806.4|6808.7|6805.9|10
1629309410000|2021-08-18 17:56:50|6808.7|6805.9|6808.2|6805.4|6808.7|6805.9|6808.2|6805.4|17
1629309420000|2021-08-18 17:57:00|6808.7|6805.9|6809|6806.2|6809|6806.2|6808.2|6805.4|12
1629309430000|2021-08-18 17:57:10|6808.7|6805.9|6808.2|6805.4|6808.7|6805.9|6808.2|6805.4|14
1629309440000|2021-08-18 17:57:20|6808.7|6805.9|6808.2|6805.4|6808.7|6805.9|6808.2|6805.4|1
1629309450000|2021-08-18 17:57:30|6808.7|6805.9|6808.2|6805.4|6808.7|6805.9|6808.2|6805.4|1
1629309460000|2021-08-18 17:57:40|6808.5|6805.7|6808.2|6805.4|6808.7|6805.9|6808.2|6805.4|29
1629309470000|2021-08-18 17:57:50|6808.7|6805.9|6808|6805.2|6808.7|6805.9|6808|6805.2|38
1629309480000|2021-08-18 17:58:00|6808.2|6805.4|6808|6805.2|6808.7|6805.9|6808|6805.2|46
1629309490000|2021-08-18 17:58:10|6807.7|6804.9|6807.2|6804.4|6807.7|6804.9|6807.2|6804.4|4
1629309500000|2021-08-18 17:58:20|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|1
1629309510000|2021-08-18 17:58:30|6806.2|6803.4|6806.7|6803.9|6806.7|6803.9|6806.2|6803.4|6
1629309520000|2021-08-18 17:58:40|6806.2|6803.4|6806.2|6803.4|6806.2|6803.4|6806.2|6803.4|9
1629309530000|2021-08-18 17:58:50|6806.7|6803.9|6806.2|6803.4|6806.7|6803.9|6806.2|6803.4|6
1629309540000|2021-08-18 17:59:00|6806.3|6803.5|6808|6805.2|6808|6805.2|6806.3|6803.5|47
1629309550000|2021-08-18 17:59:10|6808.3|6805.5|6809|6806.2|6809.2|6806.4|6808.3|6805.5|5
1629309560000|2021-08-18 17:59:20|6808.7|6805.9|6808.7|6805.9|6808.7|6805.9|6808|6805.2|19
1629309570000|2021-08-18 17:59:30|6808.5|6805.7|6809.7|6806.9|6809.7|6806.9|6808.2|6805.4|22
1629309580000|2021-08-18 17:59:40|6810|6807.2|6810.2|6807.4|6810.7|6807.9|6809.2|6806.4|14
1629309590000|2021-08-18 17:59:50|6810|6807.2|6809.7|6806.9|6810|6807.2|6809.7|6806.9|11
1629309600000|2021-08-18 18:00:00|6809.3|6806.5|6809|6806.2|6810|6807.2|6808.2|6805.4|56
1629309610000|2021-08-18 18:00:10|6809.2|6806.4|6808.7|6805.9|6809.5|6806.7|6808.7|6805.9|9
1629309620000|2021-08-18 18:00:20|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|6808.2|6805.4|20
1629309630000|2021-08-18 18:00:30|6808.3|6805.5|6808.2|6805.4|6809.3|6806.5|6808.2|6805.4|209
1629309640000|2021-08-18 18:00:40|6808|6805.2|6808.8|6806|6808.8|6806|6808|6805.2|33
1629309650000|2021-08-18 18:00:50|6809.2|6806.4|6809.2|6806.4|6809.2|6806.4|6809.2|6806.4|26
1629309660000|2021-08-18 18:01:00|6809|6806.2|6809.2|6806.4|6810.2|6807.4|6808.7|6805.9|95
1629309670000|2021-08-18 18:01:10|6809.7|6806.9|6812.2|6809.4|6812.7|6809.9|6808.7|6805.9|56
1629309680000|2021-08-18 18:01:20|6812.7|6809.9|6814|6811.2|6814|6811.2|6812.2|6809.4|32
1629309690000|2021-08-18 18:01:30|6814.2|6811.4|6814|6811.2|6815|6812.2|6813.5|6810.7|97
1629309700000|2021-08-18 18:01:40|6813.5|6810.7|6812.7|6809.9|6813.5|6810.7|6812.7|6809.9|36
1629309710000|2021-08-18 18:01:50|6812|6809.2|6812.7|6809.9|6812.7|6809.9|6812|6809.2|104
1629309720000|2021-08-18 18:02:00|6811.7|6808.9|6813.2|6810.4|6815|6812.2|6811.7|6808.9|62
1629309730000|2021-08-18 18:02:10|6814|6811.2|6816.2|6813.4|6817|6814.2|6813|6810.2|90
1629309740000|2021-08-18 18:02:20|6816|6813.2|6814.2|6811.4|6816.2|6813.4|6814.2|6811.4|53
1629309750000|2021-08-18 18:02:30|6813.8|6811|6814.7|6811.9|6814.7|6811.9|6813.8|6811|43
1629309760000|2021-08-18 18:02:40|6814.5|6811.7|6814.2|6811.4|6814.5|6811.7|6813.2|6810.4|14
1629309770000|2021-08-18 18:02:50|6814.7|6811.9|6815.8|6813|6816.2|6813.4|6814|6811.2|15
1629309780000|2021-08-18 18:03:00|6816.2|6813.4|6816.3|6813.5|6816.7|6813.9|6815.2|6812.4|67
1629309790000|2021-08-18 18:03:10|6816.7|6813.9|6817.7|6814.9|6818.7|6815.9|6816.7|6813.9|75
1629309800000|2021-08-18 18:03:20|6816|6813.2|6817|6814.2|6817.2|6814.4|6814.7|6811.9|224
1629309810000|2021-08-18 18:03:30|6816|6813.2|6816.5|6813.7|6817|6814.2|6816|6813.2|13
1629309820000|2021-08-18 18:03:40|6816.2|6813.4|6816.2|6813.4|6816.7|6813.9|6816|6813.2|16
1629309830000|2021-08-18 18:03:50|6816.3|6813.5|6818.7|6815.9|6819|6816.2|6816|6813.2|42
1629309840000|2021-08-18 18:04:00|6819|6816.2|6824.2|6821.4|6824.5|6821.7|6818.2|6815.4|486
1629309850000|2021-08-18 18:04:10|6824.7|6821.9|6824.8|6822|6825.7|6822.9|6823.2|6820.4|191
1629309860000|2021-08-18 18:04:20|6824.7|6821.9|6825.2|6822.4|6825.7|6822.9|6824|6821.2|152
1629309870000|2021-08-18 18:04:30|6825.3|6822.5|6824.3|6821.5|6825.7|6822.9|6824|6821.2|17
1629309880000|2021-08-18 18:04:40|6824.2|6821.4|6826|6823.2|6826|6823.2|6822.3|6819.5|80
1629309890000|2021-08-18 18:04:50|6825.5|6822.7|6826.3|6823.5|6829.3|6826.5|6823.7|6820.9|905
1629309900000|2021-08-18 18:05:00|6826.7|6823.9|6825.2|6822.4|6827|6824.2|6824.2|6821.4|167
1629309910000|2021-08-18 18:05:10|6825.7|6822.9|6824|6821.2|6825.7|6822.9|6823.7|6820.9|51
1629309920000|2021-08-18 18:05:20|6824.2|6821.4|6820|6817.2|6824.2|6821.4|6818.3|6815.5|55
1629309930000|2021-08-18 18:05:30|6819.3|6816.5|6820.7|6817.9|6821.7|6818.9|6818|6815.2|170
1629309940000|2021-08-18 18:05:40|6820.5|6817.7|6818.7|6815.9|6821.7|6818.9|6817.7|6814.9|166
1629309950000|2021-08-18 18:05:50|6819|6816.2|6819|6816.2|6819.7|6816.9|6817.2|6814.4|49
1629309960000|2021-08-18 18:06:00|6818.7|6815.9|6822|6819.2|6825|6822.2|6818.7|6815.9|47
1629309970000|2021-08-18 18:06:10|6821.2|6818.4|6822.3|6819.5|6822.7|6819.9|6821|6818.2|67
1629309980000|2021-08-18 18:06:20|6822.7|6819.9|6822|6819.2|6822.7|6819.9|6821.7|6818.9|65
1629309990000|2021-08-18 18:06:30|6821.7|6818.9|6824.7|6821.9|6825.2|6822.4|6820.2|6817.4|48
1629310000000|2021-08-18 18:06:40|6824.2|6821.4|6825|6822.2|6825|6822.2|6824|6821.2|16
1629310010000|2021-08-18 18:06:50|6825.2|6822.4|6821.5|6818.7|6825.7|6822.9|6821.2|6818.4|38
1629310020000|2021-08-18 18:07:00|6822.2|6819.4|6821.7|6818.9|6822.2|6819.4|6821|6818.2|14
1629310030000|2021-08-18 18:07:10|6822|6819.2|6823.7|6820.9|6824|6821.2|6822|6819.2|29
1629310040000|2021-08-18 18:07:20|6824.2|6821.4|6828.3|6825.5|6829.8|6827|6824.2|6821.4|126
1629310050000|2021-08-18 18:07:30|6828.2|6825.4|6832.3|6829.5|6832.3|6829.5|6826.3|6823.3|356
1629310060000|2021-08-18 18:07:40|6831.3|6828.5|6832.3|6829.5|6832.3|6829.5|6830|6827.2|154
1629310070000|2021-08-18 18:07:50|6832.2|6829.4|6834.3|6831.5|6834.3|6831.5|6831.3|6828.5|192
1629310080000|2021-08-18 18:08:00|6834.2|6831.4|6831.3|6828.5|6834.2|6831.4|6831.3|6828.5|55
1629310090000|2021-08-18 18:08:10|6830.8|6828|6834.3|6831.5|6834.3|6831.5|6830.3|6827.5|162
1629310100000|2021-08-18 18:08:20|6834.2|6831.4|6830.3|6827.5|6834.3|6831.5|6830|6827.2|87
1629310110000|2021-08-18 18:08:30|6831.3|6828.5|6831.3|6828.5|6833.3|6830.5|6831.3|6828.5|119
1629310120000|2021-08-18 18:08:40|6830.7|6827.9|6831.7|6828.9|6832.3|6829.5|6830|6827.2|90
1629310130000|2021-08-18 18:08:50|6832|6829.2|6829.3|6826.5|6832.3|6829.5|6829.3|6826.5|260
1629310140000|2021-08-18 18:09:00|6829.7|6826.9|6827.7|6824.9|6829.7|6826.9|6826.3|6823.5|33
1629310150000|2021-08-18 18:09:10|6827.3|6824.5|6825.7|6822.9|6827.3|6824.5|6823.3|6820.5|72
1629310160000|2021-08-18 18:09:20|6826.3|6823.5|6827.2|6824.4|6827.3|6824.5|6826.3|6823.5|4
1629310170000|2021-08-18 18:09:30|6827|6824.2|6829|6826.2|6830.5|6827.7|6827|6824.2|24
1629310180000|2021-08-18 18:09:40|6829.3|6826.5|6828.2|6825.4|6829.3|6826.5|6827.3|6824.5|54
1629310190000|2021-08-18 18:09:50|6827.7|6824.9|6831.2|6828.4|6832.2|6829.4|6827.3|6821.5|234
1629310200000|2021-08-18 18:10:00|6831.3|6828.5|6839|6836.2|6839.7|6836.9|6830.3|6827.5|128
1629310210000|2021-08-18 18:10:10|6839.7|6836.9|6838.8|6836|6839.7|6836.9|6836.3|6833.5|52
1629310220000|2021-08-18 18:10:20|6839|6836.2|6836.8|6834|6839.2|6836.4|6835.2|6832.4|30
1629310230000|2021-08-18 18:10:30|6837.2|6834.4|6833.7|6830.9|6837.3|6834.5|6833.7|6830.9|12
1629310240000|2021-08-18 18:10:40|6834.2|6831.4|6834.8|6832|6835.8|6833|6833.7|6830.9|15
1629310250000|2021-08-18 18:10:50|6835.3|6832.5|6833.3|6830.5|6835.8|6833|6832.7|6829.9|22
1629310260000|2021-08-18 18:11:00|6833.8|6831|6835.3|6832.5|6836.3|6833.5|6833.3|6830.5|55
1629310270000|2021-08-18 18:11:10|6835.2|6832.4|6833.8|6831|6835.2|6832.4|6833.2|6830.4|19
1629310280000|2021-08-18 18:11:20|6833.2|6830.4|6833.2|6830.4|6833.3|6830.5|6832.2|6829.4|18
1629310290000|2021-08-18 18:11:30|6832.3|6829.5|6833.7|6830.9|6834.2|6831.4|6831.8|6829|28
1629310300000|2021-08-18 18:11:40|6833.8|6831|6833.2|6830.4|6834.2|6831.4|6833.2|6830.4|31
1629310310000|2021-08-18 18:11:50|6832.7|6829.9|6831.2|6828.4|6832.7|6829.9|6830.3|6827.5|31
1629310320000|2021-08-18 18:12:00|6830.3|6827.5|6832|6829.2|6832|6829.2|6830.3|6827.5|29
1629310330000|2021-08-18 18:12:10|6833.2|6830.4|6830.8|6828|6833.5|6830.7|6830.7|6827.9|17
1629310340000|2021-08-18 18:12:20|6830.7|6827.9|6827.5|6824.7|6830.8|6828|6827.5|6824.7|11
1629310350000|2021-08-18 18:12:30|6827.8|6825|6825.7|6822.9|6827.8|6825|6825.3|6822.5|18
1629310360000|2021-08-18 18:12:40|6825.8|6823|6827.7|6824.9|6829.2|6826.4|6825.7|6822.9|13
1629310370000|2021-08-18 18:12:50|6826.7|6823.9|6822|6819.2|6827|6824.2|6822|6819.2|250
1629310380000|2021-08-18 18:13:00|6821.7|6818.9|6815|6812.2|6821.7|6818.9|6815|6812.2|329
1629310390000|2021-08-18 18:13:10|6814|6811.2|6811.2|6808.4|6815|6812.2|6811.2|6808.4|32
1629310400000|2021-08-18 18:13:20|6811.3|6808.5|6809.2|6806.4|6813|6810.2|6809.2|6806.4|61
1629310410000|2021-08-18 18:13:30|6809.8|6807|6808.5|6805.7|6812|6809.2|6808.5|6805.7|85
1629310420000|2021-08-18 18:13:40|6809|6806.2|6806|6803.2|6809.5|6806.7|6805|6802.2|59
1629310430000|2021-08-18 18:13:50|6806.2|6803.4|6804.5|6801.7|6806.2|6803.4|6804.5|6801.7|20
1629310440000|2021-08-18 18:14:00|6804.7|6801.9|6805.5|6802.7|6805.7|6802.9|6804.3|6801.5|24
1629310450000|2021-08-18 18:14:10|6805.2|6802.4|6809|6806.2|6809.5|6806.7|6805|6802.2|24
1629310460000|2021-08-18 18:14:20|6808.7|6805.9|6809.5|6806.7|6811.2|6808.4|6808.5|6805.7|49
1629310470000|2021-08-18 18:14:30|6809.7|6806.9|6809.7|6806.9|6811|6808.2|6809|6806.2|17
1629310480000|2021-08-18 18:14:40|6809.5|6806.7|6806.2|6803.4|6809.7|6806.9|6805.2|6802.3|41
1629310490000|2021-08-18 18:14:50|6806|6803.2|6805|6802.2|6806.2|6803.4|6804.5|6801.7|36
1629310500000|2021-08-18 18:15:00|6805.2|6802.4|6806.7|6803.9|6808|6805.2|6805.2|6802.4|75
1629310510000|2021-08-18 18:15:10|6808|6805.2|6807.2|6804.4|6808.2|6805.4|6807|6804.2|51
1629310520000|2021-08-18 18:15:20|6806.7|6803.9|6806.7|6803.9|6806.7|6803.9|6804.5|6801.7|200
1629310530000|2021-08-18 18:15:30|6807|6804.2|6807.7|6804.9|6809.7|6806.9|6806.2|6803.4|326
1629310540000|2021-08-18 18:15:40|6808.2|6805.4|6807.2|6804.4|6808.7|6805.9|6806.7|6803.9|89
1629310550000|2021-08-18 18:15:50|6808|6805.2|6807|6804.2|6808.2|6805.4|6807|6804.2|23
1629310560000|2021-08-18 18:16:00|6806.7|6803.9|6807.3|6804.5|6807.3|6804.5|6805.7|6802.9|743
1629310570000|2021-08-18 18:16:10|6807.2|6804.4|6805.7|6802.9|6807.2|6804.4|6802|6799.2|263
1629310580000|2021-08-18 18:16:20|6803.7|6800.9|6802|6799.2|6803.7|6800.9|6800|6797.2|146
1629310590000|2021-08-18 18:16:30|6802.7|6799.9|6802.5|6799.7|6809|6806.2|6801|6798.2|586
1629310600000|2021-08-18 18:16:40|6802.3|6799.5|6800.7|6797.9|6802.3|6799.5|6800|6797.2|25
1629310610000|2021-08-18 18:16:50|6800.8|6798|6800.3|6797.5|6802|6799.2|6800.3|6797.5|162
1629310620000|2021-08-18 18:17:00|6800|6797.2|6801|6798.2|6802|6799.2|6799.3|6796.5|124
1629310630000|2021-08-18 18:17:10|6801.1|6798.3|6801.5|6798.7|6803.3|6800.5|6800.6|6797.8|96
1629310640000|2021-08-18 18:17:20|6801.3|6798.5|6801.1|6798.3|6802.6|6799.8|6801|6798.2|28
1629310650000|2021-08-18 18:17:30|6801|6798.2|6798.5|6795.7|6801.6|6798.8|6798|6795.2|125
1629310660000|2021-08-18 18:17:40|6797.8|6795|6799.6|6796.8|6799.6|6796.8|6797.3|6794.5|162
1629310670000|2021-08-18 18:17:50|6798.6|6795.8|6800.1|6797.3|6801.6|6798.8|6798.6|6795.8|226
1629310680000|2021-08-18 18:18:00|6800.6|6797.8|6799|6796.2|6801.6|6798.8|6799|6796.2|33
1629310690000|2021-08-18 18:18:10|6798.6|6795.8|6801|6798.2|6801|6798.2|6798.6|6795.8|18
1629310700000|2021-08-18 18:18:20|6800.3|6797.5|6801.6|6798.8|6801.6|6798.8|6800|6797.2|20
1629310710000|2021-08-18 18:18:30|6802.6|6799.8|6802.6|6799.8|6803.6|6800.8|6802.1|6799.3|58
1629310720000|2021-08-18 18:18:40|6802.1|6799.3|6800|6797.2|6802.1|6799.3|6798.6|6795.8|33
1629310730000|2021-08-18 18:18:50|6800.1|6797.3|6800|6797.2|6800.8|6798|6798.6|6795.8|51
1629310740000|2021-08-18 18:19:00|6799.6|6796.8|6800.1|6797.3|6801.1|6798.3|6798.6|6795.8|46
1629310750000|2021-08-18 18:19:10|6800|6797.2|6800.5|6797.7|6801.1|6798.3|6800|6797.2|13
1629310760000|2021-08-18 18:19:20|6800.6|6797.8|6800.6|6797.8|6800.6|6797.8|6800.1|6797.3|7
1629310770000|2021-08-18 18:19:30|6800.3|6797.5|6800.1|6797.3|6801|6798.2|6798.6|6795.8|137
1629310780000|2021-08-18 18:19:40|6800|6797.2|6799.6|6796.8|6800.6|6797.8|6799.1|6796.3|38
1629310790000|2021-08-18 18:19:50|6799.5|6796.7|6801|6798.2|6801.1|6798.3|6799.5|6796.7|45
1629310800000|2021-08-18 18:20:00|6800.1|6797.3|6802.6|6799.8|6804.6|6801.8|6799|6796.2|114
1629310810000|2021-08-18 18:20:10|6802.3|6799.5|6799.1|6796.3|6802.3|6799.5|6798.6|6795.8|149
1629310820000|2021-08-18 18:20:20|6799.6|6796.8|6800.6|6797.8|6801|6798.2|6799.1|6796.3|104
1629310830000|2021-08-18 18:20:30|6801|6798.2|6800|6797.2|6801.6|6798.8|6799|6796.2|36
1629310840000|2021-08-18 18:20:40|6800.1|6797.3|6800|6797.2|6800.1|6797.3|6798.6|6795.8|49
1629310850000|2021-08-18 18:20:50|6800.1|6797.3|6801.6|6798.8|6802|6799.2|6799|6796.2|130
1629310860000|2021-08-18 18:21:00|6802|6799.2|6804.6|6801.8|6805.6|6802.8|6801.6|6798.8|24
1629310870000|2021-08-18 18:21:10|6805.6|6802.8|6802.5|6799.7|6807|6804.2|6802.5|6799.7|102
1629310880000|2021-08-18 18:21:20|6802|6799.2|6801.1|6798.3|6802.1|6799.3|6800.6|6797.8|32
1629310890000|2021-08-18 18:21:30|6802|6799.2|6801.6|6798.8|6802|6799.2|6800.6|6797.8|15
1629310900000|2021-08-18 18:21:40|6802|6799.2|6802.3|6799.5|6802.6|6799.8|6802|6799.2|18
1629310910000|2021-08-18 18:21:50|6801.6|6798.8|6806|6803.2|6806.2|6803.2|6799.1|6796.3|36
1629310920000|2021-08-18 18:22:00|6805.6|6802.8|6804.1|6801.3|6807.1|6804.3|6803.1|6800.3|52
1629310930000|2021-08-18 18:22:10|6803.5|6800.7|6804.1|6801.3|6804.1|6801.3|6801.6|6798.8|23
1629310940000|2021-08-18 18:22:20|6804|6801.2|6805.5|6802.7|6806|6803.2|6804|6801.2|38
1629310950000|2021-08-18 18:22:30|6805.1|6802.3|6805|6802.2|6807.1|6804.3|6805|6802.2|19
1629310960000|2021-08-18 18:22:40|6805.1|6802.3|6802.1|6799.3|6806|6803.2|6801.6|6798.8|33
1629310970000|2021-08-18 18:22:50|6802.3|6799.5|6803.1|6800.3|6803.6|6800.8|6802.3|6799.5|14
1629310980000|2021-08-18 18:23:00|6803.6|6800.8|6806.6|6803.8|6807.6|6804.8|6803.6|6800.8|44
1629310990000|2021-08-18 18:23:10|6807.1|6804.3|6807.6|6804.8|6807.6|6804.8|6806.6|6803.8|13
1629311000000|2021-08-18 18:23:20|6808|6805.2|6811.1|6808.3|6811.1|6808.3|6808|6805.2|31
1629311010000|2021-08-18 18:23:30|6810.6|6807.8|6810|6807.2|6812.6|6809.8|6810|6807.2|128
1629311020000|2021-08-18 18:23:40|6810.6|6807.8|6812.1|6809.3|6812.1|6809.3|6810.6|6807.8|11
1629311030000|2021-08-18 18:23:50|6812.6|6809.8|6811.6|6808.8|6812.6|6809.8|6811.6|6808.8|43
1629311040000|2021-08-18 18:24:00|6811.3|6808.5|6812|6809.2|6812|6809.2|6809|6806.2|46
1629311050000|2021-08-18 18:24:10|6812.1|6809.3|6813.3|6810.5|6814.6|6811.8|6812|6809.2|45
1629311060000|2021-08-18 18:24:20|6812.1|6809.3|6814.6|6811.8|6814.6|6811.8|6812|6809.2|30
1629311070000|2021-08-18 18:24:30|6815.3|6812.5|6815.6|6812.8|6816.6|6813.8|6814.6|6811.8|59
1629311080000|2021-08-18 18:24:40|6815.1|6812.3|6815|6812.2|6816.6|6813.8|6815|6812.2|13
1629311090000|2021-08-18 18:24:50|6815.1|6812.3|6816.6|6813.8|6816.6|6813.8|6814|6811.2|141
1629311100000|2021-08-18 18:25:00|6817|6814.2|6814.5|6811.7|6820.3|6817.5|6814|6811.2|259
1629311110000|2021-08-18 18:25:10|6814.3|6811.5|6813|6810.2|6815|6812.2|6812|6809.2|159
1629311120000|2021-08-18 18:25:20|6812.6|6809.8|6815.6|6812.8|6815.6|6812.8|6811.6|6808.8|75
1629311130000|2021-08-18 18:25:30|6816|6813.2|6816.1|6813.3|6817|6814.2|6815|6812.2|69
1629311140000|2021-08-18 18:25:40|6816|6813.2|6814.1|6811.3|6816.6|6813.8|6812.6|6809.8|30
1629311150000|2021-08-18 18:25:50|6814.6|6811.8|6812|6809.2|6814.6|6811.8|6811.1|6808.3|34
1629311160000|2021-08-18 18:26:00|6812.1|6809.3|6816.6|6813.8|6817|6814.2|6812.1|6809.3|174
1629311170000|2021-08-18 18:26:10|6817|6814.2|6816.3|6813.5|6817|6814.2|6816|6813.2|182
1629311180000|2021-08-18 18:26:20|6816|6813.2|6815.5|6812.7|6816.6|6813.8|6815.1|6812.3|60
1629311190000|2021-08-18 18:26:30|6815.6|6812.8|6815.1|6812.3|6816.6|6813.8|6815.1|6812.3|2190
1629311200000|2021-08-18 18:26:40|6815.3|6812.5|6812.5|6809.7|6815.3|6812.5|6812.3|6809.5|107
1629311210000|2021-08-18 18:26:50|6813.1|6810.3|6809.6|6806.8|6813.3|6810.5|6809|6806.2|87
1629311220000|2021-08-18 18:27:00|6809.3|6806.5|6807.1|6804.3|6811.3|6808.5|6806.3|6803.5|93
1629311230000|2021-08-18 18:27:10|6807.3|6804.5|6808.7|6805.9|6808.7|6805.9|6806.6|6803.8|277
1629311240000|2021-08-18 18:27:20|6809.3|6806.5|6804.8|6802|6809.3|6806.5|6804.8|6802|87
1629311250000|2021-08-18 18:27:30|6805|6802.2|6810.8|6808|6811.3|6808.5|6805|6802.2|203
1629311260000|2021-08-18 18:27:40|6810.6|6807.8|6814|6811.2|6815|6812.2|6810|6807.2|141
1629311270000|2021-08-18 18:27:50|6814.3|6811.5|6814.6|6811.8|6817|6814.2|6813.5|6810.7|108
1629311280000|2021-08-18 18:28:00|6814.3|6811.5|6804.6|6801.8|6814.3|6811.5|6804.6|6801.8|159
1629311290000|2021-08-18 18:28:10|6804.3|6801.5|6801.8|6799|6806.7|6803.9|6801.8|6799|133
1629311300000|2021-08-18 18:28:20|6802|6799.2|6801|6798.2|6802.3|6799.5|6797.6|6794.8|358
1629311310000|2021-08-18 18:28:30|6801.8|6799|6800|6797.2|6801.8|6799|6799|6796.2|172
1629311320000|2021-08-18 18:28:40|6799.8|6797|6792.6|6789.8|6800|6797.2|6792.6|6789.8|299
1629311330000|2021-08-18 18:28:50|6793|6790.2|6795|6792.2|6798.8|6796|6792.8|6790|366
1629311340000|2021-08-18 18:29:00|6795.3|6792.5|6792.5|6789.7|6798.3|6795.5|6792|6789.2|1299
1629311350000|2021-08-18 18:29:10|6792.3|6789.5|6790|6787.2|6793|6790.2|6789.8|6787|241
1629311360000|2021-08-18 18:29:20|6791|6788.2|6786.3|6783.5|6791|6788.2|6785.5|6782.7|492
1629311370000|2021-08-18 18:29:30|6787|6784.2|6786.5|6783.7|6787|6784.2|6784|6781.2|276
1629311380000|2021-08-18 18:29:40|6786.3|6783.5|6788.3|6785.5|6789|6786.2|6786|6783.2|196
1629311390000|2021-08-18 18:29:50|6788|6785.2|6791|6788.2|6794|6791.2|6788|6785.2|278
1629311400000|2021-08-18 18:30:00|6791.3|6788.5|6791.5|6788.7|6795.3|6792.5|6790.5|6787.7|356
1629311410000|2021-08-18 18:30:10|6792|6789.2|6791.3|6788.5|6793|6790.2|6790|6787.2|126
1629311420000|2021-08-18 18:30:20|6791.5|6788.7|6793.8|6791|6794|6791.2|6791.3|6788.5|71
1629311430000|2021-08-18 18:30:30|6793.5|6790.7|6795.3|6792.5|6796|6793.2|6793.5|6790.7|63
1629311440000|2021-08-18 18:30:40|6795|6792.2|6797.3|6794.5|6799|6796.2|6795|6792.2|52
1629311450000|2021-08-18 18:30:50|6796|6793.2|6799.5|6796.7|6800.3|6797.5|6796|6793.2|32
1629311460000|2021-08-18 18:31:00|6799.3|6796.5|6796.8|6794|6800|6797.2|6796.5|6793.7|148
1629311470000|2021-08-18 18:31:10|6797|6794.2|6798.3|6795.5|6798.3|6795.5|6796.7|6793.9|8
1629311480000|2021-08-18 18:31:20|6799|6796.2|6800.5|6797.7|6803|6800.2|6799|6796.2|139
1629311490000|2021-08-18 18:31:30|6800|6797.2|6797.5|6794.7|6800.1|6797.3|6797.3|6794.5|18
1629311500000|2021-08-18 18:31:40|6798|6795.2|6796.3|6793.5|6798|6795.2|6795.5|6792.7|103
1629311510000|2021-08-18 18:31:50|6796.5|6793.7|6795.3|6792.5|6796.5|6793.7|6794.3|6791.5|73
1629311520000|2021-08-18 18:32:00|6796.3|6793.5|6794.3|6791.5|6796.3|6793.5|6794.3|6791.5|25
1629311530000|2021-08-18 18:32:10|6794|6791.2|6794.3|6791.5|6794.6|6791.8|6793.3|6790.5|25
1629311540000|2021-08-18 18:32:20|6794.5|6791.7|6793.7|6790.9|6795.3|6792.5|6793.5|6790.7|15
1629311550000|2021-08-18 18:32:30|6794.3|6791.5|6796.5|6793.7|6796.8|6794|6794.3|6791.5|14
1629311560000|2021-08-18 18:32:40|6796.8|6794|6795.5|6792.7|6796.8|6794|6795.3|6792.5|33
1629311570000|2021-08-18 18:32:50|6795.3|6792.5|6795.3|6792.5|6796.3|6793.5|6795.3|6792.5|13
1629311580000|2021-08-18 18:33:00|6794.8|6792|6794.3|6791.5|6794.8|6792|6793.8|6791|14
1629311590000|2021-08-18 18:33:10|6794.5|6791.7|6795.8|6793|6796.7|6793.9|6793.3|6790.5|48
1629311600000|2021-08-18 18:33:20|6796.3|6793.5|6797|6794.2|6797.3|6794.5|6796|6793.2|4
1629311610000|2021-08-18 18:33:30|6797.3|6794.5|6797.8|6795|6797.8|6795|6796.8|6794|3
1629311620000|2021-08-18 18:33:40|6797.5|6794.7|6799|6796.2|6799|6796.2|6797.5|6794.7|44
1629311630000|2021-08-18 18:33:50|6800.3|6797.5|6799.3|6796.5|6803.3|6800.5|6798.6|6795.8|245
1629311640000|2021-08-18 18:34:00|6800.3|6797.5|6800.3|6797.5|6801.3|6798.5|6800.3|6797.5|6
1629311650000|2021-08-18 18:34:10|6800.5|6797.7|6800.5|6797.7|6800.5|6797.7|6799.3|6796.5|36
1629311660000|2021-08-18 18:34:20|6800.7|6797.9|6799.5|6796.7|6801.3|6798.5|6799.3|6796.5|8
1629311670000|2021-08-18 18:34:30|6799.7|6796.9|6798.5|6795.7|6800|6797.2|6798.3|6795.5|60
1629311680000|2021-08-18 18:34:40|6798.3|6795.5|6799.3|6796.5|6799.3|6796.5|6798.3|6795.5|30
1629311690000|2021-08-18 18:34:50|6799|6796.2|6797.8|6795|6799|6796.2|6797.8|6795|26
1629311700000|2021-08-18 18:35:00|6797.6|6794.8|6799|6796.2|6800|6797.2|6797.3|6794.5|12
1629311710000|2021-08-18 18:35:10|6798.5|6795.7|6799|6796.2|6799|6796.2|6798.3|6795.5|3
1629311720000|2021-08-18 18:35:20|6799.5|6796.7|6802.3|6799.5|6802.3|6799.5|6799.5|6796.7|46
1629311730000|2021-08-18 18:35:30|6802.1|6799.3|6802|6799.2|6802.3|6799.5|6800.3|6797.5|43
1629311740000|2021-08-18 18:35:40|6802.3|6799.5|6802|6799.2|6802.3|6799.5|6801.5|6798.7|12
1629311750000|2021-08-18 18:35:50|6802.1|6799.3|6801.3|6798.5|6802.3|6799.5|6801.3|6798.5|5
1629311760000|2021-08-18 18:36:00|6801.1|6798.3|6803|6800.2|6803|6800.2|6801.1|6798.3|35
1629311770000|2021-08-18 18:36:10|6802.6|6799.8|6802.1|6799.3|6802.6|6799.8|6801.1|6798.3|14
1629311780000|2021-08-18 18:36:20|6802.3|6799.5|6801.1|6798.3|6802.3|6799.5|6801|6798.2|6
1629311790000|2021-08-18 18:36:30|6800.6|6797.8|6798.8|6796|6801.1|6798.3|6798.1|6795.3|13
1629311800000|2021-08-18 18:36:40|6798.6|6795.8|6796.8|6794|6798.6|6795.8|6796.6|6793.8|78
1629311810000|2021-08-18 18:36:50|6796.6|6793.8|6798.3|6795.5|6799|6796.2|6796.6|6793.8|22
1629311820000|2021-08-18 18:37:00|6798.1|6795.3|6798.6|6795.8|6799.1|6796.3|6797.6|6794.8|6
1629311830000|2021-08-18 18:37:10|6798.3|6795.5|6797.3|6794.5|6798.3|6795.5|6797.3|6794.5|2
1629311840000|2021-08-18 18:37:20|6798.1|6795.3|6796.3|6793.5|6798.1|6795.3|6796.1|6793.3|49
1629311850000|2021-08-18 18:37:30|6796|6793.2|6795.8|6793|6796.3|6793.5|6795|6792.2|285
1629311860000|2021-08-18 18:37:40|6795.6|6792.8|6793.8|6791|6796.3|6793.5|6793.8|6791|25
1629311870000|2021-08-18 18:37:50|6794|6791.2|6794|6791.2|6794.3|6791.5|6793.3|6790.5|91
1629311880000|2021-08-18 18:38:00|6793.1|6790.3|6793.3|6790.5|6793.8|6791|6792.8|6790|41
1629311890000|2021-08-18 18:38:10|6792.6|6789.8|6787|6784.2|6792.6|6789.8|6787|6784.2|115
1629311900000|2021-08-18 18:38:20|6787.3|6784.5|6787|6784.2|6788|6785.2|6785.7|6782.9|104
1629311910000|2021-08-18 18:38:30|6787.3|6784.5|6788|6785.2|6788|6785.2|6786.5|6783.7|9
1629311920000|2021-08-18 18:38:40|6789|6786.2|6789.5|6786.7|6790|6787.2|6789|6786.2|43
1629311930000|2021-08-18 18:38:50|6790.1|6787.3|6791.5|6788.7|6791.5|6788.7|6789.5|6786.7|11
1629311940000|2021-08-18 18:39:00|6792|6789.2|6791.5|6788.7|6793|6790.2|6791.3|6788.5|76
1629311950000|2021-08-18 18:39:10|6791.3|6788.5|6791.5|6788.7|6792|6789.2|6791.3|6788.5|2
1629311960000|2021-08-18 18:39:20|6791.3|6788.5|6791.5|6788.7|6791.5|6788.7|6791|6788.2|3
1629311970000|2021-08-18 18:39:30|6791.3|6788.5|6790.8|6788|6791.5|6788.7|6790|6787.2|12
1629311980000|2021-08-18 18:39:40|6791|6788.2|6790.8|6788|6791.3|6788.5|6790.8|6788|60
1629311990000|2021-08-18 18:39:50|6791|6788.2|6788.8|6786|6791|6788.2|6788.8|6786|11
1629312000000|2021-08-18 18:40:00|6789.3|6786.5|6791|6788.2|6791|6788.2|6789.3|6786.5|12
1629312010000|2021-08-18 18:40:10|6790.8|6788|6789.6|6786.8|6790.8|6788|6789.6|6786.8|7
1629312020000|2021-08-18 18:40:20|6789|6786.2|6788|6785.2|6789|6786.2|6787.3|6784.5|25
1629312030000|2021-08-18 18:40:30|6788.3|6785.5|6786.3|6783.5|6788.3|6785.5|6786.1|6783.3|96
1629312040000|2021-08-18 18:40:40|6785.7|6782.9|6786.3|6783.5|6786.3|6783.5|6785.3|6782.5|14
1629312050000|2021-08-18 18:40:50|6786|6783.2|6786.3|6783.5|6786.3|6783.5|6785.3|6782.5|6
1629312060000|2021-08-18 18:41:00|6786.1|6783.3|6785.3|6782.5|6786.3|6783.5|6785.1|6782.3|77
1629312070000|2021-08-18 18:41:10|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|6784.6|6781.8|35
1629312080000|2021-08-18 18:41:20|6784|6781.2|6783.6|6780.8|6784|6781.2|6783.3|6780.5|64
1629312090000|2021-08-18 18:41:30|6784.3|6781.5|6784.6|6781.8|6785.3|6782.5|6784.3|6781.5|24
1629312100000|2021-08-18 18:41:40|6784.3|6781.5|6784.3|6781.5|6784.6|6781.8|6784.3|6781.5|131
1629312110000|2021-08-18 18:41:50|6784.6|6781.8|6785.3|6782.5|6785.3|6782.5|6784.3|6781.5|15
1629312120000|2021-08-18 18:42:00|6786|6783.2|6785.3|6782.5|6786.3|6783.5|6784.1|6781.3|198
1629312130000|2021-08-18 18:42:10|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|6785.6|6782.8|2
1629312140000|2021-08-18 18:42:20|6785.3|6782.5|6787.1|6784.3|6787.1|6784.3|6785.3|6782.5|55
1629312150000|2021-08-18 18:42:30|6787.3|6784.5|6787.1|6784.3|6787.3|6784.5|6786.3|6783.5|3
1629312160000|2021-08-18 18:42:40|6787.3|6784.5|6786.3|6783.5|6787.3|6784.5|6786.3|6783.5|5
1629312170000|2021-08-18 18:42:50|6785.8|6783|6783.6|6780.8|6785.8|6783|6783.3|6780.5|81
1629312180000|2021-08-18 18:43:00|6783.3|6780.5|6783.8|6781|6785.1|6782.3|6783.3|6780.5|15
1629312190000|2021-08-18 18:43:10|6783.6|6780.8|6783|6780.2|6783.6|6780.8|6782.8|6780|6
1629312200000|2021-08-18 18:43:20|6782.6|6779.8|6783.3|6780.5|6783.3|6780.5|6782.6|6779.8|27
1629312210000|2021-08-18 18:43:30|6783.6|6780.8|6784.8|6782|6784.8|6782|6783.6|6780.8|34
1629312220000|2021-08-18 18:43:40|6784.6|6781.8|6784.6|6781.8|6784.8|6782|6784.6|6781.8|0
1629312230000|2021-08-18 18:43:50|6784.8|6782|6784.6|6781.8|6784.8|6782|6784.6|6781.8|2
1629312240000|2021-08-18 18:44:00|6784.8|6782|6784.6|6781.8|6785.3|6782.5|6784.6|6781.8|4
1629312250000|2021-08-18 18:44:10|6784.3|6781.5|6783.8|6781|6784.3|6781.5|6783.8|6781|33
1629312260000|2021-08-18 18:44:20|6783.6|6780.8|6781.9|6779.1|6783.8|6781|6781.9|6779.1|176
1629312270000|2021-08-18 18:44:30|6781.3|6778.5|6780.6|6777.8|6781.3|6778.5|6780.6|6777.8|20
1629312280000|2021-08-18 18:44:40|6780.4|6777.6|6779.6|6776.8|6780.4|6777.6|6778.8|6776|31
1629312290000|2021-08-18 18:44:50|6780|6777.2|6779.3|6776.5|6780|6777.2|6779.3|6776.5|6
1629312300000|2021-08-18 18:45:00|6780|6777.2|6780.3|6777.5|6780.3|6777.5|6779.5|6776.7|14
1629312310000|2021-08-18 18:45:10|6780|6777.2|6780|6777.2|6781|6778.2|6780|6777.2|58
1629312320000|2021-08-18 18:45:20|6779.3|6776.5|6780|6777.2|6780|6777.2|6779|6776.2|34
1629312330000|2021-08-18 18:45:30|6780.1|6777.3|6781|6778.2|6781|6778.2|6780.1|6777.3|4
1629312340000|2021-08-18 18:45:40|6780.6|6777.8|6779.5|6776.7|6780.6|6777.8|6779.3|6776.5|27
1629312350000|2021-08-18 18:45:50|6780|6777.2|6775|6772.2|6781|6778.2|6775|6772.2|277
1629312360000|2021-08-18 18:46:00|6775.3|6772.5|6775.3|6772.5|6776|6773.2|6775|6772.2|66
1629312370000|2021-08-18 18:46:10|6775.1|6772.3|6772.8|6770|6776|6773.2|6772|6769.2|149
1629312380000|2021-08-18 18:46:20|6772.5|6769.7|6774|6771.2|6775.3|6772.5|6772.5|6769.7|28
1629312390000|2021-08-18 18:46:30|6774.3|6771.5|6776.6|6773.8|6776.6|6773.8|6774.3|6771.5|25
1629312400000|2021-08-18 18:46:40|6776|6773.2|6766.6|6763.8|6776|6773.2|6762.9|6760.1|1651
1629312410000|2021-08-18 18:46:50|6766.9|6764.1|6766.9|6764.1|6769.9|6767.1|6766.9|6764.1|139
1629312420000|2021-08-18 18:47:00|6767.3|6764.5|6767.9|6765.1|6768.3|6765.5|6765.9|6763.1|76
1629312430000|2021-08-18 18:47:10|6768.1|6765.3|6767.1|6764.3|6768.1|6765.3|6766.9|6764.1|27
1629312440000|2021-08-18 18:47:20|6766.9|6764.1|6768.6|6765.8|6768.9|6766.1|6765.8|6763|123
1629312450000|2021-08-18 18:47:30|6768.9|6766.1|6769.1|6766.3|6769.6|6766.8|6768.9|6766.1|47
1629312460000|2021-08-18 18:47:40|6769.6|6766.8|6769.6|6766.8|6769.6|6766.8|6768.9|6766.1|4
1629312470000|2021-08-18 18:47:50|6770.6|6767.8|6772.8|6770|6772.8|6770|6769.9|6767.1|42
1629312480000|2021-08-18 18:48:00|6773.8|6771|6770.6|6767.8|6774.3|6771.5|6770.4|6767.6|51
1629312490000|2021-08-18 18:48:10|6771.1|6768.3|6770.9|6768.1|6771.4|6768.6|6770.1|6767.3|22
1629312500000|2021-08-18 18:48:20|6770.8|6768|6767.3|6764.5|6770.8|6768|6766.9|6764.1|64
1629312510000|2021-08-18 18:48:30|6767.5|6764.7|6768.5|6765.7|6768.8|6766|6767.5|6764.7|29
1629312520000|2021-08-18 18:48:40|6768.9|6766.1|6768.3|6765.5|6770|6767.2|6767.5|6764.7|67
1629312530000|2021-08-18 18:48:50|6768.5|6765.7|6769.5|6766.7|6770.3|6767.5|6768.5|6765.7|21
1629312540000|2021-08-18 18:49:00|6769.3|6766.5|6768.3|6765.5|6769.5|6766.7|6767.3|6764.5|46
1629312550000|2021-08-18 18:49:10|6769.3|6766.5|6769.3|6766.5|6769.5|6766.7|6769.3|6766.5|2
1629312560000|2021-08-18 18:49:20|6768.6|6765.8|6768.8|6766|6768.8|6766|6767.6|6764.8|7
1629312570000|2021-08-18 18:49:30|6768.3|6765.5|6769.3|6766.5|6769.3|6766.5|6768.3|6765.5|15
1629312580000|2021-08-18 18:49:40|6769.5|6766.7|6769.1|6766.3|6770.3|6767.5|6769.1|6766.3|16
1629312590000|2021-08-18 18:49:50|6768.9|6766.1|6768.1|6765.3|6769.1|6766.3|6767.4|6764.6|6
1629312600000|2021-08-18 18:50:00|6769.1|6766.3|6769.3|6766.5|6770.9|6767.8|6768.8|6765.9|73
1629312610000|2021-08-18 18:50:10|6770.1|6767.3|6767.6|6764.8|6770.1|6767.3|6767.6|6764.8|17
1629312620000|2021-08-18 18:50:20|6766.6|6763.8|6765.1|6762.3|6767.3|6764.5|6763.9|6761.1|65
1629312630000|2021-08-18 18:50:30|6765.3|6762.5|6765.1|6762.3|6766.1|6763.3|6765.1|6762.3|15
1629312640000|2021-08-18 18:50:40|6765.3|6762.5|6764.6|6761.8|6765.3|6762.5|6762.6|6759.8|61
1629312650000|2021-08-18 18:50:50|6764.3|6761.5|6763.6|6760.8|6764.9|6762.1|6763.6|6760.8|17
1629312660000|2021-08-18 18:51:00|6763.9|6761.1|6763.6|6760.8|6764.6|6761.8|6763.6|6760.8|22
1629312670000|2021-08-18 18:51:10|6764.1|6761.3|6763.9|6761.1|6764.1|6761.3|6763.9|6761.1|0
1629312680000|2021-08-18 18:51:20|6763.6|6760.8|6761.6|6758.8|6763.6|6760.8|6760.6|6757.8|41
1629312690000|2021-08-18 18:51:30|6760.6|6757.8|6760.3|6757.5|6760.6|6757.8|6759.1|6756.3|888
1629312700000|2021-08-18 18:51:40|6759.9|6757.1|6764.9|6762.1|6765.6|6762.8|6759.9|6757.1|72
1629312710000|2021-08-18 18:51:50|6765.1|6762.3|6758.3|6755.5|6765.6|6762.8|6758.3|6755.5|47
1629312720000|2021-08-18 18:52:00|6758.6|6755.8|6759.3|6756.5|6759.3|6756.5|6757.9|6755.1|86
1629312730000|2021-08-18 18:52:10|6759.5|6756.7|6760.8|6758|6761.6|6758.8|6758.3|6755.5|72
1629312740000|2021-08-18 18:52:20|6761.6|6758.8|6758.6|6755.8|6761.6|6758.8|6758.1|6755.3|17
1629312750000|2021-08-18 18:52:30|6757.1|6754.3|6752.3|6749.5|6758.4|6755.6|6752.3|6749.5|1106
1629312760000|2021-08-18 18:52:40|6752.8|6750|6757.1|6754.3|6759.1|6756.3|6752.3|6749.5|101
1629312770000|2021-08-18 18:52:50|6756.6|6753.8|6754.4|6751.6|6759.1|6756.3|6754.4|6751.6|58
1629312780000|2021-08-18 18:53:00|6754.6|6751.8|6755.6|6752.8|6755.6|6752.8|6753.1|6750.2|56
1629312790000|2021-08-18 18:53:10|6755.9|6753.1|6758|6755.2|6758|6755.2|6755.6|6752.8|181
1629312800000|2021-08-18 18:53:20|6758.3|6755.5|6756.8|6754|6758.3|6755.5|6756.8|6754|11
1629312810000|2021-08-18 18:53:30|6757.1|6754.3|6758.1|6755.3|6758.4|6755.6|6756.6|6753.8|14
1629312820000|2021-08-18 18:53:40|6757.9|6755.1|6759.5|6756.7|6760.3|6757.5|6757.9|6755.1|84
1629312830000|2021-08-18 18:53:50|6760.3|6757.5|6764.8|6762|6764.8|6762|6760.3|6757.5|39
1629312840000|2021-08-18 18:54:00|6764.5|6761.7|6766.3|6763.5|6768.3|6765.5|6764.3|6761.5|87
1629312850000|2021-08-18 18:54:10|6765.8|6763|6766.3|6763.5|6766.5|6763.7|6764.3|6761.5|28
1629312860000|2021-08-18 18:54:20|6766|6763.2|6769.5|6766.7|6771.3|6768.5|6765.5|6762.7|19
1629312870000|2021-08-18 18:54:30|6769|6766.2|6768.5|6765.7|6769.3|6766.5|6767.5|6764.7|4
1629312880000|2021-08-18 18:54:40|6768.3|6765.5|6767.5|6764.7|6768.5|6765.7|6767.5|6764.7|8
1629312890000|2021-08-18 18:54:50|6767.3|6764.5|6768.5|6765.7|6768.5|6765.7|6767.3|6764.5|3
1629312900000|2021-08-18 18:55:00|6768.3|6765.5|6767.3|6764.5|6768.3|6765.5|6765.3|6762.5|13
1629312910000|2021-08-18 18:55:10|6768.3|6765.5|6770.8|6768|6771|6768.2|6767.3|6764.5|26
1629312920000|2021-08-18 18:55:20|6770.5|6767.7|6768.3|6765.5|6771|6768.2|6768.3|6765.5|7
1629312930000|2021-08-18 18:55:30|6769.3|6766.5|6772.3|6769.5|6772.3|6769.5|6769.3|6766.5|63
1629312940000|2021-08-18 18:55:40|6771.8|6769|6770.8|6768|6773.3|6770.5|6770.8|6768|39
1629312950000|2021-08-18 18:55:50|6771.3|6768.5|6773.3|6770.5|6773.3|6770.5|6771.3|6768.5|15
1629312960000|2021-08-18 18:56:00|6773|6770.2|6768.5|6765.7|6773|6770.2|6768.3|6765.5|29
1629312970000|2021-08-18 18:56:10|6768.3|6765.5|6771.5|6768.7|6771.5|6768.7|6768.1|6765.3|17
1629312980000|2021-08-18 18:56:20|6772.3|6769.5|6772.3|6769.5|6772.5|6769.7|6771.3|6768.5|3
1629312990000|2021-08-18 18:56:30|6773.1|6770.3|6772.5|6769.7|6773.3|6770.5|6772.3|6769.5|5
1629313000000|2021-08-18 18:56:40|6772.3|6769.5|6772.5|6769.7|6773.3|6770.5|6772.3|6769.5|6
1629313010000|2021-08-18 18:56:50|6773.1|6770.3|6773.5|6770.7|6774.5|6771.7|6773.1|6770.3|8
1629313020000|2021-08-18 18:57:00|6773.3|6770.5|6773.3|6770.5|6774.3|6771.5|6773.3|6770.5|4
1629313030000|2021-08-18 18:57:10|6773.1|6770.3|6776|6773.2|6777.3|6774.5|6773.1|6770.3|55
1629313040000|2021-08-18 18:57:20|6775.5|6772.7|6774.5|6771.7|6775.5|6772.7|6774.3|6771.5|3
1629313050000|2021-08-18 18:57:30|6774.3|6771.5|6775.1|6772.3|6775.5|6772.7|6774.3|6771.5|0
1629313060000|2021-08-18 18:57:40|6774.8|6772|6775.3|6772.5|6776|6773.2|6774.8|6772|2
1629313070000|2021-08-18 18:57:50|6776.3|6773.5|6778|6775.2|6778|6775.2|6776.3|6773.5|35
1629313080000|2021-08-18 18:58:00|6778.5|6775.7|6776.3|6773.5|6778.5|6775.7|6776.3|6773.5|17
1629313090000|2021-08-18 18:58:10|6776.5|6773.7|6778|6775.2|6778|6775.2|6776.5|6773.7|11
1629313100000|2021-08-18 18:58:20|6778.3|6775.5|6779.3|6776.5|6780|6777.2|6778.3|6775.5|17
1629313110000|2021-08-18 18:58:30|6779.1|6776.3|6776.3|6773.5|6779.1|6776.3|6776.3|6773.5|5
1629313120000|2021-08-18 18:58:40|6777|6774.2|6778.3|6775.5|6778.3|6775.5|6777|6774.2|2
1629313130000|2021-08-18 18:58:50|6778.5|6775.7|6778.6|6775.8|6779.3|6776.5|6778.3|6775.5|0
1629313140000|2021-08-18 18:59:00|6778.3|6775.5|6779.3|6776.5|6779.3|6776.5|6777.1|6774.3|29
1629313150000|2021-08-18 18:59:10|6779.1|6776.3|6778.5|6775.7|6779.1|6776.3|6778.3|6775.5|0
1629313160000|2021-08-18 18:59:20|6778.8|6776|6778.1|6775.3|6779.3|6776.5|6777.3|6774.5|12
1629313170000|2021-08-18 18:59:30|6777.8|6775|6778.3|6775.5|6778.8|6776|6777|6774.2|21
1629313180000|2021-08-18 18:59:40|6778.5|6775.7|6778.3|6775.5|6778.5|6775.7|6778|6775.2|16
1629313190000|2021-08-18 18:59:50|6778|6775.2|6777.8|6775|6778.5|6775.7|6777.8|6775|2
1629313200000|2021-08-18 19:00:00|6777.6|6774.8|6777.3|6774.5|6780.3|6777.5|6776.3|6773.5|81
1629313210000|2021-08-18 19:00:10|6777.1|6774.3|6776|6773.2|6777.3|6774.5|6775.6|6772.8|36
1629313220000|2021-08-18 19:00:20|6776.6|6773.8|6776.3|6773.5|6778.5|6775.7|6776|6773.2|7
1629313230000|2021-08-18 19:00:30|6776.1|6773.3|6776.8|6774|6777.3|6774.5|6775.6|6772.8|1
1629313240000|2021-08-18 19:00:40|6776.9|6774.1|6777.3|6774.5|6777.3|6774.5|6776.3|6773.5|0
1629313250000|2021-08-18 19:00:50|6776.5|6773.7|6775.5|6772.7|6776.6|6773.8|6775.3|6772.5|2
1629313260000|2021-08-18 19:01:00|6776.3|6773.5|6777.3|6774.5|6778.1|6775.3|6776.3|6773.5|11
1629313270000|2021-08-18 19:01:10|6776.6|6773.8|6775.8|6773|6776.6|6773.8|6775.8|6773|9
1629313280000|2021-08-18 19:01:20|6776.3|6773.5|6776.3|6773.5|6776.9|6774.1|6776.3|6773.5|1
1629313290000|2021-08-18 19:01:30|6775.8|6773|6775.3|6772.5|6775.8|6773|6774.8|6772|4
1629313300000|2021-08-18 19:01:40|6775.1|6772.3|6774.3|6771.5|6775.3|6772.5|6773.3|6770.5|13
1629313310000|2021-08-18 19:01:50|6774.6|6771.8|6776.3|6773.5|6776.3|6773.5|6774.6|6771.8|8
1629313320000|2021-08-18 19:02:00|6775.3|6772.5|6775.3|6772.5|6775.5|6772.7|6775|6772.2|21
1629313330000|2021-08-18 19:02:10|6775.1|6772.3|6775|6772.2|6775.3|6772.5|6773.3|6770.5|18
1629313340000|2021-08-18 19:02:20|6775.3|6772.5|6775.3|6772.5|6775.3|6772.5|6773.8|6771|5
1629313350000|2021-08-18 19:02:30|6775.1|6772.3|6776|6773.2|6776|6773.2|6775.1|6772.3|4
1629313360000|2021-08-18 19:02:40|6775.8|6773|6777|6774.2|6777|6774.2|6775.3|6772.5|4
1629313370000|2021-08-18 19:02:50|6776.8|6774|6776.3|6773.5|6777|6774.2|6776.3|6773.5|1
1629313380000|2021-08-18 19:03:00|6776.5|6773.7|6775.5|6772.7|6777.3|6774.5|6775.3|6772.5|19
1629313390000|2021-08-18 19:03:10|6776.1|6773.3|6776.3|6773.5|6776.5|6773.7|6775.8|6773|16
1629313400000|2021-08-18 19:03:20|6775.8|6773|6776.3|6773.5|6776.3|6773.5|6775.8|6773|4
1629313410000|2021-08-18 19:03:30|6775.8|6773|6775.8|6773|6775.8|6773|6775.3|6772.5|1
1629313420000|2021-08-18 19:03:40|6775.6|6772.8|6773.6|6770.8|6775.8|6773|6773.3|6770.5|1
1629313430000|2021-08-18 19:03:50|6773.3|6770.5|6774.5|6771.7|6775.3|6772.5|6772.3|6769.5|10
1629313440000|2021-08-18 19:04:00|6774.3|6771.5|6774.3|6771.5|6775.1|6772.3|6774.3|6771.5|3
1629313450000|2021-08-18 19:04:10|6774|6771.2|6774.3|6771.5|6774.3|6771.5|6772.8|6770|49
1629313460000|2021-08-18 19:04:20|6774.5|6771.7|6774.3|6771.5|6774.6|6771.8|6774.3|6771.5|5
1629313470000|2021-08-18 19:04:30|6774.5|6771.7|6774.3|6771.5|6774.5|6771.7|6774.3|6771.5|0
1629313480000|2021-08-18 19:04:40|6773.6|6770.8|6774.5|6771.7|6774.5|6771.7|6773.5|6770.7|28
1629313490000|2021-08-18 19:04:50|6775.4|6772.6|6775.8|6773|6776|6773.2|6775.4|6772.6|17
1629313500000|2021-08-18 19:05:00|6775.5|6772.7|6774.5|6771.7|6775.5|6772.7|6774.5|6771.7|1
1629313510000|2021-08-18 19:05:10|6773.3|6770.5|6772.3|6769.5|6773.3|6770.5|6772.3|6769.5|20
1629313520000|2021-08-18 19:05:20|6771.6|6768.8|6771.3|6768.5|6771.8|6769|6770.8|6768|12
1629313530000|2021-08-18 19:05:30|6770.6|6767.8|6771.5|6768.7|6771.5|6768.7|6770.5|6767.7|8
1629313540000|2021-08-18 19:05:40|6771.6|6768.8|6772.5|6769.7|6772.5|6769.7|6771.3|6768.5|3
1629313550000|2021-08-18 19:05:50|6772.3|6769.5|6771.3|6768.5|6772.3|6769.5|6771.3|6768.5|1
1629313560000|2021-08-18 19:06:00|6771.5|6768.7|6769.5|6766.7|6772.3|6769.5|6769.5|6766.7|21
1629313570000|2021-08-18 19:06:10|6769.8|6767|6770.9|6768.1|6771.3|6768.5|6769|6766.2|22
1629313580000|2021-08-18 19:06:20|6771.1|6768.3|6772.5|6769.7|6772.5|6769.7|6771.1|6768.3|3
1629313600000|2021-08-18 19:06:40|6772|6769.2|6771.3|6768.5|6772.5|6769.7|6771.3|6768.5|3
1629313610000|2021-08-18 19:06:50|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|6771.5|6768.7|0
1629313620000|2021-08-18 19:07:00|6771.3|6768.5|6772.5|6769.7|6772.5|6769.7|6770.3|6767.5|8
1629313630000|2021-08-18 19:07:10|6772.4|6769.6|6771.4|6768.6|6772.6|6769.8|6771.4|6768.6|1
1629313640000|2021-08-18 19:07:20|6770.8|6768|6770.8|6768|6771.3|6768.5|6770.4|6767.6|0
1629313650000|2021-08-18 19:07:30|6770.3|6767.5|6768.4|6765.6|6770.3|6767.5|6768.4|6765.6|6
1629313660000|2021-08-18 19:07:40|6769.3|6766.5|6769.8|6767|6769.8|6767|6769.3|6766.5|1
1629313670000|2021-08-18 19:07:50|6769.4|6766.6|6769.4|6766.6|6769.4|6766.6|6769.3|6766.5|11
1629313680000|2021-08-18 19:08:00|6769.3|6766.5|6769.4|6766.6|6769.4|6766.6|6769.3|6766.5|1
1629313690000|2021-08-18 19:08:10|6770.3|6767.5|6769.4|6766.6|6770.3|6767.5|6769.4|6766.6|25
1629313700000|2021-08-18 19:08:20|6769.9|6767.1|6770.3|6767.5|6770.4|6767.6|6769.9|6767.1|3
1629313710000|2021-08-18 19:08:30|6770.4|6767.6|6769.3|6766.5|6770.9|6768.1|6769.3|6766.5|12
1629313720000|2021-08-18 19:08:40|6768.8|6766|6767.3|6764.5|6768.8|6766|6766.4|6763.6|10
1629313730000|2021-08-18 19:08:50|6768.3|6765.5|6766.3|6763.5|6768.3|6765.5|6764.9|6762.1|19
1629313740000|2021-08-18 19:09:00|6766.1|6763.3|6763.4|6760.6|6766.3|6763.5|6763.4|6760.6|13
1629313750000|2021-08-18 19:09:10|6764.1|6761.3|6764.3|6761.5|6764.3|6761.5|6764.1|6761.3|1
1629313760000|2021-08-18 19:09:20|6764.4|6761.6|6764.3|6761.5|6764.9|6762.1|6764.3|6761.5|4
1629313770000|2021-08-18 19:09:30|6765.1|6762.3|6765.3|6762.5|6765.3|6762.5|6765.1|6762.3|3
1629313780000|2021-08-18 19:09:40|6764.9|6762.1|6764.1|6761.3|6764.9|6762.1|6762.9|6760.1|5
1629313790000|2021-08-18 19:09:50|6763.3|6760.5|6765.4|6762.6|6765.4|6762.6|6763.3|6760.5|26
1629313800000|2021-08-18 19:10:00|6765.6|6762.8|6765.8|6763|6767.4|6764.6|6765.3|6762.5|40
1629313810000|2021-08-18 19:10:10|6765.9|6763.1|6765.4|6762.6|6766.3|6763.5|6765.1|6762.3|35
1629313820000|2021-08-18 19:10:20|6765.6|6762.8|6766.3|6763.5|6766.3|6763.5|6765.3|6762.5|33
1629313830000|2021-08-18 19:10:30|6766.6|6763.8|6766.9|6764.1|6769.3|6766.5|6766.6|6763.8|134
1629313840000|2021-08-18 19:10:40|6766.8|6764|6768.3|6765.5|6768.8|6766|6766.8|6764|4
1629313850000|2021-08-18 19:10:50|6768.8|6766|6770.1|6767.3|6770.1|6767.3|6768.6|6765.8|2
1629313860000|2021-08-18 19:11:00|6770.3|6767.5|6769.3|6766.5|6770.3|6767.5|6768.6|6765.8|32
1629313870000|2021-08-18 19:11:10|6770.1|6767.3|6769.4|6766.6|6770.1|6767.3|6769.4|6766.6|8
1629313880000|2021-08-18 19:11:20|6768.9|6766.1|6767.6|6764.8|6769.3|6766.5|6767.6|6764.8|3
1629313890000|2021-08-18 19:11:30|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|6767.3|6764.5|0
1629313910000|2021-08-18 19:11:50|6766.9|6764.1|6766.6|6763.8|6767.1|6764.3|6765.3|6762.5|23
1629313920000|2021-08-18 19:12:00|6765.6|6762.8|6766.8|6764|6766.8|6764|6765.6|6762.8|2
1629313930000|2021-08-18 19:12:10|6766.9|6764.1|6767.3|6764.5|6767.3|6764.5|6766.9|6764.1|2
1629313950000|2021-08-18 19:12:30|6767.9|6765.1|6769.3|6766.5|6769.3|6766.5|6767.9|6765.1|16
1629313960000|2021-08-18 19:12:40|6768.8|6766|6768.3|6765.5|6768.8|6766|6768.1|6765.3|10
1629313970000|2021-08-18 19:12:50|6768.8|6766|6769.3|6766.5|6769.3|6766.5|6768.8|6766|1
1629313980000|2021-08-18 19:13:00|6768.6|6765.8|6768.3|6765.5|6768.6|6765.8|6768.1|6765.3|5
1629313990000|2021-08-18 19:13:10|6768.4|6765.6|6768.8|6766|6769.1|6766.3|6768.3|6765.5|11
1629314000000|2021-08-18 19:13:20|6768.6|6765.8|6767.2|6764.4|6769.3|6766.5|6765.6|6762.8|45
1629314010000|2021-08-18 19:13:30|6766.9|6764.1|6768.1|6765.3|6768.1|6765.3|6766.9|6764.1|13
1629314020000|2021-08-18 19:13:40|6769.7|6766.9|6768.1|6765.3|6769.7|6766.9|6768.1|6765.3|4
1629314030000|2021-08-18 19:13:50|6767.9|6765.1|6766.6|6763.8|6767.9|6765.1|6766.6|6763.8|4
1629314040000|2021-08-18 19:14:00|6766.1|6763.3|6766.1|6763.3|6766.9|6764.1|6765.9|6763.1|11
1629314050000|2021-08-18 19:14:10|6765.9|6763.1|6765.6|6762.8|6765.9|6763.1|6764.6|6761.8|9
1629314060000|2021-08-18 19:14:20|6765.4|6762.6|6766.1|6763.3|6766.1|6763.3|6765.1|6762.3|9
1629314070000|2021-08-18 19:14:30|6765.9|6763.1|6764.6|6761.8|6765.9|6763.1|6764.6|6761.8|3
1629314080000|2021-08-18 19:14:40|6764.1|6761.3|6763.9|6761.1|6764.1|6761.3|6763.1|6760.3|22
1629314090000|2021-08-18 19:14:50|6763.1|6760.3|6764.1|6761.3|6764.9|6762.1|6763.1|6760.3|2
1629314100000|2021-08-18 19:15:00|6763.9|6761.1|6761.6|6758.8|6764.1|6761.3|6760.9|6758.1|9
1629314110000|2021-08-18 19:15:10|6761.4|6758.6|6761.6|6758.8|6761.6|6758.8|6760.9|6758.1|29
1629314120000|2021-08-18 19:15:20|6762.1|6759.3|6762.6|6759.8|6762.9|6760.1|6761.6|6758.8|21
1629314130000|2021-08-18 19:15:30|6763.4|6760.6|6765.1|6762.3|6765.3|6762.5|6763.4|6760.6|26
1629314140000|2021-08-18 19:15:40|6764.9|6762.1|6764.4|6761.6|6765.1|6762.3|6763.9|6761.1|1
1629314150000|2021-08-18 19:15:50|6764.9|6762.1|6765.4|6762.6|6765.9|6763.1|6764.9|6762.1|1
1629314160000|2021-08-18 19:16:00|6765.2|6762.4|6763.1|6760.3|6765.2|6762.4|6762.9|6760.1|1
1629314170000|2021-08-18 19:16:10|6763.6|6760.8|6759.9|6757.1|6763.6|6760.8|6758.9|6756.1|101
1629314180000|2021-08-18 19:16:20|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|6760.2|6757.4|2
1629314190000|2021-08-18 19:16:30|6759.9|6757.1|6760.9|6758.1|6761.1|6758.3|6759.9|6757.1|2
1629314200000|2021-08-18 19:16:40|6760.7|6757.9|6760.9|6758.1|6760.9|6758.1|6760.7|6757.9|0
1629314210000|2021-08-18 19:16:50|6761.1|6758.3|6760.9|6758.1|6761.4|6758.6|6760.9|6758.1|13
1629314220000|2021-08-18 19:17:00|6761.1|6758.3|6760.9|6758.1|6761.1|6758.3|6759.9|6757.1|6
1629314240000|2021-08-18 19:17:20|6761.1|6758.3|6760.9|6758.1|6761.1|6758.3|6760.9|6758.1|7
1629314250000|2021-08-18 19:17:30|6761.1|6758.3|6760.9|6758.1|6761.1|6758.3|6760.9|6758.1|0
1629314260000|2021-08-18 19:17:40|6761.1|6758.3|6761.1|6758.3|6761.1|6758.3|6761.1|6758.3|0
1629314270000|2021-08-18 19:17:50|6760.9|6758.1|6759.7|6756.9|6760.9|6758.1|6758.9|6756.1|60
1629314280000|2021-08-18 19:18:00|6759.4|6756.6|6758.4|6755.6|6759.9|6757.1|6758.4|6755.6|8
1629314290000|2021-08-18 19:18:10|6758.9|6756.1|6758.7|6755.9|6758.9|6756.1|6757.9|6755.1|10
1629314300000|2021-08-18 19:18:20|6758.4|6755.6|6758.4|6755.6|6758.9|6756.1|6758.4|6755.6|3
1629314310000|2021-08-18 19:18:30|6758.6|6755.8|6759.4|6756.6|6759.4|6756.6|6758.6|6755.8|22
1629314320000|2021-08-18 19:18:40|6759.3|6756.5|6759.9|6757.1|6759.9|6757.1|6759.3|6756.5|1
1629314330000|2021-08-18 19:18:50|6758.9|6756.1|6761.1|6758.3|6761.1|6758.3|6758.9|6756.1|9
1629314340000|2021-08-18 19:19:00|6760.9|6758.1|6759.6|6756.8|6760.9|6758.1|6759.4|6756.6|19
1629314350000|2021-08-18 19:19:10|6759.4|6756.6|6759.9|6757.1|6759.9|6757.1|6759.4|6756.6|1
1629314370000|2021-08-18 19:19:30|6759.4|6756.6|6757.9|6755.1|6759.6|6756.8|6757.9|6755.1|19
1629314380000|2021-08-18 19:19:40|6758.7|6755.9|6758.9|6756.1|6758.9|6756.1|6758.2|6755.4|11
1629314390000|2021-08-18 19:19:50|6759.2|6756.4|6758.7|6755.9|6759.4|6756.6|6757.9|6755.1|28
1629314400000|2021-08-18 19:20:00|6758.4|6755.6|6760.9|6758.1|6760.9|6758.1|6757.9|6755.1|40
1629314410000|2021-08-18 19:20:10|6761.1|6758.3|6760.1|6757.3|6761.6|6758.8|6760.1|6757.3|8
1629314420000|2021-08-18 19:20:20|6759.9|6757.1|6760.1|6757.3|6760.1|6757.3|6759.9|6757.1|4
1629314430000|2021-08-18 19:20:30|6759.9|6757.1|6759.1|6756.3|6760.1|6757.3|6758.9|6756.1|31
1629314440000|2021-08-18 19:20:40|6759.9|6757.1|6757.9|6755.1|6759.9|6757.1|6757.9|6755.1|2
1629314460000|2021-08-18 19:21:00|6757.6|6754.8|6755.1|6752.3|6758.1|6755.3|6753.4|6750.6|92
1629314470000|2021-08-18 19:21:10|6754.9|6752.1|6754.9|6752.1|6755.4|6752.6|6754.9|6752.1|11
1629314480000|2021-08-18 19:21:20|6755.4|6752.6|6753.9|6751.1|6755.4|6752.6|6753.6|6750.8|22
1629314490000|2021-08-18 19:21:30|6754.1|6751.3|6754.9|6752.1|6755.1|6752.3|6754.1|6751.3|60
1629314500000|2021-08-18 19:21:40|6755.1|6752.3|6754.9|6752.1|6755.1|6752.3|6754.9|6752.1|2
1629314510000|2021-08-18 19:21:50|6755.1|6752.3|6759.6|6756.8|6759.6|6756.8|6754.9|6752.1|14
1629314520000|2021-08-18 19:22:00|6759.3|6756.5|6757.6|6754.8|6759.3|6756.5|6757.6|6754.8|8
1629314530000|2021-08-18 19:22:10|6757.9|6755.1|6755.9|6753.1|6757.9|6755.1|6755.1|6752.3|12
1629314540000|2021-08-18 19:22:20|6755.4|6752.6|6754.9|6752.1|6755.4|6752.6|6753.9|6751.1|130
1629314560000|2021-08-18 19:22:40|6754.7|6751.9|6755.1|6752.3|6755.1|6752.3|6754.1|6751.3|4
1629314570000|2021-08-18 19:22:50|6755.6|6752.8|6755.7|6752.9|6755.9|6753.1|6755.1|6752.3|1
1629314580000|2021-08-18 19:23:00|6755.9|6753.1|6757.1|6754.3|6758.1|6755.3|6755.9|6753.1|11
1629314590000|2021-08-18 19:23:10|6756.9|6754.1|6757.9|6755.1|6757.9|6755.1|6756.1|6753.3|33
1629314610000|2021-08-18 19:23:30|6757.4|6754.6|6758.4|6755.6|6758.4|6755.6|6757.4|6754.6|3
1629314620000|2021-08-18 19:23:40|6758.2|6755.4|6755.9|6753.1|6758.2|6755.4|6755.9|6753.1|4
1629314630000|2021-08-18 19:23:50|6755.6|6752.8|6757.2|6754.4|6757.2|6754.4|6755.2|6752.4|69
1629314640000|2021-08-18 19:24:00|6756.9|6754.1|6757.4|6754.6|6757.4|6754.6|6756.9|6754.1|1
1629314650000|2021-08-18 19:24:10|6757.9|6755.1|6759.9|6757.1|6759.9|6757.1|6757.9|6755.1|9
1629314660000|2021-08-18 19:24:20|6759.4|6756.6|6759.9|6757.1|6759.9|6757.1|6758.9|6756.1|13
1629314670000|2021-08-18 19:24:30|6760.2|6757.4|6758.6|6755.8|6760.2|6757.4|6758.4|6755.6|49
1629314680000|2021-08-18 19:24:40|6759.4|6756.6|6759.2|6756.4|6759.4|6756.6|6759.2|6756.4|2
1629314690000|2021-08-18 19:24:50|6758.9|6756.1|6757.9|6755.1|6758.9|6756.1|6757.9|6755.1|3
1629314700000|2021-08-18 19:25:00|6757.7|6754.9|6757.1|6754.3|6758.4|6755.6|6756.9|6754.1|56
1629314710000|2021-08-18 19:25:10|6757.9|6755.1|6758.1|6755.3|6758.3|6755.5|6757.4|6754.6|83
1629314720000|2021-08-18 19:25:20|6757.9|6755.1|6758.1|6755.3|6758.1|6755.3|6757.7|6754.9|2
1629314730000|2021-08-18 19:25:30|6758.9|6756.1|6759.1|6756.3|6759.1|6756.3|6758.4|6755.6|5
1629314740000|2021-08-18 19:25:40|6758.9|6756.1|6759.4|6756.6|6759.4|6756.6|6758.9|6756.1|1
1629314750000|2021-08-18 19:25:50|6759.9|6757.1|6759.2|6756.4|6759.9|6757.1|6759.2|6756.4|1
1629314760000|2021-08-18 19:26:00|6758.9|6756.1|6757.4|6754.6|6758.9|6756.1|6757.4|6754.6|6
1629314770000|2021-08-18 19:26:10|6757.2|6754.4|6756.4|6753.6|6757.2|6754.4|6756.4|6753.6|2
1629314780000|2021-08-18 19:26:20|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|6755.9|6753.1|0
1629314790000|2021-08-18 19:26:30|6755.6|6752.8|6754.9|6752.1|6755.6|6752.8|6754.9|6752.1|5
1629314800000|2021-08-18 19:26:40|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|6753.9|6751.1|4
1629314810000|2021-08-18 19:26:50|6754.4|6751.6|6754.9|6752.1|6754.9|6752.1|6754.1|6751.3|9
1629314820000|2021-08-18 19:27:00|6754.6|6751.8|6755.2|6752.4|6755.6|6752.8|6753.2|6750.4|35
1629314830000|2021-08-18 19:27:10|6754.6|6751.8|6754.9|6752.1|6754.9|6752.1|6753.9|6751.1|6
1629314840000|2021-08-18 19:27:20|6755.6|6752.8|6755.4|6752.6|6755.9|6753.1|6755.4|6752.6|3
1629314850000|2021-08-18 19:27:30|6755.6|6752.8|6754.9|6752.1|6755.6|6752.8|6754.9|6752.1|4
1629314860000|2021-08-18 19:27:40|6755.1|6752.3|6755.1|6752.3|6755.6|6752.8|6754.9|6752.1|0
1629314870000|2021-08-18 19:27:50|6754.9|6752.1|6754.7|6751.9|6754.9|6752.1|6754.4|6751.6|16
1629314880000|2021-08-18 19:28:00|6754.9|6752.1|6754.9|6752.1|6755.1|6752.3|6754.9|6752.1|2
1629314890000|2021-08-18 19:28:10|6755.1|6752.3|6755.1|6752.3|6755.1|6752.3|6755.1|6752.3|0
1629314900000|2021-08-18 19:28:20|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|6754.9|6752.1|16
1629314910000|2021-08-18 19:28:30|6754.1|6751.3|6753.4|6750.6|6754.1|6751.3|6753.4|6750.6|6
1629314920000|2021-08-18 19:28:40|6753.7|6750.9|6753.9|6751.1|6754.1|6751.3|6753.7|6750.9|10
1629314940000|2021-08-18 19:29:00|6753.7|6750.9|6753.9|6751.1|6754.4|6751.6|6753.7|6750.9|2
1629314950000|2021-08-18 19:29:10|6754.4|6751.6|6753.4|6750.6|6754.4|6751.6|6753.4|6750.6|7
1629314960000|2021-08-18 19:29:20|6753.6|6750.8|6754.1|6751.3|6754.6|6751.8|6753.6|6750.8|22
1629314970000|2021-08-18 19:29:30|6754.3|6751.5|6753.9|6751.1|6754.3|6751.5|6753.6|6750.8|28
1629314980000|2021-08-18 19:29:40|6754.1|6751.3|6753.9|6751.1|6754.9|6752.1|6753.9|6751.1|2
1629314990000|2021-08-18 19:29:50|6753.7|6750.9|6753.6|6750.8|6753.7|6750.9|6753.2|6750.4|25
1629315000000|2021-08-18 19:30:00|6754.2|6751.4|6753.4|6750.6|6754.2|6751.4|6753.2|6750.4|4
1629315010000|2021-08-18 19:30:10|6753.6|6750.8|6751.6|6748.8|6753.6|6750.8|6749.9|6747.1|151
1629315020000|2021-08-18 19:30:20|6751.9|6749.1|6752.2|6749.4|6752.6|6749.8|6751.9|6749.1|9
1629315030000|2021-08-18 19:30:30|6751.9|6749.1|6750.9|6748.1|6752.6|6749.8|6750.9|6748.1|16
1629315040000|2021-08-18 19:30:40|6750.6|6747.8|6751.1|6748.3|6751.1|6748.3|6750.4|6747.6|3
1629315050000|2021-08-18 19:30:50|6751.3|6748.5|6752.1|6749.3|6752.6|6749.8|6751.3|6748.5|14
1629315060000|2021-08-18 19:31:00|6751.6|6748.8|6751.9|6749.1|6752.1|6749.3|6751.6|6748.8|7
1629315070000|2021-08-18 19:31:10|6751.6|6748.8|6749.1|6746.3|6751.6|6748.8|6748.6|6745.8|57
1629315080000|2021-08-18 19:31:20|6748.9|6746.1|6748.6|6745.8|6749.1|6746.3|6748.1|6745.3|24
1629315090000|2021-08-18 19:31:30|6748.9|6746.1|6749.1|6746.3|6749.1|6746.3|6748.6|6745.8|12
1629315100000|2021-08-18 19:31:40|6748.2|6745.4|6745.1|6742.3|6748.2|6745.4|6743.9|6741.1|156
1629315110000|2021-08-18 19:31:50|6745.6|6742.8|6745.2|6742.4|6746.6|6743.8|6745.2|6742.4|34
1629315120000|2021-08-18 19:32:00|6744.9|6742.1|6745.6|6742.8|6745.6|6742.8|6744.9|6742.1|9
1629315130000|2021-08-18 19:32:10|6746.4|6743.6|6743.9|6741.1|6746.4|6743.6|6743.4|6740.6|36
1629315140000|2021-08-18 19:32:20|6743.6|6740.8|6745.6|6742.8|6745.6|6742.8|6743.4|6740.6|20
1629315150000|2021-08-18 19:32:30|6745.4|6742.6|6743.4|6740.6|6745.6|6742.8|6742.7|6739.9|43
1629315160000|2021-08-18 19:32:40|6743.7|6740.9|6743.9|6741.1|6744.1|6741.3|6743.1|6740.3|7
1629315170000|2021-08-18 19:32:50|6744.1|6741.3|6743.2|6740.4|6744.6|6741.8|6743.2|6740.4|6
1629315180000|2021-08-18 19:33:00|6743.4|6740.6|6743.2|6740.4|6743.4|6740.6|6741.9|6739.1|57
1629315190000|2021-08-18 19:33:10|6743.1|6740.3|6743.4|6740.6|6744.2|6741.4|6743.1|6740.3|9
1629315200000|2021-08-18 19:33:20|6742.9|6740.1|6742.2|6739.4|6742.9|6740.1|6742.2|6739.4|6
1629315210000|2021-08-18 19:33:30|6741.2|6738.4|6739.6|6736.8|6741.6|6738.8|6738.9|6736.1|130
1629315220000|2021-08-18 19:33:40|6739.2|6736.4|6739.7|6736.9|6739.9|6737.1|6738.9|6736.1|23
1629315230000|2021-08-18 19:33:50|6739.9|6737.1|6739.7|6736.9|6739.9|6737.1|6739.2|6736.4|15
1629315240000|2021-08-18 19:34:00|6739.9|6737.1|6740.9|6738.1|6740.9|6738.1|6739.7|6736.9|14
1629315250000|2021-08-18 19:34:10|||||||||1
1629315260000|2021-08-18 19:34:20|6741.6|6738.8|6742.9|6740.1|6742.9|6740.1|6741.6|6738.8|5
1629315270000|2021-08-18 19:34:30|6742.4|6739.6|6742.7|6739.9|6742.9|6740.1|6742.4|6739.6|3
1629315280000|2021-08-18 19:34:40|6742.6|6739.8|6742.2|6739.4|6742.6|6739.8|6742.1|6739.3|2
1629315290000|2021-08-18 19:34:50|6742.1|6739.3|6741.9|6739.1|6742.6|6739.8|6741.9|6739.1|2
1629315300000|2021-08-18 19:35:00|6741.6|6738.8|6740.9|6738.1|6741.6|6738.8|6740.2|6737.4|17
1629315310000|2021-08-18 19:35:10|6740.2|6737.4|6740.7|6737.9|6740.9|6738.1|6740.2|6737.4|2
1629315320000|2021-08-18 19:35:20|6740.9|6738.1|6740.9|6738.1|6741.4|6738.6|6740.7|6737.9|13
1629315330000|2021-08-18 19:35:30|6741.4|6738.6|6740.9|6738.1|6741.4|6738.6|6740.9|6738.1|13
1629315340000|2021-08-18 19:35:40|6740.7|6737.9|6740.9|6738.1|6741.9|6739.1|6740.2|6737.4|88
1629315350000|2021-08-18 19:35:50|6740.7|6737.9|6740.7|6737.9|6740.7|6737.9|6740.7|6737.9|9
1629315360000|2021-08-18 19:36:00|6740.9|6738.1|6739.9|6737.1|6740.9|6738.1|6739.7|6736.9|15
1629315370000|2021-08-18 19:36:10|6739.7|6736.9|6740.7|6737.9|6740.7|6737.9|6738.9|6736.1|96
1629315380000|2021-08-18 19:36:20|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|6740.9|6738.1|3
1629315390000|2021-08-18 19:36:30|6741.2|6738.4|6741.2|6738.4|6741.9|6739.1|6741.2|6738.4|13
1629315400000|2021-08-18 19:36:40|6740.9|6738.1|6740.9|6738.1|6741.9|6739.1|6740.9|6738.1|14
1629315410000|2021-08-18 19:36:50|6738.9|6736.1|6739.7|6736.9|6739.9|6737.1|6738.9|6736.1|9
1629315420000|2021-08-18 19:37:00|6739.5|6736.7|6740.9|6738.1|6740.9|6738.1|6739.5|6736.7|4
1629315430000|2021-08-18 19:37:10|6741.2|6738.4|6740.4|6737.6|6741.2|6738.4|6740.4|6737.6|4
1629315440000|2021-08-18 19:37:20|6740.7|6737.9|6740.7|6737.9|6740.7|6737.9|6740.7|6737.9|1
1629315450000|2021-08-18 19:37:30|6740.2|6737.4|6739.5|6736.7|6740.2|6737.4|6739.5|6736.7|15
1629315460000|2021-08-18 19:37:40|6738.9|6736.1|6739.7|6736.9|6739.9|6737.1|6738.9|6736.1|28
1629315470000|2021-08-18 19:37:50|6739.5|6736.7|6739.7|6736.9|6739.9|6737.1|6738.9|6736.1|3
1629315480000|2021-08-18 19:38:00|6740.2|6737.4|6741.9|6739.1|6741.9|6739.1|6740.2|6737.4|52
1629315490000|2021-08-18 19:38:10|6742.2|6739.4|6742.6|6739.8|6742.6|6739.8|6742.2|6739.4|1
1629315500000|2021-08-18 19:38:20|6742.9|6740.1|6743.9|6741.1|6743.9|6741.1|6742.9|6740.1|8
1629315510000|2021-08-18 19:38:30|6744.5|6741.7|6744.9|6742.1|6745.4|6742.6|6744.5|6741.7|8
1629315520000|2021-08-18 19:38:40|6744.5|6741.7|6743.9|6741.1|6744.5|6741.7|6743.9|6741.1|33
1629315530000|2021-08-18 19:38:50|6744.2|6741.4|6743.9|6741.1|6744.2|6741.4|6743.9|6741.1|7
1629315540000|2021-08-18 19:39:00|6744.2|6741.4|6743.9|6741.1|6744.9|6742.1|6742.9|6740.1|17
1629315550000|2021-08-18 19:39:10|||||||||1
1629315560000|2021-08-18 19:39:20|6744.2|6741.4|6744.2|6741.4|6744.9|6742.1|6744.2|6741.4|7
1629315570000|2021-08-18 19:39:30|6744|6741.2|6743.9|6741.1|6744|6741.2|6743.4|6740.6|3
1629315580000|2021-08-18 19:39:40|6743.4|6740.6|6742.4|6739.6|6743.4|6740.6|6742.2|6739.4|12
1629315590000|2021-08-18 19:39:50|||||||||5
1629315600000|2021-08-18 19:40:00|6742.7|6739.9|6740.9|6738.1|6742.7|6739.9|6740.9|6738.1|10
1629315610000|2021-08-18 19:40:10|6741.1|6738.3|6741.4|6738.6|6741.4|6738.6|6740.7|6737.9|7
1629315620000|2021-08-18 19:40:20|6741.9|6739.1|6742.2|6739.4|6742.9|6740.1|6741.7|6738.9|49
1629315630000|2021-08-18 19:40:30|6742.9|6740.1|6742.7|6739.9|6742.9|6740.1|6742.7|6739.9|3
1629315640000|2021-08-18 19:40:40|6742.4|6739.6|6742.4|6739.6|6742.4|6739.6|6742.4|6739.6|0
1629315650000|2021-08-18 19:40:50|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|0
1629315660000|2021-08-18 19:41:00|6743.2|6740.4|6744.2|6741.4|6744.2|6741.4|6743.2|6740.4|6
1629315670000|2021-08-18 19:41:10|6743.9|6741.1|6743.9|6741.1|6744.1|6741.3|6742.9|6740.1|6
1629315680000|2021-08-18 19:41:20|6743.1|6740.3|6743.6|6740.8|6743.6|6740.8|6743.1|6740.3|1
1629315690000|2021-08-18 19:41:30|6743.9|6741.1|6743.1|6740.3|6743.9|6741.1|6742.9|6740.1|4
1629315700000|2021-08-18 19:41:40|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|0
1629315710000|2021-08-18 19:41:50|6742.2|6739.4|6742.2|6739.4|6742.7|6739.9|6742.2|6739.4|6
1629315720000|2021-08-18 19:42:00|6742.4|6739.6|6741.9|6739.1|6742.6|6739.8|6741.9|6739.1|9
1629315730000|2021-08-18 19:42:10|6741.6|6738.8|6741.9|6739.1|6742.1|6739.3|6741.6|6738.8|2
1629315740000|2021-08-18 19:42:20|6740.6|6737.8|6740.9|6738.1|6740.9|6738.1|6740.2|6737.4|14
1629315750000|2021-08-18 19:42:30|6741.2|6738.4|6740.2|6737.4|6741.2|6738.4|6740.2|6737.4|11
1629315760000|2021-08-18 19:42:40|6739.7|6736.9|6739.2|6736.4|6739.9|6737.1|6739.2|6736.4|12
1629315770000|2021-08-18 19:42:50|6739.4|6736.6|6739.6|6736.8|6739.6|6736.8|6739.4|6736.6|4
1629315780000|2021-08-18 19:43:00|6739.9|6737.1|6739.2|6736.4|6739.9|6737.1|6739.2|6736.4|2
1629315790000|2021-08-18 19:43:10|6738.9|6736.1|6739.4|6736.6|6739.9|6737.1|6738.9|6736.1|3
1629315800000|2021-08-18 19:43:20|6739.9|6737.1|6740.9|6738.1|6740.9|6738.1|6739.9|6737.1|26
1629315810000|2021-08-18 19:43:30|6740.6|6737.8|6739.4|6736.6|6740.9|6738.1|6739.4|6736.6|4
1629315820000|2021-08-18 19:43:40|6739.6|6736.8|6737.6|6734.8|6739.9|6737.1|6737.6|6734.8|147
1629315830000|2021-08-18 19:43:50|6737.9|6735.1|6738.6|6735.8|6738.6|6735.8|6737.6|6734.8|26
1629315840000|2021-08-18 19:44:00|6738.9|6736.1|6738.6|6735.8|6738.9|6736.1|6738.6|6735.8|11
1629315850000|2021-08-18 19:44:10|6737.9|6735.1|6737.9|6735.1|6738.6|6735.8|6737.9|6735.1|8
1629315860000|2021-08-18 19:44:20|6738.6|6735.8|6738.6|6735.8|6738.9|6736.1|6738.6|6735.8|9
1629315870000|2021-08-18 19:44:30|6738.9|6736.1|6739.1|6736.3|6739.9|6737.1|6738.9|6736.1|22
1629315880000|2021-08-18 19:44:40|6738.9|6736.1|6738.1|6735.3|6738.9|6736.1|6738.1|6735.3|1
1629315890000|2021-08-18 19:44:50|6738.6|6735.8|6739.1|6736.3|6739.1|6736.3|6738.6|6735.8|1
1629315900000|2021-08-18 19:45:00|6738.9|6736.1|6739.1|6736.3|6739.1|6736.3|6738.1|6735.3|9
1629315910000|2021-08-18 19:45:10|6739.6|6736.8|6738.9|6736.1|6740.6|6737.8|6738.9|6736.1|30
1629315920000|2021-08-18 19:45:20|6739.1|6736.3|6739.9|6737.1|6740.1|6737.3|6739.1|6736.3|6
1629315930000|2021-08-18 19:45:30|6739.6|6736.8|6739.6|6736.8|6739.6|6736.8|6739.4|6736.6|3
1629315940000|2021-08-18 19:45:40|6739.1|6736.3|6738.9|6736.1|6739.1|6736.3|6738.9|6736.1|3
1629315950000|2021-08-18 19:45:50|6738.6|6735.8|6738.6|6735.8|6739.1|6736.3|6738.2|6735.4|16
1629315960000|2021-08-18 19:46:00|6738.2|6735.4|6739.6|6736.8|6739.6|6736.8|6737.9|6735.1|7
1629315970000|2021-08-18 19:46:10|6738.9|6736.1|6737.9|6735.1|6738.9|6736.1|6737.9|6735.1|32
1629315980000|2021-08-18 19:46:20|6737.2|6734.4|6736.9|6734.1|6738.1|6735.3|6736.6|6733.8|90
1629315990000|2021-08-18 19:46:30|6736.6|6733.8|6733.9|6731.1|6736.6|6733.8|6732.6|6729.8|52
1629316000000|2021-08-18 19:46:40|6733.1|6730.3|6734.1|6731.3|6734.1|6731.3|6732.6|6729.8|18
1629316010000|2021-08-18 19:46:50|6734.6|6731.8|6733.9|6731.1|6735.9|6733.1|6733.9|6731.1|43
1629316020000|2021-08-18 19:47:00|6732.9|6730.1|6730.9|6728.1|6732.9|6730.1|6730.9|6728.1|175
1629316030000|2021-08-18 19:47:10|6731.4|6728.6|6731.9|6729.1|6732.2|6729.4|6730.9|6728.1|34
1629316050000|2021-08-18 19:47:30|6732.9|6730.1|6734.1|6731.3|6734.1|6731.3|6731.9|6729.1|21
1629316060000|2021-08-18 19:47:40|6733.9|6731.1|6733.9|6731.1|6734.1|6731.3|6733.4|6730.6|1
1629316070000|2021-08-18 19:47:50|6733.6|6730.8|6734.1|6731.3|6734.6|6731.8|6733.4|6730.6|126
1629316080000|2021-08-18 19:48:00|6734.2|6731.4|6733.9|6731.1|6734.2|6731.4|6733.7|6730.9|1
1629316090000|2021-08-18 19:48:10|6734.4|6731.6|6734.9|6732.1|6734.9|6732.1|6733.9|6731.1|9
1629316100000|2021-08-18 19:48:20|6735.1|6732.3|6740.2|6737.4|6740.6|6737.8|6735.1|6732.3|21
1629316110000|2021-08-18 19:48:30|6740.9|6738.1|6740.1|6737.3|6741.6|6738.8|6740.1|6737.3|63
1629316120000|2021-08-18 19:48:40|6739.9|6737.1|6743.6|6740.8|6743.7|6740.9|6739.9|6737.1|73
1629316130000|2021-08-18 19:48:50|6744.5|6741.7|6743.2|6740.4|6745.6|6742.8|6743.2|6740.4|24
1629316140000|2021-08-18 19:49:00|6744.6|6741.8|6747.2|6744.4|6747.9|6745.1|6743.2|6740.4|173
1629316150000|2021-08-18 19:49:10|6747.6|6744.8|6749.7|6746.9|6749.9|6747.1|6747.6|6744.8|12
1629316160000|2021-08-18 19:49:20|6749.5|6746.7|6749.2|6746.4|6749.7|6746.9|6748.7|6745.9|11
1629316170000|2021-08-18 19:49:30|6749.7|6746.9|6749.4|6746.6|6749.7|6746.9|6749.2|6746.4|0
1629316180000|2021-08-18 19:49:40|6749.5|6746.7|6748.9|6746.1|6749.5|6746.7|6748.7|6745.9|0
1629316190000|2021-08-18 19:49:50|6748.7|6745.9|6749.2|6746.4|6749.7|6746.9|6748.7|6745.9|30
1629316200000|2021-08-18 19:50:00|6748.7|6745.9|6754.5|6751.7|6755.6|6752.8|6748.2|6745.4|107
1629316210000|2021-08-18 19:50:10|6753.7|6750.9|6750.7|6747.9|6753.7|6750.9|6750.7|6747.9|31
1629316220000|2021-08-18 19:50:20|6750.4|6747.6|6747.9|6745.1|6750.6|6747.8|6747.4|6744.6|25
1629316230000|2021-08-18 19:50:30|6747.7|6744.9|6746.9|6744.1|6748.4|6745.6|6746.7|6743.9|14
1629316240000|2021-08-18 19:50:40|6747.7|6744.9|6747.7|6744.9|6747.9|6745.1|6746.9|6744.1|22
1629316250000|2021-08-18 19:50:50|6747.9|6745.1|6749.2|6746.4|6749.2|6746.4|6746.2|6743.4|71
1629316260000|2021-08-18 19:51:00|6750.5|6747.7|6748.7|6745.9|6752.9|6750.1|6748.7|6745.9|26
1629316270000|2021-08-18 19:51:10|6748.5|6745.7|6750.5|6747.7|6750.7|6747.9|6748.2|6745.4|23
1629316280000|2021-08-18 19:51:20|6749.7|6746.9|6749.2|6746.4|6749.9|6747.1|6749.2|6746.4|11
1629316290000|2021-08-18 19:51:30|6748.9|6746.1|6749.2|6746.4|6749.2|6746.4|6748.2|6745.4|6
1629316300000|2021-08-18 19:51:40|6749.4|6746.6|6750.2|6747.4|6750.2|6747.4|6749.2|6746.4|4
1629316310000|2021-08-18 19:51:50|6750.7|6747.9|6750.2|6747.4|6751.9|6749.1|6750.2|6747.4|40
1629316320000|2021-08-18 19:52:00|6749.9|6747.1|6750.9|6748.1|6750.9|6748.1|6749.9|6747.1|5
1629316330000|2021-08-18 19:52:10|6750.7|6747.9|6749.9|6747.1|6750.7|6747.9|6749.9|6747.1|0
1629316350000|2021-08-18 19:52:30|6748.9|6746.1|6748.9|6746.1|6748.9|6746.1|6748.7|6745.9|18
1629316360000|2021-08-18 19:52:40|6748.6|6745.8|6748.7|6745.9|6748.9|6746.1|6748.2|6745.4|13
1629316370000|2021-08-18 19:52:50|6748.9|6746.1|6746.9|6744.1|6748.9|6746.1|6746.9|6744.1|3
1629316380000|2021-08-18 19:53:00|6746.7|6743.9|6745.7|6742.9|6746.7|6743.9|6745.7|6742.9|2
1629316390000|2021-08-18 19:53:10|6745.1|6742.3|6745.7|6742.9|6745.9|6743.1|6744.9|6742.1|8
1629316400000|2021-08-18 19:53:20|6745.2|6742.4|6746.7|6743.9|6746.7|6743.9|6744.9|6742.1|4
1629316410000|2021-08-18 19:53:30|6747.1|6744.3|6744.9|6742.1|6747.1|6744.3|6744.9|6742.1|34
1629316420000|2021-08-18 19:53:40|6744.7|6741.9|6744.7|6741.9|6744.9|6742.1|6744.7|6741.9|1
1629316440000|2021-08-18 19:54:00|6744.2|6741.4|6745.7|6742.9|6745.9|6743.1|6744.2|6741.4|2
1629316450000|2021-08-18 19:54:10|6745.5|6742.7|6745.4|6742.6|6745.5|6742.7|6744.7|6741.9|3
1629316460000|2021-08-18 19:54:20|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|6745.9|6743.1|7
1629316470000|2021-08-18 19:54:30|6745.7|6742.9|6745.9|6743.1|6745.9|6743.1|6744.9|6742.1|2
1629316480000|2021-08-18 19:54:40|6746.7|6743.9|6748.2|6745.4|6748.4|6745.6|6746.7|6743.9|2
1629316490000|2021-08-18 19:54:50|6747.6|6744.8|6747.9|6745.1|6747.9|6745.1|6747.2|6744.4|2
1629316500000|2021-08-18 19:55:00|6747.4|6744.6|6747.4|6744.6|6747.9|6745.1|6746.9|6744.1|5
1629316510000|2021-08-18 19:55:10|6747.5|6744.7|6746.9|6744.1|6747.9|6745.1|6746.7|6743.9|2
1629316520000|2021-08-18 19:55:20|6747.1|6744.3|6745.9|6743.1|6747.7|6744.9|6745.7|6742.9|0
1629316530000|2021-08-18 19:55:30|6745.7|6742.9|6744.9|6742.1|6745.7|6742.9|6744.7|6741.9|9
1629316540000|2021-08-18 19:55:40|6745.7|6742.9|6745.7|6742.9|6745.7|6742.9|6744.9|6742.1|4
1629316550000|2021-08-18 19:55:50|6744.9|6742.1|6745.7|6742.9|6745.9|6743.1|6744.9|6742.1|0
1629316560000|2021-08-18 19:56:00|6745.9|6743.1|6747.1|6744.3|6747.9|6745.1|6745.9|6743.1|5
1629316570000|2021-08-18 19:56:10|6747.7|6744.9|6746.9|6744.1|6747.7|6744.9|6746.7|6743.9|1
1629316580000|2021-08-18 19:56:20|6747.1|6744.3|6747.9|6745.1|6748.4|6745.6|6746.9|6744.1|3
1629316590000|2021-08-18 19:56:30|6746.9|6744.1|6746.9|6744.1|6746.9|6744.1|6746.9|6744.1|18
1629316600000|2021-08-18 19:56:40|6746.7|6743.9|6746.9|6744.1|6746.9|6744.1|6746.7|6743.9|1
1629316610000|2021-08-18 19:56:50|6747.1|6744.3|6746.9|6744.1|6747.1|6744.3|6746.9|6744.1|10
1629316620000|2021-08-18 19:57:00|6747.1|6744.3|6746.6|6743.8|6747.2|6744.4|6745.4|6742.6|7
1629316630000|2021-08-18 19:57:10|6747.2|6744.4|6747.4|6744.6|6747.4|6744.6|6747.2|6744.4|1
1629316640000|2021-08-18 19:57:20|6746.9|6744.1|6746.9|6744.1|6746.9|6744.1|6746.9|6744.1|2
1629316650000|2021-08-18 19:57:30|6746.1|6743.3|6745.7|6742.9|6746.1|6743.3|6745.7|6742.9|0
1629316660000|2021-08-18 19:57:40|6744.9|6742.1|6744.4|6741.6|6744.9|6742.1|6743.9|6741.1|1
1629316670000|2021-08-18 19:57:50|6743.9|6741.1|6744.4|6741.6|6744.6|6741.8|6743.9|6741.1|2
1629316680000|2021-08-18 19:58:00|6744.6|6741.8|6744.6|6741.8|6744.6|6741.8|6743.7|6740.9|6
1629316690000|2021-08-18 19:58:10|6745.1|6742.3|6745.4|6742.6|6746.4|6743.6|6745.1|6742.3|18
1629316700000|2021-08-18 19:58:20|6745.9|6743.1|6745.7|6742.9|6745.9|6743.1|6745.7|6742.9|1
1629316710000|2021-08-18 19:58:30|6744.9|6742.1|6744.9|6742.1|6745.1|6742.3|6744.7|6741.9|10
1629316720000|2021-08-18 19:58:40|6744.4|6741.6|6744.9|6742.1|6744.9|6742.1|6744.4|6741.6|9
1629316730000|2021-08-18 19:58:50|6744.7|6741.9|6744.7|6741.9|6744.9|6742.1|6744.7|6741.9|6
1629316740000|2021-08-18 19:59:00|6744.4|6741.6|6744.2|6741.4|6744.4|6741.6|6743.7|6740.9|49
1629316750000|2021-08-18 19:59:10|6744.4|6741.6|6743.1|6740.3|6744.4|6741.6|6742.9|6740.1|4
1629316760000|2021-08-18 19:59:20|6742.9|6740.1|6740.9|6738.1|6742.9|6740.1|6740.9|6738.1|7
1629316770000|2021-08-18 19:59:30|6740.2|6737.4|6740.5|6737.7|6740.9|6738.1|6739.2|6736.4|172
1629316780000|2021-08-18 19:59:40|6740.4|6737.6|6740.9|6738.1|6741|6738.2|6739.9|6737.1|29
1629316790000|2021-08-18 19:59:50|6740.7|6737.9|6740.7|6737.9|6741.7|6738.9|6740.7|6737.9|10
1629316800000|2021-08-18 20:00:00|6740.9|6738.1|6742.9|6740.1|6743|6740.2|6740.9|6738.1|10
1629316810000|2021-08-18 20:00:10|6743|6740.2|6743.9|6741.1|6743.9|6741.1|6742.9|6740.1|5
1629316820000|2021-08-18 20:00:20|6743.7|6740.9|6743.9|6741.1|6743.9|6741.1|6743.4|6740.6|0
1629316830000|2021-08-18 20:00:30|6743.5|6740.7|6742.5|6739.7|6743.5|6740.7|6742.5|6739.7|23
1629316840000|2021-08-18 20:00:40|6741.4|6738.6|6740.9|6738.1|6741.4|6738.6|6740.9|6738.1|7
1629316850000|2021-08-18 20:00:50|6741.5|6738.7|6740.7|6737.9|6742|6739.2|6740.7|6737.9|2
1629316860000|2021-08-18 20:01:00|6740.2|6737.4|6741|6738.2|6741|6738.2|6739.4|6736.6|3
1629316870000|2021-08-18 20:01:10|6740.9|6738.1|6741.4|6738.6|6741.9|6739.1|6740.9|6738.1|3
1629316880000|2021-08-18 20:01:20|6741.9|6739.1|6741.9|6739.1|6741.9|6739.1|6741.4|6738.6|2
1629316890000|2021-08-18 20:01:30|6741.7|6738.9|6741.9|6739.1|6741.9|6739.1|6741.7|6738.9|1
1629316900000|2021-08-18 20:01:40|6742|6739.2|6742.7|6739.9|6742.7|6739.9|6742|6739.2|1
1629316910000|2021-08-18 20:01:50|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|6742.9|6740.1|2
1629316920000|2021-08-18 20:02:00|6743.2|6740.4|6742.9|6740.1|6743.4|6740.6|6742.7|6739.9|1
1629316930000|2021-08-18 20:02:10|6742.7|6739.9|6742.4|6739.6|6742.7|6739.9|6742.4|6739.6|1
1629316950000|2021-08-18 20:02:30|6742.7|6739.9|6742.4|6739.6|6742.9|6740.1|6742.4|6739.6|4
1629316960000|2021-08-18 20:02:40|6742.7|6739.9|6742.9|6740.1|6742.9|6740.1|6742.7|6739.9|24
1629316970000|2021-08-18 20:02:50|||||||||1
1629316980000|2021-08-18 20:03:00|6742.4|6739.6|6742.9|6740.1|6742.9|6740.1|6742.4|6739.6|4
1629317000000|2021-08-18 20:03:20|6742.4|6739.6|6742.4|6739.6|6742.4|6739.6|6742.4|6739.6|0
1629317010000|2021-08-18 20:03:30|6743.2|6740.4|6743.7|6740.9|6743.7|6740.9|6743.2|6740.4|6
1629317020000|2021-08-18 20:03:40|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|6743.2|6740.4|0
1629317030000|2021-08-18 20:03:50|6742.2|6739.4|6742.7|6739.9|6742.7|6739.9|6741.9|6739.1|7
1629317040000|2021-08-18 20:04:00|6742.9|6740.1|6742.7|6739.9|6742.9|6740.1|6742.7|6739.9|5
1629317050000|2021-08-18 20:04:10|6742.4|6739.6|6742.4|6739.6|6742.4|6739.6|6742.4|6739.6|0
1629317060000|2021-08-18 20:04:20|6741.9|6739.1|6741.7|6738.9|6741.9|6739.1|6741.7|6738.9|0
1629317070000|2021-08-18 20:04:30|6741.5|6738.7|6739.4|6736.6|6741.5|6738.7|6739.4|6736.6|1
1629317080000|2021-08-18 20:04:40|6739.5|6736.7|6737.9|6735.1|6739.5|6736.7|6737.9|6735.1|2
1629317090000|2021-08-18 20:04:50|6738.9|6736.1|6739.4|6736.6|6739.4|6736.6|6738.7|6735.9|10
1629317100000|2021-08-18 20:05:00|6738.9|6736.1|6737.2|6734.4|6739.7|6736.9|6737.2|6734.4|81
1629317110000|2021-08-18 20:05:10|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|6737.4|6734.6|1
1629317120000|2021-08-18 20:05:20|||||||||1
1629317130000|2021-08-18 20:05:30|6737.2|6734.4|6735.4|6732.6|6737.2|6734.4|6735.4|6732.6|4
1629317140000|2021-08-18 20:05:40|6735.2|6732.4|6734.9|6732.1|6735.2|6732.4|6734.5|6731.7|0
1629317150000|2021-08-18 20:05:50|6735.2|6732.4|6735|6732.2|6735.9|6733.1|6735|6732.2|37
1629317160000|2021-08-18 20:06:00|6734.4|6731.6|6734.9|6732.1|6734.9|6732.1|6734.4|6731.6|0
1629317170000|2021-08-18 20:06:10|6734.4|6731.6|6733.4|6730.6|6734.4|6731.6|6732.5|6729.7|20
1629317180000|2021-08-18 20:06:20|6733.9|6731.1|6733.9|6731.1|6734.7|6731.9|6733.7|6730.9|51
1629317190000|2021-08-18 20:06:30|6733.7|6730.9|6733.9|6731.1|6733.9|6731.1|6733.7|6730.9|9
1629317200000|2021-08-18 20:06:40|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|6733.4|6730.6|0
1629317210000|2021-08-18 20:06:50|6733.9|6731.1|6733.4|6730.6|6733.9|6731.1|6733.4|6730.6|1
1629317220000|2021-08-18 20:07:00|6733.9|6731.1|6734.2|6731.4|6734.7|6731.9|6733.7|6730.9|5
1629317230000|2021-08-18 20:07:10|6734.9|6732.1|6734|6731.2|6734.9|6732.1|6733.9|6731.1|2
1629317240000|2021-08-18 20:07:20|6734.9|6732.1|6735|6732.2|6735.2|6732.4|6734.9|6732.1|0
1629317250000|2021-08-18 20:07:30|6735.4|6732.6|6736|6733.2|6736.9|6734.1|6735.4|6732.6|55
1629317260000|2021-08-18 20:07:40|6734.5|6731.7|6733.9|6731.1|6734.5|6731.7|6733.9|6731.1|18
1629317280000|2021-08-18 20:08:00|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|6734.2|6731.4|0
1629317290000|2021-08-18 20:08:10|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|6733.9|6731.1|3
1629317300000|2021-08-18 20:08:20|6733.5|6730.7|6730.9|6728.1|6733.5|6730.7|6730.9|6728.1|14
1629317310000|2021-08-18 20:08:30|6731|6728.2|6731.7|6728.9|6731.9|6729.1|6731|6728.2|0
1629317320000|2021-08-18 20:08:40|6731.4|6728.6|6731.9|6729.1|6731.9|6729.1|6731.2|6728.4|9
1629317330000|2021-08-18 20:08:50|6731.7|6728.9|6731.9|6729.1|6731.9|6729.1|6731.7|6728.9|3
1629317340000|2021-08-18 20:09:00|6731.7|6728.9|6732.9|6730.1|6732.9|6730.1|6731.5|6728.7|3
1629317350000|2021-08-18 20:09:10|6733.2|6730.4|6733.5|6730.7|6733.5|6730.7|6733.2|6730.4|1
1629317360000|2021-08-18 20:09:20|6733.4|6730.6|6732.9|6730.1|6733.4|6730.6|6732.7|6729.9|14
1629317400000|2021-08-18 20:10:00|6732.7|6729.9|6732.2|6729.4|6732.9|6730.1|6732.2|6729.4|1
1629317410000|2021-08-18 20:10:10|6731.9|6729.1|6731.5|6728.7|6731.9|6729.1|6731.5|6728.7|1
1629317420000|2021-08-18 20:10:20|||||||||2
1629317430000|2021-08-18 20:10:30|6730.9|6728.1|6732|6729.2|6732.4|6729.6|6730.9|6728.1|16
1629317440000|2021-08-18 20:10:40|6732.4|6729.6|6731.9|6729.1|6732.4|6729.6|6731.9|6729.1|4
1629317450000|2021-08-18 20:10:50|6732|6729.2|6732|6729.2|6732|6729.2|6731.9|6729.1|4
1629317470000|2021-08-18 20:11:10|6731.9|6729.1|6730.9|6728.1|6731.9|6729.1|6730.9|6728.1|12
1629317490000|2021-08-18 20:11:30|6730.5|6727.7|6730.5|6727.7|6730.5|6727.7|6730.5|6727.7|29
1629317500000|2021-08-18 20:11:40|6730.9|6728.1|6731.7|6728.9|6731.7|6728.9|6730.9|6728.1|4
1629317510000|2021-08-18 20:11:50|6731.9|6729.1|6732.9|6730.1|6732.9|6730.1|6731.9|6729.1|0
1629317520000|2021-08-18 20:12:00|6732.7|6729.9|6731.9|6729.1|6732.9|6730.1|6730.9|6728.1|12
1629317530000|2021-08-18 20:12:10|6732|6729.2|6732|6729.2|6732|6729.2|6731.9|6729.1|2
1629317540000|2021-08-18 20:12:20|6731.9|6729.1|6732|6729.2|6732|6729.2|6731.9|6729.1|0
1629317550000|2021-08-18 20:12:30|6731.9|6729.1|6732|6729.2|6732|6729.2|6731.9|6729.1|0
1629317560000|2021-08-18 20:12:40|6730.9|6728.1|6730.4|6727.6|6730.9|6728.1|6729.9|6727.1|80
1629317570000|2021-08-18 20:12:50|6730|6727.2|6724.9|6722.1|6730|6727.2|6723.7|6720.9|263
1629317580000|2021-08-18 20:13:00|6725|6722.2|6725.9|6723.1|6725.9|6723.1|6724.9|6722.1|2
1629317590000|2021-08-18 20:13:10|6725.5|6722.7|6725.9|6723.1|6725.9|6723.1|6725.4|6722.6|6
1629317600000|2021-08-18 20:13:20|6725.2|6722.4|6725|6722.2|6725.4|6722.6|6724.9|6722.1|20
1629317610000|2021-08-18 20:13:30|6724.9|6722.1|6724.4|6721.6|6724.9|6722.1|6723|6720.2|30
1629317620000|2021-08-18 20:13:40|6724|6721.2|6722.5|6719.7|6724|6721.2|6722.5|6719.7|193
1629317630000|2021-08-18 20:13:50|6722.9|6720.1|6722.9|6720.1|6723|6720.2|6722.5|6719.7|30
1629317640000|2021-08-18 20:14:00|6722.5|6719.7|6721.5|6718.7|6722.9|6720.1|6720.5|6717.7|110
1629317650000|2021-08-18 20:14:10|6721.4|6718.6|6717.7|6714.9|6721.4|6718.6|6716.9|6714.1|32
1629317660000|2021-08-18 20:14:20|6716.9|6714.1|6715.9|6713.1|6717.4|6714.6|6713.2|6710.4|73
1629317670000|2021-08-18 20:14:30|6715.4|6712.6|6716.4|6713.6|6716.9|6714.1|6715.4|6712.6|7
1629317680000|2021-08-18 20:14:40|6716.5|6713.7|6716.9|6714.1|6716.9|6714.1|6716.5|6713.7|25
1629317690000|2021-08-18 20:14:50|6716.4|6713.6|6718.9|6716.1|6718.9|6716.1|6716.4|6713.6|33
1629317700000|2021-08-18 20:15:00|6718.5|6715.7|6717.9|6715.1|6718.5|6715.7|6717.7|6714.9|19
1629317710000|2021-08-18 20:15:10|6718.2|6715.4|6719.9|6717.1|6719.9|6717.1|6718.2|6715.4|5
1629317720000|2021-08-18 20:15:20|6720.2|6717.4|6721.4|6718.6|6721.4|6718.6|6720.2|6717.4|4
1629317730000|2021-08-18 20:15:30|6722|6719.2|6721.9|6719.1|6722|6719.2|6720.9|6718.1|1
1629317740000|2021-08-18 20:15:40|6721.7|6718.9|6724.9|6722.1|6725.4|6722.6|6721.4|6718.6|21
1629317750000|2021-08-18 20:15:50|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|6724.5|6721.7|2
1629317760000|2021-08-18 20:16:00|6723.9|6721.1|6722.5|6719.7|6723.9|6721.1|6722.2|6719.4|18
1629317770000|2021-08-18 20:16:10|6723|6720.2|6723.4|6720.6|6723.4|6720.6|6722.9|6720.1|6
1629317780000|2021-08-18 20:16:20|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|0
1629317790000|2021-08-18 20:16:30|6723.9|6721.1|6723.9|6721.1|6724|6721.2|6723.9|6721.1|0
1629317800000|2021-08-18 20:16:40|6724|6721.2|6724.4|6721.6|6724.4|6721.6|6724|6721.2|0
1629317810000|2021-08-18 20:16:50|6724.5|6721.7|6724|6721.2|6724.5|6721.7|6724|6721.2|3
1629317820000|2021-08-18 20:17:00|6724.2|6721.4|6724.5|6721.7|6724.5|6721.7|6724.2|6721.4|0
1629317830000|2021-08-18 20:17:10|6724|6721.2|6723|6720.2|6724|6721.2|6723|6720.2|2
1629317840000|2021-08-18 20:17:20|6723.4|6720.6|6723.5|6720.7|6723.5|6720.7|6723.4|6720.6|5
1629317850000|2021-08-18 20:17:30|6723.9|6721.1|6721.5|6718.7|6723.9|6721.1|6721.5|6718.7|42
1629317860000|2021-08-18 20:17:40|6721.4|6718.6|6720.9|6718.1|6721.4|6718.6|6720.9|6718.1|9
1629317870000|2021-08-18 20:17:50|6721.5|6718.7|6721.9|6719.1|6722.7|6719.9|6721.4|6718.6|4
1629317880000|2021-08-18 20:18:00|6721.7|6718.9|6719.9|6717.1|6721.9|6719.1|6719.7|6716.9|4
1629317890000|2021-08-18 20:18:10|6718.7|6715.9|6718.7|6715.9|6718.7|6715.9|6718.7|6715.9|7
1629317900000|2021-08-18 20:18:20|6718.9|6716.1|6720.9|6718.1|6721.9|6719.1|6718.9|6716.1|7
1629317910000|2021-08-18 20:18:30|6719.6|6716.8|6718.4|6715.6|6719.9|6717.1|6717.9|6715.1|10
1629317920000|2021-08-18 20:18:40|6718|6715.2|6717.9|6715.1|6718|6715.2|6716.9|6714.1|7
1629317930000|2021-08-18 20:18:50|6719|6716.2|6719|6716.2|6719|6716.2|6718.7|6715.9|11
1629317940000|2021-08-18 20:19:00|6718.9|6716.1|6718.9|6716.1|6718.9|6716.1|6718.9|6716.1|1
1629317950000|2021-08-18 20:19:10|6719.4|6716.6|6717.9|6715.1|6719.4|6716.6|6717.7|6714.9|37
1629317960000|2021-08-18 20:19:20|6717.7|6714.9|6717.7|6714.9|6717.9|6715.1|6717.2|6714.4|3
1629317970000|2021-08-18 20:19:30|6717.5|6714.7|6717|6714.2|6717.5|6714.7|6716.9|6714.1|3
1629317980000|2021-08-18 20:19:40|6717.9|6715.1|6717.7|6714.9|6717.9|6715.1|6717.2|6714.4|1
1629317990000|2021-08-18 20:19:50|6716.9|6714.1|6716.7|6713.9|6716.9|6714.1|6716.7|6713.9|1
1629318000000|2021-08-18 20:20:00|6716.4|6713.6|6714.4|6711.6|6716.4|6713.6|6712.9|6710.1|30
1629318010000|2021-08-18 20:20:10|6714.9|6712.1|6709.9|6707.1|6715.4|6712.6|6709.9|6707.1|158
1629318020000|2021-08-18 20:20:20|6708.9|6706.1|6709|6706.2|6709.9|6707.1|6708.9|6706.1|14
1629318030000|2021-08-18 20:20:30|6708.9|6706.1|6708.7|6705.9|6708.9|6706.1|6707.7|6704.9|19
1629318040000|2021-08-18 20:20:40|6708.9|6706.1|6707.9|6705.1|6708.9|6706.1|6707.7|6704.9|15
1629318050000|2021-08-18 20:20:50|6707.4|6704.6|6707.9|6705.1|6707.9|6705.1|6706.9|6704.1|0
1629318060000|2021-08-18 20:21:00|6708|6705.2|6708.4|6705.6|6708.9|6706.1|6708|6705.2|0
1629318070000|2021-08-18 20:21:10|6707.9|6705.1|6710|6707.2|6710|6707.2|6707.9|6705.1|5
1629318080000|2021-08-18 20:21:20|6711.7|6708.9|6711.4|6708.6|6712|6709.2|6711.4|6708.6|6
1629318090000|2021-08-18 20:21:30|6711.7|6708.9|6711.7|6708.9|6711.7|6708.9|6711.7|6708.9|0
1629318100000|2021-08-18 20:21:40|6712.4|6709.6|6713.4|6710.6|6713.9|6711.1|6711.7|6708.9|64
1629318110000|2021-08-18 20:21:50|6712.9|6710.1|6712.9|6710.1|6712.9|6710.1|6712.9|6710.1|3
1629318120000|2021-08-18 20:22:00|6712.5|6709.7|6713|6710.2|6713|6710.2|6711.7|6708.9|13
1629318130000|2021-08-18 20:22:10|6712.9|6710.1|6713.5|6710.7|6713.9|6711.1|6712.7|6709.9|9
1629318140000|2021-08-18 20:22:20|6713.2|6710.4|6717.9|6715.1|6718|6715.2|6713.2|6710.4|6
1629318150000|2021-08-18 20:22:30|6718.4|6715.6|6716.9|6714.1|6718.4|6715.6|6716.9|6714.1|0
1629318160000|2021-08-18 20:22:40|6717|6714.2|6715.7|6712.9|6717|6714.2|6715|6712.2|18
1629318170000|2021-08-18 20:22:50|6715.9|6713.1|6715.7|6712.9|6715.9|6713.1|6715.7|6712.9|0
1629318180000|2021-08-18 20:23:00|6716.9|6714.1|6720.4|6717.6|6721.9|6719.1|6716.9|6714.1|32
1629318190000|2021-08-18 20:23:10|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|6718.9|6716.1|4
1629318200000|2021-08-18 20:23:20|6718.9|6716.1|6717|6714.2|6718.9|6716.1|6717|6714.2|3
1629318210000|2021-08-18 20:23:30|6717.2|6714.4|6718|6715.2|6718.5|6715.7|6717.2|6714.4|4
1629318220000|2021-08-18 20:23:40|6717.5|6714.7|6717.4|6714.6|6717.5|6714.7|6717.4|6714.6|0
1629318240000|2021-08-18 20:24:00|6717|6714.2|6716.9|6714.1|6718.5|6715.7|6716.9|6714.1|12
1629318250000|2021-08-18 20:24:10|6714.9|6712.1|6713.2|6710.4|6714.9|6712.1|6713.2|6710.4|11
1629318260000|2021-08-18 20:24:20|6713.9|6711.1|6713.9|6711.1|6714.5|6711.7|6713.9|6711.1|7
1629318270000|2021-08-18 20:24:30|6713.7|6710.9|6713.9|6711.1|6713.9|6711.1|6713.7|6710.9|1
1629318280000|2021-08-18 20:24:40|6714|6711.2|6714.2|6711.4|6714.9|6712.1|6714|6711.2|6
1629318290000|2021-08-18 20:24:50|6715|6712.2|6715.9|6713.1|6716|6713.2|6714.7|6711.9|22
1629318300000|2021-08-18 20:25:00|6717|6714.2|6716.7|6713.9|6717|6714.2|6716.7|6713.9|3
1629318310000|2021-08-18 20:25:10|6716|6713.2|6714.9|6712.1|6716|6713.2|6714|6711.2|8
1629318320000|2021-08-18 20:25:20|6715.5|6712.7|6715.5|6712.7|6715.5|6712.7|6715.5|6712.7|2
1629318330000|2021-08-18 20:25:30|6715.9|6713.1|6716|6713.2|6716|6713.2|6715.9|6713.1|0
1629318340000|2021-08-18 20:25:40|6716.9|6714.1|6716.9|6714.1|6716.9|6714.1|6716.9|6714.1|0
1629318350000|2021-08-18 20:25:50|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|6717.9|6715.1|2
1629318360000|2021-08-18 20:26:00|6717.5|6714.7|6717|6714.2|6717.5|6714.7|6717|6714.2|1
1629318370000|2021-08-18 20:26:10|6716.9|6714.1|6716.9|6714.1|6716.9|6714.1|6716.9|6714.1|4
1629318390000|2021-08-18 20:26:30|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|1
1629318400000|2021-08-18 20:26:40|6716.8|6714|6716.8|6714|6716.8|6714|6716|6713.2|2
1629318410000|2021-08-18 20:26:50|6719.2|6716.4|6720.8|6718|6720.8|6718|6719.2|6716.4|45
1629318420000|2021-08-18 20:27:00|6720.5|6717.7|6718.8|6716|6720.5|6717.7|6718.3|6715.5|6
1629318440000|2021-08-18 20:27:20|||||||||3
1629318450000|2021-08-18 20:27:30|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|0
1629318460000|2021-08-18 20:27:40|6719.2|6716.4|6718.8|6716|6719.2|6716.4|6718.8|6716|1
1629318480000|2021-08-18 20:28:00|6719|6716.2|6720|6717.2|6720|6717.2|6719|6716.2|6
1629318490000|2021-08-18 20:28:10|6719.8|6717|6717.8|6715|6720|6717.2|6717.8|6715|11
1629318500000|2021-08-18 20:28:20|6718|6715.2|6717.8|6715|6718|6715.2|6717.8|6715|8
1629318510000|2021-08-18 20:28:30|||||||||1
1629318520000|2021-08-18 20:28:40|6716.6|6713.8|6715.8|6713|6716.6|6713.8|6713.8|6711|61
1629318530000|2021-08-18 20:28:50|6715.7|6712.9|6714|6711.2|6715.7|6712.9|6714|6711.2|9
1629318540000|2021-08-18 20:29:00|6713.8|6711|6712|6709.2|6714|6711.2|6712|6709.2|6
1629318550000|2021-08-18 20:29:10|6711.8|6709|6711.8|6709|6711.8|6709|6711.5|6708.7|0
1629318560000|2021-08-18 20:29:20|6712.8|6710|6712.7|6709.9|6713|6710.2|6712.7|6709.9|3
1629318570000|2021-08-18 20:29:30|6712.8|6710|6713.7|6710.9|6713.8|6711|6712.8|6710|1
1629318580000|2021-08-18 20:29:40|6713.3|6710.5|6713.7|6710.9|6713.8|6711|6713.3|6710.5|1
1629318590000|2021-08-18 20:29:50|6713.2|6710.4|6714|6711.2|6714|6711.2|6713.2|6710.4|0
1629318600000|2021-08-18 20:30:00|6713.5|6710.7|6716.7|6713.9|6717|6714.2|6713|6710.2|13
1629318610000|2021-08-18 20:30:10|6715.8|6713|6713.3|6710.5|6715.8|6713|6713.3|6710.5|1
1629318620000|2021-08-18 20:30:20|6712.8|6710|6712.3|6709.5|6712.8|6710|6712.3|6709.5|0
1629318630000|2021-08-18 20:30:30|6712|6709.2|6712|6709.2|6712|6709.2|6711.7|6708.9|0
1629318640000|2021-08-18 20:30:40|6712.2|6709.4|6712.8|6710|6712.8|6710|6712.2|6709.4|0
1629318650000|2021-08-18 20:30:50|6712.5|6709.7|6712.3|6709.5|6712.5|6709.7|6711.2|6708.4|2
1629318660000|2021-08-18 20:31:00|6712.5|6709.7|6712|6709.2|6712.5|6709.7|6712|6709.2|1
1629318670000|2021-08-18 20:31:10|6712.3|6709.5|6712.3|6709.5|6712.3|6709.5|6712.3|6709.5|0
1629318680000|2021-08-18 20:31:20|6711.8|6709|6711|6708.2|6711.8|6709|6711|6708.2|0
1629318690000|2021-08-18 20:31:30|6711.3|6708.5|6712.8|6710|6712.8|6710|6711.3|6708.5|30
1629318700000|2021-08-18 20:31:40|||||||||6
1629318710000|2021-08-18 20:31:50|6713|6710.2|6713.3|6710.5|6713.7|6710.9|6713|6710.2|10
1629318730000|2021-08-18 20:32:10|6713.5|6710.7|6713.8|6711|6713.8|6711|6713.5|6710.7|0
1629318740000|2021-08-18 20:32:20|6713.5|6710.7|6713.8|6711|6713.8|6711|6713.2|6710.4|5
1629318750000|2021-08-18 20:32:30|6713.7|6710.9|6713.2|6710.4|6713.7|6710.9|6713.2|6710.4|0
1629318760000|2021-08-18 20:32:40|6712.8|6710|6712.8|6710|6712.8|6710|6712.8|6710|0
1629318770000|2021-08-18 20:32:50|||||||||2
1629318780000|2021-08-18 20:33:00|6713.2|6710.4|6712.8|6710|6713.2|6710.4|6712.8|6710|94
1629318790000|2021-08-18 20:33:10|6713|6710.2|6713|6710.2|6713|6710.2|6713|6710.2|14
1629318800000|2021-08-18 20:33:20|6713.5|6710.7|6713.8|6711|6713.8|6711|6713.5|6710.7|0
1629318810000|2021-08-18 20:33:30|6713.5|6710.7|6712.8|6710|6713.5|6710.7|6712.8|6710|3
1629318820000|2021-08-18 20:33:40|||||||||3
1629318830000|2021-08-18 20:33:50|6713|6710.2|6713.8|6711|6713.8|6711|6712.8|6710|29
1629318840000|2021-08-18 20:34:00|6713|6710.2|6715.5|6712.7|6715.8|6713|6713|6710.2|37
1629318850000|2021-08-18 20:34:10|6714.8|6712|6712.8|6710|6714.8|6712|6712.7|6709.9|7
1629318860000|2021-08-18 20:34:20|6713|6710.2|6712.8|6710|6713.2|6710.4|6712.3|6709.5|2
1629318870000|2021-08-18 20:34:30|6713.2|6710.4|6714.3|6711.5|6714.5|6711.7|6713.2|6710.4|7
1629318880000|2021-08-18 20:34:40|6714.8|6712|6715|6712.2|6715|6712.2|6714.8|6712|1
1629318890000|2021-08-18 20:34:50|6714.8|6712|6714.7|6711.9|6714.8|6712|6714.7|6711.9|0
1629318900000|2021-08-18 20:35:00|6714.3|6711.5|6715.3|6712.5|6715.3|6712.5|6714.3|6711.5|5
1629318910000|2021-08-18 20:35:10|6715|6712.2|6715|6712.2|6715|6712.2|6714.8|6712|0
1629318920000|2021-08-18 20:35:20|6714.8|6712|6715|6712.2|6715|6712.2|6714.8|6712|0
1629318930000|2021-08-18 20:35:30|6714.8|6712|6714.8|6712|6714.8|6712|6714.8|6712|0
1629318950000|2021-08-18 20:35:50|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|6714.5|6711.7|4
1629318960000|2021-08-18 20:36:00|6712.5|6709.7|6710.2|6707.4|6712.5|6709.7|6710.2|6707.4|12
1629318970000|2021-08-18 20:36:10|6709.8|6707|6710|6707.2|6710|6707.2|6709.8|6707|4
1629318980000|2021-08-18 20:36:20|6710.5|6707.7|6710.5|6707.7|6710.5|6707.7|6710.5|6707.7|0
1629318990000|2021-08-18 20:36:30|6710.8|6708|6710.7|6707.9|6710.8|6708|6710.7|6707.9|0
1629319000000|2021-08-18 20:36:40|6710.5|6707.7|6710.5|6707.7|6710.8|6708|6710.3|6707.5|0
1629319010000|2021-08-18 20:36:50|6711.8|6709|6711.8|6709|6711.8|6709|6711.5|6708.7|6
1629319030000|2021-08-18 20:37:10|6711.5|6708.7|6711.5|6708.7|6711.5|6708.7|6711.5|6708.7|0
1629319040000|2021-08-18 20:37:20|6711|6708.2|6710.8|6708|6711|6708.2|6710.2|6707.4|16
1629319050000|2021-08-18 20:37:30|6711.2|6708.4|6711.2|6708.4|6711.2|6708.4|6711.2|6708.4|0
1629319060000|2021-08-18 20:37:40|6710.8|6708|6710.7|6707.9|6711.5|6708.7|6710.7|6707.9|11
1629319070000|2021-08-18 20:37:50|6709.8|6707|6709.8|6707|6709.8|6707|6709.8|6707|0
1629319080000|2021-08-18 20:38:00|6709.2|6706.4|6710|6707.2|6710|6707.2|6709.2|6706.4|24
1629319090000|2021-08-18 20:38:10|6709.5|6706.7|6708.8|6706|6710.4|6707|6708.7|6705.9|54
1629319100000|2021-08-18 20:38:20|6709|6706.2|6708.7|6705.9|6709.3|6706.5|6708.7|6705.9|0
1629319110000|2021-08-18 20:38:30|6709.2|6706.4|6709.8|6707|6709.8|6707|6708.8|6706|2
1629319120000|2021-08-18 20:38:40|6709.7|6706.9|6709.7|6706.9|6709.8|6707|6709.7|6706.9|5
1629319130000|2021-08-18 20:38:50|||||||||1
1629319140000|2021-08-18 20:39:00|6709.8|6707|6709.7|6706.9|6709.8|6707|6709.7|6706.9|1
1629319150000|2021-08-18 20:39:10|6709.8|6707|6709.7|6706.9|6709.8|6707|6709.7|6706.9|3
1629319160000|2021-08-18 20:39:20|6709.8|6707|6709.2|6706.4|6709.8|6707|6709.2|6706.4|1
1629319170000|2021-08-18 20:39:30|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|9
1629319190000|2021-08-18 20:39:50|6709.8|6707|6709.7|6706.9|6709.8|6707|6709.7|6706.9|5
1629319200000|2021-08-18 20:40:00|6710.2|6707.4|6709.7|6706.9|6710.2|6707.4|6709.7|6706.9|4
1629319210000|2021-08-18 20:40:10|6709.8|6707|6709.8|6707|6709.8|6707|6709.7|6706.9|0
1629319220000|2021-08-18 20:40:20|6709.7|6706.9|6708.7|6705.9|6709.8|6707|6708.7|6705.9|6
1629319230000|2021-08-18 20:40:30|6709|6706.2|6713.3|6710.5|6713.8|6711|6709|6706.2|9
1629319240000|2021-08-18 20:40:40|6713.2|6710.4|6715.3|6712.5|6715.8|6713|6713.2|6710.4|7
1629319250000|2021-08-18 20:40:50|6715.7|6712.9|6713.3|6710.5|6715.7|6712.9|6712.8|6710|8
1629319260000|2021-08-18 20:41:00|6713.7|6710.9|6714.8|6712|6714.8|6712|6712.8|6710|6
1629319270000|2021-08-18 20:41:10|6714.2|6711.4|6714.3|6711.5|6715|6712.2|6714.2|6711.4|3
1629319280000|2021-08-18 20:41:20|6713.8|6711|6713.3|6710.5|6714.7|6711.9|6713.3|6710.5|4
1629319290000|2021-08-18 20:41:30|6713.8|6711|6714|6711.2|6714|6711.2|6713.8|6711|1
1629319300000|2021-08-18 20:41:40|6714.3|6711.5|6714.2|6711.4|6714.3|6711.5|6714.2|6711.4|0
1629319310000|2021-08-18 20:41:50|6713.5|6710.7|6714|6711.2|6714|6711.2|6713|6710.2|23
1629319320000|2021-08-18 20:42:00|6713.7|6710.9|6712.7|6709.9|6713.7|6710.9|6712.5|6709.7|30
1629319330000|2021-08-18 20:42:10|6712|6709.2|6712.7|6709.9|6713.3|6710.5|6712|6709.2|7
1629319340000|2021-08-18 20:42:20|6712.3|6709.5|6713.3|6710.5|6713.3|6710.5|6712.3|6709.5|13
1629319360000|2021-08-18 20:42:40|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|6713.2|6710.4|2
1629319390000|2021-08-18 20:43:10|||||||||2
1629319400000|2021-08-18 20:43:20|6713.5|6710.7|6713.8|6711|6713.8|6711|6713.5|6710.7|5
1629319410000|2021-08-18 20:43:30|6713.5|6710.7|6715|6712.2|6715.3|6712.5|6713.3|6710.5|4
1629319420000|2021-08-18 20:43:40|6716.5|6713.7|6715.5|6712.7|6716.5|6713.7|6714.8|6712|26
1629319430000|2021-08-18 20:43:50|6714.7|6711.9|6715.7|6712.9|6715.7|6712.9|6714.3|6711.5|0
1629319440000|2021-08-18 20:44:00|6714.7|6711.9|6714.8|6712|6716.3|6713.5|6714.7|6711.9|7
1629319450000|2021-08-18 20:44:10|6715|6712.2|6715.3|6712.5|6715.8|6713|6715|6712.2|0
1629319460000|2021-08-18 20:44:20|6715.8|6713|6716|6713.2|6716|6713.2|6715.8|6713|1
1629319470000|2021-08-18 20:44:30|6716.3|6713.5|6714.7|6711.9|6716.3|6713.5|6714.7|6711.9|5
1629319480000|2021-08-18 20:44:40|6714.8|6712|6714.8|6712|6714.8|6712|6714.8|6712|3
1629319490000|2021-08-18 20:44:50|6715|6712.2|6714.5|6711.7|6715.8|6713|6714.5|6711.7|8
1629319500000|2021-08-18 20:45:00|6714.8|6712|6713.8|6711|6714.8|6712|6713.2|6710.4|11
1629319510000|2021-08-18 20:45:10|6714.2|6711.4|6713.7|6710.9|6714.7|6711.9|6713.7|6710.9|2
1629319520000|2021-08-18 20:45:20|6713.2|6710.4|6712.7|6709.9|6713.2|6710.4|6712.7|6709.9|5
1629319540000|2021-08-18 20:45:40|6712.8|6710|6712.7|6709.9|6713.7|6710.9|6712.7|6709.9|3
1629319550000|2021-08-18 20:45:50|6712.5|6709.7|6711.8|6709|6712.5|6709.7|6711.2|6708.4|1
1629319570000|2021-08-18 20:46:10|6711|6708.2|6711.8|6709|6711.8|6709|6710.8|6708|3
1629319580000|2021-08-18 20:46:20|6710.8|6708|6711|6708.2|6711.8|6709|6710.8|6708|1
1629319590000|2021-08-18 20:46:30|6710.8|6708|6710.8|6708|6710.8|6708|6710.8|6708|0
1629319610000|2021-08-18 20:46:50|6710.7|6707.9|6711|6708.2|6712.7|6709.9|6710.7|6707.9|11
1629319620000|2021-08-18 20:47:00|6711.3|6708.5|6710.7|6707.9|6711.3|6708.5|6709.8|6707|2
1629319630000|2021-08-18 20:47:10|6710.8|6708|6710.8|6708|6710.8|6708|6709.7|6706.9|6
1629319640000|2021-08-18 20:47:20|6710.7|6707.9|6710.8|6708|6710.8|6708|6710.3|6707.5|0
1629319650000|2021-08-18 20:47:30|6710.7|6707.9|6710|6707.2|6710.7|6707.9|6709.7|6706.9|3
1629319660000|2021-08-18 20:47:40|6710.4|6706.4|6709.8|6707|6710.4|6707.2|6709.8|6706.4|3
1629319670000|2021-08-18 20:47:50|||||||||1
1629319680000|2021-08-18 20:48:00|6708.5|6705.7|6707.3|6704.5|6708.8|6706|6707.3|6704.5|15
1629319690000|2021-08-18 20:48:10|6707.8|6705|6707.7|6704.9|6707.8|6705|6707.7|6704.9|0
1629319700000|2021-08-18 20:48:20|6705.7|6702.9|6704.8|6702|6706|6703.2|6704.8|6702|18
1629319710000|2021-08-18 20:48:30|6704|6701.2|6706|6703.2|6707|6704.2|6704|6701.2|8
1629319720000|2021-08-18 20:48:40|6705|6702.2|6706|6703.2|6706|6703.2|6705|6702.2|1
1629319730000|2021-08-18 20:48:50|6706.8|6704|6706|6703.2|6706.8|6704|6706|6703.2|0
1629319740000|2021-08-18 20:49:00|6706.8|6704|6703.8|6701|6707.3|6704.5|6703.7|6700.9|18
1629319750000|2021-08-18 20:49:10|6704.3|6701.5|6703.8|6701|6704.3|6701.5|6703.7|6700.9|14
1629319760000|2021-08-18 20:49:20|6703.7|6700.9|6703.8|6701|6703.8|6701|6703.7|6700.9|3
1629319770000|2021-08-18 20:49:30|6703.5|6700.7|6702.8|6700|6703.5|6700.7|6701.8|6699|16
1629319780000|2021-08-18 20:49:40|6702.2|6699.4|6702.3|6699.5|6703|6700.2|6701.8|6699|19
1629319790000|2021-08-18 20:49:50|6702.5|6699.7|6702.8|6700|6703|6700.2|6702.3|6699.5|4
1629319800000|2021-08-18 20:50:00|6702.7|6699.9|6702.8|6700|6703.3|6700.5|6702.3|6699.5|27
1629319810000|2021-08-18 20:50:10|6702.7|6699.9|6702.2|6699.4|6702.7|6699.9|6701.8|6699|14
1629319820000|2021-08-18 20:50:20|6703|6700.2|6702|6699.2|6703.3|6700.5|6702|6699.2|3
1629319830000|2021-08-18 20:50:30|6701.8|6699|6699.5|6696.7|6702|6699.2|6697.7|6694.9|56
1629319840000|2021-08-18 20:50:40|6699.8|6697|6699.3|6696.5|6700|6697.2|6699|6696.2|24
1629319850000|2021-08-18 20:50:50|6699.2|6696.4|6699.3|6696.5|6699.8|6697|6699.2|6696.4|5
1629319860000|2021-08-18 20:51:00|6699.8|6697|6699.8|6697|6699.8|6697|6699.8|6697|12
1629319870000|2021-08-18 20:51:10|6700|6697.2|6699.5|6696.7|6700|6697.2|6699.5|6696.7|4
1629319880000|2021-08-18 20:51:20|6701.8|6699|6701.8|6699|6701.8|6699|6701.5|6698.7|12
1629319890000|2021-08-18 20:51:30|6702|6699.2|6703.5|6700.7|6703.5|6700.7|6701.8|6699|5
1629319900000|2021-08-18 20:51:40|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|2
1629319910000|2021-08-18 20:51:50|6702.2|6699.4|6702|6699.2|6702.3|6699.5|6700|6697.2|29
1629319920000|2021-08-18 20:52:00|6701.8|6699|6700.7|6697.9|6702|6699.2|6700.7|6697.9|10
1629319930000|2021-08-18 20:52:10|6700|6697.2|6700|6697.2|6701.8|6699|6700|6697.2|5
1629319940000|2021-08-18 20:52:20|6700.5|6697.7|6701.8|6699|6701.8|6699|6700.5|6697.7|6
1629319950000|2021-08-18 20:52:30|6701.3|6698.5|6702|6699.2|6702|6699.2|6700.8|6698|5
1629319960000|2021-08-18 20:52:40|6701.8|6699|6702|6699.2|6702.1|6699.2|6701|6698.1|10
1629319970000|2021-08-18 20:52:50|6702.2|6699.4|6702.5|6699.7|6702.5|6699.7|6702.2|6699.4|19
1629319980000|2021-08-18 20:53:00|6701.7|6698.9|6701.7|6698.9|6701.8|6699|6701.7|6698.9|104
1629320000000|2021-08-18 20:53:20|6701.8|6699|6701.3|6698.5|6701.8|6699|6701.3|6698.5|19
1629320010000|2021-08-18 20:53:30|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|0
1629320020000|2021-08-18 20:53:40|||||||||1
1629320030000|2021-08-18 20:53:50|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|1
1629320040000|2021-08-18 20:54:00|6701.5|6698.7|6701.3|6698.5|6701.5|6698.7|6701.3|6698.5|3
1629320050000|2021-08-18 20:54:10|6700.3|6697.5|6699.8|6697|6700.3|6697.5|6699.8|6697|0
1629320060000|2021-08-18 20:54:20|||||||||1
1629320070000|2021-08-18 20:54:30|6700.5|6697.7|6700.6|6697.8|6702.6|6699.8|6700.3|6697.5|32
1629320080000|2021-08-18 20:54:40|6700.1|6697.3|6700.1|6697.3|6700.1|6697.3|6700.1|6697.3|7
1629320090000|2021-08-18 20:54:50|6699.8|6697|6700.6|6697.8|6701.1|6698.3|6699.6|6696.8|22
1629320100000|2021-08-18 20:55:00|6699.5|6696.7|6700.3|6697.5|6701.8|6699|6699.3|6696.5|58
1629320110000|2021-08-18 20:55:10|6700.8|6698|6699.5|6696.7|6700.8|6698|6699.5|6696.7|6
1629320120000|2021-08-18 20:55:20|||||||||3
1629320130000|2021-08-18 20:55:30|||||||||1
1629320140000|2021-08-18 20:55:40|6699.1|6696.3|6699.1|6696.3|6699.1|6696.3|6699|6696.2|423
1629320160000|2021-08-18 20:56:00|6699|6696.2|6699.1|6696.3|6699.1|6696.3|6699|6696.2|15
1629320180000|2021-08-18 20:56:20|6699|6696.2|6699.1|6696.3|6699.1|6696.3|6699|6696.2|2
1629320190000|2021-08-18 20:56:30|6699|6696.2|6699.1|6696.3|6699.1|6696.3|6699|6696.2|0
1629320200000|2021-08-18 20:56:40|6699|6696.2|6698.1|6695.3|6699.1|6696.3|6698.1|6695.3|37
1629320210000|2021-08-18 20:56:50|||||||||11
1629320220000|2021-08-18 20:57:00|6698.8|6696|6699.5|6696.7|6699.5|6696.7|6698.8|6696|6
1629320230000|2021-08-18 20:57:10|6699|6696.2|6697.6|6694.8|6699|6696.2|6697.6|6694.8|9
1629320240000|2021-08-18 20:57:20|6697.5|6694.7|6697.5|6694.7|6697.5|6694.7|6697.5|6694.7|2
1629320250000|2021-08-18 20:57:30|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|6696.6|6693.8|7
1629320260000|2021-08-18 20:57:40|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|8
1629320270000|2021-08-18 20:57:50|6696.6|6693.8|6696|6693.2|6697.1|6693.8|6695.5|6692.7|16
1629320280000|2021-08-18 20:58:00|6695.8|6693|6696|6693.2|6696|6693.2|6695.5|6692.7|1
1629320290000|2021-08-18 20:58:10|6697|6694.2|6696.3|6693.5|6697.1|6694.2|6695.5|6692.7|4
1629320300000|2021-08-18 20:58:20|6697|6694.2|6696.5|6693.7|6697.5|6694.7|6696.5|6693.7|3
1629320310000|2021-08-18 20:58:30|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|3
1629320320000|2021-08-18 20:58:40|6697.5|6694.7|6698.1|6695.3|6698.1|6695.3|6697.5|6694.7|7
1629320330000|2021-08-18 20:58:50|6697.6|6694.8|6701|6698.2|6705.2|6699.2|6697.6|6694.8|29
1629320340000|2021-08-18 20:59:00|6700.8|6698|6700.6|6697.8|6700.8|6698|6700.3|6697.5|7
1629320350000|2021-08-18 20:59:10|6700.5|6697.7|6701.3|6698.5|6703.1|6699.5|6699.8|6697|9
1629320360000|2021-08-18 20:59:20|6700.3|6697.5|6700|6697.2|6700.3|6697.5|6700|6696.1|0
1629320370000|2021-08-18 20:59:30|6700.1|6696.1|6700.1|6696.1|6702.9|6696.1|6700.1|6692.9|960
1629320380000|2021-08-18 20:59:40|6700|6697.2|6701.7|6697.7|6704.6|6698.2|6700|6694.2|2
1629320390000|2021-08-18 20:59:50|6705.6|6695.6|6703.1|6699.1|6706.6|6699.5|6702.1|6695.2|120
1629320400000|2021-08-18 21:00:00|6702.7|6698.7|6703.9|6693.9|6706.7|6698.7|6701.1|6693.9|0
1629320430000|2021-08-18 21:00:30|6701.1|6697.1|6701.1|6697.1|6701.1|6697.1|6701.1|6697.1|0
1629320470000|2021-08-18 21:01:10|||||||||38
1629320490000|2021-08-18 21:01:30|||||||||50
1629320500000|2021-08-18 21:01:40|6704.7|6694.7|6706.7|6696.7|6706.7|6696.7|6704.7|6694.7|5
1629320510000|2021-08-18 21:01:50|6708.3|6705.5|6708.3|6705.5|6708.3|6705.5|6708.3|6705.5|1
1629320540000|2021-08-18 21:02:20|6711.1|6707.1|6713.7|6703.7|6713.7|6707.1|6711.1|6703.7|2
1629320550000|2021-08-18 21:02:30|6713.4|6703.4|6712.9|6702.9|6713.4|6703.4|6712.9|6702.9|0
1629320570000|2021-08-18 21:02:50|6708.3|6705.5|6708.3|6705.5|6708.3|6705.5|6708.3|6705.5|0
1629320580000|2021-08-18 21:03:00|6709.3|6706.5|6713.4|6703.4|6713.4|6706.5|6709.3|6703.4|1
1629320640000|2021-08-18 21:04:00|6711.8|6709|6711.8|6709|6711.8|6709|6711.8|6709|0
1629320720000|2021-08-18 21:05:20|6718.4|6708.4|6718.4|6708.4|6718.4|6708.4|6718.4|6708.4|1
1629320760000|2021-08-18 21:06:00|6718.2|6708.2|6717.9|6707.9|6718.2|6708.2|6717.9|6707.9|0
1629320820000|2021-08-18 21:07:00|6718.1|6708.1|6718.1|6708.1|6718.1|6708.1|6718.1|6708.1|0
1629320860000|2021-08-18 21:07:40|6719.6|6709.6|6722.6|6712.6|6722.6|6712.6|6719.6|6709.6|2
1629320880000|2021-08-18 21:08:00|||||||||1
1629320890000|2021-08-18 21:08:10|6716.3|6713.5|6717.9|6707.9|6717.9|6713.5|6716.3|6707.9|5
1629320900000|2021-08-18 21:08:20|6717.4|6707.4|6717.4|6707.4|6717.4|6707.4|6717.4|6707.4|0
1629320950000|2021-08-18 21:09:10|6717.7|6707.7|6717.9|6707.9|6717.9|6707.9|6717.7|6707.7|1
1629321050000|2021-08-18 21:10:50|6717.4|6707.4|6717.4|6707.4|6717.4|6707.4|6717.4|6707.4|0
1629321060000|2021-08-18 21:11:00|6717.2|6707.2|6717.2|6707.2|6717.2|6707.2|6717.2|6707.2|0
1629321070000|2021-08-18 21:11:10|6716.9|6706.9|6716.9|6706.9|6716.9|6706.9|6716.9|6706.9|0
1629321110000|2021-08-18 21:11:50|6713.4|6709.4|6713.4|6709.4|6713.4|6709.4|6713.4|6709.4|1
1629321150000|2021-08-18 21:12:30|6712.3|6709.5|6712.3|6709.5|6712.3|6709.5|6712.3|6709.5|0
1629321190000|2021-08-18 21:13:10|||||||||1
1629321210000|2021-08-18 21:13:30|6713.6|6710.8|6717.9|6707.9|6717.9|6710.8|6713.6|6707.9|1
1629321220000|2021-08-18 21:13:40|6718.1|6708.1|6718.1|6708.1|6718.1|6708.1|6718.1|6708.1|0
1629321330000|2021-08-18 21:15:30|6716|6713.2|6716|6713.2|6716|6713.2|6716|6713.2|0
1629321340000|2021-08-18 21:15:40|6716.1|6713.3|6716.1|6713.3|6716.1|6713.3|6716.1|6713.3|0
1629321350000|2021-08-18 21:15:50|6717.4|6714.6|6721.1|6711.1|6721.7|6714.6|6717.4|6711.1|1
1629321360000|2021-08-18 21:16:00|6719.9|6709.9|6719.9|6709.9|6719.9|6709.9|6719.9|6709.9|0
1629321390000|2021-08-18 21:16:30|6718.1|6708.1|6717.4|6707.4|6718.1|6708.1|6717.4|6707.4|0
1629321400000|2021-08-18 21:16:40|||||||||1
1629321410000|2021-08-18 21:16:50|6714.3|6711.5|6714.3|6711.5|6714.3|6711.5|6714.3|6711.5|0
1629321420000|2021-08-18 21:17:00|6715|6712.2|6715.5|6712.7|6715.5|6712.7|6715|6712.2|0
1629321430000|2021-08-18 21:17:10|6717.4|6707.4|6717.4|6707.4|6717.4|6707.4|6717.4|6707.4|1
1629321440000|2021-08-18 21:17:20|6717.2|6707.2|6716.6|6706.6|6717.2|6707.2|6716.6|6706.6|0
1629321450000|2021-08-18 21:17:30|6713.4|6709.4|6712.3|6709.5|6713.4|6709.7|6712.3|6709.1|0
1629321460000|2021-08-18 21:17:40|6712.9|6710.1|6713.6|6710.8|6713.6|6710.8|6712.9|6710.1|2
1629321500000|2021-08-18 21:18:20|6716.9|6706.9|6716.9|6706.9|6716.9|6706.9|6716.9|6706.9|0
1629321510000|2021-08-18 21:18:30|6716.6|6706.6|6716.6|6706.6|6716.6|6706.6|6716.6|6706.6|0
1629321520000|2021-08-18 21:18:40|6713.4|6709.4|6716.6|6706.6|6716.6|6709.4|6713.4|6706.6|0
1629321530000|2021-08-18 21:18:50|6713.3|6710.5|6716.6|6706.6|6716.6|6710.8|6713.3|6706.6|1
1629321560000|2021-08-18 21:19:20|6713.4|6709.4|6716.6|6706.6|6716.6|6709.4|6713.4|6706.6|0
1629321600000|2021-08-18 21:20:00|6713.6|6710.8|6713.6|6710.8|6713.6|6710.8|6713.6|6710.8|0
1629321650000|2021-08-18 21:20:50|6716.9|6706.9|6716.6|6706.6|6716.9|6706.9|6716.6|6706.6|0
1629321660000|2021-08-18 21:21:00|6713.4|6709.4|6712|6709.2|6716.6|6709.8|6712|6706.6|0
1629321680000|2021-08-18 21:21:20|6712.1|6709.3|6712.1|6709.3|6712.1|6709.3|6712.1|6709.3|1
1629321700000|2021-08-18 21:21:40|6712|6709.2|6712|6709.2|6712|6709.2|6712|6709.2|0
1629321710000|2021-08-18 21:21:50|6716.8|6706.8|6720.9|6710.9|6720.9|6710.9|6716.8|6706.8|0
1629321720000|2021-08-18 21:22:00|6719.7|6709.7|6717.6|6707.6|6719.7|6709.7|6717.4|6707.4|0
1629321730000|2021-08-18 21:22:10|6717.7|6707.7|6718.2|6708.2|6718.2|6708.2|6717.7|6707.7|0
1629321750000|2021-08-18 21:22:30|6719.2|6709.2|6720.9|6710.9|6720.9|6710.9|6719.2|6709.2|4
1629321760000|2021-08-18 21:22:40|6720.7|6710.7|6720.5|6710.5|6720.7|6710.7|6720.5|6710.5|0
1629321770000|2021-08-18 21:22:50|6719.9|6709.9|6719.5|6709.5|6720|6710|6719.5|6709.5|0
1629321780000|2021-08-18 21:23:00|6719.7|6709.7|6720|6710|6720|6710|6719.7|6709.7|0
1629321930000|2021-08-18 21:25:30|6722.3|6712.3|6720.1|6717.3|6722.3|6717.3|6720.1|6712.3|3
1629321940000|2021-08-18 21:25:40|6722.5|6712.5|6722.5|6712.5|6722.5|6712.5|6722.5|6712.5|70
1629321960000|2021-08-18 21:26:00|6720.2|6710.2|6720.2|6710.2|6720.2|6710.2|6720.2|6710.2|0
1629322060000|2021-08-18 21:27:40|6718.1|6714.1|6719.7|6715.7|6719.7|6715.7|6718.1|6714.1|0
1629322080000|2021-08-18 21:28:00|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|0
1629322090000|2021-08-18 21:28:10|6719.7|6715.7|6719.7|6715.7|6719.7|6715.7|6719.7|6715.7|1
1629322160000|2021-08-18 21:29:20|6718.9|6716.1|6718.9|6716.1|6718.9|6716.1|6718.9|6716.1|0
1629322200000|2021-08-18 21:30:00|6721.7|6711.7|6716.9|6706.9|6721.7|6712.7|6716|6706.9|21
1629322210000|2021-08-18 21:30:10|6712.9|6710.1|6711.8|6709|6712.9|6710.1|6711.8|6709|0
1629322260000|2021-08-18 21:31:00|||||||||1
1629322380000|2021-08-18 21:33:00|6718.4|6708.4|6719.4|6709.4|6719.4|6709.4|6718.4|6708.4|1
1629322390000|2021-08-18 21:33:10|6718.7|6708.7|6719|6709|6719|6709|6718.7|6708.7|0
1629322400000|2021-08-18 21:33:20|6718.5|6708.5|6718.5|6708.5|6718.5|6708.5|6718.5|6708.5|0
1629322410000|2021-08-18 21:33:30|6718.4|6708.4|6718.4|6708.4|6718.4|6708.4|6718.4|6708.4|0
1629322440000|2021-08-18 21:34:00|6719.5|6709.5|6719.4|6709.4|6719.5|6709.5|6719.4|6709.4|1
1629322450000|2021-08-18 21:34:10|6718.9|6708.9|6721|6711|6721|6711|6718.9|6708.9|1
1629322460000|2021-08-18 21:34:20|6720.9|6710.9|6720.7|6710.7|6720.9|6710.9|6720.7|6710.7|0
1629322470000|2021-08-18 21:34:30|6720.4|6710.4|6720|6710|6720.4|6710.4|6720|6710|0
1629322490000|2021-08-18 21:34:50|6720.2|6710.2|6720.2|6710.2|6720.2|6710.2|6720.2|6710.2|0
1629322500000|2021-08-18 21:35:00|6720|6710|6720.2|6710.2|6720.2|6710.2|6720|6710|1
1629322510000|2021-08-18 21:35:10|6720|6710|6720.2|6710.2|6720.2|6710.2|6720|6710|1
1629322520000|2021-08-18 21:35:20|6720|6710|6721|6711|6721|6711|6719.5|6709.5|0
1629322530000|2021-08-18 21:35:30|6720.7|6710.7|6721.5|6711.5|6721.7|6711.7|6720.7|6710.7|0
1629322540000|2021-08-18 21:35:40|6721.7|6711.7|6721.7|6711.7|6721.7|6711.7|6721.7|6711.7|0
1629322560000|2021-08-18 21:36:00|||||||||1
1629322620000|2021-08-18 21:37:00|||||||||1
1629322640000|2021-08-18 21:37:20|6719.1|6715.1|6721.7|6711.7|6722.7|6716|6719.1|6711.7|0
1629322650000|2021-08-18 21:37:30|6719.1|6715.1|6720|6716|6720|6716|6719.1|6715.1|0
1629322670000|2021-08-18 21:37:50|6723|6713|6723.9|6713.9|6724.4|6714.4|6723|6713|2
1629322680000|2021-08-18 21:38:00|6724.5|6714.5|6721.3|6718.5|6724.5|6718.5|6721.3|6714.5|0
1629322700000|2021-08-18 21:38:20|6724.2|6714.2|6722.9|6712.9|6724.2|6714.2|6722.9|6712.9|0
1629322740000|2021-08-18 21:39:00|6723.4|6713.4|6723.4|6713.4|6723.4|6713.4|6723.4|6713.4|1
1629322750000|2021-08-18 21:39:10|6723|6713|6723|6713|6723|6713|6723|6713|0
1629322760000|2021-08-18 21:39:20|6722.5|6712.5|6722|6712|6722.5|6712.5|6722|6712|0
1629322770000|2021-08-18 21:39:30|6721.5|6711.5|6722.9|6712.9|6722.9|6712.9|6721.5|6711.5|0
1629322780000|2021-08-18 21:39:40|6720.7|6716.7|6722.5|6712.5|6722.9|6718.4|6720.7|6712.5|0
1629322800000|2021-08-18 21:40:00|6722|6712|6722|6712|6722|6712|6722|6712|1
1629322810000|2021-08-18 21:40:10|6721.9|6711.9|6721.9|6711.9|6721.9|6711.9|6721.9|6711.9|0
1629322820000|2021-08-18 21:40:20|6721.4|6711.4|6721.9|6711.9|6721.9|6711.9|6720.5|6710.5|0
1629322830000|2021-08-18 21:40:30|6721.4|6711.4|6722.9|6712.9|6722.9|6712.9|6721.4|6711.4|0
1629322840000|2021-08-18 21:40:40|6721.5|6711.5|6721.5|6711.5|6721.5|6711.5|6721.5|6711.5|0
1629322860000|2021-08-18 21:41:00|6721.9|6711.9|6720.8|6718|6723.5|6718|6720.8|6711.9|2
1629322870000|2021-08-18 21:41:10|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|0
1629322890000|2021-08-18 21:41:30|6724.9|6714.9|6724.9|6714.9|6724.9|6714.9|6724.9|6714.9|7
1629322900000|2021-08-18 21:41:40|6721.9|6719.1|6721.9|6719.1|6721.9|6719.1|6721.9|6719.1|0
1629322920000|2021-08-18 21:42:00|6725.2|6715.2|6725.2|6715.2|6725.2|6715.2|6725.2|6715.2|1
1629322930000|2021-08-18 21:42:10|6724.9|6714.9|6724.9|6714.9|6724.9|6714.9|6724.9|6714.9|0
1629322940000|2021-08-18 21:42:20|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|0
1629322950000|2021-08-18 21:42:30|6721.8|6719|6724.9|6714.9|6724.9|6719|6721.8|6714.9|0
1629322960000|2021-08-18 21:42:40|6726.2|6716.2|6727|6717|6728.2|6718.2|6726.2|6716.2|2
1629322970000|2021-08-18 21:42:50|6728.2|6718.2|6728.2|6718.2|6728.2|6718.2|6728.2|6718.2|0
1629322980000|2021-08-18 21:43:00|||||||||1
1629323030000|2021-08-18 21:43:50|6727|6717|6727|6717|6727|6717|6727|6717|0
1629323040000|2021-08-18 21:44:00|||||||||1
1629323050000|2021-08-18 21:44:10|6726.9|6716.9|6726.9|6716.9|6726.9|6716.9|6726.9|6716.9|0
1629323060000|2021-08-18 21:44:20|6726.4|6716.4|6723.4|6720.6|6726.4|6720.6|6723.4|6715.9|0
1629323070000|2021-08-18 21:44:30|6726.5|6716.5|6725|6715|6726.5|6716.5|6724.9|6714.9|0
1629323090000|2021-08-18 21:44:50|6724.9|6714.9|6723.9|6721.1|6725|6721.1|6722.1|6714.9|1
1629323100000|2021-08-18 21:45:00|6724.4|6721.6|6724.4|6721.6|6724.4|6721.6|6723.9|6721.1|2
1629323110000|2021-08-18 21:45:10|6726.4|6716.4|6726.4|6716.4|6726.4|6716.4|6726.4|6716.4|3
1629323120000|2021-08-18 21:45:20|6726.9|6716.9|6726|6716|6726.9|6716.9|6726|6716|0
1629323130000|2021-08-18 21:45:30|6726.5|6716.5|6726|6716|6726.5|6716.5|6726|6716|0
1629323140000|2021-08-18 21:45:40|6726.4|6716.4|6725.5|6715.5|6726.4|6716.4|6725.5|6715.5|0
1629323150000|2021-08-18 21:45:50|6725.4|6715.4|6725.5|6715.5|6725.5|6715.5|6725.4|6715.4|0
1629323160000|2021-08-18 21:46:00|6725.7|6715.7|6726.5|6716.5|6726.5|6716.5|6725.7|6715.7|0
1629323170000|2021-08-18 21:46:10|6727.5|6717.5|6727.5|6717.5|6727.5|6717.5|6727.5|6717.5|0
1629323220000|2021-08-18 21:47:00|||||||||1
1629323280000|2021-08-18 21:48:00|6727.7|6717.7|6727.7|6717.7|6727.7|6717.7|6727.7|6717.7|1
1629323340000|2021-08-18 21:49:00|||||||||1
1629323360000|2021-08-18 21:49:20|6727.5|6717.5|6727.5|6717.5|6727.5|6717.5|6727.5|6717.5|0
1629323400000|2021-08-18 21:50:00|6724.7|6720.7|6725|6721|6725|6721|6724.7|6720.7|0
1629323460000|2021-08-18 21:51:00|6728.2|6718.2|6728.2|6718.2|6728.2|6718.2|6728.2|6718.2|1
1629323470000|2021-08-18 21:51:10|6728.5|6718.5|6726.5|6716.5|6728.5|6721.7|6724.4|6716.5|0
1629323480000|2021-08-18 21:51:20|6726.7|6716.7|6725.7|6721.7|6728.2|6721.7|6725.7|6716.7|0
1629323500000|2021-08-18 21:51:40|||||||||3
1629323520000|2021-08-18 21:52:00|||||||||1
1629323540000|2021-08-18 21:52:20|||||||||1
1629323550000|2021-08-18 21:52:30|6728.3|6718.3|6725.4|6721.4|6728.3|6721.4|6725.4|6717.9|1
1629323560000|2021-08-18 21:52:40|6725.7|6721.7|6725.7|6721.7|6725.7|6721.7|6725.7|6721.7|0
1629323640000|2021-08-18 21:54:00|||||||||1
1629323700000|2021-08-18 21:55:00|||||||||1
1629323760000|2021-08-18 21:56:00|6725.6|6722.8|6726.5|6716.5|6726.5|6723.3|6725.6|6716.5|1
1629323770000|2021-08-18 21:56:10|6728.2|6718.2|6726.5|6716.5|6729.7|6723.3|6725.6|6716.5|1
1629323780000|2021-08-18 21:56:20|6727.2|6717.2|6726.1|6723.3|6728.8|6723.3|6725.2|6717.2|0
1629323820000|2021-08-18 21:57:00|6725|6721|6725.1|6722.3|6728.5|6722.6|6723.6|6716.3|2
1629323830000|2021-08-18 21:57:10|6725.6|6722.8|6726.1|6723.3|6726.1|6723.3|6725.6|6722.8|0
1629323880000|2021-08-18 21:58:00|||||||||12
1629323890000|2021-08-18 21:58:10|||||||||5
1629323900000|2021-08-18 21:58:20|6724.7|6720.7|6725.1|6722.3|6727|6722.3|6723.8|6717|7
1629323910000|2021-08-18 21:58:30|6726.5|6716.5|6726.5|6716.5|6726.5|6716.5|6726.5|6716.5|5
1629323920000|2021-08-18 21:58:40|6727.5|6717.5|6724|6720|6727.5|6722.3|6724|6717.5|5
1629323930000|2021-08-18 21:58:50|6724.7|6720.7|6725.1|6722.3|6725.1|6722.3|6724.4|6720.7|0
1629323940000|2021-08-18 21:59:00|6723.5|6720.7|6724.2|6714.2|6726|6720.7|6721.7|6711.7|2
1629323950000|2021-08-18 21:59:10|6725.7|6715.7|6722.8|6712.8|6725.7|6721.3|6721.7|6711.7|1
1629323960000|2021-08-18 21:59:20|6723.7|6713.7|6723.7|6713.7|6723.7|6713.7|6723.7|6713.7|1
1629323970000|2021-08-18 21:59:30|6724.2|6714.2|6726|6716|6726|6716|6724.2|6714.2|0
1629323980000|2021-08-18 21:59:40|6725.2|6715.2|6725.2|6715.2|6725.2|6715.2|6725.2|6715.2|0
1629323990000|2021-08-18 21:59:50|||||||||38
1629331200000|2021-08-19 00:00:00|6735.3|6732.5|6735.8|6733|6739.7|6734|6734.8|6729.7|27
1629331210000|2021-08-19 00:00:10|6736|6733.2|6735.3|6732.5|6737.3|6734.5|6734.6|6731.8|12
1629331220000|2021-08-19 00:00:20|6734.6|6731.8|6734.3|6731.5|6734.6|6731.8|6732.6|6729.8|29
1629331230000|2021-08-19 00:00:30|6733.6|6730.8|6731.3|6728.5|6733.6|6730.8|6731.1|6728.3|18
1629331240000|2021-08-19 00:00:40|6731.6|6728.8|6732.6|6729.8|6734.6|6731.8|6731.6|6728.8|37
1629331250000|2021-08-19 00:00:50|6733|6730.2|6733.3|6730.5|6733.5|6730.7|6733|6730.2|1
1629331260000|2021-08-19 00:01:00|6733|6730.2|6731.3|6728.5|6733|6730.2|6731.3|6728.5|20
1629331270000|2021-08-19 00:01:10|6729.8|6727|6728.5|6725.7|6729.8|6727|6727.3|6724.5|8
1629331280000|2021-08-19 00:01:20|6729.3|6726.5|6731.3|6728.5|6733.3|6730.5|6729.3|6726.5|10
1629331290000|2021-08-19 00:01:30|6731.5|6728.7|6728.5|6725.7|6731.6|6728.8|6728.1|6725.3|5
1629331300000|2021-08-19 00:01:40|6728.8|6726|6726.5|6723.7|6728.8|6726|6726.1|6723.3|7
1629331310000|2021-08-19 00:01:50|6726.8|6724|6725.5|6722.7|6726.8|6724|6724.8|6722|5
1629331320000|2021-08-19 00:02:00|6725.3|6722.5|6725.8|6723|6726.5|6723.7|6725.3|6722.5|4
1629331330000|2021-08-19 00:02:10|6725.5|6722.7|6726.8|6724|6726.8|6724|6725.5|6722.7|5
1629331350000|2021-08-19 00:02:30|6727.1|6724.3|6727.6|6724.8|6727.6|6724.8|6727.1|6724.3|0
1629331360000|2021-08-19 00:02:40|6727.8|6725|6725.8|6723|6728|6725.2|6724.6|6721.8|14
1629331370000|2021-08-19 00:02:50|6725.3|6722.5|6725.1|6722.3|6725.5|6722.7|6725.1|6722.3|0
1629331380000|2021-08-19 00:03:00|6724.5|6721.7|6718.1|6715.3|6724.5|6721.7|6717.1|6714.3|27
1629331390000|2021-08-19 00:03:10|6717.1|6714.3|6717.9|6713.9|6718.1|6715.3|6717.1|6713.9|7
1629331400000|2021-08-19 00:03:20|6717.8|6715|6717.1|6714.3|6718.1|6715.3|6716.1|6712.6|1
1629331410000|2021-08-19 00:03:30|6717.5|6714.7|6717.9|6713.9|6718.8|6716|6717.1|6713.7|3
1629331420000|2021-08-19 00:03:40|6717.5|6714.7|6717.8|6715|6717.8|6715|6717.5|6714.7|0
1629331430000|2021-08-19 00:03:50|6717.5|6714.7|6721.1|6718.3|6721.1|6718.3|6717.1|6714.2|5
1629331440000|2021-08-19 00:04:00|6721.3|6718.5|6721.5|6718.7|6721.9|6719|6720.1|6717.3|9
1629331450000|2021-08-19 00:04:10|6721.8|6719|6720.5|6717.7|6722.3|6719.5|6720.3|6717.5|3
1629331460000|2021-08-19 00:04:20|6721.6|6717.6|6724.8|6722|6724.8|6722|6721.6|6717.6|2
1629331470000|2021-08-19 00:04:30|6724.5|6721.7|6723.3|6720.5|6724.5|6721.7|6723.1|6720.3|2
1629331480000|2021-08-19 00:04:40|6723.8|6721|6724.3|6721.5|6724.3|6721.5|6723.3|6719.9|6
1629331490000|2021-08-19 00:04:50|6723.8|6721|6723.3|6720.5|6723.8|6721|6723.3|6720.5|1
1629331500000|2021-08-19 00:05:00|6723.1|6720.3|6717.1|6714.3|6723.1|6720.3|6717.1|6713.9|22
1629331510000|2021-08-19 00:05:10|6719.1|6716.3|6717.1|6714.3|6719.1|6716.3|6717.1|6714.3|7
1629331520000|2021-08-19 00:05:20|6716.3|6713.5|6716.3|6713.5|6716.3|6713.5|6716.1|6713.3|1
1629331530000|2021-08-19 00:05:30|6716.1|6713.3|6716.3|6713.5|6716.3|6713.5|6716.1|6713.3|0
1629331540000|2021-08-19 00:05:40|6717.1|6714.3|6717.1|6714.3|6717.1|6714.3|6717.1|6714.3|2
1629331550000|2021-08-19 00:05:50|6717.3|6714.5|6717.3|6714.5|6717.3|6714.5|6717.3|6714.5|1
1629331560000|2021-08-19 00:06:00|6717.1|6714.3|6718.1|6715.3|6718.3|6715.5|6717.1|6714.3|5
1629331570000|2021-08-19 00:06:10|6718.3|6715.5|6720.8|6718|6720.8|6718|6718.3|6715.5|2
1629331580000|2021-08-19 00:06:20|6722.2|6718.2|6722.8|6720|6723.9|6720|6720.8|6718|0
1629331590000|2021-08-19 00:06:30|6723.8|6721|6724.8|6722|6725.1|6722.3|6723.3|6720.5|2
1629331610000|2021-08-19 00:06:50|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|0
1629331620000|2021-08-19 00:07:00|6724.8|6722|6724.1|6721.3|6724.8|6722|6724.1|6721.3|5
1629331630000|2021-08-19 00:07:10|6723.8|6721|6723.8|6721|6724.3|6721.5|6723.8|6721|2
1629331640000|2021-08-19 00:07:20|6724.1|6721.3|6724.5|6721.7|6724.6|6721.7|6723.8|6720.6|2
1629331650000|2021-08-19 00:07:30|6724.1|6721.3|6723.8|6721|6724.1|6721.3|6723.8|6721|2
1629331670000|2021-08-19 00:07:50|||||||||1
1629331680000|2021-08-19 00:08:00|6723.3|6720.5|6723.3|6720.5|6723.3|6720.5|6723.3|6720.5|23
1629331690000|2021-08-19 00:08:10|6724.8|6722|6725.2|6721.2|6725.2|6722|6724.8|6721.2|29
1629331700000|2021-08-19 00:08:20|6724.5|6721.7|6724.8|6722|6725.2|6722|6724.5|6721.2|0
1629331710000|2021-08-19 00:08:30|6725|6722.2|6727.8|6725|6727.8|6725|6725|6722.2|7
1629331720000|2021-08-19 00:08:40|6728.3|6725.5|6728.3|6725.5|6728.3|6725.5|6728.3|6725.5|0
1629331730000|2021-08-19 00:08:50|6727.6|6724.8|6726.8|6724|6727.6|6724.8|6726.8|6724|1
1629331740000|2021-08-19 00:09:00|6727.3|6724.5|6726.1|6723.3|6727.3|6724.5|6725.1|6722.3|5
1629331750000|2021-08-19 00:09:10|6725.6|6722.8|6723.5|6720.7|6725.6|6722.8|6723.3|6720.5|2
1629331760000|2021-08-19 00:09:20|6722.1|6719.3|6722.1|6719.3|6722.1|6719.3|6722.1|6719.3|3
1629331770000|2021-08-19 00:09:30|6721.8|6719|6720.3|6717.5|6721.8|6719|6720.3|6717.5|0
1629331780000|2021-08-19 00:09:40|6720.8|6718|6720.8|6718|6720.8|6718|6720.8|6718|1
1629331790000|2021-08-19 00:09:50|6721.9|6717.9|6722.3|6719.5|6723.8|6721|6721.5|6717.9|5
1629331800000|2021-08-19 00:10:00|6721.8|6719|6720.4|6717.6|6722.3|6719.5|6720.4|6717.6|10
1629331810000|2021-08-19 00:10:10|6719.3|6716.5|6719.3|6716.5|6719.3|6716.5|6718.8|6716|2
1629331830000|2021-08-19 00:10:30|6720.8|6718|6720.8|6718|6720.8|6718|6720.8|6718|3
1629331840000|2021-08-19 00:10:40|6721.9|6717.9|6721.8|6719|6721.9|6719|6721.8|6717.9|1
1629331850000|2021-08-19 00:10:50|6720.8|6718|6720.8|6718|6720.8|6718|6720.8|6718|3
1629331860000|2021-08-19 00:11:00|6721.6|6717.6|6720.8|6718|6721.9|6718|6720.8|6717.6|1
1629331870000|2021-08-19 00:11:10|||||||||6
1629331880000|2021-08-19 00:11:20|6721.1|6718.3|6722.8|6720|6722.8|6720|6721.1|6718.2|3
1629331910000|2021-08-19 00:11:50|6721.8|6719|6721.3|6718.5|6721.8|6719|6721.3|6718.5|5
1629331920000|2021-08-19 00:12:00|6721|6718.2|6720.8|6718|6721|6718.2|6720.8|6718|5
1629331930000|2021-08-19 00:12:10|6721|6718.2|6721|6718.2|6721|6718.2|6721|6718.2|0
1629331950000|2021-08-19 00:12:30|6720.8|6718|6720.8|6718|6720.8|6718|6720.8|6718|2
1629331960000|2021-08-19 00:12:40|6719.3|6716.5|6719.1|6716.3|6720.2|6717|6719|6715.9|7
1629331970000|2021-08-19 00:12:50|6719|6716.2|6719.1|6716.3|6719.1|6716.3|6719|6716.2|3
1629331980000|2021-08-19 00:13:00|6719.3|6716.5|6719.6|6716.8|6719.6|6716.8|6719.3|6716.5|0
1629331990000|2021-08-19 00:13:10|||||||||1
1629332000000|2021-08-19 00:13:20|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|6718.5|6715.7|1
1629332010000|2021-08-19 00:13:30|6718.8|6716|6718.8|6716|6718.8|6716|6718.8|6716|2
1629332030000|2021-08-19 00:13:50|6717.1|6714.3|6716.8|6714|6717.3|6714.5|6715.8|6713|8
1629332040000|2021-08-19 00:14:00|6717|6714.2|6717.1|6714.3|6717.5|6714.7|6715.8|6713|7
1629332050000|2021-08-19 00:14:10|6717.6|6713.6|6716.8|6714|6717.6|6714.3|6716.8|6713.6|0
1629332060000|2021-08-19 00:14:20|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|6716.5|6713.7|9
1629332070000|2021-08-19 00:14:30|6716|6713.2|6715.8|6713|6716|6713.2|6715.8|6713|2
1629332080000|2021-08-19 00:14:40|6716.1|6713.3|6716.5|6713.7|6716.8|6714|6715.8|6713|0
1629332090000|2021-08-19 00:14:50|6716.9|6712.9|6716.5|6713.7|6716.9|6713.7|6716.5|6712.9|0
1629332100000|2021-08-19 00:15:00|6716.8|6714|6715.8|6713|6716.8|6714|6715.8|6713|4
1629332110000|2021-08-19 00:15:10|6715.6|6712.8|6716|6713.2|6716.6|6713.3|6715.5|6712.6|5
1629332120000|2021-08-19 00:15:20|6715.8|6713|6715.8|6713|6716|6713.2|6715.8|6713|2
1629332130000|2021-08-19 00:15:30|6716|6713.2|6716.5|6713.7|6716.5|6713.7|6716|6713.2|17
1629332140000|2021-08-19 00:15:40|6717.9|6713.9|6718.6|6715.8|6718.8|6716|6717.8|6713.9|0
1629332150000|2021-08-19 00:15:50|6718.3|6715.5|6719.5|6716.7|6719.8|6717|6718.3|6715.5|3
1629332160000|2021-08-19 00:16:00|6719.8|6717|6719.3|6716.5|6719.8|6717|6719.3|6716.5|0
1629332170000|2021-08-19 00:16:10|6718.8|6716|6718.3|6715.5|6719.2|6716|6718.3|6715.2|2
1629332180000|2021-08-19 00:16:20|6718.1|6715.3|6717.8|6715|6718.1|6715.3|6717.8|6715|1
1629332190000|2021-08-19 00:16:30|||||||||1
1629332200000|2021-08-19 00:16:40|6717.3|6714.5|6717.3|6714.5|6717.3|6714.5|6717.3|6714.5|3
1629332210000|2021-08-19 00:16:50|6715.8|6713|6711.6|6708.8|6715.8|6713|6711.6|6708.8|13
1629332220000|2021-08-19 00:17:00|6712.1|6709.3|6712.1|6709.3|6712.1|6709.3|6712.1|6709.3|13
1629332230000|2021-08-19 00:17:10|6713.2|6709.2|6713.1|6710.3|6713.6|6710.3|6712.4|6709.2|1
1629332240000|2021-08-19 00:17:20|6712.8|6710|6712.1|6709.3|6712.8|6710|6712.1|6709.3|1
1629332250000|2021-08-19 00:17:30|6712.5|6709.7|6713.3|6710.5|6713.3|6710.5|6712.5|6709.7|1
1629332260000|2021-08-19 00:17:40|6712.8|6710|6712.8|6710|6712.8|6710|6712.8|6710|1
1629332270000|2021-08-19 00:17:50|6713|6710.2|6712.8|6710|6713.3|6710.5|6712.8|6710|4
1629332280000|2021-08-19 00:18:00|6713.3|6710.5|6713.1|6710.3|6713.3|6710.5|6713.1|6710.3|0
1629332290000|2021-08-19 00:18:10|6713.3|6710.5|6715.8|6713|6715.8|6713|6713.1|6710.3|7
1629332300000|2021-08-19 00:18:20|6715.6|6712.8|6716.1|6713.3|6716.6|6713.3|6714.8|6712|2
1629332310000|2021-08-19 00:18:30|6716.8|6714|6716.8|6714|6716.8|6714|6716.8|6714|0
1629332340000|2021-08-19 00:19:00|6716.1|6713.3|6712.6|6709.8|6716.1|6713.3|6712.6|6709.8|3
1629332350000|2021-08-19 00:19:10|6712.1|6709.3|6712.3|6709.5|6712.3|6709.5|6712.1|6709.3|1
1629332360000|2021-08-19 00:19:20|6712.1|6709.3|6712.3|6709.5|6712.3|6709.5|6712.1|6709.3|2
1629332370000|2021-08-19 00:19:30|6712.1|6709.3|6711.8|6709|6712.1|6709.3|6711.8|6709|2
1629332380000|2021-08-19 00:19:40|6712.3|6709.5|6712.5|6709.7|6712.5|6709.7|6712.1|6709.3|6
1629332390000|2021-08-19 00:19:50|6714.1|6711.3|6715.9|6711.9|6715.9|6711.9|6714.1|6711.3|3
1629332400000|2021-08-19 00:20:00|6716.2|6712.2|6713.1|6710.3|6716.2|6712.6|6713.1|6710.3|2
1629332410000|2021-08-19 00:20:10|6712.8|6710|6712.1|6709.3|6712.8|6710|6712.1|6709.3|0
1629332420000|2021-08-19 00:20:20|6712.3|6709.5|6712.3|6709.5|6712.3|6709.5|6712.3|6709.5|1
1629332430000|2021-08-19 00:20:30|6712.1|6709.3|6712.1|6709.3|6712.1|6709.3|6712.1|6709.3|1
1629332440000|2021-08-19 00:20:40|6712.3|6709.5|6711.6|6708.8|6712.3|6709.5|6711.6|6708.8|7
1629332450000|2021-08-19 00:20:50|||||||||6
1629332460000|2021-08-19 00:21:00|6712.6|6708.6|6712.5|6709.7|6712.8|6710|6712.4|6708.6|8
1629332470000|2021-08-19 00:21:10|6712.1|6709.3|6712.6|6709.8|6712.9|6710.1|6712.1|6709.3|2
1629332480000|2021-08-19 00:21:20|6713.8|6711|6713.8|6711|6713.8|6711|6713.8|6711|1
1629332490000|2021-08-19 00:21:30|6714.1|6711.3|6713.3|6710.5|6714.1|6711.3|6713.3|6710.5|0
1629332510000|2021-08-19 00:21:50|6713.2|6709.2|6712.6|6709.8|6713.2|6709.8|6712.1|6709.2|1
1629332520000|2021-08-19 00:22:00|6712.3|6709.5|6711.4|6708.6|6712.3|6709.5|6711.4|6708.6|1
1629332530000|2021-08-19 00:22:10|6710.9|6708.1|6708.3|6705.5|6710.9|6708.1|6706.3|6703.5|19
1629332540000|2021-08-19 00:22:20|6707.8|6705|6709.8|6707|6709.8|6707|6707.8|6705|3
1629332550000|2021-08-19 00:22:30|6709.3|6706.5|6710.3|6707.5|6710.3|6707.5|6709.3|6706.5|1
1629332560000|2021-08-19 00:22:40|6711.8|6709|6711.8|6709|6712.3|6709.5|6711.4|6708.2|2
1629332570000|2021-08-19 00:22:50|6710.8|6708|6711.3|6708.5|6711.3|6708.5|6710.8|6708|3
1629332580000|2021-08-19 00:23:00|6711.8|6709|6711.8|6709|6711.8|6709|6711.8|6709|1
1629332600000|2021-08-19 00:23:20|6711.6|6708.8|6709.8|6707|6711.6|6708.8|6707.8|6705|4
1629332610000|2021-08-19 00:23:30|6710.2|6706.2|6709.8|6707|6710.2|6707|6709.8|6706.2|0
1629332620000|2021-08-19 00:23:40|6709.9|6707.1|6710.3|6707.5|6710.3|6707.5|6709.9|6707.1|0
1629332630000|2021-08-19 00:23:50|6710.9|6708.1|6711.4|6708.6|6711.4|6708.6|6710.9|6708.1|1
1629332640000|2021-08-19 00:24:00|6710.9|6706.9|6710.9|6706.9|6710.9|6706.9|6710.9|6706.9|1
1629332650000|2021-08-19 00:24:10|6710.8|6708|6711.1|6708.3|6711.1|6708.3|6710.8|6708|0
1629332670000|2021-08-19 00:24:30|6710.9|6706.9|6710.9|6706.9|6710.9|6706.9|6710.9|6706.9|1
1629332680000|2021-08-19 00:24:40|6711.2|6707.2|6710.8|6708|6711.2|6708|6710.1|6707.2|13
1629332690000|2021-08-19 00:24:50|6711.3|6708.5|6711.3|6708.5|6711.3|6708.5|6711.3|6708.5|0
1629332700000|2021-08-19 00:25:00|6711.4|6708.6|6711.4|6708.6|6711.9|6708.6|6711.4|6707.9|0
1629332710000|2021-08-19 00:25:10|6710.8|6708|6710.8|6708|6710.8|6708|6710.8|6708|2
1629332730000|2021-08-19 00:25:30|6710.9|6708.1|6711.1|6708.3|6711.3|6708.5|6710.9|6708.1|26
1629332740000|2021-08-19 00:25:40|6710.8|6708|6710.8|6708|6710.8|6708|6710.8|6708|1
1629332750000|2021-08-19 00:25:50|6710.4|6707.6|6706.9|6704.1|6710.4|6707.6|6706.8|6704|4
1629332760000|2021-08-19 00:26:00|6707.3|6704.5|6704.9|6702.1|6707.3|6704.5|6704.3|6701.5|41
1629332770000|2021-08-19 00:26:10|6705.4|6702.6|6706.8|6704|6707.8|6705|6705.4|6702.6|1
1629332790000|2021-08-19 00:26:30|6706.4|6703.6|6706.3|6703.5|6706.4|6703.6|6705.8|6703|0
1629332800000|2021-08-19 00:26:40|6705.8|6703|6705.3|6702.5|6705.8|6703|6704.8|6702|0
1629332810000|2021-08-19 00:26:50|6705.6|6702.8|6705.8|6703|6706.4|6703.6|6705.6|6702.8|2
1629332820000|2021-08-19 00:27:00|6705.4|6702.6|6704.3|6701.5|6705.4|6702.6|6704.3|6701.5|3
1629332830000|2021-08-19 00:27:10|6705.3|6702.5|6705.4|6702.6|6705.4|6702.6|6705.3|6702.5|3
1629332850000|2021-08-19 00:27:30|6705.6|6702.8|6705.4|6702.6|6705.6|6702.8|6705.4|6702.6|3
1629332860000|2021-08-19 00:27:40|6707.3|6704.5|6708.8|6706|6708.8|6706|6707.3|6704.5|11
1629332880000|2021-08-19 00:28:00|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|6708.8|6706|0
1629332890000|2021-08-19 00:28:10|6709.8|6707|6710.4|6707.6|6710.4|6707.6|6709.8|6707|7
1629332900000|2021-08-19 00:28:20|6709.8|6707|6710.1|6707.3|6710.1|6707.3|6709.8|6707|4
1629332910000|2021-08-19 00:28:30|6710.4|6707.6|6710.1|6707.3|6710.4|6707.6|6709.8|6707|13
1629332920000|2021-08-19 00:28:40|6710.9|6708.1|6710.4|6707.6|6710.9|6708.1|6710.4|6707.6|0
1629332930000|2021-08-19 00:28:50|6710.1|6707.3|6709.8|6707|6710.3|6707.5|6709.8|6707|1
1629332940000|2021-08-19 00:29:00|6709.9|6707.1|6709.8|6707|6710.3|6707.5|6709.8|6707|0
1629332950000|2021-08-19 00:29:10|6709.4|6706.6|6708.8|6706|6709.4|6706.6|6708.8|6706|0
1629332970000|2021-08-19 00:29:30|6708.9|6706.1|6709.1|6706.3|6709.3|6706.5|6708.9|6706.1|0
1629332980000|2021-08-19 00:29:40|6708.8|6706|6708.8|6706|6708.8|6706|6708.8|6706|2
1629333000000|2021-08-19 00:30:00|6709.1|6706.3|6706.3|6703.5|6709.8|6707|6706.3|6703.5|10
1629333010000|2021-08-19 00:30:10|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|1
1629333020000|2021-08-19 00:30:20|6706.9|6704.1|6706.3|6703.5|6706.9|6704.1|6706.3|6703.5|0
1629333030000|2021-08-19 00:30:30|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|0
1629333060000|2021-08-19 00:31:00|6705.8|6703|6705.8|6703|6705.8|6703|6705.8|6703|5
1629333070000|2021-08-19 00:31:10|6706.3|6703.5|6706.3|6703.5|6706.3|6703.5|6706.3|6703.5|0
1629333080000|2021-08-19 00:31:20|6705.4|6702.6|6705.1|6702.3|6705.4|6702.6|6705.1|6702.3|1
1629333090000|2021-08-19 00:31:30|6704.8|6702|6704.8|6702|6704.8|6702|6704.8|6702|1
1629333100000|2021-08-19 00:31:40|6704.3|6701.5|6703.3|6700.5|6704.3|6701.5|6703.3|6700.5|6
1629333110000|2021-08-19 00:31:50|6703.6|6700.8|6701.8|6699|6703.6|6700.8|6701.8|6698.9|12
1629333120000|2021-08-19 00:32:00|6702.1|6699.3|6702.4|6699.6|6702.9|6699.6|6701.9|6698.9|5
1629333130000|2021-08-19 00:32:10|6702.3|6699.5|6702.1|6699.3|6702.3|6699.5|6702.1|6699.3|6
1629333150000|2021-08-19 00:32:30|6701.8|6699|6701.8|6699|6701.8|6699|6701.8|6699|1
1629333160000|2021-08-19 00:32:40|6702.8|6700|6703.9|6701.1|6703.9|6701.1|6702.8|6700|2
1629333170000|2021-08-19 00:32:50|6703.8|6701|6703.8|6701|6703.9|6701.1|6703.8|6701|0
1629333200000|2021-08-19 00:33:20|6704.6|6701.8|6702.8|6700|6705.1|6702.3|6702.8|6700|5
1629333210000|2021-08-19 00:33:30|6703.3|6700.5|6703.4|6700.6|6703.4|6700.6|6703.3|6700.5|2
1629333220000|2021-08-19 00:33:40|6703.8|6701|6703.8|6701|6703.8|6701|6703.8|6701|0
1629333230000|2021-08-19 00:33:50|6703.9|6699.9|6703.4|6700.6|6703.9|6700.6|6703.4|6699.9|8
1629333240000|2021-08-19 00:34:00|||||||||1
1629333250000|2021-08-19 00:34:10|6703.9|6701.1|6703.4|6700.6|6703.9|6701.1|6703.4|6700.6|4
1629333260000|2021-08-19 00:34:20|6703.6|6700.8|6703.4|6700.6|6703.9|6701.1|6703.4|6700.6|1
1629333280000|2021-08-19 00:34:40|6703.8|6701|6703.8|6701|6703.8|6701|6703.8|6701|3
1629333290000|2021-08-19 00:34:50|||||||||2
1629333300000|2021-08-19 00:35:00|6704.3|6701.5|6705.1|6702.3|6705.4|6702.6|6704.3|6701.5|4
1629333330000|2021-08-19 00:35:30|6704.8|6702|6704.8|6702|6704.8|6702|6704.8|6702|0
1629333340000|2021-08-19 00:35:40|6705.4|6702.6|6705.9|6703.1|6705.9|6703.1|6705.4|6702.6|1
1629333350000|2021-08-19 00:35:50|6706.9|6704.1|6707.8|6705|6708.4|6705.6|6706.9|6704.1|14
1629333370000|2021-08-19 00:36:10|6707.4|6704.6|6707.4|6704.6|6707.4|6704.6|6707.4|6704.6|0
1629333390000|2021-08-19 00:36:30|6707.1|6704.3|6709.3|6706.5|6709.3|6706.5|6707.1|6704.3|9
1629333400000|2021-08-19 00:36:40|6709.1|6706.3|6708.3|6705.5|6709.1|6706.3|6708.3|6705.5|0
1629333410000|2021-08-19 00:36:50|6708.1|6705.3|6707.3|6704.5|6708.1|6705.3|6707.3|6704.5|27
1629333420000|2021-08-19 00:37:00|6706.8|6704|6705.9|6703.1|6707.1|6704.3|6705.4|6702.6|7
1629333430000|2021-08-19 00:37:10|6706.3|6703.5|6706.8|6704|6706.8|6704|6706.3|6703.5|4
1629333440000|2021-08-19 00:37:20|6707.5|6703.5|6707.8|6705|6707.8|6705|6707.4|6703.5|0
1629333450000|2021-08-19 00:37:30|6708.4|6705.6|6709.4|6706.6|6709.4|6706.6|6708.4|6705.6|0
1629333460000|2021-08-19 00:37:40|6709.8|6707|6709.8|6707|6709.8|6707|6709.8|6707|0
1629333480000|2021-08-19 00:38:00|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|0
1629333490000|2021-08-19 00:38:10|6707.8|6705|6706.8|6704|6708.2|6705|6706.3|6703.5|8
1629333500000|2021-08-19 00:38:20|6707.8|6705|6707.4|6704.6|6707.8|6705|6707.1|6704.3|7
1629333520000|2021-08-19 00:38:40|6707.3|6704.5|6706.8|6704|6707.3|6704.5|6706.8|6704|0
1629333540000|2021-08-19 00:39:00|6707.1|6704.3|6706.3|6703.5|6707.1|6704.3|6706.3|6703.5|1
1629333570000|2021-08-19 00:39:30|6706.1|6703.3|6704.8|6702|6706.1|6703.3|6704.8|6702|4
1629333580000|2021-08-19 00:39:40|6705.4|6702.6|6706.8|6704|6707.4|6704.6|6705.4|6702.6|12
1629333590000|2021-08-19 00:39:50|6707.1|6704.3|6707.5|6703.5|6707.5|6704.6|6707.1|6703.5|1
1629333600000|2021-08-19 00:40:00|6707.9|6703.9|6706.8|6704|6707.9|6704|6706.8|6703.9|0
1629333610000|2021-08-19 00:40:10|6706.3|6703.5|6705.8|6703|6706.3|6703.5|6705.8|6703|0
1629333620000|2021-08-19 00:40:20|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|20
1629333630000|2021-08-19 00:40:30|||||||||1
1629333650000|2021-08-19 00:40:50|||||||||1
1629333660000|2021-08-19 00:41:00|||||||||1
1629333690000|2021-08-19 00:41:30|||||||||1
1629333710000|2021-08-19 00:41:50|6705.3|6702.5|6703.3|6700.5|6705.3|6702.5|6703.3|6700.5|2
1629333720000|2021-08-19 00:42:00|6702.9|6700.1|6702.9|6700.1|6702.9|6700.1|6702.9|6700.1|2
1629333730000|2021-08-19 00:42:10|6702.3|6699.5|6702.3|6699.5|6702.3|6699.5|6701.8|6699|16
1629333750000|2021-08-19 00:42:30|6701.6|6698.8|6701.3|6698.5|6701.6|6698.8|6701.3|6698.5|1
1629333760000|2021-08-19 00:42:40|6701.1|6698.3|6701.4|6698.6|6701.4|6698.6|6699.8|6697|4
1629333770000|2021-08-19 00:42:50|6701.9|6699.1|6701.4|6698.6|6702.3|6699.5|6701.4|6698.6|0
1629333780000|2021-08-19 00:43:00|6701.8|6699|6701.8|6699|6701.8|6699|6701.8|6699|0
1629333790000|2021-08-19 00:43:10|6702.1|6699.3|6702.1|6699.3|6702.1|6699.3|6702.1|6699.3|0
1629333800000|2021-08-19 00:43:20|6702.3|6699.5|6701.8|6699|6702.3|6699.5|6701.8|6699|10
1629333810000|2021-08-19 00:43:30|||||||||1
1629333820000|2021-08-19 00:43:40|6701.9|6699.1|6701.8|6699|6702.3|6699.5|6701.8|6699|0
1629333830000|2021-08-19 00:43:50|6702.4|6699.6|6703.1|6700.3|6703.1|6700.3|6702.4|6699.6|4
1629333840000|2021-08-19 00:44:00|6702.8|6700|6703.1|6700.3|6703.1|6700.3|6702.8|6700|1
1629333850000|2021-08-19 00:44:10|6702.8|6700|6702.8|6700|6702.8|6700|6702.8|6700|0
1629333860000|2021-08-19 00:44:20|6702.9|6700.1|6703.1|6700.3|6703.3|6700.5|6702.9|6700.1|0
1629333870000|2021-08-19 00:44:30|6703.3|6700.5|6703.3|6700.5|6703.3|6700.5|6703.3|6700.5|0
1629333880000|2021-08-19 00:44:40|6703.1|6700.3|6703.1|6700.3|6703.3|6700.5|6703.1|6700.3|1
1629333890000|2021-08-19 00:44:50|6703.3|6700.5|6703.4|6700.6|6703.4|6700.6|6703.1|6700.3|3
1629333900000|2021-08-19 00:45:00|6703.8|6701|6703.1|6700.3|6703.8|6701|6703.1|6700.3|1
1629333910000|2021-08-19 00:45:10|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|6702.6|6699.8|0
1629333920000|2021-08-19 00:45:20|6702.3|6699.5|6702.3|6699.5|6702.3|6699.5|6702.1|6699.3|3
1629333930000|2021-08-19 00:45:30|6702.1|6699.3|6701.9|6699.1|6702.1|6699.3|6701.6|6698.8|2
1629333940000|2021-08-19 00:45:40|6702.9|6700.1|6703.4|6700.6|6703.4|6700.6|6702.9|6700.1|1
1629333950000|2021-08-19 00:45:50|6703.9|6701.1|6704.8|6702|6704.8|6702|6703.9|6701.1|1
1629333970000|2021-08-19 00:46:10|6704.6|6701.8|6703.8|6701|6704.6|6701.8|6703.8|6701|1
1629333990000|2021-08-19 00:46:30|6703.6|6700.8|6703.3|6700.5|6703.6|6700.8|6703.3|6700.5|1
1629334000000|2021-08-19 00:46:40|6702.8|6700|6702.8|6700|6702.8|6700|6702.8|6700|1
1629334010000|2021-08-19 00:46:50|6702.4|6699.6|6701.8|6699|6702.4|6699.6|6701.8|6699|17
1629334020000|2021-08-19 00:47:00|6701.9|6699.1|6701.8|6699|6702.3|6699.5|6701.6|6698.8|9
1629334060000|2021-08-19 00:47:40|6701.3|6698.5|6700.8|6698|6701.3|6698.5|6700.8|6698|4
1629334070000|2021-08-19 00:47:50|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|6701.3|6698.5|0
1629334080000|2021-08-19 00:48:00|6702.4|6699.6|6703.8|6701|6703.8|6701|6702.4|6699.6|4
1629334090000|2021-08-19 00:48:10|6703.6|6700.8|6703.3|6700.5|6703.6|6700.8|6703.3|6700.5|0
1629334100000|2021-08-19 00:48:20|6702.9|6700.1|6701.8|6699|6702.9|6700.1|6701.3|6698.5|7
1629334110000|2021-08-19 00:48:30|6702.4|6699.6|6702.4|6699.6|6702.4|6699.6|6702.4|6699.6|0
1629334120000|2021-08-19 00:48:40|6702.8|6700|6702.8|6700|6702.8|6700|6702.8|6700|0
1629334140000|2021-08-19 00:49:00|6703.1|6700.3|6703.3|6700.5|6703.3|6700.5|6703.1|6700.3|1
1629334150000|2021-08-19 00:49:10|6702.4|6699.6|6702.4|6699.6|6702.4|6699.6|6702.4|6699.6|0
1629334180000|2021-08-19 00:49:40|6702.8|6700|6702.3|6699.5|6702.8|6700|6701.8|6699|1
1629334190000|2021-08-19 00:49:50|||||||||1
1629334200000|2021-08-19 00:50:00|6702.4|6699.6|6702.1|6699.3|6702.4|6699.6|6701.8|6699|1
1629334210000|2021-08-19 00:50:10|6702.3|6699.5|6701.9|6699.1|6702.3|6699.5|6701.9|6699.1|9
1629334220000|2021-08-19 00:50:20|6701.2|6697.2|6698.9|6696.1|6701.2|6697.2|6698.9|6696.1|30
1629334230000|2021-08-19 00:50:30|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|1
1629334240000|2021-08-19 00:50:40|6699.4|6696.6|6699.9|6697.1|6699.9|6697.1|6699.4|6696.6|6
1629334260000|2021-08-19 00:51:00|6700.1|6697.3|6702.9|6700.1|6703.3|6700.5|6700.1|6697.3|10
1629334270000|2021-08-19 00:51:10|6702.3|6699.5|6705.1|6702.3|6705.9|6702.3|6702.3|6699.5|30
1629334280000|2021-08-19 00:51:20|6704.6|6701.8|6703.4|6700.6|6704.6|6701.8|6703.4|6700.6|2
1629334290000|2021-08-19 00:51:30|6703.8|6701|6704.8|6702|6704.8|6702|6703.8|6701|4
1629334300000|2021-08-19 00:51:40|6705.3|6702.5|6705.6|6702.8|6705.8|6703|6705.3|6702.5|1
1629334310000|2021-08-19 00:51:50|6705.3|6702.5|6706.3|6703.5|6706.3|6703.5|6705.3|6702.5|4
1629334320000|2021-08-19 00:52:00|6705.9|6703.1|6705.3|6702.5|6705.9|6703.1|6705.1|6702.3|1
1629334330000|2021-08-19 00:52:10|6706.3|6703.5|6706.3|6703.5|6706.3|6703.5|6706.3|6703.5|4
1629334340000|2021-08-19 00:52:20|6704.4|6701.6|6706.3|6703.5|6706.3|6703.5|6703.8|6700.5|21
1629334350000|2021-08-19 00:52:30|6706.1|6703.3|6707.1|6704.3|6707.9|6705|6706.1|6703.3|1
1629334360000|2021-08-19 00:52:40|6706.1|6703.3|6706.8|6704|6706.8|6704|6706.1|6703.3|0
1629334380000|2021-08-19 00:53:00|6706.1|6703.3|6705.3|6702.5|6706.1|6703.3|6705.3|6702.5|0
1629334390000|2021-08-19 00:53:10|6705.8|6703|6707.4|6704.6|6707.9|6704.6|6705.8|6703|2
1629334400000|2021-08-19 00:53:20|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|1
1629334410000|2021-08-19 00:53:30|6707.3|6704.5|6707.3|6704.5|6707.3|6704.5|6707.3|6704.5|0
1629334420000|2021-08-19 00:53:40|6707.1|6704.3|6707.3|6704.5|6707.3|6704.5|6707.1|6704.3|6
1629334430000|2021-08-19 00:53:50|6708.3|6705.5|6708.1|6705.3|6708.3|6705.5|6708.1|6705.3|3
1629334440000|2021-08-19 00:54:00|6707.8|6705|6707.3|6704.5|6707.8|6705|6707.3|6704.5|1
1629334470000|2021-08-19 00:54:30|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|2
1629334480000|2021-08-19 00:54:40|6707.4|6704.6|6708.4|6705.6|6708.4|6705.6|6707.4|6704.6|9
1629334490000|2021-08-19 00:54:50|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|0
1629334500000|2021-08-19 00:55:00|6707.2|6704.4|6707.4|6704.6|6707.4|6704.6|6707.2|6704.4|2
1629334510000|2021-08-19 00:55:10|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|0
1629334530000|2021-08-19 00:55:30|6707.4|6704.6|6707.4|6704.6|6707.4|6704.6|6707.4|6704.6|4
1629334550000|2021-08-19 00:55:50|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|1
1629334560000|2021-08-19 00:56:00|6706.6|6703.8|6703.6|6700.8|6706.6|6703.8|6703.6|6700.8|58
1629334570000|2021-08-19 00:56:10|6703.2|6700.4|6703.2|6700.4|6703.4|6700.6|6703.2|6700.4|7
1629334600000|2021-08-19 00:56:40|6703.4|6700.6|6703.4|6700.6|6703.4|6700.6|6703.4|6700.6|3
1629334610000|2021-08-19 00:56:50|6703.6|6700.8|6703.7|6700.9|6704.7|6701.9|6703.6|6700.8|18
1629334640000|2021-08-19 00:57:20|6703.9|6701.1|6704.9|6702.1|6704.9|6702.1|6703.9|6701.1|5
1629334650000|2021-08-19 00:57:30|6705.9|6703.1|6705.4|6702.6|6705.9|6703.1|6705.4|6702.6|1
1629334670000|2021-08-19 00:57:50|6705.1|6702.3|6704.7|6701.9|6705.1|6702.3|6704.7|6701.9|0
1629334680000|2021-08-19 00:58:00|6704.2|6701.4|6704.2|6701.4|6704.2|6701.4|6704.2|6701.4|0
1629334690000|2021-08-19 00:58:10|6704.1|6701.3|6703.7|6700.9|6704.1|6701.3|6703.7|6700.9|0
1629334700000|2021-08-19 00:58:20|6703.6|6700.8|6703.4|6700.6|6703.6|6700.8|6703.2|6700.4|1
1629334710000|2021-08-19 00:58:30|||||||||1
1629334720000|2021-08-19 00:58:40|6704.2|6701.4|6705.4|6702.6|6705.4|6702.6|6703.7|6700.9|11
1629334740000|2021-08-19 00:59:00|6705.7|6702.9|6705.2|6702.4|6705.7|6702.9|6705.2|6702.4|1
1629334770000|2021-08-19 00:59:30|6704.4|6701.6|6705.2|6702.4|6705.2|6702.4|6704.2|6701.4|5
1629334780000|2021-08-19 00:59:40|6705.7|6702.9|6705.2|6702.4|6705.7|6702.9|6705.2|6702.4|4
1629334790000|2021-08-19 00:59:50|6705.6|6702.8|6706.2|6703.4|6706.2|6703.4|6705.6|6702.8|1
1629334800000|2021-08-19 01:00:00|6706.1|6703.3|6704.4|6701.6|6706.2|6703.4|6702.9|6700.1|65
1629334810000|2021-08-19 01:00:10|6704.1|6701.3|6703.2|6700.4|6704.1|6701.3|6701.8|6699|22
1629334820000|2021-08-19 01:00:20|6703.1|6700.3|6692.4|6689.6|6703.2|6700.3|6692.4|6689.6|67
1629334830000|2021-08-19 01:00:30|6692.1|6689.3|6695.1|6692.3|6695.4|6692.6|6691.2|6688.4|49
1629334840000|2021-08-19 01:00:40|6694.2|6691.4|6694.7|6691.9|6695.4|6692.6|6693.7|6690.9|13
1629334850000|2021-08-19 01:00:50|6694.9|6692.1|6690.2|6687.4|6695.4|6692.6|6690.2|6687.4|31
1629334860000|2021-08-19 01:01:00|6690.1|6687.3|6690.2|6687.4|6690.7|6687.9|6690.1|6687.3|28
1629334870000|2021-08-19 01:01:10|6690.4|6687.6|6689.1|6686.3|6690.4|6687.6|6688.4|6685.6|16
1629334880000|2021-08-19 01:01:20|6688.2|6685.4|6689.7|6686.9|6689.7|6686.9|6687.9|6685.1|15
1629334890000|2021-08-19 01:01:30|6690.4|6687.6|6692.4|6689.6|6692.4|6689.6|6690.4|6687.6|37
1629334900000|2021-08-19 01:01:40|6692.2|6689.4|6693.9|6691.1|6693.9|6691.1|6691.2|6688.4|8
1629334910000|2021-08-19 01:01:50|6693.6|6690.8|6692.2|6689.4|6693.6|6690.8|6692.2|6689.4|6
1629334920000|2021-08-19 01:02:00|6692.9|6690.1|6694.4|6691.6|6694.4|6691.6|6692.9|6690.1|8
1629334930000|2021-08-19 01:02:10|6695.1|6692.3|6693.4|6690.6|6695.1|6692.3|6693.4|6690.6|3
1629334940000|2021-08-19 01:02:20|6693.9|6691.1|6700.2|6697.4|6700.2|6697.4|6693.9|6691.1|46
1629334950000|2021-08-19 01:02:30|6699.7|6696.9|6700.1|6697.3|6700.2|6697.4|6699.1|6696.3|34
1629334960000|2021-08-19 01:02:40|6699.2|6696.4|6697.8|6695|6701.2|6698.4|6697.7|6694.9|9
1629334970000|2021-08-19 01:02:50|6697.9|6695.1|6698.7|6695.9|6700.4|6697.6|6697.7|6694.9|5
1629334980000|2021-08-19 01:03:00|6699.4|6696.6|6697.1|6694.3|6699.4|6696.6|6696.6|6693.8|9
1629334990000|2021-08-19 01:03:10|6696.9|6694.1|6696.4|6693.6|6697.1|6694.3|6696.4|6693.6|8
1629335000000|2021-08-19 01:03:20|6696.9|6694.1|6694.2|6691.4|6696.9|6694.1|6694.2|6691.4|15
1629335010000|2021-08-19 01:03:30|6694.6|6691.8|6693.4|6690.6|6694.7|6691.9|6693.1|6689.8|14
1629335020000|2021-08-19 01:03:40|6693.7|6690.9|6693.1|6690.3|6693.7|6690.9|6692.4|6689.2|3
1629335030000|2021-08-19 01:03:50|6693.7|6690.9|6696.1|6693.3|6696.1|6693.3|6693.7|6690.9|2
1629335040000|2021-08-19 01:04:00|6695.7|6692.9|6695.4|6692.6|6696.8|6693.6|6695.1|6692.3|5
1629335050000|2021-08-19 01:04:10|6696.2|6693.4|6698.7|6695.9|6699.7|6696.9|6696.1|6693.2|52
1629335060000|2021-08-19 01:04:20|6699.4|6696.6|6698.1|6695.3|6699.4|6696.6|6697.1|6694.3|37
1629335070000|2021-08-19 01:04:30|6697.7|6694.9|6700.1|6697.3|6700.2|6697.3|6697.7|6694.9|11
1629335080000|2021-08-19 01:04:40|6699.6|6696.8|6700.7|6697.9|6700.8|6697.9|6698.1|6695.3|13
1629335090000|2021-08-19 01:04:50|6700.1|6697.3|6700.6|6697.8|6701.1|6698.3|6700.1|6697.3|6
1629335100000|2021-08-19 01:05:00|6700.7|6697.9|6698.7|6695.9|6701.1|6698.3|6698.7|6695.9|12
1629335110000|2021-08-19 01:05:10|6698.1|6695.3|6700.4|6697.6|6700.8|6697.6|6698.1|6695.3|26
1629335120000|2021-08-19 01:05:20|6700.1|6697.3|6701.2|6698.4|6701.2|6698.4|6700.1|6697.3|6
1629335130000|2021-08-19 01:05:30|6702.7|6699.9|6697.4|6694.6|6702.7|6699.9|6697.4|6693.8|14
1629335140000|2021-08-19 01:05:40|6697.1|6694.3|6693.4|6690.6|6697.1|6694.3|6693.4|6690.6|5
1629335150000|2021-08-19 01:05:50|6693.6|6690.8|6692.1|6689.3|6693.6|6690.8|6691.6|6688.8|45
1629335160000|2021-08-19 01:06:00|6691.7|6688.9|6691.2|6688.4|6692.2|6689.4|6690.1|6687.3|39
1629335170000|2021-08-19 01:06:10|6692.1|6689.3|6689.1|6686.3|6692.1|6689.3|6689.1|6686.3|17
1629335180000|2021-08-19 01:06:20|6689.6|6686.8|6689.8|6685.8|6690.2|6686.9|6689.4|6685.8|8
1629335190000|2021-08-19 01:06:30|6690.2|6686.2|6689.7|6686.9|6690.2|6687.1|6688.6|6685.8|28
1629335200000|2021-08-19 01:06:40|6691.1|6688.3|6691.1|6688.3|6691.7|6688.9|6689.7|6686.9|11
1629335210000|2021-08-19 01:06:50|6691.7|6688.9|6693.4|6690.6|6694.2|6690.8|6691.7|6688.9|24
1629335220000|2021-08-19 01:07:00|6692.7|6689.9|6693.1|6690.3|6693.7|6690.9|6692.7|6689.9|2
1629335230000|2021-08-19 01:07:10|6693.4|6690.6|6694.1|6691.3|6694.4|6691.6|6693.4|6690.6|0
1629335240000|2021-08-19 01:07:20|6694.7|6691.9|6696.1|6693.3|6696.6|6693.8|6694.1|6690.8|7
1629335250000|2021-08-19 01:07:30|6696.7|6693.9|6700.2|6697.4|6700.2|6697.4|6696.7|6693.9|6
1629335260000|2021-08-19 01:07:40|6699.7|6696.9|6700.4|6697.6|6701.8|6698.3|6699.1|6696.3|28
1629335270000|2021-08-19 01:07:50|6700.1|6697.3|6697.1|6694.3|6700.7|6697.9|6697.1|6694.2|4
1629335280000|2021-08-19 01:08:00|6697.7|6694.9|6697.1|6694.3|6698.1|6695.3|6697.1|6694.3|0
1629335290000|2021-08-19 01:08:10|6695.7|6692.9|6693.4|6690.6|6695.7|6692.9|6693.4|6690.6|5
1629335300000|2021-08-19 01:08:20|6692.6|6689.8|6689.7|6686.9|6692.6|6689.8|6689.6|6686.2|3
1629335310000|2021-08-19 01:08:30|6690.6|6687.8|6689.1|6686.3|6691.6|6688.8|6689.1|6686.2|5
1629335320000|2021-08-19 01:08:40|6689.8|6685.8|6689.1|6686.3|6690.2|6686.9|6689.1|6685.8|1
1629335330000|2021-08-19 01:08:50|6690.2|6686.2|6688.7|6685.9|6690.2|6686.9|6688.1|6685.3|1
1629335340000|2021-08-19 01:09:00|6689.2|6685.2|6690.1|6687.3|6691.2|6687.3|6688.1|6684.8|4
1629335350000|2021-08-19 01:09:10|6689.1|6686.3|6688.2|6685.4|6689.8|6686.9|6688.1|6685.2|17
1629335360000|2021-08-19 01:09:20|6688.7|6685.9|6688.4|6685.6|6691.2|6688.3|6688.4|6685.5|58
1629335370000|2021-08-19 01:09:30|6688.1|6685.3|6688.7|6685.9|6689.2|6685.9|6688.1|6684.8|1
1629335380000|2021-08-19 01:09:40|6689.1|6686.3|6689.4|6686.6|6689.8|6686.6|6689.1|6685.8|0
1629335390000|2021-08-19 01:09:50|6688.4|6685.6|6687.1|6684.3|6688.4|6685.6|6687.1|6684.3|8
1629335400000|2021-08-19 01:10:00|6686.7|6683.9|6685.2|6682.4|6687.2|6683.9|6685.2|6682.4|5
1629335410000|2021-08-19 01:10:10|6684.9|6682.1|6685.1|6682.3|6685.7|6682.9|6683.2|6680.4|33
1629335420000|2021-08-19 01:10:20|6683.7|6680.9|6687.6|6684.8|6687.6|6684.8|6683.7|6680.9|10
1629335430000|2021-08-19 01:10:30|6687.2|6684.4|6687.2|6684.4|6687.7|6684.9|6687.2|6684.4|2
1629335440000|2021-08-19 01:10:40|6686.9|6684.1|6687.1|6684.3|6687.7|6684.9|6686.1|6683.3|3
1629335450000|2021-08-19 01:10:50|6688.1|6685.3|6688.4|6685.6|6688.4|6685.6|6688.1|6685.3|1
1629335460000|2021-08-19 01:11:00|6688.6|6685.8|6690.1|6687.3|6690.1|6687.3|6688.1|6684.8|0
1629335470000|2021-08-19 01:11:10|6689.7|6686.9|6689.1|6686.3|6689.7|6686.9|6689.1|6686.3|0
1629335480000|2021-08-19 01:11:20|6687.2|6684.4|6688.7|6685.9|6689.2|6686.4|6686.2|6683.4|9
1629335490000|2021-08-19 01:11:30|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|6688.2|6685.4|5
1629335500000|2021-08-19 01:11:40|6691.1|6688.3|6690.4|6687.6|6691.7|6688.9|6690.4|6687.6|2
1629335510000|2021-08-19 01:11:50|6690.2|6687.4|6689.4|6686.6|6690.2|6687.4|6689.4|6686.6|5
1629335520000|2021-08-19 01:12:00|6689.1|6686.3|6689.4|6686.6|6689.4|6686.6|6689.1|6686.3|2
1629335530000|2021-08-19 01:12:10|6690.1|6687.3|6690.7|6687.9|6691.8|6688.3|6690.1|6687.3|2
1629335540000|2021-08-19 01:12:20|6690.6|6687.8|6690.1|6687.3|6690.6|6687.8|6690.1|6687.3|1
1629335550000|2021-08-19 01:12:30|6691.2|6687.2|6690.7|6687.9|6691.2|6687.9|6690.1|6687.2|0
1629335560000|2021-08-19 01:12:40|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|0
1629335570000|2021-08-19 01:12:50|6691.8|6687.8|6691.1|6688.3|6691.8|6688.4|6691.1|6687.8|0
1629335580000|2021-08-19 01:13:00|6690.7|6687.9|6689.7|6686.9|6690.7|6687.9|6689.1|6686.3|8
1629335590000|2021-08-19 01:13:10|6689.2|6686.4|6690.2|6687.4|6690.2|6687.4|6689.1|6686.3|11
1629335600000|2021-08-19 01:13:20|6691.2|6688.4|6689.4|6686.6|6692.7|6689.9|6689.1|6686.3|32
1629335610000|2021-08-19 01:13:30|6690.2|6687.4|6691.7|6688.9|6691.7|6688.9|6689.1|6686.3|4
1629335620000|2021-08-19 01:13:40|6691.9|6689.1|6695.7|6692.9|6696.9|6694.1|6691.9|6689.1|37
1629335630000|2021-08-19 01:13:50|6696.1|6693.3|6694.7|6691.9|6696.2|6693.4|6694.1|6691.3|20
1629335640000|2021-08-19 01:14:00|6694.6|6691.8|6698.7|6695.9|6699.2|6695.9|6694.1|6691.3|21
1629335650000|2021-08-19 01:14:10|6699.2|6696.4|6698.7|6695.9|6700.2|6697.4|6698.6|6695.8|32
1629335660000|2021-08-19 01:14:20|6698.2|6695.4|6700.1|6697.3|6700.2|6697.4|6698.2|6695.4|2
1629335670000|2021-08-19 01:14:30|6698.7|6695.9|6702.1|6699.3|6702.2|6699.4|6698.2|6695.4|35
1629335680000|2021-08-19 01:14:40|6702.2|6699.4|6703.2|6700.4|6704.1|6701.3|6702.1|6699.3|22
1629335690000|2021-08-19 01:14:50|6703.1|6700.3|6701.1|6698.3|6703.2|6700.4|6700.1|6697.3|3
1629335700000|2021-08-19 01:15:00|6700.2|6697.4|6699.9|6697.1|6701.8|6698.6|6698.2|6695.4|33
1629335710000|2021-08-19 01:15:10|6698.6|6695.8|6698.4|6695.6|6699.4|6696.6|6697.7|6694.9|51
1629335720000|2021-08-19 01:15:20|6698.2|6695.4|6697.7|6694.9|6698.2|6695.4|6696.7|6693.9|18
1629335730000|2021-08-19 01:15:30|6698.4|6695.6|6696.6|6693.8|6698.4|6695.6|6696.6|6693.8|3
1629335740000|2021-08-19 01:15:40|6696.2|6693.4|6695.4|6692.6|6697.2|6694.4|6695.2|6692.4|25
1629335750000|2021-08-19 01:15:50|6696.2|6693.4|6695.4|6692.6|6696.2|6693.4|6695.2|6692.4|0
1629335760000|2021-08-19 01:16:00|6696.2|6693.4|6696.4|6693.6|6696.9|6694.1|6695.2|6692.4|4
1629335770000|2021-08-19 01:16:10|6696.9|6694.1|6697.4|6694.6|6697.4|6694.6|6696.9|6694.1|6
1629335780000|2021-08-19 01:16:20|6697.1|6694.3|6695.4|6692.6|6697.1|6694.3|6695.4|6692.6|1
1629335790000|2021-08-19 01:16:30|6696.2|6693.4|6696.4|6693.6|6696.4|6693.6|6696.2|6693.4|4
1629335800000|2021-08-19 01:16:40|6696.9|6694.1|6696.4|6693.6|6696.9|6694.1|6696.4|6693.6|0
1629335820000|2021-08-19 01:17:00|6696.9|6694.1|6698.7|6695.9|6699.2|6696.4|6696.4|6693.6|16
1629335830000|2021-08-19 01:17:10|6699.2|6696.4|6700.7|6697.9|6700.7|6697.9|6699.2|6696.4|7
1629335840000|2021-08-19 01:17:20|6700.2|6697.4|6704.2|6701.4|6704.2|6701.4|6700.2|6697.4|19
1629335850000|2021-08-19 01:17:30|6703.6|6700.8|6703.2|6700.4|6703.6|6700.8|6701.7|6698.9|9
1629335860000|2021-08-19 01:17:40|6704.1|6701.3|6705.2|6702.4|6705.2|6702.4|6704.1|6701.3|14
1629335870000|2021-08-19 01:17:50|6704.7|6701.9|6706.7|6703.9|6706.9|6704.1|6704.7|6701.9|31
1629335880000|2021-08-19 01:18:00|6705.7|6702.9|6706.1|6703.3|6706.4|6703.6|6704.7|6701.9|16
1629335890000|2021-08-19 01:18:10|6706.2|6703.4|6704.7|6701.9|6706.9|6704.1|6704.7|6701.9|13
1629335900000|2021-08-19 01:18:20|6704.1|6701.3|6705.2|6702.4|6705.2|6702.4|6703.7|6700.9|18
1629335910000|2021-08-19 01:18:30|6706.7|6703.9|6706.1|6703.3|6706.7|6703.9|6706.1|6703.3|1
1629335920000|2021-08-19 01:18:40|6705.9|6703.1|6708.7|6705.9|6709.2|6706.4|6705.9|6703.1|18
1629335930000|2021-08-19 01:18:50|6708.4|6705.6|6706.2|6703.4|6708.4|6705.6|6705.1|6702.3|15
1629335940000|2021-08-19 01:19:00|6706.1|6703.3|6707.4|6704.6|6708.2|6705.4|6705.9|6703.1|7
1629335950000|2021-08-19 01:19:10|6707.7|6704.9|6707.2|6704.4|6708.7|6705.9|6706.7|6703.9|1
1629335960000|2021-08-19 01:19:20|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|0
1629335980000|2021-08-19 01:19:40|6707.2|6704.4|6706.7|6703.9|6707.2|6704.4|6706.7|6703.9|1
1629335990000|2021-08-19 01:19:50|6706.4|6703.6|6706.2|6703.4|6706.4|6703.6|6706.1|6703.3|2
1629336000000|2021-08-19 01:20:00|6705.6|6702.8|6705.1|6702.3|6705.7|6702.9|6704.7|6701.9|2
1629336010000|2021-08-19 01:20:10|6704.4|6701.6|6706.7|6703.9|6706.7|6703.9|6704.4|6701.6|8
1629336020000|2021-08-19 01:20:20|6707.2|6704.4|6710.1|6707.3|6710.2|6707.4|6707.2|6704.4|16
1629336030000|2021-08-19 01:20:30|6710.8|6706.8|6708.4|6705.6|6710.8|6707.6|6708.4|6705.6|13
1629336040000|2021-08-19 01:20:40|6709.2|6706.4|6709.6|6706.8|6709.7|6706.9|6709.2|6706.4|7
1629336050000|2021-08-19 01:20:50|6708.9|6706.1|6708.2|6705.4|6708.9|6706.1|6707.4|6704.6|4
1629336060000|2021-08-19 01:21:00|6708.1|6705.3|6709.7|6706.9|6709.7|6706.9|6708.1|6705.3|16
1629336070000|2021-08-19 01:21:10|6709.2|6706.4|6709.4|6706.6|6709.4|6706.6|6708.7|6705.9|6
1629336080000|2021-08-19 01:21:20|6709.2|6706.4|6708.1|6705.3|6709.2|6706.4|6708.1|6705.3|7
1629336090000|2021-08-19 01:21:30|6707.7|6704.9|6707.2|6704.4|6707.7|6704.9|6706.7|6703.9|0
1629336100000|2021-08-19 01:21:40|6707.4|6704.6|6707.7|6704.9|6708.2|6705.4|6707.4|6704.6|4
1629336120000|2021-08-19 01:22:00|6707.6|6704.8|6708.2|6705.4|6708.2|6705.4|6707.2|6704.4|3
1629336130000|2021-08-19 01:22:10|6709.1|6706.3|6710.2|6707.4|6710.2|6707.4|6708.7|6705.9|2
1629336140000|2021-08-19 01:22:20|6710.1|6707.3|6709.2|6706.4|6710.2|6707.4|6709.1|6706.3|18
1629336150000|2021-08-19 01:22:30|6709.1|6706.3|6709.7|6706.9|6709.7|6706.9|6708.2|6705.4|6
1629336160000|2021-08-19 01:22:40|6709.2|6706.4|6709.1|6706.3|6709.7|6706.9|6708.2|6705.4|4
1629336170000|2021-08-19 01:22:50|6709.4|6706.6|6709.1|6706.3|6709.4|6706.6|6709.1|6706.3|0
1629336180000|2021-08-19 01:23:00|||||||||2
1629336190000|2021-08-19 01:23:10|6708.7|6705.9|6708.7|6705.9|6708.7|6705.9|6708.7|6705.9|0
1629336200000|2021-08-19 01:23:20|6708.4|6705.6|6708.1|6705.3|6708.4|6705.6|6708.1|6705.3|1
1629336210000|2021-08-19 01:23:30|6707.7|6704.9|6706.7|6703.9|6707.7|6704.9|6706.7|6703.9|3
1629336230000|2021-08-19 01:23:50|6706.6|6703.8|6705.7|6702.9|6706.6|6703.8|6705.7|6702.9|1
1629336240000|2021-08-19 01:24:00|6705.9|6703.1|6706.7|6703.9|6707.2|6704.4|6705.9|6703.1|0
1629336250000|2021-08-19 01:24:10|6706.2|6703.4|6706.7|6703.9|6706.9|6704.1|6706.2|6703.4|0
1629336260000|2021-08-19 01:24:20|6706.6|6703.8|6706.2|6703.4|6706.6|6703.8|6706.2|6703.4|0
1629336270000|2021-08-19 01:24:30|6706.1|6703.3|6707.7|6704.9|6707.7|6704.9|6705.6|6702.8|2
1629336280000|2021-08-19 01:24:40|6707.9|6705.1|6709.1|6706.3|6709.7|6706.9|6707.7|6704.9|1
1629336290000|2021-08-19 01:24:50|6708.6|6705.8|6709.1|6706.3|6709.2|6706.4|6708.2|6705.4|3
1629336300000|2021-08-19 01:25:00|6708.7|6705.9|6708.1|6705.3|6708.7|6705.9|6708.1|6705.3|0
1629336310000|2021-08-19 01:25:10|6707.7|6704.9|6707.4|6704.6|6707.7|6704.9|6706.7|6703.9|5
1629336320000|2021-08-19 01:25:20|6707.2|6704.4|6706.7|6703.9|6707.2|6704.4|6706.7|6703.9|0
1629336330000|2021-08-19 01:25:30|6705.7|6702.9|6706.9|6704.1|6706.9|6704.1|6705.2|6702.4|2
1629336340000|2021-08-19 01:25:40|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|0
1629336350000|2021-08-19 01:25:50|6708.2|6705.4|6708.2|6705.4|6708.2|6705.4|6708.2|6705.4|1
1629336360000|2021-08-19 01:26:00|6708.1|6705.3|6706|6703.2|6708.1|6705.3|6706|6703.2|4
1629336370000|2021-08-19 01:26:10|6706.7|6703.9|6706|6703.2|6707.2|6704.4|6706|6703.2|2
1629336380000|2021-08-19 01:26:20|6706.8|6702.8|6709.4|6706.6|6709.4|6706.6|6706.4|6702.8|15
1629336390000|2021-08-19 01:26:30|6710.2|6707.4|6710|6707.2|6710.2|6707.4|6709|6706.2|6
1629336400000|2021-08-19 01:26:40|6709.4|6706.6|6709|6706.2|6709.4|6706.6|6709|6706.2|9
1629336410000|2021-08-19 01:26:50|6709.4|6706.6|6709.7|6706.9|6709.9|6707.1|6709.4|6706.6|1
1629336420000|2021-08-19 01:27:00|6709.2|6706.4|6709.4|6706.6|6709.4|6706.6|6709|6706.2|1
1629336430000|2021-08-19 01:27:10|6710.6|6707.8|6709.2|6706.4|6711.4|6708.6|6709.2|6706.4|51
1629336440000|2021-08-19 01:27:20|6710.7|6707.9|6710.4|6707.6|6710.7|6707.9|6710.2|6707.4|1
1629336450000|2021-08-19 01:27:30|6710.7|6707.9|6710.7|6707.9|6711.2|6708.4|6710.7|6707.9|0
1629336460000|2021-08-19 01:27:40|6711.2|6708.4|6711.4|6708.6|6711.7|6708.9|6710.7|6707.9|2
1629336470000|2021-08-19 01:27:50|6711|6708.2|6711|6708.2|6711|6708.2|6711|6708.2|0
1629336480000|2021-08-19 01:28:00|6710.4|6707.6|6710.7|6707.9|6711.7|6708.9|6710.4|6707.6|18
1629336490000|2021-08-19 01:28:10|||||||||1
1629336510000|2021-08-19 01:28:30|6710.5|6707.7|6710|6707.2|6710.5|6707.7|6710|6707.2|2
1629336520000|2021-08-19 01:28:40|6710.2|6707.4|6710|6707.2|6710.2|6707.4|6710|6707.2|0
1629336530000|2021-08-19 01:28:50|6709|6706.2|6708.7|6705.9|6709|6706.2|6708.7|6705.9|1
1629336540000|2021-08-19 01:29:00|6709.2|6706.4|6708.4|6705.6|6709.2|6706.4|6708.4|6705.6|8
1629336550000|2021-08-19 01:29:10|6708.2|6705.4|6708.4|6705.6|6709.2|6706.4|6708.2|6704.8|13
1629336560000|2021-08-19 01:29:20|6708.2|6705.4|6708.2|6705.4|6708.2|6705.4|6708.2|6705.4|1
1629336570000|2021-08-19 01:29:30|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|4
1629336600000|2021-08-19 01:30:00|6708.2|6705.4|6711.7|6708.9|6712|6709.2|6708.2|6705.4|5
1629336610000|2021-08-19 01:30:10|6711.9|6709.1|6714.2|6711.4|6714.7|6711.9|6711.9|6709.1|36
1629336620000|2021-08-19 01:30:20|6714.4|6711.6|6716.7|6713.9|6716.7|6713.9|6714.2|6711.4|32
1629336630000|2021-08-19 01:30:30|6717|6714.2|6719|6716.2|6719.9|6717.1|6717|6714.2|62
1629336640000|2021-08-19 01:30:40|6719.2|6716.4|6718.2|6715.4|6719.2|6716.4|6717.5|6714.7|10
1629336650000|2021-08-19 01:30:50|6718.7|6715.9|6719.5|6716.7|6720|6717.2|6718.5|6715.7|7
1629336660000|2021-08-19 01:31:00|6720|6717.2|6719.2|6716.4|6720|6717.2|6718.7|6715.9|2
1629336670000|2021-08-19 01:31:10|6719.9|6717.1|6719.7|6716.9|6720.7|6717.9|6719.7|6716.9|16
1629336680000|2021-08-19 01:31:20|6718.2|6715.4|6719.7|6716.9|6719.7|6716.9|6718.2|6715.4|9
1629336690000|2021-08-19 01:31:30|6720|6717.2|6718|6715.2|6720.4|6717.6|6718|6715.2|83
1629336700000|2021-08-19 01:31:40|6717.9|6715.1|6718|6715.2|6718|6715.2|6717.2|6714.4|0
1629336710000|2021-08-19 01:31:50|6718.2|6715.4|6719.4|6716.6|6719.7|6716.9|6718|6715.2|9
1629336720000|2021-08-19 01:32:00|6719.7|6716.9|6719.2|6716.4|6719.7|6716.9|6719.2|6716.4|2
1629336730000|2021-08-19 01:32:10|6718.7|6715.9|6719.2|6716.4|6720.2|6717.4|6718.7|6715.9|5
1629336740000|2021-08-19 01:32:20|6719.5|6716.7|6720.2|6717.4|6720.2|6717.4|6719.2|6716.4|38
1629336750000|2021-08-19 01:32:30|6720.7|6717.9|6721.4|6718.6|6721.4|6718.6|6720.2|6717.4|31
1629336760000|2021-08-19 01:32:40|6722.2|6719.4|6722.9|6720.1|6723|6720.2|6721.4|6718.6|8
1629336770000|2021-08-19 01:32:50|6723.2|6720.4|6724.2|6721.4|6725.7|6722.9|6723.2|6720.4|93
1629336780000|2021-08-19 01:33:00|6725|6722.2|6723.7|6720.9|6725.4|6722.6|6723.2|6720.4|3
1629336790000|2021-08-19 01:33:10|6723.5|6720.7|6722|6719.2|6723.7|6720.9|6722|6719.2|1
1629336800000|2021-08-19 01:33:20|6722.9|6720.1|6723.2|6720.4|6723.2|6720.4|6722.4|6719.6|13
1629336810000|2021-08-19 01:33:30|6723|6720.2|6722|6719.2|6723.2|6720.4|6722|6719.2|12
1629336820000|2021-08-19 01:33:40|6721.9|6719.1|6719.7|6716.9|6721.9|6719.1|6719.7|6716.9|3
1629336830000|2021-08-19 01:33:50|6719.9|6717.1|6720.7|6717.9|6720.9|6718.1|6719.7|6716.9|6
1629336840000|2021-08-19 01:34:00|6720.2|6717.4|6722.2|6719.4|6722.4|6719.6|6720.2|6717.4|10
1629336850000|2021-08-19 01:34:10|6721.7|6718.9|6723.2|6720.4|6723.2|6720.4|6721.7|6718.9|0
1629336860000|2021-08-19 01:34:20|6723|6720.2|6724.5|6721.7|6724.7|6721.9|6722.7|6719.9|8
1629336870000|2021-08-19 01:34:30|6724.7|6721.9|6724.5|6721.7|6724.7|6721.9|6724.5|6721.7|0
1629336880000|2021-08-19 01:34:40|6723.7|6720.9|6723.4|6720.6|6724.2|6721.4|6723.2|6720.4|5
1629336890000|2021-08-19 01:34:50|6723.2|6720.4|6724.2|6721.4|6724.2|6721.4|6723|6720.2|3
1629336900000|2021-08-19 01:35:00|6724|6721.2|6722.9|6720.1|6724|6721.2|6722.7|6719.9|1
1629336910000|2021-08-19 01:35:10|6723|6720.2|6724.2|6721.4|6724.2|6721.4|6722.5|6719.7|8
1629336920000|2021-08-19 01:35:20|6723.2|6720.4|6723|6720.2|6724.2|6721.4|6723|6720.2|7
1629336930000|2021-08-19 01:35:30|6722.7|6719.9|6722.4|6719.6|6722.7|6719.9|6722.2|6719.4|1
1629336940000|2021-08-19 01:35:40|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|6723.5|6720.7|0
1629336950000|2021-08-19 01:35:50|6722.9|6720.1|6721.2|6718.4|6722.9|6720.1|6721.2|6718.4|2
1629336960000|2021-08-19 01:36:00|6720.2|6717.4|6719|6716.2|6720.2|6717.4|6719|6716.2|3
1629336970000|2021-08-19 01:36:10|6718.7|6715.9|6717.2|6714.4|6718.9|6716.1|6717|6714.2|4
1629336980000|2021-08-19 01:36:20|6716.9|6714.1|6716.2|6713.4|6717|6714.2|6716.2|6713.4|4
1629336990000|2021-08-19 01:36:30|6716.9|6714.1|6717.2|6714.4|6718|6715.2|6716.5|6713.7|5
1629337000000|2021-08-19 01:36:40|6717|6714.2|6717.2|6714.4|6717.2|6714.4|6717|6714.2|0
1629337010000|2021-08-19 01:36:50|6718.7|6715.9|6718.4|6715.6|6718.7|6715.9|6718|6715.2|7
1629337020000|2021-08-19 01:37:00|6719.2|6716.4|6720.7|6717.9|6721.9|6719.1|6719.2|6716.4|8
1629337030000|2021-08-19 01:37:10|6720.4|6717.6|6718.7|6715.9|6720.4|6717.6|6718.7|6715.9|16
1629337040000|2021-08-19 01:37:20|6719|6716.2|6719.2|6716.4|6719.7|6716.9|6719|6716.2|1
1629337050000|2021-08-19 01:37:30|6718.2|6715.4|6716.7|6713.9|6718.2|6715.4|6716.5|6713.7|11
1629337060000|2021-08-19 01:37:40|6716.5|6713.7|6716.2|6713.4|6716.5|6713.7|6715.7|6712.5|6
1629337070000|2021-08-19 01:37:50|6716.9|6714.1|6716.7|6713.9|6717.7|6714.9|6716.4|6713.6|12
1629337080000|2021-08-19 01:38:00|6716.4|6713.6|6715.2|6712.4|6716.4|6713.6|6715.2|6712.4|1
1629337090000|2021-08-19 01:38:10|6715.9|6713.1|6716.7|6713.9|6716.7|6713.9|6715.2|6712.4|2
1629337110000|2021-08-19 01:38:30|6717|6714.2|6717.5|6714.7|6717.5|6714.7|6717|6714.2|0
1629337120000|2021-08-19 01:38:40|6717|6714.2|6717|6714.2|6717|6714.2|6717|6714.2|0
1629337130000|2021-08-19 01:38:50|6717.2|6714.4|6717|6714.2|6717.2|6714.4|6717|6714.2|0
1629337140000|2021-08-19 01:39:00|6716.2|6713.4|6714.7|6711.9|6717|6714.2|6714.7|6711.9|7
1629337150000|2021-08-19 01:39:10|6714.9|6712.1|6713.2|6710.4|6714.9|6712.1|6712.7|6709.9|3
1629337160000|2021-08-19 01:39:20|6713.4|6710.6|6713.4|6710.6|6713.7|6710.9|6713.2|6710.4|6
1629337170000|2021-08-19 01:39:30|6713.5|6710.7|6713.4|6710.6|6713.5|6710.7|6712.7|6709.9|0
1629337180000|2021-08-19 01:39:40|6714|6711.2|6713.2|6710.4|6714|6711.2|6713.2|6710.4|0
1629337190000|2021-08-19 01:39:50|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|6713.2|6710.4|0
1629337200000|2021-08-19 01:40:00|6714|6711.2|6713.2|6710.4|6714|6711.2|6713.2|6710.4|0
1629337210000|2021-08-19 01:40:10|6713|6710.2|6710.7|6707.9|6713|6710.2|6710.4|6707.6|4
1629337220000|2021-08-19 01:40:20|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|6710.2|6707.4|0
1629337240000|2021-08-19 01:40:40|6711.2|6708.4|6711|6708.2|6711.5|6708.7|6710.7|6707.9|3
1629337250000|2021-08-19 01:40:50|6710.5|6707.7|6709.4|6706.6|6710.5|6707.7|6709.4|6706.6|0
1629337260000|2021-08-19 01:41:00|6710|6707.2|6708.7|6705.9|6710|6707.2|6708.5|6705.7|2
1629337270000|2021-08-19 01:41:10|6709|6706.2|6711|6708.2|6711|6708.2|6709|6706.2|3
1629337280000|2021-08-19 01:41:20|6711.2|6708.4|6712|6709.2|6712.2|6709.4|6711.2|6708.4|1
1629337290000|2021-08-19 01:41:30|6712.2|6709.4|6712|6709.2|6712.7|6709.9|6711.4|6708.6|1
1629337300000|2021-08-19 01:41:40|6712.2|6709.4|6712.7|6709.9|6712.7|6709.9|6712|6709.2|0
1629337310000|2021-08-19 01:41:50|6713|6710.2|6712.7|6709.9|6713.4|6710.6|6712.7|6709.9|1
1629337320000|2021-08-19 01:42:00|6712.2|6709.4|6712.7|6709.9|6712.7|6709.9|6711.2|6708.4|3
1629337350000|2021-08-19 01:42:30|6711.5|6708.7|6711.7|6708.9|6711.7|6708.9|6711.5|6708.7|0
1629337360000|2021-08-19 01:42:40|6712.2|6709.4|6714.4|6711.6|6714.4|6711.6|6712.2|6709.4|22
1629337370000|2021-08-19 01:42:50|6714.8|6710.8|6712.7|6709.9|6714.8|6711.6|6712.7|6709.9|5
1629337380000|2021-08-19 01:43:00|6712.2|6709.4|6712.7|6709.9|6712.7|6709.9|6712.2|6709.4|2
1629337390000|2021-08-19 01:43:10|6712.9|6710.1|6713.4|6710.6|6713.4|6710.6|6712.9|6710.1|0
1629337400000|2021-08-19 01:43:20|6712.7|6709.9|6711.4|6708.6|6712.7|6709.9|6711.4|6708.6|12
1629337410000|2021-08-19 01:43:30|6711.2|6708.4|6709.4|6706.6|6711.7|6708.9|6709.2|6706.4|18
1629337420000|2021-08-19 01:43:40|6709.7|6706.9|6710.4|6707.6|6710.4|6707.6|6709.7|6706.9|20
1629337440000|2021-08-19 01:44:00|6710.7|6707.9|6711.7|6708.9|6712.2|6709.4|6710.7|6707.9|1
1629337460000|2021-08-19 01:44:20|6711.2|6708.4|6710.2|6707.4|6711.2|6708.4|6709.7|6706.9|1
1629337470000|2021-08-19 01:44:30|6710.4|6707.6|6710.4|6707.6|6710.5|6707.7|6710.2|6707.4|1
1629337480000|2021-08-19 01:44:40|6710.7|6707.9|6709.2|6706.4|6710.7|6707.9|6709.2|6706.4|0
1629337490000|2021-08-19 01:44:50|6709|6706.2|6709|6706.2|6709.4|6706.6|6708.2|6705.4|2
1629337500000|2021-08-19 01:45:00|6708.9|6706.1|6708|6705.2|6708.9|6706.1|6707.5|6704.7|3
1629337510000|2021-08-19 01:45:10|6708.2|6705.4|6708.4|6705.6|6708.4|6705.6|6708|6705.2|0
1629337520000|2021-08-19 01:45:20|6708.5|6705.7|6708.2|6705.4|6708.5|6705.7|6707.7|6704.9|1
1629337530000|2021-08-19 01:45:30|6708|6705.2|6707.2|6704.4|6708|6705.2|6707|6704.2|9
1629337540000|2021-08-19 01:45:40|6707.7|6704.9|6708|6705.2|6708.2|6705.4|6707.7|6704.9|1
1629337550000|2021-08-19 01:45:50|6707.9|6705.1|6709|6706.2|6709|6706.2|6707.9|6705.1|1
1629337560000|2021-08-19 01:46:00|6708.7|6705.9|6709|6706.2|6709.2|6706.4|6708.7|6705.9|6
1629337570000|2021-08-19 01:46:10|6708.2|6705.4|6707|6704.2|6708.2|6705.4|6707|6704.2|2
1629337580000|2021-08-19 01:46:20|6707.2|6704.4|6703|6700.2|6707.2|6704.4|6702|6699.2|7
1629337590000|2021-08-19 01:46:30|6703.2|6700.4|6703.2|6700.4|6703.2|6700.4|6703.2|6700.4|1
1629337600000|2021-08-19 01:46:40|6703|6700.2|6703|6700.2|6703.2|6700.4|6702.2|6699.4|2
1629337610000|2021-08-19 01:46:50|6702.7|6699.9|6702.7|6699.9|6702.7|6699.9|6702.7|6699.9|1
1629337620000|2021-08-19 01:47:00|6703.2|6700.4|6701.7|6698.9|6703.7|6700.9|6701.2|6698.4|57
1629337630000|2021-08-19 01:47:10|6701.2|6698.4|6702.2|6699.4|6703.2|6700.4|6701.2|6698.4|3
1629337640000|2021-08-19 01:47:20|6701.7|6698.9|6702.2|6699.4|6702.2|6699.4|6701.2|6698.4|4
1629337650000|2021-08-19 01:47:30|6703.2|6700.4|6703.2|6700.4|6703.2|6700.4|6702.4|6699.6|1
1629337660000|2021-08-19 01:47:40|6704.2|6701.4|6703.2|6700.4|6704.2|6701.4|6702.7|6699.9|4
1629337670000|2021-08-19 01:47:50|6702.7|6699.9|6703|6700.2|6703.2|6700.4|6702.7|6699.9|0
1629337680000|2021-08-19 01:48:00|6703.4|6700.6|6700.9|6698.1|6703.4|6700.6|6700.9|6698.1|77
1629337690000|2021-08-19 01:48:10|6701.9|6699.1|6703.7|6700.9|6703.7|6700.9|6701.2|6698.4|12
1629337700000|2021-08-19 01:48:20|6703.2|6700.4|6702.2|6699.4|6703.2|6700.4|6702.2|6699.4|3
1629337710000|2021-08-19 01:48:30|6701.9|6699.1|6702.2|6699.4|6702.2|6699.4|6701.2|6698.4|7
1629337720000|2021-08-19 01:48:40|6703.2|6700.4|6704|6701.2|6704|6701.2|6702.7|6699.9|3
1629337730000|2021-08-19 01:48:50|6704.2|6701.4|6703|6700.2|6705|6702.2|6701.5|6698.7|22
1629337740000|2021-08-19 01:49:00|6702.4|6699.6|6704.2|6701.4|6704.2|6701.4|6702.2|6699.4|4
1629337750000|2021-08-19 01:49:10|6705.2|6702.4|6704.7|6701.9|6705.2|6702.4|6704.2|6701.4|4
1629337780000|2021-08-19 01:49:40|6705.2|6702.4|6706.2|6703.4|6706.2|6703.4|6705.2|6702.4|0
1629337790000|2021-08-19 01:49:50|6705.7|6702.9|6705.4|6702.6|6705.7|6702.9|6705|6702.2|0
1629337800000|2021-08-19 01:50:00|6705.7|6702.9|6705.2|6702.4|6705.7|6702.9|6703.4|6700.6|10
1629337810000|2021-08-19 01:50:10|6705.4|6702.6|6706.7|6703.9|6706.7|6703.9|6705|6702.2|1
1629337820000|2021-08-19 01:50:20|6707.4|6704.6|6706.7|6703.9|6707.4|6704.6|6706.7|6703.9|28
1629337830000|2021-08-19 01:50:30|6707.2|6704.4|6708|6705.2|6708.2|6705.4|6707.2|6704.4|4
1629337840000|2021-08-19 01:50:40|6707.2|6704.4|6706.7|6703.9|6707.2|6704.4|6706.7|6703.9|14
1629337850000|2021-08-19 01:50:50|||||||||10
1629337870000|2021-08-19 01:51:10|6706.2|6703.4|6705.7|6702.9|6706.2|6703.4|6705.7|6702.9|0
1629337890000|2021-08-19 01:51:30|6705.4|6702.6|6704.7|6701.9|6705.4|6702.6|6704.7|6701.9|0
1629337900000|2021-08-19 01:51:40|6704.5|6701.7|6704|6701.2|6704.5|6701.7|6703.7|6700.9|0
1629337910000|2021-08-19 01:51:50|6703.9|6701.1|6703|6700.2|6704.2|6701.4|6703|6700.2|2
1629337920000|2021-08-19 01:52:00|||||||||1
1629337930000|2021-08-19 01:52:10|6703.4|6700.6|6702.7|6699.9|6704.2|6701.4|6702.7|6699.9|9
1629337940000|2021-08-19 01:52:20|6703.2|6700.4|6704.2|6701.4|6704.2|6701.4|6703|6700.2|0
1629337950000|2021-08-19 01:52:30|6704|6701.2|6704|6701.2|6704.7|6701.9|6704|6701.2|0
1629337960000|2021-08-19 01:52:40|6704.7|6701.9|6705.4|6702.6|6705.4|6702.6|6704.7|6701.9|2
1629337970000|2021-08-19 01:52:50|6706|6703.2|6704.7|6701.9|6706|6703.2|6704|6701.2|14
1629337980000|2021-08-19 01:53:00|6704.9|6702.1|6705.2|6702.4|6705.4|6702.6|6704.9|6702.1|2
1629337990000|2021-08-19 01:53:10|6705.4|6702.6|6706.2|6703.4|6706.2|6703.4|6705.4|6702.6|0
1629338000000|2021-08-19 01:53:20|6705.9|6703.1|6708|6705.2|6708.7|6705.9|6705.5|6702.7|12
1629338010000|2021-08-19 01:53:30|6707.4|6704.6|6707.4|6704.6|6708.7|6705.9|6706.7|6703.9|5
1629338020000|2021-08-19 01:53:40|6708.2|6705.4|6708|6705.2|6708.7|6705.9|6708|6705.2|3
1629338030000|2021-08-19 01:53:50|6707.7|6704.9|6708|6705.2|6708.7|6705.9|6707.7|6704.9|6
1629338040000|2021-08-19 01:54:00|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|1
1629338060000|2021-08-19 01:54:20|6707.9|6705.1|6709.4|6706.6|6709.4|6706.6|6707.9|6705.1|0
1629338070000|2021-08-19 01:54:30|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|6709.7|6706.9|0
1629338080000|2021-08-19 01:54:40|6709.2|6706.4|6707.4|6704.6|6709.2|6706.4|6707.2|6704.4|2
1629338090000|2021-08-19 01:54:50|6708|6705.2|6708.7|6705.9|6708.7|6705.9|6708|6705.2|8
1629338100000|2021-08-19 01:55:00|6707.4|6704.6|6706.7|6703.9|6707.4|6704.6|6706.7|6703.9|0
1629338110000|2021-08-19 01:55:10|6706.2|6703.4|6705.4|6702.6|6706.2|6703.4|6705.2|6702.4|0
1629338120000|2021-08-19 01:55:20|6705.2|6702.4|6705.4|6702.6|6705.4|6702.6|6705.2|6702.4|0
1629338130000|2021-08-19 01:55:30|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|6705.2|6702.4|0
1629338140000|2021-08-19 01:55:40|6706.4|6703.6|6706.2|6703.4|6706.7|6703.9|6705.7|6702.9|0
1629338150000|2021-08-19 01:55:50|6706|6703.2|6706.2|6703.4|6706.2|6703.4|6705.7|6702.9|0
1629338160000|2021-08-19 01:56:00|6706|6703.2|6705.7|6702.9|6706|6703.2|6705.5|6702.7|3
1629338170000|2021-08-19 01:56:10|||||||||51
1629338180000|2021-08-19 01:56:20|6705.9|6703.1|6706.2|6703.4|6706.2|6703.4|6705.9|6703.1|0
1629338190000|2021-08-19 01:56:30|6705.7|6702.9|6704.4|6701.6|6705.7|6702.9|6704.2|6701.4|0
1629338200000|2021-08-19 01:56:40|6704.2|6701.4|6705.4|6702.6|6705.4|6702.6|6703.5|6700.7|7
1629338240000|2021-08-19 01:57:20|6704.7|6701.9|6703.7|6700.9|6704.7|6701.9|6703.7|6700.9|0
1629338250000|2021-08-19 01:57:30|6703.4|6700.6|6704|6701.2|6705.2|6702.4|6703|6700.2|17
1629338260000|2021-08-19 01:57:40|6704.9|6702.1|6702.7|6699.9|6704.9|6702.1|6702.7|6699.9|0
1629338270000|2021-08-19 01:57:50|6701.9|6699.1|6701.4|6698.6|6701.9|6699.1|6701.2|6698.4|2
1629338280000|2021-08-19 01:58:00|6700.9|6698.1|6701.7|6698.9|6701.7|6698.9|6700|6697.2|35
1629338290000|2021-08-19 01:58:10|6701.5|6698.7|6701|6698.2|6701.5|6698.7|6701|6698.2|0
1629338300000|2021-08-19 01:58:20|6701.2|6698.4|6701.7|6698.9|6701.7|6698.9|6701.2|6698.4|0
1629338310000|2021-08-19 01:58:30|6702|6699.2|6703|6700.2|6703.8|6700.2|6702|6699.2|6
1629338320000|2021-08-19 01:58:40|6702.9|6700.1|6701.7|6698.9|6702.9|6700.1|6701.5|6698.7|1
1629338330000|2021-08-19 01:58:50|6701.4|6698.6|6699.7|6696.9|6701.4|6698.6|6699.7|6696.9|0
1629338340000|2021-08-19 01:59:00|6700.7|6697.9|6698.9|6696.1|6701|6698.2|6698.5|6695.7|2
1629338350000|2021-08-19 01:59:10|6698.4|6695.6|6698.7|6695.9|6698.9|6696.1|6698.4|6695.6|1
1629338380000|2021-08-19 01:59:40|6698|6695.2|6698.4|6695.6|6698.9|6696.1|6698|6695.2|0
1629338400000|2021-08-19 02:00:00|6698|6695.2|6696.2|6693.4|6698|6695.2|6694.7|6691.9|11
1629338410000|2021-08-19 02:00:10|6695.4|6692.6|6695.2|6692.4|6696.2|6693.4|6695.2|6692.4|0
1629338420000|2021-08-19 02:00:20|6695.4|6692.6|6695.9|6693.1|6695.9|6693.1|6694.2|6691.4|2
1629338430000|2021-08-19 02:00:30|6696.2|6693.4|6696.2|6693.4|6696.4|6693.6|6695.5|6692.7|1
1629338440000|2021-08-19 02:00:40|6695.7|6692.9|6696.7|6693.9|6696.7|6693.9|6695.7|6692.9|0
1629338450000|2021-08-19 02:00:50|||||||||1
1629338460000|2021-08-19 02:01:00|6697|6694.2|6699.7|6696.9|6699.9|6697.1|6697|6694.2|9
1629338470000|2021-08-19 02:01:10|6699.9|6697.1|6697.9|6695.1|6699.9|6697.1|6697.5|6694.7|0
1629338480000|2021-08-19 02:01:20|6697.4|6694.6|6699.4|6696.6|6699.4|6696.6|6697.4|6694.6|0
1629338490000|2021-08-19 02:01:30|6699.2|6696.4|6698.9|6696.1|6699.2|6696.4|6698.4|6695.6|0
1629338500000|2021-08-19 02:01:40|6698.7|6695.9|6699.5|6696.7|6699.5|6696.7|6698.7|6695.9|0
1629338510000|2021-08-19 02:01:50|6700.7|6697.9|6700.9|6698.1|6700.9|6698.1|6700.7|6697.9|3
1629338520000|2021-08-19 02:02:00|6700.7|6697.9|6698.9|6696.1|6700.7|6697.9|6698.9|6696.1|1
1629338530000|2021-08-19 02:02:10|6698.7|6695.9|6697.2|6694.4|6698.7|6695.9|6697.2|6694.4|9
1629338540000|2021-08-19 02:02:20|6697|6694.2|6698.9|6696.1|6698.9|6696.1|6697|6694.2|8
1629338550000|2021-08-19 02:02:30|6698.7|6695.9|6698|6695.2|6698.9|6696.1|6697.4|6694.6|0
1629338560000|2021-08-19 02:02:40|6698.9|6696.1|6698.7|6695.9|6699|6696.2|6698.7|6695.9|0
1629338570000|2021-08-19 02:02:50|6698.9|6696.1|6699|6696.2|6699|6696.2|6698.7|6695.9|0
1629338580000|2021-08-19 02:03:00|6699.4|6696.6|6698.9|6696.1|6699.7|6696.9|6698.9|6696.1|0
1629338590000|2021-08-19 02:03:10|6698.7|6695.9|6698.2|6695.4|6698.9|6696.1|6698.2|6695.4|0
1629338600000|2021-08-19 02:03:20|6697.5|6694.7|6697.9|6695.1|6697.9|6695.1|6697.4|6694.6|1
1629338610000|2021-08-19 02:03:30|6698.9|6696.1|6698.7|6695.9|6699|6696.2|6698.7|6695.9|3
1629338620000|2021-08-19 02:03:40|6697.4|6694.6|6698.7|6695.9|6698.7|6695.9|6697.4|6694.6|1
1629338630000|2021-08-19 02:03:50|6698.2|6695.4|6698.2|6695.4|6698.4|6695.6|6698.2|6695.4|0
1629338640000|2021-08-19 02:04:00|6698|6695.2|6698.5|6695.7|6698.9|6696.1|6697.2|6694.4|1
1629338650000|2021-08-19 02:04:10|6697.7|6694.9|6698.7|6695.9|6698.9|6696.1|6697.7|6694.9|5
1629338680000|2021-08-19 02:04:40|6699.2|6696.4|6699.2|6696.4|6699.2|6696.4|6698.7|6695.9|0
1629338690000|2021-08-19 02:04:50|6699|6696.2|6699.2|6696.4|6699.2|6696.4|6698.7|6695.9|7
1629338700000|2021-08-19 02:05:00|6698.7|6695.9|6697.9|6695.1|6698.7|6695.9|6697.9|6695.1|2
1629338710000|2021-08-19 02:05:10|6698.2|6695.4|6697|6694.2|6698.2|6695.4|6697|6694.2|1
1629338720000|2021-08-19 02:05:20|6695.7|6692.9|6695.5|6692.7|6695.7|6692.9|6695.4|6692.6|11
1629338730000|2021-08-19 02:05:30|6694.9|6692.1|6696.7|6693.9|6697.2|6694.4|6694.9|6692.1|24
1629338740000|2021-08-19 02:05:40|||||||||1
1629338750000|2021-08-19 02:05:50|6697.2|6694.4|6697.5|6694.7|6698.2|6695.4|6697.2|6694.4|1
1629338760000|2021-08-19 02:06:00|6697|6694.2|6697.2|6694.4|6697.2|6694.4|6697|6694.2|6
1629338780000|2021-08-19 02:06:20|6698|6695.2|6698.7|6695.9|6698.7|6695.9|6698|6695.2|7
1629338790000|2021-08-19 02:06:30|6698.2|6695.4|6697.2|6694.4|6698.2|6695.4|6697.2|6694.4|0
1629338800000|2021-08-19 02:06:40|6697|6694.2|6695.7|6692.9|6697.2|6694.4|6695|6692.2|7
1629338810000|2021-08-19 02:06:50|6695.4|6692.6|6695.4|6692.6|6695.4|6692.6|6695|6692.2|2
1629338820000|2021-08-19 02:07:00|6695.2|6692.4|6694.2|6691.4|6695.2|6692.4|6694|6691.2|10
1629338830000|2021-08-19 02:07:10|6694|6691.2|6696.2|6693.4|6696.2|6693.4|6694|6691.2|12
1629338840000|2021-08-19 02:07:20|6696.5|6693.7|6696|6693.2|6696.9|6694.1|6696|6693.2|8
1629338850000|2021-08-19 02:07:30|6696.2|6693.4|6696.9|6694.1|6696.9|6694.1|6696|6693.2|2
1629338860000|2021-08-19 02:07:40|6697.8|6695|6698.2|6695.4|6698.2|6695.4|6697.8|6695|1
1629338870000|2021-08-19 02:07:50|6698.7|6695.9|6699.2|6696.4|6699.2|6696.4|6698.7|6695.9|0
1629338880000|2021-08-19 02:08:00|6699.9|6697.1|6699.4|6696.6|6700.7|6697.9|6699.4|6696.6|15
1629338890000|2021-08-19 02:08:10|6700.7|6697.9|6702|6699.2|6702|6699.2|6700.7|6697.9|6
1629338900000|2021-08-19 02:08:20|6703.2|6700.4|6702.2|6699.4|6703.2|6700.4|6702.2|6699.4|14
1629338910000|2021-08-19 02:08:30|6702|6699.2|6701.7|6698.9|6702|6699.2|6701.5|6698.7|1
1629338920000|2021-08-19 02:08:40|6702|6699.2|6702|6699.2|6702|6699.2|6701.5|6698.7|7
1629338930000|2021-08-19 02:08:50|6702.2|6699.4|6702.7|6699.9|6702.7|6699.9|6702.2|6699.4|0
1629338940000|2021-08-19 02:09:00|6702.2|6699.4|6702|6699.2|6702.2|6699.4|6702|6699.2|4
1629338950000|2021-08-19 02:09:10|6703.2|6700.4|6704.3|6701.5|6704.3|6701.5|6703.2|6700.4|13
1629338960000|2021-08-19 02:09:20|6704.2|6701.4|6703.2|6700.4|6704.2|6701.4|6703.2|6700.4|1
1629338970000|2021-08-19 02:09:30|6702.8|6700|6702|6699.2|6702.8|6700|6702|6699.2|6
1629338990000|2021-08-19 02:09:50|6701|6698.2|6700|6697.2|6701|6698.2|6699|6696.2|5
1629339000000|2021-08-19 02:10:00|6699.2|6696.4|6699|6696.2|6699.2|6696.4|6699|6696.2|0
1629339010000|2021-08-19 02:10:10|6698|6695.2|6697|6694.2|6698|6695.2|6697|6694.2|0
1629339020000|2021-08-19 02:10:20|6697.2|6694.4|6697|6694.2|6697.2|6694.4|6697|6694.2|0
1629339030000|2021-08-19 02:10:30|6697.3|6694.5|6699.7|6696.9|6700|6697.2|6697.3|6694.5|17
1629339040000|2021-08-19 02:10:40|6700.3|6697.5|6699|6696.2|6700.3|6697.5|6699|6696.2|0
1629339050000|2021-08-19 02:10:50|6698.5|6695.7|6698.5|6695.7|6699.2|6696.4|6698.5|6695.7|6
1629339060000|2021-08-19 02:11:00|6698.8|6696|6698.5|6695.7|6699.7|6696.9|6698.5|6695.7|2
1629339070000|2021-08-19 02:11:10|6698.3|6695.5|6698.2|6695.4|6698.3|6695.5|6698|6695.2|5
1629339080000|2021-08-19 02:11:20|6698|6695.2|6698.2|6695.4|6698.2|6695.4|6697.5|6694.7|1
1629339090000|2021-08-19 02:11:30|6698|6695.2|6697|6694.2|6698.2|6695.4|6697|6694.2|3
1629339100000|2021-08-19 02:11:40|6697.2|6694.4|6697|6694.2|6697.2|6694.4|6697|6694.2|11
1629339110000|2021-08-19 02:11:50|6696.7|6693.9|6696|6693.2|6696.7|6693.9|6695|6692.2|11
1629339120000|2021-08-19 02:12:00|6695.7|6692.9|6695.5|6692.7|6695.7|6692.9|6694.2|6691.4|6
1629339130000|2021-08-19 02:12:10|6695|6692.2|6694.5|6691.7|6695.5|6692.7|6694|6691.2|7
1629339140000|2021-08-19 02:12:20|6694|6691.2|6694|6691.2|6694.7|6691.9|6694|6691.2|6
1629339150000|2021-08-19 02:12:30|6693.5|6690.7|6694|6691.2|6694|6691.2|6693.2|6690.4|2
1629339160000|2021-08-19 02:12:40|6694.2|6691.4|6694.2|6691.4|6694.2|6691.4|6694|6691.2|2
1629339170000|2021-08-19 02:12:50|6694|6691.2|6694|6691.2|6694|6691.2|6694|6691.2|0
1629339180000|2021-08-19 02:13:00|6694.2|6691.4|6693.5|6690.7|6694.7|6691.9|6693.5|6690.7|0
1629339190000|2021-08-19 02:13:10|6694|6691.2|6694|6691.2|6694|6691.2|6694|6691.2|1
1629339200000|2021-08-19 02:13:20|6693.8|6691|6694|6691.2|6694|6691.2|6693.2|6690.4|5
1629339210000|2021-08-19 02:13:30|6693.5|6690.7|6694.3|6691.5|6694.8|6692|6693.3|6690.5|2
1629339220000|2021-08-19 02:13:40|6694.8|6692|6694|6691.2|6695.2|6692.4|6694|6691.2|0
1629339230000|2021-08-19 02:13:50|6693.5|6690.7|6693.2|6690.4|6694.5|6691.7|6693|6690.2|8
1629339240000|2021-08-19 02:14:00|6693|6690.2|6693.2|6690.4|6693.2|6690.4|6693|6690.2|0
1629339250000|2021-08-19 02:14:10|6692.7|6689.9|6693.2|6690.4|6693.2|6690.4|6692.7|6689.9|4
1629339260000|2021-08-19 02:14:20|6693.5|6690.7|6693.3|6690.5|6693.5|6690.7|6693|6690.2|5
1629339270000|2021-08-19 02:14:30|6693|6690.2|6693.2|6690.4|6693.2|6690.4|6692.5|6689.7|5
1629339280000|2021-08-19 02:14:40|6692.7|6689.9|6692.2|6689.4|6692.7|6689.9|6692.2|6689.4|10
1629339290000|2021-08-19 02:14:50|6692|6689.2|6692.2|6689.4|6692.2|6689.4|6691.8|6689|10
1629339300000|2021-08-19 02:15:00|6691.5|6688.7|6691.7|6688.9|6691.7|6688.9|6691|6688.2|6
1629339310000|2021-08-19 02:15:10|6692|6689.2|6692.2|6689.4|6692.2|6689.4|6691.5|6688.7|1
1629339320000|2021-08-19 02:15:20|6692|6689.2|6692|6689.2|6692|6689.2|6692|6689.2|0
1629339330000|2021-08-19 02:15:30|6691.5|6688.7|6691.5|6688.7|6691.5|6688.7|6691.5|6688.7|0
1629339340000|2021-08-19 02:15:40|6691.8|6689|6694.3|6691.5|6694.3|6691.5|6691.8|6689|6
1629339350000|2021-08-19 02:15:50|6694|6691.2|6694|6691.2|6694|6691.2|6693.7|6690.9|0
1629339360000|2021-08-19 02:16:00|6693.8|6691|6693.5|6690.7|6693.8|6691|6693.5|6690.7|0
1629339380000|2021-08-19 02:16:20|6692.5|6689.7|6692.2|6689.4|6692.7|6689.9|6692.2|6689.4|7
1629339390000|2021-08-19 02:16:30|6692.3|6689.5|6692.8|6690|6692.8|6690|6692.3|6689.5|0
1629339400000|2021-08-19 02:16:40|6693.2|6690.4|6692.2|6689.4|6693.2|6690.4|6692.2|6689.4|2
1629339410000|2021-08-19 02:16:50|6692.3|6689.5|6692.3|6689.5|6692.3|6689.5|6692.2|6689.4|0
1629339420000|2021-08-19 02:17:00|6692.2|6689.4|6692|6689.2|6692.2|6689.4|6691.5|6688.7|2
1629339430000|2021-08-19 02:17:10|6691.5|6688.7|6690.7|6687.9|6692|6689.2|6690.7|6687.9|0
1629339440000|2021-08-19 02:17:20|6690.5|6687.7|6690.2|6687.4|6690.5|6687.7|6690|6687.2|0
1629339450000|2021-08-19 02:17:30|6690.3|6687.5|6691|6688.2|6691.2|6688.4|6690.3|6687.5|0
1629339460000|2021-08-19 02:17:40|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|0
1629339470000|2021-08-19 02:17:50|6690.5|6687.7|6690.8|6688|6690.8|6688|6690.2|6687.4|1
1629339480000|2021-08-19 02:18:00|6691.5|6688.7|6692.2|6689.4|6692.2|6689.4|6691.5|6688.7|5
1629339490000|2021-08-19 02:18:10|6692|6689.2|6692.3|6689.5|6692.3|6689.5|6692|6689.2|3
1629339510000|2021-08-19 02:18:30|6692.2|6689.4|6692.2|6689.4|6692.2|6689.4|6692|6689.2|0
1629339520000|2021-08-19 02:18:40|6692|6689.2|6692.3|6689.5|6692.3|6689.5|6692|6689.2|0
1629339530000|2021-08-19 02:18:50|6692.2|6689.4|6692|6689.2|6692.2|6689.4|6692|6689.2|0
1629339540000|2021-08-19 02:19:00|6692.2|6689.4|6692.5|6689.7|6692.5|6689.7|6692|6689.2|1
1629339550000|2021-08-19 02:19:10|6692|6689.2|6693.7|6690.9|6694.2|6691.4|6692|6689.2|4
1629339580000|2021-08-19 02:19:40|6694.2|6691.4|6694.3|6691.5|6694.3|6691.5|6694.2|6691.4|2
1629339590000|2021-08-19 02:19:50|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|6695.3|6692.5|0
1629339600000|2021-08-19 02:20:00|6694.7|6691.9|6694|6691.2|6694.7|6691.9|6693.8|6691|1
1629339610000|2021-08-19 02:20:10|6693.8|6691|6692.2|6689.4|6693.8|6691|6692.2|6689.4|0
1629339620000|2021-08-19 02:20:20|6692|6689.2|6692|6689.2|6692|6689.2|6691.8|6689|0
1629339630000|2021-08-19 02:20:30|6691.7|6688.9|6691.2|6688.4|6691.7|6688.9|6691.2|6688.4|0
1629339640000|2021-08-19 02:20:40|6691.5|6688.7|6692.2|6689.4|6692.2|6689.4|6691.5|6688.7|1
1629339650000|2021-08-19 02:20:50|6692.3|6689.5|6691.7|6688.9|6692.3|6689.5|6691.7|6688.9|0
1629339680000|2021-08-19 02:21:20|6692|6689.2|6692|6689.2|6692.2|6689.4|6691.5|6688.7|6
1629339690000|2021-08-19 02:21:30|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|0
1629339700000|2021-08-19 02:21:40|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|6691.2|6688.4|25
1629339710000|2021-08-19 02:21:50|||||||||1
1629339720000|2021-08-19 02:22:00|6690.5|6687.7|6691.7|6688.9|6691.7|6688.9|6690.3|6687.5|1
1629339730000|2021-08-19 02:22:10|||||||||1
1629339740000|2021-08-19 02:22:20|6691.8|6689|6691.7|6688.9|6692.2|6689.4|6691.7|6688.9|0
1629339750000|2021-08-19 02:22:30|6692|6689.2|6692.2|6689.4|6692.3|6689.5|6692|6689.2|8
1629339760000|2021-08-19 02:22:40|6692|6689.2|6691.3|6688.5|6692|6689.2|6691.3|6688.5|3
1629339770000|2021-08-19 02:22:50|6691.5|6688.7|6692.2|6689.4|6692.2|6689.4|6691.5|6688.7|0
1629339780000|2021-08-19 02:23:00|6692.7|6689.9|6692.7|6689.9|6692.7|6689.9|6692.7|6689.9|0
1629339800000|2021-08-19 02:23:20|6692.2|6689.4|6692.3|6689.5|6692.3|6689.5|6691.2|6688.4|2
1629339810000|2021-08-19 02:23:30|6692.2|6689.4|6691.2|6688.4|6692.3|6689.5|6691.2|6688.4|2
1629339820000|2021-08-19 02:23:40|6690.5|6687.7|6690.7|6687.9|6690.8|6688|6690.3|6687.5|3
1629339830000|2021-08-19 02:23:50|6690.2|6687.4|6690.2|6687.4|6690.2|6687.4|6690.2|6687.4|0
1629339840000|2021-08-19 02:24:00|6690.3|6687.5|6691.3|6688.5|6691.3|6688.5|6690.3|6687.5|14
1629339850000|2021-08-19 02:24:10|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|0
1629339860000|2021-08-19 02:24:20|6692.3|6689.5|6692.3|6689.5|6692.3|6689.5|6692.3|6689.5|6
1629339870000|2021-08-19 02:24:30|6692.7|6689.9|6694.3|6691.5|6694.3|6691.5|6692.7|6689.9|2
1629339880000|2021-08-19 02:24:40|6694.8|6692|6695.3|6692.5|6695.3|6692.5|6694.8|6692|0
1629339890000|2021-08-19 02:24:50|||||||||2
1629339910000|2021-08-19 02:25:10|6695.8|6693|6695.8|6693|6697|6694.2|6695.7|6692.9|14
1629339920000|2021-08-19 02:25:20|6696.2|6693.4|6696.5|6693.7|6696.5|6693.7|6695.3|6692.5|21
1629339930000|2021-08-19 02:25:30|6696.8|6694|6696.3|6693.5|6696.8|6694|6696.3|6693.5|9
1629339940000|2021-08-19 02:25:40|6696.5|6693.7|6696.5|6693.7|6696.7|6693.9|6696.5|6693.7|16
1629339950000|2021-08-19 02:25:50|6697|6694.2|6696.5|6693.7|6697|6694.2|6696.5|6693.7|6
1629339970000|2021-08-19 02:26:10|6696.7|6693.9|6696.7|6693.9|6696.7|6693.9|6696.7|6693.9|1
1629339990000|2021-08-19 02:26:30|6697|6694.2|6697|6694.2|6697|6694.2|6697|6694.2|0
1629340000000|2021-08-19 02:26:40|6696.7|6693.9|6696.7|6693.9|6696.7|6693.9|6696.7|6693.9|0
1629340010000|2021-08-19 02:26:50|6696.5|6693.7|6697.8|6695|6698.7|6695.9|6696.5|6693.7|11
1629340020000|2021-08-19 02:27:00|6697.7|6694.9|6697.7|6694.9|6697.7|6694.9|6697.7|6694.9|0
1629340030000|2021-08-19 02:27:10|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|6697.3|6694.5|0
1629340050000|2021-08-19 02:27:30|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|6696.5|6693.7|9
1629340070000|2021-08-19 02:27:50|6696.8|6694|6698.5|6695.7|6699|6696.2|6696.8|6694|3
1629340080000|2021-08-19 02:28:00|6698.3|6695.5|6697.3|6694.5|6698.5|6695.7|6697.3|6694.5|12
1629340090000|2021-08-19 02:28:10|6697.7|6694.9|6697.5|6694.7|6697.7|6694.9|6697.5|6694.7|11
1629340100000|2021-08-19 02:28:20|6697.8|6695|6699.3|6696.5|6699.3|6696.5|6697.8|6695|3
1629340120000|2021-08-19 02:28:40|6698.8|6696|6698.8|6696|6699.3|6696.5|6698.5|6695.7|16
1629340130000|2021-08-19 02:28:50|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|2
1629340140000|2021-08-19 02:29:00|6699.5|6696.7|6699.5|6696.7|6699.5|6696.7|6699.3|6696.5|1
1629340150000|2021-08-19 02:29:10|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|24
1629340160000|2021-08-19 02:29:20|6699.5|6696.7|6699.7|6696.9|6699.7|6696.9|6699.5|6696.7|7
1629340170000|2021-08-19 02:29:30|6700.3|6697.5|6700.3|6697.5|6701|6698.2|6700.3|6697.5|0
1629340180000|2021-08-19 02:29:40|6700|6697.2|6699.7|6696.9|6700|6697.2|6699.7|6696.9|2
1629340190000|2021-08-19 02:29:50|6699.8|6697|6699.7|6696.9|6700|6697.2|6699.7|6696.9|2
1629340200000|2021-08-19 02:30:00|6698.8|6696|6696.3|6693.5|6698.8|6696|6696.2|6693.4|22
1629340210000|2021-08-19 02:30:10|6696|6693.2|6695.8|6693|6696|6693.2|6695.8|6693|17
1629340220000|2021-08-19 02:30:20|6696.2|6693.4|6697.7|6694.9|6698.8|6696|6696.2|6693.4|14
1629340240000|2021-08-19 02:30:40|6698.2|6695.4|6698.2|6695.4|6698.5|6695.7|6697.7|6694.9|14
1629340250000|2021-08-19 02:30:50|6697.7|6694.9|6698.3|6695.5|6698.7|6695.9|6697.7|6694.9|2
1629340260000|2021-08-19 02:31:00|6698|6695.2|6696.7|6693.9|6698|6695.2|6696.3|6693.5|10
1629340270000|2021-08-19 02:31:10|6697.3|6694.5|6698|6695.2|6698.3|6695.5|6697.3|6694.5|18
1629340280000|2021-08-19 02:31:20|6697.3|6694.5|6697.3|6694.5|6697.7|6694.9|6697|6694.2|8
1629340290000|2021-08-19 02:31:30|6697|6694.2|6696|6693.2|6697|6694.2|6696|6693.2|5
1629340300000|2021-08-19 02:31:40|6695.7|6692.9|6693.3|6690.5|6695.7|6692.9|6692.8|6690|9
1629340310000|2021-08-19 02:31:50|6692.8|6690|6690.2|6687.4|6692.8|6690|6689.8|6687|7
1629340320000|2021-08-19 02:32:00|6689.8|6687|6690|6687.2|6690.5|6687.7|6689.8|6687|6
1629340330000|2021-08-19 02:32:10|6689.8|6687|6688.5|6685.7|6690.2|6687.4|6688.5|6685.7|34
1629340340000|2021-08-19 02:32:20|6688.7|6685.9|6690|6687.2|6690.5|6687.7|6688.5|6685.7|77
1629340350000|2021-08-19 02:32:30|6689.7|6686.9|6688.5|6685.7|6690|6687.2|6688.5|6685.7|18
1629340360000|2021-08-19 02:32:40|6688.8|6686|6690.5|6687.7|6691.5|6688.7|6688.8|6686|13
1629340370000|2021-08-19 02:32:50|6690.3|6687.5|6690|6687.2|6690.8|6688|6690|6687.2|8
1629340380000|2021-08-19 02:33:00|6689.8|6687|6690.3|6687.5|6690.5|6687.7|6689.5|6686.7|13
1629340390000|2021-08-19 02:33:10|6690|6687.2|6691.3|6688.5|6691.3|6688.5|6690|6687.2|13
1629340400000|2021-08-19 02:33:20|6691.2|6688.4|6691|6688.2|6691.5|6688.7|6690.5|6687.7|7
1629340410000|2021-08-19 02:33:30|6691.2|6688.4|6689.7|6686.9|6691.5|6688.7|6689.5|6686.7|4
1629340420000|2021-08-19 02:33:40|6689.5|6686.7|6690|6687.2|6690.5|6687.7|6689.5|6686.7|2
1629340430000|2021-08-19 02:33:50|6690.2|6687.4|6690|6687.2|6690.5|6687.7|6689.5|6686.7|1
1629340440000|2021-08-19 02:34:00|6690.5|6687.7|6689.5|6686.7|6690.5|6687.7|6688.8|6686|29
1629340450000|2021-08-19 02:34:10|6689.3|6686.5|6690.3|6687.5|6690.3|6687.5|6689.3|6686.5|2
1629340460000|2021-08-19 02:34:20|6690.2|6687.4|6689.3|6686.5|6690.2|6687.4|6689|6686.2|1
1629340470000|2021-08-19 02:34:30|6688.5|6685.7|6689.3|6686.5|6689.5|6686.7|6688.5|6685.7|21
1629340480000|2021-08-19 02:34:40|6689.5|6686.7|6690.3|6687.5|6690.8|6687.5|6689.5|6686.7|8
1629340490000|2021-08-19 02:34:50|6690.5|6687.7|6690.7|6687.9|6690.7|6687.9|6690.5|6687.7|2
1629340500000|2021-08-19 02:35:00|6690.3|6687.5|6690.5|6687.7|6690.5|6687.7|6690.2|6687.4|2
1629340510000|2021-08-19 02:35:10|6690.3|6687.5|6690.2|6687.4|6690.3|6687.5|6690|6687.2|0
1629340520000|2021-08-19 02:35:20|6690|6687.2|6690|6687.2|6690|6687.2|6690|6687.2|0
1629340530000|2021-08-19 02:35:30|6689.7|6686.9|6689.3|6686.5|6689.7|6686.9|6689.2|6686.4|4
1629340540000|2021-08-19 02:35:40|6688.8|6686|6687.3|6684.5|6688.8|6686|6687.3|6684.5|16
1629340550000|2021-08-19 02:35:50|6687.5|6684.7|6686.3|6683.5|6688|6685.2|6686.2|6683.4|11
1629340560000|2021-08-19 02:36:00|6686.2|6683.4|6684.2|6681.4|6686.3|6683.5|6684.2|6681.4|9
1629340570000|2021-08-19 02:36:10|6684.5|6681.7|6685.3|6682.5|6685.3|6682.5|6684.3|6681.5|14
1629340580000|2021-08-19 02:36:20|6685.2|6682.4|6686|6683.2|6686.3|6683.5|6685.2|6682.4|5
1629340590000|2021-08-19 02:36:30|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|2
1629340600000|2021-08-19 02:36:40|6685.5|6682.7|6686.2|6683.4|6686.2|6683.4|6685.2|6682.4|0
1629340610000|2021-08-19 02:36:50|6686.3|6683.5|6686.2|6683.4|6687.2|6684.4|6686.2|6683.4|17
1629340630000|2021-08-19 02:37:10|6686.5|6683.7|6686.8|6684|6686.8|6684|6686.5|6683.7|4
1629340640000|2021-08-19 02:37:20|6686.5|6683.7|6686|6683.2|6686.7|6683.9|6686|6683.2|2
1629340650000|2021-08-19 02:37:30|6685.7|6682.9|6686.2|6683.4|6686.3|6683.5|6685.3|6682.5|0
1629340660000|2021-08-19 02:37:40|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|6685.7|6682.9|0
1629340680000|2021-08-19 02:38:00|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|1
1629340690000|2021-08-19 02:38:10|6684.8|6682|6685.8|6683|6685.8|6683|6684.8|6682|9
1629340700000|2021-08-19 02:38:20|6685.7|6682.9|6686.3|6683.5|6686.3|6683.5|6685.3|6682.5|2
1629340710000|2021-08-19 02:38:30|6686|6683.2|6686|6683.2|6686|6683.2|6686|6683.2|0
1629340720000|2021-08-19 02:38:40|6685.8|6683|6686|6683.2|6686.3|6683.5|6685.7|6682.9|0
1629340730000|2021-08-19 02:38:50|6685.8|6683|6687.2|6684.4|6687.2|6684.4|6685.7|6682.9|53
1629340740000|2021-08-19 02:39:00|6687|6684.2|6687|6684.2|6687|6684.2|6687|6684.2|4
1629340750000|2021-08-19 02:39:10|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|6687.2|6684.4|0
1629340760000|2021-08-19 02:39:20|6687|6684.2|6687.2|6684.4|6687.2|6684.4|6687|6684.2|5
1629340770000|2021-08-19 02:39:30|6686.8|6684|6686.3|6683.5|6686.8|6684|6686.3|6683.5|1
1629340780000|2021-08-19 02:39:40|6687.2|6684.4|6686.7|6683.9|6687.2|6684.4|6686.7|6683.9|0
1629340800000|2021-08-19 02:40:00|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|6686.2|6683.4|0
1629340810000|2021-08-19 02:40:10|6685.5|6682.7|6683.8|6681|6685.7|6682.9|6683.8|6681|1
1629340820000|2021-08-19 02:40:20|6684.2|6681.4|6684.3|6681.5|6684.3|6681.5|6684.2|6681.4|1
1629340830000|2021-08-19 02:40:30|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|6684.1|6681.3|0
1629340840000|2021-08-19 02:40:40|6684.5|6681.7|6685.1|6682.3|6685.3|6682.5|6684.5|6681.7|1
1629340850000|2021-08-19 02:40:50|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|6685.3|6682.5|0
1629340860000|2021-08-19 02:41:00|6684.8|6682|6685.3|6682.5|6685.3|6682.5|6684.8|6682|3
1629340870000|2021-08-19 02:41:10|6685.6|6682.8|6685.8|6683|6685.8|6683|6685.6|6682.8|0
1629340890000|2021-08-19 02:41:30|6686.1|6683.3|6687.1|6684.3|6687.1|6684.3|6686.1|6683.3|11
1629340900000|2021-08-19 02:41:40|6688|6685.2|6689.3|6686.5|6689.3|6686.5|6688|6685.2|18
1629340910000|2021-08-19 02:41:50|6688.8|6686|6688.8|6686|6688.8|6686|6688.8|6686|0
1629340920000|2021-08-19 02:42:00|6689|6686.2|6690.3|6687.5|6690.3|6687.5|6689|6686.2|0
1629340930000|2021-08-19 02:42:10|6689.8|6687|6688.6|6685.8|6689.8|6687|6688.6|6685.8|2
1629340940000|2021-08-19 02:42:20|6688.8|6686|6688.6|6685.8|6689.1|6686.3|6688.6|6685.8|0
1629340950000|2021-08-19 02:42:30|6688|6685.2|6688|6685.2|6688|6685.2|6687.8|6685|0
1629340970000|2021-08-19 02:42:50|6688.5|6685.7|6688.3|6685.5|6688.5|6685.7|6688.3|6685.5|0
1629340980000|2021-08-19 02:43:00|6688|6685.2|6687.6|6684.8|6688|6685.2|6687.6|6684.8|7
1629341000000|2021-08-19 02:43:20|6686.5|6683.7|6686|6683.2|6686.5|6683.7|6685.8|6683|3
1629341010000|2021-08-19 02:43:30|6686.4|6682.4|6685.3|6682.5|6686.4|6682.7|6684.8|6682|46
1629341020000|2021-08-19 02:43:40|6684.7|6681.9|6685.3|6682.5|6685.3|6682.5|6684.7|6681.9|20
1629341030000|2021-08-19 02:43:50|||||||||2
1629341040000|2021-08-19 02:44:00|6686.1|6682.1|6686|6683.2|6686.1|6683.2|6686|6682.1|0
1629341050000|2021-08-19 02:44:10|||||||||1
1629341070000|2021-08-19 02:44:30|6685.5|6682.7|6684.5|6681.7|6685.5|6682.7|6684.5|6681.7|4
1629341080000|2021-08-19 02:44:40|6685|6682.2|6685|6682.2|6685|6682.2|6685|6682.2|0
1629341100000|2021-08-19 02:45:00|6685.3|6682.5|6684.8|6682|6685.3|6682.5|6684.8|6682|1
1629341110000|2021-08-19 02:45:10|6684.5|6681.7|6683.6|6680.8|6684.5|6681.7|6683.5|6680.7|75
1629341120000|2021-08-19 02:45:20|6683.8|6681|6685.8|6683|6685.8|6683|6683.8|6681|3
1629341130000|2021-08-19 02:45:30|6686|6683.2|6686|6683.2|6686|6683.2|6685.8|6683|2
1629341140000|2021-08-19 02:45:40|6685.6|6682.8|6685.3|6682.5|6685.6|6682.8|6685.3|6682.5|12
1629341150000|2021-08-19 02:45:50|6685.1|6682.3|6685.7|6682.9|6685.7|6682.9|6685.1|6682.3|4
1629341160000|2021-08-19 02:46:00|6686|6683.2|6686|6683.2|6686|6683.2|6686|6683.2|0
1629341170000|2021-08-19 02:46:10|6685.7|6682.9|6686|6683.2|6686.2|6683.4|6685.7|6682.9|2
1629341180000|2021-08-19 02:46:20|6685.5|6682.7|6685.7|6682.9|6685.7|6682.9|6685.5|6682.7|1
1629341190000|2021-08-19 02:46:30|6685.5|6682.7|6685.7|6682.9|6685.7|6682.9|6685.5|6682.7|3
1629341200000|2021-08-19 02:46:40|6685.5|6682.7|6686|6683.2|6686.2|6683.4|6685.5|6682.7|7
1629341220000|2021-08-19 02:47:00|6685.7|6682.9|6688.5|6685.7|6688.5|6685.7|6685.7|6682.9|20
1629341230000|2021-08-19 02:47:10|6688.7|6685.9|6690.5|6687.7|6690.7|6687.9|6688.7|6685.9|4
1629341240000|2021-08-19 02:47:20|6690.7|6687.9|6690.7|6687.9|6690.7|6687.9|6690.3|6687.5|1
1629341250000|2021-08-19 02:47:30|6691.2|6688.4|6691.5|6688.7|6691.5|6688.7|6691|6688.2|2
1629341260000|2021-08-19 02:47:40|6690.8|6688|6689.7|6686.9|6690.8|6688|6689|6686.2|7
1629341270000|2021-08-19 02:47:50|6690.3|6687.5|6690|6687.2|6690.7|6687.9|6690|6687.2|2
1629341280000|2021-08-19 02:48:00|6690.5|6687.7|6690|6687.2|6690.7|6687.9|6690|6687.2|1
1629341290000|2021-08-19 02:48:10|6690.2|6687.4|6690.3|6687.5|6691|6688.2|6690.2|6687.4|2
1629341300000|2021-08-19 02:48:20|6690.5|6687.7|6690.7|6687.9|6690.7|6687.9|6690.5|6687.7|2
1629341310000|2021-08-19 02:48:30|6690.5|6687.7|6690.7|6687.9|6690.7|6687.9|6690.5|6687.7|1
1629341320000|2021-08-19 02:48:40|6691.2|6688.4|6691|6688.2|6691.8|6689|6691|6688.2|0
1629341330000|2021-08-19 02:48:50|6691.5|6688.7|6690.5|6687.7|6691.5|6688.7|6690.5|6687.7|3
1629341340000|2021-08-19 02:49:00|6689.5|6686.7|6689.5|6686.7|6690|6687.2|6689.5|6686.7|1
1629341350000|2021-08-19 02:49:10|6688.8|6686|6688.6|6685.8|6689|6686.2|6688.6|6685.8|4
1629341360000|2021-08-19 02:49:20|6688.5|6685.7|6688.5|6685.7|6688.5|6685.7|6688.3|6685.5|0
1629341370000|2021-08-19 02:49:30|6688.3|6685.5|6687.5|6684.7|6688.5|6685.7|6687.5|6684.7|2
1629341380000|2021-08-19 02:49:40|6688.3|6685.5|6688.3|6685.5|6688.5|6685.7|6688.3|6685.5|2
1629341390000|2021-08-19 02:49:50|6688.1|6685.3|6687.5|6684.7|6688.1|6685.3|6687.5|6684.7|10
1629341400000|2021-08-19 02:50:00|6687.8|6685|6688.3|6685.5|6688.6|6685.8|6687.5|6684.7|7
1629341410000|2021-08-19 02:50:10|6688|6685.2|6688|6685.2|6688|6685.2|6688|6685.2|0
1629341420000|2021-08-19 02:50:20|6688.5|6685.7|6690.5|6687.7|6690.5|6687.7|6688.5|6685.7|5
1629341430000|2021-08-19 02:50:30|6690.6|6687.8|6691.3|6688.5|6691.8|6689|6690.6|6687.8|4
1629341440000|2021-08-19 02:50:40|6690.8|6688|6689.3|6686.5|6690.8|6688|6688.8|6686|20
1629341450000|2021-08-19 02:50:50|6689.6|6686.8|6689.5|6686.7|6690|6687.2|6689.5|6686.7|10
1629341460000|2021-08-19 02:51:00|6690|6687.2|6690|6687.2|6690|6687.2|6690|6687.2|0
1629341470000|2021-08-19 02:51:10|6690.5|6687.7|6690.6|6687.8|6690.6|6687.8|6690.5|6687.7|0
1629341480000|2021-08-19 02:51:20|6690.5|6687.7|6692|6689.2|6692|6689.2|6690.5|6687.7|2
1629341490000|2021-08-19 02:51:30|6691.5|6688.7|6691.5|6688.7|6691.6|6688.8|6691.5|6688.7|0
1629341500000|2021-08-19 02:51:40|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|5
1629341510000|2021-08-19 02:51:50|6691.5|6688.7|6691.6|6688.8|6691.6|6688.8|6691.5|6688.7|1
1629341520000|2021-08-19 02:52:00|6691.5|6688.7|6692.5|6689.7|6693|6690.2|6691.5|6688.7|8
1629341530000|2021-08-19 02:52:10|6691.5|6688.7|6691.3|6688.5|6692|6689.2|6691.1|6688.3|9
1629341540000|2021-08-19 02:52:20|6691.5|6688.7|6691.5|6688.7|6691.5|6688.7|6691|6688.2|2
1629341560000|2021-08-19 02:52:40|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|6691.3|6688.5|0
1629341570000|2021-08-19 02:52:50|6691.1|6688.3|6690.5|6687.7|6691.1|6688.3|6690.5|6687.7|0
1629341580000|2021-08-19 02:53:00|6689.6|6686.8|6690.5|6687.7|6690.5|6687.7|6689.5|6686.7|4
1629341590000|2021-08-19 02:53:10|6691.3|6688.5|6690.6|6687.8|6691.3|6688.5|6690.5|6687.7|0
1629341600000|2021-08-19 02:53:20|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|2
1629341610000|2021-08-19 02:53:30|6690.3|6687.5|6689.8|6687|6690.3|6687.5|6689.8|6687|0
1629341620000|2021-08-19 02:53:40|6690|6687.2|6690|6687.2|6690.6|6687.8|6690|6687.2|0
1629341630000|2021-08-19 02:53:50|6689.8|6687|6690|6687.2|6690|6687.2|6689.5|6686.7|0
1629341640000|2021-08-19 02:54:00|6689.5|6686.7|6690|6687.2|6690.5|6687.7|6689.3|6686.5|1
1629341660000|2021-08-19 02:54:20|6689.5|6686.7|6690|6687.2|6690|6687.2|6689.3|6686.5|0
1629341690000|2021-08-19 02:54:50|6690.1|6687.3|6690.5|6687.7|6690.5|6687.7|6690.1|6687.3|0
1629341700000|2021-08-19 02:55:00|6690.3|6687.5|6690|6687.2|6690.3|6687.5|6689.3|6686.5|18
1629341720000|2021-08-19 02:55:20|6690.8|6688|6691|6688.2|6691|6688.2|6690.8|6688|2
1629341730000|2021-08-19 02:55:30|6692|6689.2|6691.3|6688.5|6692|6689.2|6691.3|6688.5|3
1629341740000|2021-08-19 02:55:40|6691.5|6688.7|6689.6|6686.8|6692|6689.2|6689.5|6686.7|3
1629341750000|2021-08-19 02:55:50|6690.5|6687.7|6690|6687.2|6690.5|6687.7|6690|6687.2|0
1629341770000|2021-08-19 02:56:10|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|0
1629341780000|2021-08-19 02:56:20|6690.5|6687.7|6691.1|6688.3|6691.5|6688.7|6690.5|6687.7|4
1629341790000|2021-08-19 02:56:30|6690.8|6688|6691.5|6688.7|6691.5|6688.7|6690.6|6687.8|1
1629341800000|2021-08-19 02:56:40|6690.8|6688|6690.5|6687.7|6690.8|6688|6690.5|6687.7|2
1629341810000|2021-08-19 02:56:50|6691.5|6688.7|6693|6690.2|6693|6690.2|6691.5|6688.7|2
1629341820000|2021-08-19 02:57:00|6692.8|6690|6693|6690.2|6693|6690.2|6692.8|6690|1
1629341830000|2021-08-19 02:57:10|6692.8|6690|6691.5|6688.7|6693|6690.2|6691.5|6688.7|4
1629341840000|2021-08-19 02:57:20|||||||||1
1629341850000|2021-08-19 02:57:30|6691.3|6688.5|6690.5|6687.7|6691.3|6688.5|6690.5|6687.7|1
1629341860000|2021-08-19 02:57:40|6691|6688.2|6690.8|6688|6691|6688.2|6690.5|6687.7|0
1629341870000|2021-08-19 02:57:50|6690.5|6687.7|6689.5|6686.7|6690.5|6687.7|6689.3|6686.5|3
1629341880000|2021-08-19 02:58:00|6690|6687.2|6689.5|6686.7|6690|6687.2|6689.5|6686.7|0
1629341890000|2021-08-19 02:58:10|6689.8|6687|6690|6687.2|6690|6687.2|6689.8|6687|1
1629341900000|2021-08-19 02:58:20|6689.5|6686.7|6690|6687.2|6690|6687.2|6689.5|6686.7|0
1629341910000|2021-08-19 02:58:30|6690.8|6688|6691.5|6688.7|6691.5|6688.7|6690.8|6688|2
1629341920000|2021-08-19 02:58:40|6691.3|6688.5|6689|6686.2|6691.3|6688.5|6689|6686.2|14
1629341930000|2021-08-19 02:58:50|6689.5|6686.7|6689|6686.2|6690|6687.2|6688.5|6685.7|9
1629341940000|2021-08-19 02:59:00|6689.3|6686.5|6688|6685.2|6689.5|6686.7|6687.3|6684.5|19
1629341950000|2021-08-19 02:59:10|6688.3|6685.5|6688|6685.2|6688.8|6686|6687.5|6684.7|32
1629341960000|2021-08-19 02:59:20|6687.5|6684.7|6688|6685.2|6688|6685.2|6687.5|6684.7|10
1629341970000|2021-08-19 02:59:30|6687.8|6685|6686.6|6683.8|6688|6685.2|6686.3|6683.5|10
1629341980000|2021-08-19 02:59:40|6686.5|6683.7|6686.5|6683.7|6686.6|6683.8|6686|6683.2|24
1629341990000|2021-08-19 02:59:50|6686.6|6683.8|6686.5|6683.7|6688.3|6685.5|6686.5|6683.7|19
1629342000000|2021-08-19 03:00:00|6686.6|6683.8|6683.6|6680.8|6686.6|6683.8|6683.5|6680.7|49
1629342010000|2021-08-19 03:00:10|6683.5|6680.7|6683.8|6681|6684.3|6681.5|6683.5|6680.7|10
1629342020000|2021-08-19 03:00:20|6683.5|6680.7|6683.5|6680.7|6684.5|6681.7|6683.5|6680.7|9
1629342030000|2021-08-19 03:00:30|6683.6|6680.8|6684.5|6681.7|6684.5|6681.7|6683.5|6680.7|8
1629342040000|2021-08-19 03:00:40|6684|6681.2|6683.5|6680.7|6684|6681.2|6683.5|6680.7|7
1629342050000|2021-08-19 03:00:50|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6684.1|6681.3|14
1629342060000|2021-08-19 03:01:00|6685|6682.2|6686.5|6683.7|6686.5|6683.7|6684.5|6681.7|7
1629342070000|2021-08-19 03:01:10|6686.3|6683.5|6686.5|6683.7|6686.5|6683.7|6685.5|6682.7|13
1629342080000|2021-08-19 03:01:20|6686.3|6683.5|6688.3|6685.5|6688.3|6685.5|6686.3|6683.5|19
1629342090000|2021-08-19 03:01:30|6687.8|6685|6688.5|6685.7|6688.5|6685.7|6686.5|6683.7|11
1629342100000|2021-08-19 03:01:40|6688.3|6685.5|6689.5|6686.7|6689.8|6687|6688|6685.2|28
1629342110000|2021-08-19 03:01:50|6689.3|6686.5|6688.5|6685.7|6689.8|6687|6687.5|6684.7|15
1629342120000|2021-08-19 03:02:00|6688.8|6686|6689.8|6687|6689.8|6687|6688.3|6685.5|11
1629342130000|2021-08-19 03:02:10|6689.5|6686.7|6688.5|6685.7|6689.5|6686.7|6688.3|6685.5|13
1629342140000|2021-08-19 03:02:20|6689|6686.2|6691|6688.2|6691|6688.2|6688.5|6685.7|7
1629342150000|2021-08-19 03:02:30|6690.5|6687.7|6690.5|6687.7|6691.3|6688.5|6690.3|6687.5|19
1629342160000|2021-08-19 03:02:40|6691|6688.2|6690.5|6687.7|6691|6688.2|6690.5|6687.7|2
1629342170000|2021-08-19 03:02:50|6691|6688.2|6690.3|6687.5|6691.3|6688.5|6689.1|6686.3|20
1629342180000|2021-08-19 03:03:00|6690.5|6687.7|6690.3|6687.5|6691|6688.2|6690.3|6687.5|7
1629342190000|2021-08-19 03:03:10|6690|6687.2|6690.5|6687.7|6690.6|6687.8|6690|6687.2|9
1629342200000|2021-08-19 03:03:20|6690.6|6687.8|6690.5|6687.7|6691.3|6688.5|6690.5|6687.7|15
1629342210000|2021-08-19 03:03:30|6690.6|6687.8|6691.5|6688.7|6691.5|6688.7|6690.5|6687.7|18
1629342220000|2021-08-19 03:03:40|6691.8|6689|6691.5|6688.7|6692.3|6689.5|6690.6|6687.8|15
1629342230000|2021-08-19 03:03:50|6691.8|6689|6692.5|6689.7|6692.6|6689.8|6691.5|6688.7|14
1629342240000|2021-08-19 03:04:00|6692.3|6689.5|6692|6689.2|6692.3|6689.5|6691.5|6688.7|26
1629342250000|2021-08-19 03:04:10|6691.5|6688.7|6693|6690.2|6693|6690.2|6691.5|6688.7|18
1629342260000|2021-08-19 03:04:20|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|0
1629342270000|2021-08-19 03:04:30|6693.8|6691|6694.5|6691.7|6694.5|6691.7|6693.3|6690.5|18
1629342280000|2021-08-19 03:04:40|6696|6693.2|6695.5|6692.7|6696.3|6693.5|6694.3|6691.5|34
1629342290000|2021-08-19 03:04:50|6695.3|6692.5|6695.6|6692.8|6695.6|6692.8|6694.6|6691.8|12
1629342300000|2021-08-19 03:05:00|6695.5|6692.7|6696|6693.2|6696.3|6693.5|6695.5|6692.7|12
1629342330000|2021-08-19 03:05:30|6695.5|6692.7|6696|6693.2|6696|6693.2|6695.5|6692.7|7
1629342340000|2021-08-19 03:05:40|6695.6|6692.8|6695.3|6692.5|6696.3|6693.5|6695.3|6692.5|8
1629342350000|2021-08-19 03:05:50|6694.8|6692|6695.3|6692.5|6695.3|6692.5|6694.8|6692|1
1629342360000|2021-08-19 03:06:00|6695.1|6692.3|6696|6693.2|6696|6693.2|6694.8|6692|7
1629342370000|2021-08-19 03:06:10|6696.5|6693.7|6695.5|6692.7|6698.5|6695.7|6695.5|6692.7|11
1629342380000|2021-08-19 03:06:20|6695.3|6692.5|6695.3|6692.5|6696|6693.2|6695.3|6692.5|8
1629342390000|2021-08-19 03:06:30|6695|6692.2|6693.5|6690.7|6695|6692.2|6693.5|6690.7|11
1629342400000|2021-08-19 03:06:40|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|3
1629342410000|2021-08-19 03:06:50|6693.8|6691|6693.8|6691|6693.8|6691|6693.8|6691|0
1629342420000|2021-08-19 03:07:00|6693.6|6690.8|6693|6690.2|6693.8|6691|6691.8|6689|8
1629342430000|2021-08-19 03:07:10|6692.5|6689.7|6693|6690.2|6693|6690.2|6692.5|6689.7|0
1629342440000|2021-08-19 03:07:20|6692.5|6689.7|6692.6|6689.8|6693.8|6691|6692.5|6689.7|6
1629342450000|2021-08-19 03:07:30|6693|6690.2|6693|6690.2|6693|6690.2|6692.5|6689.7|0
1629342460000|2021-08-19 03:07:40|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|6692.5|6689.7|0
1629342470000|2021-08-19 03:07:50|6692.6|6689.8|6693|6690.2|6693|6690.2|6692.6|6689.8|0
1629342480000|2021-08-19 03:08:00|6692.5|6689.7|6692.6|6689.8|6693|6690.2|6692.5|6689.7|2
1629342490000|2021-08-19 03:08:10|6692.5|6689.7|6691.3|6688.5|6692.5|6689.7|6691.3|6688.5|2
1629342500000|2021-08-19 03:08:20|6691|6688.2|6691|6688.2|6691|6688.2|6690.5|6687.7|5
1629342510000|2021-08-19 03:08:30|6690.5|6687.7|6691.8|6689|6691.8|6689|6690.5|6687.7|8
1629342520000|2021-08-19 03:08:40|6692.3|6689.5|6691.1|6688.3|6692.3|6689.5|6690.6|6687.8|13
1629342530000|2021-08-19 03:08:50|6690.5|6687.7|6690.6|6687.8|6690.6|6687.8|6690.5|6687.7|2
1629342540000|2021-08-19 03:09:00|6690.5|6687.7|6692|6689.2|6692|6689.2|6690.5|6687.7|1
1629342550000|2021-08-19 03:09:10|6691.8|6689|6691.8|6689|6692|6689.2|6691.8|6689|0
1629342560000|2021-08-19 03:09:20|6692|6689.2|6691.6|6688.8|6692|6689.2|6691.5|6688.7|0
1629342570000|2021-08-19 03:09:30|6692|6689.2|6691.6|6688.8|6692|6689.2|6691.6|6688.8|0
1629342580000|2021-08-19 03:09:40|6691.8|6689|6692|6689.2|6692|6689.2|6691.8|6689|0
1629342590000|2021-08-19 03:09:50|6694.1|6691.3|6694.5|6691.7|6694.6|6691.8|6694.1|6691.3|16
1629342600000|2021-08-19 03:10:00|||||||||1
1629342610000|2021-08-19 03:10:10|6695.1|6692.3|6696.6|6693.8|6697|6694.2|6694.5|6691.7|53
1629342620000|2021-08-19 03:10:20|6697.6|6694.8|6697.6|6694.8|6698|6695.2|6697.6|6694.8|9
1629342630000|2021-08-19 03:10:30|6697.3|6694.5|6695.6|6692.8|6697.3|6694.5|6695.6|6692.8|15
1629342640000|2021-08-19 03:10:40|6695.5|6692.7|6695.6|6692.8|6696.1|6693.3|6695.5|6692.7|20
1629342650000|2021-08-19 03:10:50|6695.5|6692.7|6694.1|6691.3|6695.8|6693|6694.1|6691.3|10
1629342660000|2021-08-19 03:11:00|6693.8|6691|6693.5|6690.7|6693.8|6691|6693.5|6690.7|12
1629342670000|2021-08-19 03:11:10|6694.1|6691.3|6694.5|6691.7|6694.6|6691.8|6694.1|6691.3|14
1629342680000|2021-08-19 03:11:20|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|2
1629342690000|2021-08-19 03:11:30|6694.5|6691.7|6695.6|6692.8|6695.6|6692.8|6694.5|6691.7|37
1629342700000|2021-08-19 03:11:40|6696|6693.2|6696.5|6693.7|6697.3|6694.5|6696|6693.2|34
1629342710000|2021-08-19 03:11:50|6697|6694.2|6697|6694.2|6697|6694.2|6697|6694.2|0
1629342720000|2021-08-19 03:12:00|6696.8|6694|6696.5|6693.7|6696.8|6694|6696.5|6693.7|0
1629342730000|2021-08-19 03:12:10|6695.8|6693|6695.6|6692.8|6695.8|6693|6695.6|6692.8|1
1629342740000|2021-08-19 03:12:20|||||||||1
1629342750000|2021-08-19 03:12:30|6696|6693.2|6696.5|6693.7|6696.5|6693.7|6695.5|6692.7|3
1629342770000|2021-08-19 03:12:50|6696.6|6693.8|6698.3|6695.5|6698.3|6695.5|6696.6|6693.8|7
1629342780000|2021-08-19 03:13:00|6699|6696.2|6698.5|6695.7|6699.3|6696.5|6698.3|6695.5|16
1629342790000|2021-08-19 03:13:10|6698.3|6695.5|6698.1|6695.3|6698.5|6695.7|6697.8|6695|8
1629342800000|2021-08-19 03:13:20|6698.5|6695.7|6699.1|6696.3|6699.1|6696.3|6698.5|6695.7|11
1629342810000|2021-08-19 03:13:30|6697|6694.2|6696|6693.2|6697|6694.2|6695.8|6693|31
1629342820000|2021-08-19 03:13:40|6696.3|6693.5|6698.5|6695.7|6698.6|6695.8|6696.3|6693.5|34
1629342830000|2021-08-19 03:13:50|||||||||1
1629342840000|2021-08-19 03:14:00|6698.3|6695.5|6696.3|6693.5|6698.3|6695.5|6696.3|6693.5|14
1629342850000|2021-08-19 03:14:10|6696.6|6693.8|6697.5|6694.7|6697.5|6694.7|6696.6|6693.8|6
1629342860000|2021-08-19 03:14:20|6697.6|6694.8|6697.6|6694.8|6698|6695.2|6697.5|6694.7|3
1629342870000|2021-08-19 03:14:30|6698|6695.2|6697.5|6694.7|6698|6695.2|6697.3|6694.5|22
1629342880000|2021-08-19 03:14:40|6697.3|6694.5|6697.5|6694.7|6697.5|6694.7|6696.8|6694|4
1629342890000|2021-08-19 03:14:50|||||||||2
1629342900000|2021-08-19 03:15:00|6697.1|6694.3|6697.8|6695|6697.8|6695|6697.1|6694.3|14
1629342910000|2021-08-19 03:15:10|6698.8|6696|6698|6695.2|6699.6|6696.8|6698|6695.2|9
1629342920000|2021-08-19 03:15:20|6697|6694.2|6697.3|6694.5|6697.5|6694.7|6696.5|6693.7|10
1629342930000|2021-08-19 03:15:30|6697.5|6694.7|6697.8|6695|6698|6695.2|6696.5|6693.7|8
1629342940000|2021-08-19 03:15:40|6698|6695.2|6698|6695.2|6698|6695.2|6698|6695.2|1
1629342950000|2021-08-19 03:15:50|6697.8|6695|6698.3|6695.5|6698.3|6695.5|6697.8|6695|0
1629342970000|2021-08-19 03:16:10|||||||||1
1629342980000|2021-08-19 03:16:20|6697.8|6695|6698.3|6695.5|6698.3|6695.5|6697.8|6695|13
1629342990000|2021-08-19 03:16:30|6699.5|6696.7|6698.5|6695.7|6700|6697.2|6698.5|6695.7|11
1629343000000|2021-08-19 03:16:40|6698.6|6695.8|6699|6696.2|6699|6696.2|6698.5|6695.7|11
1629343030000|2021-08-19 03:17:10|6698.8|6696|6698.8|6696|6698.8|6696|6698.8|6696|0
1629343040000|2021-08-19 03:17:20|6699|6696.2|6700.6|6697.8|6700.6|6697.8|6699|6696.2|27
1629343050000|2021-08-19 03:17:30|6701.5|6698.7|6700.5|6697.7|6701.5|6698.7|6700.5|6697.7|7
1629343060000|2021-08-19 03:17:40|6700.6|6697.8|6700.6|6697.8|6701.5|6698.7|6700.6|6697.8|2
1629343070000|2021-08-19 03:17:50|6701|6698.2|6699.5|6696.7|6701|6698.2|6699.5|6696.7|7
1629343080000|2021-08-19 03:18:00|6699.1|6696.3|6698.8|6696|6699.1|6696.3|6698.8|6696|3
1629343090000|2021-08-19 03:18:10|6699.8|6697|6700|6697.2|6700|6697.2|6699.8|6697|4
1629343100000|2021-08-19 03:18:20|6700.1|6697.3|6699.8|6697|6700.3|6697.5|6699.8|6697|0
1629343110000|2021-08-19 03:18:30|6700.1|6697.3|6700.5|6697.7|6700.5|6697.7|6700.1|6697.3|1
1629343120000|2021-08-19 03:18:40|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|2
1629343130000|2021-08-19 03:18:50|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|6700.5|6697.7|0
1629343140000|2021-08-19 03:19:00|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|6700.3|6697.5|6
1629343150000|2021-08-19 03:19:10|6700.1|6697.3|6699.8|6697|6700.1|6697.3|6699.8|6697|2
1629343160000|2021-08-19 03:19:20|6699|6696.2|6698.8|6696|6699|6696.2|6698.8|6696|1
1629343170000|2021-08-19 03:19:30|6699|6696.2|6699|6696.2|6699|6696.2|6698.8|6696|2
1629343190000|2021-08-19 03:19:50|6699.1|6696.3|6700.3|6697.5|6700.5|6697.7|6699|6696.2|12
1629343200000|2021-08-19 03:20:00|6700.6|6697.8|6702|6699.2|6702.1|6699.3|6700.6|6697.8|16
1629343210000|2021-08-19 03:20:10|6701.8|6699|6703.5|6700.7|6703.5|6700.7|6701.8|6699|9
1629343220000|2021-08-19 03:20:20|6704.1|6701.3|6704|6701.2|6704.1|6701.3|6704|6701.2|2
1629343240000|2021-08-19 03:20:40|6704.3|6701.5|6705|6702.2|6706.3|6703.5|6704.3|6701.5|39
1629343250000|2021-08-19 03:20:50|6704.5|6701.7|6704.4|6701.6|6704.5|6701.7|6703.8|6701|24
1629343260000|2021-08-19 03:21:00|6704.3|6701.5|6711.4|6708.6|6711.4|6708.6|6704.3|6701.5|66
1629343270000|2021-08-19 03:21:10|6710.4|6707.6|6712.4|6709.6|6712.4|6709.6|6710.4|6707.6|28
1629343280000|2021-08-19 03:21:20|6713.4|6710.6|6714.4|6711.6|6714.4|6711.6|6713.4|6710.6|68
1629343290000|2021-08-19 03:21:30|6714.8|6712|6714.4|6711.6|6714.8|6712|6713.4|6710.6|56
1629343300000|2021-08-19 03:21:40|6714.1|6711.3|6714.1|6711.3|6714.1|6711.3|6713.4|6710.6|2
1629343310000|2021-08-19 03:21:50|6713.8|6711|6713.6|6710.8|6713.8|6711|6713.3|6710.5|3
1629343320000|2021-08-19 03:22:00|6713.4|6710.6|6714.1|6711.3|6715.4|6712.6|6713.4|6710.6|10
1629343330000|2021-08-19 03:22:10|6713.1|6710.3|6712.6|6709.8|6713.1|6710.3|6712.6|6709.8|5
1629343340000|2021-08-19 03:22:20|6713.1|6710.3|6714.4|6711.6|6714.6|6711.8|6713.1|6710.3|4
1629343350000|2021-08-19 03:22:30|6713.8|6711|6712.6|6709.8|6713.9|6711.1|6712.6|6709.8|2
1629343360000|2021-08-19 03:22:40|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|0
1629343370000|2021-08-19 03:22:50|6712.1|6709.3|6713.1|6710.3|6713.1|6710.3|6711.9|6709.1|36
1629343380000|2021-08-19 03:23:00|6712.9|6710.1|6713.1|6710.3|6713.1|6710.3|6712.8|6710|7
1629343390000|2021-08-19 03:23:10|6714.1|6711.3|6713.8|6711|6714.4|6711.6|6713.8|6711|6
1629343400000|2021-08-19 03:23:20|6713.1|6710.3|6712.9|6710.1|6713.1|6710.3|6712.9|6710.1|1
1629343410000|2021-08-19 03:23:30|6713.3|6710.5|6714.4|6711.6|6714.4|6711.6|6713.3|6710.5|8
1629343420000|2021-08-19 03:23:40|6714.3|6711.5|6713.8|6711|6714.3|6711.5|6713.8|6711|2
1629343430000|2021-08-19 03:23:50|6714.3|6711.5|6715.4|6712.6|6715.6|6712.8|6714.3|6711.5|8
1629343440000|2021-08-19 03:24:00|6715.3|6712.5|6715.4|6712.6|6715.4|6712.6|6715.3|6712.5|1
1629343450000|2021-08-19 03:24:10|6715.3|6712.5|6715.4|6712.6|6716.4|6713.6|6714.4|6711.6|18
1629343460000|2021-08-19 03:24:20|6715.3|6712.5|6715.4|6712.6|6715.4|6712.6|6715.3|6712.5|2
1629343470000|2021-08-19 03:24:30|6715.3|6712.5|6715.3|6712.5|6715.4|6712.6|6715.3|6712.5|2
1629343480000|2021-08-19 03:24:40|6715.1|6712.3|6713.4|6710.6|6715.1|6712.3|6713.4|6710.6|11
1629343490000|2021-08-19 03:24:50|6712.4|6709.6|6713.4|6710.6|6713.4|6710.6|6712.4|6709.6|5
1629343500000|2021-08-19 03:25:00|6713.1|6710.3|6712.9|6710.1|6713.1|6710.3|6712.4|6709.6|8
1629343510000|2021-08-19 03:25:10|6712.6|6709.8|6712.4|6709.6|6712.6|6709.8|6712.4|6709.6|0
1629343530000|2021-08-19 03:25:30|6711.9|6709.1|6711.8|6709|6711.9|6709.1|6711.8|6709|3
1629343540000|2021-08-19 03:25:40|6711.4|6708.6|6711.4|6708.6|6711.4|6708.6|6710.8|6708|18
1629343560000|2021-08-19 03:26:00|6711.8|6709|6711.4|6708.6|6711.8|6709|6711.3|6708.5|3
1629343570000|2021-08-19 03:26:10|6711.8|6709|6713.1|6710.3|6713.1|6710.3|6711.8|6709|12
1629343590000|2021-08-19 03:26:30|6713.4|6710.6|6713.4|6710.6|6713.9|6711.1|6713.4|6710.6|6
1629343600000|2021-08-19 03:26:40|6713.6|6710.8|6713.4|6710.6|6713.6|6710.8|6713.4|6710.6|5
1629343610000|2021-08-19 03:26:50|6713.6|6710.8|6713.6|6710.8|6713.6|6710.8|6713.4|6710.6|1
1629343620000|2021-08-19 03:27:00|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|6713.4|6710.6|4
1629343630000|2021-08-19 03:27:10|6713.1|6710.3|6712.4|6709.6|6713.1|6710.3|6712.4|6709.6|2
1629343640000|2021-08-19 03:27:20|6712.3|6709.5|6712.3|6709.5|6712.3|6709.5|6712.3|6709.5|6
1629343650000|2021-08-19 03:27:30|6712.4|6709.6|6712.4|6709.6|6712.9|6710.1|6712.4|6709.6|8
1629343660000|2021-08-19 03:27:40|6712.3|6709.5|6711.4|6708.6|6712.4|6709.6|6711.4|6708.6|2
1629343670000|2021-08-19 03:27:50|6710.6|6707.8|6711.4|6708.6|6711.4|6708.6|6710.4|6707.6|5
1629343690000|2021-08-19 03:28:10|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|33
1629343700000|2021-08-19 03:28:20|6712.3|6709.5|6711.4|6708.6|6712.3|6709.5|6711.4|6708.6|3
1629343710000|2021-08-19 03:28:30|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|2
1629343720000|2021-08-19 03:28:40|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|1
1629343730000|2021-08-19 03:28:50|6711.4|6708.6|6711.4|6708.6|6711.4|6708.6|6711.4|6708.6|0
1629343740000|2021-08-19 03:29:00|6711.3|6708.5|6711.9|6709.1|6711.9|6709.1|6710.8|6708|14
1629343760000|2021-08-19 03:29:20|6711.8|6709|6711.4|6708.6|6711.8|6709|6711.4|6708.6|13
1629343770000|2021-08-19 03:29:30|6711.9|6709.1|6711.9|6709.1|6711.9|6709.1|6711.4|6708.6|2
1629343780000|2021-08-19 03:29:40|||||||||1
1629343790000|2021-08-19 03:29:50|6711.4|6708.6|6711.6|6708.8|6711.9|6709.1|6711.3|6708.5|5
1629343800000|2021-08-19 03:30:00|6711.4|6708.6|6711.8|6709|6711.8|6709|6711.4|6708.6|4
1629343810000|2021-08-19 03:30:10|6711.4|6708.6|6710.8|6708|6711.4|6708.6|6710.8|6708|1
1629343830000|2021-08-19 03:30:30|6711.3|6708.5|6712.3|6709.5|6712.3|6709.5|6711.3|6708.5|18
1629343840000|2021-08-19 03:30:40|6712.8|6710|6713.8|6711|6713.8|6711|6712.8|6710|4
1629343850000|2021-08-19 03:30:50|6714.3|6711.5|6714.8|6712|6714.9|6712.1|6714.3|6711.5|11
1629343870000|2021-08-19 03:31:10|6715.1|6712.3|6716.4|6713.6|6716.4|6713.6|6715.1|6712.3|25
1629343880000|2021-08-19 03:31:20|6716.1|6713.3|6717.4|6714.6|6717.8|6715|6715.8|6713|28
1629343890000|2021-08-19 03:31:30|6717.3|6714.5|6716.4|6713.6|6717.3|6714.5|6716.4|6713.6|7
1629343900000|2021-08-19 03:31:40|6715.9|6713.1|6717.8|6715|6717.8|6715|6715.9|6713.1|9
1629343910000|2021-08-19 03:31:50|6718.4|6715.6|6717.8|6715|6718.4|6715.6|6717.8|6715|10
1629343920000|2021-08-19 03:32:00|6717.4|6714.6|6717.3|6714.5|6717.4|6714.6|6717.1|6714.3|7
1629343930000|2021-08-19 03:32:10|6716.9|6714.1|6716.9|6714.1|6716.9|6714.1|6716.9|6714.1|1
1629343940000|2021-08-19 03:32:20|||||||||1
1629343950000|2021-08-19 03:32:30|6717.8|6715|6717.8|6715|6717.8|6715|6717.8|6715|0
1629343960000|2021-08-19 03:32:40|6717.4|6714.6|6717.4|6714.6|6717.4|6714.6|6717.4|6714.6|1
1629343970000|2021-08-19 03:32:50|6717.3|6714.5|6718.8|6716|6718.8|6716|6717.3|6714.5|6
1629343980000|2021-08-19 03:33:00|6719.1|6716.3|6719.8|6717|6720.8|6718|6719.1|6716.3|17
1629343990000|2021-08-19 03:33:10|6719.6|6716.8|6718.8|6716|6719.6|6716.8|6718.8|6716|5
1629344000000|2021-08-19 03:33:20|6718.4|6715.6|6717.8|6715|6718.4|6715.6|6717.8|6715|14
1629344010000|2021-08-19 03:33:30|6717.4|6714.6|6717.4|6714.6|6717.4|6714.6|6717.3|6714.5|4
1629344020000|2021-08-19 03:33:40|6717.3|6714.5|6716.8|6714|6717.3|6714.5|6716.8|6714|4
1629344030000|2021-08-19 03:33:50|6716.4|6713.6|6718.8|6716|6718.8|6716|6716.4|6713.6|11
1629344040000|2021-08-19 03:34:00|6719.1|6716.3|6719.8|6717|6719.8|6717|6719.1|6716.3|4
1629344050000|2021-08-19 03:34:10|6719.4|6716.6|6719.8|6717|6719.9|6717.1|6718.8|6716|5
1629344060000|2021-08-19 03:34:20|6720.1|6717.3|6721.1|6718.3|6721.8|6719|6720.1|6717.3|9
1629344070000|2021-08-19 03:34:30|6720.8|6718|6720.8|6718|6720.8|6718|6720.8|6718|0
1629344080000|2021-08-19 03:34:40|6721.1|6718.3|6720.9|6718.1|6721.3|6718.5|6720.8|6718|5
1629344090000|2021-08-19 03:34:50|6721.6|6718.8|6722.4|6719.6|6723.8|6721|6721.6|6718.8|114
1629344100000|2021-08-19 03:35:00|6722.3|6719.5|6720.9|6718.1|6722.9|6720.1|6720.9|6718.1|6
1629344110000|2021-08-19 03:35:10|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|6720.3|6717.5|3
1629344120000|2021-08-19 03:35:20|6722.4|6719.6|6722.6|6719.8|6722.6|6719.8|6722.4|6719.6|20
1629344130000|2021-08-19 03:35:30|6722.9|6720.1|6723.3|6720.5|6723.6|6720.8|6722.4|6719.6|43
1629344140000|2021-08-19 03:35:40|6723.1|6720.3|6725.4|6722.6|6725.8|6723|6722.4|6719.6|46
1629344150000|2021-08-19 03:35:50|6726.8|6724|6726.4|6723.6|6726.8|6724|6726.1|6723.3|36
1629344160000|2021-08-19 03:36:00|6726.3|6723.5|6725.4|6722.6|6726.4|6723.6|6725.3|6722.5|25
1629344170000|2021-08-19 03:36:10|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|6725.3|6722.5|1
1629344180000|2021-08-19 03:36:20|6725.4|6722.6|6725.3|6722.5|6725.4|6722.6|6725.3|6722.5|1
1629344190000|2021-08-19 03:36:30|6724.9|6722.1|6724.9|6722.1|6725.4|6722.6|6724.9|6722.1|6
1629344200000|2021-08-19 03:36:40|6725.3|6722.5|6721.9|6719.1|6725.3|6722.5|6721.9|6719.1|29
1629344210000|2021-08-19 03:36:50|6721.8|6719|6721.4|6718.6|6721.8|6719|6721.4|6718.6|2
1629344220000|2021-08-19 03:37:00|6721.3|6718.5|6721.4|6718.6|6721.4|6718.6|6721.3|6718.5|2
1629344230000|2021-08-19 03:37:10|6722.4|6719.6|6723.4|6720.6|6723.6|6720.8|6722.4|6719.6|2
1629344240000|2021-08-19 03:37:20|6723.6|6720.8|6723.4|6720.6|6723.6|6720.8|6723.4|6720.6|0
1629344250000|2021-08-19 03:37:30|6723.6|6720.8|6723.6|6720.8|6723.6|6720.8|6723.6|6720.8|0
1629344260000|2021-08-19 03:37:40|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|0
1629344270000|2021-08-19 03:37:50|6723.3|6720.5|6722.3|6719.5|6723.4|6720.6|6722.3|6719.5|9
1629344280000|2021-08-19 03:38:00|6721.8|6719|6722.4|6719.6|6722.4|6719.6|6721.4|6718.6|1
1629344290000|2021-08-19 03:38:10|6721.4|6718.6|6721.6|6718.8|6721.6|6718.8|6721.4|6718.6|1
1629344300000|2021-08-19 03:38:20|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|0
1629344330000|2021-08-19 03:38:50|6721.8|6719|6721.8|6719|6721.8|6719|6721.8|6719|25
1629344340000|2021-08-19 03:39:00|||||||||6
1629344350000|2021-08-19 03:39:10|6721.6|6718.8|6721.4|6718.6|6721.6|6718.8|6721.4|6718.6|7
1629344360000|2021-08-19 03:39:20|6721.3|6718.5|6721.4|6718.6|6721.4|6718.6|6721.3|6718.5|0
1629344380000|2021-08-19 03:39:40|6720.8|6718|6720.8|6718|6720.8|6718|6720.8|6718|1
1629344390000|2021-08-19 03:39:50|6720.3|6717.5|6720.8|6718|6720.8|6718|6720.3|6717.5|0
1629344400000|2021-08-19 03:40:00|6720.6|6717.8|6720.4|6717.6|6720.8|6718|6720.3|6717.5|1
1629344410000|2021-08-19 03:40:10|6720.6|6717.8|6720.6|6717.8|6720.6|6717.8|6720.6|6717.8|4
1629344430000|2021-08-19 03:40:30|6720.4|6717.6|6720.3|6717.5|6720.4|6717.6|6720.3|6717.5|1
1629344440000|2021-08-19 03:40:40|6719.8|6717|6718.4|6715.6|6719.8|6717|6718.3|6715.5|7
1629344450000|2021-08-19 03:40:50|6718.8|6716|6718.8|6716|6718.8|6716|6718.3|6715.5|10
1629344460000|2021-08-19 03:41:00|||||||||4
1629344470000|2021-08-19 03:41:10|6720.3|6717.5|6721.4|6718.6|6721.4|6718.6|6720.3|6717.5|34
1629344490000|2021-08-19 03:41:30|6722.3|6719.5|6722.3|6719.5|6722.3|6719.5|6722.3|6719.5|1
1629344500000|2021-08-19 03:41:40|6722.1|6719.3|6722.4|6719.6|6722.6|6719.8|6721.4|6718.6|0
1629344520000|2021-08-19 03:42:00|6721.9|6719.1|6720.8|6718|6721.9|6719.1|6720.8|6718|5
1629344530000|2021-08-19 03:42:10|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|1
1629344540000|2021-08-19 03:42:20|||||||||1
1629344580000|2021-08-19 03:43:00|6723.4|6720.6|6722.3|6719.5|6723.4|6720.6|6722.3|6719.4|51
1629344600000|2021-08-19 03:43:20|6721.4|6718.6|6720.8|6718|6721.4|6718.6|6720.8|6718|2
1629344640000|2021-08-19 03:44:00|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|7
1629344680000|2021-08-19 03:44:40|6720.3|6717.5|6720.4|6717.6|6720.4|6717.6|6720.3|6717.5|6
1629344700000|2021-08-19 03:45:00|6720.3|6717.5|6720.3|6717.5|6720.3|6717.5|6720.3|6717.5|1
1629344710000|2021-08-19 03:45:10|6720.4|6717.6|6719.8|6717|6720.4|6717.6|6719.8|6717|1
1629344740000|2021-08-19 03:45:40|||||||||1
1629344760000|2021-08-19 03:46:00|6720.4|6717.6|6720.6|6717.8|6720.6|6717.8|6720.4|6717.6|3
1629344770000|2021-08-19 03:46:10|6721.3|6718.5|6721.3|6718.5|6721.3|6718.5|6721.3|6718.5|0
1629344790000|2021-08-19 03:46:30|6720.8|6718|6720.8|6718|6720.8|6718|6720.8|6718|0
1629344800000|2021-08-19 03:46:40|||||||||3
1629344840000|2021-08-19 03:47:20|6720.6|6717.8|6720.8|6718|6720.8|6718|6720.6|6717.8|2
1629344880000|2021-08-19 03:48:00|6721.3|6718.5|6722.3|6719.5|6722.3|6719.5|6721.3|6718.5|6
1629344910000|2021-08-19 03:48:30|6722.1|6719.3|6720.8|6718|6722.1|6719.3|6720.8|6718|2
1629344960000|2021-08-19 03:49:20|||||||||1
1629344970000|2021-08-19 03:49:30|6720.3|6717.5|6720.8|6718|6720.8|6718|6720.3|6717.5|5
1629344980000|2021-08-19 03:49:40|6720.4|6717.6|6721.3|6718.5|6721.3|6718.5|6720.3|6717.5|10
1629344990000|2021-08-19 03:49:50|6720.8|6718|6720.8|6718|6720.8|6718|6720.8|6718|0
1629345030000|2021-08-19 03:50:30|||||||||3
1629345050000|2021-08-19 03:50:50|||||||||1
1629345060000|2021-08-19 03:51:00|||||||||9
1629345070000|2021-08-19 03:51:10|6720.3|6717.5|6720.3|6717.5|6720.8|6718|6720.3|6717.5|11
1629345080000|2021-08-19 03:51:20|6720.4|6717.6|6720.3|6717.5|6720.4|6717.6|6719.8|6717|6
1629345110000|2021-08-19 03:51:50|6720.1|6717.3|6720.4|6717.6|6720.4|6717.6|6719.8|6717|0
1629345120000|2021-08-19 03:52:00|6719.8|6717|6720.1|6717.3|6720.1|6717.3|6719.8|6717|3
1629345130000|2021-08-19 03:52:10|6719.8|6717|6719.8|6717|6719.8|6717|6719.8|6717|0
1629345150000|2021-08-19 03:52:30|||||||||1
1629345170000|2021-08-19 03:52:50|||||||||2
1629345180000|2021-08-19 03:53:00|||||||||3
1629345210000|2021-08-19 03:53:30|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|0
1629345220000|2021-08-19 03:53:40|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|7
1629345240000|2021-08-19 03:54:00|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|0
1629345250000|2021-08-19 03:54:10|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|3
1629345270000|2021-08-19 03:54:30|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|0
1629345280000|2021-08-19 03:54:40|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|0
1629345290000|2021-08-19 03:54:50|||||||||1
1629345340000|2021-08-19 03:55:40|||||||||3
1629345350000|2021-08-19 03:55:50|||||||||5
1629345360000|2021-08-19 03:56:00|||||||||2
1629345390000|2021-08-19 03:56:30|6720.1|6717.3|6719.4|6716.6|6720.1|6717.3|6719.4|6716.6|11
1629345400000|2021-08-19 03:56:40|6719.1|6716.3|6719.7|6716.9|6719.7|6716.9|6719.1|6716.3|2
1629345410000|2021-08-19 03:56:50|6719.4|6716.6|6718.7|6715.9|6719.4|6716.6|6718.7|6715.9|4
1629345420000|2021-08-19 03:57:00|6718.2|6715.4|6718.4|6715.6|6718.7|6715.9|6718.2|6715.4|14
1629345430000|2021-08-19 03:57:10|6718.2|6715.4|6718.4|6715.6|6718.4|6715.6|6718.2|6715.4|1
1629345460000|2021-08-19 03:57:40|6717.7|6714.9|6717.7|6714.9|6717.7|6714.9|6717.7|6714.9|3
1629345470000|2021-08-19 03:57:50|6717.4|6714.6|6718.4|6715.6|6718.6|6715.8|6717.4|6714.6|7
1629345480000|2021-08-19 03:58:00|6718.6|6715.8|6717.9|6715.1|6718.6|6715.8|6717.9|6715.1|4
1629345490000|2021-08-19 03:58:10|6717.4|6714.6|6717.1|6714.3|6717.4|6714.6|6717.1|6714.3|10
1629345500000|2021-08-19 03:58:20|6717.7|6714.9|6718.4|6715.6|6718.4|6715.6|6717.7|6714.9|6
1629345520000|2021-08-19 03:58:40|6718.1|6715.3|6718.9|6716.1|6718.9|6716.1|6718.1|6715.3|1
1629345550000|2021-08-19 03:59:10|6718.7|6715.9|6719.1|6716.3|6719.1|6716.3|6718.7|6715.9|1
1629345580000|2021-08-19 03:59:40|6718.7|6715.9|6718.7|6715.9|6718.7|6715.9|6718.7|6715.9|1
1629345600000|2021-08-19 04:00:00|6718.9|6716.1|6718.9|6716.1|6718.9|6716.1|6718.9|6716.1|8
1629345610000|2021-08-19 04:00:10|6719.1|6716.3|6720.4|6717.6|6720.6|6717.8|6719.1|6716.3|12
1629345620000|2021-08-19 04:00:20|6720.1|6717.3|6719.9|6717.1|6720.1|6717.3|6719.9|6717.1|1
1629345630000|2021-08-19 04:00:30|6719.7|6716.9|6719.9|6717.1|6719.9|6717.1|6719.7|6716.9|1
1629345640000|2021-08-19 04:00:40|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|0
1629345650000|2021-08-19 04:00:50|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|0
1629345660000|2021-08-19 04:01:00|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|6719.7|6716.9|0
1629345670000|2021-08-19 04:01:10|6719.2|6716.4|6719.7|6716.9|6719.7|6716.9|6719.2|6716.4|4
1629345700000|2021-08-19 04:01:40|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|6720.7|6717.9|6
1629345720000|2021-08-19 04:02:00|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|6720.1|6717.3|0
1629345730000|2021-08-19 04:02:10|||||||||1
1629345740000|2021-08-19 04:02:20|6720.4|6717.6|6721.9|6719.1|6722.6|6719.8|6720.4|6717.6|22
1629345770000|2021-08-19 04:02:50|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|4
1629345780000|2021-08-19 04:03:00|6722.1|6719.3|6721.7|6718.9|6722.1|6719.3|6721.7|6718.9|3
1629345790000|2021-08-19 04:03:10|6721.9|6719.1|6722.4|6719.6|6722.4|6719.6|6721.9|6719.1|4
1629345810000|2021-08-19 04:03:30|6723.1|6720.3|6723.2|6720.4|6723.2|6720.4|6723.1|6720.3|3
1629345830000|2021-08-19 04:03:50|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|6723.4|6720.6|0
1629345840000|2021-08-19 04:04:00|6723.7|6720.9|6724.1|6721.3|6724.4|6721.6|6723.2|6720.4|34
1629345850000|2021-08-19 04:04:10|6724.4|6721.6|6725.1|6722.3|6725.1|6722.3|6724.4|6721.6|5
1629345870000|2021-08-19 04:04:30|6725.4|6722.6|6725.1|6722.3|6725.4|6722.6|6725.1|6722.3|14
1629345890000|2021-08-19 04:04:50|6725.7|6721.7|6725.2|6722.4|6725.7|6722.6|6724.9|6721.7|128
1629345900000|2021-08-19 04:05:00|6725.4|6722.6|6725.4|6722.6|6726.2|6723.4|6725.4|6722.6|4
1629345910000|2021-08-19 04:05:10|6725.2|6722.4|6725.6|6722.8|6726.1|6723.3|6724.9|6722.1|4
1629345940000|2021-08-19 04:05:40|6725.4|6722.6|6725.6|6722.8|6725.6|6722.8|6725.4|6722.6|0
1629345990000|2021-08-19 04:06:30|6726.9|6724.1|6726.6|6723.8|6726.9|6724.1|6726.6|6723.8|7
1629346020000|2021-08-19 04:07:00|6726.4|6723.6|6726.9|6724.1|6727.1|6724.3|6725.7|6722.9|1
1629346030000|2021-08-19 04:07:10|6726.7|6723.9|6726.4|6723.6|6726.7|6723.9|6726.4|6723.6|0
1629346040000|2021-08-19 04:07:20|6725.9|6723.1|6724.4|6721.6|6725.9|6723.1|6724.4|6721.6|0
1629346050000|2021-08-19 04:07:30|6723.9|6721.1|6723.4|6720.6|6723.9|6721.1|6723.4|6720.6|1
1629346060000|2021-08-19 04:07:40|6722.9|6720.1|6722.7|6719.9|6722.9|6720.1|6722.7|6719.9|0
1629346070000|2021-08-19 04:07:50|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|4
1629346090000|2021-08-19 04:08:10|6723.9|6721.1|6723.9|6721.1|6724.4|6721.6|6723.9|6721.1|6
1629346100000|2021-08-19 04:08:20|6723.2|6720.4|6722.6|6719.8|6723.2|6720.4|6722.4|6719.6|12
1629346110000|2021-08-19 04:08:30|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|1
1629346120000|2021-08-19 04:08:40|6722.7|6719.9|6721.4|6718.6|6722.7|6719.9|6720.4|6717.6|6
1629346130000|2021-08-19 04:08:50|6721.2|6718.4|6720.4|6717.6|6721.4|6718.6|6720.4|6717.6|2
1629346140000|2021-08-19 04:09:00|6720.7|6717.9|6720.6|6717.8|6721.1|6718.3|6720.6|6717.8|13
1629346170000|2021-08-19 04:09:30|6721.4|6718.6|6720.7|6717.9|6721.4|6718.6|6720.7|6717.9|3
1629346180000|2021-08-19 04:09:40|6721.6|6718.8|6721.9|6719.1|6721.9|6719.1|6721.6|6718.8|2
1629346210000|2021-08-19 04:10:10|6722.4|6719.6|6722.9|6720.1|6722.9|6720.1|6722.4|6719.6|1
1629346240000|2021-08-19 04:10:40|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|6723.1|6720.3|1
1629346250000|2021-08-19 04:10:50|||||||||1
1629346260000|2021-08-19 04:11:00|6722.4|6719.6|6721.6|6718.8|6722.4|6719.6|6721.6|6718.8|6
1629346270000|2021-08-19 04:11:10|6721.4|6718.6|6721.6|6718.8|6722.4|6719.6|6721.4|6718.6|6
1629346280000|2021-08-19 04:11:20|6721.4|6718.6|6721.4|6718.6|6721.6|6718.8|6721.4|6718.6|0
1629346290000|2021-08-19 04:11:30|||||||||1
1629346300000|2021-08-19 04:11:40|6721.2|6718.4|6721.4|6718.6|6721.4|6718.6|6721.2|6718.4|0
1629346310000|2021-08-19 04:11:50|||||||||3
1629346320000|2021-08-19 04:12:00|||||||||1
1629346350000|2021-08-19 04:12:30|6722.1|6719.3|6722.6|6719.8|6722.6|6719.8|6722.1|6719.3|4
1629346360000|2021-08-19 04:12:40|6722.9|6720.1|6722.9|6720.1|6722.9|6720.1|6722.9|6720.1|2
1629346370000|2021-08-19 04:12:50|||||||||1
1629346380000|2021-08-19 04:13:00|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|6722.6|6719.8|1
1629346390000|2021-08-19 04:13:10|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|6722.4|6719.6|0
1629346410000|2021-08-19 04:13:30|6722.2|6719.4|6722.4|6719.6|6722.4|6719.6|6721.9|6719.1|1
1629346430000|2021-08-19 04:13:50|||||||||1
1629346440000|2021-08-19 04:14:00|6722.2|6719.4|6721.7|6718.9|6722.2|6719.4|6721.7|6718.9|0
1629346450000|2021-08-19 04:14:10|6721.6|6718.8|6720.4|6717.6|6721.6|6718.8|6720.1|6717.3|3
1629346460000|2021-08-19 04:14:20|||||||||1
1629346470000|2021-08-19 04:14:30|6720.1|6717.3|6719.4|6716.6|6720.1|6717.3|6719.4|6716.6|8
1629346480000|2021-08-19 04:14:40|6720.1|6717.3|6720.4|6717.6|6720.6|6717.8|6720.1|6717.3|5
1629346490000|2021-08-19 04:14:50|6720.6|6717.8|6720.6|6717.8|6720.6|6717.8|6720.6|6717.8|0
1629346500000|2021-08-19 04:15:00|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|6720.4|6717.6|7
1629346520000|2021-08-19 04:15:20|6720.2|6717.4|6720.4|6717.6|6720.4|6717.6|6720.2|6717.4|0
1629346530000|2021-08-19 04:15:30|||||||||1
1629346550000|2021-08-19 04:15:50|6721.4|6718.6|6721.6|6718.8|6721.6|6718.8|6721.4|6718.6|7
1629346560000|2021-08-19 04:16:00|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|0
1629346570000|2021-08-19 04:16:10|6720.9|6718.1|6720.9|6718.1|6720.9|6718.1|6720.9|6718.1|0
1629346580000|2021-08-19 04:16:20|6720.2|6717.4|6719.4|6716.6|6720.2|6717.4|6719.1|6716.3|5
1629346590000|2021-08-19 04:16:30|6719.9|6717.1|6720.4|6717.6|6720.4|6717.6|6719.6|6716.8|2
1629346610000|2021-08-19 04:16:50|6720.2|6717.4|6720.6|6717.8|6720.6|6717.8|6719.9|6717.1|0
1629346630000|2021-08-19 04:17:10|6720.9|6718.1|6720.9|6718.1|6720.9|6718.1|6720.9|6718.1|0
1629346640000|2021-08-19 04:17:20|6720.4|6717.6|6721.6|6718.8|6721.6|6718.8|6720.4|6717.6|1
1629346660000|2021-08-19 04:17:40|6721.9|6719.1|6721.9|6719.1|6721.9|6719.1|6721.9|6719.1|0
1629346670000|2021-08-19 04:17:50|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|6721.4|6718.6|0
1629346680000|2021-08-19 04:18:00|6720.9|6718.1|6720.4|6717.6|6720.9|6718.1|6720.4|6717.6|1
1629346710000|2021-08-19 04:18:30|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|6719.9|6717.1|1
1629346720000|2021-08-19 04:18:40|6719.4|6716.6|6719.4|6716.6|6719.9|6717.1|6719.4|6716.6|0
1629346730000|2021-08-19 04:18:50|6719.2|6716.4|6718.9|6716.1|6719.2|6716.4|6718.9|6716.1|8
1629346740000|2021-08-19 04:19:00|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|6719.4|6716.6|0
1629346750000|2021-08-19 04:19:10|6719.2|6716.4|6719.4|6716.6|6719.4|6716.6|6719.2|6716.4|0
1629346760000|2021-08-19 04:19:20|6719.1|6716.3|6718.9|6716.1|6719.1|6716.3|6718.9|6716.1|2
1629346770000|2021-08-19 04:19:30|6718.7|6715.9|6718.7|6715.9|6718.7|6715.9|6718.7|6715.9|0
1629346780000|2021-08-19 04:19:40|6718.4|6715.6|6718.4|6715.6|6718.4|6715.6|6718.1|6715.3|10
1629346790000|2021-08-19 04:19:50|||||||||3
1629346800000|2021-08-19 04:20:00|6718.1|6715.3|6719.4|6716.6|6719.4|6716.6|6718.1|6715.3|3
1629346810000|2021-08-19 04:20:10|6718.7|6715.9|6718.4|6715.6|6718.7|6715.9|6718.4|6715.6|1
1629346820000|2021-08-19 04:20:20|6718.6|6715.8|6718.6|6715.8|6718.6|6715.8|6718.6|6715.8|1
1629346840000|2021-08-19 04:20:40|6718.9|6716.1|6717.4|6714.6|6718.9|6716.1|6717.4|6714.6|19
1629346850000|2021-08-19 04:20:50|6716.7|6713.9|6716.4|6713.6|6716.7|6713.9|6716.4|6713.6|2
1629346860000|2021-08-19 04:21:00|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|0
1629346870000|2021-08-19 04:21:10|6717.4|6714.6|6717.2|6714.4|6717.4|6714.6|6717.2|6714.4|7
1629346880000|2021-08-19 04:21:20|6717.4|6714.6|6717.2|6714.4|6717.4|6714.6|6717.2|6714.4|16
1629346890000|2021-08-19 04:21:30|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|6716.4|6713.6|1
1629346900000|2021-08-19 04:21:40|6716.2|6713.4|6716.9|6714.1|6716.9|6714.1|6716.2|6713.4|0
1629346910000|2021-08-19 04:21:50|6716.7|6713.9|6716.2|6713.4|6716.7|6713.9|6716.2|6713.4|0
1629346950000|2021-08-19 04:22:30|6716.4|6713.6|6716.9|6714.1|6716.9|6714.1|6716.4|6713.6|1
1629346960000|2021-08-19 04:22:40|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|0
1629346980000|2021-08-19 04:23:00|6717.4|6714.6|6717.6|6714.8|6717.9|6715.1|6717.4|6714.6|0
1629346990000|2021-08-19 04:23:10|6718.4|6715.6|6718.4|6715.6|6718.4|6715.6|6717.9|6715.1|3
1629347000000|2021-08-19 04:23:20|6717.4|6714.6|6717.1|6714.3|6717.4|6714.6|6716.9|6714.1|1
1629347010000|2021-08-19 04:23:30|6717.4|6714.6|6718.2|6715.4|6718.2|6715.4|6717.4|6714.6|5
1629347040000|2021-08-19 04:24:00|6717.6|6714.8|6718.4|6715.6|6718.4|6715.6|6717.6|6714.8|0
1629347050000|2021-08-19 04:24:10|6718.6|6715.8|6718.4|6715.6|6719.1|6716.3|6718.4|6715.6|5
1629347070000|2021-08-19 04:24:30|6718.6|6715.8|6718.6|6715.8|6718.6|6715.8|6718.6|6715.8|1
1629347080000|2021-08-19 04:24:40|6718.4|6715.6|6718.4|6715.6|6718.4|6715.6|6718.4|6715.6|0
1629347090000|2021-08-19 04:24:50|6718.1|6715.3|6717.9|6715.1|6718.4|6715.6|6717.9|6715.1|3
1629347120000|2021-08-19 04:25:20|6718.4|6715.6|6718.4|6715.6|6718.4|6715.6|6718.4|6715.6|0
1629347140000|2021-08-19 04:25:40|||||||||1
1629347160000|2021-08-19 04:26:00|6718.2|6715.4|6717.4|6714.6|6718.2|6715.4|6717.4|6714.6|1
1629347190000|2021-08-19 04:26:30|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|6717.2|6714.4|4
1629347210000|2021-08-19 04:26:50|6716.9|6714.1|6716.9|6714.1|6716.9|6714.1|6716.9|6714.1|2
1629347220000|2021-08-19 04:27:00|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|6716.2|6713.4|1
1629347230000|2021-08-19 04:27:10|6715.9|6713.1|6715.4|6712.6|6715.9|6713.1|6715.4|6712.6|3
1629347270000|2021-08-19 04:27:50|||||||||1
1629347290000|2021-08-19 04:28:10|||||||||4
1629347320000|2021-08-19 04:28:40|6715.9|6713.1|6715.9|6713.1|6715.9|6713.1|6715.9|6713.1|6
1629347330000|2021-08-19 04:28:50|6716.1|6713.3|6715.7|6712.9|6716.1|6713.3|6715.7|6712.9|2
1629347340000|2021-08-19 04:29:00|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|0
1629347350000|2021-08-19 04:29:10|6715.1|6712.3|6715.1|6712.3|6715.1|6712.3|6715.1|6712.3|0
1629347370000|2021-08-19 04:29:30|||||||||2
1629347380000|2021-08-19 04:29:40|6714.9|6712.1|6715.1|6712.3|6715.1|6712.3|6714.9|6712.1|34
1629347400000|2021-08-19 04:30:00|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|0
1629347410000|2021-08-19 04:30:10|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|6714.7|6711.9|1
1629347420000|2021-08-19 04:30:20|6714.4|6711.6|6714.9|6712.1|6714.9|6712.1|6714.4|6711.6|11
1629347430000|2021-08-19 04:30:30|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|6715.4|6712.6|0
1629347440000|2021-08-19 04:30:40|6715.1|6712.3|6714.7|6711.9|6715.1|6712.3|6714.7|6711.9|1
1629347450000|2021-08-19 04:30:50|6714.5|6711.7|6714.4|6711.6|6714.5|6711.7|6714.2|6711.4|9
1629347460000|2021-08-19 04:31:00|6714.2|6711.4|6714.4|6711.6|6714.4|6711.6|6714.2|6711.4|0
1629347480000|2021-08-19 04:31:20|6713.7|6710.9|6713.9|6711.1|6714.2|6711.4|6713.7|6710.9|32
1629347490000|2021-08-19 04:31:30|6714.1|6711.3|6714.4|6711.6|6714.4|6711.6|6714.1|6711.3|0
1629347500000|2021-08-19 04:31:40|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|6714.2|6711.4|2
1629347510000|2021-08-19 04:31:50|6714|6711.2|6714.4|6711.6|6714.4|6711.6|6714|6711.2|3
1629347520000|2021-08-19 04:32:00|6713.9|6711.1|6713.9|6711.1|6713.9|6711.1|6713.9|6711.1|0
1629347540000|2021-08-19 04:32:20|6714|6711.2|6714.9|6712.1|6714.9|6712.1|6714|6711.2|15
1629347550000|2021-08-19 04:32:30|6715.2|6712.4|6712.4|6709.6|6715.2|6712.4|6712.2|6709.4|25
1629347560000|2021-08-19 04:32:40|6712.7|6709.9|6712.4|6709.6|6712.9|6710.1|6712.4|6709.6|15
1629347570000|2021-08-19 04:32:50|||||||||6
1629347580000|2021-08-19 04:33:00|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|6712.7|6709.9|2
1629347590000|2021-08-19 04:33:10|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|6712.4|6709.6|1
1629347600000|2021-08-19 04:33:20|||||||||3
1629347610000|2021-08-19 04:33:30|||||||||3
1629347620000|2021-08-19 04:33:40|6712.2|6709.4|6712.4|6709.6|6712.4|6709.6|6712.2|6709.4|0
1629347640000|2021-08-19 04:34:00|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|3
1629347650000|2021-08-19 04:34:10|6711.7|6708.9|6711.4|6708.6|6711.7|6708.9|6711.4|6708.6|1
1629347670000|2021-08-19 04:34:30|6711.2|6708.4|6710.4|6707.6|6711.2|6708.4|6710.4|6707.6|17
1629347680000|2021-08-19 04:34:40|||||||||4
1629347700000|2021-08-19 04:35:00|6710.7|6707.9|6711.4|6708.6|6711.4|6708.6|6710.7|6707.9|6
1629347710000|2021-08-19 04:35:10|6711.2|6708.4|6709.4|6706.6|6711.2|6708.4|6709.4|6706.6|6
1629347720000|2021-08-19 04:35:20|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|10
1629347730000|2021-08-19 04:35:30|6708.9|6706.1|6709.2|6706.4|6709.4|6706.6|6708.9|6706.1|0
1629347740000|2021-08-19 04:35:40|6708.4|6705.6|6708.9|6706.1|6708.9|6706.1|6708.4|6705.6|5
1629347750000|2021-08-19 04:35:50|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|0
1629347760000|2021-08-19 04:36:00|6708.2|6705.4|6707.4|6704.6|6708.4|6705.6|6707|6704.2|123
1629347770000|2021-08-19 04:36:10|6707.5|6704.7|6704.2|6701.4|6707.5|6704.7|6702.4|6699.6|430
1629347780000|2021-08-19 04:36:20|6703.4|6700.6|6703.2|6700.4|6703.4|6700.6|6702.7|6699.9|17
1629347790000|2021-08-19 04:36:30|6703.4|6700.6|6704.4|6701.6|6704.7|6701.9|6703.4|6700.6|4
1629347800000|2021-08-19 04:36:40|6704.2|6701.4|6703.7|6700.9|6704.2|6701.4|6703.7|6700.9|0
1629347810000|2021-08-19 04:36:50|6704.4|6701.6|6705|6702.2|6705|6702.2|6704.4|6701.6|4
1629347820000|2021-08-19 04:37:00|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|4
1629347830000|2021-08-19 04:37:10|6705.9|6703.1|6703.7|6700.9|6706.4|6703.6|6703.7|6700.9|163
1629347840000|2021-08-19 04:37:20|6703.4|6700.6|6704.9|6702.1|6704.9|6702.1|6703.4|6700.6|5
1629347850000|2021-08-19 04:37:30|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|6704.5|6701.7|0
1629347860000|2021-08-19 04:37:40|6704.9|6702.1|6704.9|6702.1|6704.9|6702.1|6704.9|6702.1|0
1629347870000|2021-08-19 04:37:50|6705|6702.2|6705.5|6702.7|6705.5|6702.7|6705|6702.2|0
1629347880000|2021-08-19 04:38:00|6705.7|6702.9|6706.5|6703.7|6706.5|6703.7|6705.7|6702.9|2
1629347900000|2021-08-19 04:38:20|6707.5|6704.7|6707.4|6704.6|6707.5|6704.7|6707.4|6704.6|42
1629347910000|2021-08-19 04:38:30|6707.5|6704.7|6707.9|6705.1|6707.9|6705.1|6707.5|6704.7|2
1629347920000|2021-08-19 04:38:40|6707.5|6704.7|6707.5|6704.7|6707.5|6704.7|6707.5|6704.7|0
1629347940000|2021-08-19 04:39:00|6707|6704.2|6706.7|6703.9|6707|6704.2|6706.7|6703.9|1
1629347950000|2021-08-19 04:39:10|6706|6703.2|6705.4|6702.6|6706|6703.2|6705.4|6702.6|25
1629347960000|2021-08-19 04:39:20|6705.2|6702.4|6705.4|6702.6|6705.4|6702.6|6704.9|6702.1|0
1629347980000|2021-08-19 04:39:40|6706.2|6703.4|6706.5|6703.7|6706.5|6703.7|6706.2|6703.4|6
1629347990000|2021-08-19 04:39:50|6706.7|6703.9|6707.2|6704.4|6707.2|6704.4|6706.7|6703.9|0
1629348000000|2021-08-19 04:40:00|6707.5|6704.7|6707.5|6704.7|6708.5|6705.7|6707.4|6704.6|4
1629348010000|2021-08-19 04:40:10|6708.4|6705.6|6709.5|6706.7|6710.4|6707.6|6708.4|6705.6|9
1629348020000|2021-08-19 04:40:20|6711|6708.2|6709.5|6706.7|6711|6708.2|6709.2|6706.4|27
1629348030000|2021-08-19 04:40:30|6709.4|6706.6|6711.5|6708.7|6711.5|6708.7|6709.2|6706.4|17
1629348040000|2021-08-19 04:40:40|6711.4|6708.6|6712|6709.2|6712|6709.2|6710.5|6707.7|26
1629348050000|2021-08-19 04:40:50|6711.5|6708.7|6711.5|6708.7|6711.5|6708.7|6711.5|6708.7|6
1629348060000|2021-08-19 04:41:00|6711|6708.2|6711|6708.2|6711|6708.2|6711|6708.2|0
1629348070000|2021-08-19 04:41:10|6711.5|6708.7|6712|6709.2|6712.5|6709.7|6711.5|6708.7|19
1629348080000|2021-08-19 04:41:20|6712.2|6709.4|6713|6710.2|6713|6710.2|6712.2|6709.4|0
1629348090000|2021-08-19 04:41:30|6712.9|6710.1|6711|6708.2|6712.9|6710.1|6710.7|6707.9|3
1629348100000|2021-08-19 04:41:40|6711.5|6708.7|6711|6708.2|6711.5|6708.7|6711|6708.2|0
1629348130000|2021-08-19 04:42:10|6710.7|6707.9|6709|6706.2|6710.7|6707.9|6709|6706.2|1
1629348140000|2021-08-19 04:42:20|6708.5|6705.7|6708.5|6705.7|6708.5|6705.7|6708.5|6705.7|1
1629348150000|2021-08-19 04:42:30|6708.4|6705.6|6708.7|6705.9|6708.7|6705.9|6708|6705.2|1
1629348160000|2021-08-19 04:42:40|6709|6706.2|6709|6706.2|6709|6706.2|6709|6706.2|0
1629348170000|2021-08-19 04:42:50|6708.9|6706.1|6708.9|6706.1|6709|6706.2|6708.9|6706.1|11
1629348180000|2021-08-19 04:43:00|6708.7|6705.9|6708.7|6705.9|6708.7|6705.9|6708.7|6705.9|0
1629348190000|2021-08-19 04:43:10|6708.9|6706.1|6707.7|6704.9|6709|6706.2|6707.7|6704.9|8
1629348200000|2021-08-19 04:43:20|6707.9|6705.1|6707.9|6705.1|6707.9|6705.1|6707.9|6705.1|1
1629348220000|2021-08-19 04:43:40|6707.7|6704.9|6707.9|6705.1|6707.9|6705.1|6706|6703.2|1
1629348230000|2021-08-19 04:43:50|6708.4|6705.6|6708.2|6705.4|6708.4|6705.6|6708.2|6705.4|0
1629348240000|2021-08-19 04:44:00|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|0
1629348250000|2021-08-19 04:44:10|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|31
1629348260000|2021-08-19 04:44:20|6708|6705.2|6708.4|6705.6|6708.4|6705.6|6708|6705.2|5
1629348270000|2021-08-19 04:44:30|6707.7|6704.9|6707.7|6704.9|6708.2|6705.4|6707.7|6704.9|8
1629348280000|2021-08-19 04:44:40|6708.2|6705.4|6708.2|6705.4|6708.2|6705.4|6708.2|6705.4|0
1629348290000|2021-08-19 04:44:50|6707.7|6704.9|6708|6705.2|6708|6705.2|6707.7|6704.9|1
1629348300000|2021-08-19 04:45:00|6708.4|6705.6|6708.2|6705.4|6708.4|6705.6|6707.7|6704.9|4
1629348310000|2021-08-19 04:45:10|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|0
1629348320000|2021-08-19 04:45:20|6706.7|6703.9|6705.7|6702.9|6706.7|6703.9|6705.4|6702.6|1
1629348330000|2021-08-19 04:45:30|6705.4|6702.6|6705.5|6702.7|6705.5|6702.7|6705.4|6702.6|0
1629348340000|2021-08-19 04:45:40|6705.9|6703.1|6705.2|6702.4|6705.9|6703.1|6705.2|6702.4|0
1629348350000|2021-08-19 04:45:50|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|5
1629348360000|2021-08-19 04:46:00|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|0
1629348370000|2021-08-19 04:46:10|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|0
1629348380000|2021-08-19 04:46:20|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|0
1629348390000|2021-08-19 04:46:30|6706.7|6703.9|6707.4|6704.6|6707.5|6704.7|6706.7|6703.9|1
1629348400000|2021-08-19 04:46:40|6707.5|6704.7|6707.4|6704.6|6707.5|6704.7|6707.4|6704.6|0
1629348420000|2021-08-19 04:47:00|6707.5|6704.7|6707.5|6704.7|6707.7|6704.9|6706.9|6704.1|2
1629348430000|2021-08-19 04:47:10|6708.4|6705.6|6707.9|6705.1|6708.4|6705.6|6707.9|6705.1|2
1629348450000|2021-08-19 04:47:30|6707.4|6704.6|6707.5|6704.7|6707.5|6704.7|6707.4|6704.6|0
1629348460000|2021-08-19 04:47:40|6707.7|6704.9|6707.4|6704.6|6708.4|6705.6|6707.4|6704.6|0
1629348480000|2021-08-19 04:48:00|6707.9|6705.1|6707.4|6704.6|6707.9|6705.1|6707.4|6704.6|2
1629348490000|2021-08-19 04:48:10|6707.7|6704.9|6708.4|6705.6|6708.4|6705.6|6707.7|6704.9|11
1629348500000|2021-08-19 04:48:20|6708.2|6705.4|6707.9|6705.1|6708.4|6705.6|6707.4|6704.6|1
1629348520000|2021-08-19 04:48:40|6708.4|6705.6|6707.5|6704.7|6708.4|6705.6|6707.4|6704.6|0
1629348530000|2021-08-19 04:48:50|6707.4|6704.6|6707.5|6704.7|6707.5|6704.7|6707.4|6704.6|0
1629348540000|2021-08-19 04:49:00|6708.4|6705.6|6709.2|6706.4|6709.2|6706.4|6708.4|6705.6|1
1629348550000|2021-08-19 04:49:10|6709|6706.2|6708.2|6705.4|6709|6706.2|6708.2|6705.4|1
1629348560000|2021-08-19 04:49:20|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|0
1629348590000|2021-08-19 04:49:50|6707.9|6705.1|6707.9|6705.1|6707.9|6705.1|6707.9|6705.1|0
1629348600000|2021-08-19 04:50:00|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|0
1629348610000|2021-08-19 04:50:10|6708.2|6705.4|6707.7|6704.9|6708.2|6705.4|6707.7|6704.9|0
1629348620000|2021-08-19 04:50:20|6707.9|6705.1|6707.7|6704.9|6708.2|6705.4|6707.7|6704.9|0
1629348630000|2021-08-19 04:50:30|||||||||43
1629348640000|2021-08-19 04:50:40|||||||||1
1629348660000|2021-08-19 04:51:00|||||||||2
1629348670000|2021-08-19 04:51:10|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|6708.4|6705.6|6
1629348680000|2021-08-19 04:51:20|6707.9|6705.1|6707.9|6705.1|6707.9|6705.1|6707.9|6705.1|0
1629348700000|2021-08-19 04:51:40|6707.4|6704.6|6707.4|6704.6|6707.4|6704.6|6707.4|6704.6|0
1629348710000|2021-08-19 04:51:50|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|2
1629348720000|2021-08-19 04:52:00|6706.9|6704.1|6706.9|6704.1|6706.9|6704.1|6706.9|6704.1|0
1629348730000|2021-08-19 04:52:10|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|6707.2|6704.4|0
1629348760000|2021-08-19 04:52:40|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|5
1629348770000|2021-08-19 04:52:50|||||||||1
1629348790000|2021-08-19 04:53:10|||||||||15
1629348810000|2021-08-19 04:53:30|6705.4|6702.6|6705|6702.2|6705.4|6702.6|6705|6702.2|6
1629348820000|2021-08-19 04:53:40|6704.7|6701.9|6704.9|6702.1|6704.9|6702.1|6704.4|6701.6|6
1629348830000|2021-08-19 04:53:50|6704.7|6701.9|6704.2|6701.4|6704.7|6701.9|6704.2|6701.4|21
1629348850000|2021-08-19 04:54:10|6704.4|6701.6|6704.7|6701.9|6704.7|6701.9|6704.4|6701.6|0
1629348860000|2021-08-19 04:54:20|6704.2|6701.4|6704.7|6701.9|6704.7|6701.9|6704.2|6701.4|0
1629348870000|2021-08-19 04:54:30|6705.4|6702.6|6704.7|6701.9|6705.4|6702.6|6704.7|6701.9|13
1629348880000|2021-08-19 04:54:40|6705.2|6702.4|6704.7|6701.9|6705.2|6702.4|6704.7|6701.9|10
1629348890000|2021-08-19 04:54:50|6704.9|6702.1|6704.7|6701.9|6705.2|6702.4|6704.7|6701.9|0
1629348900000|2021-08-19 04:55:00|6705.4|6702.6|6705.7|6702.9|6705.9|6703.1|6705.4|6702.6|3
1629348910000|2021-08-19 04:55:10|6705.9|6703.1|6706|6703.2|6706.9|6704.1|6705.9|6703.1|1
1629348920000|2021-08-19 04:55:20|6705.7|6702.9|6705.5|6702.7|6706.2|6703.4|6705.4|6702.6|1
1629348930000|2021-08-19 04:55:30|6706.2|6703.4|6705.7|6702.9|6706.2|6703.4|6705.7|6702.9|0
1629348940000|2021-08-19 04:55:40|6705.9|6703.1|6706.2|6703.4|6706.2|6703.4|6705.7|6702.9|1
1629348950000|2021-08-19 04:55:50|6706.7|6703.9|6706.7|6703.9|6707.2|6704.4|6706.5|6703.7|0
1629348960000|2021-08-19 04:56:00|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|0
1629348970000|2021-08-19 04:56:10|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|0
1629349000000|2021-08-19 04:56:40|6706.2|6703.4|6707.9|6705.1|6708.4|6705.6|6706.2|6703.4|30
1629349030000|2021-08-19 04:57:10|6708.2|6705.4|6707.2|6704.4|6708.2|6705.4|6707.2|6704.4|0
1629349040000|2021-08-19 04:57:20|6706.9|6704.1|6706.2|6703.4|6706.9|6704.1|6706.2|6703.4|4
1629349050000|2021-08-19 04:57:30|6706.4|6703.6|6706.2|6703.4|6706.4|6703.6|6706.2|6703.4|2
1629349060000|2021-08-19 04:57:40|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|6706.4|6703.6|0
1629349070000|2021-08-19 04:57:50|6707.4|6704.6|6707.9|6705.1|6707.9|6705.1|6707.4|6704.6|7
1629349080000|2021-08-19 04:58:00|6708.2|6705.4|6708.2|6705.4|6708.2|6705.4|6708.2|6705.4|0
1629349090000|2021-08-19 04:58:10|6707.9|6705.1|6707.9|6705.1|6707.9|6705.1|6707.9|6705.1|0
1629349110000|2021-08-19 04:58:30|6708.2|6705.4|6707.2|6704.4|6708.2|6705.4|6707.2|6704.4|1
1629349120000|2021-08-19 04:58:40|6706.4|6703.6|6705.7|6702.9|6706.4|6703.6|6705.7|6702.9|2
1629349130000|2021-08-19 04:58:50|6706.5|6703.7|6707.2|6704.4|6707.2|6704.4|6706.5|6703.7|3
1629349140000|2021-08-19 04:59:00|6707.4|6704.6|6707.2|6704.4|6707.4|6704.6|6707.2|6704.4|0
1629349150000|2021-08-19 04:59:10|6706.2|6703.4|6706.2|6703.4|6706.7|6703.9|6706.2|6703.4|0
1629349160000|2021-08-19 04:59:20|6706.4|6703.6|6706.2|6703.4|6706.4|6703.6|6706.2|6703.4|0
1629349170000|2021-08-19 04:59:30|6706.4|6703.6|6706|6703.2|6706.7|6703.9|6706|6703.2|1
1629349180000|2021-08-19 04:59:40|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|1
1629349200000|2021-08-19 05:00:00|6706.2|6703.4|6706.7|6703.9|6706.7|6703.9|6705.7|6702.9|4
1629349220000|2021-08-19 05:00:20|6706.2|6703.4|6706.2|6703.4|6706.2|6703.4|6705.7|6702.9|3
1629349230000|2021-08-19 05:00:30|6706|6703.2|6704.7|6701.9|6706|6703.2|6704.7|6701.9|32
1629349240000|2021-08-19 05:00:40|6703.4|6700.6|6703.4|6700.6|6703.4|6700.6|6703.4|6700.6|11
1629349250000|2021-08-19 05:00:50|6703.2|6700.4|6702.2|6699.4|6703.2|6700.4|6702.2|6699.4|13
1629349260000|2021-08-19 05:01:00|6701.4|6698.6|6703.5|6700.7|6703.5|6700.7|6701.4|6698.6|16
1629349270000|2021-08-19 05:01:10|6704.7|6701.9|6705.4|6702.6|6705.4|6702.6|6704.7|6701.9|1
1629349280000|2021-08-19 05:01:20|6705.5|6702.7|6705.5|6702.7|6705.5|6702.7|6705.4|6702.6|0
1629349290000|2021-08-19 05:01:30|6705.4|6702.6|6704.7|6701.9|6705.4|6702.6|6704.7|6701.9|0
1629349300000|2021-08-19 05:01:40|6704.2|6701.4|6704.4|6701.6|6705.2|6702.4|6703.7|6700.9|2
1629349310000|2021-08-19 05:01:50|6704.9|6702.1|6705.2|6702.4|6705.4|6702.6|6704.9|6702.1|2
1629349320000|2021-08-19 05:02:00|6704.7|6701.9|6704.4|6701.6|6704.7|6701.9|6704.4|6701.6|0
1629349330000|2021-08-19 05:02:10|6704.5|6701.7|6704|6701.2|6704.7|6701.9|6704|6701.2|0
1629349340000|2021-08-19 05:02:20|6703.7|6700.9|6704|6701.2|6705.2|6702.4|6703.7|6700.9|5
1629349350000|2021-08-19 05:02:30|6703.7|6700.9|6701.4|6698.6|6703.7|6700.9|6701.4|6698.6|38
1629349360000|2021-08-19 05:02:40|6701.2|6698.4|6703.4|6700.6|6703.4|6700.6|6701.2|6698.4|3
1629349370000|2021-08-19 05:02:50|6703.2|6700.4|6702.9|6700.1|6703.2|6700.4|6702.4|6699.6|0
1629349380000|2021-08-19 05:03:00|6702.4|6699.6|6701.2|6698.4|6702.4|6699.6|6701.2|6698.4|3
1629349390000|2021-08-19 05:03:10|6701.4|6698.6|6703.2|6700.4|6703.9|6701.1|6701.4|6698.6|8
1629349400000|2021-08-19 05:03:20|6703.4|6700.6|6703.5|6700.7|6703.9|6701.1|6703.2|6700.4|15
1629349410000|2021-08-19 05:03:30|6704.7|6701.9|6703.4|6700.6|6705|6702.2|6703.4|6700.6|3
1629349420000|2021-08-19 05:03:40|6703.5|6700.7|6703.9|6701.1|6703.9|6701.1|6703.5|6700.7|0
1629349430000|2021-08-19 05:03:50|6705.4|6702.6|6706.2|6703.4|6706.2|6703.4|6705.4|6702.6|14
1629349440000|2021-08-19 05:04:00|6706.9|6704.1|6706.9|6704.1|6706.9|6704.1|6706.9|6704.1|0
1629349460000|2021-08-19 05:04:20|6706.5|6703.7|6707|6704.2|6707|6704.2|6706.5|6703.7|2
1629349470000|2021-08-19 05:04:30|6707.3|6704.5|6707.3|6704.5|6707.3|6704.5|6707.3|6704.5|1
1629349480000|2021-08-19 05:04:40|||||||||1
1629349490000|2021-08-19 05:04:50|6707.2|6704.4|6706.8|6704|6707.2|6704.4|6706.8|6704|2
1629349500000|2021-08-19 05:05:00|6706.3|6703.5|6707.5|6704.7|6707.5|6704.7|6706.3|6703.5|7
1629349510000|2021-08-19 05:05:10|6708.3|6705.5|6709.3|6706.5|6711.5|6708.7|6708.3|6705.5|59
1629349530000|2021-08-19 05:05:30|6709.8|6707|6709.3|6706.5|6709.8|6707|6709.3|6706.5|0
1629349540000|2021-08-19 05:05:40|6709.5|6706.7|6709.3|6706.5|6709.8|6707|6709.3|6706.5|1
1629349550000|2021-08-19 05:05:50|6709.8|6707|6710|6707.2|6710|6707.2|6709.8|6707|4
1629349560000|2021-08-19 05:06:00|6710.3|6707.5|6709.2|6706.4|6710.3|6707.5|6709.2|6706.4|3
1629349580000|2021-08-19 05:06:20|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|0
1629349590000|2021-08-19 05:06:30|6709.2|6706.4|6709.3|6706.5|6709.3|6706.5|6709.2|6706.4|1
1629349600000|2021-08-19 05:06:40|6709.2|6706.4|6709.3|6706.5|6709.3|6706.5|6709.2|6706.4|2
1629349610000|2021-08-19 05:06:50|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|6709.2|6706.4|2
1629349620000|2021-08-19 05:07:00|6709|6706.2|6708.5|6705.7|6709|6706.2|6708.3|6705.5|16
1629349630000|2021-08-19 05:07:10|6708.8|6706|6709.7|6706.9|6709.7|6706.9|6708.2|6705.4|1
1629349640000|2021-08-19 05:07:20|6708.8|6706|6709.8|6707|6709.8|6707|6708.8|6706|10
1629349650000|2021-08-19 05:07:30|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|0
1629349660000|2021-08-19 05:07:40|6708.5|6705.7|6708.2|6705.4|6708.5|6705.7|6708.2|6705.4|0
1629349670000|2021-08-19 05:07:50|6707.8|6705|6707.2|6704.4|6707.8|6705|6706.8|6704|1
1629349680000|2021-08-19 05:08:00|6706.5|6703.7|6706.3|6703.5|6706.7|6703.9|6706.3|6703.5|0
1629349690000|2021-08-19 05:08:10|6706.5|6703.7|6706.3|6703.5|6706.5|6703.7|6706.3|6703.5|5
1629349700000|2021-08-19 05:08:20|6706.2|6703.4|6708.2|6705.4|6708.2|6705.4|6706.2|6703.4|1
1629349710000|2021-08-19 05:08:30|6708.8|6706|6708.8|6706|6708.8|6706|6708.8|6706|1
1629349730000|2021-08-19 05:08:50|6710.2|6707.4|6710.8|6708|6711.3|6708.5|6710.2|6707.4|1
1629349750000|2021-08-19 05:09:10|6710.3|6707.5|6708.5|6705.7|6710.3|6707.5|6708.5|6705.7|2
1629349760000|2021-08-19 05:09:20|6708.3|6705.5|6708.3|6705.5|6708.3|6705.5|6707.7|6704.9|5
1629349770000|2021-08-19 05:09:30|6708.7|6705.9|6710.2|6707.4|6710.2|6707.4|6708.7|6705.9|2
1629349790000|2021-08-19 05:09:50|6710.3|6707.5|6712.2|6709.4|6712.2|6709.4|6710.3|6707.5|20
1629349800000|2021-08-19 05:10:00|6711.3|6708.5|6713.3|6710.5|6713.8|6711|6711.3|6708.5|1
1629349810000|2021-08-19 05:10:10|6713.2|6710.4|6712.3|6709.5|6713.2|6710.4|6712.3|6709.5|1
1629349820000|2021-08-19 05:10:20|6712.5|6709.7|6712.3|6709.5|6712.8|6710|6712.3|6709.5|0
1629349830000|2021-08-19 05:10:30|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|6712.2|6709.4|1
1629349840000|2021-08-19 05:10:40|6711.8|6709|6711.8|6709|6711.8|6709|6711.8|6709|0
1629349850000|2021-08-19 05:10:50|6711.7|6708.9|6711.3|6708.5|6711.7|6708.9|6711.2|6708.4|2
1629349860000|2021-08-19 05:11:00|6710.3|6707.5|6711.3|6708.5|6711.3|6708.5|6710.3|6707.5|2
1629349870000|2021-08-19 05:11:10|6711|6708.2|6711.8|6709|6711.8|6709|6711|6708.2|2
1629349880000|2021-08-19 05:11:20|6712.3|6709.5|6711.8|6709|6712.3|6709.5|6711.2|6708.4|4
1629349890000|2021-08-19 05:11:30|6712.2|6709.4|6712.2|6709.4|6712.3|6709.5|6712.2|6709.4|1
1629349900000|2021-08-19 05:11:40|6712.3|6709.5|6711.2|6708.4|6712.3|6709.5|6711.2|6708.4|2
1629349910000|2021-08-19 05:11:50|6710.7|6707.9|6710.8|6708|6710.8|6708|6710.2|6707.4|3
1629349950000|2021-08-19 05:12:30|6710.7|6707.9|6710.2|6707.4|6710.7|6707.9|6710.2|6707.4|0
1629349960000|2021-08-19 05:12:40|6709.7|6706.9|6711.5|6708.7|6711.5|6708.7|6709.7|6706.9|4
1629349980000|2021-08-19 05:13:00|6711.8|6709|6710.7|6707.9|6711.8|6709|6710.7|6707.9|0
1629350010000|2021-08-19 05:13:30|6710.3|6707.5|6710.3|6707.5|6710.3|6707.5|6710.3|6707.5|1
1629350020000|2021-08-19 05:13:40|6711|6708.2|6712.2|6709.4|6712.2|6709.4|6711|6708.2|5
1629350030000|2021-08-19 05:13:50|6712|6709.2|6711.3|6708.5|6712|6709.2|6711.3|6708.5|0
1629350050000|2021-08-19 05:14:10|6712.3|6709.5|6712.8|6710|6713.2|6710.4|6712.3|6709.5|2
1629350060000|2021-08-19 05:14:20|6712.7|6709.9|6712|6709.2|6712.7|6709.9|6712|6709.2|2
1629350070000|2021-08-19 05:14:30|6711.3|6708.5|6710.3|6707.5|6711.3|6708.5|6710.3|6707.5|2
1629350080000|2021-08-19 05:14:40|6710.2|6707.4|6709.8|6707|6710.3|6707.5|6709.8|6707|2
1629350090000|2021-08-19 05:14:50|6710.2|6707.4|6710.5|6707.7|6710.5|6707.7|6710.2|6707.4|0
1629350100000|2021-08-19 05:15:00|6710.8|6708|6710.7|6707.9|6710.8|6708|6710.7|6707.9|0
1629350150000|2021-08-19 05:15:50|6710.8|6708|6712.2|6709.4|6712.2|6709.4|6710.8|6708|7
1629350170000|2021-08-19 05:16:10|6712.3|6709.5|6712.7|6709.9|6712.7|6709.9|6712.3|6709.5|1
1629350190000|2021-08-19 05:16:30|6712.3|6709.5|6712.3|6709.5|6712.8|6710|6712.3|6709.5|1
1629350200000|2021-08-19 05:16:40|||||||||2
1629350210000|2021-08-19 05:16:50|6713.3|6710.5|6713.8|6711|6714.5|6711.7|6713.3|6710.5|5
1629350220000|2021-08-19 05:17:00|6714.3|6711.5|6714.2|6711.4|6714.3|6711.5|6713.7|6710.9|1
1629350230000|2021-08-19 05:17:10|6714.3|6711.5|6713.3|6710.5|6714.3|6711.5|6713.2|6710.4|3
1629350240000|2021-08-19 05:17:20|6713.2|6710.4|6712.5|6709.7|6713.2|6710.4|6711.7|6708.9|5
1629350250000|2021-08-19 05:17:30|6712.8|6710|6712.2|6709.4|6712.8|6710|6712.2|6709.4|1
1629350260000|2021-08-19 05:17:40|6711.5|6708.7|6711.5|6708.7|6711.5|6708.7|6711.3|6708.5|2
1629350280000|2021-08-19 05:18:00|6712.2|6709.4|6709.8|6707|6712.2|6709.4|6709.8|6707|1
1629350290000|2021-08-19 05:18:10|6710.2|6707.4|6709.7|6706.9|6710.2|6707.4|6709.7|6706.9|0
1629350300000|2021-08-19 05:18:20|6709.8|6707|6710.2|6707.4|6710.2|6707.4|6709.7|6706.9|2
1629350310000|2021-08-19 05:18:30|6709.7|6706.9|6709.3|6706.5|6709.7|6706.9|6709.3|6706.5|1
1629350320000|2021-08-19 05:18:40|6709.2|6706.4|6709.3|6706.5|6709.3|6706.5|6708.8|6706|0
1629350330000|2021-08-19 05:18:50|6709.5|6706.7|6710.2|6707.4|6710.3|6707.5|6709.5|6706.7|0
1629350380000|2021-08-19 05:19:40|6710|6707.2|6709.7|6706.9|6710|6707.2|6709.7|6706.9|0
1629350390000|2021-08-19 05:19:50|6709.2|6706.4|6709.8|6707|6709.8|6707|6708.3|6705.5|5
1629350400000|2021-08-19 05:20:00|6710.2|6707.4|6711.2|6708.4|6711.5|6708.7|6710.2|6707.4|1
1629350410000|2021-08-19 05:20:10|6711.3|6708.5|6712.8|6710|6713.2|6710.4|6711.3|6708.5|1
1629350420000|2021-08-19 05:20:20|6712.2|6709.4|6712.3|6709.5|6712.3|6709.5|6712.2|6709.4|0
1629350430000|2021-08-19 05:20:30|6712.2|6709.4|6712.2|6709.4|6712.5|6709.7|6712.2|6709.4|0
1629350440000|2021-08-19 05:20:40|6711.5|6708.7|6710.8|6708|6711.5|6708.7|6710.8|6708|0
1629350450000|2021-08-19 05:20:50|6710.3|6707.5|6710.2|6707.4|6710.3|6707.5|6710.2|6707.4|0
1629350460000|2021-08-19 05:21:00|6709.8|6707|6709.7|6706.9|6710.3|6707.5|6709.7|6706.9|1
1629350470000|2021-08-19 05:21:10|6709.3|6706.5|6708.5|6705.7|6709.3|6706.5|6708.5|6705.7|1
1629350480000|2021-08-19 05:21:20|6708.8|6706|6709.7|6706.9|6709.7|6706.9|6708.8|6706|3
1629350490000|2021-08-19 05:21:30|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|6709.3|6706.5|0
1629350510000|2021-08-19 05:21:50|6708.5|6705.7|6708.5|6705.7|6708.5|6705.7|6708.3|6705.5|2
1629350520000|2021-08-19 05:22:00|6708.3|6705.5|6708.5|6705.7|6708.5|6705.7|6708.3|6705.5|2
1629350530000|2021-08-19 05:22:10|6708.3|6705.5|6708.2|6705.4|6708.3|6705.5|6708.2|6705.4|0
1629350540000|2021-08-19 05:22:20|6707.7|6704.9|6706.8|6704|6707.7|6704.9|6706.3|6703.5|2
1629350550000|2021-08-19 05:22:30|6706.3|6703.5|6705.7|6702.9|6706.3|6703.5|6705.7|6702.9|6
1629350560000|2021-08-19 05:22:40|6706.5|6703.7|6707.2|6704.4|6707.3|6704.5|6706.5|6703.7|3
1629350580000|2021-08-19 05:23:00|6707.3|6704.5|6708.2|6705.4|6708.2|6705.4|6707.3|6704.5|2
1629350590000|2021-08-19 05:23:10|6707.8|6705|6707.8|6705|6707.8|6705|6707.8|6705|0
1629350600000|2021-08-19 05:23:20|6708.3|6705.5|6709.2|6706.4|6709.3|6706.5|6708.3|6705.5|0
1629350610000|2021-08-19 05:23:30|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|6709.5|6706.7|0
1629350620000|2021-08-19 05:23:40|6710|6707.2|6709.8|6707|6710.8|6708|6709.8|6707|0
1629350630000|2021-08-19 05:23:50|6709.7|6706.9|6709.2|6706.4|6709.7|6706.9|6709.2|6706.4|2
1629350640000|2021-08-19 05:24:00|6708.8|6706|6709.8|6707|6709.8|6707|6708.8|6706|0
1629350650000|2021-08-19 05:24:10|6710.3|6707.5|6711.3|6708.5|6711.3|6708.5|6710.3|6707.5|6
1629350660000|2021-08-19 05:24:20|6711|6708.2|6709.8|6707|6711|6708.2|6709.8|6707|5
1629350680000|2021-08-19 05:24:40|6709.7|6706.9|6709.8|6707|6709.8|6707|6709.3|6706.5|25
1629350690000|2021-08-19 05:24:50|6710.5|6707.7|6711|6708.2|6711|6708.2|6710.5|6707.7|0
1629350700000|2021-08-19 05:25:00|6711.3|6708.5|6711.7|6708.9|6711.7|6708.9|6711.3|6708.5|25
1629350710000|2021-08-19 05:25:10|6711.3|6708.5|6711.3|6708.5|6711.3|6708.5|6711.2|6708.4|3
1629350720000|2021-08-19 05:25:20|6711.2|6708.4|6711.3|6708.5|6711.3|6708.5|6711.2|6708.4|2
1629350730000|2021-08-19 05:25:30|6711.7|6708.9|6713.2|6710.4|6713.8|6711|6711.7|6708.9|2
1629350740000|2021-08-19 05:25:40|6713|6710.2|6714.2|6711.4|6714.2|6711.4|6713|6710.2|1
1629350760000|2021-08-19 05:26:00|6713.2|6710.4|6712.3|6709.5|6713.2|6710.4|6712.3|6709.5|0
1629350770000|2021-08-19 05:26:10|6711.2|6708.4|6711.2|6708.4|6711.8|6709|6710.3|6707.5|25
1629350780000|2021-08-19 05:26:20|6711.3|6708.5|6712.2|6709.4|6712.5|6709.7|6711.3|6708.5|5
1629350790000|2021-08-19 05:26:30|6711.3|6708.5|6711.5|6708.7|6711.5|6708.7|6711.3|6708.5|0
1629350800000|2021-08-19 05:26:40|6711.3|6708.5|6712.3|6709.5|6712.3|6709.5|6711.3|6708.5|1
1629350810000|2021-08-19 05:26:50|6711.3|6708.5|6711.8|6709|6711.8|6709|6711.3|6708.5|2
1629350820000|2021-08-19 05:27:00|6712.5|6709.7|6712.2|6709.4|6712.5|6709.7|6712.2|6709.4|0
1629350830000|2021-08-19 05:27:10|6711.5|6708.7|6711.5|6708.7|6711.5|6708.7|6711.5|6708.7|0
1629350850000|2021-08-19 05:27:30|6711.8|6709|6711.8|6709|6711.8|6709|6711.8|6709|0
1629350860000|2021-08-19 05:27:40|6711.7|6708.9|6707.7|6704.9|6711.7|6708.9|6706.2|6703.4|70
1629350870000|2021-08-19 05:27:50|6706.5|6703.7|6707.8|6705|6707.8|6705|6706.3|6703.5|1
1629350880000|2021-08-19 05:28:00|6705.7|6702.9|6704.7|6701.9|6705.7|6702.9|6704|6701.2|378
1629350890000|2021-08-19 05:28:10|6704.5|6701.7|6704.7|6701.9|6704.7|6701.9|6703.7|6700.9|2
1629350900000|2021-08-19 05:28:20|6704.8|6702|6704|6701.2|6705.2|6702.4|6704|6701.2|9
1629350910000|2021-08-19 05:28:30|6704.3|6701.5|6704.2|6701.4|6705.2|6702.4|6704|6701.2|5
1629350920000|2021-08-19 05:28:40|6705|6702.2|6704|6701.2|6705.2|6702.4|6704|6701.2|8
1629350930000|2021-08-19 05:28:50|6704.2|6701.4|6704.2|6701.4|6704.2|6701.4|6704|6701.2|1
1629350940000|2021-08-19 05:29:00|6703.7|6700.9|6703.7|6700.9|6703.7|6700.9|6703.5|6700.7|3
1629350960000|2021-08-19 05:29:20|6705|6702.2|6705.5|6702.7|6705.5|6702.7|6705|6702.2|3
1629350970000|2021-08-19 05:29:30|6705.2|6702.4|6705.2|6702.4|6705.2|6702.4|6705.2|6702.4|0
1629350990000|2021-08-19 05:29:50|||||||||2
1629351000000|2021-08-19 05:30:00|6705|6702.2|6705.7|6702.9|6705.7|6702.9|6705|6702.2|9
1629351010000|2021-08-19 05:30:10|6705.5|6702.7|6705|6702.2|6705.5|6702.7|6705|6702.2|4
1629351020000|2021-08-19 05:30:20|6704.7|6701.9|6705|6702.2|6706.2|6703.4|6704.7|6701.9|11
1629351030000|2021-08-19 05:30:30|6704.8|6702|6701.7|6698.9|6704.8|6702|6700.5|6697.7|24
1629351040000|2021-08-19 05:30:40|6702|6699.2|6700.5|6697.7|6705|6702.2|6699.8|6697|40
1629351050000|2021-08-19 05:30:50|6700.3|6697.5|6700.8|6698|6701.2|6698.4|6700|6697.2|3
1629351060000|2021-08-19 05:31:00|6701.2|6698.4|6699.8|6697|6702.3|6699.5|6699|6696.2|53
1629351070000|2021-08-19 05:31:10|6699.7|6696.9|6702|6699.2|6702.7|6699.9|6699.7|6696.9|14
1629351080000|2021-08-19 05:31:20|6701.5|6698.7|6700.8|6698|6701.5|6698.7|6700|6697.2|8
1629351090000|2021-08-19 05:31:30|6700.5|6697.7|6701.8|6699|6702|6699.2|6700|6697.2|5
1629351100000|2021-08-19 05:31:40|6701.3|6698.5|6700.3|6697.5|6701.3|6698.5|6699.8|6697|6
1629351110000|2021-08-19 05:31:50|6701|6698.2|6703.5|6700.7|6703.5|6700.7|6701|6698.2|4
1629351120000|2021-08-19 05:32:00|6703.2|6700.4|6702.8|6700|6703.2|6700.4|6701.8|6699|4
1629351130000|2021-08-19 05:32:10|6702.5|6699.7|6701.3|6698.5|6703.2|6700.4|6699.3|6696.5|54
1629351140000|2021-08-19 05:32:20|6701.2|6698.4|6702.2|6699.4|6702.2|6699.4|6701.2|6698.4|10
1629351150000|2021-08-19 05:32:30|6702.5|6699.7|6702|6699.2|6702.5|6699.7|6701|6698.2|6
1629351160000|2021-08-19 05:32:40|6701.8|6699|6701.8|6699|6702.2|6699.4|6701.8|6699|3
1629351170000|2021-08-19 05:32:50|6702.2|6699.4|6702.5|6699.7|6702.5|6699.7|6702.2|6699.4|0
1629351180000|2021-08-19 05:33:00|6703|6700.2|6702.5|6699.7|6703|6700.2|6702.5|6699.7|1
1629351190000|2021-08-19 05:33:10|6702.2|6699.4|6701.5|6698.7|6702.2|6699.4|6701.5|6698.7|0
1629351200000|2021-08-19 05:33:20|6702|6699.2|6702|6699.2|6702|6699.2|6702|6699.2|0
1629351210000|2021-08-19 05:33:30|6702.5|6699.7|6702.5|6699.7|6702.5|6699.7|6702|6699.2|11
1629351220000|2021-08-19 05:33:40|6702|6699.2|6702|6699.2|6702.5|6699.7|6702|6699.2|3
1629351230000|2021-08-19 05:33:50|6702.2|6699.4|6702.7|6699.9|6702.7|6699.9|6702.2|6699.4|3
1629351240000|2021-08-19 05:34:00|6703|6700.2|6704|6701.2|6704.5|6701.7|6703|6700.2|15
1629351250000|2021-08-19 05:34:10|6703.8|6701|6702.8|6700|6703.8|6701|6702.5|6699.7|1
1629351260000|2021-08-19 05:34:20|6702|6699.2|6702.5|6699.7|6702.5|6699.7|6702|6699.2|0
1629351270000|2021-08-19 05:34:30|6703|6700.2|6701.8|6699|6703|6700.2|6701.8|6699|0
1629351280000|2021-08-19 05:34:40|6702|6699.2|6703.5|6700.7|6703.5|6700.7|6702|6699.2|1
1629351290000|2021-08-19 05:34:50|6703.3|6700.5|6702.5|6699.7|6703.8|6701|6702.5|6699.7|5
1629351300000|2021-08-19 05:35:00|6703.5|6700.7|6707.5|6704.7|6707.5|6704.7|6703.5|6700.7|17
1629351310000|2021-08-19 05:35:10|6707.8|6705|6711|6708.2|6711|6708.2|6707.8|6705|17
1629351320000|2021-08-19 05:35:20|6711.5|6708.7|6712.5|6709.7|6712.5|6709.7|6711|6708.2|88
1629351330000|2021-08-19 05:35:30|6712.8|6710|6713.8|6711|6715.5|6712.7|6712.8|6710|21
1629351340000|2021-08-19 05:35:40|6714|6711.2|6714.2|6711.4|6714.3|6711.5|6714|6711.2|1
1629351350000|2021-08-19 05:35:50|6714|6711.2|6714|6711.2|6714|6711.2|6713|6710.2|3
1629351360000|2021-08-19 05:36:00|6713.8|6711|6713.8|6711|6714|6711.2|6713.8|6711|1
1629351370000|2021-08-19 05:36:10|6714|6711.2|6714|6711.2|6714|6711.2|6714|6711.2|0
1629351380000|2021-08-19 05:36:20|6713.8|6711|6713.8|6711|6714|6711.2|6713.8|6711|1
1629351390000|2021-08-19 05:36:30|6713.5|6710.7|6713.2|6710.4|6714|6711.2|6712.8|6710|5
1629351400000|2021-08-19 05:36:40|6713|6710.2|6713.8|6711|6714|6711.2|6712.8|6710|3
1629351410000|2021-08-19 05:36:50|6713.6|6710.8|6713.8|6711|6714|6711.2|6713.3|6710.5|10
1629351420000|2021-08-19 05:37:00|6713.5|6710.7|6713.3|6710.5|6714|6711.2|6713|6710.2|4
1629351430000|2021-08-19 05:37:10|6712.8|6710|6712.8|6710|6713.2|6710.4|6711.8|6709|3
1629351440000|2021-08-19 05:37:20|6713|6710.2|6713|6710.2|6713|6710.2|6712.8|6710|0
1629351450000|2021-08-19 05:37:30|6713.5|6710.7|6713.8|6711|6714.8|6712|6713.3|6710.5|1
1629351460000|2021-08-19 05:37:40|6714.3|6711.5|6714.8|6712|6714.8|6712|6713.8|6711|11
1629351470000|2021-08-19 05:37:50|6714.6|6711.8|6714|6711.2|6715|6712.2|6713.8|6711|3
1629351480000|2021-08-19 05:38:00|6713.8|6711|6712|6709.2|6713.8|6711|6711.8|6709|3
1629351490000|2021-08-19 05:38:10|6712.1|6709.3|6711.8|6709|6712.3|6709.5|6711.8|6709|0
1629351500000|2021-08-19 05:38:20|6711.3|6708.5|6712.5|6709.7|6712.5|6709.7|6711.3|6708.5|9
1629351510000|2021-08-19 05:38:30|6712|6709.2|6712.3|6709.5|6712.5|6709.7|6711|6708.2|39
1629351520000|2021-08-19 05:38:40|6711.8|6709|6713.5|6710.7|6713.5|6710.7|6710|6707.2|46
1629351530000|2021-08-19 05:38:50|6713|6710.2|6711.5|6708.7|6713.5|6710.7|6711.5|6708.7|24
1629351540000|2021-08-19 05:39:00|6711.6|6708.8|6714|6711.2|6715|6712.2|6711.6|6708.8|112
1629351550000|2021-08-19 05:39:10|6713.8|6711|6713|6710.2|6713.8|6711|6713|6710.2|0
1629351560000|2021-08-19 05:39:20|6712|6709.2|6708.8|6706|6712|6709.2|6708|6704.6|6
1629351570000|2021-08-19 05:39:30|6709|6706.2|6708|6705.2|6709|6706.2|6706.5|6703.7|2
1629351580000|2021-08-19 05:39:40|6708.6|6705.8|6708.3|6705.5|6708.8|6706|6708.3|6705.5|1
1629351590000|2021-08-19 05:39:50|6707.3|6704.5|6707.8|6705|6708.3|6705.5|6707|6704.2|2
1629351600000|2021-08-19 05:40:00|6707|6704.2|6708|6705.2|6708.3|6705.5|6707|6704.2|14
1629351610000|2021-08-19 05:40:10|6707.8|6705|6706.3|6703.5|6707.8|6705|6706.3|6703.5|3
1629351620000|2021-08-19 05:40:20|6706.8|6704|6707|6704.2|6707.5|6704.7|6706.8|6704|4
1629351630000|2021-08-19 05:40:30|6707.1|6704.3|6706|6703.2|6707.1|6704.3|6705|6702.2|9
1629351640000|2021-08-19 05:40:40|6705.8|6703|6706.5|6703.7|6706.8|6704|6705|6702.2|20
1629351650000|2021-08-19 05:40:50|6705.8|6703|6708.1|6705.3|6708.5|6705.7|6705.5|6702.7|6
1629351660000|2021-08-19 05:41:00|6708|6705.2|6706.1|6703.3|6708|6705.2|6706|6703.2|5
1629351670000|2021-08-19 05:41:10|6705.8|6703|6705.8|6703|6705.8|6703|6705.8|6703|0
1629351680000|2021-08-19 05:41:20|6705.6|6702.8|6702|6699.2|6705.6|6702.8|6702|6699.2|17
1629351690000|2021-08-19 05:41:30|6701.6|6698.8|6703.6|6700.8|6703.8|6701|6701.3|6698.5|14
1629351700000|2021-08-19 05:41:40|6703.3|6700.5|6704.1|6701.3|6704.1|6701.3|6703|6700.2|2
1629351710000|2021-08-19 05:41:50|6704|6701.2|6702.1|6699.3|6704|6701.2|6701.8|6699|5
1629351720000|2021-08-19 05:42:00|6702.5|6699.7|6701.8|6699|6702.5|6699.7|6701|6698.2|23
1629351730000|2021-08-19 05:42:10|6703|6700.2|6702.8|6700|6703.5|6700.7|6702.1|6699.3|13
1629351740000|2021-08-19 05:42:20|6702|6699.2|6704.5|6701.7|6704.6|6701.8|6702|6699.2|15
1629351750000|2021-08-19 05:42:30|6704.1|6701.3|6702.6|6699.8|6704.1|6701.3|6702.6|6699.8|15
1629351760000|2021-08-19 05:42:40|6703|6700.2|6702|6699.2|6703.5|6700.7|6701.8|6699|5
1629351770000|2021-08-19 05:42:50|6702.1|6699.3|6701.8|6699|6702.1|6699.3|6701.5|6698.7|4
1629351780000|2021-08-19 05:43:00|6701.5|6698.7|6701.5|6698.7|6702|6699.2|6700.8|6698|7
1629351790000|2021-08-19 05:43:10|6701.8|6699|6702.1|6699.3|6704.8|6702|6701.8|6699|18
1629351800000|2021-08-19 05:43:20|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|6701.5|6698.7|1
1629351810000|2021-08-19 05:43:30|6702.5|6699.7|6702|6699.2|6702.5|6699.7|6702|6699.2|0
1629351820000|2021-08-19 05:43:40|6701.8|6699|6703|6700.2|6703.1|6700.3|6701.5|6698.7|15
1629351830000|2021-08-19 05:43:50|6702.8|6700|6704|6701.2|6704|6701.2|6702.8|6700|17
1629351840000|2021-08-19 05:44:00|6704.3|6701.5|6703.8|6701|6704.5|6701.7|6703|6700.2|9
1629351850000|2021-08-19 05:44:10|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|6703.1|6700.3|0
1629351860000|2021-08-19 05:44:20|6703.3|6700.5|6702.8|6700|6703.3|6700.5|6702.8|6700|1
1629351870000|2021-08-19 05:44:30|6703|6700.2|6703|6700.2|6704|6701.2|6703|6700.2|8
1629351880000|2021-08-19 05:44:40|6702.8|6700|6701.1|6698.3|6702.8|6700|6701.1|6698.3|1
1629351890000|2021-08-19 05:44:50|6701|6698.2|6701|6698.2|6701.8|6699|6700.5|6697.7|1
1629351900000|2021-08-19 05:45:00|6700.8|6698|6702.5|6699.7|6703.5|6700.7|6700.8|6698|7
1629351910000|2021-08-19 05:45:10|6702.3|6699.5|6702.5|6699.7|6702.5|6699.7|6701.5|6698.7|2
1629351920000|2021-08-19 05:45:20|6703|6700.2|6701.5|6698.7|6703|6700.2|6701.1|6698.3|19
1629351930000|2021-08-19 05:45:30|6701.3|6698.5|6701.5|6698.7|6701.5|6698.7|6701|6698.2|1
1629351940000|2021-08-19 05:45:40|6702|6699.2|6703.1|6700.3|6703.1|6700.3|6702|6699.2|11
1629351950000|2021-08-19 05:45:50|6704|6701.2|6704.6|6701.8|6706.3|6703.5|6702.8|6700|69
1629351960000|2021-08-19 05:46:00|6704.3|6701.5|6706|6703.2|6706|6703.2|6704.1|6701.3|7
1629351970000|2021-08-19 05:46:10|6705.8|6703|6705.5|6702.7|6705.8|6703|6705.5|6702.7|0
1629351980000|2021-08-19 05:46:20|6705.6|6702.8|6705.5|6702.7|6706.5|6703.7|6705.5|6702.7|0
1629351990000|2021-08-19 05:46:30|6705.3|6702.5|6705|6702.2|6705.3|6702.5|6704.3|6701.5|2
1629352000000|2021-08-19 05:46:40|6704.8|6702|6702.6|6699.8|6704.8|6702|6702.6|6699.8|8
1629352010000|2021-08-19 05:46:50|6702.1|6699.3|6702.5|6699.7|6703.5|6700.7|6701.6|6698.8|29
1629352020000|2021-08-19 05:47:00|6702|6699.2|6701.5|6698.7|6702.5|6699.7|6701.5|6698.7|4
1629352030000|2021-08-19 05:47:10|6701.3|6698.5|6701.5|6698.7|6701.5|6698.7|6701|6698.2|3
1629352040000|2021-08-19 05:47:20|6701.6|6698.8|6702.1|6699.3|6702.1|6699.3|6701.6|6698.8|1
1629352050000|2021-08-19 05:47:30|6702.5|6699.7|6702|6699.2|6702.5|6699.7|6702|6699.2|0
1629352060000|2021-08-19 05:47:40|6701|6698.2|6701.5|6698.7|6702|6699.2|6701|6698.2|1
1629352070000|2021-08-19 05:47:50|6702.5|6699.7|6702.6|6699.8|6702.6|6699.8|6702.5|6699.7|5
1629352080000|2021-08-19 05:48:00|6703|6700.2|6702.5|6699.7|6703|6700.2|6702.5|6699.7|0
1629352090000|2021-08-19 05:48:10|6702.3|6699.5|6703|6700.2|6703.1|6700.3|6701.8|6699|2
1629352120000|2021-08-19 05:48:40|6702.5|6699.7|6702.1|6699.3|6702.5|6699.7|6702|6699.2|4
1629352130000|2021-08-19 05:48:50|6702.8|6700|6705|6702.2|6705|6702.2|6702.8|6700|11
1629352140000|2021-08-19 05:49:00|6704.8|6702|6704|6701.2|6704.8|6702|6704|6701.2|1
1629352150000|2021-08-19 05:49:10|6703.5|6700.7|6704|6701.2|6704|6701.2|6703|6700.2|3
1629352160000|2021-08-19 05:49:20|6703.5|6700.7|6705|6702.2|6705.5|6702.7|6703.5|6700.7|9
1629352170000|2021-08-19 05:49:30|6705.1|6702.3|6705.3|6702.5|6705.5|6702.7|6704.6|6701.8|7
1629352180000|2021-08-19 05:49:40|6704.8|6702|6703|6700.2|6704.8|6702|6703|6700.2|9
1629352190000|2021-08-19 05:49:50|6704|6701.2|6704.8|6702|6704.8|6702|6704|6701.2|9
1629352200000|2021-08-19 05:50:00|6704|6701.2|6703.8|6701|6704|6701.2|6703.8|6701|0
1629352210000|2021-08-19 05:50:10|6703.1|6700.3|6701|6698.2|6703.1|6700.3|6701|6698.2|7
1629352220000|2021-08-19 05:50:20|6701.3|6698.5|6701|6698.2|6702.8|6700|6701|6698.2|17
1629352230000|2021-08-19 05:50:30|6701.5|6698.7|6702|6699.2|6702.1|6699.3|6701.5|6698.7|23
1629352240000|2021-08-19 05:50:40|6702.1|6699.3|6702|6699.2|6702.5|6699.7|6701.6|6698.8|4
1629352260000|2021-08-19 05:51:00|6701.8|6699|6702|6699.2|6702.5|6699.7|6701|6698.2|7
1629352270000|2021-08-19 05:51:10|6702.1|6699.3|6702|6699.2|6702.1|6699.3|6702|6699.2|3
1629352280000|2021-08-19 05:51:20|6701.6|6698.8|6701|6698.2|6701.8|6699|6700.5|6697.7|13
1629352290000|2021-08-19 05:51:30|6701.5|6698.7|6700.5|6697.7|6701.5|6698.7|6700|6697.2|16
1629352300000|2021-08-19 05:51:40|6700.1|6697.3|6700|6697.2|6700.1|6697.3|6700|6697.2|22
1629352310000|2021-08-19 05:51:50|6699.6|6696.8|6698|6695.2|6699.6|6696.8|6696.6|6693.8|99
1629352320000|2021-08-19 05:52:00|6697.8|6695|6695.3|6692.5|6697.8|6695|6695.3|6692.5|47
1629352330000|2021-08-19 05:52:10|6695.6|6692.8|6697|6694.2|6697.5|6694.7|6695.6|6692.8|12
1629352340000|2021-08-19 05:52:20|6696.3|6693.5|6696|6693.2|6696.3|6693.5|6696|6693.2|3
1629352350000|2021-08-19 05:52:30|6696.6|6693.8|6697.1|6694.3|6697.1|6694.3|6696.6|6693.8|13
1629352360000|2021-08-19 05:52:40|6697.3|6694.5|6697|6694.2|6697.3|6694.5|6696.6|6693.8|25
1629352370000|2021-08-19 05:52:50|6697.6|6694.8|6695.1|6692.3|6697.8|6695|6695.1|6692.3|18
1629352380000|2021-08-19 05:53:00|6694.1|6691.3|6693|6690.2|6694.6|6691.8|6693|6690.2|3
1629352390000|2021-08-19 05:53:10|6693.5|6690.7|6694|6691.2|6694|6691.2|6693.5|6690.7|2
1629352400000|2021-08-19 05:53:20|6695|6692.2|6694.6|6691.8|6695|6692.2|6694.1|6691.3|6
1629352410000|2021-08-19 05:53:30|6694.5|6691.7|6694|6691.2|6694.6|6691.8|6694|6691.2|3
1629352420000|2021-08-19 05:53:40|6693.3|6690.5|6692.6|6689.8|6693.3|6690.5|6692.5|6689.7|9
1629352430000|2021-08-19 05:53:50|6693|6690.2|6693.1|6690.3|6694.1|6691.3|6693|6690.2|5
1629352440000|2021-08-19 05:54:00|6693|6690.2|6693.3|6690.5|6693.3|6690.5|6693|6690.2|2
1629352450000|2021-08-19 05:54:10|6693|6690.2|6694|6691.2|6694|6691.2|6693|6690.2|0
1629352460000|2021-08-19 05:54:20|6693|6690.2|6692.6|6689.8|6693.1|6690.3|6692.5|6689.7|21
1629352470000|2021-08-19 05:54:30|6693|6690.2|6694|6691.2|6694.1|6691.3|6693|6690.2|9
1629352480000|2021-08-19 05:54:40|6693.6|6690.8|6693.1|6690.3|6693.6|6690.8|6693.1|6690.3|1
1629352500000|2021-08-19 05:55:00|6692.3|6689.5|6684|6681.2|6693|6690.2|6683|6680.2|183
1629352510000|2021-08-19 05:55:10|6684.1|6681.3|6688.5|6685.7|6689.8|6687|6682.6|6679.8|145
1629352520000|2021-08-19 05:55:20|6688.3|6685.5|6687.8|6685|6688.8|6686|6687.8|6685|4
1629352530000|2021-08-19 05:55:30|6687.5|6684.7|6686|6683.2|6687.5|6684.7|6686|6683.2|25
1629352540000|2021-08-19 05:55:40|6685.8|6683|6683.8|6681|6686|6683.2|6683.8|6681|28
1629352550000|2021-08-19 05:55:50|6683.6|6680.8|6685.5|6682.7|6686.6|6683.3|6683.6|6680.8|56
1629352560000|2021-08-19 05:56:00|6686|6683.2|6688.8|6686|6688.8|6686|6685|6682.2|13
1629352570000|2021-08-19 05:56:10|6688.6|6685.8|6689.8|6687|6690.1|6687.3|6687.8|6685|4
1629352580000|2021-08-19 05:56:20|6689|6686.2|6691.8|6689|6691.8|6689|6689|6686.2|3
1629352590000|2021-08-19 05:56:30|6692.1|6689.3|6692.9|6688.9|6692.9|6689.7|6691.8|6688.9|6
1629352600000|2021-08-19 05:56:40|6692.1|6689.3|6692.3|6689.5|6692.9|6689.7|6692|6688.9|4
1629352610000|2021-08-19 05:56:50|6691.8|6689|6691.8|6689|6692.3|6689.5|6691.8|6689|0
1629352620000|2021-08-19 05:57:00|6692|6689.2|6690|6687.2|6692|6689.2|6690|6687.2|6
1629352630000|2021-08-19 05:57:10|6689.8|6687|6690.1|6687.3|6690.5|6687.7|6689.3|6686.5|31
1629352640000|2021-08-19 05:57:20|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|6690.5|6687.7|2
1629352650000|2021-08-19 05:57:30|6689.8|6687|6689.8|6687|6689.8|6687|6689.8|6687|6
1629352660000|2021-08-19 05:57:40|6690|6687.2|6689|6686.2|6690|6687.2|6687.5|6684.7|6
1629352670000|2021-08-19 05:57:50|6688.8|6686|6690.5|6687.7|6691|6688.2|6688.8|6686|4
1629352680000|2021-08-19 05:58:00|6690.3|6687.5|6691|6688.2|6691|6688.2|6690|6687.2|2
1629352690000|2021-08-19 05:58:10|6690.8|6688|6692.5|6689.7|6692.5|6689.7|6690.8|6688|3
1629352700000|2021-08-19 05:58:20|6693|6690.2|6695.8|6693|6696|6693.2|6693|6690.2|11
1629352710000|2021-08-19 05:58:30|6696.1|6693.3|6693.8|6691|6696.1|6693.3|6693.8|6691|3
1629352720000|2021-08-19 05:58:40|6694|6691.2|6694.5|6691.7|6694.5|6691.7|6694|6691.2|7
1629352730000|2021-08-19 05:58:50|6695.8|6693|6695.8|6693|6696|6693.2|6695|6692.2|14
1629352740000|2021-08-19 05:59:00|6696|6693.2|6696.1|6693.3|6696.5|6693.7|6695.8|6693|28
1629352750000|2021-08-19 05:59:10|6696.5|6693.7|6695.1|6692.3|6697.8|6695|6695|6692.2|11
1629352760000|2021-08-19 05:59:20|6695|6692.2|6693.5|6690.7|6695.3|6692.5|6693.5|6690.7|16
1629352790000|2021-08-19 05:59:50|6693|6690.2|6691.3|6688.5|6693|6690.2|6690.6|6687.8|11
1629352800000|2021-08-19 06:00:00|6690.1|6687.3|6687.5|6684.7|6690.6|6687.8|6687.5|6684.7|13
1629352810000|2021-08-19 06:00:10|6688|6685.2|6689|6686.2|6689|6686.2|6688|6685.2|12
1629352820000|2021-08-19 06:00:20|6689.5|6686.7|6689.8|6687|6691|6688.2|6689.5|6686.7|11
1629352830000|2021-08-19 06:00:30|||||||||1
1629352840000|2021-08-19 06:00:40|6688.8|6686|6687.8|6685|6688.8|6686|6687.8|6685|2
1629352850000|2021-08-19 06:00:50|6687.6|6684.8|6685.8|6683|6687.6|6684.8|6685.5|6682.7|3
1629352860000|2021-08-19 06:01:00|6685.5|6682.7|6685.8|6683|6686|6683.2|6685.5|6682.7|1
1629352870000|2021-08-19 06:01:10|6686|6683.2|6686|6683.2|6686|6683.2|6685|6682.2|30
1629352880000|2021-08-19 06:01:20|6685.8|6683|6687|6684.2|6687|6684.2|6685.8|6683|22
1629352890000|2021-08-19 06:01:30|6686.6|6683.8|6686.5|6683.7|6686.6|6683.8|6684.8|6682|19
1629352900000|2021-08-19 06:01:40|6686.8|6684|6686.8|6684|6686.8|6684|6686.8|6684|0
1629352910000|2021-08-19 06:01:50|6686.3|6683.5|6687.8|6685|6688.1|6685.3|6686|6683.2|9
1629352920000|2021-08-19 06:02:00|6687.5|6684.7|6686.5|6683.7|6687.5|6684.7|6686.5|6683.7|2
1629352930000|2021-08-19 06:02:10|6686|6683.2|6685.8|6683|6686|6683.2|6685.8|6683|0
1629352940000|2021-08-19 06:02:20|6686|6683.2|6685.8|6683|6686|6683.2|6685.8|6683|16
1629352950000|2021-08-19 06:02:30|6686|6683.2|6685|6682.2|6686|6683.2|6684.8|6682|5
1629352960000|2021-08-19 06:02:40|6684.8|6682|6684.8|6682|6685|6682.2|6683.6|6680.8|52
1629352970000|2021-08-19 06:02:50|6684|6681.2|6683.8|6681|6684|6681.2|6683.8|6681|93
1629352980000|2021-08-19 06:03:00|6683.6|6680.8|6683|6680.2|6683.8|6681|6683|6680.2|130
1629352990000|2021-08-19 06:03:10|6682.5|6679.7|6682.3|6679.5|6682.5|6679.7|6681.3|6678.5|45
1629353000000|2021-08-19 06:03:20|6682.6|6679.8|6681.8|6679|6682.8|6680|6681.8|6679|12
1629353010000|2021-08-19 06:03:30|||||||||1
1629353020000|2021-08-19 06:03:40|6681.6|6678.8|6681.8|6679|6682|6679.2|6681|6678.2|17
1629353040000|2021-08-19 06:04:00|6681|6678.2|6682|6679.2|6682|6679.2|6680.3|6677.5|54
1629353050000|2021-08-19 06:04:10|6681.8|6679|6681|6678.2|6681.8|6679|6680.3|6677.5|19
1629353060000|2021-08-19 06:04:20|6680.8|6678|6680.8|6678|6681|6678.2|6680.8|6678|8
1629353070000|2021-08-19 06:04:30|6680.3|6677.5|6680.6|6677.8|6680.8|6678|6680.3|6677.5|10
1629353080000|2021-08-19 06:04:40|6680.3|6677.5|6681.8|6679|6682.6|6679.3|6680.3|6677.5|166
1629353090000|2021-08-19 06:04:50|6681.3|6678.5|6680.3|6677.5|6682|6679.2|6680.3|6677.5|47
1629353100000|2021-08-19 06:05:00|6679.6|6676.8|6680.8|6678|6680.8|6678|6679.3|6676.5|40
1629353110000|2021-08-19 06:05:10|6681|6678.2|6680.8|6678|6681|6678.2|6680.8|6678|1
1629353120000|2021-08-19 06:05:20|6680.3|6677.5|6681.1|6678.3|6681.1|6678.3|6680.3|6677.5|5
1629353130000|2021-08-19 06:05:30|6681.5|6678.7|6681.3|6678.5|6682.3|6679.5|6681.3|6678.5|2
1629353140000|2021-08-19 06:05:40|6682|6679.2|6681.8|6679|6682|6679.2|6681.5|6678.7|57
1629353150000|2021-08-19 06:05:50|6682|6679.2|6682|6679.2|6682|6679.2|6681.8|6679|1
1629353160000|2021-08-19 06:06:00|6681.8|6679|6681.3|6678.5|6682|6679.2|6681.3|6678.5|1
1629353170000|2021-08-19 06:06:10|6681.5|6678.7|6682.3|6679.5|6682.3|6679.5|6681.5|6678.7|34
1629353180000|2021-08-19 06:06:20|6682.6|6679.8|6682.8|6680|6683|6680.2|6682.6|6679.8|25
1629353190000|2021-08-19 06:06:30|6682.5|6679.7|6681.8|6679|6682.5|6679.7|6681.8|6679|7
1629353200000|2021-08-19 06:06:40|6681.6|6678.8|6682.3|6679.5|6682.3|6679.5|6681.3|6678.5|10
1629353210000|2021-08-19 06:06:50|6682.6|6679.8|6683.6|6680.8|6684|6681.2|6682.6|6679.8|20
1629353220000|2021-08-19 06:07:00|6683.8|6681|6683.8|6681|6684|6681.2|6683.8|6681|1
1629353230000|2021-08-19 06:07:10|6684.1|6681.3|6683.6|6680.8|6684.1|6681.3|6683.6|6680.8|2
1629353240000|2021-08-19 06:07:20|||||||||2
1629353250000|2021-08-19 06:07:30|6683.3|6680.5|6682|6679.2|6683.3|6680.5|6681.6|6678.8|9
1629353260000|2021-08-19 06:07:40|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|6681.3|6678.5|9
1629353270000|2021-08-19 06:07:50|||||||||9
1629353280000|2021-08-19 06:08:00|6681.8|6679|6682.6|6679.8|6682.6|6679.8|6681.8|6679|11
1629353290000|2021-08-19 06:08:10|||||||||21
1629353300000|2021-08-19 06:08:20|6682.3|6679.5|6680.6|6677.8|6682.3|6679.5|6680.5|6677.7|11
1629353310000|2021-08-19 06:08:30|6681.6|6678.8|6682|6679.2|6682|6679.2|6681.6|6678.8|9
1629353320000|2021-08-19 06:08:40|6682.3|6679.5|6682|6679.2|6682.6|6679.8|6681.8|6679|5
1629353330000|2021-08-19 06:08:50|6681.8|6679|6682.6|6679.8|6682.6|6679.8|6681.8|6679|18
1629353340000|2021-08-19 06:09:00|6682.8|6680|6682.1|6679.3|6683.1|6680.3|6682|6679.2|45
1629353350000|2021-08-19 06:09:10|6681.6|6678.8|6682.3|6679.5|6682.3|6679.5|6681.6|6678.8|11
1629353360000|2021-08-19 06:09:20|6682.6|6679.8|6682.8|6680|6683.5|6680.7|6682.6|6679.8|30
1629353370000|2021-08-19 06:09:30|6683|6680.2|6683.8|6681|6684.3|6681.5|6682.8|6680|25
1629353380000|2021-08-19 06:09:40|6684|6681.2|6685.8|6683|6685.8|6683|6684|6681.2|2
1629353390000|2021-08-19 06:09:50|6685.3|6682.5|6684.8|6682|6685.3|6682.5|6684.5|6681.7|1
1629353400000|2021-08-19 06:10:00|6684.3|6681.5|6684|6681.2|6684.6|6681.8|6683.8|6681|3
1629353410000|2021-08-19 06:10:10|6684.1|6681.3|6684|6681.2|6685.6|6682.8|6683|6680.2|25
1629353420000|2021-08-19 06:10:20|6683.6|6680.8|6683.1|6680.3|6684.3|6681.5|6683|6680.2|7
1629353430000|2021-08-19 06:10:30|6683.3|6680.5|6682.8|6680|6683.6|6680.8|6682.8|6680|21
1629353440000|2021-08-19 06:10:40|6683|6680.2|6686.3|6683.5|6687.1|6683.5|6683|6677.1|121
1629353450000|2021-08-19 06:10:50|6686|6683.2|6688|6685.2|6688|6685.2|6686|6683.2|102
1629353460000|2021-08-19 06:11:00|6687.8|6685|6687.3|6684.5|6688|6685.2|6687|6684.2|4
1629353470000|2021-08-19 06:11:10|6687.6|6684.8|6689.6|6686.8|6690|6687.2|6687.6|6684.8|6
1629353480000|2021-08-19 06:11:20|6689.5|6686.7|6689|6686.2|6689.5|6686.7|6688.8|6686|2
1629353490000|2021-08-19 06:11:30|6687.3|6684.5|6688|6685.2|6688.5|6685.7|6686.1|6683.3|47
1629353500000|2021-08-19 06:11:40|6688.5|6685.7|6687.6|6684.8|6688.5|6685.7|6687.3|6684.5|20
1629353510000|2021-08-19 06:11:50|6688|6685.2|6689.3|6686.5|6689.5|6686.7|6688|6685.2|3
1629353520000|2021-08-19 06:12:00|6689|6686.2|6688.8|6686|6689.5|6686.7|6688.5|6685.7|5
1629353530000|2021-08-19 06:12:10|6688|6685.2|6689.1|6686.3|6689.1|6686.3|6688|6685.2|21
1629353540000|2021-08-19 06:12:20|6688.9|6686.1|6690.1|6687.3|6690.6|6687.8|6687.3|6684.5|210
1629353550000|2021-08-19 06:12:30|6689.9|6687.1|6690.1|6687.3|6690.1|6687.3|6689.9|6687.1|1
1629353560000|2021-08-19 06:12:40|6690.8|6688|6690.6|6687.8|6691.3|6688.5|6689.8|6687|42
1629353570000|2021-08-19 06:12:50|6690.4|6687.6|6689.9|6687.1|6690.4|6687.6|6689.9|6687.1|4
1629353580000|2021-08-19 06:13:00|6689.8|6687|6689.9|6687.1|6689.9|6687.1|6688.8|6686|7
1629353590000|2021-08-19 06:13:10|6689.8|6687|6691.1|6688.3|6691.4|6688.6|6689.8|6687|8
1629353600000|2021-08-19 06:13:20|6691.6|6688.8|6694.8|6692|6698.5|6695|6691.6|6688.8|53
1629353610000|2021-08-19 06:13:30|6695.1|6692.3|6695.8|6693|6697.9|6695|6695.1|6692.3|4
1629353620000|2021-08-19 06:13:40|6693.9|6691.1|6695.9|6693.1|6695.9|6693.1|6693.9|6691.1|55
1629353630000|2021-08-19 06:13:50|6695.8|6693|6695.9|6693.1|6696.1|6693.3|6695.8|6693|4
1629353640000|2021-08-19 06:14:00|6695.8|6693|6693.8|6691|6695.8|6693|6693.3|6690.5|19
1629353650000|2021-08-19 06:14:10|6694.1|6691.3|6693.8|6691|6694.8|6692|6693.8|6691|4
1629353670000|2021-08-19 06:14:30|6693.4|6690.6|6693.4|6690.6|6693.4|6690.6|6693.4|6690.6|0
1629353680000|2021-08-19 06:14:40|6691.8|6689|6691.8|6689|6692.3|6689.5|6691.6|6688.8|2
1629353690000|2021-08-19 06:14:50|6691.6|6688.8|6690.6|6687.8|6691.6|6688.8|6690.6|6687.8|1
1629353700000|2021-08-19 06:15:00|6689.9|6687.1|6688.6|6685.8|6689.9|6687.1|6688.6|6685.8|17
1629353710000|2021-08-19 06:15:10|6688.1|6685.3|6686.3|6683.5|6688.1|6685.3|6686.1|6683.3|15
1629353720000|2021-08-19 06:15:20|6686.1|6683.3|6686.4|6683.6|6686.4|6683.6|6685.8|6683|1
1629353730000|2021-08-19 06:15:30|6686.8|6684|6688.9|6686.1|6688.9|6686.1|6686.8|6684|22
1629353740000|2021-08-19 06:15:40|6689.4|6686.6|6689.3|6686.5|6689.6|6686.8|6688.9|6686.1|0
1629353750000|2021-08-19 06:15:50|6689.8|6687|6689.4|6686.6|6690.5|6687.1|6689.3|6686.5|3
1629353760000|2021-08-19 06:16:00|6689.3|6686.5|6689.9|6687.1|6690.1|6687.3|6689.3|6686.5|6
1629353770000|2021-08-19 06:16:10|6690.1|6687.3|6691.9|6689.1|6692.1|6689.3|6689.9|6687.1|20
1629353780000|2021-08-19 06:16:20|6692.6|6689.8|6692.1|6689.3|6692.6|6689.8|6691.9|6689.1|9
1629353790000|2021-08-19 06:16:30|6692.9|6690.1|6690.1|6687.3|6693.1|6690.3|6690.1|6687.3|3
1629353800000|2021-08-19 06:16:40|6690.8|6688|6690.8|6688|6690.9|6688.1|6690.8|6688|9
1629353810000|2021-08-19 06:16:50|6689.9|6687.1|6690.9|6688.1|6690.9|6688.1|6689.8|6687|2
1629353820000|2021-08-19 06:17:00|6691.3|6688.5|6689.8|6687|6691.4|6688.6|6689.8|6687|27
1629353830000|2021-08-19 06:17:10|6690.1|6687.3|6688.8|6686|6690.6|6687.8|6688.8|6686|18
1629353840000|2021-08-19 06:17:20|6688.6|6685.8|6688.8|6686|6688.9|6686.1|6688.6|6685.8|2
1629353850000|2021-08-19 06:17:30|6688.3|6685.5|6686.6|6683.8|6688.6|6685.8|6686.6|6683.8|52
1629353860000|2021-08-19 06:17:40|6686.1|6683.3|6688.3|6685.5|6688.3|6685.5|6686.1|6683.3|12
1629353870000|2021-08-19 06:17:50|6687.6|6684.8|6687.8|6685|6687.8|6685|6687.6|6684.8|0
1629353880000|2021-08-19 06:18:00|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|1
1629353890000|2021-08-19 06:18:10|6687.9|6685.1|6689.1|6686.3|6689.1|6686.3|6687.8|6685|7
1629353900000|2021-08-19 06:18:20|6689.3|6686.5|6688.8|6686|6689.6|6686.8|6688.8|6686|1
1629353910000|2021-08-19 06:18:30|6689.1|6686.3|6689.3|6686.5|6689.3|6686.5|6688.8|6686|11
1629353920000|2021-08-19 06:18:40|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|6686.6|6683.8|14
1629353930000|2021-08-19 06:18:50|6688.3|6685.5|6689.1|6686.3|6689.3|6686.5|6687.8|6685|10
1629353940000|2021-08-19 06:19:00|6688.9|6686.1|6687.8|6685|6688.9|6686.1|6687.6|6684.8|4
1629353950000|2021-08-19 06:19:10|6688.6|6685.8|6690.1|6687.3|6690.3|6687.5|6688.3|6685.5|72
1629353960000|2021-08-19 06:19:20|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|18
1629353970000|2021-08-19 06:19:30|6690.6|6687.8|6690.1|6687.3|6690.8|6688|6690.1|6687.3|1
1629353980000|2021-08-19 06:19:40|6689.6|6686.8|6689.8|6687|6689.8|6687|6689.4|6686.6|54
1629353990000|2021-08-19 06:19:50|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|6689.1|6686.3|1
1629354000000|2021-08-19 06:20:00|6689.8|6687|6689.8|6687|6689.8|6687|6689.8|6687|3
1629354010000|2021-08-19 06:20:10|6689.6|6686.8|6688.9|6686.1|6689.6|6686.8|6688.8|6686|3
1629354020000|2021-08-19 06:20:20|6689.3|6686.5|6689.1|6686.3|6689.3|6686.5|6689.1|6686.3|3
1629354030000|2021-08-19 06:20:30|6688.9|6686.1|6688.4|6685.6|6688.9|6686.1|6688.4|6685.6|2
1629354040000|2021-08-19 06:20:40|6688.6|6685.8|6689.6|6686.8|6689.8|6687|6688.1|6685.3|2
1629354050000|2021-08-19 06:20:50|6689.4|6686.6|6689.6|6686.8|6690.1|6687.3|6688.3|6685.5|8
1629354060000|2021-08-19 06:21:00|6689.8|6687|6687.9|6685.1|6690.3|6687.5|6687.9|6685.1|8
1629354070000|2021-08-19 06:21:10|6687.8|6685|6687.6|6684.8|6687.8|6685|6687.6|6684.8|1
1629354080000|2021-08-19 06:21:20|6687.4|6684.6|6686.3|6683.5|6687.4|6684.6|6686.3|6683.5|17
1629354090000|2021-08-19 06:21:30|6686.6|6683.8|6685.8|6683|6686.6|6683.8|6683.9|6681.1|9
1629354100000|2021-08-19 06:21:40|6686.3|6683.5|6685.6|6682.8|6686.3|6683.5|6685.6|6682.8|1
1629354110000|2021-08-19 06:21:50|6686.4|6683.6|6686.6|6683.8|6687.1|6684.3|6686.4|6683.6|7
1629354120000|2021-08-19 06:22:00|6686.8|6684|6686.1|6683.3|6686.8|6684|6686.1|6683.3|1
1629354130000|2021-08-19 06:22:10|6686.3|6683.5|6682.6|6679.8|6686.6|6683.8|6682.4|6679.6|4
1629354140000|2021-08-19 06:22:20|6683.4|6680.6|6683.4|6680.6|6683.6|6680.8|6682.6|6679.8|40
1629354150000|2021-08-19 06:22:30|6682.8|6680|6683.1|6680.3|6683.1|6680.3|6681.8|6679|3
1629354160000|2021-08-19 06:22:40|6682.9|6680.1|6681.3|6678.5|6682.9|6680.1|6681.3|6678.5|11
1629354170000|2021-08-19 06:22:50|6680.8|6678|6681.8|6679|6682.6|6679.8|6680.8|6678|17
1629354180000|2021-08-19 06:23:00|6682.1|6679.3|6682.8|6680|6683.3|6680.5|6681.6|6678.8|10
1629354190000|2021-08-19 06:23:10|6682.3|6679.5|6683.8|6681|6683.8|6681|6682.1|6679.3|7
1629354200000|2021-08-19 06:23:20|6683.6|6680.8|6683.8|6681|6683.8|6681|6682.6|6679.8|6
1629354210000|2021-08-19 06:23:30|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|0
1629354220000|2021-08-19 06:23:40|6684.1|6681.3|6684.1|6681.3|6685.8|6683|6684.1|6681.3|10
1629354230000|2021-08-19 06:23:50|6683.6|6680.8|6684.3|6681.5|6684.3|6681.5|6683.6|6680.8|1
1629354240000|2021-08-19 06:24:00|6684.6|6681.8|6684.3|6681.5|6684.8|6682|6683.8|6681|16
1629354250000|2021-08-19 06:24:10|6684.4|6681.6|6685.3|6682.5|6685.3|6682.5|6684.3|6681.5|3
1629354260000|2021-08-19 06:24:20|6685.9|6683.1|6686.9|6684.1|6686.9|6684.1|6685.8|6683|47
1629354270000|2021-08-19 06:24:30|||||||||46
1629354280000|2021-08-19 06:24:40|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|28
1629354290000|2021-08-19 06:24:50|6688.3|6685.5|6688.4|6685.6|6688.4|6685.6|6687.9|6685.1|16
1629354300000|2021-08-19 06:25:00|6688.3|6685.5|6690.9|6688.1|6690.9|6688.1|6687.9|6685.1|53
1629354310000|2021-08-19 06:25:10|6691.1|6688.3|6693.1|6690.3|6693.1|6690.3|6691.1|6688.3|0
1629354320000|2021-08-19 06:25:20|6692.9|6690.1|6695.1|6692.3|6695.6|6692.8|6692.9|6690.1|45
1629354330000|2021-08-19 06:25:30|6694.6|6691.8|6696.6|6693.8|6696.9|6694.1|6694.6|6691.8|56
1629354340000|2021-08-19 06:25:40|6697.6|6694.8|6697.1|6694.3|6697.6|6694.8|6696.9|6694.1|11
1629354350000|2021-08-19 06:25:50|6696.9|6694.1|6696.6|6693.8|6697.1|6694.3|6696.6|6693.8|21
1629354360000|2021-08-19 06:26:00|6695.1|6692.3|6691.9|6689.1|6695.1|6692.3|6691.4|6688.5|60
1629354370000|2021-08-19 06:26:10|6692.1|6689.3|6690.9|6688.1|6692.6|6689.8|6690.9|6688.1|25
1629354380000|2021-08-19 06:26:20|6691.1|6688.3|6691.1|6688.3|6691.6|6688.8|6690.9|6688.1|3
1629354390000|2021-08-19 06:26:30|6690.9|6688.1|6690.1|6687.3|6691.6|6688.8|6690.1|6687.3|4
1629354400000|2021-08-19 06:26:40|6690.9|6688.1|6688.6|6685.8|6690.9|6688.1|6688.1|6685.3|2
1629354410000|2021-08-19 06:26:50|6688.8|6686|6687.9|6685.1|6688.9|6686.1|6687.9|6685.1|0
1629354420000|2021-08-19 06:27:00|6688.6|6685.8|6688.9|6686.1|6689.4|6686.6|6688.4|6685.6|8
1629354430000|2021-08-19 06:27:10|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6688.8|6686|0
1629354440000|2021-08-19 06:27:20|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|6689.9|6687.1|0
1629354450000|2021-08-19 06:27:30|6689.8|6687|6690.4|6687.6|6690.4|6687.6|6689.1|6686.3|5
1629354460000|2021-08-19 06:27:40|6690.3|6687.5|6690.4|6687.6|6690.4|6687.6|6689.8|6687|0
1629354470000|2021-08-19 06:27:50|6690.3|6687.5|6691.1|6688.3|6691.3|6688.5|6689.9|6687.1|20
1629354480000|2021-08-19 06:28:00|6690.1|6687.3|6689.9|6687.1|6692.4|6689.6|6689.9|6687.1|6
1629354490000|2021-08-19 06:28:10|6690.9|6688.1|6690.9|6688.1|6691.1|6688.3|6690.4|6687.6|7
1629354500000|2021-08-19 06:28:20|6691.1|6688.3|6690.9|6688.1|6691.1|6688.3|6690.4|6687.6|3
1629354510000|2021-08-19 06:28:30|6691.1|6688.3|6692.1|6689.3|6692.1|6689.3|6690.1|6687.3|22
1629354520000|2021-08-19 06:28:40|6691.1|6688.3|6692.1|6689.3|6692.1|6689.3|6690.9|6688.1|13
1629354530000|2021-08-19 06:28:50|6691.9|6689.1|6692.4|6689.6|6692.4|6689.6|6691.9|6689.1|7
1629354540000|2021-08-19 06:29:00|6692.1|6689.3|6690.6|6687.8|6692.1|6689.3|6690.6|6687.8|4
1629354550000|2021-08-19 06:29:10|6690.9|6688.1|6691.6|6688.8|6691.6|6688.8|6690.9|6688.1|1
1629354560000|2021-08-19 06:29:20|6691.4|6688.6|6688.9|6686.1|6691.6|6688.8|6688.9|6686.1|47
1629354570000|2021-08-19 06:29:30|6688.6|6685.8|6690.1|6687.3|6690.6|6687.8|6688.6|6685.8|27
1629354580000|2021-08-19 06:29:40|6689.9|6687.1|6690.1|6687.3|6690.6|6687.8|6689.9|6687.1|10
1629354590000|2021-08-19 06:29:50|6689.9|6687.1|6688.6|6685.8|6690.1|6687.3|6688.6|6685.8|4
1629354600000|2021-08-19 06:30:00|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6688.6|6685.8|33
1629354610000|2021-08-19 06:30:10|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.6|6685.8|2
1629354620000|2021-08-19 06:30:20|6690.1|6687.3|6687.8|6685|6692.2|6688.3|6687.4|6682.2|138
1629354630000|2021-08-19 06:30:30|6687.1|6684.3|6686.8|6684|6687.6|6684.8|6686.6|6683.8|13
1629354640000|2021-08-19 06:30:40|6687.4|6684.6|6688.4|6685.6|6688.9|6686.1|6687.4|6684.6|3
1629354650000|2021-08-19 06:30:50|6688.3|6685.5|6689.1|6686.3|6689.1|6686.3|6688.3|6685.5|11
1629354660000|2021-08-19 06:31:00|6688.9|6686.1|6689.1|6686.3|6689.1|6686.3|6688.9|6686.1|8
1629354670000|2021-08-19 06:31:10|6688.9|6686.1|6688.9|6686.1|6688.9|6686.1|6688.4|6685.6|18
1629354680000|2021-08-19 06:31:20|6689.1|6686.3|6689.1|6686.3|6689.1|6686.3|6688.9|6686.1|4
1629354690000|2021-08-19 06:31:30|6688.9|6686.1|6690.4|6687.6|6690.6|6687.8|6688.9|6686.1|25
1629354700000|2021-08-19 06:31:40|6689.9|6687.1|6689.1|6686.3|6689.9|6687.1|6688.1|6685.3|8
1629354710000|2021-08-19 06:31:50|6688.9|6686.1|6690.1|6687.3|6690.8|6688|6688.9|6686.1|22
1629354720000|2021-08-19 06:32:00|6690.6|6687.8|6694.9|6692.1|6694.9|6692.1|6690.6|6687.8|23
1629354730000|2021-08-19 06:32:10|6695.1|6692.3|6695.1|6692.3|6695.1|6692.3|6693.9|6691.1|4
1629354740000|2021-08-19 06:32:20|6694.9|6692.1|6694.1|6691.3|6694.9|6692.1|6694.1|6691.3|0
1629354750000|2021-08-19 06:32:30|6694.3|6691.5|6694.9|6692.1|6695.1|6692.3|6693.9|6691.1|50
1629354760000|2021-08-19 06:32:40|6695.1|6692.3|6694.9|6692.1|6695.1|6692.3|6694.1|6691.3|13
1629354770000|2021-08-19 06:32:50|6695.1|6692.3|6695.1|6692.3|6695.6|6692.8|6694.9|6692.1|5
1629354780000|2021-08-19 06:33:00|6695.3|6692.5|6695.1|6692.3|6695.6|6692.8|6693.9|6691.1|9
1629354790000|2021-08-19 06:33:10|6694.9|6692.1|6699.6|6696.8|6699.6|6696.8|6694.9|6692.1|7
1629354800000|2021-08-19 06:33:20|6699.9|6697.1|6699.9|6697.1|6700.6|6697.8|6699.9|6697.1|7
1629354810000|2021-08-19 06:33:30|6699.6|6696.8|6700.9|6698.1|6700.9|6698.1|6698.9|6696.1|19
1629354820000|2021-08-19 06:33:40|6701.3|6698.5|6699.9|6697.1|6702.1|6699.3|6699.9|6697.1|21
1629354830000|2021-08-19 06:33:50|6699.4|6696.6|6698.1|6695.3|6699.4|6696.6|6697.6|6694.8|21
1629354840000|2021-08-19 06:34:00|6698.3|6695.5|6696.9|6694.1|6699.1|6696.3|6696.9|6694.1|19
1629354850000|2021-08-19 06:34:10|6697.1|6694.3|6697.1|6694.3|6698.1|6695.3|6696.9|6694.1|16
1629354860000|2021-08-19 06:34:20|6696.9|6694.1|6696.9|6694.1|6697.6|6694.8|6696.9|6694.1|2
1629354870000|2021-08-19 06:34:30|6694.9|6692.1|6693.9|6691.1|6695.6|6692.8|6692.9|6690.1|17
1629354880000|2021-08-19 06:34:40|6694.4|6691.6|6695.9|6693.1|6696.1|6693.3|6694.4|6691.6|11
1629354890000|2021-08-19 06:34:50|6695.8|6693|6696.9|6694.1|6696.9|6694.1|6694.9|6692.1|1
1629354900000|2021-08-19 06:35:00|6696.4|6693.6|6696.3|6693.5|6696.4|6693.6|6695.9|6693.1|2
1629354910000|2021-08-19 06:35:10|6696.9|6694.1|6696.1|6693.3|6697.9|6695.1|6696.1|6693.3|9
1629354920000|2021-08-19 06:35:20|6696.6|6693.8|6696.9|6694.1|6697.1|6694.3|6696.6|6693.8|13
1629354930000|2021-08-19 06:35:30|6697.1|6694.3|6697.9|6695.1|6698.1|6695.3|6697.1|6694.3|1
1629354940000|2021-08-19 06:35:40|6698.1|6695.3|6699.6|6696.8|6699.6|6696.8|6698.1|6695.3|8
1629354950000|2021-08-19 06:35:50|6699.4|6696.6|6697.3|6694.5|6699.4|6696.6|6697.3|6694.5|18
1629354960000|2021-08-19 06:36:00|6696.9|6694.1|6696.1|6693.3|6697.1|6694.3|6696.1|6693.3|3
1629354970000|2021-08-19 06:36:10|6696.3|6693.5|6695.9|6693.1|6696.9|6694.1|6695.9|6693.1|1
1629354980000|2021-08-19 06:36:20|6695.3|6692.5|6695.1|6692.3|6695.3|6692.5|6694.9|6692.1|2
1629355000000|2021-08-19 06:36:40|6694.9|6692.1|6694.3|6691.5|6694.9|6692.1|6694.3|6691.5|2
1629355010000|2021-08-19 06:36:50|6693.3|6690.5|6694.9|6692.1|6694.9|6692.1|6693.1|6690.3|24
1629355020000|2021-08-19 06:37:00|6696.1|6693.3|6693.4|6690.6|6696.1|6693.3|6693.4|6690.6|27
1629355030000|2021-08-19 06:37:10|6694.9|6690.9|6695.1|6692.3|6697.1|6694.3|6694.9|6690.9|144
1629355040000|2021-08-19 06:37:20|6694.6|6691.8|6695.9|6693.1|6695.9|6693.1|6694.6|6691.8|0
1629355050000|2021-08-19 06:37:30|6696.1|6693.3|6697.3|6694.5|6697.3|6694.5|6696.1|6693.3|3
1629355060000|2021-08-19 06:37:40|6696.8|6694|6694.3|6691.5|6696.8|6694|6693.9|6691.1|6
1629355070000|2021-08-19 06:37:50|6694.6|6691.8|6694.6|6691.8|6694.9|6692.1|6694.4|6691.6|4
1629355080000|2021-08-19 06:38:00|6694.9|6692.1|6694.4|6691.6|6694.9|6692.1|6693.1|6690.3|5
1629355090000|2021-08-19 06:38:10|6694.9|6692.1|6693.9|6691.1|6694.9|6692.1|6693.9|6691.1|8
1629355100000|2021-08-19 06:38:20|6692.9|6690.1|6693.9|6691.1|6693.9|6691.1|6692.9|6690.1|2
1629355110000|2021-08-19 06:38:30|6693.6|6690.8|6693.1|6690.3|6693.9|6691.1|6692.9|6690.1|21
1629355120000|2021-08-19 06:38:40|6692.9|6690.1|6691.4|6688.6|6693.1|6690.3|6691.4|6688.6|34
1629355130000|2021-08-19 06:38:50|6691.1|6688.3|6687.9|6685.1|6691.1|6688.3|6687.1|6684.3|9
1629355140000|2021-08-19 06:39:00|6688.9|6686.1|6689.9|6687.1|6689.9|6687.1|6688.9|6686.1|16
1629355150000|2021-08-19 06:39:10|6689.1|6686.3|6690.8|6688|6690.9|6688.1|6688.9|6686.1|8
1629355160000|2021-08-19 06:39:20|6690.9|6688.1|6693.1|6690.3|6693.1|6690.3|6690.8|6688|2
1629355170000|2021-08-19 06:39:30|6692.9|6690.1|6693.4|6690.6|6694.9|6692.1|6692.9|6690.1|13
1629355180000|2021-08-19 06:39:40|6693.6|6690.8|6693.1|6690.3|6693.9|6691.1|6693.1|6690.3|5
1629355190000|2021-08-19 06:39:50|6692.9|6690.1|6693.8|6691|6693.9|6691.1|6692.3|6689.5|24
1629355200000|2021-08-19 06:40:00|6692.9|6690.1|6691.8|6689|6693.4|6690.6|6691.1|6688.3|5
1629355210000|2021-08-19 06:40:10|6691.9|6689.1|6691.9|6689.1|6691.9|6689.1|6690.9|6688.1|3
1629355220000|2021-08-19 06:40:20|6691.8|6689|6692.9|6690.1|6692.9|6690.1|6690.9|6688.1|27
1629355230000|2021-08-19 06:40:30|6692.8|6690|6691.1|6688.3|6692.9|6690.1|6691.1|6688.3|42
1629355240000|2021-08-19 06:40:40|6691.3|6688.5|6689.9|6687.1|6691.3|6688.5|6689.1|6686.3|54
1629355250000|2021-08-19 06:40:50|6689.8|6687|6690.1|6687.3|6690.1|6687.3|6688.9|6686.1|0
1629355260000|2021-08-19 06:41:00|6690.4|6687.6|6688.3|6685.5|6690.4|6687.6|6688.3|6685.5|2
1629355270000|2021-08-19 06:41:10|6687.3|6684.5|6687.4|6684.6|6687.9|6685.1|6686.9|6684.1|4
1629355280000|2021-08-19 06:41:20|6687.9|6685.1|6689.8|6687|6689.9|6687.1|6687.9|6685.1|11
1629355290000|2021-08-19 06:41:30|6689.9|6687.1|6689.4|6686.6|6689.9|6687.1|6689.4|6686.6|2
1629355300000|2021-08-19 06:41:40|6688.8|6686|6688.8|6686|6688.9|6686.1|6688.8|6686|3
1629355310000|2021-08-19 06:41:50|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.1|6684.3|20
1629355320000|2021-08-19 06:42:00|6687.8|6685|6684.8|6682|6687.9|6685.1|6684.8|6682|27
1629355330000|2021-08-19 06:42:10|6684.9|6682.1|6685.1|6682.3|6685.1|6682.3|6684.8|6682|8
1629355350000|2021-08-19 06:42:30|6685.4|6682.6|6686.6|6683.8|6686.6|6683.8|6685.4|6682.6|0
1629355360000|2021-08-19 06:42:40|6686.4|6683.6|6687.9|6685.1|6687.9|6685.1|6685.9|6683.1|1
1629355370000|2021-08-19 06:42:50|6688.1|6685.3|6690.6|6687.8|6690.6|6687.8|6688.1|6685.3|25
1629355380000|2021-08-19 06:43:00|6690.9|6688.1|6689.9|6687.1|6690.9|6688.1|6689.9|6687.1|3
1629355390000|2021-08-19 06:43:10|6690.1|6687.3|6691.8|6689|6691.8|6689|6690.1|6687.3|0
1629355400000|2021-08-19 06:43:20|6690.9|6688.1|6690.4|6687.6|6690.9|6688.1|6689.9|6687.1|19
1629355410000|2021-08-19 06:43:30|6690.9|6688.1|6690.9|6688.1|6691.6|6688.8|6690.9|6688.1|2
1629355420000|2021-08-19 06:43:40|6689.9|6687.1|6688.8|6686|6690.4|6687.6|6688.8|6686|32
1629355430000|2021-08-19 06:43:50|6687.9|6685.1|6688.4|6685.6|6688.9|6686.1|6687.8|6685|25
1629355440000|2021-08-19 06:44:00|6687.8|6685|6687.4|6684.6|6688.4|6685.6|6687.3|6684.5|6
1629355450000|2021-08-19 06:44:10|6687.6|6684.8|6688.4|6685.6|6688.9|6686.1|6687.6|6684.8|6
1629355460000|2021-08-19 06:44:20|6688.1|6685.3|6688.4|6685.6|6689.1|6686.3|6687.4|6684.6|8
1629355470000|2021-08-19 06:44:30|6688.1|6685.3|6690.1|6687.3|6690.1|6687.3|6687.8|6685|0
1629355480000|2021-08-19 06:44:40|6690.3|6687.5|6691.1|6688.3|6691.1|6688.3|6690.3|6687.5|0
1629355490000|2021-08-19 06:44:50|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|0
1629355500000|2021-08-19 06:45:00|6691.9|6689.1|6690.6|6687.8|6693.1|6690.3|6690.6|6687.8|9
1629355510000|2021-08-19 06:45:10|6690.1|6687.3|6688.9|6686.1|6690.1|6687.3|6688.9|6686.1|0
1629355520000|2021-08-19 06:45:20|6689.1|6686.3|6690.1|6687.3|6690.1|6687.3|6689.1|6686.3|6
1629355530000|2021-08-19 06:45:30|6689.1|6686.3|6688.8|6686|6689.9|6687.1|6688.4|6685.6|18
1629355540000|2021-08-19 06:45:40|6688.9|6686.1|6687.6|6684.8|6688.9|6686.1|6687.6|6684.8|2
1629355550000|2021-08-19 06:45:50|6687.4|6684.6|6686.9|6684.1|6687.4|6684.6|6686.9|6684.1|1
1629355560000|2021-08-19 06:46:00|6684.9|6682.1|6684.1|6681.3|6685.1|6682.3|6683.9|6681.1|36
1629355570000|2021-08-19 06:46:10|6683.9|6681.1|6682.9|6680.1|6683.9|6681.1|6681.9|6679.1|7
1629355580000|2021-08-19 06:46:20|6684.1|6681.3|6685.4|6682.6|6685.4|6682.6|6684.1|6681.3|7
1629355590000|2021-08-19 06:46:30|6685.1|6682.3|6683.9|6681.1|6685.6|6682.8|6683.9|6681.1|23
1629355600000|2021-08-19 06:46:40|6684.1|6681.3|6684.1|6681.3|6686.1|6683.3|6683.6|6680.8|15
1629355610000|2021-08-19 06:46:50|6683.9|6681.1|6682.4|6679.6|6684.6|6681.8|6682.4|6679.6|42
1629355620000|2021-08-19 06:47:00|6682.1|6679.3|6681.6|6678.8|6683.1|6680.3|6680.3|6677.5|79
1629355630000|2021-08-19 06:47:10|6681.4|6678.6|6682.1|6679.3|6682.1|6679.3|6679.9|6677.1|90
1629355640000|2021-08-19 06:47:20|6682.3|6679.5|6682.1|6679.3|6682.6|6679.8|6681.9|6679.1|10
1629355650000|2021-08-19 06:47:30|6682.3|6679.5|6681.1|6678.3|6682.6|6679.8|6681.1|6678.3|10
1629355660000|2021-08-19 06:47:40|6680.6|6677.8|6681.1|6678.3|6681.6|6678.8|6680.4|6677.6|13
1629355670000|2021-08-19 06:47:50|6680.9|6678.1|6682.1|6679.3|6683.6|6680.8|6680.4|6677.6|19
1629355680000|2021-08-19 06:48:00|6681.4|6678.6|6683.6|6680.8|6684.1|6681.3|6681.4|6678.6|58
1629355690000|2021-08-19 06:48:10|6683.1|6680.3|6681.9|6679.1|6683.1|6680.3|6681.9|6679.1|28
1629355700000|2021-08-19 06:48:20|6681.6|6678.8|6684.6|6681.8|6684.6|6681.8|6681.6|6678.8|19
1629355710000|2021-08-19 06:48:30|6684.9|6682.1|6684.9|6682.1|6688.9|6686.1|6684.9|6682.1|55
1629355720000|2021-08-19 06:48:40|6684.1|6681.3|6685.6|6682.8|6685.6|6682.8|6683.6|6680.8|10
1629355730000|2021-08-19 06:48:50|6685.7|6682.9|6681.4|6678.6|6686.1|6683.3|6681.4|6678.6|8
1629355740000|2021-08-19 06:49:00|6682.1|6679.3|6681.7|6678.9|6682.2|6679.4|6681.2|6678.4|10
1629355750000|2021-08-19 06:49:10|6681.4|6678.6|6681.2|6678.4|6681.4|6678.6|6680.9|6678.1|4
1629355760000|2021-08-19 06:49:20|6681.1|6678.3|6681.1|6678.3|6681.4|6678.6|6681.1|6678.3|4
1629355770000|2021-08-19 06:49:30|6681.7|6678.9|6681.2|6678.4|6683.8|6679.9|6681.2|6678.4|11
1629355780000|2021-08-19 06:49:40|6682.1|6679.3|6682.7|6679.9|6682.7|6679.9|6682.1|6679.3|0
1629355790000|2021-08-19 06:49:50|6682.2|6679.4|6681.9|6679.1|6683.1|6680.3|6681.9|6679.1|24
1629355800000|2021-08-19 06:50:00|6682.2|6679.4|6684.7|6681.9|6685.2|6682.4|6682.2|6679.4|25
1629355810000|2021-08-19 06:50:10|6685.2|6682.4|6684.7|6681.9|6686.1|6683.3|6684.1|6681.3|41
1629355820000|2021-08-19 06:50:20|6685.4|6682.6|6686.1|6683.3|6686.6|6683.8|6684.6|6681.8|21
1629355830000|2021-08-19 06:50:30|6686.7|6683.9|6684.9|6682.1|6686.7|6683.9|6684.7|6681.9|25
1629355840000|2021-08-19 06:50:40|6684.7|6681.9|6681.9|6679.1|6684.7|6681.9|6681.4|6678.6|39
1629355850000|2021-08-19 06:50:50|6681.6|6678.8|6681.7|6678.9|6682.4|6679.6|6680.9|6678.1|19
1629355860000|2021-08-19 06:51:00|6681.9|6679.1|6681.6|6678.8|6683.1|6680.3|6681.4|6678.5|86
1629355870000|2021-08-19 06:51:10|6681.9|6679.1|6681.1|6678.3|6682.9|6680.1|6681.1|6678.3|32
1629355880000|2021-08-19 06:51:20|6680.9|6678.1|6683.1|6680.3|6683.1|6680.3|6680.1|6677.3|22
1629355890000|2021-08-19 06:51:30|6682.9|6680.1|6682.7|6679.9|6683.1|6680.3|6682.1|6679.3|64
1629355900000|2021-08-19 06:51:40|6682.6|6679.8|6682.1|6679.3|6682.9|6680.1|6682.1|6679.3|12
1629355910000|2021-08-19 06:51:50|6682.4|6679.6|6682.4|6679.6|6682.9|6680.1|6681.4|6678.6|13
1629355920000|2021-08-19 06:52:00|6681.6|6678.8|6681.1|6678.3|6681.9|6679.1|6680.6|6677.8|41
1629355930000|2021-08-19 06:52:10|6680.6|6677.8|6682.9|6680.1|6683.2|6680.4|6680.4|6677.6|24
1629355940000|2021-08-19 06:52:20|6683.1|6680.3|6682.1|6679.3|6683.1|6680.3|6682.1|6679.3|12
1629355950000|2021-08-19 06:52:30|6682.2|6679.4|6682.1|6679.3|6682.2|6679.4|6681.9|6679.1|5
1629355960000|2021-08-19 06:52:40|6682.6|6679.8|6682.1|6679.3|6682.6|6679.8|6682.1|6679.3|0
1629355970000|2021-08-19 06:52:50|6681.9|6679.1|6681.2|6678.4|6682.6|6679.8|6681.1|6678.3|5
1629355980000|2021-08-19 06:53:00|6681.1|6678.3|6681.2|6678.4|6682.2|6679.4|6681.1|6678.3|16
1629355990000|2021-08-19 06:53:10|6681.6|6678.8|6683.1|6680.3|6683.2|6680.4|6681.6|6678.8|45
1629356000000|2021-08-19 06:53:20|6682.9|6680.1|6683.1|6680.3|6683.6|6680.8|6682.2|6679.4|59
1629356010000|2021-08-19 06:53:30|6682.7|6679.9|6683.1|6680.3|6683.7|6680.9|6682.7|6679.9|26
1629356020000|2021-08-19 06:53:40|6682.6|6679.8|6682.2|6679.4|6682.7|6679.9|6682.2|6679.4|24
1629356030000|2021-08-19 06:53:50|6683.1|6680.3|6683.2|6680.4|6683.2|6680.4|6682.2|6679.4|26
1629356040000|2021-08-19 06:54:00|6683.1|6680.3|6683.2|6680.4|6683.2|6680.4|6683.1|6680.3|6
1629356050000|2021-08-19 06:54:10|6683.1|6680.3|6682.6|6679.8|6683.6|6680.8|6682.6|6679.8|14
1629356060000|2021-08-19 06:54:20|6682.2|6679.4|6682.2|6679.4|6682.4|6679.6|6682.2|6679.4|24
1629356070000|2021-08-19 06:54:30|6682.4|6679.6|6682.9|6680.1|6682.9|6680.1|6682.2|6679.4|20
1629356080000|2021-08-19 06:54:40|6682.6|6679.8|6683.2|6680.4|6683.9|6681.1|6682.4|6679.6|12
1629356090000|2021-08-19 06:54:50|6682.4|6679.6|6682.1|6679.3|6682.7|6679.9|6682.1|6679.3|42
1629356100000|2021-08-19 06:55:00|6681.7|6678.9|6684.2|6681.4|6684.2|6681.4|6681.7|6678.9|17
1629356110000|2021-08-19 06:55:10|6683.6|6680.8|6683.9|6681.1|6683.9|6681.1|6683.4|6680.6|4
1629356120000|2021-08-19 06:55:20|6683.6|6680.8|6683.2|6680.4|6684.7|6681.9|6683.2|6680.4|18
1629356130000|2021-08-19 06:55:30|6683.4|6680.6|6684.9|6682.1|6684.9|6682.1|6683.2|6680.4|4
1629356140000|2021-08-19 06:55:40|6684.6|6681.8|6685.1|6682.3|6685.4|6682.6|6684.4|6681.6|12
1629356150000|2021-08-19 06:55:50|6684.4|6681.6|6681.7|6678.9|6685.2|6682.4|6681.7|6678.9|37
1629356160000|2021-08-19 06:56:00|6681.2|6678.4|6679.7|6676.9|6681.4|6678.6|6678.6|6675.8|53
1629356170000|2021-08-19 06:56:10|6679.6|6676.8|6678.7|6675.9|6679.6|6676.8|6678.7|6675.9|11
1629356180000|2021-08-19 06:56:20|6678.9|6676.1|6679.2|6676.4|6679.9|6677.1|6678.6|6675.8|71
1629356190000|2021-08-19 06:56:30|6679.7|6676.9|6683.1|6680.3|6683.2|6680.4|6679.6|6676.8|18
1629356200000|2021-08-19 06:56:40|6682.6|6679.8|6680.6|6677.8|6682.7|6679.9|6679.2|6676.4|39
1629356210000|2021-08-19 06:56:50|6680.9|6678.1|6679.9|6677.1|6681.2|6678.4|6679.6|6676.8|44
1629356220000|2021-08-19 06:57:00|6679.2|6676.4|6679.2|6676.4|6679.4|6676.6|6679.1|6676.3|13
1629356230000|2021-08-19 06:57:10|6679.1|6676.3|6679.2|6676.4|6679.6|6676.8|6678.6|6675.8|47
1629356240000|2021-08-19 06:57:20|6678.6|6675.8|6678.6|6675.8|6678.6|6675.8|6678.4|6675.6|23
1629356250000|2021-08-19 06:57:30|6678.9|6676.1|6678.6|6675.8|6678.9|6676.1|6677.9|6675.1|25
1629356260000|2021-08-19 06:57:40|6678.9|6676.1|6677.2|6674.4|6678.9|6676.1|6676.6|6673.8|31
1629356270000|2021-08-19 06:57:50|6676.9|6674.1|6678.1|6675.3|6678.2|6675.4|6676.9|6674.1|29
1629356280000|2021-08-19 06:58:00|6677.9|6675.1|6678.1|6675.3|6678.6|6675.8|6677.6|6674.8|23
1629356290000|2021-08-19 06:58:10|6677.9|6675.1|6677.9|6675.1|6678.1|6675.3|6677.9|6675.1|5
1629356300000|2021-08-19 06:58:20|6677.7|6674.9|6676.9|6674.1|6677.7|6674.9|6676.9|6674.1|10
1629356310000|2021-08-19 06:58:30|6677.1|6674.3|6677.4|6674.6|6677.7|6674.9|6676.4|6673.6|15
1629356320000|2021-08-19 06:58:40|6677.9|6675.1|6678.6|6675.8|6678.6|6675.8|6677.9|6675.1|7
1629356330000|2021-08-19 06:58:50|6678.4|6675.6|6678.4|6675.6|6678.4|6675.6|6678.2|6675.4|3
1629356340000|2021-08-19 06:59:00|6678.2|6675.4|6677.6|6674.8|6678.2|6675.4|6677.6|6674.8|9
1629356350000|2021-08-19 06:59:10|6677.2|6674.4|6677.7|6674.9|6677.9|6675.1|6677.2|6674.4|5
1629356360000|2021-08-19 06:59:20|6676.9|6674.1|6677.6|6674.8|6677.9|6675.1|6676.4|6673.6|35
1629356370000|2021-08-19 06:59:30|6676.9|6674.1|6677.7|6674.9|6678.7|6675.9|6676.2|6673.4|149
1629356380000|2021-08-19 06:59:40|6677.4|6674.6|6676.2|6673.4|6677.4|6674.6|6675.9|6673.1|37
1629356390000|2021-08-19 06:59:50|6676.4|6673.6|6676.6|6673.8|6677.4|6674.6|6676.4|6673.6|9
1629356400000|2021-08-19 07:00:00|6676.9|6674.1|6675.4|6672.6|6677.1|6674.3|6674.9|6672.1|155
1629356410000|2021-08-19 07:00:10|6675.2|6672.4|6672.6|6669.8|6675.2|6672.4|6672.6|6669.8|737
1629356420000|2021-08-19 07:00:20|6673.2|6670.4|6672.2|6669.4|6673.6|6670.8|6672.2|6669.4|127
1629356430000|2021-08-19 07:00:30|6672.9|6670.1|6669.2|6666.4|6672.9|6670.1|6669.1|6666.3|140
1629356440000|2021-08-19 07:00:40|6668.9|6666.1|6671.6|6668.8|6671.6|6668.8|6668.9|6666.1|20
1629356450000|2021-08-19 07:00:50|6671.4|6668.6|6669.7|6666.9|6671.7|6668.9|6669.7|6666.9|69
1629356460000|2021-08-19 07:01:00|6670.4|6667.6|6669.9|6667.1|6670.4|6667.6|6668.2|6665.4|118
1629356470000|2021-08-19 07:01:10|6669.7|6666.9|6669.9|6667.1|6669.9|6667.1|6669.4|6666.6|5
1629356480000|2021-08-19 07:01:20|6669.4|6666.6|6668.6|6665.8|6669.4|6666.6|6668.4|6665.6|50
1629356490000|2021-08-19 07:01:30|6669.2|6666.4|6669.7|6666.9|6670.2|6667.4|6668.9|6666.1|123
1629356500000|2021-08-19 07:01:40|6669.4|6666.6|6670.4|6667.6|6671.6|6668.8|6669.2|6666.4|103
1629356510000|2021-08-19 07:01:50|6670.2|6667.4|6661.6|6658.8|6670.4|6667.6|6661.2|6658.4|856
1629356520000|2021-08-19 07:02:00|6661.2|6658.4|6657.2|6654.4|6661.2|6658.4|6655.2|6652.4|255
1629356530000|2021-08-19 07:02:10|6657.6|6654.8|6657.7|6654.9|6658.7|6655.9|6656.2|6653.4|135
1629356540000|2021-08-19 07:02:20|6657.2|6654.4|6657.9|6655.1|6657.9|6655.1|6657.2|6654.4|3
1629356550000|2021-08-19 07:02:30|6658.2|6655.4|6659.9|6657.1|6660.2|6657.4|6658.2|6655.4|40
1629356560000|2021-08-19 07:02:40|6659.7|6656.9|6658.9|6656.1|6659.9|6657.1|6657.9|6655.1|81
1629356570000|2021-08-19 07:02:50|6659.1|6656.3|6658.1|6655.3|6659.6|6656.8|6657.9|6655.1|19
1629356580000|2021-08-19 07:03:00|6658.4|6655.6|6654.9|6652.1|6658.4|6655.6|6654.4|6651.2|61
1629356590000|2021-08-19 07:03:10|6654.7|6651.9|6654.7|6651.9|6654.9|6652.1|6653.9|6651.1|29
1629356600000|2021-08-19 07:03:20|6654.2|6651.4|6654.9|6652.1|6654.9|6652.1|6653.9|6651.1|126
1629356610000|2021-08-19 07:03:30|6654.6|6651.8|6650.7|6647.9|6654.6|6651.8|6649.2|6646.4|428
1629356620000|2021-08-19 07:03:40|6650.9|6648.1|6650.4|6647.6|6651.5|6648.4|6649.2|6646.4|132
1629356630000|2021-08-19 07:03:50|6650.7|6647.9|6648.2|6645.4|6650.9|6648.1|6647.6|6644.8|89
1629356640000|2021-08-19 07:04:00|6647.6|6644.8|6644.9|6642.1|6647.9|6645.1|6644.2|6641.4|88
1629356650000|2021-08-19 07:04:10|6644.7|6641.9|6644.4|6641.6|6645.7|6642.9|6644.2|6641.4|41
1629356660000|2021-08-19 07:04:20|6644.2|6641.4|6643.2|6640.4|6644.6|6641.8|6643.2|6640.4|141
1629356670000|2021-08-19 07:04:30|6643.6|6640.8|6644.9|6642.1|6645.2|6642.4|6643.6|6640.8|17
1629356680000|2021-08-19 07:04:40|6645.4|6642.6|6645.9|6643.1|6646.6|6643.8|6645.4|6642.6|15
1629356690000|2021-08-19 07:04:50|6644.6|6641.8|6645.7|6642.9|6646.9|6644.1|6644.1|6641.3|33
1629356700000|2021-08-19 07:05:00|6645.9|6643.1|6644.4|6641.6|6645.9|6643.1|6644.2|6641.4|37
1629356710000|2021-08-19 07:05:10|6644.2|6641.4|6645.7|6642.9|6645.7|6642.9|6644.2|6641.4|25
1629356720000|2021-08-19 07:05:20|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|6644.2|6641.4|37
1629356730000|2021-08-19 07:05:30|6645.1|6642.3|6645.9|6643.1|6645.9|6643.1|6643.6|6640.8|77
1629356740000|2021-08-19 07:05:40|6646.6|6643.8|6646.4|6643.6|6647.2|6644.4|6645.9|6643.1|377
1629356750000|2021-08-19 07:05:50|6646.1|6643.3|6642.4|6639.6|6646.1|6643.3|6641.2|6638.4|198
1629356760000|2021-08-19 07:06:00|6642.2|6639.4|6641.2|6638.4|6642.4|6639.6|6638.9|6636.1|146
1629356770000|2021-08-19 07:06:10|6640.6|6637.8|6636.6|6633.8|6640.6|6637.8|6636.6|6633.8|105
1629356780000|2021-08-19 07:06:20|6637.2|6634.4|6635.6|6632.8|6637.7|6634.9|6635.6|6632.8|106
1629356790000|2021-08-19 07:06:30|6634.6|6631.8|6634.6|6631.8|6635.6|6632.8|6633.9|6631.1|126
1629356800000|2021-08-19 07:06:40|6635.1|6632.3|6634.1|6631.3|6636.6|6633.8|6634.1|6631.3|126
1629356810000|2021-08-19 07:06:50|6633.9|6631.1|6635.9|6633.1|6636.1|6633.3|6633.4|6630.6|41
1629356820000|2021-08-19 07:07:00|6635.6|6632.8|6633.9|6631.1|6635.6|6632.8|6633.6|6630.8|37
1629356830000|2021-08-19 07:07:10|6634.1|6631.3|6634.6|6631.8|6635.1|6632.3|6633.2|6630.4|59
1629356840000|2021-08-19 07:07:20|6634.4|6631.6|6634.6|6631.8|6635.4|6632.6|6633.1|6630.3|142
1629356850000|2021-08-19 07:07:30|6635.6|6632.8|6634.4|6631.6|6636.6|6633.8|6634.2|6631.4|188
1629356860000|2021-08-19 07:07:40|6634.6|6631.8|6633.1|6630.3|6634.6|6631.8|6632.6|6629.8|11
1629356870000|2021-08-19 07:07:50|6633.2|6630.4|6633.6|6630.8|6634.6|6631.8|6632.6|6629.8|178
1629356880000|2021-08-19 07:08:00|6632.7|6629.9|6634.2|6631.4|6635.6|6632.8|6632.7|6629.9|371
1629356890000|2021-08-19 07:08:10|6633.7|6630.9|6633.6|6630.8|6635.1|6632.3|6632.7|6629.9|321
1629356900000|2021-08-19 07:08:20|6633.4|6630.6|6631.4|6628.6|6633.6|6630.8|6630.6|6627.8|100
1629356910000|2021-08-19 07:08:30|6631.1|6628.3|6631.6|6628.8|6631.6|6628.8|6630.6|6627.8|61
1629356920000|2021-08-19 07:08:40|6632.6|6629.8|6636.1|6633.3|6636.6|6633.8|6632.1|6629.3|140
1629356930000|2021-08-19 07:08:50|6635.9|6633.1|6637.1|6634.3|6637.6|6634.8|6635.1|6632.3|77
1629356940000|2021-08-19 07:09:00|6636.9|6634.1|6639.9|6637.1|6640.2|6637.4|6636.9|6634.1|118
1629356950000|2021-08-19 07:09:10|6639.6|6636.8|6640.2|6637.4|6642.6|6639.8|6639.1|6636.3|130
1629356960000|2021-08-19 07:09:20|6640.4|6637.6|6639.1|6636.3|6640.4|6637.6|6638.9|6636.1|12
1629356970000|2021-08-19 07:09:30|6638.9|6636.1|6638.7|6635.9|6640.6|6637.8|6637.9|6635.1|128
1629356980000|2021-08-19 07:09:40|6639.1|6636.3|6639.6|6636.8|6639.9|6637.1|6638.1|6635.3|18
1629356990000|2021-08-19 07:09:50|6638.9|6636.1|6640.9|6638.1|6642.6|6639.8|6638.9|6636.1|251
1629357000000|2021-08-19 07:10:00|6641.2|6638.4|6644.1|6641.3|6644.6|6641.8|6641.1|6638.3|104
1629357010000|2021-08-19 07:10:10|6644.6|6641.8|6641.2|6638.4|6644.6|6641.8|6640.6|6637.8|20
1629357020000|2021-08-19 07:10:20|6641.6|6638.8|6642.6|6639.8|6645.6|6642.8|6640.6|6637.8|61
1629357030000|2021-08-19 07:10:30|6642.2|6639.4|6640.6|6637.8|6642.2|6639.4|6640.6|6637.8|50
1629357040000|2021-08-19 07:10:40|6640.9|6638.1|6638.4|6635.6|6640.9|6638.1|6637.1|6634.3|8
1629357050000|2021-08-19 07:10:50|6638.2|6635.4|6638.1|6635.3|6638.9|6636.1|6637.1|6634.3|5
1629357060000|2021-08-19 07:11:00|6637.6|6634.8|6638.9|6636.1|6641.6|6638.8|6637.6|6634.8|70
1629357070000|2021-08-19 07:11:10|6639.1|6636.3|6639.6|6636.8|6640.9|6638.1|6639.1|6636.3|14
1629357080000|2021-08-19 07:11:20|6638.9|6636.1|6637.9|6635.1|6639.6|6636.8|6637.9|6635.1|28
1629357090000|2021-08-19 07:11:30|6637.6|6634.8|6639.6|6636.8|6639.6|6636.8|6637.4|6634.6|16
1629357100000|2021-08-19 07:11:40|6639.4|6636.6|6641.9|6639.1|6643.1|6640.3|6637.6|6634.8|133
1629357110000|2021-08-19 07:11:50|6642.2|6639.4|6644.7|6641.9|6645.7|6642.9|6640.9|6638.1|40
1629357120000|2021-08-19 07:12:00|6644.4|6641.6|6645.7|6642.9|6646.9|6644.1|6644.4|6641.6|55
1629357130000|2021-08-19 07:12:10|6645.4|6642.6|6636.9|6634.1|6645.9|6643.1|6634.7|6631.9|53
1629357140000|2021-08-19 07:12:20|6637.4|6634.6|6639.1|6636.3|6639.4|6636.6|6637.4|6634.6|13
1629357150000|2021-08-19 07:12:30|6640.4|6637.6|6643.9|6641.1|6646.1|6643.3|6639.4|6636.6|14
1629357160000|2021-08-19 07:12:40|6644.9|6642.1|6643.9|6641.1|6645.1|6642.3|6643.9|6641.1|8
1629357170000|2021-08-19 07:12:50|6644.1|6641.3|6644.7|6641.9|6645.1|6642.3|6643.9|6641.1|14
1629357180000|2021-08-19 07:13:00|6644.9|6642.1|6643.9|6641.1|6646.9|6644.1|6643.7|6640.9|70
1629357190000|2021-08-19 07:13:10|6643.4|6640.6|6645.9|6643.1|6646.1|6643.3|6643.4|6640.6|10
1629357200000|2021-08-19 07:13:20|6646.1|6643.3|6641.9|6639.1|6646.9|6644.1|6641.7|6638.9|69
1629357210000|2021-08-19 07:13:30|6642.2|6639.4|6642.4|6639.6|6643.9|6641.1|6641.9|6639.1|5
1629357220000|2021-08-19 07:13:40|6642.2|6639.4|6641.9|6639.1|6642.9|6640.1|6641.9|6639.1|0
1629357230000|2021-08-19 07:13:50|6642.4|6639.6|6646.9|6644.1|6648.6|6645.8|6642.4|6639.6|55
1629357240000|2021-08-19 07:14:00|6645.9|6643.1|6646.9|6644.1|6646.9|6644.1|6642.9|6640.1|76
1629357250000|2021-08-19 07:14:10|6646.7|6643.9|6647.6|6644.8|6647.6|6644.8|6645.9|6643.1|31
1629357260000|2021-08-19 07:14:20|6646.6|6643.8|6646.9|6644.1|6647.1|6644.3|6644.4|6641.6|23
1629357270000|2021-08-19 07:14:30|6646.6|6643.8|6645.9|6643.1|6647.6|6644.8|6645.9|6643.1|28
1629357280000|2021-08-19 07:14:40|6644.4|6641.6|6644.4|6641.6|6645.6|6642.8|6643.6|6640.8|57
1629357290000|2021-08-19 07:14:50|6644.9|6642.1|6647.6|6644.8|6647.6|6644.8|6644.9|6642.1|38
1629357300000|2021-08-19 07:15:00|6647.9|6645.1|6647.9|6645.1|6650.6|6647.8|6647.1|6644.3|33
1629357310000|2021-08-19 07:15:10|6647.2|6644.4|6647.6|6644.8|6647.9|6645.1|6646.9|6644.1|22
1629357320000|2021-08-19 07:15:20|6647.9|6645.1|6649.2|6646.4|6649.9|6647.1|6647.9|6645.1|40
1629357330000|2021-08-19 07:15:30|6649.9|6647.1|6651.9|6649.1|6652.9|6650.1|6649.1|6646.3|62
1629357340000|2021-08-19 07:15:40|6652.6|6649.8|6650.9|6648.1|6653.9|6651.1|6650.9|6648.1|83
1629357350000|2021-08-19 07:15:50|6651.4|6648.6|6648.6|6645.8|6651.9|6649.1|6648.6|6645.8|46
1629357360000|2021-08-19 07:16:00|6648.9|6646.1|6649.1|6646.3|6649.9|6647.1|6648.9|6646.1|1
1629357370000|2021-08-19 07:16:10|6649.9|6647.1|6653.7|6650.9|6654.1|6651.3|6649.9|6647.1|35
1629357380000|2021-08-19 07:16:20|6653.9|6651.1|6655.6|6652.8|6656.9|6654.1|6652.9|6650.1|55
1629357390000|2021-08-19 07:16:30|6654.9|6652.1|6654.9|6652.1|6654.9|6652.1|6654.9|6652.1|6
1629357400000|2021-08-19 07:16:40|6655.2|6652.4|6651.2|6648.4|6655.8|6652.8|6649.1|6646.3|67
1629357410000|2021-08-19 07:16:50|6650.9|6648.1|6650.9|6648.1|6651.9|6649.1|6649.9|6647.1|19
1629357420000|2021-08-19 07:17:00|6650.7|6647.9|6652.9|6650.1|6654.9|6652.1|6650.7|6647.9|61
1629357430000|2021-08-19 07:17:10|6653.1|6650.3|6654.7|6651.9|6655.2|6652.4|6651.6|6648.8|53
1629357440000|2021-08-19 07:17:20|6654.9|6652.1|6652.9|6650.1|6654.9|6652.1|6651.9|6649.1|56
1629357450000|2021-08-19 07:17:30|6652.2|6649.4|6650.7|6647.9|6652.2|6649.4|6648.9|6646.1|38
1629357460000|2021-08-19 07:17:40|6648.9|6646.1|6649.2|6646.4|6650.4|6647.6|6648.7|6645.9|68
1629357470000|2021-08-19 07:17:50|6649.6|6646.8|6650.2|6647.4|6650.9|6648.1|6649.6|6646.8|50
1629357480000|2021-08-19 07:18:00|6649.7|6646.9|6654.2|6651.4|6654.2|6651.4|6649.7|6646.9|49
1629357490000|2021-08-19 07:18:10|6654.9|6652.1|6652.6|6649.8|6654.9|6652.1|6652.2|6649.4|7
1629357500000|2021-08-19 07:18:20|6653.6|6650.8|6652.4|6649.6|6653.9|6651.1|6652.2|6649.4|12
1629357510000|2021-08-19 07:18:30|6652.7|6649.9|6654.4|6651.6|6654.4|6651.6|6648.6|6645.8|50
1629357520000|2021-08-19 07:18:40|6654.2|6651.4|6653.9|6651.1|6654.2|6651.4|6652.9|6650.1|4
1629357530000|2021-08-19 07:18:50|6653.2|6650.4|6651.7|6648.9|6654.6|6651.8|6651.7|6648.9|17
1629357540000|2021-08-19 07:19:00|6651.1|6648.3|6652.9|6650.1|6654.6|6651.8|6651.1|6648.3|26
1629357550000|2021-08-19 07:19:10|6652.7|6649.9|6660.2|6657.4|6660.2|6657.4|6652.4|6649.6|441
1629357560000|2021-08-19 07:19:20|6661.4|6658.6|6661.2|6658.4|6661.4|6658.6|6659.4|6656.6|32
1629357570000|2021-08-19 07:19:30|6660.9|6658.1|6662.6|6659.8|6662.6|6659.8|6660.9|6658.1|70
1629357580000|2021-08-19 07:19:40|6663.4|6660.6|6663.2|6660.4|6663.6|6660.8|6661.6|6658.8|205
1629357590000|2021-08-19 07:19:50|6663.9|6661.1|6663.2|6660.4|6665.4|6662.6|6662.7|6659.9|34
1629357600000|2021-08-19 07:20:00|6663.4|6660.6|6664.4|6661.6|6666.9|6664.1|6663.4|6660.6|42
1629357610000|2021-08-19 07:20:10|6663.9|6661.1|6664.4|6661.6|6665.2|6662.4|6663.9|6661.1|2
1629357620000|2021-08-19 07:20:20|6664.9|6662.1|6662.9|6660.1|6664.9|6662.1|6662.6|6659.8|54
1629357630000|2021-08-19 07:20:30|6662.6|6659.8|6658.1|6655.3|6664.9|6662.1|6658.1|6655.3|24
1629357640000|2021-08-19 07:20:40|6657.9|6655.1|6655.6|6652.8|6659.7|6656.9|6654.4|6651.6|47
1629357650000|2021-08-19 07:20:50|6656.1|6653.3|6654.2|6651.4|6656.4|6653.6|6650.9|6648.1|62
1629357660000|2021-08-19 07:21:00|6654.9|6652.1|6654.9|6652.1|6656.7|6653.9|6654.9|6652.1|20
1629357670000|2021-08-19 07:21:10|6655.1|6652.3|6656.1|6653.3|6656.9|6654.1|6655.1|6652.3|1
1629357680000|2021-08-19 07:21:20|6655.9|6653.1|6655.4|6652.6|6656.6|6653.8|6655.2|6652.4|2
1629357690000|2021-08-19 07:21:30|6655.7|6652.9|6652.4|6649.6|6655.9|6653.1|6651.9|6649.1|4
1629357700000|2021-08-19 07:21:40|6652.2|6649.4|6652.4|6649.6|6654.2|6651.4|6652.2|6649.4|2
1629357710000|2021-08-19 07:21:50|6652.9|6650.1|6652.4|6649.6|6652.9|6650.1|6650.7|6647.9|12
1629357720000|2021-08-19 07:22:00|6652.6|6649.8|6650.4|6647.6|6652.6|6649.8|6649.4|6646.6|4
1629357730000|2021-08-19 07:22:10|6650.2|6647.4|6653.1|6650.3|6653.6|6650.8|6649.9|6647.1|7
1629357740000|2021-08-19 07:22:20|6653.6|6650.8|6653.1|6650.3|6655.1|6652.3|6652.9|6650.1|16
1629357750000|2021-08-19 07:22:30|6652.9|6650.1|6653.4|6650.6|6654.9|6652.1|6652.9|6650.1|7
1629357760000|2021-08-19 07:22:40|6652.9|6650.1|6650.4|6647.6|6653.9|6651.1|6649.9|6647.1|17
1629357770000|2021-08-19 07:22:50|6650.5|6647.7|6651.9|6649.1|6652|6649.2|6649.4|6646.6|1
1629357780000|2021-08-19 07:23:00|6652|6649.2|6652|6649.2|6652.9|6650.1|6651.9|6649.1|3
1629357790000|2021-08-19 07:23:10|6652.2|6649.4|6651.5|6648.7|6652.4|6649.6|6651.4|6648.6|1
1629357800000|2021-08-19 07:23:20|6651.4|6648.6|6651.9|6649.1|6652.7|6649.9|6651.2|6648.4|11
1629357810000|2021-08-19 07:23:30|6652|6649.2|6651.2|6648.4|6652.5|6649.7|6650.9|6648.1|3
1629357820000|2021-08-19 07:23:40|6650.9|6648.1|6650|6647.2|6650.9|6648.1|6648.9|6646.1|19
1629357830000|2021-08-19 07:23:50|6650.2|6647.4|6654.9|6652.1|6655.4|6652.6|6649.9|6647.1|12
1629357840000|2021-08-19 07:24:00|6655.4|6652.6|6655|6652.2|6656.9|6654.1|6654.7|6651.9|10
1629357850000|2021-08-19 07:24:10|6655.2|6652.4|6656.4|6653.6|6657.9|6655.1|6655.2|6652.4|9
1629357860000|2021-08-19 07:24:20|6655.9|6653.1|6656.7|6653.9|6656.7|6653.9|6654.9|6652.1|1
1629357870000|2021-08-19 07:24:30|6656|6653.2|6656|6653.2|6656|6653.2|6655.9|6653.1|1
1629357880000|2021-08-19 07:24:40|6655.9|6653.1|6655.4|6652.6|6655.9|6653.1|6654.9|6652.1|5
1629357890000|2021-08-19 07:24:50|6654.9|6652.1|6660.4|6657.6|6661.9|6659.1|6654.5|6651.7|22
1629357900000|2021-08-19 07:25:00|6660.9|6658.1|6656.4|6653.6|6662.5|6659.7|6656.4|6653.6|15
1629357910000|2021-08-19 07:25:10|6655.9|6653.1|6655.9|6653.1|6657.7|6654.9|6655.9|6653.1|37
1629357920000|2021-08-19 07:25:20|6655.4|6652.6|6657.5|6654.7|6657.5|6654.7|6654.2|6651.4|93
1629357930000|2021-08-19 07:25:30|6657.9|6655.1|6657.9|6655.1|6659|6656.2|6654.4|6651.6|32
1629357940000|2021-08-19 07:25:40|6657.4|6654.6|6655.2|6652.4|6657.9|6655.1|6654.4|6651.6|14
1629357950000|2021-08-19 07:25:50|6655.4|6652.6|6654.7|6651.9|6656.4|6653.6|6654.7|6651.9|6
1629357960000|2021-08-19 07:26:00|6654.9|6652.1|6655.4|6652.6|6655.9|6653.1|6654.5|6651.7|18
1629357970000|2021-08-19 07:26:10|6655.2|6652.4|6655.4|6652.6|6655.9|6653.1|6654.9|6652.1|18
1629357980000|2021-08-19 07:26:20|6655.9|6653.1|6652.7|6649.9|6655.9|6653.1|6651.4|6648.6|340
1629357990000|2021-08-19 07:26:30|6652.4|6649.6|6652.9|6650.1|6653.2|6650.4|6652.4|6649.6|11
1629358000000|2021-08-19 07:26:40|6653.9|6651.1|6657.7|6654.9|6657.9|6655.1|6653.9|6651.1|25
1629358010000|2021-08-19 07:26:50|6657.9|6655.1|6657|6654.2|6658.4|6655.6|6657|6654.2|6
1629358020000|2021-08-19 07:27:00|6657.4|6654.6|6658.2|6655.4|6658.2|6655.4|6655.9|6653.1|14
1629358030000|2021-08-19 07:27:10|6657.7|6654.9|6658.9|6656.1|6658.9|6656.1|6657.7|6654.9|9
1629358040000|2021-08-19 07:27:20|6659|6656.2|6658.4|6655.6|6660.4|6657.6|6658.2|6655.4|11
1629358050000|2021-08-19 07:27:30|6658.2|6655.4|6659|6656.2|6660.4|6657.6|6658.2|6655.4|31
1629358060000|2021-08-19 07:27:40|6658.9|6656.1|6663.4|6660.6|6664.4|6661.6|6658.9|6656.1|22
1629358070000|2021-08-19 07:27:50|6663.5|6660.7|6665.2|6662.4|6665.2|6662.4|6663.2|6660.4|33
1629358080000|2021-08-19 07:28:00|6665|6662.2|6669.9|6667.1|6670.7|6667.9|6664.9|6662.1|240
1629358090000|2021-08-19 07:28:10|6670.9|6668.1|6671.9|6669.1|6672.5|6669.7|6670.9|6668.1|169
1629358100000|2021-08-19 07:28:20|6671.4|6668.6|6673.4|6670.6|6674.9|6672.1|6671.4|6668.6|64
1629358110000|2021-08-19 07:28:30|6673.2|6670.4|6671.5|6668.7|6673.9|6671.1|6671|6668.2|305
1629358120000|2021-08-19 07:28:40|6671.4|6668.6|6671.7|6668.9|6672.2|6669.4|6668.5|6665.7|190
1629358130000|2021-08-19 07:28:50|6671.9|6669.1|6672.9|6670.1|6673.7|6670.9|6671.9|6669.1|37
1629358140000|2021-08-19 07:29:00|6672.7|6669.9|6668.2|6665.4|6672.9|6670.1|6668.2|6665.4|45
1629358150000|2021-08-19 07:29:10|6667.7|6664.9|6671.7|6668.9|6671.9|6669.1|6666.9|6664.1|44
1629358160000|2021-08-19 07:29:20|6671.9|6669.1|6673.7|6670.9|6673.7|6670.9|6671.7|6668.9|37
1629358170000|2021-08-19 07:29:30|6673.9|6671.1|6673|6670.2|6674.2|6671.4|6671.9|6669.1|72
1629358180000|2021-08-19 07:29:40|6673.2|6670.4|6673.7|6670.9|6673.9|6671.1|6672.9|6670.1|10
1629358190000|2021-08-19 07:29:50|6673.9|6671.1|6672.9|6670.1|6673.9|6671.1|6672.9|6670.1|21
1629358200000|2021-08-19 07:30:00|6671.7|6668.9|6670.5|6667.7|6671.9|6669.1|6669.9|6667.1|101
1629358210000|2021-08-19 07:30:10|6669.9|6667.1|6667.2|6664.4|6669.9|6667.1|6666.5|6663.7|198
1629358220000|2021-08-19 07:30:20|6666.9|6664.1|6664.7|6661.9|6666.9|6664.1|6662.9|6660.1|543
1629358230000|2021-08-19 07:30:30|6664.9|6662.1|6664.7|6661.9|6667.5|6664.7|6664.7|6661.9|31
1629358240000|2021-08-19 07:30:40|6664.2|6661.4|6660.7|6657.9|6664.9|6662.1|6659.9|6657.1|170
1629358250000|2021-08-19 07:30:50|6660.9|6658.1|6660.7|6657.9|6662.5|6659.7|6660.7|6657.9|6
1629358260000|2021-08-19 07:31:00|6661.2|6658.4|6662.5|6659.7|6663.2|6660.4|6659.2|6656.4|192
1629358270000|2021-08-19 07:31:10|6661.9|6659.1|6663.7|6660.9|6663.7|6660.9|6661.5|6658.7|3
1629358280000|2021-08-19 07:31:20|6663.5|6660.7|6662.7|6659.9|6663.5|6660.7|6662.5|6659.7|3
1629358290000|2021-08-19 07:31:30|6663.5|6660.7|6660.5|6657.7|6663.5|6660.7|6660.5|6657.7|12
1629358300000|2021-08-19 07:31:40|6660.2|6657.4|6661.9|6659.1|6662|6659.2|6660|6657.2|19
1629358310000|2021-08-19 07:31:50|6662.4|6659.6|6662.2|6659.4|6664.7|6661.9|6661.5|6658.7|49
1629358320000|2021-08-19 07:32:00|6661.5|6658.7|6660|6657.2|6662.2|6659.4|6659.5|6656.7|24
1629358330000|2021-08-19 07:32:10|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6659.5|6656.7|6
1629358340000|2021-08-19 07:32:20|6660.5|6657.7|6660.7|6657.9|6661.7|6658.9|6660.5|6657.7|1
1629358350000|2021-08-19 07:32:30|6661|6658.2|6661.7|6658.9|6662|6659.2|6660.9|6658.1|13
1629358360000|2021-08-19 07:32:40|6661.9|6659.1|6659.5|6656.7|6661.9|6659.1|6659|6656.2|21
1629358370000|2021-08-19 07:32:50|6658.9|6656.1|6659.5|6656.7|6659.9|6657.1|6657.5|6654.7|104
1629358380000|2021-08-19 07:33:00|6660.5|6657.7|6661|6658.2|6661|6658.2|6660|6657.2|16
1629358390000|2021-08-19 07:33:10|6660.5|6657.7|6659.5|6656.7|6660.5|6657.7|6659.2|6656.4|23
1629358400000|2021-08-19 07:33:20|6659.2|6656.4|6658.5|6655.7|6659.2|6656.4|6658|6655.2|11
1629358410000|2021-08-19 07:33:30|6659|6656.2|6659|6656.2|6661.9|6659.1|6659|6656.2|5
1629358420000|2021-08-19 07:33:40|6659.5|6656.7|6660.7|6657.9|6660.7|6657.9|6659.5|6656.7|2
1629358430000|2021-08-19 07:33:50|6660.4|6657.6|6658.4|6655.6|6660.5|6657.7|6658.4|6655.6|28
1629358440000|2021-08-19 07:34:00|6658|6655.2|6658.4|6655.6|6658.5|6655.7|6657.9|6655.1|10
1629358450000|2021-08-19 07:34:10|6658|6655.2|6658.9|6656.1|6658.9|6656.1|6656.9|6654.1|17
1629358460000|2021-08-19 07:34:20|6658.5|6655.7|6658.4|6655.6|6658.7|6655.9|6657.5|6654.7|9
1629358470000|2021-08-19 07:34:30|6657.9|6655.1|6657.5|6654.7|6657.9|6655.1|6657.5|6654.7|7
1629358480000|2021-08-19 07:34:40|6657.4|6654.6|6658.5|6655.7|6658.5|6655.7|6657.4|6654.6|13
1629358490000|2021-08-19 07:34:50|6658.7|6655.9|6657.5|6654.7|6658.7|6655.9|6657.5|6654.7|4
1629358500000|2021-08-19 07:35:00|6657.9|6655.1|6657.5|6654.7|6658.4|6655.6|6656.9|6654.1|34
1629358510000|2021-08-19 07:35:10|6658|6655.2|6658.4|6655.6|6658.4|6655.6|6657.5|6654.7|8
1629358520000|2021-08-19 07:35:20|6657.2|6654.4|6661.2|6658.4|6661.2|6658.4|6657.2|6654.4|6
1629358530000|2021-08-19 07:35:30|6661.5|6658.7|6661|6658.2|6662.5|6659.7|6660.2|6657.4|6
1629358540000|2021-08-19 07:35:40|6660.5|6657.7|6661.2|6658.4|6661.2|6658.4|6660|6657.2|20
1629358550000|2021-08-19 07:35:50|6661.4|6658.6|6661|6658.2|6661.5|6658.7|6660.9|6658.1|2
1629358560000|2021-08-19 07:36:00|6661.2|6658.4|6659.7|6656.9|6661.4|6658.6|6659|6655.8|75
1629358570000|2021-08-19 07:36:10|6659.5|6656.7|6662.5|6659.7|6662.7|6659.9|6659.2|6656.4|31
1629358580000|2021-08-19 07:36:20|6662|6659.2|6661.7|6658.9|6662.2|6659.4|6660.5|6657.7|53
1629358590000|2021-08-19 07:36:30|6661.5|6658.7|6661.5|6658.7|6661.7|6658.9|6661.5|6658.7|1
1629358600000|2021-08-19 07:36:40|6660.9|6658.1|6659.7|6656.9|6660.9|6658.1|6658.5|6655.7|66
1629358610000|2021-08-19 07:36:50|6660|6657.2|6659|6656.2|6660|6657.2|6658.9|6656.1|21
1629358620000|2021-08-19 07:37:00|6659.2|6656.4|6659.2|6656.4|6659.5|6656.7|6658.9|6656.1|6
1629358630000|2021-08-19 07:37:10|6659.9|6657.1|6660.5|6657.7|6661.2|6658.4|6659.9|6657.1|6
1629358640000|2021-08-19 07:37:20|6660.7|6657.9|6659.5|6656.7|6660.7|6657.9|6658.9|6656.1|14
1629358650000|2021-08-19 07:37:30|6661.1|6657.1|6657|6654.2|6661.1|6657.7|6656.9|6654.1|48
1629358660000|2021-08-19 07:37:40|6657.2|6654.4|6661|6658.2|6661|6658.2|6656.9|6654.1|96
1629358670000|2021-08-19 07:37:50|6660.9|6658.1|6661|6658.2|6661.2|6658.4|6660.4|6657.6|8
1629358680000|2021-08-19 07:38:00|6660.9|6658.1|6658.5|6655.7|6661.2|6658.4|6657.9|6655.1|38
1629358690000|2021-08-19 07:38:10|6659|6656.2|6662.4|6659.6|6662.5|6659.7|6658.5|6655.7|31
1629358700000|2021-08-19 07:38:20|6662.2|6659.4|6659.5|6656.7|6665.5|6662.7|6659.5|6656.7|28
1629358710000|2021-08-19 07:38:30|6660.5|6657.7|6661.5|6658.7|6661.5|6658.7|6660.5|6657.7|5
1629358720000|2021-08-19 07:38:40|6661.9|6659.1|6662.5|6659.7|6664.1|6660.7|6661.9|6659.1|11
1629358730000|2021-08-19 07:38:50|6662.7|6659.9|6664.5|6661.7|6665.4|6662.6|6662.4|6659.6|7
1629358740000|2021-08-19 07:39:00|6664|6661.2|6661.4|6658.6|6664.5|6661.7|6661.2|6658.4|6
1629358750000|2021-08-19 07:39:10|6661.5|6658.7|6661|6658.2|6661.5|6658.7|6659.9|6657.1|10
1629358760000|2021-08-19 07:39:20|6661.4|6658.6|6662.5|6659.7|6662.5|6659.7|6660.5|6657.7|2
1629358770000|2021-08-19 07:39:30|6662.4|6659.6|6661.4|6658.6|6662.4|6659.6|6660.5|6657.7|5
1629358780000|2021-08-19 07:39:40|6661.5|6658.7|6661.5|6658.7|6661.5|6658.7|6661.4|6658.6|0
1629358790000|2021-08-19 07:39:50|6661.9|6659.1|6664.9|6662.1|6665.9|6663.1|6661.9|6659.1|16
1629358800000|2021-08-19 07:40:00|6664.5|6661.7|6659|6656.2|6665.2|6662.4|6658.5|6655.7|16
1629358810000|2021-08-19 07:40:10|6659.5|6656.7|6659.2|6656.4|6659.5|6656.7|6658|6655.2|18
1629358820000|2021-08-19 07:40:20|6659.5|6656.7|6660.5|6657.7|6660.9|6658.1|6659.5|6656.7|19
1629358830000|2021-08-19 07:40:30|6660.4|6657.6|6659|6656.2|6661.5|6658.7|6658.5|6655.7|8
1629358840000|2021-08-19 07:40:40|6658.9|6656.1|6658.5|6655.7|6660|6657.2|6658.4|6655.6|18
1629358850000|2021-08-19 07:40:50|6657.9|6655.1|6657.9|6655.1|6659.2|6656.4|6657.9|6655.1|13
1629358860000|2021-08-19 07:41:00|6657.5|6654.7|6657.2|6654.4|6657.9|6655.1|6654.9|6652.1|164
1629358870000|2021-08-19 07:41:10|6657|6654.2|6656.5|6653.7|6657.2|6654.4|6655.5|6652.7|8
1629358880000|2021-08-19 07:41:20|6656.4|6653.6|6650.5|6647.7|6656.5|6653.7|6650.4|6647.6|259
1629358890000|2021-08-19 07:41:30|6650.9|6648.1|6647.2|6644.4|6651|6648.2|6646.9|6644.1|47
1629358900000|2021-08-19 07:41:40|6646.9|6644.1|6640.5|6637.7|6648.5|6645.7|6639.5|6636.7|529
1629358910000|2021-08-19 07:41:50|6640.9|6638.1|6634.5|6631.7|6640.9|6638.1|6632.9|6630.1|343
1629358920000|2021-08-19 07:42:00|6634.4|6631.6|6633.4|6630.6|6634.4|6631.6|6631.5|6628.7|167
1629358930000|2021-08-19 07:42:10|6633.5|6630.7|6634.5|6631.7|6634.5|6631.7|6633.5|6630.7|9
1629358940000|2021-08-19 07:42:20|6634.9|6632.1|6635.9|6633.1|6636|6633.2|6634.9|6632.1|17
1629358950000|2021-08-19 07:42:30|6636|6633.2|6633.5|6630.7|6636|6633.2|6633.5|6630.7|27
1629358960000|2021-08-19 07:42:40|6633.4|6630.6|6634.5|6631.7|6634.5|6631.7|6632.9|6630.1|18
1629358970000|2021-08-19 07:42:50|6635|6632.2|6636|6633.2|6636.5|6633.7|6633.9|6631.1|18
1629358980000|2021-08-19 07:43:00|6636.5|6633.7|6635.4|6632.6|6636.5|6633.7|6633.5|6630.7|48
1629358990000|2021-08-19 07:43:10|6635.5|6632.7|6636.4|6633.6|6636.5|6633.7|6635.4|6632.6|5
1629359000000|2021-08-19 07:43:20|6635.9|6633.1|6634|6631.2|6636.5|6633.7|6634|6631.2|24
1629359010000|2021-08-19 07:43:30|6634.4|6631.6|6633.5|6630.7|6634.4|6631.6|6632.9|6630.1|12
1629359020000|2021-08-19 07:43:40|6633.7|6630.9|6635.2|6632.4|6635.2|6632.4|6633.7|6630.9|11
1629359030000|2021-08-19 07:43:50|6635.5|6632.7|6634.5|6631.7|6635.5|6632.7|6634.4|6631.6|16
1629359040000|2021-08-19 07:44:00|6634.4|6631.6|6633.4|6630.6|6634.5|6631.7|6632.9|6630.1|31
1629359050000|2021-08-19 07:44:10|6633.2|6630.4|6634.5|6631.7|6634.5|6631.7|6632.9|6630.1|20
1629359060000|2021-08-19 07:44:20|6634.9|6632.1|6632.5|6629.7|6634.9|6632.1|6632.5|6629.7|66
1629359070000|2021-08-19 07:44:30|6632.7|6629.9|6632.4|6629.6|6633.2|6630.4|6631.9|6629.1|15
1629359080000|2021-08-19 07:44:40|6632.5|6629.7|6634.5|6631.7|6634.5|6631.7|6632.4|6629.6|14
1629359090000|2021-08-19 07:44:50|||||||||4
1629359100000|2021-08-19 07:45:00|6634.4|6631.6|6633.5|6630.7|6634.5|6631.7|6632.5|6629.7|56
1629359110000|2021-08-19 07:45:10|6633.2|6630.4|6633.5|6630.7|6633.5|6630.7|6632.5|6629.7|12
1629359120000|2021-08-19 07:45:20|6633.2|6630.4|6632.9|6630.1|6633.2|6630.4|6631.9|6629.1|21
1629359130000|2021-08-19 07:45:30|6632.5|6629.7|6632.5|6629.7|6632.5|6629.7|6632|6629.2|8
1629359140000|2021-08-19 07:45:40|6633|6630.2|6632.4|6629.6|6633.5|6630.7|6632.4|6629.6|129
1629359150000|2021-08-19 07:45:50|6632.5|6629.7|6631.9|6629.1|6632.5|6629.7|6631.2|6628.4|13
1629359160000|2021-08-19 07:46:00|6632|6629.2|6633|6630.2|6634.5|6631.7|6631.9|6629.1|14
1629359170000|2021-08-19 07:46:10|6632.9|6630.1|6631.9|6629.1|6633|6630.2|6631.9|6629.1|57
1629359180000|2021-08-19 07:46:20|6632.2|6629.4|6634|6631.2|6634|6631.2|6631.9|6629.1|6
1629359190000|2021-08-19 07:46:30|6633.5|6630.7|6631.7|6628.9|6633.5|6630.7|6631.5|6628.7|17
1629359200000|2021-08-19 07:46:40|6632.5|6629.7|6637.2|6634.4|6637.2|6634.4|6632.4|6629.6|23
1629359210000|2021-08-19 07:46:50|6637|6634.2|6639.5|6636.7|6639.5|6636.7|6636.7|6633.9|31
1629359220000|2021-08-19 07:47:00|6639|6636.2|6641.2|6638.4|6641.2|6638.4|6638.9|6636.1|137
1629359230000|2021-08-19 07:47:10|6641|6638.2|6647.5|6644.7|6647.5|6644.7|6640.5|6637.7|132
1629359240000|2021-08-19 07:47:20|6647.4|6644.6|6642.5|6639.7|6647.5|6644.7|6641.5|6638.7|46
1629359250000|2021-08-19 07:47:30|6642.7|6639.9|6643.4|6640.6|6643.7|6640.9|6642.4|6639.6|79
1629359260000|2021-08-19 07:47:40|6643.5|6640.7|6644.5|6641.7|6644.9|6642.1|6643.5|6640.7|6
1629359270000|2021-08-19 07:47:50|6643.5|6640.7|6641.5|6638.7|6643.5|6640.7|6641.5|6638.7|61
1629359280000|2021-08-19 07:48:00|6641.9|6639.1|6639.7|6636.9|6641.9|6639.1|6639.7|6636.9|42
1629359290000|2021-08-19 07:48:10|6640.4|6637.6|6643.2|6640.4|6643.2|6640.4|6640|6637.2|108
1629359300000|2021-08-19 07:48:20|6642.7|6639.9|6641.4|6638.6|6642.7|6639.9|6640.5|6637.7|6
1629359310000|2021-08-19 07:48:30|6641.5|6638.7|6641|6638.2|6641.5|6638.7|6640.5|6637.7|6
1629359320000|2021-08-19 07:48:40|6641.2|6638.4|6646.7|6643.9|6646.9|6644.1|6641|6638.2|422
1629359330000|2021-08-19 07:48:50|6646.9|6644.1|6645.9|6643.1|6648.9|6646.1|6645.7|6642.9|50
1629359340000|2021-08-19 07:49:00|6646.2|6643.4|6649|6646.2|6651.7|6648.9|6646.2|6643.4|442
1629359350000|2021-08-19 07:49:10|6648.5|6645.7|6647.5|6644.7|6649.2|6646.4|6647.5|6644.7|376
1629359360000|2021-08-19 07:49:20|6647.4|6644.6|6648.7|6645.9|6649.2|6646.4|6647.4|6644.6|21
1629359370000|2021-08-19 07:49:30|6649.5|6646.7|6647.4|6644.6|6650.2|6647.4|6647.4|6644.6|189
1629359380000|2021-08-19 07:49:40|6647.2|6644.4|6648.9|6646.1|6649.7|6646.9|6647.2|6644.4|201
1629359390000|2021-08-19 07:49:50|6649.5|6646.7|6647.5|6644.7|6650.5|6647.7|6647.5|6644.7|45
1629359400000|2021-08-19 07:50:00|6647.4|6644.6|6646.7|6643.9|6648.5|6645.7|6646.7|6643.9|9
1629359410000|2021-08-19 07:50:10|6647.4|6644.6|6649.9|6647.1|6650.5|6647.7|6647.4|6644.6|10
1629359420000|2021-08-19 07:50:20|6648.9|6646.1|6649|6646.2|6649.2|6646.4|6648.5|6645.7|13
1629359430000|2021-08-19 07:50:30|6648.9|6646.1|6648.2|6645.4|6648.9|6646.1|6648.2|6645.4|23
1629359440000|2021-08-19 07:50:40|6646.5|6643.7|6643.2|6640.4|6646.5|6643.7|6643.2|6640.4|6
1629359450000|2021-08-19 07:50:50|6643.5|6640.7|6641.5|6638.7|6644.2|6641.4|6641.5|6638.7|10
1629359460000|2021-08-19 07:51:00|6641.9|6639.1|6637.5|6634.7|6642.2|6639.4|6637.2|6634.4|42
1629359470000|2021-08-19 07:51:10|6637.7|6634.9|6637.5|6634.7|6638.5|6635.7|6637.5|6634.7|10
1629359480000|2021-08-19 07:51:20|6637.2|6634.4|6635.7|6632.9|6637.2|6634.4|6634.9|6632.1|43
1629359490000|2021-08-19 07:51:30|6636|6633.2|6637.5|6634.7|6637.5|6634.7|6635.9|6633.1|14
1629359500000|2021-08-19 07:51:40|||||||||3
1629359510000|2021-08-19 07:51:50|6636.7|6633.9|6636.5|6633.7|6636.9|6634.1|6635.5|6632.7|6
1629359520000|2021-08-19 07:52:00|6636.4|6633.6|6634.2|6631.4|6636.5|6633.7|6633.5|6630.7|9
1629359530000|2021-08-19 07:52:10|6633.7|6630.9|6634.7|6631.9|6634.7|6631.9|6633.7|6630.9|0
1629359540000|2021-08-19 07:52:20|6634.5|6631.7|6631.5|6628.7|6634.5|6631.7|6631.5|6628.7|35
1629359550000|2021-08-19 07:52:30|6631.9|6629.1|6627.5|6624.7|6631.9|6629.1|6625.2|6622.4|964
1629359560000|2021-08-19 07:52:40|6627|6624.2|6629.4|6626.6|6629.5|6626.7|6626|6623.2|41
1629359570000|2021-08-19 07:52:50|6629.5|6626.7|6627.4|6624.6|6629.5|6626.7|6627.4|6624.6|85
1629359580000|2021-08-19 07:53:00|6628|6625.2|6630.4|6627.6|6631.4|6628.6|6628|6625.2|86
1629359590000|2021-08-19 07:53:10|6630.5|6627.7|6629.4|6626.6|6630.5|6627.7|6629.4|6626.6|3
1629359600000|2021-08-19 07:53:20|6629.5|6626.7|6628.7|6625.9|6629.5|6626.7|6628.2|6625.4|9
1629359610000|2021-08-19 07:53:30|6628.4|6625.6|6627.9|6625.1|6629.5|6626.7|6627.4|6624.6|10
1629359620000|2021-08-19 07:53:40|6628.5|6625.7|6629.2|6626.4|6629.4|6626.6|6628.4|6625.6|27
1629359630000|2021-08-19 07:53:50|6628.7|6625.9|6627.7|6624.9|6628.9|6626.1|6627.7|6624.9|13
1629359640000|2021-08-19 07:54:00|6627.9|6625.1|6627.9|6625.1|6627.9|6625.1|6627.7|6624.9|4
1629359650000|2021-08-19 07:54:10|6627.7|6624.9|6628.7|6625.9|6628.9|6626.1|6627.7|6624.9|29
1629359660000|2021-08-19 07:54:20|6628.2|6625.4|6627.4|6624.6|6628.5|6625.7|6627.4|6624.6|49
1629359670000|2021-08-19 07:54:30|6627.7|6624.9|6628.4|6625.6|6628.5|6625.7|6627.4|6624.6|23
1629359680000|2021-08-19 07:54:40|6628.5|6625.7|6627|6624.2|6628.9|6626.1|6626.4|6623.6|28
1629359690000|2021-08-19 07:54:50|6627.4|6624.6|6627.9|6625.1|6628.2|6625.4|6626.5|6623.7|120
1629359700000|2021-08-19 07:55:00|6627.7|6624.9|6627.2|6624.4|6627.7|6624.9|6626.2|6623.4|22
1629359710000|2021-08-19 07:55:10|6626.7|6623.9|6625.9|6623.1|6626.9|6624.1|6625.9|6623.1|10
1629359720000|2021-08-19 07:55:20|6626.2|6623.4|6627.2|6624.4|6628.2|6625.4|6626.2|6623.4|6
1629359730000|2021-08-19 07:55:30|6626.9|6624.1|6625.4|6622.6|6627.4|6624.6|6625.4|6622.6|42
1629359740000|2021-08-19 07:55:40|6625.5|6622.7|6625.4|6622.6|6625.9|6623.1|6624.9|6622.1|18
1629359750000|2021-08-19 07:55:50|6624.9|6622.1|6625.4|6622.6|6625.9|6623.1|6624.9|6622.1|78
1629359760000|2021-08-19 07:56:00|6625.2|6622.4|6625.7|6622.9|6626.2|6623.4|6625.2|6622.4|16
1629359770000|2021-08-19 07:56:10|6625.9|6623.1|6625.2|6622.4|6625.9|6623.1|6624.7|6621.9|12
1629359780000|2021-08-19 07:56:20|6625.5|6622.7|6625.4|6622.6|6625.9|6623.1|6625.2|6622.4|9
1629359790000|2021-08-19 07:56:30|6626|6623.2|6625.4|6622.6|6626.4|6623.6|6625.2|6622.4|74
1629359800000|2021-08-19 07:56:40|6625.5|6622.7|6625.5|6622.7|6625.9|6623.1|6625.5|6622.7|4
1629359810000|2021-08-19 07:56:50|6624.9|6622.1|6625.2|6622.4|6626.7|6623.9|6624.7|6621.9|9
1629359820000|2021-08-19 07:57:00|6625.5|6622.7|6624.7|6621.9|6625.7|6622.9|6624.5|6621.7|15
1629359830000|2021-08-19 07:57:10|6624.5|6621.7|6623.9|6621.1|6624.9|6622.1|6623.9|6621.1|167
1629359840000|2021-08-19 07:57:20|6624.9|6622.1|6624.9|6622.1|6625.4|6622.6|6623.9|6621.1|80
1629359850000|2021-08-19 07:57:30|6624.5|6621.7|6624.4|6621.6|6624.9|6622.1|6623.9|6621.1|6
1629359860000|2021-08-19 07:57:40|6624.9|6622.1|6623.9|6621.1|6624.9|6622.1|6623.2|6620.4|38
1629359870000|2021-08-19 07:57:50|6624.4|6621.6|6625.7|6622.9|6626.4|6623.6|6624.2|6621.4|33
1629359880000|2021-08-19 07:58:00|6625.4|6622.6|6624.7|6621.9|6625.5|6622.7|6623.9|6621.1|50
1629359890000|2021-08-19 07:58:10|6624.2|6621.4|6626.7|6623.9|6626.7|6623.9|6624.2|6621.4|15
1629359900000|2021-08-19 07:58:20|6626.5|6623.7|6625.9|6623.1|6626.7|6623.9|6625.9|6623.1|12
1629359910000|2021-08-19 07:58:30|6626.2|6623.4|6625.9|6623.1|6626.2|6623.4|6625.2|6622.4|35
1629359920000|2021-08-19 07:58:40|6625.4|6622.6|6626.9|6624.1|6626.9|6624.1|6625.4|6622.6|11
1629359930000|2021-08-19 07:58:50|6626.7|6623.9|6625.9|6623.1|6626.7|6623.9|6625.9|6623.1|55
1629359940000|2021-08-19 07:59:00|6626.2|6623.4|6623.9|6621.1|6626.2|6623.4|6623.9|6621.1|48
1629359950000|2021-08-19 07:59:10|6624.2|6621.4|6625.4|6622.6|6625.9|6623.1|6623.9|6621.1|377
1629359960000|2021-08-19 07:59:20|6625.9|6623.1|6625.9|6623.1|6625.9|6623.1|6625.2|6622.4|6
1629359970000|2021-08-19 07:59:30|6626.2|6623.4|6627.5|6624.7|6628.2|6625.4|6626.2|6623.4|32
1629359980000|2021-08-19 07:59:40|6627.2|6624.4|6628.2|6625.4|6628.4|6625.6|6627.2|6624.4|16
1629359990000|2021-08-19 07:59:50|6627.5|6624.7|6625.7|6622.9|6627.5|6624.7|6625.5|6622.7|77
1629360000000|2021-08-19 08:00:00|6626.4|6623.6|6617.5|6614.7|6626.7|6623.9|6617.5|6614.7|678
1629360010000|2021-08-19 08:00:10|6617.7|6614.9|6620.9|6618.1|6621.5|6618.7|6617.5|6614.7|133
1629360020000|2021-08-19 08:00:20|6620.7|6617.9|6625.3|6622.5|6627.2|6624.4|6620.5|6617.7|85
1629360030000|2021-08-19 08:00:30|6625.7|6622.9|6626|6623.2|6626.5|6623.7|6623.2|6620.4|138
1629360040000|2021-08-19 08:00:40|6626.2|6623.4|6626.5|6623.7|6626.5|6623.7|6625.7|6622.9|2
1629360050000|2021-08-19 08:00:50|6626.7|6623.9|6631.2|6628.4|6635.8|6633|6625.2|6622.4|127
1629360060000|2021-08-19 08:01:00|6630.2|6627.4|6631.7|6628.9|6632.3|6629.5|6630.2|6627.4|66
1629360070000|2021-08-19 08:01:10|6631.2|6628.4|6634.2|6631.4|6634.3|6631.5|6631.2|6628.4|12
1629360080000|2021-08-19 08:01:20|6634.5|6631.7|6632.2|6629.4|6635|6632.2|6631.2|6628.4|27
1629360090000|2021-08-19 08:01:30|6631.7|6628.9|6631.8|6629|6631.8|6629|6631.2|6628.4|20
1629360100000|2021-08-19 08:01:40|6631.7|6628.9|6631.2|6628.4|6632.2|6629.4|6631.2|6628.4|28
1629360110000|2021-08-19 08:01:50|6631.8|6629|6631.2|6628.4|6631.8|6629|6631.2|6628.4|5
1629360120000|2021-08-19 08:02:00|6630.9|6628.1|6624.8|6622|6630.9|6628.1|6624.2|6621.4|39
1629360130000|2021-08-19 08:02:10|6625.2|6622.4|6622|6619.2|6625.2|6622.4|6621.7|6618.9|18
1629360140000|2021-08-19 08:02:20|6621.5|6618.7|6620.2|6617.4|6622.5|6619.7|6619.5|6616.7|95
1629360150000|2021-08-19 08:02:30|6620|6617.2|6619.2|6616.4|6620.2|6617.4|6618.5|6615.7|35
1629360160000|2021-08-19 08:02:40|6619.5|6616.7|6619.7|6616.9|6620.2|6617.4|6619.5|6616.7|11
1629360170000|2021-08-19 08:02:50|6619.5|6616.7|6619.2|6616.4|6619.5|6616.7|6618.5|6615.7|10
1629360180000|2021-08-19 08:03:00|6619|6616.2|6618.2|6615.4|6619|6616.2|6617.8|6615|54
1629360190000|2021-08-19 08:03:10|6617.7|6614.9|6619.2|6616.4|6619.2|6616.4|6617.7|6614.9|13
1629360200000|2021-08-19 08:03:20|6619.5|6616.7|6623.5|6620.7|6624.7|6621.9|6619.5|6616.7|15
1629360210000|2021-08-19 08:03:30|6623|6620.2|6624.7|6621.9|6626.8|6624|6623|6620.2|330
1629360220000|2021-08-19 08:03:40|6624.5|6621.7|6622.8|6620|6624.5|6621.7|6622.8|6620|81
1629360230000|2021-08-19 08:03:50|6622.3|6619.5|6620.8|6618|6622.5|6619.7|6620.8|6618|14
1629360240000|2021-08-19 08:04:00|6620.5|6617.7|6619.8|6617|6620.5|6617.7|6619.8|6617|126
1629360250000|2021-08-19 08:04:10|6620.5|6617.7|6624|6621.2|6624|6621.2|6620.5|6617.7|7
1629360260000|2021-08-19 08:04:20|6624.5|6621.7|6623.5|6620.7|6625|6622.2|6623.2|6620.4|11
1629360270000|2021-08-19 08:04:30|6623.8|6621|6625.5|6622.7|6626.3|6623.5|6622.5|6619.7|10
1629360280000|2021-08-19 08:04:40|6626.3|6623.5|6626.2|6623.4|6626.3|6623.5|6624.5|6621.7|11
1629360290000|2021-08-19 08:04:50|6626|6623.2|6626.3|6623.5|6626.5|6623.7|6625.5|6622.7|3
1629360300000|2021-08-19 08:05:00|6626.5|6623.7|6625.2|6622.4|6626.5|6623.7|6625.2|6622.4|5
1629360310000|2021-08-19 08:05:10|6624.5|6621.7|6621.5|6618.7|6624.7|6621.9|6621.5|6618.7|12
1629360320000|2021-08-19 08:05:20|6621.7|6618.9|6623.3|6620.5|6623.5|6620.7|6621.7|6618.9|6
1629360330000|2021-08-19 08:05:30|6623.2|6620.4|6621.3|6618.5|6623.2|6620.4|6620.8|6618|22
1629360340000|2021-08-19 08:05:40|6621.5|6618.7|6620.5|6617.7|6621.5|6618.7|6620.5|6617.7|14
1629360350000|2021-08-19 08:05:50|6620.7|6617.9|6620.5|6617.7|6621|6618.2|6620.5|6617.7|33
1629360360000|2021-08-19 08:06:00|6620.2|6617.4|6620.5|6617.7|6621.5|6618.7|6619.8|6617|163
1629360370000|2021-08-19 08:06:10|6620.3|6617.5|6619.8|6617|6620.3|6617.5|6619.8|6617|33
1629360380000|2021-08-19 08:06:20|6619.5|6616.7|6620|6617.2|6620|6617.2|6618.7|6615.9|30
1629360390000|2021-08-19 08:06:30|6620.3|6617.5|6620|6617.2|6621.3|6618.5|6619.8|6617|9
1629360400000|2021-08-19 08:06:40|6620.5|6617.7|6618.7|6615.9|6620.5|6617.7|6618.7|6615.9|7
1629360410000|2021-08-19 08:06:50|6618.8|6616|6620.5|6617.7|6620.5|6617.7|6618.8|6616|25
1629360420000|2021-08-19 08:07:00|6620.2|6617.4|6619.5|6616.7|6620.2|6617.4|6618.8|6616|8
1629360430000|2021-08-19 08:07:10|6619.3|6616.5|6617.3|6614.5|6619.3|6616.5|6616.8|6614|25
1629360440000|2021-08-19 08:07:20|6617.2|6614.4|6618.3|6615.5|6618.5|6615.7|6616.8|6614|36
1629360450000|2021-08-19 08:07:30|6618.2|6615.4|6618|6615.2|6618.3|6615.5|6615.8|6613|196
1629360460000|2021-08-19 08:07:40|6618.3|6615.5|6618.2|6615.4|6618.5|6615.7|6618|6615.2|6
1629360470000|2021-08-19 08:07:50|6617.8|6615|6616.8|6614|6618.5|6615.7|6616.8|6614|8
1629360480000|2021-08-19 08:08:00|6617|6614.2|6617.5|6614.7|6618.3|6615.5|6616.8|6614|56
1629360490000|2021-08-19 08:08:10|6616.8|6614|6616.8|6614|6617.5|6614.7|6616.8|6614|12
1629360500000|2021-08-19 08:08:20|6617.3|6614.5|6621.3|6618.5|6622.1|6618.5|6617.3|6614.5|31
1629360510000|2021-08-19 08:08:30|6621|6618.2|6618.3|6615.5|6621|6618.2|6617.8|6615|14
1629360520000|2021-08-19 08:08:40|6617.8|6615|6617.8|6615|6618.5|6615.7|6617.8|6615|11
1629360530000|2021-08-19 08:08:50|6617.5|6614.7|6617.8|6615|6617.8|6615|6616.8|6614|52
1629360540000|2021-08-19 08:09:00|6618.5|6615.7|6622.8|6620|6623.5|6620.7|6618.5|6615.7|62
1629360550000|2021-08-19 08:09:10|6622.5|6619.7|6620.5|6617.7|6623.8|6621|6619.8|6617|144
1629360560000|2021-08-19 08:09:20|6620.3|6617.5|6619.5|6616.7|6620.5|6617.7|6619.5|6616.7|7
1629360570000|2021-08-19 08:09:30|6619.2|6616.4|6619.2|6616.4|6619.2|6616.4|6618.8|6616|5
1629360580000|2021-08-19 08:09:40|6619|6616.2|6619.5|6616.7|6619.8|6617|6619|6616.2|5
1629360590000|2021-08-19 08:09:50|6619.3|6616.5|6621|6618.2|6621.2|6618.4|6619.3|6616.5|36
1629360600000|2021-08-19 08:10:00|6624.5|6621.7|6624.5|6621.7|6625.8|6623|6623.5|6620.7|19
1629360610000|2021-08-19 08:10:10|6624.8|6622|6621.7|6618.9|6625|6622.2|6621.3|6618.5|68
1629360620000|2021-08-19 08:10:20|6621.8|6619|6621.3|6618.5|6622.5|6619.7|6620.5|6617.7|17
1629360630000|2021-08-19 08:10:30|6621.5|6618.7|6621.7|6618.9|6622.5|6619.7|6621.5|6618.7|5
1629360640000|2021-08-19 08:10:40|6621.8|6619|6621.2|6618.4|6621.8|6619|6620.8|6618|6
1629360650000|2021-08-19 08:10:50|6622|6619.2|6619.3|6616.5|6622|6619.2|6619.3|6616.5|11
1629360660000|2021-08-19 08:11:00|6618.8|6616|6619.5|6616.7|6620.5|6617.7|6618.8|6616|43
1629360670000|2021-08-19 08:11:10|6619.3|6616.5|6616.8|6614|6619.5|6616.7|6616.8|6614|50
1629360680000|2021-08-19 08:11:20|6617.2|6614.4|6617|6614.2|6617.2|6614.4|6617|6614.2|7
1629360690000|2021-08-19 08:11:30|6617.2|6614.4|6617|6614.2|6618.2|6615.4|6616.8|6614|3
1629360700000|2021-08-19 08:11:40|6617.2|6614.4|6616.8|6614|6617.2|6614.4|6616.5|6613.7|29
1629360710000|2021-08-19 08:11:50|6616.5|6613.7|6608.7|6605.9|6616.5|6613.7|6606.8|6604|662
1629360720000|2021-08-19 08:12:00|6608.2|6605.4|6608.8|6606|6609.2|6606.4|6607.3|6604.5|132
1629360730000|2021-08-19 08:12:10|6609.2|6606.4|6607.5|6604.7|6609.5|6606.7|6607.3|6604.5|25
1629360740000|2021-08-19 08:12:20|6607.3|6604.5|6605.3|6602.5|6607.8|6605|6603.8|6601|232
1629360750000|2021-08-19 08:12:30|6604.8|6602|6606.3|6603.5|6606.3|6603.5|6604.8|6602|7
1629360760000|2021-08-19 08:12:40|6606.5|6603.7|6606.5|6603.7|6608.3|6605.5|6605.3|6602.5|58
1629360770000|2021-08-19 08:12:50|6607.3|6604.5|6606.5|6603.7|6607.3|6604.5|6606.5|6603.7|38
1629360780000|2021-08-19 08:13:00|6605.8|6603|6607.2|6604.4|6607.2|6604.4|6604.8|6602|43
1629360790000|2021-08-19 08:13:10|6607.5|6604.7|6606.5|6603.7|6607.5|6604.7|6606.3|6603.5|14
1629360800000|2021-08-19 08:13:20|6606.3|6603.5|6605.8|6603|6606.3|6603.5|6605.3|6602.5|48
1629360810000|2021-08-19 08:13:30|6605.5|6602.7|6606.2|6603.4|6606.5|6603.7|6605.5|6602.7|46
1629360820000|2021-08-19 08:13:40|6606.8|6604|6605.8|6603|6607|6604.2|6605.5|6602.7|85
1629360830000|2021-08-19 08:13:50|6605.2|6602.4|6605.3|6602.5|6605.3|6602.5|6604.8|6602|22
1629360840000|2021-08-19 08:14:00|6605|6602.2|6608.2|6605.4|6608.7|6605.9|6605|6602.2|440
1629360850000|2021-08-19 08:14:10|6607.2|6604.4|6604.8|6602|6607.2|6604.4|6604.2|6601.4|123
1629360860000|2021-08-19 08:14:20|6604.7|6601.9|6601.8|6599|6604.7|6601.9|6600.8|6598|774
1629360870000|2021-08-19 08:14:30|6602.5|6599.7|6604|6601.2|6604.8|6602|6601.8|6599|51
1629360880000|2021-08-19 08:14:40|6603.8|6601|6604.5|6601.7|6605.5|6602.7|6603.8|6601|35
1629360890000|2021-08-19 08:14:50|6604.2|6601.4|6604.2|6601.4|6604.3|6601.5|6602.8|6600|16
1629360900000|2021-08-19 08:15:00|6603.8|6601|6602.7|6599.9|6603.8|6601|6600.8|6598|70
1629360910000|2021-08-19 08:15:10|6602.8|6600|6601.2|6598.4|6603.2|6600.4|6600.5|6597.7|191
1629360920000|2021-08-19 08:15:20|6601.5|6598.7|6600.8|6598|6602.2|6599.4|6600.8|6598|39
1629360930000|2021-08-19 08:15:30|6600.5|6597.7|6600.2|6597.4|6600.7|6597.9|6598.5|6595.7|200
1629360940000|2021-08-19 08:15:40|6599.8|6597|6599.5|6596.7|6599.8|6597|6599.5|6596.7|85
1629360950000|2021-08-19 08:15:50|6599.7|6596.9|6598.8|6596|6599.8|6597|6598.8|6596|245
1629360960000|2021-08-19 08:16:00|6599.2|6596.4|6585.7|6582.9|6599.2|6596.4|6583.8|6581|969
1629360970000|2021-08-19 08:16:10|6585.5|6582.7|6585.8|6583|6588.2|6585.4|6584.2|6581.4|383
1629360980000|2021-08-19 08:16:20|6586.2|6583.4|6589.2|6586.4|6589.2|6586.4|6585.2|6582.4|145
1629360990000|2021-08-19 08:16:30|6588.8|6586|6589.5|6586.7|6589.8|6587|6588.2|6585.4|64
1629361000000|2021-08-19 08:16:40|6589.2|6586.4|6591.2|6588.4|6591.2|6588.4|6588.5|6585.7|98
1629361010000|2021-08-19 08:16:50|6592.2|6589.4|6591.2|6588.4|6592.7|6589.9|6588.8|6586|81
1629361020000|2021-08-19 08:17:00|6590.3|6587.5|6590.2|6587.4|6590.3|6587.5|6588.5|6585.7|91
1629361030000|2021-08-19 08:17:10|6590|6587.2|6590.2|6587.4|6590.2|6587.4|6588.5|6585.7|69
1629361040000|2021-08-19 08:17:20|6589.5|6586.7|6588.5|6585.7|6589.8|6587|6588.5|6585.7|19
1629361050000|2021-08-19 08:17:30|6588.7|6585.9|6589.5|6586.7|6589.5|6586.7|6588.5|6585.7|48
1629361060000|2021-08-19 08:17:40|6589.2|6586.4|6587.2|6584.4|6589.2|6586.4|6587|6584.2|144
1629361070000|2021-08-19 08:17:50|6587.5|6584.7|6587.7|6584.9|6587.8|6585|6586.2|6583.4|18
1629361080000|2021-08-19 08:18:00|6587.5|6584.7|6588.2|6585.4|6588.2|6585.4|6587.5|6584.7|206
1629361090000|2021-08-19 08:18:10|6587.5|6584.7|6587.8|6585|6588.2|6585.4|6587.5|6584.7|15
1629361100000|2021-08-19 08:18:20|6588.5|6585.7|6587.8|6585|6588.5|6585.7|6587.5|6584.7|28
1629361110000|2021-08-19 08:18:30|6588.2|6585.4|6587.7|6584.9|6589.8|6587|6587.5|6584.7|29
1629361120000|2021-08-19 08:18:40|6587.5|6584.7|6587.5|6584.7|6588.8|6586|6587.5|6584.7|48
1629361130000|2021-08-19 08:18:50|6588.2|6585.4|6588.2|6585.4|6588.2|6585.4|6588.2|6585.4|6
1629361140000|2021-08-19 08:19:00|6588.5|6585.7|6585.2|6582.4|6588.5|6585.7|6584.5|6581.7|92
1629361150000|2021-08-19 08:19:10|6585.3|6582.5|6581.8|6579|6585.3|6582.5|6579.8|6577|199
1629361160000|2021-08-19 08:19:20|6582.2|6579.4|6582.2|6579.4|6583.2|6580.4|6580.8|6578|99
1629361170000|2021-08-19 08:19:30|6581.8|6579|6583.2|6580.4|6583.2|6580.4|6580.8|6578|80
1629361180000|2021-08-19 08:19:40|6583.8|6581|6584.2|6581.4|6587|6584.2|6583.8|6581|71
1629361190000|2021-08-19 08:19:50|6583.2|6580.4|6583.2|6580.4|6584.2|6581.4|6583.2|6580.4|51
1629361200000|2021-08-19 08:20:00|6582.2|6579.4|6580.2|6577.4|6582.2|6579.4|6580.2|6577.4|60
1629361210000|2021-08-19 08:20:10|6580.3|6577.5|6576.8|6574|6580.8|6578|6576.5|6573.7|73
1629361220000|2021-08-19 08:20:20|6576.7|6573.9|6575.8|6573|6576.7|6573.9|6575.2|6572.4|169
1629361230000|2021-08-19 08:20:30|6575.2|6572.4|6575.2|6572.4|6575.8|6573|6573.8|6571|167
1629361240000|2021-08-19 08:20:40|6575.3|6572.5|6576.8|6574|6577.5|6574.7|6575.3|6572.5|62
1629361250000|2021-08-19 08:20:50|6576.7|6573.9|6577.8|6575|6578.2|6575.4|6575.8|6573|41
1629361260000|2021-08-19 08:21:00|6578.2|6575.4|6577.8|6575|6580.8|6578|6577.8|6575|53
1629361270000|2021-08-19 08:21:10|6578.2|6575.4|6578.2|6575.4|6579.8|6577|6578.2|6575.4|117
1629361280000|2021-08-19 08:21:20|6578.5|6575.7|6579.7|6576.9|6579.8|6577|6578.5|6575.7|53
1629361290000|2021-08-19 08:21:30|6579.8|6577|6579.2|6576.4|6579.8|6577|6579.2|6576.4|43
1629361300000|2021-08-19 08:21:40|6578.8|6576|6579.2|6576.4|6580.8|6578|6578.8|6576|93
1629361310000|2021-08-19 08:21:50|6579.7|6576.9|6579.7|6576.9|6580.2|6577.4|6578.2|6575.4|55
1629361320000|2021-08-19 08:22:00|6580.2|6577.4|6578.8|6576|6580.2|6577.4|6578.8|6576|23
1629361330000|2021-08-19 08:22:10|6579.2|6576.4|6579.8|6577|6579.8|6577|6578.8|6576|26
1629361340000|2021-08-19 08:22:20|6579.2|6576.4|6583.2|6580.4|6583.2|6580.4|6578.8|6576|65
1629361350000|2021-08-19 08:22:30|6583.5|6580.7|6588|6585.2|6588.8|6586|6583.5|6580.7|91
1629361360000|2021-08-19 08:22:40|6587.5|6584.7|6589.8|6587|6590.2|6587.4|6586.8|6584|80
1629361370000|2021-08-19 08:22:50|6589.7|6586.9|6587.2|6584.4|6591.2|6588.4|6587.2|6584.4|150
1629361380000|2021-08-19 08:23:00|6586.5|6583.7|6583.8|6581|6586.5|6583.7|6582.2|6579.4|45
1629361390000|2021-08-19 08:23:10|6583.2|6580.4|6584.5|6581.7|6584.5|6581.7|6582.2|6579.4|20
1629361400000|2021-08-19 08:23:20|6584.8|6582|6584.2|6581.4|6585.2|6582.4|6583.7|6580.9|96
1629361410000|2021-08-19 08:23:30|6584|6581.2|6584.3|6581.5|6584.3|6581.5|6583.5|6580.7|23
1629361420000|2021-08-19 08:23:40|6584.8|6582|6585.5|6582.7|6585.5|6582.7|6584|6581.2|23
1629361430000|2021-08-19 08:23:50|6585.2|6582.4|6584.7|6581.9|6585.8|6583|6583.8|6581|54
1629361440000|2021-08-19 08:24:00|6584.8|6582|6587.8|6585|6588.2|6585.4|6584.8|6582|32
1629361450000|2021-08-19 08:24:10|6587.3|6584.5|6591.2|6588.4|6591.7|6588.9|6586.2|6583.4|84
1629361460000|2021-08-19 08:24:20|6591.5|6588.7|6589.2|6586.4|6593|6590.2|6589|6586.2|188
1629361470000|2021-08-19 08:24:30|6589.3|6586.5|6592|6589.2|6593.2|6590.4|6589.2|6586.4|26
1629361480000|2021-08-19 08:24:40|6591.2|6588.4|6589.5|6586.7|6591.2|6588.4|6589.2|6586.4|57
1629361490000|2021-08-19 08:24:50|6589.2|6586.4|6590.2|6587.4|6590.7|6587.9|6589.2|6586.4|33
1629361500000|2021-08-19 08:25:00|6590|6587.2|6586.8|6584|6590|6587.2|6584.7|6581.9|104
1629361510000|2021-08-19 08:25:10|6587.2|6584.4|6585.2|6582.4|6587.2|6584.4|6585|6582.2|109
1629361520000|2021-08-19 08:25:20|6585.5|6582.7|6591|6588.2|6591|6588.2|6584.2|6581.4|134
1629361530000|2021-08-19 08:25:30|6590.5|6587.7|6589|6586.2|6591.5|6588.7|6588.2|6585.4|60
1629361540000|2021-08-19 08:25:40|6588.8|6586|6590.2|6587.4|6592.2|6589.4|6588.2|6585.4|133
1629361550000|2021-08-19 08:25:50|6590|6587.2|6589.8|6587|6590.2|6587.4|6589.2|6586.4|162
1629361560000|2021-08-19 08:26:00|6590.2|6587.4|6592.8|6590|6593.5|6590.7|6589.2|6586.4|51
1629361570000|2021-08-19 08:26:10|6591.5|6588.7|6594.8|6592|6594.8|6592|6591.2|6588.4|55
1629361580000|2021-08-19 08:26:20|6595.2|6592.4|6593.2|6590.4|6595.2|6592.4|6593.2|6590.4|77
1629361590000|2021-08-19 08:26:30|6592.8|6590|6591.8|6589|6592.8|6590|6589.2|6586.4|38
1629361600000|2021-08-19 08:26:40|6592.7|6589.9|6591.8|6589|6593.2|6590.4|6591.2|6588.4|76
1629361610000|2021-08-19 08:26:50|6592.3|6589.5|6595.2|6592.4|6595.7|6592.9|6591.8|6589|91
1629361620000|2021-08-19 08:27:00|6595|6592.2|6594.2|6591.4|6595.2|6592.4|6592.8|6590|131
1629361630000|2021-08-19 08:27:10|6594.3|6591.5|6595.3|6592.5|6596.3|6593.5|6594.3|6591.5|70
1629361640000|2021-08-19 08:27:20|6595.5|6592.7|6596.2|6593.4|6596.2|6593.4|6594.2|6591.4|417
1629361650000|2021-08-19 08:27:30|6596.5|6593.7|6595.3|6592.5|6596.8|6594|6593.2|6590.4|526
1629361660000|2021-08-19 08:27:40|6595.2|6592.4|6596.3|6593.5|6596.5|6593.7|6592.8|6590|134
1629361670000|2021-08-19 08:27:50|6596|6593.2|6592.5|6589.7|6596.5|6593.7|6590.5|6587.7|295
1629361680000|2021-08-19 08:28:00|6592.3|6589.5|6591.8|6589|6593.2|6590.4|6590.8|6588|154
1629361690000|2021-08-19 08:28:10|6592.7|6589.9|6599.8|6597|6599.8|6597|6592.2|6589.4|132
1629361700000|2021-08-19 08:28:20|6600.7|6597.9|6596.5|6593.7|6601.3|6598.5|6596.5|6593.7|97
1629361710000|2021-08-19 08:28:30|6596.2|6593.4|6599.7|6596.9|6600.2|6597.4|6596.2|6593.4|33
1629361720000|2021-08-19 08:28:40|6599.8|6597|6598.8|6596|6600.2|6597.4|6596.8|6594|334
1629361730000|2021-08-19 08:28:50|6598.2|6595.4|6605|6602.2|6605.2|6602.4|6598|6595.2|199
1629361740000|2021-08-19 08:29:00|6604.5|6601.7|6598.3|6595.5|6604.8|6602|6595.2|6592.4|495
1629361750000|2021-08-19 08:29:10|6597.8|6595|6602.5|6599.7|6605.2|6602.4|6597.8|6595|516
1629361760000|2021-08-19 08:29:20|6602.2|6599.4|6605.5|6602.7|6606|6603.2|6602.2|6599.4|472
1629361770000|2021-08-19 08:29:30|6605.2|6602.4|6604.5|6601.7|6608.2|6605.4|6604.5|6601.7|438
1629361780000|2021-08-19 08:29:40|6604.3|6601.5|6603.5|6600.7|6604.5|6601.7|6601.5|6598.7|417
1629361790000|2021-08-19 08:29:50|6603.2|6600.4|6602.2|6599.4|6603.5|6600.7|6601.5|6598.7|375
1629361800000|2021-08-19 08:30:00|6602.3|6599.5|6598.3|6595.5|6604.5|6601.7|6595|6592.2|997
1629361810000|2021-08-19 08:30:10|6598.7|6595.9|6597|6594.2|6598.7|6595.9|6593|6589.8|187
1629361820000|2021-08-19 08:30:20|6597.2|6594.4|6598.2|6595.4|6599|6596.2|6594.2|6591.4|317
1629361830000|2021-08-19 08:30:30|6598|6595.2|6599.8|6597|6600.5|6597.7|6596.5|6593.7|296
1629361840000|2021-08-19 08:30:40|6599.2|6596.4|6598.5|6595.7|6601.2|6598.4|6598.5|6595.7|164
1629361850000|2021-08-19 08:30:50|6598|6595.2|6599.2|6596.4|6599.2|6596.4|6597.8|6595|103
1629361860000|2021-08-19 08:31:00|6599.5|6596.7|6599|6596.2|6602.2|6599.4|6599|6596.2|294
1629361870000|2021-08-19 08:31:10|6599.2|6596.4|6599|6596.2|6599.8|6597|6597.5|6594.7|239
1629361880000|2021-08-19 08:31:20|6598.8|6596|6595.2|6592.4|6599.2|6596.4|6595.2|6592.4|253
1629361890000|2021-08-19 08:31:30|6593.8|6591|6593.7|6590.9|6595.5|6592.7|6591.8|6589|343
1629361900000|2021-08-19 08:31:40|6593.8|6591|6597.5|6594.7|6597.5|6594.7|6593.5|6590.7|262
1629361910000|2021-08-19 08:31:50|6597.2|6594.4|6595.2|6592.4|6597.5|6594.7|6595|6592.2|191
1629361920000|2021-08-19 08:32:00|6595.5|6592.7|6591.2|6588.4|6595.5|6592.7|6590.5|6587.7|483
1629361930000|2021-08-19 08:32:10|6590.8|6588|6588.3|6585.5|6590.8|6588|6588.3|6585.5|35
1629361940000|2021-08-19 08:32:20|6588.7|6585.9|6596.2|6593.4|6596.2|6593.4|6588.2|6585.4|120
1629361950000|2021-08-19 08:32:30|6596.3|6593.5|6594.2|6591.4|6596.3|6593.5|6591.2|6588.4|38
1629361960000|2021-08-19 08:32:40|6593.5|6590.7|6591.8|6589|6596.3|6593.5|6591.2|6588.4|143
1629361970000|2021-08-19 08:32:50|6592.2|6589.4|6590.2|6587.4|6592.2|6589.4|6589.2|6586.4|13
1629361980000|2021-08-19 08:33:00|6590|6587.2|6590.3|6587.5|6591.2|6588.4|6589.2|6586.4|60
1629361990000|2021-08-19 08:33:10|6589.8|6587|6591.3|6588.5|6591.3|6588.5|6587.7|6584.9|83
1629362000000|2021-08-19 08:33:20|6592.2|6589.4|6591.2|6588.4|6592.2|6589.4|6590.2|6587.4|140
1629362010000|2021-08-19 08:33:30|6591|6588.2|6590.2|6587.4|6591.2|6588.4|6590|6587.2|17
1629362020000|2021-08-19 08:33:40|6590.7|6587.9|6595.7|6592.9|6595.7|6592.9|6590.2|6587.4|18
1629362030000|2021-08-19 08:33:50|6597.5|6594.7|6594.2|6591.4|6597.5|6594.7|6594.2|6591.4|49
1629362040000|2021-08-19 08:34:00|6593.8|6591|6593.5|6590.7|6595.2|6592.4|6593.2|6590.4|18
1629362050000|2021-08-19 08:34:10|6593.2|6590.4|6593.2|6590.4|6593.3|6590.5|6592.5|6589.7|82
1629362060000|2021-08-19 08:34:20|6594.3|6591.5|6594.2|6591.4|6594.3|6591.5|6593|6590.2|17
1629362070000|2021-08-19 08:34:30|6594|6591.2|6601.7|6598.9|6603.7|6600.9|6594|6591.2|49
1629362080000|2021-08-19 08:34:40|6602.2|6599.4|6603.8|6601|6606.7|6603.9|6601.3|6598.5|205
1629362090000|2021-08-19 08:34:50|6603.3|6600.5|6604.8|6602|6605.7|6602.9|6602.8|6600|108
1629362100000|2021-08-19 08:35:00|6605.1|6602.3|6608.2|6605.4|6608.2|6605.4|6604.7|6601.9|40
1629362110000|2021-08-19 08:35:10|6607|6604.2|6607.2|6604.4|6607.5|6604.7|6605.3|6602.5|41
1629362120000|2021-08-19 08:35:20|6607.5|6604.7|6605.7|6602.9|6608.3|6605.5|6605.7|6602.9|65
1629362130000|2021-08-19 08:35:30|6606.2|6603.4|6608.2|6605.4|6609.3|6606.5|6606.2|6603.4|32
1629362140000|2021-08-19 08:35:40|6607.8|6605|6608.2|6605.4|6610.7|6607.9|6606.8|6604|111
1629362150000|2021-08-19 08:35:50|6608.5|6605.7|6605.6|6602.8|6609.2|6606.4|6605.5|6602.7|252
1629362160000|2021-08-19 08:36:00|6606.3|6603.5|6602.3|6599.5|6607.2|6604.4|6600.7|6597.9|55
1629362170000|2021-08-19 08:36:10|6602.7|6599.9|6599.2|6596.4|6604|6601.2|6599.2|6596.4|54
1629362180000|2021-08-19 08:36:20|6600.2|6597.4|6600.5|6597.7|6600.7|6597.9|6597.8|6595|32
1629362190000|2021-08-19 08:36:30|6600.2|6597.4|6598|6595.2|6600.2|6597.4|6593.7|6590.9|84
1629362200000|2021-08-19 08:36:40|6598.2|6595.4|6601.2|6598.4|6601.3|6598.5|6598.2|6595.4|6
1629362210000|2021-08-19 08:36:50|6599.7|6596.9|6597.2|6594.4|6599.7|6596.9|6596.3|6593.5|10
1629362220000|2021-08-19 08:37:00|6596.8|6594|6597.2|6594.4|6597.2|6594.4|6595.7|6592.9|28
1629362230000|2021-08-19 08:37:10|6597.7|6594.9|6598.2|6595.4|6598.2|6595.4|6597.2|6594.4|10
1629362240000|2021-08-19 08:37:20|6599.3|6596.5|6598.2|6595.4|6599.5|6596.7|6598.2|6595.4|40
1629362250000|2021-08-19 08:37:30|6597.8|6595|6594|6591.2|6597.8|6595|6593.2|6590.4|16
1629362260000|2021-08-19 08:37:40|6593.8|6591|6594.2|6591.4|6594.7|6591.9|6593.2|6590.4|69
1629362270000|2021-08-19 08:37:50|6593.8|6591|6592.2|6589.4|6594.2|6591.4|6591.8|6589|33
1629362280000|2021-08-19 08:38:00|6592.8|6590|6594.8|6592|6594.8|6592|6592.7|6589.9|104
1629362290000|2021-08-19 08:38:10|6593.8|6591|6596.1|6593.3|6596.1|6593.3|6592.8|6590|116
1629362310000|2021-08-19 08:38:30|6595.8|6593|6597|6594.2|6597|6594.2|6595.5|6592.7|59
1629362320000|2021-08-19 08:38:40|6597.3|6594.5|6592.1|6589.3|6597.3|6594.5|6592.1|6589.3|306
1629362330000|2021-08-19 08:38:50|6591.8|6589|6592.1|6589.3|6593.1|6590.3|6591.8|6589|82
1629362340000|2021-08-19 08:39:00|6591.6|6588.8|6600|6597.2|6601.3|6598.5|6591.5|6588.7|73
1629362350000|2021-08-19 08:39:10|6599.1|6596.3|6600.1|6597.3|6600.8|6598|6599.1|6596.3|27
1629362360000|2021-08-19 08:39:20|6600|6597.2|6600|6597.2|6600.1|6597.3|6599.1|6596.3|4
1629362370000|2021-08-19 08:39:30|6599.3|6596.5|6600|6597.2|6606.1|6603.3|6599.3|6596.5|90
1629362380000|2021-08-19 08:39:40|6599.8|6597|6603.3|6600.5|6603.3|6600.5|6599.8|6597|234
1629362390000|2021-08-19 08:39:50|6603.1|6600.3|6608.5|6605.7|6609|6606.2|6603.1|6600.3|479
1629362400000|2021-08-19 08:40:00|6608.8|6606|6610.6|6607.8|6610.8|6608|6607.3|6604.5|75
1629362410000|2021-08-19 08:40:10|6610.1|6607.3|6610.1|6607.3|6610.8|6608|6607.6|6604.8|110
1629362420000|2021-08-19 08:40:20|6609.8|6607|6605.6|6602.8|6611.1|6608.3|6605.1|6602.3|96
1629362430000|2021-08-19 08:40:30|6605.3|6602.5|6604.1|6601.3|6606.8|6604|6603.6|6600.8|31
1629362440000|2021-08-19 08:40:40|6604|6601.2|6604.1|6601.3|6605.6|6602.8|6603|6600.2|21
1629362450000|2021-08-19 08:40:50|6604.8|6602|6605.1|6602.3|6605.1|6602.3|6603|6600.2|18
1629362460000|2021-08-19 08:41:00|6604.1|6601.3|6602.3|6599.5|6604.1|6601.3|6602.3|6599.5|21
1629362470000|2021-08-19 08:41:10|6602.1|6599.3|6602.3|6599.5|6604.3|6601.5|6602.1|6599.3|94
1629362480000|2021-08-19 08:41:20|6601|6598.2|6599.1|6596.3|6601.1|6598.3|6599.1|6596.3|38
1629362490000|2021-08-19 08:41:30|6599.5|6596.7|6597|6594.2|6599.5|6596.7|6594|6591.2|73
1629362500000|2021-08-19 08:41:40|6596.1|6593.3|6596.1|6593.3|6596.1|6593.3|6595.3|6592.5|2
1629362510000|2021-08-19 08:41:50|6595.6|6592.8|6599.6|6596.8|6601.1|6598.3|6595.6|6592.8|43
1629362520000|2021-08-19 08:42:00|6599.8|6597|6593.1|6590.3|6599.8|6597|6593.1|6590.3|80
1629362530000|2021-08-19 08:42:10|6593|6590.2|6591.1|6588.3|6593|6590.2|6591.1|6588.3|24
1629362540000|2021-08-19 08:42:20|6591.8|6589|6591.8|6589|6591.8|6589|6591.1|6588.3|119
1629362550000|2021-08-19 08:42:30|6592.1|6589.3|6591.3|6588.5|6592.1|6589.3|6591.1|6588.3|13
1629362560000|2021-08-19 08:42:40|6591.5|6588.7|6587.1|6584.3|6591.8|6589|6586.3|6583.5|85
1629362570000|2021-08-19 08:42:50|6588.3|6585.5|6588.1|6585.3|6589.1|6586.3|6587.3|6584.5|60
1629362580000|2021-08-19 08:43:00|6588.8|6586|6590.3|6587.5|6590.8|6588|6588.8|6586|24
1629362590000|2021-08-19 08:43:10|6590.8|6588|6593.1|6590.3|6593.6|6590.8|6590.8|6588|20
1629362600000|2021-08-19 08:43:20|6592.5|6589.7|6590.8|6588|6592.5|6589.7|6590.1|6587.3|16
1629362610000|2021-08-19 08:43:30|6590.1|6587.3|6593.6|6590.8|6593.6|6590.8|6590.1|6587.3|25
1629362620000|2021-08-19 08:43:40|6593.5|6590.7|6593.6|6590.8|6594.3|6591.5|6591.3|6588.5|39
1629362630000|2021-08-19 08:43:50|6593.8|6591|6597.8|6595|6598.1|6595.3|6593.1|6590.3|49
1629362640000|2021-08-19 08:44:00|6598.1|6595.3|6602.6|6599.8|6602.6|6599.8|6597.1|6594.3|59
1629362650000|2021-08-19 08:44:10|6602.5|6599.7|6604.1|6601.3|6607.8|6605|6602.5|6599.7|549
1629362660000|2021-08-19 08:44:20|6603.8|6601|6603.1|6600.3|6604.3|6601.5|6602.3|6599.5|151
1629362670000|2021-08-19 08:44:30|6602.8|6600|6605.1|6602.3|6606.1|6603.3|6602.8|6600|16
1629362680000|2021-08-19 08:44:40|6606.1|6603.3|6606.1|6603.3|6607|6604.2|6605.8|6603|32
1629362690000|2021-08-19 08:44:50|6606.3|6603.5|6605.1|6602.3|6607.1|6604.3|6605.1|6602.3|56
1629362700000|2021-08-19 08:45:00|6604.3|6601.5|6604.1|6601.3|6605.6|6602.8|6604|6601.2|58
1629362710000|2021-08-19 08:45:10|6604.8|6602|6604|6601.2|6605|6602.2|6604|6601.2|8
1629362720000|2021-08-19 08:45:20|6603.8|6601|6607.1|6604.3|6607.1|6604.3|6602.5|6599.7|48
1629362730000|2021-08-19 08:45:30|6607|6604.2|6604.1|6601.3|6610|6607.2|6604.1|6601.3|75
1629362740000|2021-08-19 08:45:40|6605.1|6602.3|6608.5|6605.7|6608.5|6605.7|6605.1|6602.3|40
1629362750000|2021-08-19 08:45:50|6608.3|6605.5|6606.5|6603.7|6608.6|6605.8|6606.5|6603.7|18
1629362760000|2021-08-19 08:46:00|6605.8|6603|6606|6603.2|6606.1|6603.3|6605|6602.2|60
1629362770000|2021-08-19 08:46:10|6605.8|6603|6609.5|6606.7|6609.5|6606.7|6605.1|6602.3|67
1629362780000|2021-08-19 08:46:20|6609.3|6606.5|6607.6|6604.8|6609.3|6606.5|6606.1|6603.3|24
1629362790000|2021-08-19 08:46:30|6607.5|6604.7|6597.5|6594.7|6607.6|6604.8|6597.5|6594.7|82
1629362800000|2021-08-19 08:46:40|6597.6|6594.8|6597.3|6594.5|6600.1|6597.3|6596|6593.2|27
1629362810000|2021-08-19 08:46:50|6597.1|6594.3|6594.5|6591.7|6597.3|6594.5|6594.5|6591.7|18
1629362820000|2021-08-19 08:47:00|6594.8|6592|6596|6593.2|6598.1|6595.3|6594.8|6592|27
1629362830000|2021-08-19 08:47:10|6596.1|6593.3|6595.1|6592.3|6597.1|6594.3|6594.6|6591.8|4
1629362840000|2021-08-19 08:47:20|6596|6593.2|6595|6592.2|6596|6593.2|6594.1|6591.3|8
1629362850000|2021-08-19 08:47:30|6595.1|6592.3|6595|6592.2|6597|6594.2|6594|6591.1|34
1629362860000|2021-08-19 08:47:40|6595.1|6592.3|6593.6|6590.8|6596.5|6593.7|6593.1|6590.3|22
1629362870000|2021-08-19 08:47:50|6593.8|6591|6602|6599.2|6603.3|6600.5|6593.5|6590.7|40
1629362880000|2021-08-19 08:48:00|6602.1|6599.3|6607.1|6604.3|6607.3|6604.5|6602.1|6599.3|33
1629362890000|2021-08-19 08:48:10|6607|6604.2|6606.5|6603.7|6607|6604.2|6606.5|6603.7|16
1629362900000|2021-08-19 08:48:20|6607.1|6604.3|6604.1|6601.3|6608.5|6605.7|6602.5|6599.7|31
1629362910000|2021-08-19 08:48:30|6604|6601.2|6605.5|6602.7|6606.3|6603.5|6604|6601.2|18
1629362920000|2021-08-19 08:48:40|6606.1|6603.3|6604.5|6601.7|6606.1|6603.3|6604.1|6601.3|32
1629362930000|2021-08-19 08:48:50|6604.6|6601.8|6607.8|6605|6607.8|6605|6604.5|6601.7|15
1629362940000|2021-08-19 08:49:00|6608.1|6605.3|6611.1|6608.3|6612.6|6609.8|6607|6604.2|79
1629362950000|2021-08-19 08:49:10|6612.1|6609.3|6611.6|6608.8|6613.3|6610.5|6611.6|6608.8|139
1629362960000|2021-08-19 08:49:20|6612|6609.2|6608|6605.2|6612|6609.2|6607.8|6605|20
1629362970000|2021-08-19 08:49:30|6607.3|6604.5|6609.1|6606.3|6609.1|6606.3|6606.1|6603.3|36
1629362980000|2021-08-19 08:49:40|6609.3|6606.5|6609|6606.2|6609.3|6606.5|6608.1|6605.3|30
1629362990000|2021-08-19 08:49:50|6608.3|6605.5|6604.5|6601.7|6608.6|6605.8|6604.5|6601.7|50
1629363000000|2021-08-19 08:50:00|6604.1|6601.3|6604.3|6601.5|6604.5|6601.7|6599|6596.2|59
1629363010000|2021-08-19 08:50:10|6604|6601.2|6603.6|6600.8|6604|6601.2|6602.1|6599.3|25
1629363020000|2021-08-19 08:50:20|6603.8|6601|6603|6600.2|6604.1|6601.3|6602.1|6599.3|20
1629363030000|2021-08-19 08:50:30|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6602.5|6599.7|11
1629363040000|2021-08-19 08:50:40|6603|6600.2|6604|6601.2|6604|6601.2|6601.5|6598.7|15
1629363050000|2021-08-19 08:50:50|6603.1|6600.3|6600|6597.2|6603.1|6600.3|6600|6597.2|30
1629363060000|2021-08-19 08:51:00|6600.1|6597.3|6603.1|6600.3|6604|6601.2|6600.1|6597.3|26
1629363070000|2021-08-19 08:51:10|6603|6600.2|6602.5|6599.7|6604.8|6602|6602|6599.2|115
1629363080000|2021-08-19 08:51:20|6602|6599.2|6602.1|6599.3|6602.1|6599.3|6601.1|6598.3|3
1629363090000|2021-08-19 08:51:30|6602|6599.2|6602|6599.2|6602|6599.2|6599|6596.2|37
1629363100000|2021-08-19 08:51:40|6601.1|6598.3|6598.1|6595.3|6602|6599.2|6598.1|6595.3|49
1629363110000|2021-08-19 08:51:50|6599|6596.2|6600|6597.2|6600|6597.2|6597.5|6594.7|35
1629363120000|2021-08-19 08:52:00|6600.1|6597.3|6596.5|6593.7|6600.1|6597.3|6596.5|6593.7|17
1629363130000|2021-08-19 08:52:10|6596.1|6593.3|6595.1|6592.3|6596.1|6593.3|6595.1|6592.3|51
1629363140000|2021-08-19 08:52:20|6594.8|6592|6596.1|6593.3|6596.1|6593.3|6594|6591.2|101
1629363150000|2021-08-19 08:52:30|6595.1|6592.3|6595.5|6592.7|6596.5|6593.7|6595.1|6592.3|156
1629363160000|2021-08-19 08:52:40|6596.1|6593.3|6597.5|6594.7|6597.5|6594.7|6594.1|6591.3|96
1629363170000|2021-08-19 08:52:50|6597.1|6594.3|6598|6595.2|6600.1|6597.3|6596.5|6593.7|64
1629363180000|2021-08-19 08:53:00|6598.1|6595.3|6595.1|6592.3|6598.1|6595.3|6595|6592.2|8
1629363190000|2021-08-19 08:53:10|6595.5|6592.7|6594.8|6592|6595.5|6592.7|6593.5|6590.7|41
1629363200000|2021-08-19 08:53:20|6593.1|6590.3|6592.5|6589.7|6594.1|6591.3|6592.1|6589.3|47
1629363210000|2021-08-19 08:53:30|6592.8|6590|6591|6588.2|6592.8|6590|6590.8|6588|12
1629363220000|2021-08-19 08:53:40|6592|6589.2|6594|6591.2|6594.8|6592|6591.8|6589|20
1629363230000|2021-08-19 08:53:50|6593.8|6591|6594.5|6591.7|6595.5|6592.7|6592.8|6590|77
1629363240000|2021-08-19 08:54:00|6594.8|6592|6596.3|6593.5|6596.5|6593.7|6594.8|6592|15
1629363250000|2021-08-19 08:54:10|6596.5|6593.7|6597.8|6595|6598|6595.2|6595.8|6593|15
1629363260000|2021-08-19 08:54:20|6598.5|6595.7|6594.5|6591.7|6598.8|6596|6594.5|6591.7|19
1629363270000|2021-08-19 08:54:30|6593.8|6591|6591|6588.2|6594.5|6591.7|6591|6588.2|19
1629363280000|2021-08-19 08:54:40|6590.8|6588|6592.8|6590|6593|6590.2|6590|6587.2|55
1629363290000|2021-08-19 08:54:50|6593|6590.2|6592.5|6589.7|6593.5|6590.7|6591.5|6588.7|15
1629363300000|2021-08-19 08:55:00|6592|6589.2|6589.5|6586.7|6592|6589.2|6589|6586.2|13
1629363310000|2021-08-19 08:55:10|6589|6586.2|6590.8|6588|6590.8|6588|6588.3|6585.5|33
1629363320000|2021-08-19 08:55:20|6590.5|6587.7|6591.1|6588.3|6591.8|6589|6589.5|6586.7|17
1629363330000|2021-08-19 08:55:30|6591.3|6588.5|6591.3|6588.5|6592.3|6589.5|6591.3|6588.5|29
1629363340000|2021-08-19 08:55:40|6591.5|6588.7|6591.3|6588.5|6592|6589.2|6591.3|6588.5|7
1629363350000|2021-08-19 08:55:50|6590.8|6588|6591.1|6588.3|6591.1|6588.3|6590.1|6587.3|10
1629363360000|2021-08-19 08:56:00|6591.3|6588.5|6591.5|6588.7|6592.5|6589.7|6591.1|6588.3|28
1629363370000|2021-08-19 08:56:10|6591.8|6589|6591.3|6588.5|6593.5|6590.7|6591.1|6588.3|28
1629363380000|2021-08-19 08:56:20|6591.1|6588.3|6598.3|6595.5|6599.1|6596.3|6591.1|6588.3|38
1629363390000|2021-08-19 08:56:30|6598.6|6595.8|6596|6593.2|6598.8|6596|6594.8|6592|25
1629363400000|2021-08-19 08:56:40|6596.8|6594|6598.5|6595.7|6599.8|6597|6596|6593.2|8
1629363410000|2021-08-19 08:56:50|6598.3|6595.5|6600.8|6598|6602.8|6600|6598|6595.2|68
1629363420000|2021-08-19 08:57:00|6601|6598.2|6601.8|6599|6604|6601.2|6600.3|6597.5|76
1629363430000|2021-08-19 08:57:10|6601.5|6598.7|6600|6597.2|6601.8|6599|6599.8|6597|30
1629363440000|2021-08-19 08:57:20|6600.8|6598|6593.6|6590.8|6600.8|6598|6592.8|6590|55
1629363450000|2021-08-19 08:57:30|6593.1|6590.3|6593|6590.2|6594.5|6591.7|6591.8|6589|56
1629363460000|2021-08-19 08:57:40|6592.1|6589.3|6590.8|6588|6592.1|6589.3|6590.1|6587.3|35
1629363470000|2021-08-19 08:57:50|6591.8|6589|6591.3|6588.5|6592.1|6589.3|6590|6587.2|30
1629363480000|2021-08-19 08:58:00|6591.5|6588.7|6594.6|6591.8|6594.6|6591.8|6591.5|6588.7|8
1629363490000|2021-08-19 08:58:10|6595|6592.2|6594.3|6591.5|6596|6593.2|6594.3|6591.5|8
1629363500000|2021-08-19 08:58:20|6593.5|6590.7|6591.1|6588.3|6593.5|6590.7|6591.1|6588.3|9
1629363510000|2021-08-19 08:58:30|6590.8|6588|6589.8|6587|6591.8|6589|6589.5|6586.7|83
1629363520000|2021-08-19 08:58:40|6590.1|6587.3|6590.8|6588|6591.3|6588.5|6590.1|6587.3|14
1629363530000|2021-08-19 08:58:50|6590.5|6587.7|6589.8|6587|6590.5|6587.7|6589.8|6587|37
1629363540000|2021-08-19 08:59:00|6589.5|6586.7|6589.5|6586.7|6589.5|6586.7|6589.5|6586.7|63
1629363550000|2021-08-19 08:59:10|6589.8|6587|6593.8|6591|6593.8|6591|6589.8|6587|17
1629363560000|2021-08-19 08:59:20|6593.5|6590.7|6590.6|6587.8|6593.5|6590.7|6589.8|6587|8
1629363570000|2021-08-19 08:59:30|6590.8|6588|6591.8|6589|6592|6589.2|6590.8|6588|7
1629363580000|2021-08-19 08:59:40|6592.8|6590|6592.8|6590|6593.8|6591|6591.8|6589|13
1629363590000|2021-08-19 08:59:50|6593.1|6590.3|6593.6|6590.8|6594|6591.2|6593.1|6590.3|12
1629363600000|2021-08-19 09:00:00|6593.1|6590.3|6594.5|6591.7|6597.1|6594.3|6592.8|6590|75
1629363610000|2021-08-19 09:00:10|6593.8|6591|6589.8|6587|6593.8|6591|6589.8|6587|31
1629363620000|2021-08-19 09:00:20|6589.5|6586.7|6584.5|6581.7|6590.1|6587.3|6582.3|6579.5|2337
1629363630000|2021-08-19 09:00:30|6584.3|6581.5|6582.3|6579.5|6584.5|6581.7|6581.8|6579|27
1629363640000|2021-08-19 09:00:40|6582.5|6579.7|6581.5|6578.7|6583.3|6580.5|6581|6578.2|63
1629363650000|2021-08-19 09:00:50|6581.3|6578.5|6582.6|6579.8|6584.1|6581.3|6580.5|6577.7|202
1629363660000|2021-08-19 09:01:00|6582.5|6579.7|6582.6|6579.8|6584.1|6581.3|6582.3|6579.5|93
1629363670000|2021-08-19 09:01:10|6583.8|6581|6580.8|6578|6583.8|6581|6580.5|6577.7|35
1629363680000|2021-08-19 09:01:20|6581.1|6578.3|6583.3|6580.5|6583.5|6580.7|6580.6|6577.8|37
1629363690000|2021-08-19 09:01:30|6582.5|6579.7|6579.5|6576.7|6583.3|6580.5|6579.5|6576.7|207
1629363700000|2021-08-19 09:01:40|6580.5|6577.7|6580.5|6577.7|6581.3|6578.5|6579|6576.2|54
1629363710000|2021-08-19 09:01:50|6580.3|6577.5|6579.8|6577|6580.5|6577.7|6577.8|6575|95
1629363720000|2021-08-19 09:02:00|6579.5|6576.7|6577|6574.2|6579.5|6576.7|6576.8|6574|85
1629363730000|2021-08-19 09:02:10|6576.8|6574|6576.8|6574|6577.5|6574.7|6576.8|6574|58
1629363740000|2021-08-19 09:02:20|6576|6573.2|6576.3|6573.5|6576.5|6573.7|6575.5|6572.7|268
1629363750000|2021-08-19 09:02:30|6576|6573.2|6577.5|6574.7|6577.5|6574.7|6575.1|6572.3|178
1629363760000|2021-08-19 09:02:40|6577.3|6574.5|6582.5|6579.7|6582.5|6579.7|6577.3|6574.5|120
1629363770000|2021-08-19 09:02:50|6583|6580.2|6586.5|6583.7|6587.3|6584.5|6583|6580.2|86
1629363780000|2021-08-19 09:03:00|6586.3|6583.5|6584.3|6581.5|6587|6584.2|6584.3|6581.5|118
1629363790000|2021-08-19 09:03:10|6584|6581.2|6588.8|6586|6590.8|6588|6584|6581.2|34
1629363800000|2021-08-19 09:03:20|6587.8|6585|6587.8|6585|6587.8|6585|6586.3|6583.5|29
1629363810000|2021-08-19 09:03:30|6589|6586.2|6589.8|6587|6592.5|6589.7|6589|6586.2|58
1629363820000|2021-08-19 09:03:40|6589.5|6586.7|6590.3|6587.5|6591.5|6588.7|6588.5|6585.7|31
1629363830000|2021-08-19 09:03:50|6590.1|6587.3|6592.5|6589.7|6592.5|6589.7|6590|6587.2|19
1629363840000|2021-08-19 09:04:00|6592.8|6590|6594.5|6591.7|6595|6592.2|6592.8|6590|48
1629363850000|2021-08-19 09:04:10|6594.3|6591.5|6591|6588.2|6594.5|6591.7|6590.5|6587.7|38
1629363860000|2021-08-19 09:04:20|6590.6|6587.8|6591.5|6588.7|6592|6589.2|6590.5|6587.7|6
1629363870000|2021-08-19 09:04:30|6591|6588.2|6591|6588.2|6591|6588.2|6589.3|6586.5|22
1629363880000|2021-08-19 09:04:40|6591.1|6588.3|6583.8|6581|6591.5|6588.7|6582.5|6579.7|96
1629363890000|2021-08-19 09:04:50|6583.1|6580.3|6581.3|6578.5|6583.1|6580.3|6581.3|6578.5|61
1629363900000|2021-08-19 09:05:00|6580.8|6578|6579.8|6577|6582|6579.2|6579.8|6577|54
1629363910000|2021-08-19 09:05:10|6580.1|6577.3|6580|6577.2|6580.5|6577.7|6579.8|6577|9
1629363920000|2021-08-19 09:05:20|6579.8|6577|6578|6575.2|6580.1|6577.3|6577.8|6575|42
1629363930000|2021-08-19 09:05:30|6578.1|6575.3|6579.5|6576.7|6579.5|6576.7|6576.8|6574|43
1629363940000|2021-08-19 09:05:40|6579.3|6576.5|6577.5|6574.7|6579.5|6576.7|6576.8|6574|319
1629363950000|2021-08-19 09:05:50|6577.8|6575|6577.8|6575|6578.5|6575.7|6577.8|6575|22
1629363960000|2021-08-19 09:06:00|6578.3|6575.5|6579.1|6576.3|6579.5|6576.7|6578.3|6575.5|65
1629363970000|2021-08-19 09:06:10|6578.8|6576|6578.3|6575.5|6579.3|6576.5|6577.5|6574.7|25
1629363980000|2021-08-19 09:06:20|6578.1|6575.3|6576.8|6574|6578.1|6575.3|6575.5|6572.7|177
1629363990000|2021-08-19 09:06:30|6577|6574.2|6576.5|6573.7|6577.1|6574.3|6576.1|6573.3|13
1629364000000|2021-08-19 09:06:40|6576.8|6574|6577.8|6575|6578.3|6575.5|6576.8|6574|13
1629364010000|2021-08-19 09:06:50|6578.8|6576|6578.8|6576|6578.8|6576|6577.3|6574.5|21
1629364020000|2021-08-19 09:07:00|6578.1|6575.3|6577.6|6574.8|6578.1|6575.3|6575.8|6573|41
1629364030000|2021-08-19 09:07:10|6577.1|6574.3|6576.5|6573.7|6578|6575.2|6575.8|6573|189
1629364040000|2021-08-19 09:07:20|6576.1|6573.3|6576|6573.2|6576.1|6573.3|6575.1|6572.3|185
1629364050000|2021-08-19 09:07:30|6575.6|6572.8|6577.5|6574.7|6579|6576.2|6575.6|6572.8|25
1629364060000|2021-08-19 09:07:40|6577.1|6574.3|6577.8|6575|6579.5|6576.7|6577.1|6574.3|38
1629364070000|2021-08-19 09:07:50|6576.8|6574|6575.6|6572.8|6577.5|6574.7|6575.5|6572.7|223
1629364080000|2021-08-19 09:08:00|6576|6573.2|6569.5|6566.7|6576.1|6573.3|6569|6566.2|610
1629364090000|2021-08-19 09:08:10|6569.3|6566.5|6569.5|6566.7|6571.3|6568.5|6569|6566.2|140
1629364100000|2021-08-19 09:08:20|6569.8|6567|6579.5|6576.7|6580|6577.2|6569.8|6567|171
1629364110000|2021-08-19 09:08:30|6579.1|6576.3|6578.5|6575.7|6580.1|6577.3|6578|6575.2|74
1629364120000|2021-08-19 09:08:40|6578|6575.2|6576.5|6573.7|6580.1|6577.3|6575.1|6572.3|135
1629364130000|2021-08-19 09:08:50|6576.1|6573.3|6575.8|6573|6577.1|6574.3|6575.8|6573|11
1629364140000|2021-08-19 09:09:00|6576.1|6573.3|6579.5|6576.7|6579.5|6576.7|6576.1|6573.3|70
1629364150000|2021-08-19 09:09:10|6579.6|6576.8|6572.1|6569.3|6579.6|6576.8|6571.1|6568.3|43
1629364160000|2021-08-19 09:09:20|6572.5|6569.7|6571.6|6568.8|6572.5|6569.7|6570.5|6567.7|67
1629364170000|2021-08-19 09:09:30|6571.5|6568.7|6566.5|6563.7|6571.5|6568.7|6565.6|6562.8|101
1629364180000|2021-08-19 09:09:40|6566.6|6563.8|6567|6564.2|6567.5|6564.7|6565.5|6562.7|78
1629364190000|2021-08-19 09:09:50|6567.1|6564.3|6566.5|6563.7|6567.1|6564.3|6565.5|6562.7|252
1629364200000|2021-08-19 09:10:00|6567|6564.2|6567.5|6564.7|6567.5|6564.7|6565.5|6562.7|91
1629364210000|2021-08-19 09:10:10|6567.8|6565|6570.5|6567.7|6571.5|6568.7|6567.8|6565|177
1629364220000|2021-08-19 09:10:20|6570.1|6567.3|6567.5|6564.7|6570.5|6567.7|6567.3|6564.5|343
1629364230000|2021-08-19 09:10:30|6568|6565.2|6571|6568.2|6571|6568.2|6566.5|6563.7|139
1629364240000|2021-08-19 09:10:40|6571.5|6568.7|6569.5|6566.7|6571.5|6568.7|6569|6566.2|40
1629364250000|2021-08-19 09:10:50|6569.3|6566.5|6568.1|6565.3|6569.5|6566.7|6568.1|6565.3|81
1629364260000|2021-08-19 09:11:00|6568|6565.2|6570.5|6567.7|6571.5|6568.7|6566|6563.2|258
1629364270000|2021-08-19 09:11:10|6570|6567.2|6570.5|6567.7|6570.5|6567.7|6569.5|6566.7|9
1629364280000|2021-08-19 09:11:20|6570.1|6567.3|6568.1|6565.3|6570.5|6567.7|6568.1|6565.3|49
1629364290000|2021-08-19 09:11:30|||||||||10
1629364300000|2021-08-19 09:11:40|6569.5|6566.7|6570.5|6567.7|6570.6|6567.8|6569.3|6566.5|47
1629364310000|2021-08-19 09:11:50|6570.6|6567.8|6570.5|6567.7|6570.6|6567.8|6569.5|6566.7|5
1629364320000|2021-08-19 09:12:00|6570.3|6567.5|6569.5|6566.7|6570.5|6567.7|6568.5|6565.7|22
1629364330000|2021-08-19 09:12:10|6569.3|6566.5|6569.5|6566.7|6569.5|6566.7|6568.5|6565.7|70
1629364340000|2021-08-19 09:12:20|6569.3|6566.5|6571.5|6568.7|6571.5|6568.7|6568.5|6565.7|52
1629364350000|2021-08-19 09:12:30|6573.1|6570.3|6573.1|6570.3|6576.1|6573.3|6573|6570.2|127
1629364360000|2021-08-19 09:12:40|6574|6571.2|6572.5|6569.7|6574|6571.2|6572|6569.2|11
1629364370000|2021-08-19 09:12:50|6572|6569.2|6571.1|6568.3|6572|6569.2|6570.6|6567.8|12
1629364380000|2021-08-19 09:13:00|6571.5|6568.7|6570.5|6567.7|6571.5|6568.7|6570.5|6567.7|8
1629364390000|2021-08-19 09:13:10|6570.6|6567.8|6571.5|6568.7|6573.5|6570.7|6570.6|6567.8|129
1629364400000|2021-08-19 09:13:20|6570.8|6568|6569.8|6567|6571.1|6568.3|6569.5|6566.7|98
1629364410000|2021-08-19 09:13:30|6569.1|6566.3|6568.5|6565.7|6570|6567.2|6568.5|6565.4|107
1629364420000|2021-08-19 09:13:40|6569|6566.2|6571.3|6568.5|6571.6|6568.8|6568.5|6565.7|14
1629364430000|2021-08-19 09:13:50|6570.8|6568|6569.5|6566.7|6570.8|6568|6569.5|6566.7|9
1629364440000|2021-08-19 09:14:00|6568.8|6566|6571.3|6568.5|6571.5|6568.7|6568.5|6565.7|30
1629364450000|2021-08-19 09:14:10|6570.5|6567.7|6569.3|6566.5|6570.5|6567.7|6568.5|6565.7|95
1629364460000|2021-08-19 09:14:20|6568.5|6565.7|6569.5|6566.7|6569.5|6566.7|6568.5|6565.7|3
1629364470000|2021-08-19 09:14:30|6569.1|6566.3|6573.8|6571|6574.5|6571.7|6568.5|6565.7|52
1629364480000|2021-08-19 09:14:40|6573.5|6570.7|6574.5|6571.7|6574.8|6572|6573.3|6570.5|9
1629364490000|2021-08-19 09:14:50|6575.1|6572.3|6575.5|6572.7|6577.5|6574.7|6575.1|6572.3|63
1629364500000|2021-08-19 09:15:00|6575.6|6572.8|6571.8|6569|6576|6573.2|6571.8|6569|54
1629364510000|2021-08-19 09:15:10|6571|6568.2|6570.8|6568|6572.1|6569.3|6570.8|6568|13
1629364520000|2021-08-19 09:15:20|6570.5|6567.7|6568.5|6565.7|6570.5|6567.7|6568.5|6565.7|38
1629364530000|2021-08-19 09:15:30|6568.1|6565.3|6570.6|6567.8|6570.6|6567.8|6567.8|6565|81
1629364540000|2021-08-19 09:15:40|6570.5|6567.7|6570.1|6567.3|6570.6|6567.8|6569.5|6566.7|24
1629364550000|2021-08-19 09:15:50|6569.8|6567|6570.5|6567.7|6570.6|6567.8|6569.5|6566.7|30
1629364560000|2021-08-19 09:16:00|6571|6568.2|6573.8|6571|6574.5|6571.7|6571|6568.2|36
1629364570000|2021-08-19 09:16:10|6573.5|6570.7|6572.8|6570|6573.5|6570.7|6572.8|6570|13
1629364580000|2021-08-19 09:16:20|6572.5|6569.7|6571.8|6569|6572.5|6569.7|6571.8|6569|13
1629364590000|2021-08-19 09:16:30|6571.5|6568.7|6572.5|6569.7|6572.5|6569.7|6570.5|6567.7|95
1629364600000|2021-08-19 09:16:40|6572|6569.2|6575.5|6572.7|6575.5|6572.7|6572|6569.2|16
1629364610000|2021-08-19 09:16:50|6575|6572.2|6570.5|6567.7|6575|6572.2|6570.5|6567.7|2
1629364620000|2021-08-19 09:17:00|6570.1|6567.3|6568|6565.2|6571.1|6568.3|6568|6565.2|101
1629364630000|2021-08-19 09:17:10|6567.8|6565|6567.8|6565|6568.5|6565.7|6566|6563.2|26
1629364640000|2021-08-19 09:17:20|6568.5|6565.7|6572.5|6569.7|6574.1|6571.3|6568.5|6565.7|29
1629364650000|2021-08-19 09:17:30|6572.6|6569.8|6573.5|6570.7|6573.5|6570.7|6571.5|6568.7|25
1629364660000|2021-08-19 09:17:40|6572.8|6570|6568.8|6566|6572.8|6570|6568.8|6566|18
1629364670000|2021-08-19 09:17:50|6568.6|6565.8|6569.1|6566.3|6569.1|6566.3|6568.1|6565.3|19
1629364680000|2021-08-19 09:18:00|6568.6|6565.8|6570.1|6567.3|6570.1|6567.3|6568.5|6565.7|24
1629364690000|2021-08-19 09:18:10|6570.6|6567.8|6569.1|6566.3|6571.1|6568.3|6569.1|6566.3|17
1629364700000|2021-08-19 09:18:20|6569|6566.2|6572.5|6569.7|6573.1|6570.3|6568.5|6565.7|53
1629364710000|2021-08-19 09:18:30|6572.6|6569.8|6577.5|6574.7|6577.5|6574.7|6572.5|6569.7|59
1629364720000|2021-08-19 09:18:40|6578.1|6575.3|6578.5|6575.7|6581|6578.2|6576.5|6573.7|36
1629364730000|2021-08-19 09:18:50|6578|6575.2|6578.5|6575.7|6580.5|6577.7|6577.5|6574.7|36
1629364740000|2021-08-19 09:19:00|6577.5|6574.7|6581.5|6578.7|6583.3|6580.5|6577.5|6574.7|48
1629364750000|2021-08-19 09:19:10|6582|6579.2|6581|6578.2|6582|6579.2|6577.5|6574.7|16
1629364760000|2021-08-19 09:19:20|6580.6|6577.8|6584.5|6581.7|6584.5|6581.7|6580.6|6577.8|24
1629364770000|2021-08-19 09:19:30|6583.5|6580.7|6580.5|6577.7|6583.5|6580.7|6577.8|6575|256
1629364780000|2021-08-19 09:19:40|6581.5|6578.7|6580.5|6577.7|6582.1|6579.3|6580.5|6577.7|76
1629364790000|2021-08-19 09:19:50|6580.8|6578|6582|6579.2|6584|6581.2|6580.8|6578|14
1629364800000|2021-08-19 09:20:00|6582.1|6578.1|6580.5|6577.7|6583.1|6580.3|6579.5|6576.7|183
1629364810000|2021-08-19 09:20:10|6580.3|6577.5|6580.3|6577.5|6580.5|6577.7|6579.5|6576.7|53
1629364820000|2021-08-19 09:20:20|6580.1|6577.3|6582.8|6580|6586.1|6583.3|6580.1|6577.3|60
1629364830000|2021-08-19 09:20:30|6583.5|6580.7|6582.1|6579.3|6583.6|6580.8|6582.1|6579.3|19
1629364840000|2021-08-19 09:20:40|6583.1|6580.3|6580.8|6578|6583.1|6580.3|6580.3|6577.5|10
1629364850000|2021-08-19 09:20:50|6580.6|6577.8|6579.1|6576.3|6580.8|6578|6579.1|6576.3|18
1629364860000|2021-08-19 09:21:00|6579.4|6576.6|6581.6|6578.8|6581.8|6579|6579.4|6576.6|75
1629364870000|2021-08-19 09:21:10|6581.8|6579|6582.8|6580|6582.8|6580|6581.1|6578.3|6
1629364880000|2021-08-19 09:21:20|6582.6|6579.8|6580.8|6578|6582.6|6579.8|6580.1|6577.3|12
1629364890000|2021-08-19 09:21:30|6581.1|6578.3|6580.5|6577.7|6581.1|6578.3|6580.1|6577.3|3
1629364900000|2021-08-19 09:21:40|6579.6|6576.8|6586.1|6583.3|6587.8|6585|6579.1|6576.3|106
1629364910000|2021-08-19 09:21:50|6585.8|6583|6582.8|6580|6587.1|6584.3|6582.8|6580|37
1629364920000|2021-08-19 09:22:00|6582.6|6579.8|6581.8|6579|6583.3|6580.5|6581.8|6579|21
1629364930000|2021-08-19 09:22:10|6582.6|6579.8|6583.1|6580.3|6583.6|6580.8|6581.8|6579|34
1629364940000|2021-08-19 09:22:20|6582.8|6580|6585.8|6583|6587.3|6584.5|6582.8|6580|17
1629364950000|2021-08-19 09:22:30|6586.4|6583.6|6589.8|6587|6590.8|6588|6586.4|6583.6|92
1629364960000|2021-08-19 09:22:40|6590.6|6587.8|6590.8|6588|6592.1|6589.3|6589.8|6587|49
1629364970000|2021-08-19 09:22:50|6591.6|6588.8|6589.8|6587|6593.6|6590.8|6589.8|6587|17
1629364980000|2021-08-19 09:23:00|6591.1|6588.3|6588.1|6585.3|6591.1|6588.3|6587.6|6584.8|101
1629364990000|2021-08-19 09:23:10|6588.8|6586|6588.8|6586|6589.1|6586.3|6587.3|6584.5|19
1629365000000|2021-08-19 09:23:20|6589.8|6587|6586.9|6584.1|6589.8|6587|6585.4|6582.6|346
1629365010000|2021-08-19 09:23:30|6586.8|6584|6586.3|6583.5|6586.8|6584|6585.8|6583|14
1629365020000|2021-08-19 09:23:40|6586.1|6583.3|6584.8|6582|6586.3|6583.5|6584.8|6582|6
1629365030000|2021-08-19 09:23:50|6583.8|6581|6586.1|6583.3|6586.1|6583.3|6583.8|6581|93
1629365040000|2021-08-19 09:24:00|6585.8|6583|6587.1|6584.3|6587.4|6584.6|6585.3|6582.5|125
1629365050000|2021-08-19 09:24:10|6586.8|6584|6584.6|6581.8|6587.3|6584.5|6583.8|6581|77
1629365060000|2021-08-19 09:24:20|6584.3|6581.5|6585.1|6582.3|6587.1|6584.3|6584.1|6581.3|32
1629365070000|2021-08-19 09:24:30|6584.8|6582|6586.3|6583.5|6586.3|6583.5|6582.8|6580|34
1629365080000|2021-08-19 09:24:40|6589|6586.2|6588.8|6586|6589.3|6586.5|6586.3|6583.5|35
1629365090000|2021-08-19 09:24:50|6588.4|6585.6|6586.4|6583.6|6588.8|6586|6584.8|6582|41
1629365100000|2021-08-19 09:25:00|6586.1|6583.3|6585.1|6582.3|6587.4|6584.6|6585.1|6582.3|11
1629365110000|2021-08-19 09:25:10|6584.8|6582|6586.1|6583.3|6586.1|6583.3|6583.8|6581|21
1629365120000|2021-08-19 09:25:20|6586|6583.2|6586.1|6583.3|6586.1|6583.3|6585.1|6582.3|3
1629365130000|2021-08-19 09:25:30|6585.8|6583|6584.5|6581.7|6588.1|6585.3|6584.5|6581.7|15
1629365140000|2021-08-19 09:25:40|6584.1|6581.3|6585|6582.2|6585.1|6582.3|6584.1|6581.3|6
1629365150000|2021-08-19 09:25:50|6584.8|6582|6585.1|6582.3|6585.1|6582.3|6584|6581.2|32
1629365160000|2021-08-19 09:26:00|6584.3|6581.5|6581.1|6578.3|6584.3|6581.5|6580.8|6578|45
1629365170000|2021-08-19 09:26:10|6580.3|6577.5|6581.8|6579|6581.8|6579|6580.1|6577.3|16
1629365180000|2021-08-19 09:26:20|6582.8|6580|6582.1|6579.3|6584.3|6581.5|6582.1|6579.3|27
1629365190000|2021-08-19 09:26:30|6581.1|6578.3|6580.3|6577.5|6581.1|6578.3|6580.1|6577.3|7
1629365200000|2021-08-19 09:26:40|6580.1|6577.3|6582.1|6579.3|6583.1|6580.3|6580.1|6577.3|6
1629365210000|2021-08-19 09:26:50|6582|6579.2|6582.6|6579.8|6582.8|6580|6579.1|6576.3|120
1629365220000|2021-08-19 09:27:00|6582.1|6579.3|6580.3|6577.5|6582.1|6579.3|6579.1|6576.3|5
1629365230000|2021-08-19 09:27:10|6581.1|6578.3|6577.1|6574.3|6581.1|6578.3|6576.3|6573.5|29
1629365240000|2021-08-19 09:27:20|6576.4|6573.6|6579.1|6576.3|6579.3|6576.5|6575.1|6572.3|53
1629365250000|2021-08-19 09:27:30|6579.3|6576.5|6579.1|6576.3|6580.1|6577.3|6578.1|6575.3|9
1629365260000|2021-08-19 09:27:40|6579.8|6577|6578.8|6576|6579.8|6577|6577.3|6574.5|13
1629365270000|2021-08-19 09:27:50|6578.6|6575.8|6579.1|6576.3|6579.1|6576.3|6577.3|6574.5|11
1629365280000|2021-08-19 09:28:00|6578.1|6575.3|6578.1|6575.3|6578.8|6576|6578.1|6575.3|78
1629365290000|2021-08-19 09:28:10|6578.3|6575.5|6578.1|6575.3|6579.1|6576.3|6578.1|6575.3|1
1629365300000|2021-08-19 09:28:20|6578.3|6575.5|6578.1|6575.3|6578.3|6575.5|6575.3|6572.5|77
1629365310000|2021-08-19 09:28:30|6578.8|6576|6578.3|6575.5|6578.8|6576|6578.1|6575.3|9
1629365320000|2021-08-19 09:28:40|6578.1|6575.3|6579.3|6576.5|6580.3|6577.5|6578.1|6575.3|11
1629365330000|2021-08-19 09:28:50|6579.8|6577|6580.8|6578|6580.8|6578|6579.8|6577|2
1629365340000|2021-08-19 09:29:00|6580.3|6577.5|6579.1|6576.3|6580.8|6578|6579.1|6576.3|35
1629365350000|2021-08-19 09:29:10|6578.8|6576|6576.1|6573.3|6578.8|6576|6575.8|6573|24
1629365360000|2021-08-19 09:29:20|6575.8|6573|6568.1|6565.3|6576.1|6573.3|6568.1|6565.3|141
1629365370000|2021-08-19 09:29:30|6567.6|6564.8|6571.6|6568.8|6571.8|6569|6567.4|6564.6|405
1629365380000|2021-08-19 09:29:40|6571.4|6568.6|6569.8|6567|6572.8|6570|6569.8|6567|21
1629365390000|2021-08-19 09:29:50|6569.9|6567.1|6568.8|6566|6569.9|6567.1|6567.8|6565|49
1629365400000|2021-08-19 09:30:00|6568.9|6566.1|6571.4|6568.6|6572.8|6570|6568.8|6566|47
1629365410000|2021-08-19 09:30:10|6571.3|6568.5|6573.8|6571|6573.8|6571|6571.1|6568.3|35
1629365420000|2021-08-19 09:30:20|6573.6|6570.8|6574.3|6571.5|6574.8|6572|6572.6|6569.8|12
1629365430000|2021-08-19 09:30:30|6574.1|6571.3|6573.4|6570.6|6574.1|6571.3|6573.3|6570.5|47
1629365440000|2021-08-19 09:30:40|6572.3|6569.5|6570.9|6568.1|6572.4|6569.6|6570.9|6568.1|8
1629365450000|2021-08-19 09:30:50|6571.4|6568.6|6571.3|6568.5|6571.9|6569.1|6571.3|6568.5|15
1629365460000|2021-08-19 09:31:00|6571.8|6569|6571.3|6568.5|6571.8|6569|6571.3|6568.5|7
1629365470000|2021-08-19 09:31:10|6571.1|6568.3|6570.8|6568|6571.3|6568.5|6570.8|6568|1
1629365480000|2021-08-19 09:31:20|6571.1|6568.3|6571.8|6569|6572.8|6570|6570.9|6568.1|40
1629365490000|2021-08-19 09:31:30|6570.9|6568.1|6568.1|6565.3|6570.9|6568.1|6566.4|6563.6|86
1629365500000|2021-08-19 09:31:40|6568.8|6566|6569.8|6567|6570.6|6567.8|6568.8|6566|14
1629365510000|2021-08-19 09:31:50|6569.9|6567.1|6571.3|6568.5|6571.8|6569|6569.9|6567.1|16
1629365520000|2021-08-19 09:32:00|6570.8|6568|6570.4|6567.6|6570.8|6568|6569.8|6567|16
1629365530000|2021-08-19 09:32:10|6570.8|6568|6573.4|6570.6|6573.4|6570.6|6570.8|6568|24
1629365540000|2021-08-19 09:32:20|6575.8|6573|6571.8|6569|6575.8|6573|6571.6|6568.8|34
1629365550000|2021-08-19 09:32:30|6571.9|6569.1|6572.8|6570|6572.8|6570|6571.9|6569.1|13
1629365560000|2021-08-19 09:32:40|6573.9|6571.1|6577.8|6575|6578.4|6575.6|6573.9|6571.1|39
1629365570000|2021-08-19 09:32:50|6577.5|6574.7|6574.8|6572|6577.5|6574.7|6573.9|6571.1|14
1629365580000|2021-08-19 09:33:00|6574.6|6571.8|6576.8|6574|6578.9|6576.1|6574.6|6571.8|22
1629365590000|2021-08-19 09:33:10|6577.6|6574.8|6578.8|6576|6578.9|6576.1|6577.3|6574.5|6
1629365600000|2021-08-19 09:33:20|6579.3|6576.5|6578.8|6576|6579.4|6576.6|6578.8|6576|10
1629365610000|2021-08-19 09:33:30|6579.4|6576.6|6580.4|6577.6|6582.1|6579.3|6579.4|6576.6|44
1629365620000|2021-08-19 09:33:40|6580.9|6578.1|6584.9|6582.1|6586.9|6584.1|6580.8|6578|39
1629365630000|2021-08-19 09:33:50|6586.4|6583.6|6585.8|6583|6588.4|6585.6|6584.4|6581.6|27
1629365640000|2021-08-19 09:34:00|6585.6|6582.8|6585.3|6582.5|6586.3|6583.5|6584.8|6582|17
1629365650000|2021-08-19 09:34:10|6584.8|6582|6583.9|6581.1|6585.9|6583.1|6582.8|6580|24
1629365660000|2021-08-19 09:34:20|6583.8|6581|6584.8|6582|6584.9|6582.1|6582.8|6580|9
1629365670000|2021-08-19 09:34:30|6584.4|6581.6|6590.8|6588|6590.8|6588|6584.4|6581.6|22
1629365680000|2021-08-19 09:34:40|6590.4|6587.6|6586.8|6584|6592.8|6590|6586.8|6584|121
1629365690000|2021-08-19 09:34:50|6586.6|6583.8|6588.8|6586|6588.8|6586|6586.6|6583.8|26
1629365700000|2021-08-19 09:35:00|6587.8|6585|6587.8|6585|6588.1|6585.3|6586.8|6584|63
1629365710000|2021-08-19 09:35:10|6587.9|6585.1|6586.8|6584|6588.9|6586.1|6586.8|6584|45
1629365720000|2021-08-19 09:35:20|6585.8|6583|6584.4|6581.6|6585.8|6583|6581.8|6579|38
1629365730000|2021-08-19 09:35:30|6584.8|6582|6585.9|6583.1|6585.9|6583.1|6583.8|6581|4
1629365740000|2021-08-19 09:35:40|6586.3|6583.5|6584.9|6582.1|6586.8|6584|6584.6|6581.8|16
1629365750000|2021-08-19 09:35:50|6584.8|6582|6591.3|6588.5|6592.4|6589.6|6583.8|6581|9
1629365760000|2021-08-19 09:36:00|6590.9|6588.1|6590.9|6588.1|6591.4|6588.6|6589.4|6586.6|36
1629365770000|2021-08-19 09:36:10|6590.8|6588|6592.8|6590|6592.9|6590.1|6590.8|6588|28
1629365780000|2021-08-19 09:36:20|6592.9|6590.1|6592.8|6590|6592.9|6590.1|6590.8|6588|41
1629365790000|2021-08-19 09:36:30|6592.4|6589.6|6587.9|6585.1|6592.6|6589.8|6587.3|6584.5|44
1629365800000|2021-08-19 09:36:40|6588.4|6585.6|6589.9|6587.1|6590.4|6587.6|6587.9|6585.1|16
1629365810000|2021-08-19 09:36:50|6589.8|6587|6589.8|6587|6589.8|6587|6588.8|6586|19
1629365820000|2021-08-19 09:37:00|6589.4|6586.6|6589.8|6587|6593.1|6590.3|6589.4|6586.6|39
1629365830000|2021-08-19 09:37:10|6589.9|6587.1|6585.4|6582.6|6589.9|6587.1|6584.8|6582|43
1629365840000|2021-08-19 09:37:20|6585.1|6582.3|6590.9|6588.1|6590.9|6588.1|6584.8|6582|17
1629365850000|2021-08-19 09:37:30|6591.8|6589|6591.6|6588.8|6592.4|6589.6|6590.8|6588|17
1629365860000|2021-08-19 09:37:40|6591.4|6588.6|6587.8|6585|6591.8|6589|6587.1|6584.3|27
1629365870000|2021-08-19 09:37:50|6587.3|6584.5|6589.6|6586.8|6590.8|6588|6586.8|6584|41
1629365880000|2021-08-19 09:38:00|6589.3|6586.5|6588.8|6586|6591.4|6588.6|6588.6|6585.8|55
1629365890000|2021-08-19 09:38:10|6588.6|6585.8|6588.6|6585.8|6590.1|6587.3|6588.1|6585.3|16
1629365900000|2021-08-19 09:38:20|6588.8|6586|6590.3|6587.5|6590.4|6587.6|6588.8|6586|20
1629365910000|2021-08-19 09:38:30|6591.4|6588.6|6592.6|6589.8|6593.4|6590.6|6591.1|6588.3|52
1629365920000|2021-08-19 09:38:40|6592.4|6589.6|6592.1|6589.3|6592.4|6589.6|6590.3|6587.5|37
1629365930000|2021-08-19 09:38:50|6592.8|6590|6593.8|6591|6593.9|6591.1|6592.8|6590|17
1629365940000|2021-08-19 09:39:00|6594.4|6591.6|6591.9|6589.1|6594.4|6591.6|6591.8|6589|40
1629365950000|2021-08-19 09:39:10|6592.4|6589.6|6588.9|6586.1|6592.4|6589.6|6588.9|6586.1|22
1629365960000|2021-08-19 09:39:20|6588.8|6586|6589.3|6586.5|6589.9|6587.1|6588.8|6586|30
1629365970000|2021-08-19 09:39:30|6588.9|6586.1|6589.8|6587|6589.8|6587|6588.8|6586|9
1629365980000|2021-08-19 09:39:40|6589.4|6586.6|6592.8|6590|6595.4|6592.1|6589.3|6586.5|41
1629365990000|2021-08-19 09:39:50|6592.6|6589.8|6589.8|6587|6592.8|6590|6589.8|6587|122
1629366000000|2021-08-19 09:40:00|6590.8|6588|6591.8|6589|6593.4|6590.6|6590.8|6588|38
1629366010000|2021-08-19 09:40:10|6591.4|6588.6|6588.8|6586|6591.4|6588.6|6588.8|6586|27
1629366020000|2021-08-19 09:40:20|6588.3|6585.5|6590.3|6587.5|6590.8|6588|6587.6|6584.8|22
1629366030000|2021-08-19 09:40:30|6590.6|6587.8|6590.6|6587.8|6591.4|6588.6|6589.6|6586.8|11
1629366040000|2021-08-19 09:40:40|6589.8|6587|6591.1|6588.3|6591.4|6588.6|6589.8|6587|7
1629366050000|2021-08-19 09:40:50|6591.3|6588.5|6589.8|6587|6591.3|6588.5|6587.6|6584.8|29
1629366060000|2021-08-19 09:41:00|6590.4|6587.6|6590.8|6588|6591.9|6589.1|6589.8|6587|153
1629366070000|2021-08-19 09:41:10|6590.9|6588.1|6592.1|6589.3|6593.1|6590.3|6590.8|6588|10
1629366080000|2021-08-19 09:41:20|6590.8|6588|6590.6|6587.8|6590.8|6588|6588.9|6586.1|20
1629366090000|2021-08-19 09:41:30|6589.8|6587|6590.8|6588|6590.8|6588|6589.8|6587|14
1629366100000|2021-08-19 09:41:40|6591.4|6588.6|6591.8|6589|6591.8|6589|6589.6|6586.8|7
1629366110000|2021-08-19 09:41:50|6591.9|6589.1|6590.4|6587.6|6593.8|6591|6589.8|6587|15
1629366120000|2021-08-19 09:42:00|6590.8|6588|6590.9|6588.1|6591.9|6589.1|6589.4|6586.6|8
1629366130000|2021-08-19 09:42:10|6590.8|6588|6590.8|6588|6591.4|6588.6|6590.4|6587.6|6
1629366140000|2021-08-19 09:42:20|6590.9|6588.1|6591.1|6588.3|6591.8|6589|6589.9|6587.1|17
1629366150000|2021-08-19 09:42:30|6591.4|6588.6|6593.8|6591|6593.9|6591.1|6590.8|6588|16
1629366160000|2021-08-19 09:42:40|6592.8|6590|6593.3|6590.5|6593.8|6591|6592.8|6590|7
1629366170000|2021-08-19 09:42:50|6593.1|6590.3|6592.8|6590|6593.8|6591|6591.8|6589|19
1629366180000|2021-08-19 09:43:00|6592.6|6589.8|6595.8|6593|6595.8|6593|6591.8|6589|72
1629366190000|2021-08-19 09:43:10|6595.4|6592.6|6593.9|6591.1|6595.4|6592.6|6593.6|6590.8|20
1629366200000|2021-08-19 09:43:20|6593.8|6591|6593.8|6591|6593.9|6591.1|6592.8|6590|24
1629366210000|2021-08-19 09:43:30|6593.3|6590.5|6594.6|6591.8|6594.9|6592.1|6591.8|6589|74
1629366220000|2021-08-19 09:43:40|6593.8|6591|6595.8|6593|6595.8|6593|6593.8|6591|5
1629366230000|2021-08-19 09:43:50|6595.1|6592.3|6595.8|6593|6595.8|6593|6593.8|6591|10
1629366240000|2021-08-19 09:44:00|6596.1|6593.3|6592.9|6590.1|6596.1|6593.3|6592.6|6589.8|171
1629366250000|2021-08-19 09:44:10|6593.1|6590.3|6591.9|6589.1|6593.9|6591.1|6591.9|6589.1|22
1629366260000|2021-08-19 09:44:20|6591.8|6589|6591.8|6589|6592.8|6590|6591.4|6588.6|1
1629366270000|2021-08-19 09:44:30|6591.9|6589.1|6595.8|6593|6595.8|6593|6590.9|6588.1|46
1629366280000|2021-08-19 09:44:40|6594.9|6592.1|6594.8|6592|6594.9|6592.1|6593.8|6591|10
1629366290000|2021-08-19 09:44:50|6594.9|6592.1|6594.9|6592.1|6594.9|6592.1|6594.9|6592.1|6
1629366300000|2021-08-19 09:45:00|6595.4|6592.6|6594.8|6592|6595.8|6593|6593.8|6591|14
1629366310000|2021-08-19 09:45:10|6594.9|6592.1|6595.4|6592.6|6595.8|6593|6593.6|6590.8|15
1629366320000|2021-08-19 09:45:20|6594.9|6592.1|6595.8|6593|6595.8|6593|6594.9|6592.1|13
1629366330000|2021-08-19 09:45:30|6595.4|6592.6|6595.8|6593|6596.1|6593.3|6592.6|6589.8|38
1629366340000|2021-08-19 09:45:40|6595.1|6592.3|6595.3|6592.5|6595.4|6592.6|6594.6|6591.8|280
1629366350000|2021-08-19 09:45:50|6594.8|6592|6595.4|6592.6|6595.4|6592.6|6593.8|6591|159
1629366360000|2021-08-19 09:46:00|6595.1|6592.3|6594.1|6591.3|6595.4|6592.6|6593.9|6591.1|390
1629366370000|2021-08-19 09:46:10|6593.9|6591.1|6595.4|6592.6|6595.4|6592.6|6593.6|6590.8|75
1629366380000|2021-08-19 09:46:20|6596.4|6593.6|6594.6|6591.8|6596.4|6593.6|6594.4|6591.6|44
1629366390000|2021-08-19 09:46:30|6594.4|6591.6|6594.6|6591.8|6594.6|6591.8|6594.4|6591.6|10
1629366400000|2021-08-19 09:46:40|6594.4|6591.6|6594.6|6591.8|6594.6|6591.8|6594.4|6591.6|15
1629366410000|2021-08-19 09:46:50|6595.4|6592.6|6594.4|6591.6|6595.4|6592.6|6594.4|6591.6|81
1629366420000|2021-08-19 09:47:00|6595.1|6592.3|6592.4|6589.6|6595.1|6592.3|6592.1|6589.3|34
1629366430000|2021-08-19 09:47:10|6592.8|6590|6590.4|6587.6|6592.8|6590|6586.4|6583.6|70
1629366440000|2021-08-19 09:47:20|6589.4|6586.6|6588.8|6586|6589.4|6586.6|6588.1|6585.3|29
1629366450000|2021-08-19 09:47:30|6589.4|6586.6|6589.4|6586.6|6590.1|6587.3|6589.1|6586.3|15
1629366460000|2021-08-19 09:47:40|6588.6|6585.8|6588.4|6585.6|6589.1|6586.3|6588.4|6585.6|12
1629366470000|2021-08-19 09:47:50|6587.4|6584.6|6588.9|6586.1|6589.1|6586.3|6586.4|6583.6|18
1629366480000|2021-08-19 09:48:00|6589.1|6586.3|6590.1|6587.3|6590.6|6587.8|6589.1|6586.3|8
1629366490000|2021-08-19 09:48:10|6590.6|6587.8|6590.1|6587.3|6590.6|6587.8|6589.9|6587.1|35
1629366500000|2021-08-19 09:48:20|6590.4|6587.6|6590.9|6588.1|6591.1|6588.3|6590.4|6587.6|6
1629366510000|2021-08-19 09:48:30|6590.4|6587.6|6591.1|6588.3|6591.4|6588.6|6590.4|6587.6|10
1629366520000|2021-08-19 09:48:40|6590.9|6588.1|6588.9|6586.1|6590.9|6588.1|6588.9|6586.1|3
1629366530000|2021-08-19 09:48:50|6588.1|6585.3|6585.4|6582.6|6588.1|6585.3|6585.4|6582.6|9
1629366540000|2021-08-19 09:49:00|6586.1|6583.3|6585.1|6582.3|6587.1|6584.3|6585.1|6582.3|20
1629366550000|2021-08-19 09:49:10|6584.6|6581.8|6585.1|6582.3|6586.1|6583.3|6584.4|6581.6|15
1629366560000|2021-08-19 09:49:20|6584.9|6582.1|6584.4|6581.6|6586.1|6583.3|6584.4|6581.6|7
1629366570000|2021-08-19 09:49:30|6585.1|6582.3|6582.1|6579.3|6586.1|6583.3|6582.1|6579.3|31
1629366580000|2021-08-19 09:49:40|6582.9|6580.1|6584.1|6581.3|6584.1|6581.3|6582.9|6580.1|3
1629366590000|2021-08-19 09:49:50|6583.9|6581.1|6588.4|6585.6|6588.6|6585.8|6583.9|6581.1|56
1629366600000|2021-08-19 09:50:00|6587.8|6585|6586.4|6583.6|6587.8|6585|6586.4|6583.6|12
1629366610000|2021-08-19 09:50:10|6586.1|6583.3|6586.9|6584.1|6587.1|6584.3|6586.1|6583.3|9
1629366620000|2021-08-19 09:50:20|6587.1|6584.3|6585.1|6582.3|6587.1|6584.3|6584.9|6582.1|20
1629366630000|2021-08-19 09:50:30|6584.6|6581.8|6584.4|6581.6|6584.6|6581.8|6583.9|6581.1|20
1629366640000|2021-08-19 09:50:40|6584.1|6581.3|6583.9|6581.1|6584.1|6581.3|6583.6|6580.8|6
1629366650000|2021-08-19 09:50:50|6584.1|6581.3|6583.6|6580.8|6584.6|6581.8|6583.4|6580.6|4
1629366660000|2021-08-19 09:51:00|6583.1|6580.3|6583.1|6580.3|6583.9|6581.1|6582.1|6579.3|13
1629366670000|2021-08-19 09:51:10|6583.4|6580.6|6585.1|6582.3|6585.1|6582.3|6583.4|6580.6|12
1629366680000|2021-08-19 09:51:20|6584.6|6581.8|6584.3|6581.5|6585.1|6582.3|6584.3|6581.5|4
1629366690000|2021-08-19 09:51:30|6584.1|6581.3|6584.6|6581.8|6585.1|6582.3|6584.1|6581.3|4
1629366700000|2021-08-19 09:51:40|6584.4|6581.6|6583.8|6581|6587.1|6584.3|6583.8|6581|247
1629366710000|2021-08-19 09:51:50|6583.9|6581.1|6584.8|6582|6584.8|6582|6583.8|6581|12
1629366720000|2021-08-19 09:52:00|6585.4|6582.6|6587.4|6584.6|6587.4|6584.6|6585.4|6582.6|15
1629366730000|2021-08-19 09:52:10|6587.8|6585|6589.8|6587|6590.8|6588|6587.8|6585|134
1629366740000|2021-08-19 09:52:20|6589.3|6586.5|6589.3|6586.5|6589.3|6586.5|6589.3|6586.5|1
1629366750000|2021-08-19 09:52:30|6589.1|6586.3|6587.8|6585|6589.1|6586.3|6586.9|6584.1|14
1629366760000|2021-08-19 09:52:40|6587.9|6585.1|6587.9|6585.1|6588.4|6585.6|6587.8|6585|3
1629366770000|2021-08-19 09:52:50|6586.9|6584.1|6586.9|6584.1|6586.9|6584.1|6586.8|6584|12
1629366780000|2021-08-19 09:53:00|6586.8|6584|6586.8|6584|6586.9|6584.1|6586.3|6583.5|20
1629366790000|2021-08-19 09:53:10|6586.9|6584.1|6582.3|6579.5|6586.9|6584.1|6581.9|6579.1|44
1629366800000|2021-08-19 09:53:20|6582.1|6579.3|6582.4|6579.6|6582.4|6579.6|6582.1|6579.3|1
1629366810000|2021-08-19 09:53:30|6582.8|6580|6584.1|6581.3|6585.6|6582.8|6582.8|6580|24
1629366820000|2021-08-19 09:53:40|6583.9|6581.1|6584.8|6582|6584.8|6582|6583.8|6581|1
1629366830000|2021-08-19 09:53:50|6585.3|6582.5|6586.8|6584|6587.4|6584.6|6585.3|6582.5|9
1629366840000|2021-08-19 09:54:00|6586.4|6583.6|6587.3|6584.5|6587.4|6584.6|6585.9|6583.1|8
1629366850000|2021-08-19 09:54:10|6587.8|6585|6589.4|6586.6|6589.8|6587|6586.9|6584.1|112
1629366860000|2021-08-19 09:54:20|6589.3|6586.5|6589.8|6587|6590.8|6588|6589.3|6586.5|3
1629366870000|2021-08-19 09:54:30|6589.9|6587.1|6589.9|6587.1|6590.8|6588|6589.8|6587|7
1629366880000|2021-08-19 09:54:40|6589.8|6587|6590.3|6587.5|6590.4|6587.6|6588.8|6586|3
1629366890000|2021-08-19 09:54:50|6590.4|6587.6|6589.9|6587.1|6590.8|6588|6589.8|6587|1
1629366900000|2021-08-19 09:55:00|6589.8|6587|6589.3|6586.5|6589.8|6587|6588.8|6586|13
1629366910000|2021-08-19 09:55:10|6589.4|6586.6|6592.8|6590|6592.9|6590.1|6589.4|6586.6|59
1629366920000|2021-08-19 09:55:20|6593.1|6590.3|6595.3|6592.5|6595.4|6592.6|6593.1|6590.3|34
1629366930000|2021-08-19 09:55:30|6595.4|6592.6|6595.8|6593|6596.1|6593.3|6595.4|6592.6|134
1629366940000|2021-08-19 09:55:40|6596.1|6593.3|6595.8|6593|6596.1|6593.3|6594.8|6592|35
1629366950000|2021-08-19 09:55:50|6596.4|6593.6|6596.8|6594|6597.1|6594.3|6596.1|6593.3|28
1629366960000|2021-08-19 09:56:00|6596.6|6593.8|6597.4|6594.6|6597.4|6594.6|6594.8|6592|15
1629366970000|2021-08-19 09:56:10|6597.9|6595.1|6596.8|6594|6598.8|6596|6595.8|6593|34
1629366980000|2021-08-19 09:56:20|6596.9|6594.1|6596.8|6594|6598.4|6595.6|6596.8|6594|10
1629366990000|2021-08-19 09:56:30|6597.1|6594.3|6595.4|6592.6|6597.4|6594.6|6595.4|6592.6|33
1629367000000|2021-08-19 09:56:40|6596.4|6593.6|6599.8|6597|6599.8|6597|6596.4|6593.6|62
1629367010000|2021-08-19 09:56:50|6600.4|6597.6|6601.1|6598.3|6603.1|6600.3|6600.4|6597.6|130
1629367020000|2021-08-19 09:57:00|6600.8|6598|6598.4|6595.6|6600.9|6598.1|6598.3|6595.5|38
1629367030000|2021-08-19 09:57:10|6598.3|6595.5|6598.1|6595.3|6598.3|6595.5|6597.9|6595.1|2
1629367040000|2021-08-19 09:57:20|6598.6|6595.8|6595.4|6592.6|6598.9|6596.1|6595.4|6592.6|23
1629367050000|2021-08-19 09:57:30|6595.8|6593|6595.4|6592.6|6596.1|6593.3|6595.4|6592.6|6
1629367060000|2021-08-19 09:57:40|6595.8|6593|6595.4|6592.6|6596.1|6593.3|6595.4|6592.6|16
1629367070000|2021-08-19 09:57:50|6593.8|6591|6593.9|6591.1|6594.4|6591.6|6592.8|6590|46
1629367080000|2021-08-19 09:58:00|6593.4|6590.6|6597.8|6595|6598.1|6595.3|6593.4|6590.6|21
1629367090000|2021-08-19 09:58:10|6596.9|6594.1|6595.9|6593.1|6596.9|6594.1|6595.9|6593.1|0
1629367100000|2021-08-19 09:58:20|6595.1|6592.3|6598.1|6595.3|6598.1|6595.3|6594.6|6591.8|40
1629367110000|2021-08-19 09:58:30|6598.4|6595.6|6603.6|6600.8|6605.1|6602.3|6598.4|6595.6|135
1629367120000|2021-08-19 09:58:40|6603.8|6601|6602.4|6599.6|6603.8|6601|6601.8|6599|174
1629367130000|2021-08-19 09:58:50|6602.8|6600|6602.9|6600.1|6603.8|6601|6602.6|6599.8|81
1629367140000|2021-08-19 09:59:00|6603.3|6600.5|6603.3|6600.5|6604.8|6602|6603.3|6600.5|22
1629367150000|2021-08-19 09:59:10|6603.4|6600.6|6604.8|6602|6604.8|6602|6602.4|6599.6|84
1629367160000|2021-08-19 09:59:20|6604.4|6601.6|6603.4|6600.6|6604.4|6601.6|6602.4|6599.6|35
1629367170000|2021-08-19 09:59:30|6603.8|6601|6606.3|6603.5|6606.8|6604|6603.8|6601|98
1629367180000|2021-08-19 09:59:40|6605.8|6603|6603.4|6600.6|6605.8|6603|6603.3|6600.5|123
1629367190000|2021-08-19 09:59:50|6604.1|6601.3|6603.4|6600.6|6604.3|6601.5|6602.3|6599.5|45
1629367200000|2021-08-19 10:00:00|6604.1|6601.3|6604.8|6602|6604.8|6602|6601.8|6599|60
1629367210000|2021-08-19 10:00:10|6604.3|6601.5|6602.3|6599.5|6604.4|6601.6|6601.8|6599|100
1629367220000|2021-08-19 10:00:20|6602.1|6599.3|6601.8|6599|6602.4|6599.6|6601.8|6599|6
1629367230000|2021-08-19 10:00:30|6601.4|6598.6|6598.8|6596|6601.4|6598.6|6598.8|6596|84
1629367240000|2021-08-19 10:00:40|6599.1|6596.3|6600.3|6597.5|6600.4|6597.6|6599.1|6596.3|32
1629367250000|2021-08-19 10:00:50|6600.4|6597.6|6600.4|6597.6|6600.8|6598|6599.8|6597|15
1629367260000|2021-08-19 10:01:00|6600.3|6597.5|6599.8|6597|6600.8|6598|6599.8|6597|12
1629367270000|2021-08-19 10:01:10|6599.4|6596.6|6596.8|6594|6599.4|6596.6|6596.4|6593.6|33
1629367280000|2021-08-19 10:01:20|6596.4|6593.6|6598.3|6595.5|6598.3|6595.5|6594.4|6591.6|58
1629367290000|2021-08-19 10:01:30|6598.4|6595.6|6600.4|6597.6|6600.4|6597.6|6598.3|6595.5|255
1629367300000|2021-08-19 10:01:40|6600.8|6598|6602.3|6599.5|6602.9|6600.1|6600.8|6598|4
1629367310000|2021-08-19 10:01:50|6602.4|6599.6|6600.4|6597.6|6602.4|6599.6|6600.3|6597.5|10
1629367320000|2021-08-19 10:02:00|6600.8|6598|6601.8|6599|6603.4|6600.6|6600.3|6597.5|67
1629367330000|2021-08-19 10:02:10|6601.3|6598.5|6601.3|6598.5|6601.8|6599|6601.3|6598.5|68
1629367340000|2021-08-19 10:02:20|6601.8|6599|6601.6|6598.8|6601.8|6599|6600.1|6597.3|45
1629367350000|2021-08-19 10:02:30|6601.1|6598.3|6601.6|6598.8|6601.6|6598.8|6600.1|6597.3|4
1629367360000|2021-08-19 10:02:40|6602.1|6599.3|6604.3|6601.5|6605.1|6602.3|6601.9|6599.1|601
1629367370000|2021-08-19 10:02:50|6604.4|6601.6|6603.4|6600.6|6604.4|6601.6|6602.6|6599.8|8
1629367380000|2021-08-19 10:03:00|6603.3|6600.5|6603.3|6600.5|6603.8|6601|6603.3|6600.5|11
1629367390000|2021-08-19 10:03:10|6602.4|6599.6|6602.4|6599.6|6603.4|6600.6|6602.2|6599.4|1
1629367400000|2021-08-19 10:03:20|6601.7|6598.9|6601.2|6598.4|6602.4|6599.6|6600.6|6597.8|15
1629367410000|2021-08-19 10:03:30|6600.4|6597.6|6600.4|6597.6|6600.6|6597.8|6600.2|6597.4|0
1629367420000|2021-08-19 10:03:40|6601.4|6598.6|6601.4|6598.6|6601.4|6598.6|6601.2|6598.4|6
1629367430000|2021-08-19 10:03:50|6600.7|6597.9|6600.4|6597.6|6600.7|6597.9|6600.2|6597.4|2
1629367440000|2021-08-19 10:04:00|6599.2|6596.4|6599.1|6596.3|6599.4|6596.6|6598.2|6595.4|14
1629367450000|2021-08-19 10:04:10|6599.7|6596.9|6600.4|6597.6|6600.4|6597.6|6599.7|6596.9|4
1629367460000|2021-08-19 10:04:20|6600.7|6597.9|6600.1|6597.3|6601.1|6598.3|6599.9|6597.1|6
1629367470000|2021-08-19 10:04:30|6599.7|6596.9|6598.7|6595.9|6600.9|6598.1|6597.9|6595.1|22
1629367480000|2021-08-19 10:04:40|6599.2|6596.4|6599.7|6596.9|6599.9|6597.1|6599.2|6596.4|12
1629367490000|2021-08-19 10:04:50|6598.6|6595.8|6599.4|6596.6|6600.4|6597.6|6598.4|6595.6|26
1629367500000|2021-08-19 10:05:00|6599.6|6596.8|6597.4|6594.6|6599.6|6596.8|6596.7|6593.9|86
1629367510000|2021-08-19 10:05:10|6597.1|6594.3|6597.7|6594.9|6597.7|6594.9|6596.4|6593.6|47
1629367520000|2021-08-19 10:05:20|6597.4|6594.6|6595.4|6592.6|6597.4|6594.6|6594.4|6591.6|126
1629367530000|2021-08-19 10:05:30|6595.7|6592.9|6600.2|6597.4|6601.4|6598.6|6595.7|6592.9|125
1629367540000|2021-08-19 10:05:40|6600.4|6597.6|6600.9|6598.1|6600.9|6598.1|6599.7|6596.9|26
1629367550000|2021-08-19 10:05:50|6600.7|6597.9|6602.7|6599.9|6603.2|6600.4|6600.7|6597.9|4
1629367560000|2021-08-19 10:06:00|6602.6|6599.8|6604.4|6601.6|6604.7|6601.9|6602.6|6599.8|158
1629367570000|2021-08-19 10:06:10|6604.7|6601.9|6604.7|6601.9|6604.7|6601.9|6603.9|6601.1|100
1629367580000|2021-08-19 10:06:20|6604.1|6601.3|6603.4|6600.6|6604.1|6601.3|6603.4|6600.6|16
1629367590000|2021-08-19 10:06:30|6603.7|6600.9|6604.4|6601.6|6604.7|6601.9|6603.4|6600.6|151
1629367600000|2021-08-19 10:06:40|6604.7|6601.9|6613.7|6610.9|6614.2|6611.4|6603.4|6600.6|380
1629367610000|2021-08-19 10:06:50|6613.4|6610.6|6612.1|6609.3|6613.4|6610.6|6610.4|6607.6|22
1629367620000|2021-08-19 10:07:00|6612.4|6609.6|6621.4|6618.6|6622.7|6619.9|6611.6|6608.8|479
1629367630000|2021-08-19 10:07:10|6620.4|6617.6|6616.9|6614.1|6620.4|6617.6|6616.4|6613.6|62
1629367640000|2021-08-19 10:07:20|6617.4|6614.6|6616.4|6613.6|6618.4|6615.6|6616.4|6613.6|9
1629367650000|2021-08-19 10:07:30|6616.6|6613.8|6618.6|6615.8|6618.6|6615.8|6616.6|6613.8|21
1629367660000|2021-08-19 10:07:40|6619.2|6616.4|6623.4|6620.6|6623.7|6620.6|6619.2|6616.4|83
1629367670000|2021-08-19 10:07:50|6623.2|6620.4|6623.2|6620.4|6623.7|6620.9|6623.2|6620.4|22
1629367680000|2021-08-19 10:08:00|6622.7|6619.9|6621.2|6618.4|6623.2|6620.4|6621.2|6618.4|14
1629367690000|2021-08-19 10:08:10|6621.4|6618.6|6621.4|6618.6|6621.7|6618.9|6621.2|6618.4|62
1629367700000|2021-08-19 10:08:20|6623.7|6620.9|6622.1|6619.3|6623.7|6620.9|6621.7|6618.9|81
1629367710000|2021-08-19 10:08:30|6621.7|6618.9|6620.1|6617.3|6622.1|6619.3|6619.1|6616.3|61
1629367720000|2021-08-19 10:08:40|6620.4|6617.6|6622.1|6619.3|6622.7|6619.9|6620.2|6617.4|31
1629367730000|2021-08-19 10:08:50|6620.7|6617.9|6621.7|6618.9|6622.4|6619.6|6620.7|6617.9|104
1629367740000|2021-08-19 10:09:00|6622.1|6619.3|6621.7|6618.9|6622.1|6619.3|6620.9|6618.1|152
1629367750000|2021-08-19 10:09:10|6621.9|6619.1|6619.6|6616.8|6622.1|6619.3|6619.1|6615.7|467
1629367760000|2021-08-19 10:09:20|6619.1|6616.3|6616.6|6613.8|6619.1|6616.3|6616.6|6613.8|31
1629367770000|2021-08-19 10:09:30|6616.2|6613.4|6618.2|6615.4|6621.5|6615.9|6616.2|6611.5|128
1629367780000|2021-08-19 10:09:40|6618.6|6615.8|6620.1|6617.3|6620.9|6618.1|6618.6|6615.8|46
1629367790000|2021-08-19 10:09:50|6619.6|6616.8|6620.2|6617.4|6620.6|6617.8|6619.4|6616.6|23
1629367800000|2021-08-19 10:10:00|6620.6|6617.8|6621.2|6618.4|6622.1|6619.3|6620.1|6617.3|28
1629367810000|2021-08-19 10:10:10|6621.7|6618.9|6620.2|6617.4|6622.1|6619.3|6619.4|6616.6|33
1629367820000|2021-08-19 10:10:20|6621.2|6618.4|6623.6|6620.8|6623.7|6620.9|6621.1|6618.3|90
1629367830000|2021-08-19 10:10:30|6623.2|6620.4|6624.9|6622.1|6625.1|6622.3|6623.1|6620.3|68
1629367840000|2021-08-19 10:10:40|6625.1|6622.3|6624.4|6621.6|6625.1|6622.3|6623.1|6620.3|77
1629367850000|2021-08-19 10:10:50|6624.7|6621.9|6623.6|6620.8|6625.1|6622.3|6623.1|6620.3|21
1629367860000|2021-08-19 10:11:00|6623.2|6620.4|6630.1|6627.3|6630.7|6627.9|6623.1|6620.3|239
1629367870000|2021-08-19 10:11:10|6629.7|6626.9|6630.2|6627.4|6631.7|6628.9|6629.4|6626.6|81
1629367880000|2021-08-19 10:11:20|6630.7|6627.9|6630.1|6627.3|6632.1|6629.3|6629.6|6626.8|114
1629367890000|2021-08-19 10:11:30|6630.2|6627.4|6630.1|6627.3|6630.7|6627.9|6628.4|6625.6|36
1629367900000|2021-08-19 10:11:40|6629.4|6626.6|6631.2|6628.4|6631.7|6628.9|6629.1|6626.3|41
1629367910000|2021-08-19 10:11:50|6631.6|6628.8|6632.7|6629.9|6633.1|6630.3|6631.4|6628.6|48
1629367920000|2021-08-19 10:12:00|6633.1|6630.3|6628.6|6625.8|6633.2|6630.4|6628.6|6625.8|112
1629367930000|2021-08-19 10:12:10|6628.1|6625.3|6627.4|6624.6|6628.2|6625.4|6627.1|6624.3|22
1629367940000|2021-08-19 10:12:20|6627.2|6624.4|6627.1|6624.3|6627.2|6624.4|6625.7|6622.9|21
1629367950000|2021-08-19 10:12:30|6626.7|6623.9|6628.7|6625.9|6628.7|6625.9|6626.7|6623.9|53
1629367960000|2021-08-19 10:12:40|6630.1|6627.3|6630.2|6627.4|6630.2|6627.4|6630.1|6627.3|77
1629367970000|2021-08-19 10:12:50|6630.1|6627.3|6630.1|6627.3|6630.1|6627.3|6630.1|6627.3|0
1629367980000|2021-08-19 10:13:00|6629.7|6626.9|6627.1|6624.3|6629.7|6626.9|6627.1|6624.3|95
1629367990000|2021-08-19 10:13:10|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|6625.7|6622.9|26
1629368000000|2021-08-19 10:13:20|6627.1|6624.3|6626.1|6623.3|6628.7|6625.9|6626.1|6623.3|93
1629368010000|2021-08-19 10:13:30|6626.6|6623.8|6626.9|6624.1|6627.1|6624.3|6626.6|6623.8|10
1629368020000|2021-08-19 10:13:40|6626.6|6623.8|6626.1|6623.3|6626.6|6623.8|6626.1|6623.3|2
1629368030000|2021-08-19 10:13:50|6625.7|6622.9|6627.1|6624.3|6627.6|6624.8|6625.7|6622.9|19
1629368040000|2021-08-19 10:14:00|6626.1|6623.3|6622.1|6619.3|6626.2|6623.4|6619.4|6616.6|42
1629368050000|2021-08-19 10:14:10|6622.2|6619.4|6621.7|6618.9|6622.2|6619.4|6620.6|6617.8|42
1629368060000|2021-08-19 10:14:20|6621.6|6618.8|6622.2|6619.4|6623.6|6620.8|6621.6|6618.8|21
1629368070000|2021-08-19 10:14:30|6622.1|6619.3|6620.1|6617.3|6622.6|6619.8|6620.1|6617.3|3
1629368080000|2021-08-19 10:14:40|6619.4|6616.6|6617.1|6614.3|6619.4|6616.6|6617.1|6614.3|11
1629368090000|2021-08-19 10:14:50|6617.4|6614.6|6617.1|6614.3|6617.4|6614.6|6614.4|6611.6|99
1629368100000|2021-08-19 10:15:00|6616.2|6613.4|6615.1|6612.3|6616.6|6613.8|6614.4|6611.6|23
1629368110000|2021-08-19 10:15:10|6614.6|6611.8|6614.2|6611.4|6615.1|6612.3|6612.1|6609.3|171
1629368120000|2021-08-19 10:15:20|6614.6|6611.8|6613.6|6610.8|6615.4|6612.6|6613.4|6610.6|25
1629368130000|2021-08-19 10:15:30|6613.9|6611.1|6614.1|6611.3|6614.4|6611.6|6613.4|6610.6|5
1629368140000|2021-08-19 10:15:40|6613.7|6610.9|6613.1|6610.3|6613.7|6610.9|6613.1|6610.3|14
1629368150000|2021-08-19 10:15:50|6611.7|6608.9|6614.4|6611.6|6614.4|6611.6|6611.4|6608.6|17
1629368160000|2021-08-19 10:16:00|6612.4|6609.6|6608.9|6606.1|6612.4|6609.6|6608.9|6605|38
1629368170000|2021-08-19 10:16:10|6609.1|6606.3|6609.9|6607.1|6609.9|6607.1|6608.4|6605.6|33
1629368180000|2021-08-19 10:16:20|6610.4|6607.6|6611.9|6609.1|6611.9|6609.1|6609.9|6607.1|23
1629368190000|2021-08-19 10:16:30|6611.6|6608.8|6609.1|6606.3|6613.7|6610.6|6608.9|6606.1|74
1629368200000|2021-08-19 10:16:40|6609.6|6606.8|6613.1|6610.3|6613.4|6610.6|6609.1|6606.3|44
1629368210000|2021-08-19 10:16:50|6613.2|6610.4|6609.4|6606.6|6613.4|6610.6|6609.4|6606.6|40
1629368220000|2021-08-19 10:17:00|6609.7|6606.9|6612.9|6610.1|6613.4|6610.6|6609.7|6606.9|35
1629368230000|2021-08-19 10:17:10|6612.7|6609.9|6612.6|6609.8|6613.1|6610.3|6612.2|6609.4|13
1629368240000|2021-08-19 10:17:20|6612.7|6609.9|6613.7|6610.9|6615.4|6612.6|6612.2|6609.4|95
1629368250000|2021-08-19 10:17:30|6614.1|6611.3|6610.4|6607.6|6614.1|6611.3|6610.4|6607.6|16
1629368260000|2021-08-19 10:17:40|6610.7|6607.9|6610.7|6607.9|6610.7|6607.9|6610.7|6607.9|10
1629368270000|2021-08-19 10:17:50|6611.2|6608.4|6608.9|6606.1|6611.2|6608.4|6608.9|6606.1|15
1629368280000|2021-08-19 10:18:00|6609.1|6606.3|6607.7|6604.9|6609.4|6606.6|6607.4|6604.6|8
1629368290000|2021-08-19 10:18:10|6608.4|6605.6|6608.9|6606.1|6612.7|6609.9|6608.4|6605.6|41
1629368300000|2021-08-19 10:18:20|6609.9|6607.1|6609.4|6606.6|6610.9|6608.1|6608.7|6605.9|20
1629368310000|2021-08-19 10:18:30|6609.7|6606.9|6609.1|6606.3|6610.1|6607.3|6608.4|6605.6|21
1629368320000|2021-08-19 10:18:40|6609.7|6606.9|6611.7|6608.9|6612.1|6609.3|6609.7|6606.9|9
1629368330000|2021-08-19 10:18:50|6611.9|6609.1|6612.2|6609.4|6612.2|6609.4|6610.1|6607.3|31
1629368340000|2021-08-19 10:19:00|6612.1|6609.3|6613.7|6610.9|6613.7|6610.9|6611.2|6608.4|85
1629368350000|2021-08-19 10:19:10|6614.1|6611.3|6613.7|6610.9|6614.4|6611.6|6613.7|6610.9|98
1629368360000|2021-08-19 10:19:20|6613.1|6610.3|6612.1|6609.3|6613.1|6610.3|6611.4|6608.6|62
1629368370000|2021-08-19 10:19:30|6611.7|6608.9|6611.6|6608.8|6611.7|6608.9|6611.4|6608.6|14
1629368380000|2021-08-19 10:19:40|6611.4|6608.6|6609.1|6606.3|6611.4|6608.6|6609.1|6606.3|8
1629368390000|2021-08-19 10:19:50|6609.2|6606.4|6609.6|6606.8|6609.6|6606.8|6607.1|6604.3|44
1629368400000|2021-08-19 10:20:00|6609.7|6606.9|6608.9|6606.1|6610.7|6607.9|6608.9|6606.1|6
1629368410000|2021-08-19 10:20:10|6607.9|6605.1|6605.2|6602.4|6607.9|6605.1|6603.4|6600.6|53
1629368420000|2021-08-19 10:20:20|6605.4|6602.6|6603.1|6600.3|6605.4|6602.6|6602.1|6599.3|13
1629368430000|2021-08-19 10:20:30|6602.1|6599.3|6601.1|6598.3|6602.1|6599.3|6600.2|6597.4|42
1629368440000|2021-08-19 10:20:40|6599.9|6597.1|6599.2|6596.4|6601.1|6598.3|6599.1|6596.3|59
1629368450000|2021-08-19 10:20:50|6599.6|6596.8|6599.4|6596.6|6601.4|6598.6|6599.4|6596.6|17
1629368460000|2021-08-19 10:21:00|6599.6|6596.8|6599.7|6596.9|6599.7|6596.9|6598.1|6595.3|23
1629368470000|2021-08-19 10:21:10|6599.6|6596.8|6601.1|6598.3|6601.2|6598.4|6599.4|6596.6|5
1629368480000|2021-08-19 10:21:20|6601.2|6598.4|6601.9|6599.1|6601.9|6599.1|6600.1|6597.3|7
1629368490000|2021-08-19 10:21:30|6601.6|6598.8|6599.1|6596.3|6601.6|6598.8|6599.1|6596.3|11
1629368500000|2021-08-19 10:21:40|6599.2|6596.4|6599.9|6597.1|6601.1|6598.3|6599.2|6596.4|5
1629368510000|2021-08-19 10:21:50|6599.4|6596.6|6599.6|6596.8|6599.9|6597.1|6599.1|6596.3|11
1629368520000|2021-08-19 10:22:00|6599.9|6597.1|6607.1|6604.3|6608.6|6605.8|6599.6|6596.8|97
1629368530000|2021-08-19 10:22:10|6607.4|6604.6|6608.4|6605.6|6609.2|6606.4|6607.4|6604.6|16
1629368540000|2021-08-19 10:22:20|6608.9|6606.1|6606.2|6603.4|6610.1|6607.3|6605.1|6602.3|26
1629368550000|2021-08-19 10:22:30|6606.6|6603.8|6605.9|6603.1|6606.6|6603.8|6605.6|6602.8|9
1629368560000|2021-08-19 10:22:40|6606.1|6603.3|6608.2|6605.4|6608.7|6605.9|6605.9|6603.1|19
1629368570000|2021-08-19 10:22:50|6608.1|6605.3|6608.1|6605.3|6608.6|6605.8|6607.9|6605.1|3
1629368580000|2021-08-19 10:23:00|6608.2|6605.4|6608.7|6605.9|6608.7|6605.9|6607.7|6604.9|15
1629368590000|2021-08-19 10:23:10|6608.6|6605.8|6609.2|6606.4|6610.2|6607.4|6608.1|6605.3|10
1629368600000|2021-08-19 10:23:20|6609.4|6606.6|6611.2|6608.4|6611.7|6608.9|6609.4|6606.6|6
1629368610000|2021-08-19 10:23:30|6611.1|6608.3|6610.6|6607.8|6611.2|6608.4|6610.6|6607.8|1
1629368620000|2021-08-19 10:23:40|6609.2|6606.4|6610.6|6607.8|6611.1|6608.3|6609.1|6606.3|5
1629368630000|2021-08-19 10:23:50|6611.1|6608.3|6613.1|6610.3|6613.2|6610.4|6611.1|6608.3|6
1629368640000|2021-08-19 10:24:00|6612.7|6609.9|6612.6|6609.8|6613.6|6610.8|6611.2|6608.4|39
1629368650000|2021-08-19 10:24:10|6612.7|6609.9|6612.1|6609.3|6612.7|6609.9|6612.1|6609.3|2
1629368660000|2021-08-19 10:24:20|6611.9|6609.1|6609.7|6606.9|6612.1|6609.3|6609.7|6606.9|6
1629368670000|2021-08-19 10:24:30|6610.1|6607.3|6609.6|6606.8|6610.1|6607.3|6609.1|6606.3|20
1629368680000|2021-08-19 10:24:40|6609.1|6606.3|6608.6|6605.8|6609.1|6606.3|6608.1|6605.3|2
1629368690000|2021-08-19 10:24:50|6609.1|6606.3|6613.1|6610.3|6614.1|6611.3|6609.1|6606.3|27
1629368700000|2021-08-19 10:25:00|6612.6|6609.8|6610.6|6607.8|6613.1|6610.3|6610.4|6607.6|6
1629368710000|2021-08-19 10:25:10|6609.7|6606.9|6606.1|6603.3|6610.6|6607.8|6606.1|6603.3|28
1629368720000|2021-08-19 10:25:20|6606.2|6603.4|6605.6|6602.8|6606.7|6603.9|6604.7|6601.9|27
1629368730000|2021-08-19 10:25:30|6605.2|6602.4|6602.1|6599.3|6605.7|6602.9|6601.6|6598.8|362
1629368740000|2021-08-19 10:25:40|6602.4|6599.6|6603.4|6600.6|6603.7|6600.9|6602.4|6599.6|8
1629368750000|2021-08-19 10:25:50|6603.2|6600.4|6601.7|6598.9|6603.2|6600.4|6601.7|6598.9|0
1629368760000|2021-08-19 10:26:00|6600.7|6597.9|6596.7|6593.9|6600.7|6597.9|6596.7|6593.9|4
1629368770000|2021-08-19 10:26:10|6598.4|6595.6|6598.2|6595.4|6598.4|6595.6|6596.9|6594.1|26
1629368780000|2021-08-19 10:26:20|6598.4|6595.6|6597.7|6594.9|6598.4|6595.6|6597.7|6594.9|0
1629368790000|2021-08-19 10:26:30|6597.4|6594.6|6596.2|6593.4|6597.4|6594.6|6595.7|6592.9|6
1629368800000|2021-08-19 10:26:40|6596.4|6593.6|6595.7|6592.9|6596.4|6593.6|6595.2|6592.4|3
1629368810000|2021-08-19 10:26:50|6596.7|6593.9|6598.7|6595.9|6599.6|6596.8|6595.7|6592.9|26
1629368820000|2021-08-19 10:27:00|6598.6|6595.8|6596.2|6593.4|6598.6|6595.8|6595.7|6592.9|19
1629368830000|2021-08-19 10:27:10|6595.9|6593.1|6595.4|6592.6|6596.2|6593.4|6594.7|6591.9|29
1629368840000|2021-08-19 10:27:20|6595.9|6593.1|6596.7|6593.9|6596.7|6593.9|6595.1|6592.3|46
1629368850000|2021-08-19 10:27:30|6597.2|6594.4|6595.7|6592.9|6597.9|6595.1|6595.7|6592.9|10
1629368860000|2021-08-19 10:27:40|6594.9|6592.1|6593.2|6590.4|6594.9|6592.1|6592.1|6589.3|35
1629368870000|2021-08-19 10:27:50|6593.7|6590.9|6592.2|6589.4|6593.7|6590.9|6592.2|6589.4|8
1629368880000|2021-08-19 10:28:00|6592.1|6589.3|6592.7|6589.9|6592.9|6590.1|6590.9|6588.1|10
1629368890000|2021-08-19 10:28:10|6592.9|6590.1|6592.1|6589.3|6593.2|6590.4|6592.1|6589.3|1
1629368900000|2021-08-19 10:28:20|6592.7|6589.9|6592.6|6589.8|6593.7|6590.9|6592.6|6589.8|2
1629368910000|2021-08-19 10:28:30|6592.2|6589.4|6592.4|6589.6|6592.4|6589.6|6591.7|6588.9|1
1629368920000|2021-08-19 10:28:40|6591.7|6588.9|6590.7|6587.9|6591.7|6588.9|6590.7|6587.9|11
1629368930000|2021-08-19 10:28:50|6590.1|6587.3|6591.7|6588.9|6591.7|6588.9|6589.6|6586.8|38
1629368940000|2021-08-19 10:29:00|6591.6|6588.8|6591.7|6588.9|6592.1|6589.3|6591.6|6588.8|10
1629368950000|2021-08-19 10:29:10|6592.4|6589.6|6592.2|6589.4|6592.4|6589.6|6591.1|6588.3|18
1629368960000|2021-08-19 10:29:20|6591.7|6588.9|6591.7|6588.9|6592.4|6589.6|6591.6|6588.8|6
1629368970000|2021-08-19 10:29:30|6591.6|6588.8|6591.7|6588.9|6592.4|6589.6|6591.2|6588.4|6
1629368980000|2021-08-19 10:29:40|6591.6|6588.8|6591.7|6588.9|6591.7|6588.9|6591.6|6588.8|14
1629368990000|2021-08-19 10:29:50|6592.1|6589.3|6595.1|6592.3|6595.1|6592.3|6592.1|6589.3|55
1629369000000|2021-08-19 10:30:00|6595.7|6592.9|6593.4|6590.6|6595.7|6592.9|6593.1|6590.3|8
1629369010000|2021-08-19 10:30:10|6593.1|6590.3|6591.7|6588.9|6593.1|6590.3|6590.6|6587.8|21
1629369020000|2021-08-19 10:30:20|6592.2|6589.4|6593.1|6590.3|6593.7|6590.9|6592.2|6589.4|7
1629369030000|2021-08-19 10:30:30|6592.7|6589.9|6590.7|6587.9|6592.7|6589.9|6590.7|6587.9|2
1629369040000|2021-08-19 10:30:40|6591.4|6588.6|6590.4|6587.6|6592.2|6589.4|6590.2|6587.4|4
1629369050000|2021-08-19 10:30:50|6590.2|6587.4|6591.7|6588.9|6591.9|6589.1|6590.2|6587.4|6
1629369060000|2021-08-19 10:31:00|6592.1|6589.3|6595.1|6592.3|6595.1|6592.3|6592.1|6589.3|330
1629369070000|2021-08-19 10:31:10|6595.4|6592.6|6597.7|6594.9|6597.9|6595.1|6594.9|6592.1|7
1629369080000|2021-08-19 10:31:20|6596.7|6593.9|6595.7|6592.9|6596.9|6594.1|6595.7|6592.9|2
1629369090000|2021-08-19 10:31:30|6596.2|6593.4|6597.7|6594.9|6597.7|6594.9|6596.2|6593.4|10
1629369100000|2021-08-19 10:31:40|6598.4|6595.6|6602.9|6600.1|6603.4|6600.6|6598.4|6595.6|15
1629369110000|2021-08-19 10:31:50|6603.4|6600.6|6603.2|6600.4|6604.4|6601.6|6602.7|6599.9|8
1629369120000|2021-08-19 10:32:00|6603.1|6600.3|6604.4|6601.6|6604.7|6601.9|6602.7|6599.9|8
1629369130000|2021-08-19 10:32:10|6603.9|6601.1|6602.7|6599.9|6605.4|6602.6|6602.7|6599.9|12
1629369140000|2021-08-19 10:32:20|6602.4|6599.6|6600.7|6597.9|6602.4|6599.6|6599.9|6597.1|12
1629369150000|2021-08-19 10:32:30|6600.4|6597.6|6599.7|6596.9|6603.1|6600.3|6599.7|6596.9|8
1629369160000|2021-08-19 10:32:40|6600.7|6597.9|6599.7|6596.9|6601.9|6599.1|6599.2|6596.4|12
1629369170000|2021-08-19 10:32:50|6598.9|6596.1|6596.9|6594.1|6598.9|6596.1|6596.9|6594.1|4
1629369180000|2021-08-19 10:33:00|6597.4|6594.6|6599.4|6596.6|6599.4|6596.6|6596.7|6593.9|116
1629369190000|2021-08-19 10:33:10|6599.7|6596.9|6599.7|6596.9|6599.7|6596.9|6597.9|6595.1|27
1629369200000|2021-08-19 10:33:20|6599.6|6596.8|6599.4|6596.6|6599.7|6596.9|6599.2|6596.4|0
1629369210000|2021-08-19 10:33:30|6599.7|6596.9|6597.2|6594.4|6599.7|6596.9|6597.2|6594.4|3
1629369220000|2021-08-19 10:33:40|6597.7|6594.9|6597.6|6594.8|6598.7|6595.9|6597.6|6594.8|9
1629369230000|2021-08-19 10:33:50|6596.9|6594.1|6597.7|6594.9|6597.7|6594.9|6596.7|6593.9|2
1629369240000|2021-08-19 10:34:00|6598.4|6595.6|6596.7|6593.9|6599.7|6596.9|6595.7|6592.9|12
1629369250000|2021-08-19 10:34:10|6597.1|6594.3|6597.7|6594.9|6597.7|6594.9|6597.1|6594.3|8
1629369260000|2021-08-19 10:34:20|6597.2|6594.4|6596.7|6593.9|6597.7|6594.9|6596.2|6593.4|7
1629369270000|2021-08-19 10:34:30|6596.6|6593.8|6597.7|6594.9|6597.9|6595.1|6596.2|6593.4|6
1629369280000|2021-08-19 10:34:40|6597.6|6594.8|6598.2|6595.4|6598.2|6595.4|6596.7|6593.9|10
1629369290000|2021-08-19 10:34:50|6597.7|6594.9|6599.6|6596.8|6599.6|6596.8|6597.1|6594.3|2
1629369300000|2021-08-19 10:35:00|6599.2|6596.4|6604.4|6601.6|6604.9|6602.1|6599.1|6596.3|34
1629369310000|2021-08-19 10:35:10|6604.7|6601.9|6603.7|6600.9|6604.7|6601.9|6603.7|6600.9|15
1629369320000|2021-08-19 10:35:20|6603.4|6600.6|6601.7|6598.9|6603.4|6600.6|6601.6|6598.8|41
1629369330000|2021-08-19 10:35:30|6601.6|6598.8|6599.4|6596.6|6601.7|6598.9|6599.4|6596.6|5
1629369340000|2021-08-19 10:35:40|6598.7|6595.9|6592.7|6589.9|6598.7|6595.9|6590.6|6587.8|1286
1629369350000|2021-08-19 10:35:50|6591.7|6588.9|6591.4|6588.6|6591.7|6588.9|6589.7|6586.9|28
1629369360000|2021-08-19 10:36:00|6591.1|6588.3|6593.1|6590.3|6594.2|6591.4|6590.7|6587.9|515
1629369370000|2021-08-19 10:36:10|6592.9|6590.1|6591.1|6588.3|6592.9|6590.1|6589.4|6586.6|800
1629369380000|2021-08-19 10:36:20|6591.4|6588.6|6593.4|6590.6|6593.4|6590.6|6591.2|6588.4|27
1629369390000|2021-08-19 10:36:30|6593.2|6590.4|6591.7|6588.9|6593.4|6590.6|6590.9|6588.1|2
1629369400000|2021-08-19 10:36:40|6591.4|6588.6|6590.1|6587.3|6591.4|6588.6|6589.4|6586.6|7
1629369410000|2021-08-19 10:36:50|6590.4|6587.6|6589.6|6586.8|6592.2|6589.4|6587.9|6585.1|72
1629369420000|2021-08-19 10:37:00|6589.4|6586.6|6590.9|6588.1|6593|6589.8|6589.4|6586.6|152
1629369430000|2021-08-19 10:37:10|6591.1|6588.3|6589.4|6586.6|6591.1|6588.3|6588.2|6585.4|65
1629369440000|2021-08-19 10:37:20|6589.9|6587.1|6592.4|6589.6|6592.4|6589.6|6589.9|6587.1|4
1629369450000|2021-08-19 10:37:30|6591.9|6589.1|6593.2|6590.4|6593.4|6590.6|6591.9|6589.1|27
1629369460000|2021-08-19 10:37:40|6593.4|6590.6|6593.4|6590.6|6596.4|6593.6|6592.7|6589.9|92
1629369470000|2021-08-19 10:37:50|6593.2|6590.4|6596.2|6593.4|6597.4|6594.6|6592.7|6589.9|13
1629369480000|2021-08-19 10:38:00|6596.4|6593.6|6595.2|6592.4|6597.2|6594.4|6594.9|6591.3|35
1629369490000|2021-08-19 10:38:10|6595.1|6592.3|6594.4|6591.6|6595.2|6592.4|6594.4|6591.6|2
1629369500000|2021-08-19 10:38:20|6594.2|6591.4|6595.7|6592.9|6596.6|6593.8|6594.2|6591.4|13
1629369510000|2021-08-19 10:38:30|6595.2|6592.4|6593.2|6590.4|6595.7|6592.9|6593.2|6590.4|4
1629369520000|2021-08-19 10:38:40|6593.4|6590.6|6597.2|6594.4|6598.2|6595.4|6593.4|6590.6|13
1629369530000|2021-08-19 10:38:50|6597.7|6594.9|6598.4|6595.6|6598.4|6595.6|6597.4|6594.6|138
1629369540000|2021-08-19 10:39:00|6599.2|6596.4|6598.7|6595.9|6600.2|6597.4|6598.7|6595.9|6
1629369550000|2021-08-19 10:39:10|6597.7|6594.9|6595.2|6592.4|6597.7|6594.9|6595.2|6592.4|13
1629369560000|2021-08-19 10:39:20|6594.2|6591.4|6593.6|6590.8|6594.4|6591.6|6593.2|6590.4|15
1629369570000|2021-08-19 10:39:30|6594.2|6591.4|6590.2|6587.4|6594.4|6591.6|6590.2|6587.4|24
1629369580000|2021-08-19 10:39:40|6590.4|6587.6|6592.2|6589.4|6592.4|6589.6|6590.4|6587.6|13
1629369590000|2021-08-19 10:39:50|6592.4|6589.6|6593.4|6590.6|6593.4|6590.6|6591.4|6588.6|14
1629369600000|2021-08-19 10:40:00|6593.2|6590.4|6595.1|6592.3|6595.4|6592.6|6591.9|6589.1|30
1629369610000|2021-08-19 10:40:10|6594.2|6591.4|6591.2|6588.4|6594.2|6591.4|6591.2|6588.4|5
1629369620000|2021-08-19 10:40:20|6590.4|6587.6|6593.2|6590.4|6594.4|6591.6|6590.4|6587.6|25
1629369630000|2021-08-19 10:40:30|6592.4|6589.6|6593.7|6590.9|6594.3|6591.4|6592.2|6589.4|45
1629369640000|2021-08-19 10:40:40|6592.9|6590.1|6593.4|6590.6|6593.9|6591.1|6592.4|6589.6|18
1629369650000|2021-08-19 10:40:50|6593.2|6590.4|6593.2|6590.4|6593.9|6591.1|6591.9|6589.1|8
1629369660000|2021-08-19 10:41:00|6592.9|6590.1|6588.1|6585.3|6593.4|6590.6|6587.4|6584.6|24
1629369670000|2021-08-19 10:41:10|6587.7|6584.9|6585.4|6582.6|6588.4|6585.6|6583.9|6581.1|42
1629369680000|2021-08-19 10:41:20|6586.1|6583.3|6587.2|6584.4|6587.4|6584.6|6586.1|6583.3|5
1629369690000|2021-08-19 10:41:30|6585.7|6582.9|6583.7|6580.9|6585.7|6582.9|6582.2|6579.4|16
1629369700000|2021-08-19 10:41:40|6583.4|6580.6|6581.7|6578.9|6583.7|6580.9|6581.2|6578.4|19
1629369710000|2021-08-19 10:41:50|6581.9|6579.1|6582.2|6579.4|6583.4|6580.6|6580.7|6577.9|39
1629369720000|2021-08-19 10:42:00|6583.7|6580.9|6580.4|6577.6|6583.7|6580.9|6579.2|6576.4|148
1629369730000|2021-08-19 10:42:10|6579.4|6576.6|6580.2|6577.4|6580.4|6577.6|6579.2|6576.4|12
1629369740000|2021-08-19 10:42:20|6580.4|6577.6|6580.2|6577.4|6581.4|6578.6|6580.2|6577.4|7
1629369750000|2021-08-19 10:42:30|6579.9|6577.1|6578.7|6575.9|6579.9|6577.1|6577.4|6574.6|24
1629369760000|2021-08-19 10:42:40|6579.4|6576.6|6579.2|6576.4|6579.4|6576.6|6577.7|6574.9|46
1629369770000|2021-08-19 10:42:50|6579.4|6576.6|6579.4|6576.6|6579.4|6576.6|6577.7|6574.9|22
1629369780000|2021-08-19 10:43:00|6579.7|6576.9|6574.4|6571.6|6579.7|6576.9|6573.9|6571.1|232
1629369790000|2021-08-19 10:43:10|6574.1|6571.3|6572.6|6569.8|6574.7|6571.9|6571.7|6568.9|1333
1629369800000|2021-08-19 10:43:20|6572.7|6569.9|6575.4|6572.6|6576.1|6573.3|6572.4|6569.6|440
1629369810000|2021-08-19 10:43:30|6575.6|6572.8|6572.1|6569.3|6575.6|6572.8|6571.6|6568.8|31
1629369820000|2021-08-19 10:43:40|6571.6|6568.8|6571.4|6568.6|6572.1|6569.3|6569.9|6567.1|73
1629369830000|2021-08-19 10:43:50|6571.1|6568.3|6571.4|6568.6|6572.1|6569.3|6571.1|6568.3|35
1629369840000|2021-08-19 10:44:00|6571.6|6568.8|6573.1|6570.3|6573.1|6570.3|6571.4|6568.6|29
1629369850000|2021-08-19 10:44:10|6572.1|6569.3|6573.6|6570.8|6574.1|6571.3|6571.9|6569.1|42
1629369860000|2021-08-19 10:44:20|6573.7|6570.9|6575.9|6573.1|6577.4|6574.6|6573.7|6570.9|244
1629369870000|2021-08-19 10:44:30|6575.2|6572.4|6573.7|6570.9|6576.1|6573.3|6573.7|6570.9|315
1629369880000|2021-08-19 10:44:40|6573.1|6570.3|6574.6|6571.8|6575.7|6572.9|6573.1|6570.3|101
1629369890000|2021-08-19 10:44:50|6574.7|6571.9|6572.7|6569.9|6574.7|6571.9|6571.1|6568.3|34
1629369900000|2021-08-19 10:45:00|6573.1|6570.3|6574.1|6571.3|6574.1|6571.3|6572.7|6569.9|33
1629369910000|2021-08-19 10:45:10|6574.2|6571.4|6574.1|6571.3|6575.7|6572.9|6574.1|6571.3|39
1629369920000|2021-08-19 10:45:20|6573.7|6570.9|6574.1|6571.3|6574.1|6571.3|6571.2|6568.4|54
1629369930000|2021-08-19 10:45:30|6573.7|6570.9|6575.7|6572.9|6575.7|6572.9|6573.7|6570.9|6
1629369940000|2021-08-19 10:45:40|6575.4|6572.6|6574.7|6571.9|6575.7|6572.9|6574.7|6571.9|10
1629369950000|2021-08-19 10:45:50|6575.1|6572.3|6575.7|6572.9|6575.7|6572.9|6575.1|6572.3|11
1629369960000|2021-08-19 10:46:00|6574.7|6571.9|6573.7|6570.9|6574.7|6571.9|6573.1|6570.3|42
1629369970000|2021-08-19 10:46:10|6574.1|6571.3|6576.4|6573.6|6576.6|6573.8|6573.7|6570.9|52
1629369980000|2021-08-19 10:46:20|6575.1|6572.3|6576.7|6573.9|6576.7|6573.9|6574.2|6571.4|17
1629369990000|2021-08-19 10:46:30|6577.1|6574.3|6576.6|6573.8|6579.7|6576.9|6576.6|6573.8|56
1629370000000|2021-08-19 10:46:40|6576.4|6573.6|6577.6|6574.8|6577.7|6574.9|6576.2|6573.4|30
1629370010000|2021-08-19 10:46:50|6577.9|6575.1|6580.1|6577.3|6580.1|6577.3|6576.6|6573.8|30
1629370020000|2021-08-19 10:47:00|6579.2|6576.4|6577.7|6574.9|6579.2|6576.4|6577.6|6574.8|4
1629370030000|2021-08-19 10:47:10|6577.6|6574.8|6573.7|6570.9|6577.6|6574.8|6573.2|6570.4|55
1629370040000|2021-08-19 10:47:20|6574.7|6571.9|6576.2|6573.4|6576.2|6573.4|6573.1|6570.3|152
1629370050000|2021-08-19 10:47:30|6575.7|6572.9|6573.6|6570.8|6575.7|6572.9|6573.6|6570.8|29
1629370060000|2021-08-19 10:47:40|6573.7|6570.9|6575.1|6572.3|6575.1|6572.3|6573.1|6570.3|43
1629370070000|2021-08-19 10:47:50|6574.9|6572.1|6577.2|6574.4|6577.2|6574.4|6574.7|6571.9|42
1629370080000|2021-08-19 10:48:00|6577.1|6574.3|6578.1|6575.3|6579.9|6577.1|6576.2|6573.4|16
1629370090000|2021-08-19 10:48:10|6578.7|6575.9|6579.9|6577.1|6580.2|6577.4|6578.7|6575.9|10
1629370100000|2021-08-19 10:48:20|6580.1|6577.3|6578.7|6575.9|6580.1|6577.3|6576.9|6574.1|9
1629370110000|2021-08-19 10:48:30|6579.1|6576.3|6578.6|6575.8|6579.6|6576.8|6578.1|6575.3|29
1629370120000|2021-08-19 10:48:40|6578.4|6575.6|6577.9|6575.1|6578.4|6575.6|6576.1|6573.3|35
1629370130000|2021-08-19 10:48:50|6577.4|6574.6|6578.1|6575.3|6578.1|6575.3|6577.1|6574.3|2
1629370140000|2021-08-19 10:49:00|6577.9|6575.1|6580.4|6577.6|6581.6|6578.8|6577.9|6575.1|30
1629370150000|2021-08-19 10:49:10|6579.9|6577.1|6582.1|6579.3|6582.7|6579.9|6579.6|6576.8|11
1629370160000|2021-08-19 10:49:20|6582.2|6579.4|6580.1|6577.3|6582.7|6579.9|6580.1|6577.3|16
1629370170000|2021-08-19 10:49:30|6579.9|6577.1|6584.1|6581.3|6584.1|6581.3|6579.9|6577.1|15
1629370180000|2021-08-19 10:49:40|6585.1|6582.3|6584.1|6581.3|6585.1|6582.3|6583.2|6580.4|21
1629370190000|2021-08-19 10:49:50|6584.7|6581.9|6584.1|6581.3|6585.1|6582.3|6584.1|6581.3|28
1629370200000|2021-08-19 10:50:00|6584.9|6582.1|6579.7|6576.9|6585.1|6582.3|6579.6|6576.8|27
1629370210000|2021-08-19 10:50:10|6579.6|6576.8|6581.2|6578.4|6582.1|6579.3|6579.6|6576.8|15
1629370220000|2021-08-19 10:50:20|6581.6|6578.8|6578.1|6575.3|6581.6|6578.8|6578.1|6575.3|11
1629370230000|2021-08-19 10:50:30|6578.2|6575.4|6573.7|6570.9|6578.2|6575.4|6573.1|6570.3|32
1629370240000|2021-08-19 10:50:40|6572.1|6569.3|6573.1|6570.3|6573.7|6570.9|6571.7|6568.9|15
1629370250000|2021-08-19 10:50:50|6573.7|6570.9|6576.9|6574.1|6576.9|6574.1|6573.7|6570.9|32
1629370260000|2021-08-19 10:51:00|6576.4|6573.6|6578.6|6575.8|6580.7|6577.9|6576.4|6573.6|39
1629370270000|2021-08-19 10:51:10|6578.1|6575.3|6582.1|6579.3|6582.1|6579.3|6578.1|6575.3|9
1629370280000|2021-08-19 10:51:20|6583.1|6580.3|6584.1|6581.3|6585.1|6582.3|6583.1|6580.3|18
1629370290000|2021-08-19 10:51:30|6583.7|6580.9|6579.2|6576.4|6583.7|6580.9|6579.1|6576.3|7
1629370300000|2021-08-19 10:51:40|6580.1|6577.3|6582.1|6579.3|6582.1|6579.3|6580.1|6577.3|4
1629370310000|2021-08-19 10:51:50|6581.4|6578.6|6581.2|6578.4|6582.7|6579.9|6581.1|6578.3|9
1629370320000|2021-08-19 10:52:00|6581.1|6578.3|6578.2|6575.4|6582.1|6579.3|6578.1|6575.3|17
1629370330000|2021-08-19 10:52:10|6578.1|6575.3|6579.1|6576.3|6579.1|6576.3|6576.2|6573.4|20
1629370340000|2021-08-19 10:52:20|6579.6|6576.8|6579.7|6576.9|6579.7|6576.9|6579.2|6576.4|4
1629370350000|2021-08-19 10:52:30|6579.6|6576.8|6578.7|6575.9|6579.6|6576.8|6578.2|6575.4|6
1629370360000|2021-08-19 10:52:40|6580.1|6577.3|6578.4|6575.6|6580.6|6577.8|6578.4|6575.6|10
1629370370000|2021-08-19 10:52:50|6578.7|6575.9|6577.1|6574.3|6578.9|6576.1|6577.1|6574.3|5
1629370380000|2021-08-19 10:53:00|6578.1|6575.3|6577.1|6574.3|6578.1|6575.3|6577.1|6574.3|12
1629370390000|2021-08-19 10:53:10|6576.2|6573.4|6573.1|6570.3|6576.2|6573.4|6573.1|6570.3|19
1629370400000|2021-08-19 10:53:20|6573.7|6570.9|6575.9|6573.1|6576.1|6573.3|6573.7|6570.9|17
1629370410000|2021-08-19 10:53:30|6575.1|6572.3|6574.2|6571.4|6575.1|6572.3|6574.1|6571.3|5
1629370420000|2021-08-19 10:53:40|6574.1|6571.3|6577.7|6574.9|6577.7|6574.9|6573.1|6570.3|23
1629370430000|2021-08-19 10:53:50|6577.4|6574.6|6577.6|6574.8|6578.1|6575.3|6576.9|6574.1|5
1629370440000|2021-08-19 10:54:00|6577.9|6575.1|6580.2|6577.4|6581.1|6578.3|6577.6|6574.8|13
1629370450000|2021-08-19 10:54:10|6581.1|6578.3|6581.4|6578.6|6583.4|6580.6|6580.9|6578.1|570
1629370460000|2021-08-19 10:54:20|6581.2|6578.4|6581.4|6578.6|6581.4|6578.6|6579.7|6576.9|75
1629370470000|2021-08-19 10:54:30|6581.7|6578.9|6581.9|6579.1|6582.6|6579.8|6580.7|6577.9|33
1629370480000|2021-08-19 10:54:40|6582.4|6579.6|6581.9|6579.1|6582.4|6579.6|6580.4|6577.6|17
1629370490000|2021-08-19 10:54:50|6581.7|6578.9|6578.9|6576.1|6581.7|6578.9|6578.9|6576.1|5
1629370500000|2021-08-19 10:55:00|6579.2|6576.4|6578.4|6575.6|6579.7|6576.9|6575.6|6572.8|194
1629370510000|2021-08-19 10:55:10|6578.9|6576.1|6577.2|6574.4|6578.9|6576.1|6576.9|6574.1|0
1629370520000|2021-08-19 10:55:20|6577.4|6574.6|6577.7|6574.9|6578.4|6575.6|6577.4|6574.6|7
1629370530000|2021-08-19 10:55:30|6577.4|6574.6|6577.4|6574.6|6577.4|6574.6|6577.2|6574.4|0
1629370540000|2021-08-19 10:55:40|6580.9|6578.1|6582.4|6579.6|6582.4|6579.6|6580.9|6578.1|12
1629370550000|2021-08-19 10:55:50|6584.4|6581.6|6583.7|6580.9|6584.4|6581.6|6582.9|6580.1|110
1629370560000|2021-08-19 10:56:00|6583.4|6580.6|6582.4|6579.6|6583.4|6580.6|6582.4|6579.6|8
1629370570000|2021-08-19 10:56:10|6582.2|6579.4|6582.2|6579.4|6582.2|6579.4|6582.2|6579.4|4
1629370580000|2021-08-19 10:56:20|6581.7|6578.9|6584.2|6581.4|6584.5|6581.7|6581.7|6578.9|14
1629370590000|2021-08-19 10:56:30|6584.4|6581.6|6582.4|6579.6|6584.4|6581.6|6582.2|6579.4|12
1629370600000|2021-08-19 10:56:40|6583.1|6580.3|6582.4|6579.6|6583.2|6580.4|6581.9|6579.1|5
1629370610000|2021-08-19 10:56:50|6582.2|6579.4|6581.7|6578.9|6583.1|6580.3|6581.4|6578.6|8
1629370620000|2021-08-19 10:57:00|6581.4|6578.6|6581.4|6578.6|6581.4|6578.6|6580.9|6578.1|5
1629370630000|2021-08-19 10:57:10|6580.7|6577.9|6580.7|6577.9|6580.7|6577.9|6580.7|6577.9|5
1629370640000|2021-08-19 10:57:20|6579.4|6576.6|6578.1|6575.3|6579.4|6576.6|6577.4|6574.6|11
1629370650000|2021-08-19 10:57:30|6577.4|6574.6|6577.4|6574.6|6578.4|6575.6|6577.4|6574.6|0
1629370660000|2021-08-19 10:57:40|6577.7|6574.9|6577.9|6575.1|6578.4|6575.6|6577.4|6574.6|14
1629370670000|2021-08-19 10:57:50|6577.4|6574.6|6581.5|6578.7|6582.4|6579.6|6577.4|6574.6|56
1629370680000|2021-08-19 10:58:00|6581.4|6578.6|6578.4|6575.6|6581.4|6578.6|6578.4|6575.6|9
1629370690000|2021-08-19 10:58:10|6578.9|6576.1|6578.9|6576.1|6579|6576.2|6577.9|6575.1|34
1629370700000|2021-08-19 10:58:20|6578.7|6575.9|6577.7|6574.9|6578.7|6575.9|6577.4|6574.6|8
1629370710000|2021-08-19 10:58:30|6577.4|6574.6|6576.9|6574.1|6577.4|6574.6|6575.9|6573.1|44
1629370720000|2021-08-19 10:58:40|6576.7|6573.9|6576.4|6573.6|6576.7|6573.9|6576|6573.2|3
1629370730000|2021-08-19 10:58:50|6576.7|6573.9|6577.4|6574.6|6578|6575.2|6576.7|6573.9|29
1629370740000|2021-08-19 10:59:00|6577.2|6574.4|6574.4|6571.6|6577.2|6574.4|6574.4|6571.6|43
1629370750000|2021-08-19 10:59:10|6573|6570.2|6574.4|6571.6|6575.4|6572.6|6573|6570.2|20
1629370760000|2021-08-19 10:59:20|6573.9|6571.1|6575.2|6572.4|6575.4|6572.6|6572.4|6569.6|18
1629370770000|2021-08-19 10:59:30|6575.1|6572.3|6575.2|6572.4|6576.4|6573.6|6573.2|6570.4|19
1629370780000|2021-08-19 10:59:40|6575.4|6572.6|6577.2|6574.4|6578.2|6575.4|6575.4|6572.6|9
1629370790000|2021-08-19 10:59:50|6576.7|6573.9|6576.7|6573.9|6577.2|6574.4|6576.2|6573.4|14
1629370800000|2021-08-19 11:00:00|6576.2|6573.4|6582.4|6579.6|6584.4|6581.6|6576.2|6573.4|40
1629370810000|2021-08-19 11:00:10|6582.7|6579.9|6580.2|6577.4|6582.7|6579.9|6580.2|6577.4|6
1629370820000|2021-08-19 11:00:20|6580.4|6577.6|6580.7|6577.9|6580.7|6577.9|6580.2|6577.4|23
1629370830000|2021-08-19 11:00:30|6581.4|6578.6|6579.4|6576.6|6581.4|6578.6|6579.2|6576.4|3
1629370840000|2021-08-19 11:00:40|6579.7|6576.9|6578.7|6575.9|6580.2|6577.4|6578.7|6575.9|22
1629370850000|2021-08-19 11:00:50|6579|6576.2|6579.2|6576.4|6579.4|6576.6|6578.7|6575.9|7
1629370860000|2021-08-19 11:01:00|6579.1|6576.3|6575.7|6572.9|6579.1|6576.3|6575.2|6572.4|18
1629370870000|2021-08-19 11:01:10|6575.4|6572.6|6574.2|6571.4|6575.4|6572.6|6573.4|6570.6|18
1629370880000|2021-08-19 11:01:20|6574.1|6571.3|6574.2|6571.4|6574.2|6571.4|6572.2|6569.4|31
1629370890000|2021-08-19 11:01:30|6574.4|6571.6|6573.4|6570.6|6574.4|6571.6|6573.2|6570.4|15
1629370900000|2021-08-19 11:01:40|6573.7|6570.9|6575.9|6573.1|6575.9|6573.1|6572.7|6569.9|55
1629370910000|2021-08-19 11:01:50|6576|6573.2|6577.2|6574.4|6577.2|6574.4|6576|6573.2|2
1629370920000|2021-08-19 11:02:00|6577.4|6574.6|6578.9|6576.1|6580.9|6578.1|6577.2|6574.4|9
1629370930000|2021-08-19 11:02:10|6578.4|6575.6|6577.5|6574.7|6578.4|6575.6|6577.4|6574.6|4
1629370940000|2021-08-19 11:02:20|6578|6575.2|6579.4|6576.6|6579.5|6576.7|6577.7|6574.9|7
1629370950000|2021-08-19 11:02:30|6579.5|6576.7|6579.4|6576.6|6579.9|6577.1|6579.2|6576.4|8
1629370960000|2021-08-19 11:02:40|6578.4|6575.6|6577.5|6574.7|6578.4|6575.6|6577.4|6574.6|4
1629370970000|2021-08-19 11:02:50|6577.4|6574.6|6579.4|6576.6|6579.6|6576.8|6577.4|6574.6|464
1629370980000|2021-08-19 11:03:00|6580.1|6577.3|6579.7|6576.9|6580.1|6577.3|6579.2|6576.4|3
1629370990000|2021-08-19 11:03:10|6579.6|6576.8|6579.2|6576.4|6579.6|6576.8|6578.2|6575.4|5
1629371000000|2021-08-19 11:03:20|6579.1|6576.3|6575.2|6572.4|6579.1|6576.3|6575.2|6572.4|10
1629371010000|2021-08-19 11:03:30|6575.7|6572.9|6575.1|6572.3|6576.1|6573.3|6575.1|6572.3|31
1629371020000|2021-08-19 11:03:40|6575.2|6572.4|6575.1|6572.3|6575.2|6572.4|6575.1|6572.3|4
1629371030000|2021-08-19 11:03:50|6573.9|6571.1|6577.1|6574.3|6577.1|6574.3|6573.7|6570.9|20
1629371040000|2021-08-19 11:04:00|6576.6|6573.8|6578.7|6575.9|6579.1|6576.3|6576.6|6573.8|191
1629371050000|2021-08-19 11:04:10|6578.4|6575.6|6577.1|6574.3|6578.4|6575.6|6577.1|6574.3|1
1629371060000|2021-08-19 11:04:20|6577.2|6574.4|6577.2|6574.4|6578.1|6575.3|6577.2|6574.4|0
1629371070000|2021-08-19 11:04:30|6577.5|6574.7|6578.5|6575.7|6578.5|6575.7|6577.2|6574.4|1
1629371080000|2021-08-19 11:04:40|6578.7|6575.9|6583.2|6580.4|6584|6581.2|6578.7|6575.9|12
1629371090000|2021-08-19 11:04:50|6583.7|6580.9|6585.4|6582.6|6586.4|6583.6|6583|6580.2|247
1629371100000|2021-08-19 11:05:00|6584.7|6581.9|6585.4|6582.6|6586.4|6583.6|6584.4|6581.6|45
1629371110000|2021-08-19 11:05:10|6585.7|6582.9|6584.2|6581.4|6585.7|6582.9|6583.2|6580.4|43
1629371120000|2021-08-19 11:05:20|6583.7|6580.9|6582.4|6579.6|6583.7|6580.9|6581.7|6578.9|24
1629371130000|2021-08-19 11:05:30|6582.2|6579.4|6581.4|6578.6|6582.2|6579.4|6579.7|6576.9|16
1629371140000|2021-08-19 11:05:40|6581.7|6578.9|6581.4|6578.6|6582.4|6579.6|6581.2|6578.4|8
1629371150000|2021-08-19 11:05:50|6581.2|6578.4|6582.2|6579.4|6582.4|6579.6|6581.2|6578.4|6
1629371160000|2021-08-19 11:06:00|6581.7|6578.9|6581.4|6578.6|6582.4|6579.6|6580.7|6577.9|31
1629371170000|2021-08-19 11:06:10|6582.2|6579.4|6582.7|6579.9|6582.7|6579.9|6581.2|6578.4|124
1629371180000|2021-08-19 11:06:20|6582.5|6579.7|6583.5|6580.7|6583.9|6581.1|6582.4|6579.6|27
1629371190000|2021-08-19 11:06:30|6583.9|6581.1|6585.9|6583.1|6586.9|6584.1|6583.9|6581.1|16
1629371200000|2021-08-19 11:06:40|6586.4|6583.6|6586.4|6583.6|6586.9|6584.1|6586.2|6583.4|4
1629371210000|2021-08-19 11:06:50|6586|6583.2|6585.4|6582.6|6586.4|6583.6|6584.4|6581.6|9
1629371220000|2021-08-19 11:07:00|6585.7|6582.9|6587.2|6584.4|6588.4|6585.6|6584.9|6582.1|52
1629371230000|2021-08-19 11:07:10|6586.7|6583.9|6586.7|6583.9|6586.7|6583.9|6585.7|6582.9|25
1629371240000|2021-08-19 11:07:20|6586.2|6583.4|6585.7|6582.9|6586.2|6583.4|6585.7|6582.9|11
1629371250000|2021-08-19 11:07:30|6585.4|6582.6|6584.7|6581.9|6585.4|6582.6|6584.7|6581.9|7
1629371260000|2021-08-19 11:07:40|6584.4|6581.6|6582|6579.2|6584.7|6581.9|6582|6579.2|70
1629371270000|2021-08-19 11:07:50|6581|6578.2|6577|6574.2|6581|6578.2|6576.2|6573.4|21
1629371280000|2021-08-19 11:08:00|6576.9|6574.1|6571.2|6568.4|6576.9|6574.1|6570.5|6567.7|169
1629371290000|2021-08-19 11:08:10|6571|6568.2|6573|6570.2|6573|6570.2|6571|6568.2|61
1629371300000|2021-08-19 11:08:20|6573.2|6570.4|6575.7|6572.9|6575.7|6572.9|6573|6570.2|90
1629371310000|2021-08-19 11:08:30|6575.5|6572.7|6576|6573.2|6578|6575.2|6575.2|6572.4|10
1629371320000|2021-08-19 11:08:40|6576.2|6573.4|6575.7|6572.9|6576.7|6573.9|6575|6572.2|2
1629371330000|2021-08-19 11:08:50|6575|6572.2|6578.2|6575.4|6578.7|6575.9|6575|6572.2|14
1629371340000|2021-08-19 11:09:00|6578|6575.2|6577|6574.2|6578.2|6575.4|6576.5|6573.7|8
1629371350000|2021-08-19 11:09:10|6577.2|6574.4|6580|6577.2|6580.2|6577.4|6577|6574.2|4
1629371370000|2021-08-19 11:09:30|6580.2|6577.4|6579.4|6576.6|6580.2|6577.4|6578.2|6575.4|54
1629371380000|2021-08-19 11:09:40|6579|6576.2|6580|6577.2|6580|6577.2|6578|6575.2|15
1629371390000|2021-08-19 11:09:50|6579.2|6576.4|6579|6576.2|6579.2|6576.4|6579|6576.2|4
1629371400000|2021-08-19 11:10:00|6578.7|6575.9|6579.2|6576.4|6579.2|6576.4|6577|6574.2|9
1629371410000|2021-08-19 11:10:10|6579|6576.2|6577.5|6574.7|6579|6576.2|6577.2|6574.4|11
1629371420000|2021-08-19 11:10:20|6577.2|6574.4|6575.7|6572.9|6577.7|6574.9|6575.7|6572.9|1
1629371430000|2021-08-19 11:10:30|6575.2|6572.4|6576.7|6573.9|6577|6574.2|6575|6572.2|50
1629371440000|2021-08-19 11:10:40|6576.2|6573.4|6575.7|6572.9|6576.7|6573.9|6575.2|6572.4|11
1629371450000|2021-08-19 11:10:50|6578|6575.2|6579.7|6576.9|6582.7|6579.9|6578|6575.2|392
1629371460000|2021-08-19 11:11:00|6579.9|6577.1|6583.4|6580.6|6583.4|6580.6|6579.4|6576.6|14
1629371470000|2021-08-19 11:11:10|6582.4|6579.6|6581.7|6578.9|6582.4|6579.6|6581.7|6578.9|10
1629371480000|2021-08-19 11:11:20|6581.2|6578.4|6580|6577.2|6581.4|6578.6|6578.9|6576.1|39
1629371490000|2021-08-19 11:11:30|6580.4|6577.6|6578.4|6575.6|6580.4|6577.6|6577.4|6574.6|14
1629371500000|2021-08-19 11:11:40|6578.5|6575.7|6578.4|6575.6|6578.5|6575.7|6578.2|6575.4|1
1629371510000|2021-08-19 11:11:50|6578|6575.2|6575.4|6572.6|6578|6575.2|6575.2|6572.4|6
1629371520000|2021-08-19 11:12:00|6575.7|6572.9|6574.5|6571.7|6575.7|6572.9|6573.4|6570.6|19
1629371530000|2021-08-19 11:12:10|6575.4|6572.6|6575.4|6572.6|6575.4|6572.6|6573.9|6571.1|6
1629371540000|2021-08-19 11:12:20|6574.9|6572.1|6574.4|6571.6|6574.9|6572.1|6573.2|6570.4|7
1629371550000|2021-08-19 11:12:30|6574.5|6571.7|6574.5|6571.7|6575|6572.2|6574.2|6571.4|2
1629371560000|2021-08-19 11:12:40|6574.9|6572.1|6575.2|6572.4|6575.9|6573.1|6574.4|6571.6|160
1629371570000|2021-08-19 11:12:50|6575.4|6572.6|6579.2|6576.4|6579.2|6576.4|6575.4|6572.6|10
1629371580000|2021-08-19 11:13:00|6578.7|6575.9|6578.4|6575.6|6579.4|6576.6|6578.4|6575.6|50
1629371590000|2021-08-19 11:13:10|6578|6575.2|6578.7|6575.9|6579.4|6576.6|6577.9|6575.1|51
1629371600000|2021-08-19 11:13:20|6578.4|6575.6|6577.7|6574.9|6579.4|6576.6|6577.2|6574.4|5
1629371610000|2021-08-19 11:13:30|6578|6575.2|6577.2|6574.4|6578.4|6575.6|6577.2|6574.4|1
1629371620000|2021-08-19 11:13:40|6577.4|6574.6|6577.2|6574.4|6578.4|6575.6|6577.2|6574.4|2
1629371630000|2021-08-19 11:13:50|6577.4|6574.6|6577.4|6574.6|6578.4|6575.6|6577.2|6574.4|4
1629371640000|2021-08-19 11:14:00|6577.2|6574.4|6578.9|6576.1|6579.4|6576.6|6577.2|6574.4|4
1629371650000|2021-08-19 11:14:10|6578.7|6575.9|6578.5|6575.7|6580|6577.2|6577.9|6575.1|87
1629371660000|2021-08-19 11:14:20|6578.4|6575.6|6577.7|6574.9|6578.4|6575.6|6577.5|6574.7|1
1629371670000|2021-08-19 11:14:30|6577.4|6574.6|6578|6575.2|6578.5|6575.7|6576.2|6573.4|14
1629371680000|2021-08-19 11:14:40|6578.2|6575.4|6578|6575.2|6578.2|6575.4|6578|6575.2|2
1629371690000|2021-08-19 11:14:50|6578.2|6575.4|6578|6575.2|6578.2|6575.4|6578|6575.2|1
1629371700000|2021-08-19 11:15:00|6577.9|6575.1|6578.7|6575.9|6579.4|6576.6|6577.9|6575.1|142
1629371710000|2021-08-19 11:15:10|6578.9|6576.1|6578.2|6575.4|6580.4|6577.6|6578.2|6575.4|17
1629371720000|2021-08-19 11:15:20|6577.4|6574.6|6577.7|6574.9|6578.4|6575.6|6577.4|6574.6|2
1629371730000|2021-08-19 11:15:30|6577.4|6574.6|6574.5|6571.7|6577.4|6574.6|6573.7|6570.9|43
1629371740000|2021-08-19 11:15:40|6573.7|6570.9|6574.5|6571.7|6574.7|6571.9|6573.7|6570.9|1
1629371750000|2021-08-19 11:15:50|6574|6571.2|6574|6571.2|6574.2|6571.4|6574|6571.2|1
1629371760000|2021-08-19 11:16:00|6573.7|6570.9|6574.4|6571.6|6576.2|6573.4|6573.7|6570.9|7
1629371770000|2021-08-19 11:16:10|6575|6572.2|6574|6571.2|6576|6573.2|6574|6571.2|8
1629371780000|2021-08-19 11:16:20|6574.4|6571.6|6575.4|6572.6|6575.4|6572.6|6574.2|6571.4|25
1629371790000|2021-08-19 11:16:30|6574.7|6571.9|6574.4|6571.6|6574.7|6571.9|6573.7|6570.9|8
1629371800000|2021-08-19 11:16:40|6574|6571.2|6573.7|6570.9|6574|6571.2|6573.2|6570.4|160
1629371810000|2021-08-19 11:16:50|6572.4|6569.6|6575.2|6572.4|6575.7|6572.9|6572.2|6569.4|76
1629371820000|2021-08-19 11:17:00|6576|6573.2|6575|6572.2|6576|6573.2|6575|6572.2|3
1629371830000|2021-08-19 11:17:10|6574.7|6571.9|6573.7|6570.9|6574.7|6571.9|6573.5|6570.7|2
1629371840000|2021-08-19 11:17:20|6574.5|6571.7|6574.5|6571.7|6574.5|6571.7|6574.5|6571.7|0
1629371850000|2021-08-19 11:17:30|6574.7|6571.9|6574.7|6571.9|6574.7|6571.9|6574.4|6571.6|1
1629371860000|2021-08-19 11:17:40|6575.4|6572.6|6574.5|6571.7|6576.2|6573.4|6574.5|6571.7|11
1629371870000|2021-08-19 11:17:50|6575|6572.2|6576.7|6573.9|6576.7|6573.9|6575|6572.2|24
1629371880000|2021-08-19 11:18:00|6576.5|6573.7|6576|6573.2|6576.5|6573.7|6576|6573.2|2
1629371890000|2021-08-19 11:18:10|6575.7|6572.9|6575.7|6572.9|6575.7|6572.9|6575.7|6572.9|13
1629371900000|2021-08-19 11:18:20|6576.7|6573.9|6579.7|6576.9|6579.7|6576.9|6576.7|6573.9|11
1629371910000|2021-08-19 11:18:30|6580|6577.2|6581.2|6578.4|6583|6580.2|6580|6577.2|27
1629371920000|2021-08-19 11:18:40|6582|6579.2|6582.4|6579.6|6582.7|6579.9|6581|6578.2|18
1629371930000|2021-08-19 11:18:50|6582.5|6579.7|6584.9|6582.1|6585.2|6582.4|6582.2|6579.4|164
1629371940000|2021-08-19 11:19:00|6584.2|6581.4|6582.9|6580.1|6584.2|6581.4|6580|6577.2|47
1629371950000|2021-08-19 11:19:10|6583|6580.2|6583.5|6580.7|6583.5|6580.7|6583|6580.2|4
1629371960000|2021-08-19 11:19:20|6583|6580.2|6582.2|6579.4|6583|6580.2|6581|6578.2|41
1629371970000|2021-08-19 11:19:30|6582|6579.2|6580.4|6577.6|6582|6579.2|6580.4|6577.6|4
1629371980000|2021-08-19 11:19:40|6581|6578.2|6582.2|6579.4|6582.2|6579.4|6580.7|6577.9|8
1629371990000|2021-08-19 11:19:50|6582.7|6579.9|6583|6580.2|6583|6580.2|6582.2|6579.4|1
1629372000000|2021-08-19 11:20:00|6582.5|6579.7|6583.5|6580.7|6583.5|6580.7|6582.5|6579.7|5
1629372010000|2021-08-19 11:20:10|6583|6580.2|6583.5|6580.7|6584.2|6581.4|6583|6580.2|18
1629372020000|2021-08-19 11:20:20|6583.7|6580.9|6582.7|6579.9|6583.7|6580.9|6582.7|6579.9|10
1629372030000|2021-08-19 11:20:30|6583|6580.2|6581.2|6578.4|6583|6580.2|6581|6578.2|8
1629372040000|2021-08-19 11:20:40|6581.7|6578.9|6581|6578.2|6582|6579.2|6581|6578.2|3
1629372050000|2021-08-19 11:20:50|6581.7|6578.9|6579.5|6576.7|6581.7|6578.9|6579.5|6576.7|72
1629372060000|2021-08-19 11:21:00|6579|6576.2|6580.9|6578.1|6581|6578.2|6579|6576.2|7
1629372070000|2021-08-19 11:21:10|6580.2|6577.4|6582|6579.2|6583|6580.2|6579.9|6577.1|97
1629372080000|2021-08-19 11:21:20|6581.5|6578.7|6580.2|6577.4|6581.5|6578.7|6580|6577.2|2
1629372090000|2021-08-19 11:21:30|6580|6577.2|6579|6576.2|6580|6577.2|6579|6576.2|3
1629372100000|2021-08-19 11:21:40|6579.2|6576.4|6574.9|6572.1|6579.2|6576.4|6574.7|6571.9|28
1629372110000|2021-08-19 11:21:50|6574.7|6571.9|6575|6572.2|6575.5|6572.7|6574|6571.2|11
1629372120000|2021-08-19 11:22:00|6574|6571.2|6561.5|6558.7|6574|6571.2|6561.5|6558.7|372
1629372130000|2021-08-19 11:22:10|6561.9|6559.1|6562|6559.2|6562|6559.2|6561.4|6558.6|72
1629372140000|2021-08-19 11:22:20|6561.9|6559.1|6562.7|6559.9|6562.7|6559.9|6561.4|6558.6|42
1629372150000|2021-08-19 11:22:30|6563|6560.2|6563.9|6561.1|6564|6561.2|6562.9|6560.1|15
1629372160000|2021-08-19 11:22:40|6563.4|6560.6|6562|6559.2|6563.4|6560.6|6562|6559.2|37
1629372170000|2021-08-19 11:22:50|6561.7|6558.9|6564.9|6562.1|6565|6562.2|6561.7|6558.9|48
1629372180000|2021-08-19 11:23:00|6564.5|6561.7|6564.2|6561.4|6565|6562.2|6564|6561.2|18
1629372190000|2021-08-19 11:23:10|6564.7|6561.9|6567.4|6564.6|6567.4|6564.6|6564|6561.2|43
1629372200000|2021-08-19 11:23:20|6568|6565.2|6568|6565.2|6568.2|6565.4|6567|6564.2|9
1629372210000|2021-08-19 11:23:30|6567.7|6564.9|6568|6565.2|6568|6565.2|6566.5|6563.7|8
1629372220000|2021-08-19 11:23:40|6569|6566.2|6569.9|6567.1|6572|6569.2|6568.9|6566.1|66
1629372230000|2021-08-19 11:23:50|6569|6566.2|6570|6567.2|6570|6567.2|6569|6566.2|3
1629372240000|2021-08-19 11:24:00|6569.2|6566.4|6571|6568.2|6571|6568.2|6569|6566.2|9
1629372250000|2021-08-19 11:24:10|6570.9|6568.1|6573.5|6570.7|6575|6572.2|6570.9|6568.1|28
1629372260000|2021-08-19 11:24:20|6574|6571.2|6574.5|6571.7|6574.7|6571.9|6574|6571.2|6
1629372270000|2021-08-19 11:24:30|6574.2|6571.4|6574|6571.2|6574.2|6571.4|6573.4|6570.6|6
1629372280000|2021-08-19 11:24:40|6573.5|6570.7|6574|6571.2|6574.2|6571.4|6572.5|6569.7|9
1629372290000|2021-08-19 11:24:50|6573.5|6570.7|6574|6571.2|6574.5|6571.7|6573|6570.2|3
1629372300000|2021-08-19 11:25:00|6573.9|6571.1|6573.2|6570.4|6573.9|6571.1|6572.5|6569.7|7
1629372310000|2021-08-19 11:25:10|6573|6570.2|6573.7|6570.9|6574.7|6571.9|6573|6570.2|11
1629372320000|2021-08-19 11:25:20|6573|6570.2|6574.7|6571.9|6574.7|6571.9|6572.2|6569.4|6
1629372330000|2021-08-19 11:25:30|6576|6573.2|6574|6571.2|6576.4|6573.6|6573.9|6571.1|13
1629372340000|2021-08-19 11:25:40|6574.7|6571.9|6577|6574.2|6577|6574.2|6574|6571.2|7
1629372350000|2021-08-19 11:25:50|6577.2|6574.4|6577|6574.2|6577.2|6574.4|6577|6574.2|4
1629372360000|2021-08-19 11:26:00|6576.7|6573.9|6575.5|6572.7|6576.7|6573.9|6575|6572.2|6
1629372370000|2021-08-19 11:26:10|6576|6573.2|6576.2|6573.4|6576.2|6573.4|6575|6572.2|6
1629372380000|2021-08-19 11:26:20|6576|6573.2|6575.2|6572.4|6576.2|6573.4|6575.2|6572.4|0
1629372390000|2021-08-19 11:26:30|6575.7|6572.9|6574.4|6571.6|6575.7|6572.9|6574.4|6571.6|5
1629372400000|2021-08-19 11:26:40|6574|6571.2|6571|6568.2|6574|6571.2|6570.7|6567.9|7
1629372410000|2021-08-19 11:26:50|6571.4|6568.6|6571|6568.2|6571.7|6568.9|6570.9|6568.1|28
1629372420000|2021-08-19 11:27:00|6570.5|6567.7|6569.5|6566.7|6570.5|6567.7|6569.4|6566.6|20
1629372430000|2021-08-19 11:27:10|6569.7|6566.9|6573.9|6571.1|6574|6571.2|6569.7|6566.9|8
1629372440000|2021-08-19 11:27:20|6574|6571.2|6572.2|6569.4|6574|6571.2|6572.2|6569.4|3
1629372450000|2021-08-19 11:27:30|6573|6570.2|6573|6570.2|6574|6571.2|6572.9|6570.1|5
1629372460000|2021-08-19 11:27:40|6572|6569.2|6570.5|6567.7|6572|6569.2|6570.5|6567.7|6
1629372470000|2021-08-19 11:27:50|6570.2|6567.4|6571|6568.2|6572|6569.2|6570.2|6567.4|11
1629372480000|2021-08-19 11:28:00|6570.5|6567.7|6570|6567.2|6570.7|6567.9|6570|6567.2|0
1629372490000|2021-08-19 11:28:10|6569.4|6566.6|6570|6567.2|6570|6567.2|6569|6566.2|8
1629372500000|2021-08-19 11:28:20|6569|6566.2|6570|6567.2|6570|6567.2|6569|6566.2|1
1629372510000|2021-08-19 11:28:30|6570.5|6567.7|6570.2|6567.4|6570.5|6567.7|6570.2|6567.4|3
1629372520000|2021-08-19 11:28:40|6570.7|6567.9|6571|6568.2|6571.4|6568.6|6570.5|6567.7|0
1629372530000|2021-08-19 11:28:50|6571.5|6568.7|6572.9|6570.1|6573|6570.2|6571.5|6568.7|12
1629372540000|2021-08-19 11:29:00|6573.4|6570.6|6575.5|6572.7|6575.7|6572.9|6572.5|6569.7|25
1629372550000|2021-08-19 11:29:10|6575.4|6572.6|6574|6571.2|6575.4|6572.6|6574|6571.2|57
1629372560000|2021-08-19 11:29:20|6574.9|6572.1|6575.9|6573.1|6576|6573.2|6574.9|6572.1|4
1629372570000|2021-08-19 11:29:30|6575.4|6572.6|6573.9|6571.1|6575.9|6573.1|6573.9|6571.1|10
1629372580000|2021-08-19 11:29:40|6574|6571.2|6575|6572.2|6575|6572.2|6573.9|6571.1|11
1629372590000|2021-08-19 11:29:50|6574|6571.2|6575|6572.2|6575|6572.2|6573|6570.2|6
1629372600000|2021-08-19 11:30:00|6574.9|6572.1|6572|6569.2|6576|6573.2|6572|6569.2|9
1629372610000|2021-08-19 11:30:10|6571.4|6568.6|6571|6568.2|6571.4|6568.6|6570.9|6568.1|6
1629372620000|2021-08-19 11:30:20|6570.5|6567.7|6573|6570.2|6573|6570.2|6570.5|6567.7|12
1629372630000|2021-08-19 11:30:30|6573.9|6571.1|6576|6573.2|6576|6573.2|6573.7|6570.9|4
1629372640000|2021-08-19 11:30:40|6576.4|6573.6|6579.7|6576.9|6580.4|6577.6|6576.4|6573.6|504
1629372650000|2021-08-19 11:30:50|6578.7|6575.9|6581.7|6578.9|6582|6579.2|6578.7|6575.9|64
1629372660000|2021-08-19 11:31:00|6581.5|6578.7|6579.4|6576.6|6581.5|6578.7|6579.4|6576.6|15
1629372670000|2021-08-19 11:31:10|6579|6576.2|6580.2|6577.4|6580.2|6577.4|6578.7|6575.9|10
1629372680000|2021-08-19 11:31:20|6579.9|6577.1|6580|6577.2|6580.2|6577.4|6579.7|6576.9|1
1629372690000|2021-08-19 11:31:30|6579.4|6576.6|6579.9|6577.1|6579.9|6577.1|6577.7|6574.9|52
1629372700000|2021-08-19 11:31:40|6579.4|6576.6|6577.2|6574.4|6579.9|6577.1|6574.7|6571.9|56
1629372710000|2021-08-19 11:31:50|6576.9|6574.1|6578.2|6575.4|6578.2|6575.4|6575.2|6572.4|4
1629372720000|2021-08-19 11:32:00|6578.7|6575.9|6584.4|6581.6|6585.4|6582.6|6578.7|6575.9|42
1629372730000|2021-08-19 11:32:10|6584.5|6581.7|6584.2|6581.4|6585.4|6582.6|6583.4|6580.6|9
1629372740000|2021-08-19 11:32:20|6583.4|6580.6|6581.9|6579.1|6583.4|6580.6|6581.4|6578.6|19
1629372750000|2021-08-19 11:32:30|6582.4|6579.6|6583.7|6580.9|6586.4|6583.6|6582.4|6579.6|35
1629372760000|2021-08-19 11:32:40|6584.4|6581.6|6584.4|6581.6|6585.2|6582.4|6583.4|6580.6|4
1629372770000|2021-08-19 11:32:50|6584.5|6581.7|6583.4|6580.6|6584.9|6582.1|6582.2|6579.4|4
1629372780000|2021-08-19 11:33:00|6582.9|6580.1|6584.4|6581.6|6585|6582.2|6582.7|6579.9|8
1629372790000|2021-08-19 11:33:10|6584.2|6581.4|6583.4|6580.6|6584.2|6581.4|6582.4|6579.6|7
1629372800000|2021-08-19 11:33:20|6584.2|6581.4|6582.7|6579.9|6584.4|6581.6|6582.2|6579.4|2
1629372810000|2021-08-19 11:33:30|6582.4|6579.6|6583.4|6580.6|6585.7|6582.9|6582.4|6579.6|26
1629372820000|2021-08-19 11:33:40|6582.7|6579.9|6582.4|6579.6|6582.9|6580.1|6582.2|6579.4|21
1629372830000|2021-08-19 11:33:50|6582.7|6579.9|6586.4|6583.6|6586.5|6583.7|6582.7|6579.9|12
1629372840000|2021-08-19 11:34:00|6586.7|6583.9|6585.2|6582.4|6586.7|6583.9|6583.9|6581.1|10
1629372850000|2021-08-19 11:34:10|6584.9|6582.1|6585.2|6582.4|6585.4|6582.6|6584.4|6581.6|12
1629372860000|2021-08-19 11:34:20|6585.4|6582.6|6583.7|6580.9|6585.7|6582.9|6583.7|6580.9|1
1629372870000|2021-08-19 11:34:30|6583.4|6580.6|6583.9|6581.1|6583.9|6581.1|6582.7|6579.9|6
1629372880000|2021-08-19 11:34:40|6584|6581.2|6585.4|6582.6|6586.2|6583.4|6584|6581.2|11
1629372890000|2021-08-19 11:34:50|6585.9|6583.1|6583.7|6580.9|6585.9|6583.1|6581.7|6578.9|45
1629372900000|2021-08-19 11:35:00|6584.7|6581.9|6583.4|6580.6|6585.4|6582.6|6582.4|6579.6|25
1629372910000|2021-08-19 11:35:10|6583.9|6581.1|6584.4|6581.6|6585.4|6582.6|6583.9|6581.1|8
1629372920000|2021-08-19 11:35:20|6584|6581.2|6584.2|6581.4|6584.4|6581.6|6583.4|6580.6|6
1629372930000|2021-08-19 11:35:30|6583.9|6581.1|6582.4|6579.6|6583.9|6581.1|6582.4|6579.6|2
1629372940000|2021-08-19 11:35:40|6582.9|6580.1|6584|6581.2|6584|6581.2|6580.5|6577.7|469
1629372950000|2021-08-19 11:35:50|6583.9|6581.1|6583|6580.2|6584.4|6581.6|6582.5|6579.7|4
1629372960000|2021-08-19 11:36:00|6583.4|6580.6|6579.5|6576.7|6583.4|6580.6|6579.5|6576.7|29
1629372970000|2021-08-19 11:36:10|6579.9|6577.1|6577.5|6574.7|6579.9|6577.1|6576.5|6573.7|5
1629372980000|2021-08-19 11:36:20|6578|6575.2|6577.9|6575.1|6578|6575.2|6577.5|6574.7|6
1629372990000|2021-08-19 11:36:30|6577.5|6574.7|6577.4|6574.6|6578|6575.2|6577|6574.2|0
1629373000000|2021-08-19 11:36:40|6577.5|6574.7|6577.7|6574.9|6578|6575.2|6576.4|6573.6|23
1629373010000|2021-08-19 11:36:50|6577.5|6574.7|6579.4|6576.6|6579.5|6576.7|6577.5|6574.7|35
1629373020000|2021-08-19 11:37:00|6579|6576.2|6576.5|6573.7|6579|6576.2|6576.5|6573.7|161
1629373030000|2021-08-19 11:37:10|6576.7|6573.9|6574.7|6571.9|6577|6574.2|6573.9|6571.1|6
1629373040000|2021-08-19 11:37:20|6575|6572.2|6580.4|6577.6|6580.4|6577.6|6575|6572.2|21
1629373050000|2021-08-19 11:37:30|6580|6577.2|6578.5|6575.7|6580.5|6577.7|6578.5|6575.7|6
1629373060000|2021-08-19 11:37:40|6578.4|6575.6|6579.5|6576.7|6580.4|6577.6|6578.4|6575.6|1
1629373070000|2021-08-19 11:37:50|6580|6577.2|6581|6578.2|6581.5|6578.7|6579.2|6576.4|10
1629373080000|2021-08-19 11:38:00|6580.9|6578.1|6579.5|6576.7|6580.9|6578.1|6577.4|6574.6|9
1629373090000|2021-08-19 11:38:10|6579.7|6576.9|6579.9|6577.1|6580.5|6577.7|6579.5|6576.7|2
1629373100000|2021-08-19 11:38:20|6579|6576.2|6578.2|6575.4|6579.5|6576.7|6577.5|6574.7|5
1629373110000|2021-08-19 11:38:30|6578.5|6575.7|6579.5|6576.7|6579.5|6576.7|6576.5|6573.7|9
1629373120000|2021-08-19 11:38:40|6580|6577.2|6578|6575.2|6580|6577.2|6578|6575.2|7
1629373130000|2021-08-19 11:38:50|6577.9|6575.1|6579.4|6576.6|6579.5|6576.7|6577|6574.2|2
1629373140000|2021-08-19 11:39:00|6579.5|6576.7|6576.5|6573.7|6579.5|6576.7|6576.5|6573.7|14
1629373150000|2021-08-19 11:39:10|6576|6573.2|6574.4|6571.6|6576|6573.2|6572.7|6569.9|9
1629373160000|2021-08-19 11:39:20|6574.7|6571.9|6580.4|6577.6|6581.9|6579.1|6574.7|6571.9|58
1629373170000|2021-08-19 11:39:30|6579.7|6576.9|6580.4|6577.6|6580.4|6577.6|6579.4|6576.6|3
1629373180000|2021-08-19 11:39:40|6580.2|6577.4|6581|6578.2|6581|6578.2|6580.2|6577.4|2
1629373190000|2021-08-19 11:39:50|6581.2|6578.4|6580.3|6577.5|6581.2|6578.4|6579.3|6576.5|2
1629373200000|2021-08-19 11:40:00|6580.5|6577.7|6580.2|6577.4|6581.2|6578.4|6579.3|6576.5|60
1629373210000|2021-08-19 11:40:10|6579.3|6576.5|6579.5|6576.7|6579.8|6577|6579.3|6576.5|5
1629373220000|2021-08-19 11:40:20|6580.3|6577.5|6580.3|6577.5|6580.3|6577.5|6579.2|6576.4|3
1629373230000|2021-08-19 11:40:30|6580.2|6577.4|6575.3|6572.5|6581.3|6578.5|6575.3|6572.5|24
1629373240000|2021-08-19 11:40:40|6575.8|6573|6578.7|6575.9|6578.7|6575.9|6575.8|6573|38
1629373250000|2021-08-19 11:40:50|6578.3|6575.5|6579.3|6576.5|6579.3|6576.5|6578.2|6575.4|4
1629373260000|2021-08-19 11:41:00|6579.2|6576.4|6578.2|6575.4|6579.3|6576.5|6577.2|6574.4|8
1629373270000|2021-08-19 11:41:10|6577.3|6574.5|6577.8|6575|6577.8|6575|6577.2|6574.4|0
1629373280000|2021-08-19 11:41:20|6577.7|6574.9|6577.2|6574.4|6577.8|6575|6577.2|6574.4|50
1629373290000|2021-08-19 11:41:30|6577|6574.2|6580.8|6578|6581.3|6578.5|6576.3|6573.5|19
1629373300000|2021-08-19 11:41:40|6581.3|6578.5|6581.3|6578.5|6581.3|6578.5|6580.8|6578|5
1629373310000|2021-08-19 11:41:50|6581|6578.2|6582.3|6579.5|6583.3|6580.5|6580.7|6577.9|414
1629373320000|2021-08-19 11:42:00|6582|6579.2|6582|6579.2|6583.7|6580.9|6582|6579.2|75
1629373330000|2021-08-19 11:42:10|6582.5|6579.7|6582|6579.2|6582.7|6579.9|6582|6579.2|9
1629373340000|2021-08-19 11:42:20|6581.7|6578.9|6581|6578.2|6582.5|6579.7|6579.7|6576.9|21
1629373350000|2021-08-19 11:42:30|6581.2|6578.4|6579|6576.2|6581.3|6578.5|6579|6576.2|14
1629373360000|2021-08-19 11:42:40|6578.5|6575.7|6578|6575.2|6578.5|6575.7|6578|6575.2|3
1629373370000|2021-08-19 11:42:50|6578.3|6575.5|6579.7|6576.9|6580.7|6577.9|6578.3|6575.5|43
1629373380000|2021-08-19 11:43:00|6579.8|6577|6581.7|6578.9|6581.7|6578.9|6579.7|6576.9|43
1629373390000|2021-08-19 11:43:10|6582.5|6579.7|6581|6578.2|6582.5|6579.7|6581|6578.2|30
1629373400000|2021-08-19 11:43:20|6580.7|6577.9|6580|6577.2|6580.7|6577.9|6580|6577.2|1
1629373410000|2021-08-19 11:43:30|6579.7|6576.9|6581.5|6578.7|6581.5|6578.7|6579.7|6576.9|2
1629373420000|2021-08-19 11:43:40|6580.7|6577.9|6581.2|6578.4|6581.7|6578.9|6580.7|6577.9|1
1629373430000|2021-08-19 11:43:50|6581.7|6578.9|6581.5|6578.7|6581.7|6578.9|6581.5|6578.7|0
1629373440000|2021-08-19 11:44:00|6581.7|6578.9|6582.7|6579.9|6583.7|6580.9|6581.7|6578.9|13
1629373450000|2021-08-19 11:44:10|6583.3|6580.5|6583.7|6580.9|6583.7|6580.9|6583.3|6580.5|6
1629373460000|2021-08-19 11:44:20|6585|6582.2|6592.3|6589.5|6593.7|6590.9|6585|6582.2|193
1629373470000|2021-08-19 11:44:30|6593.7|6590.9|6590.3|6587.5|6593.7|6590.9|6590.3|6587.5|30
1629373480000|2021-08-19 11:44:40|6589.7|6586.9|6590|6587.2|6590.5|6587.7|6589.7|6586.9|16
1629373490000|2021-08-19 11:44:50|6589.7|6586.9|6586.5|6583.7|6589.7|6586.9|6586.5|6583.7|15
1629373500000|2021-08-19 11:45:00|6586.3|6583.5|6591.2|6588.4|6592.5|6589.7|6586.2|6583.4|259
1629373510000|2021-08-19 11:45:10|6591.5|6588.7|6590.7|6587.9|6591.5|6588.7|6590.5|6587.7|1
1629373520000|2021-08-19 11:45:20|6590.5|6587.7|6589.5|6586.7|6590.7|6587.9|6589.5|6586.7|11
1629373530000|2021-08-19 11:45:30|6589.7|6586.9|6591.7|6588.9|6591.7|6588.9|6589.7|6586.9|6
1629373540000|2021-08-19 11:45:40|6591.8|6589|6596.5|6593.7|6597.7|6594.9|6591.7|6588.9|64
1629373550000|2021-08-19 11:45:50|6596.3|6593.5|6593|6590.2|6596.3|6593.5|6592.7|6589.9|15
1629373560000|2021-08-19 11:46:00|6592.7|6589.9|6592.5|6589.7|6593.5|6590.7|6591.7|6588.9|4
1629373570000|2021-08-19 11:46:10|6591.7|6588.9|6592.7|6589.9|6592.7|6589.9|6591|6588.2|3
1629373580000|2021-08-19 11:46:20|6592.5|6589.7|6593.5|6590.7|6594.3|6590.7|6592|6589.2|1
1629373590000|2021-08-19 11:46:30|6593.7|6590.9|6595.5|6592.7|6595.5|6592.7|6593.7|6590.9|4
1629373600000|2021-08-19 11:46:40|6594.7|6591.9|6595.3|6592.5|6595.3|6592.5|6594.5|6591.7|3
1629373610000|2021-08-19 11:46:50|6595.7|6592.9|6596.7|6593.9|6596.7|6593.9|6595|6592.2|18
1629373620000|2021-08-19 11:47:00|6596.5|6593.7|6594.5|6591.7|6596.5|6593.7|6594.5|6591.7|8
1629373630000|2021-08-19 11:47:10|6593.2|6590.4|6593|6590.2|6594.5|6591.7|6593|6590.2|8
1629373640000|2021-08-19 11:47:20|6593.5|6590.7|6592.5|6589.7|6593.5|6590.7|6592.5|6589.7|11
1629373650000|2021-08-19 11:47:30|6591.7|6588.9|6590.5|6587.7|6592.3|6589.5|6590.5|6587.7|7
1629373660000|2021-08-19 11:47:40|6590|6587.2|6595.8|6593|6595.8|6593|6590|6587.2|30
1629373670000|2021-08-19 11:47:50|6596.7|6593.9|6596|6593.2|6597.3|6594.5|6596|6593.2|23
1629373680000|2021-08-19 11:48:00|6595.7|6592.9|6597.7|6594.9|6599|6596.2|6595|6592.2|25
1629373690000|2021-08-19 11:48:10|6597.5|6594.7|6598|6595.2|6598.2|6595.4|6596.7|6593.9|2
1629373700000|2021-08-19 11:48:20|6597.5|6594.7|6596.7|6593.9|6597.7|6594.9|6596.7|6593.9|24
1629373710000|2021-08-19 11:48:30|6597.7|6594.9|6597.3|6594.5|6598.8|6596|6595.2|6592.4|38
1629373720000|2021-08-19 11:48:40|6596.8|6594|6593.8|6591|6597.2|6594.4|6593.3|6590.5|26
1629373730000|2021-08-19 11:48:50|6593.7|6590.9|6593.8|6591|6593.8|6591|6593.5|6590.7|3
1629373740000|2021-08-19 11:49:00|6594.2|6591.4|6595.7|6592.9|6595.8|6593|6593.7|6590.9|21
1629373750000|2021-08-19 11:49:10|6595.5|6592.7|6594.8|6592|6595.7|6592.9|6594.8|6592|15
1629373760000|2021-08-19 11:49:20|6595.7|6592.9|6595.7|6592.9|6596.3|6593.5|6595.5|6592.7|3
1629373770000|2021-08-19 11:49:30|6596|6593.2|6598.2|6595.4|6598.7|6595.9|6596|6593.2|15
1629373780000|2021-08-19 11:49:40|6597.7|6594.9|6597.5|6594.7|6597.7|6594.9|6597.5|6594.7|14
1629373790000|2021-08-19 11:49:50|6597.3|6594.5|6596.7|6593.9|6597.3|6594.5|6595.7|6592.9|19
1629373800000|2021-08-19 11:50:00|6596.5|6593.7|6594.5|6591.7|6596.7|6593.9|6594.5|6591.7|12
1629373810000|2021-08-19 11:50:10|6594|6591.2|6593.7|6590.9|6594.2|6591.4|6592.7|6589.9|12
1629373820000|2021-08-19 11:50:20|6593.2|6590.4|6593.2|6590.4|6593.7|6590.9|6593.2|6590.4|9
1629373830000|2021-08-19 11:50:30|6592.7|6589.9|6591.2|6588.4|6592.7|6589.9|6589.8|6587|40
1629373840000|2021-08-19 11:50:40|6591.7|6588.9|6591|6588.2|6592.5|6589.7|6590.2|6587.4|26
1629373850000|2021-08-19 11:50:50|6591.3|6588.5|6591.7|6588.9|6592.5|6589.7|6590.8|6588|6
1629373860000|2021-08-19 11:51:00|6591.3|6588.5|6591.3|6588.5|6592|6589.2|6591.2|6588.4|18
1629373870000|2021-08-19 11:51:10|6591.7|6588.9|6591.7|6588.9|6593.5|6590.7|6591.2|6588.4|25
1629373880000|2021-08-19 11:51:20|6591.8|6589|6590.8|6588|6592.7|6589.9|6590.7|6587.9|4
1629373890000|2021-08-19 11:51:30|6591.2|6588.4|6593.7|6590.9|6593.7|6590.9|6590.7|6587.9|4
1629373900000|2021-08-19 11:51:40|6593.5|6590.7|6591.2|6588.4|6593.5|6590.7|6590.7|6587.9|4
1629373910000|2021-08-19 11:51:50|6591.5|6588.7|6591|6588.2|6591.5|6588.7|6591|6588.2|5
1629373920000|2021-08-19 11:52:00|6590.7|6587.9|6590.7|6587.9|6590.7|6587.9|6590.7|6587.9|1
1629373930000|2021-08-19 11:52:10|6590.3|6587.5|6591.3|6588.5|6591.3|6588.5|6590|6587.2|10
1629373940000|2021-08-19 11:52:20|6591.5|6588.7|6591.7|6588.9|6593.5|6590.7|6591|6588.2|32
1629373950000|2021-08-19 11:52:30|6592.2|6589.4|6591.5|6588.7|6592.2|6589.4|6591.5|6588.7|0
1629373960000|2021-08-19 11:52:40|6591|6588.2|6590.7|6587.9|6592.2|6589.4|6590.7|6587.9|4
1629373970000|2021-08-19 11:52:50|6591.2|6588.4|6589|6586.2|6591.2|6588.4|6587.7|6584.9|38
1629373980000|2021-08-19 11:53:00|6588.7|6585.9|6588.7|6585.9|6589.2|6586.4|6588.5|6585.7|14
1629373990000|2021-08-19 11:53:10|6588.8|6586|6591.5|6588.7|6591.7|6588.9|6587.2|6584.4|50
1629374000000|2021-08-19 11:53:20|6591.7|6588.9|6585.8|6583|6591.7|6588.9|6585.7|6581.4|361
1629374010000|2021-08-19 11:53:30|6585.7|6582.9|6581.7|6578.9|6585.8|6583|6581.5|6578.7|182
1629374020000|2021-08-19 11:53:40|6582.3|6579.5|6582.7|6579.9|6582.7|6579.9|6580.8|6578|67
1629374030000|2021-08-19 11:53:50|6582.3|6579.5|6579.3|6576.5|6582.3|6579.5|6578|6575.2|43
1629374040000|2021-08-19 11:54:00|6580.2|6577.4|6582.2|6579.4|6582.8|6580|6579.7|6576.9|11
1629374050000|2021-08-19 11:54:10|6581.7|6578.9|6580.8|6578|6581.7|6578.9|6580.7|6577.9|0
1629374060000|2021-08-19 11:54:20|6581.7|6578.9|6581.5|6578.7|6581.7|6578.9|6581.2|6578.4|12
1629374070000|2021-08-19 11:54:30|6581.2|6578.4|6580.2|6577.4|6582.5|6579.7|6580.2|6577.4|20
1629374080000|2021-08-19 11:54:40|6579.7|6576.9|6580.2|6577.4|6580.2|6577.4|6579.7|6576.9|0
1629374090000|2021-08-19 11:54:50|6580.3|6577.5|6579.8|6577|6580.8|6578|6579.8|6577|17
1629374100000|2021-08-19 11:55:00|6579.7|6576.9|6582.3|6579.5|6582.3|6579.5|6579.3|6576.5|12
1629374110000|2021-08-19 11:55:10|6581.8|6579|6580.7|6577.9|6581.8|6579|6580.7|6577.9|27
1629374120000|2021-08-19 11:55:20|6580|6577.2|6579.7|6576.9|6580.2|6577.4|6579.7|6576.9|11
1629374130000|2021-08-19 11:55:30|6579.3|6576.5|6575.8|6573|6579.3|6576.5|6575.7|6572.9|90
1629374140000|2021-08-19 11:55:40|6576.5|6573.7|6576.8|6574|6576.8|6574|6576.5|6573.7|14
1629374150000|2021-08-19 11:55:50|6577.3|6574.5|6577.2|6574.4|6577.3|6574.5|6577.2|6574.4|1
1629374160000|2021-08-19 11:56:00|6576.8|6574|6579.3|6576.5|6579.3|6576.5|6576.8|6574|17
1629374170000|2021-08-19 11:56:10|6579.7|6576.9|6577.2|6574.4|6579.7|6576.9|6577.2|6574.4|12
1629374180000|2021-08-19 11:56:20|6577.3|6574.5|6576.2|6573.4|6578.3|6575.5|6575.7|6572.9|9
1629374190000|2021-08-19 11:56:30|6575.8|6573|6575.8|6573|6576.7|6573.9|6575.8|6573|3
1629374200000|2021-08-19 11:56:40|6575.2|6572.4|6573.7|6570.9|6575.2|6572.4|6573.7|6570.9|40
1629374210000|2021-08-19 11:56:50|6573.8|6571|6575.7|6572.9|6575.7|6572.9|6573.7|6570.9|9
1629374220000|2021-08-19 11:57:00|6575.5|6572.7|6574.7|6571.9|6575.7|6572.9|6574.7|6571.9|4
1629374230000|2021-08-19 11:57:10|6574.8|6572|6581.7|6578.9|6583|6580.2|6574.8|6572|36
1629374240000|2021-08-19 11:57:20|6581.2|6578.4|6585|6582.2|6586.8|6584|6580.8|6578|168
1629374250000|2021-08-19 11:57:30|6585.3|6582.5|6588.5|6585.7|6588.8|6586|6585.3|6582.5|13
1629374260000|2021-08-19 11:57:40|6589|6586.2|6591|6588.2|6591|6588.2|6587.5|6584.7|35
1629374270000|2021-08-19 11:57:50|6590.3|6587.5|6591.7|6588.9|6592|6589.2|6589.5|6586.7|63
1629374280000|2021-08-19 11:58:00|6591.3|6588.5|6591.8|6589|6592.3|6589.5|6589.7|6586.9|280
1629374290000|2021-08-19 11:58:10|6591.7|6588.9|6590.2|6587.4|6593.7|6590.9|6590.2|6587.4|104
1629374300000|2021-08-19 11:58:20|6590.3|6587.5|6589.7|6586.9|6590.7|6587.9|6589.7|6586.9|1
1629374310000|2021-08-19 11:58:30|6590|6587.2|6591.2|6588.4|6591.2|6588.4|6589.7|6586.9|16
1629374320000|2021-08-19 11:58:40|6590.7|6587.9|6591.8|6589|6591.8|6589|6590.7|6587.9|3
1629374330000|2021-08-19 11:58:50|6591.7|6588.9|6592.7|6589.9|6593.7|6590.9|6591.7|6588.9|131
1629374340000|2021-08-19 11:59:00|6592.5|6589.7|6593.5|6590.7|6594.3|6591.5|6591.8|6589|307
1629374350000|2021-08-19 11:59:10|6593.8|6591|6591.8|6589|6594|6591.2|6591|6588.2|37
1629374360000|2021-08-19 11:59:20|6591.3|6588.5|6591.3|6588.5|6591.8|6589|6591.3|6588.5|5
1629374370000|2021-08-19 11:59:30|6591.7|6588.9|6591|6588.2|6592.3|6589.5|6590.3|6587.5|36
1629374380000|2021-08-19 11:59:40|6591.3|6588.5|6597.3|6594.5|6597.3|6594.5|6591.3|6588.5|83
1629374390000|2021-08-19 11:59:50|6598|6595.2|6599.3|6596.5|6600.7|6597.9|6598|6595.2|95
1629374400000|2021-08-19 12:00:00|6599.7|6596.9|6598.8|6596|6600|6597.2|6597.7|6594.9|61
1629374410000|2021-08-19 12:00:10|6598.7|6595.9|6603|6600.2|6603.8|6601|6597.3|6594.5|145
1629374420000|2021-08-19 12:00:20|6603.5|6600.7|6601|6598.2|6603.8|6601|6599.8|6597|133
1629374430000|2021-08-19 12:00:30|6600|6597.2|6598|6595.2|6600.2|6597.4|6597.7|6594.9|16
1629374440000|2021-08-19 12:00:40|6598.7|6595.9|6588.7|6585.9|6598.8|6596|6587.7|6584.9|109
1629374450000|2021-08-19 12:00:50|6588.8|6586|6590.2|6587.4|6590.7|6587.9|6588.7|6585.9|13
1629374460000|2021-08-19 12:01:00|6590.3|6587.5|6589.8|6587|6590.7|6587.9|6587.7|6584.9|24
1629374470000|2021-08-19 12:01:10|6589.7|6586.9|6590.8|6588|6590.8|6588|6588.8|6586|8
1629374480000|2021-08-19 12:01:20|6591|6588.2|6593.3|6590.5|6593.3|6590.5|6590.7|6587.9|7
1629374490000|2021-08-19 12:01:30|6593.7|6590.9|6594.7|6591.9|6598.7|6595.9|6593.7|6590.9|56
1629374500000|2021-08-19 12:01:40|6594.5|6591.7|6593|6590.2|6594.5|6591.7|6592.2|6589.4|11
1629374510000|2021-08-19 12:01:50|6593.2|6590.4|6592.7|6589.9|6593.2|6590.4|6592.7|6589.9|4
1629374520000|2021-08-19 12:02:00|6592.5|6589.7|6592.2|6589.4|6593.7|6590.9|6592|6589.2|20
1629374530000|2021-08-19 12:02:10|6592.3|6589.5|6584.7|6581.9|6592.3|6589.5|6584.7|6581.9|57
1629374540000|2021-08-19 12:02:20|6584.5|6581.7|6579.3|6576.5|6584.7|6581.9|6578|6575.2|708
1629374550000|2021-08-19 12:02:30|6579.7|6576.9|6580.3|6577.5|6580.8|6578|6578|6575.2|22
1629374560000|2021-08-19 12:02:40|6581.5|6578.7|6580.5|6577.7|6582.5|6579.7|6580|6577.2|18
1629374570000|2021-08-19 12:02:50|6580.3|6577.5|6581.3|6578.5|6581.5|6578.7|6580.3|6577.5|4
1629374580000|2021-08-19 12:03:00|6581|6578.2|6578.3|6575.5|6581|6578.2|6578|6575.2|55
1629374590000|2021-08-19 12:03:10|6578.5|6575.7|6578.3|6575.5|6578.5|6575.7|6578|6575.2|61
1629374600000|2021-08-19 12:03:20|6578.8|6576|6570.7|6567.9|6579.5|6576.7|6567.3|6564.5|253
1629374610000|2021-08-19 12:03:30|6571|6568.2|6569.2|6566.4|6571.5|6568.7|6568|6565.2|39
1629374620000|2021-08-19 12:03:40|6569.7|6566.9|6570.3|6567.5|6572.8|6570|6569.5|6566.7|70
1629374630000|2021-08-19 12:03:50|6570.5|6567.7|6571.7|6568.9|6572.7|6569.9|6570.3|6567.5|23
1629374640000|2021-08-19 12:04:00|6572.3|6569.5|6569.5|6566.7|6572.5|6569.7|6569.3|6566.5|20
1629374650000|2021-08-19 12:04:10|6569.3|6566.5|6570.5|6567.7|6570.8|6568|6568.5|6565.7|24
1629374660000|2021-08-19 12:04:20|6571|6568.2|6573|6570.2|6573|6570.2|6571|6568.2|26
1629374670000|2021-08-19 12:04:30|6572.7|6569.9|6576.7|6573.9|6578|6575.2|6572.7|6569.9|202
1629374680000|2021-08-19 12:04:40|6577.5|6574.7|6575.7|6572.9|6577.7|6574.9|6575.7|6572.9|7
1629374690000|2021-08-19 12:04:50|6576.2|6573.4|6577.7|6574.9|6577.7|6574.9|6575.3|6572.5|108
1629374700000|2021-08-19 12:05:00|6578|6575.2|6579.5|6576.7|6579.5|6576.7|6577.5|6574.7|20
1629374710000|2021-08-19 12:05:10|6579.7|6576.9|6580.5|6577.7|6581|6578.2|6579.3|6576.5|33
1629374720000|2021-08-19 12:05:20|6580.3|6577.5|6580.8|6578|6581|6578.2|6580.3|6577.5|134
1629374730000|2021-08-19 12:05:30|6581|6578.2|6575|6572.2|6581|6578.2|6574.3|6571.5|75
1629374740000|2021-08-19 12:05:40|6575.3|6572.5|6575.2|6572.4|6576|6573.2|6575|6572.2|9
1629374750000|2021-08-19 12:05:50|6575.3|6572.5|6574.5|6571.7|6575.3|6572.5|6573.3|6570.5|6
1629374760000|2021-08-19 12:06:00|6574.3|6571.5|6576.3|6573.5|6576.5|6573.7|6574.3|6571.5|42
1629374770000|2021-08-19 12:06:10|6575.5|6572.7|6574.3|6571.5|6575.5|6572.7|6574.3|6571.5|133
1629374780000|2021-08-19 12:06:20|6574.2|6571.4|6572.3|6569.5|6574.2|6571.4|6572.3|6569.5|60
1629374790000|2021-08-19 12:06:30|6572|6569.2|6575.5|6572.7|6576.2|6573.4|6572|6569.2|44
1629374800000|2021-08-19 12:06:40|6575|6572.2|6574|6571.2|6575.3|6572.5|6573.3|6570.5|10
1629374810000|2021-08-19 12:06:50|6575|6572.2|6575|6572.2|6575.5|6572.7|6574.7|6571.9|76
1629374820000|2021-08-19 12:07:00|6575.3|6572.5|6575.3|6572.5|6576.5|6573.7|6574.3|6571.5|71
1629374830000|2021-08-19 12:07:10|6575.2|6572.4|6572.3|6569.5|6575.2|6572.4|6570.3|6567.5|322
1629374840000|2021-08-19 12:07:20|6572|6569.2|6572.3|6569.5|6573.3|6570.5|6569.8|6567|25
1629374850000|2021-08-19 12:07:30|6572.2|6569.4|6571|6568.2|6572.2|6569.4|6570.3|6567.5|16
1629374860000|2021-08-19 12:07:40|6571.3|6568.5|6571.8|6569|6572|6569.2|6571|6568.2|9
1629374870000|2021-08-19 12:07:50|6571.3|6568.5|6570.3|6567.5|6572|6569.2|6569|6566.2|8
1629374880000|2021-08-19 12:08:00|6570.5|6567.7|6571.3|6568.5|6572.3|6569.5|6570.5|6567.7|4
1629374890000|2021-08-19 12:08:10|6571|6568.2|6566.5|6563.7|6571|6568.2|6566.3|6563.5|33
1629374900000|2021-08-19 12:08:20|6566.7|6563.9|6568.5|6565.7|6568.5|6565.7|6566.7|6563.9|14
1629374910000|2021-08-19 12:08:30|6569.3|6566.5|6569|6566.2|6569.3|6566.5|6568|6565.2|10
1629374920000|2021-08-19 12:08:40|6568.5|6565.7|6569.3|6566.5|6569.5|6566.7|6568.5|6565.7|13
1629374930000|2021-08-19 12:08:50|6569|6566.2|6568.3|6565.5|6569|6566.2|6567.3|6564.5|13
1629374940000|2021-08-19 12:09:00|6568.5|6565.7|6580.5|6577.7|6583|6580.2|6568.5|6565.7|110
1629374950000|2021-08-19 12:09:10|6581.3|6578.5|6580.5|6577.7|6581.3|6578.5|6578.3|6575.5|9
1629374960000|2021-08-19 12:09:20|6580.3|6577.5|6582.5|6579.7|6583.5|6580.7|6580.3|6577.5|15
1629374970000|2021-08-19 12:09:30|6582.3|6579.5|6581.3|6578.5|6583.5|6580.7|6581|6578.2|61
1629374980000|2021-08-19 12:09:40|6582.3|6579.5|6585.3|6582.5|6585.5|6582.7|6581.5|6578.7|15
1629374990000|2021-08-19 12:09:50|6585|6582.2|6584.3|6581.5|6585.2|6582.4|6583.3|6580.5|17
1629375000000|2021-08-19 12:10:00|6583.5|6580.7|6588|6585.2|6589|6586.2|6582.8|6580|53
1629375010000|2021-08-19 12:10:10|6588.2|6585.4|6588.8|6586|6592|6589.2|6588|6585.2|23
1629375020000|2021-08-19 12:10:20|6588.5|6585.7|6590|6587.2|6590.5|6587.7|6588|6585.2|41
1629375030000|2021-08-19 12:10:30|6588.3|6585.5|6591|6588.2|6591|6588.2|6587.8|6585|27
1629375040000|2021-08-19 12:10:40|6591.5|6588.7|6592.3|6589.5|6593.3|6590.5|6591.5|6588.7|168
1629375050000|2021-08-19 12:10:50|6592.5|6589.7|6592.5|6589.7|6592.5|6589.7|6591.5|6588.7|7
1629375060000|2021-08-19 12:11:00|6592.3|6589.5|6589.3|6586.5|6592.5|6589.7|6587.3|6584.5|27
1629375070000|2021-08-19 12:11:10|6589.5|6586.7|6587.5|6584.7|6590.5|6587.7|6587.5|6584.7|5
1629375080000|2021-08-19 12:11:20|6587.7|6584.9|6584.5|6581.7|6588|6585.2|6584.5|6581.7|13
1629375090000|2021-08-19 12:11:30|6585|6582.2|6584.5|6581.7|6585.3|6582.5|6584.5|6581.7|8
1629375100000|2021-08-19 12:11:40|6584.3|6581.5|6586|6583.2|6587|6584.2|6584.3|6581.5|17
1629375110000|2021-08-19 12:11:50|6586.3|6583.5|6588.8|6586|6589.5|6586.7|6585.3|6582.5|20
1629375120000|2021-08-19 12:12:00|6589.3|6586.5|6591|6588.2|6591|6588.2|6588.3|6585.5|11
1629375130000|2021-08-19 12:12:10|6590.7|6587.9|6588.8|6586|6590.7|6587.9|6588.8|6586|6
1629375140000|2021-08-19 12:12:20|6589|6586.2|6586|6583.2|6590.5|6587.7|6585.3|6582.5|24
1629375150000|2021-08-19 12:12:30|6586.3|6583.5|6588|6585.2|6588|6585.2|6586.3|6583.5|14
1629375160000|2021-08-19 12:12:40|6587.8|6585|6592|6589.2|6592|6589.2|6587.3|6584.5|22
1629375170000|2021-08-19 12:12:50|6591.3|6588.5|6590.5|6587.7|6592|6589.2|6590.3|6587.5|16
1629375180000|2021-08-19 12:13:00|6590.3|6587.5|6589|6586.2|6590.3|6587.5|6587.3|6584.5|37
1629375190000|2021-08-19 12:13:10|6588.8|6586|6595.8|6593|6596.3|6593.5|6588.8|6586|71
1629375200000|2021-08-19 12:13:20|6595.7|6592.9|6595.3|6592.5|6597|6594.2|6595.3|6592.5|24
1629375210000|2021-08-19 12:13:30|6595.5|6592.7|6595.5|6592.7|6596.5|6593.7|6595|6592.2|28
1629375220000|2021-08-19 12:13:40|6595.6|6592.8|6598|6595.2|6598|6595.2|6592.5|6589.7|28
1629375230000|2021-08-19 12:13:50|6597.5|6594.7|6594.3|6591.5|6597.5|6594.7|6594.3|6591.5|22
1629375240000|2021-08-19 12:14:00|6594.5|6591.7|6596.5|6593.7|6598.5|6595.7|6594.5|6591.7|22
1629375250000|2021-08-19 12:14:10|6596.3|6593.5|6594.2|6591.4|6596.3|6593.5|6592.5|6589.7|9
1629375260000|2021-08-19 12:14:20|6593.3|6590.5|6594.8|6592|6594.8|6592|6593.3|6590.5|23
1629375270000|2021-08-19 12:14:30|6595.2|6592.4|6594.3|6591.5|6595.3|6592.5|6593.5|6590.7|13
1629375280000|2021-08-19 12:14:40|6595.3|6592.5|6593.8|6591|6595.3|6592.5|6592.5|6589.7|13
1629375290000|2021-08-19 12:14:50|6593.2|6590.4|6592.3|6589.5|6593.2|6590.4|6590.3|6587.5|13
1629375300000|2021-08-19 12:15:00|6593|6590.2|6589|6586.2|6594.3|6591.5|6587|6584.2|34
1629375310000|2021-08-19 12:15:10|6589.5|6586.7|6597|6594.2|6597.3|6594.5|6589.5|6586.7|21
1629375320000|2021-08-19 12:15:20|6597.3|6594.5|6597.3|6594.5|6601|6598.2|6596.3|6593.5|71
1629375330000|2021-08-19 12:15:30|6597.2|6594.4|6598.8|6596|6599.8|6597|6597.2|6594.4|92
1629375340000|2021-08-19 12:15:40|6598.5|6595.7|6596.3|6593.5|6598.5|6595.7|6594.6|6591.8|28
1629375350000|2021-08-19 12:15:50|6595.3|6592.5|6593.8|6591|6595.3|6592.5|6593.8|6591|10
1629375360000|2021-08-19 12:16:00|6593.7|6590.9|6592.5|6589.7|6595|6592.2|6592.5|6589.7|10
1629375370000|2021-08-19 12:16:10|6593.3|6590.5|6592.6|6589.8|6593.3|6590.5|6591.3|6588.5|23
1629375380000|2021-08-19 12:16:20|6592.7|6589.9|6591.3|6588.5|6593|6590.2|6590.5|6587.7|25
1629375390000|2021-08-19 12:16:30|6591|6588.2|6586.3|6583.5|6591|6588.2|6585.8|6583|85
1629375400000|2021-08-19 12:16:40|6585.7|6582.9|6584.5|6581.7|6585.8|6583|6582.8|6580|68
1629375410000|2021-08-19 12:16:50|6585.3|6582.5|6586.5|6583.7|6586.5|6583.7|6584.2|6581.4|32
1629375420000|2021-08-19 12:17:00|6586.8|6584|6586.2|6583.4|6587.3|6584.5|6585.3|6582.5|39
1629375430000|2021-08-19 12:17:10|6585.3|6582.5|6585.5|6582.7|6587.3|6584.5|6584.3|6581.5|112
1629375440000|2021-08-19 12:17:20|6585.3|6582.5|6585.3|6582.5|6585.8|6583|6582.3|6579.5|63
1629375450000|2021-08-19 12:17:30|6585.2|6582.4|6586|6583.2|6586.3|6583.5|6585.2|6582.4|5
1629375460000|2021-08-19 12:17:40|6586.3|6583.5|6586|6583.2|6587.3|6584.5|6585|6582.2|37
1629375470000|2021-08-19 12:17:50|6585.6|6582.8|6587.3|6584.5|6587.3|6584.5|6585.5|6582.7|30
1629375480000|2021-08-19 12:18:00|6587.2|6584.4|6583.5|6580.7|6587.3|6584.5|6583.3|6580.5|9
1629375490000|2021-08-19 12:18:10|6584.3|6581.5|6585.3|6582.5|6585.3|6582.5|6583.7|6580.9|2
1629375500000|2021-08-19 12:18:20|6585.2|6582.4|6585.3|6582.5|6585.3|6582.5|6584.2|6581.4|2
1629375510000|2021-08-19 12:18:30|6585.2|6582.4|6582.3|6579.5|6585.3|6582.5|6579|6576.2|55
1629375520000|2021-08-19 12:18:40|6581.8|6579|6582.3|6579.5|6582.5|6579.7|6581.1|6578.3|8
1629375530000|2021-08-19 12:18:50|6583|6580.2|6582.8|6580|6583.2|6580.4|6581.3|6578.5|5
1629375540000|2021-08-19 12:19:00|6582.5|6579.7|6582.3|6579.5|6584|6581.2|6582.3|6579.5|5
1629375550000|2021-08-19 12:19:10|6581.5|6578.7|6579.1|6576.3|6582.5|6579.7|6578.5|6575.7|21
1629375560000|2021-08-19 12:19:20|6579|6576.2|6579.3|6576.5|6579.5|6576.7|6579|6576.2|0
1629375570000|2021-08-19 12:19:30|6579|6576.2|6580.5|6577.7|6581|6578.2|6578.8|6576|15
1629375580000|2021-08-19 12:19:40|6580.3|6577.5|6580|6577.2|6580.3|6577.5|6579.5|6576.7|2
1629375590000|2021-08-19 12:19:50|6580.1|6577.3|6580.5|6577.7|6581|6578.2|6580|6577.2|29
1629375600000|2021-08-19 12:20:00|6581.3|6578.5|6580|6577.2|6582.3|6579.5|6580|6577.2|20
1629375610000|2021-08-19 12:20:10|6579|6576.2|6580.3|6577.5|6580.8|6578|6575.5|6572.7|68
1629375620000|2021-08-19 12:20:20|6580.5|6577.7|6586|6583.2|6587|6584.2|6580.5|6577.7|95
1629375630000|2021-08-19 12:20:30|6586.3|6583.5|6593.3|6590.5|6595|6592.2|6585.8|6583|63
1629375640000|2021-08-19 12:20:40|6594|6591.2|6596.3|6593.5|6596.5|6593.7|6593.8|6591|39
1629375650000|2021-08-19 12:20:50|6597|6594.2|6597|6594.2|6597|6594.2|6595.3|6592.5|59
1629375660000|2021-08-19 12:21:00|6596.5|6593.7|6599.3|6596.5|6600.5|6597.7|6596.3|6593.5|18
1629375670000|2021-08-19 12:21:10|6600.3|6597.5|6601.8|6599|6602.8|6600|6599.3|6596.5|111
1629375680000|2021-08-19 12:21:20|6601.3|6598.5|6600.5|6597.7|6602|6599.2|6599.5|6596.7|19
1629375690000|2021-08-19 12:21:30|6600.3|6597.5|6599.7|6596.9|6600.5|6597.7|6599.7|6596.9|8
1629375700000|2021-08-19 12:21:40|6600|6597.2|6599|6596.2|6600.3|6597.5|6599|6596.2|23
1629375710000|2021-08-19 12:21:50|6599.3|6596.5|6594.5|6591.7|6599.3|6596.5|6594.5|6591.7|29
1629375720000|2021-08-19 12:22:00|6594.3|6591.5|6597.5|6594.7|6597.8|6595|6594.3|6591.5|26
1629375730000|2021-08-19 12:22:10|6598|6595.2|6596|6593.2|6598.5|6595.7|6596|6593.2|10
1629375740000|2021-08-19 12:22:20|6596.7|6593.9|6601|6598.2|6601|6598.2|6596.7|6593.9|11
1629375750000|2021-08-19 12:22:30|6601.1|6598.3|6602.3|6599.5|6602.3|6599.5|6600.8|6598|11
1629375760000|2021-08-19 12:22:40|6601.5|6598.7|6602.5|6599.7|6602.8|6600|6600.8|6598|39
1629375770000|2021-08-19 12:22:50|6602.6|6599.8|6604.3|6601.5|6605.3|6602.5|6602.3|6599.5|17
1629375780000|2021-08-19 12:23:00|6605.3|6602.5|6603.7|6600.9|6606|6603.2|6603.7|6600.9|11
1629375790000|2021-08-19 12:23:10|6604.3|6601.5|6605|6602.2|6605.5|6602.7|6602.8|6600|32
1629375800000|2021-08-19 12:23:20|6605.2|6602.4|6601.8|6599|6605.2|6602.4|6601.5|6598.7|57
1629375810000|2021-08-19 12:23:30|6601.3|6598.5|6601.3|6598.5|6602.5|6599.7|6601.3|6598.5|64
1629375820000|2021-08-19 12:23:40|6601.5|6598.7|6602.7|6599.9|6602.7|6599.9|6601.3|6598.5|10
1629375830000|2021-08-19 12:23:50|6602|6599.2|6602.7|6599.9|6604|6601.2|6601.3|6598.5|25
1629375840000|2021-08-19 12:24:00|6602|6599.2|6600|6597.2|6602.5|6599.7|6599.6|6596.8|21
1629375850000|2021-08-19 12:24:10|6600.3|6597.5|6603.6|6600.8|6604.6|6601.8|6600.3|6597.5|314
1629375860000|2021-08-19 12:24:20|6603.5|6600.7|6603.3|6600.5|6603.6|6600.8|6602.3|6599.5|15
1629375870000|2021-08-19 12:24:30|6603.6|6600.8|6604.3|6601.5|6604.6|6601.8|6603.6|6600.8|11
1629375880000|2021-08-19 12:24:40|6605|6602.2|6603.6|6600.8|6605|6602.2|6602.6|6599.8|30
1629375890000|2021-08-19 12:24:50|6604|6601.2|6604.6|6601.8|6605.6|6602.8|6603.6|6600.8|15
1629375900000|2021-08-19 12:25:00|6604.1|6601.3|6604.1|6601.3|6605.6|6602.8|6602|6599.2|53
1629375910000|2021-08-19 12:25:10|6604.6|6601.8|6605.6|6602.8|6605.6|6602.8|6603.3|6600.5|58
1629375920000|2021-08-19 12:25:20|6604.6|6601.8|6603.6|6600.8|6605.6|6602.8|6603.6|6600.8|27
1629375930000|2021-08-19 12:25:30|6604.1|6601.3|6604.3|6601.5|6604.3|6601.5|6603.6|6600.8|12
1629375940000|2021-08-19 12:25:40|6604.6|6601.8|6604.6|6601.8|6604.8|6602|6604.6|6601.8|6
1629375950000|2021-08-19 12:25:50|6604.8|6602|6600.8|6598|6604.8|6602|6600.6|6597.8|30
1629375960000|2021-08-19 12:26:00|6600.6|6597.8|6600.6|6597.8|6600.6|6597.8|6600.3|6597.5|12
1629375970000|2021-08-19 12:26:10|6601|6598.2|6602|6599.2|6602.8|6600|6600.3|6597.5|59
1629375980000|2021-08-19 12:26:20|6601.8|6599|6600.8|6598|6602.6|6599.8|6600.6|6597.8|11
1629375990000|2021-08-19 12:26:30|6602|6599.2|6604.8|6602|6604.8|6602|6600.6|6597.8|37
1629376000000|2021-08-19 12:26:40|6604.6|6601.8|6603|6600.2|6604.8|6602|6602.8|6600|33
1629376010000|2021-08-19 12:26:50|6603.3|6600.5|6603.3|6600.5|6604.3|6601.5|6602.3|6599.5|62
1629376020000|2021-08-19 12:27:00|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|19
1629376030000|2021-08-19 12:27:10|6604.3|6601.5|6611.1|6608.3|6612.6|6609.8|6604.3|6601.5|204
1629376040000|2021-08-19 12:27:20|6610.6|6607.8|6611.1|6608.3|6612.6|6609.8|6610.6|6607.8|100
1629376050000|2021-08-19 12:27:30|6611.5|6608.7|6613|6610.2|6613.5|6610.7|6611.5|6608.7|40
1629376060000|2021-08-19 12:27:40|6612.6|6609.8|6610.1|6607.3|6613|6610.2|6610.1|6607.3|28
1629376070000|2021-08-19 12:27:50|6610|6607.2|6610.1|6607.3|6610.1|6607.3|6610|6607.2|6
1629376080000|2021-08-19 12:28:00|6609.6|6606.8|6605.1|6602.3|6609.6|6606.8|6605.1|6602.3|26
1629376090000|2021-08-19 12:28:10|6605.5|6602.7|6604.6|6601.8|6605.5|6602.7|6604.1|6601.3|10
1629376100000|2021-08-19 12:28:20|6605|6602.2|6602.5|6599.7|6605|6602.2|6602.3|6599.5|19
1629376110000|2021-08-19 12:28:30|6602.1|6599.3|6602|6599.2|6603.6|6600.8|6602|6599.2|37
1629376120000|2021-08-19 12:28:40|6602.1|6599.3|6602|6599.2|6603|6600.2|6602|6599.2|43
1629376130000|2021-08-19 12:28:50|6603|6600.2|6602.5|6599.7|6603|6600.2|6602|6599.2|18
1629376140000|2021-08-19 12:29:00|6603.6|6599.6|6607.1|6604.3|6607.1|6604.3|6603|6599.6|42
1629376150000|2021-08-19 12:29:10|6607|6604.2|6606.1|6603.3|6607.1|6604.3|6606|6603.2|11
1629376160000|2021-08-19 12:29:20|6606|6603.2|6605.1|6602.3|6606.1|6603.3|6605|6602.2|10
1629376170000|2021-08-19 12:29:30|6606|6603.2|6605.5|6602.7|6607|6604.2|6605.5|6602.7|15
1629376180000|2021-08-19 12:29:40|6605.8|6603|6605.8|6603|6605.8|6603|6605.1|6602.3|5
1629376190000|2021-08-19 12:29:50|6606|6603.2|6607|6604.2|6607.1|6604.3|6606|6603.2|4
1629376200000|2021-08-19 12:30:00|6607.6|6604.8|6606|6603.2|6607.6|6604.8|6606|6603.2|6
1629376210000|2021-08-19 12:30:10|6605.3|6602.5|6601.8|6599|6605.3|6602.5|6601|6598.2|66
1629376220000|2021-08-19 12:30:20|6602|6599.2|6602.1|6599.3|6603|6600.2|6602|6599.2|20
1629376230000|2021-08-19 12:30:30|6602|6599.2|6605|6602.2|6607|6604.2|6601.1|6598.3|78
1629376240000|2021-08-19 12:30:40|6605.6|6602.8|6608.5|6605.7|6610|6607.2|6605.6|6602.8|47
1629376250000|2021-08-19 12:30:50|6608|6605.2|6609|6606.2|6609|6606.2|6606.3|6603.5|26
1629376260000|2021-08-19 12:31:00|6608.8|6606|6604.5|6601.7|6608.8|6606|6602.6|6599.8|77
1629376270000|2021-08-19 12:31:10|6605|6602.2|6607|6604.2|6607|6604.2|6604.8|6602|34
1629376280000|2021-08-19 12:31:20|6607.6|6604.8|6608|6605.2|6608|6605.2|6606.8|6604|24
1629376290000|2021-08-19 12:31:30|6608.1|6605.3|6607.5|6604.7|6608.1|6605.3|6606|6603.2|24
1629376300000|2021-08-19 12:31:40|6608|6605.2|6611.1|6608.3|6611.1|6608.3|6607.8|6605|13
1629376310000|2021-08-19 12:31:50|6611.6|6608.8|6610|6607.2|6612.1|6609.3|6610|6607.2|6
1629376320000|2021-08-19 12:32:00|6609.6|6606.8|6607.6|6604.8|6609.6|6606.8|6606|6603.2|43
1629376330000|2021-08-19 12:32:10|6607|6604.2|6608|6605.2|6608.6|6605.8|6606|6603.2|22
1629376340000|2021-08-19 12:32:20|6607.5|6604.7|6607|6604.2|6607.5|6604.7|6605|6602.2|77
1629376350000|2021-08-19 12:32:30|6606.8|6604|6607.1|6604.3|6608|6605.2|6606|6603.2|10
1629376360000|2021-08-19 12:32:40|6607.8|6605|6610.3|6607.5|6610.3|6607.5|6607.8|6605|13
1629376370000|2021-08-19 12:32:50|6611.5|6608.7|6609|6606.2|6611.6|6608.8|6609|6606.2|32
1629376380000|2021-08-19 12:33:00|6609.1|6606.3|6608.5|6605.7|6610.1|6607.3|6608.5|6605.6|24
1629376390000|2021-08-19 12:33:10|6609|6606.2|6609|6606.2|6610|6607.2|6608.8|6606|6
1629376400000|2021-08-19 12:33:20|6608.8|6606|6606|6603.2|6609|6606.2|6606|6603.2|11
1629376410000|2021-08-19 12:33:30|6606.1|6603.3|6606.5|6603.7|6608|6605.2|6606|6603.2|20
1629376420000|2021-08-19 12:33:40|6607|6604.2|6607|6604.2|6609|6606.2|6607|6604.2|3
1629376430000|2021-08-19 12:33:50|6607.5|6604.7|6606.6|6603.8|6608|6605.2|6606.6|6603.8|9
1629376440000|2021-08-19 12:34:00|6606|6603.2|6602.8|6600|6606|6603.2|6602.8|6600|22
1629376450000|2021-08-19 12:34:10|6603|6600.2|6603|6600.2|6604|6601.2|6602|6599.2|3
1629376460000|2021-08-19 12:34:20|6602.8|6600|6602|6599.2|6602.8|6600|6601|6598.2|43
1629376470000|2021-08-19 12:34:30|6603|6600.2|6602.5|6599.7|6604|6601.2|6602.5|6599.7|11
1629376480000|2021-08-19 12:34:40|6603|6600.2|6604|6601.2|6604.8|6602|6603|6600.2|4
1629376490000|2021-08-19 12:34:50|6603.1|6600.3|6601.5|6598.7|6603.1|6600.3|6601|6598.2|13
1629376500000|2021-08-19 12:35:00|6601.3|6598.5|6603.8|6601|6604|6601.2|6601|6598.2|17
1629376510000|2021-08-19 12:35:10|6604|6601.2|6603.3|6600.5|6604.6|6601.8|6602.3|6599.5|47
1629376520000|2021-08-19 12:35:20|6604|6601.2|6604.5|6601.7|6605|6602.2|6604|6601.2|4
1629376530000|2021-08-19 12:35:30|6605|6602.2|6608|6605.2|6608.1|6605.3|6605|6602.2|21
1629376540000|2021-08-19 12:35:40|6607.8|6605|6607.1|6604.3|6608|6605.2|6607|6604.2|8
1629376550000|2021-08-19 12:35:50|6607|6604.2|6606|6603.2|6607|6604.2|6605.6|6602.8|18
1629376560000|2021-08-19 12:36:00|6606.1|6603.3|6609.5|6606.7|6609.5|6606.7|6606.1|6603.3|17
1629376570000|2021-08-19 12:36:10|6609|6606.2|6610|6607.2|6611|6608.2|6609|6606.2|14
1629376580000|2021-08-19 12:36:20|6609.5|6606.7|6610.6|6607.8|6610.6|6607.8|6609|6606.2|51
1629376590000|2021-08-19 12:36:30|6611|6608.2|6606.3|6603.5|6611.6|6608.8|6606.3|6603.5|32
1629376600000|2021-08-19 12:36:40|6606|6603.2|6607.8|6605|6607.8|6605|6605.5|6602.7|33
1629376610000|2021-08-19 12:36:50|6607.6|6604.8|6607|6604.2|6607.8|6605|6606|6603.2|4
1629376620000|2021-08-19 12:37:00|6606.8|6604|6606|6603.2|6607|6604.2|6604.5|6601.7|9
1629376630000|2021-08-19 12:37:10|6606.5|6603.7|6602.5|6599.7|6606.6|6603.8|6602.1|6599.3|9
1629376640000|2021-08-19 12:37:20|6601.5|6598.7|6601|6598.2|6602.8|6600|6600.1|6597.3|197
1629376650000|2021-08-19 12:37:30|6600.8|6598|6603.5|6600.7|6603.5|6600.7|6600.8|6598|41
1629376660000|2021-08-19 12:37:40|6603|6600.2|6601.1|6598.3|6604|6601.2|6599.6|6596.8|12
1629376670000|2021-08-19 12:37:50|6602|6599.2|6602|6599.2|6603|6600.2|6601|6598.2|8
1629376680000|2021-08-19 12:38:00|6602.3|6599.5|6604.5|6601.7|6604.6|6601.8|6602.3|6599.5|7
1629376690000|2021-08-19 12:38:10|6604.3|6601.5|6606.3|6603.5|6606.8|6604|6604.3|6601.5|38
1629376700000|2021-08-19 12:38:20|6605.6|6602.8|6603|6600.2|6605.6|6602.8|6603|6600.2|16
1629376710000|2021-08-19 12:38:30|6602.3|6599.5|6603.8|6601|6604|6601.2|6602|6599.2|6
1629376720000|2021-08-19 12:38:40|6603.6|6600.8|6605|6602.2|6605|6602.2|6603.1|6600.3|3
1629376730000|2021-08-19 12:38:50|6604.6|6601.8|6610.5|6607.7|6611.1|6608.3|6604.5|6601.7|33
1629376740000|2021-08-19 12:39:00|6610|6607.2|6609|6606.2|6611.6|6608.8|6609|6606.2|22
1629376750000|2021-08-19 12:39:10|6609.1|6606.3|6609.5|6606.7|6609.6|6606.8|6608.8|6606|12
1629376760000|2021-08-19 12:39:20|6609.6|6606.8|6610|6607.2|6610|6607.2|6609.6|6606.8|4
1629376770000|2021-08-19 12:39:30|6609.6|6606.8|6608|6605.2|6609.6|6606.8|6607.5|6604.7|19
1629376780000|2021-08-19 12:39:40|6608.1|6605.3|6609|6606.2|6609|6606.2|6608|6605.2|2
1629376790000|2021-08-19 12:39:50|6609.1|6606.3|6611.1|6608.3|6611.6|6608.8|6609.1|6606.3|23
1629376800000|2021-08-19 12:40:00|6611.5|6608.7|6611|6608.2|6611.6|6608.8|6610|6607.2|4
1629376810000|2021-08-19 12:40:10|6611.5|6608.7|6612.5|6609.7|6615.5|6612.7|6611.5|6608.7|105
1629376820000|2021-08-19 12:40:20|6612.1|6609.3|6611|6608.2|6614|6611.2|6610|6607.2|24
1629376830000|2021-08-19 12:40:30|6610.1|6607.3|6609.1|6606.3|6611|6608.2|6608|6605.2|54
1629376840000|2021-08-19 12:40:40|6609.3|6606.5|6610.6|6607.8|6610.6|6607.8|6609.3|6606.5|5
1629376850000|2021-08-19 12:40:50|6610.1|6607.3|6610|6607.2|6611.1|6608.3|6610|6607.2|6
1629376860000|2021-08-19 12:41:00|6610.1|6607.3|6608|6605.2|6610.1|6607.3|6606.8|6604|46
1629376870000|2021-08-19 12:41:10|6608.1|6605.3|6610|6607.2|6611.5|6608.7|6608.1|6605.3|6
1629376880000|2021-08-19 12:41:20|6610.3|6607.5|6610.1|6607.3|6611.1|6608.3|6610.1|6607.3|2
1629376890000|2021-08-19 12:41:30|6611|6608.2|6615.5|6612.7|6615.5|6612.7|6611|6608.2|49
1629376900000|2021-08-19 12:41:40|6616|6613.2|6617|6614.2|6618.1|6615.3|6613.5|6610.7|303
1629376910000|2021-08-19 12:41:50|6616.8|6614|6617|6614.2|6620.1|6614.8|6614.6|6610.1|553
1629376920000|2021-08-19 12:42:00|6617.5|6614.7|6618.6|6615.8|6618.6|6615.8|6616.1|6613.3|344
1629376930000|2021-08-19 12:42:10|6618.1|6615.3|6618|6615.2|6618.8|6616|6617.1|6614.3|3
1629376940000|2021-08-19 12:42:20|6617.1|6614.3|6615.1|6612.3|6617.3|6614.5|6614.6|6611.8|27
1629376950000|2021-08-19 12:42:30|6615|6612.2|6615.3|6612.5|6616.3|6613.5|6614.3|6611.5|35
1629376960000|2021-08-19 12:42:40|6614.6|6611.8|6617.1|6614.3|6617.3|6614.5|6614.6|6611.8|29
1629376970000|2021-08-19 12:42:50|6616.3|6613.5|6616.1|6613.3|6617.1|6614.3|6615.1|6612.3|15
1629376980000|2021-08-19 12:43:00|6615.6|6612.8|6617.3|6614.5|6617.6|6614.5|6615.1|6612.3|169
1629376990000|2021-08-19 12:43:10|6616.1|6613.3|6616.3|6613.5|6616.3|6613.5|6615.1|6612.3|12
1629377000000|2021-08-19 12:43:20|6615.3|6612.5|6614.8|6612|6616.1|6613.3|6614.8|6612|23
1629377010000|2021-08-19 12:43:30|6614.4|6611.6|6614.8|6612|6616.8|6614|6614.3|6611.5|18
1629377020000|2021-08-19 12:43:40|6614.3|6611.5|6615.4|6612.6|6616.1|6613.3|6613.9|6611.1|16
1629377030000|2021-08-19 12:43:50|6615.9|6613.1|6618.3|6615.5|6619.9|6616.6|6615.9|6613.1|57
1629377040000|2021-08-19 12:44:00|6617.9|6615.1|6616.8|6614|6618.3|6615.5|6616.6|6613.8|17
1629377050000|2021-08-19 12:44:10|6616.4|6613.6|6611.4|6608.6|6616.4|6613.6|6610.8|6608|30
1629377060000|2021-08-19 12:44:20|6610.9|6608.1|6613.3|6610.5|6613.3|6610.5|6608.4|6605.6|52
1629377070000|2021-08-19 12:44:30|6613.4|6610.6|6613.3|6610.5|6614.3|6611.5|6612.6|6609.8|7
1629377080000|2021-08-19 12:44:40|6614.3|6611.5|6614.3|6611.5|6614.5|6611.7|6613.3|6610.5|23
1629377090000|2021-08-19 12:44:50|6613.9|6611.1|6613.6|6610.8|6614.1|6611.3|6613.6|6610.8|4
1629377100000|2021-08-19 12:45:00|6613.3|6610.5|6613.3|6610.5|6615.4|6612.6|6611.8|6609|36
1629377110000|2021-08-19 12:45:10|6613.8|6611|6614.4|6611.6|6614.9|6612.1|6613.4|6610.6|16
1629377120000|2021-08-19 12:45:20|6614.6|6611.8|6615.3|6612.5|6615.3|6612.5|6614.6|6611.8|10
1629377130000|2021-08-19 12:45:30|6616.3|6613.5|6617.3|6614.5|6618.6|6615.8|6616.1|6613.3|140
1629377140000|2021-08-19 12:45:40|6616.9|6614.1|6614.3|6611.5|6617.3|6614.5|6613.1|6610.3|30
1629377150000|2021-08-19 12:45:50|6615.1|6612.3|6613.3|6610.5|6615.3|6612.5|6610.9|6608.1|64
1629377160000|2021-08-19 12:46:00|6613.1|6610.3|6613.3|6610.5|6613.6|6610.8|6611.3|6608.5|48
1629377170000|2021-08-19 12:46:10|6613.8|6611|6616.3|6613.5|6616.4|6613.6|6613.8|6611|5
1629377180000|2021-08-19 12:46:20|6616.4|6613.6|6614.9|6612.1|6616.4|6613.6|6613.3|6610.5|15
1629377190000|2021-08-19 12:46:30|6614.8|6612|6615.6|6612.8|6616.3|6613.5|6614.3|6611.5|62
1629377200000|2021-08-19 12:46:40|6616.3|6613.5|6616.6|6613.8|6617.3|6614.5|6616.3|6613.5|13
1629377210000|2021-08-19 12:46:50|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|6614.3|6611.5|32
1629377220000|2021-08-19 12:47:00|6615.9|6613.1|6617.1|6614.3|6617.3|6614.5|6614.4|6611.6|23
1629377230000|2021-08-19 12:47:10|6617.3|6614.5|6619.9|6617.1|6620.3|6617.5|6617.3|6614.5|69
1629377240000|2021-08-19 12:47:20|6619.6|6616.8|6617.3|6614.5|6619.6|6616.8|6617.3|6614.5|37
1629377250000|2021-08-19 12:47:30|6616.6|6613.8|6614.9|6612.1|6616.6|6613.8|6613.8|6611|13
1629377260000|2021-08-19 12:47:40|6614.4|6611.6|6615.3|6612.5|6616.9|6614.1|6614.4|6611.6|30
1629377270000|2021-08-19 12:47:50|6614.9|6612.1|6611.9|6609.1|6614.9|6612.1|6610.9|6608.1|69
1629377280000|2021-08-19 12:48:00|6612.3|6609.5|6609.3|6606.5|6612.3|6609.5|6609.3|6606.5|134
1629377290000|2021-08-19 12:48:10|6610.3|6607.5|6610.3|6607.5|6611.3|6608.5|6608.3|6605.5|49
1629377300000|2021-08-19 12:48:20|6609.9|6607.1|6613.6|6610.8|6613.6|6610.8|6609.3|6606.5|33
1629377310000|2021-08-19 12:48:30|6614.3|6611.5|6612.1|6609.3|6614.9|6612.1|6612.1|6609.3|44
1629377320000|2021-08-19 12:48:40|6611.8|6609|6606.3|6603.5|6611.8|6609|6605.1|6602.3|66
1629377330000|2021-08-19 12:48:50|6606.8|6604|6606.3|6603.5|6607.3|6604.5|6604.3|6601.5|37
1629377340000|2021-08-19 12:49:00|6605.9|6603.1|6606.8|6604|6608.3|6605.5|6603.6|6600.8|13
1629377350000|2021-08-19 12:49:10|6606.9|6604.1|6606.3|6603.5|6607.3|6604.5|6606.1|6603.3|16
1629377360000|2021-08-19 12:49:20|6607.6|6604.8|6607.9|6605.1|6607.9|6605.1|6606.9|6604.1|7
1629377370000|2021-08-19 12:49:30|6607.3|6604.5|6610.3|6607.5|6610.3|6607.5|6607.3|6604.5|6
1629377380000|2021-08-19 12:49:40|6611.3|6608.5|6611.9|6609.1|6612.3|6609.5|6609.4|6606.6|36
1629377390000|2021-08-19 12:49:50|6611.8|6609|6608.6|6605.8|6611.9|6609.1|6608.4|6605.6|46
1629377400000|2021-08-19 12:50:00|6608.3|6605.5|6604.3|6601.5|6608.4|6605.6|6604.3|6601.5|20
1629377410000|2021-08-19 12:50:10|6604.1|6601.3|6599.4|6596.6|6604.1|6601.3|6597.8|6595|91
1629377420000|2021-08-19 12:50:20|6599.8|6597|6599.3|6596.5|6601.3|6598.5|6599.3|6596.5|17
1629377430000|2021-08-19 12:50:30|6599.4|6596.6|6595.6|6592.8|6599.4|6596.6|6595.6|6592.8|25
1629377440000|2021-08-19 12:50:40|6594.9|6592.1|6595.8|6593|6596.4|6593.6|6593.3|6590.5|57
1629377450000|2021-08-19 12:50:50|6596.3|6593.5|6594.4|6591.6|6596.9|6594.1|6593.6|6590.8|24
1629377460000|2021-08-19 12:51:00|6594.3|6591.5|6594.9|6592.1|6594.9|6592.1|6593.3|6590.5|33
1629377470000|2021-08-19 12:51:10|6594.8|6592|6594.9|6592.1|6594.9|6592.1|6593.4|6590.6|7
1629377480000|2021-08-19 12:51:20|6595.4|6592.6|6598.3|6595.5|6598.4|6595.6|6595.3|6592.5|16
1629377490000|2021-08-19 12:51:30|6598.6|6595.8|6596.3|6593.5|6599.3|6596.5|6595.3|6592.5|47
1629377500000|2021-08-19 12:51:40|6596.1|6593.3|6596.6|6593.8|6597.1|6594.3|6596.1|6593.3|10
1629377510000|2021-08-19 12:51:50|6596.3|6593.5|6594.4|6591.6|6596.3|6593.5|6594.4|6591.6|40
1629377520000|2021-08-19 12:52:00|6594.3|6591.5|6594.4|6591.6|6595.3|6592.5|6593.4|6590.6|42
1629377530000|2021-08-19 12:52:10|6594.9|6592.1|6596.4|6593.6|6596.4|6593.6|6594.9|6592.1|22
1629377540000|2021-08-19 12:52:20|6596.9|6594.1|6599.4|6596.6|6599.4|6596.6|6596.9|6594.1|12
1629377550000|2021-08-19 12:52:30|6599.6|6596.8|6601.4|6598.6|6601.4|6598.6|6598.9|6596.1|44
1629377560000|2021-08-19 12:52:40|6601.9|6599.1|6604.9|6602.1|6604.9|6602.1|6601.9|6599.1|36
1629377570000|2021-08-19 12:52:50|6604.8|6602|6603.9|6601.1|6604.9|6602.1|6603.9|6601.1|24
1629377580000|2021-08-19 12:53:00|6603.6|6600.8|6603.3|6600.5|6603.6|6600.8|6602.9|6600.1|25
1629377590000|2021-08-19 12:53:10|6602.9|6600.1|6605.3|6602.5|6605.9|6603.1|6602.3|6599.5|54
1629377600000|2021-08-19 12:53:20|6605.6|6602.8|6607.3|6604.5|6608.3|6605.5|6605.6|6602.8|34
1629377610000|2021-08-19 12:53:30|6607.9|6605.1|6607.4|6604.6|6609.9|6606.6|6607.3|6604.5|21
1629377620000|2021-08-19 12:53:40|6607.6|6604.8|6607.3|6604.5|6608.3|6605.5|6606.4|6603.6|64
1629377630000|2021-08-19 12:53:50|6607.9|6605.1|6608.3|6605.5|6608.3|6605.5|6605.4|6602.6|35
1629377640000|2021-08-19 12:54:00|6608.4|6605.6|6609.8|6607|6609.9|6607.1|6608.3|6605.5|49
1629377650000|2021-08-19 12:54:10|6609.9|6607.1|6609.3|6606.5|6610.4|6607.6|6609.3|6606.5|28
1629377660000|2021-08-19 12:54:20|6609.4|6606.6|6605.3|6602.5|6609.4|6606.6|6605.3|6602.5|322
1629377670000|2021-08-19 12:54:30|6605.4|6602.6|6607.3|6604.5|6608.3|6605.5|6605.4|6602.6|48
1629377680000|2021-08-19 12:54:40|6606.4|6603.6|6606.4|6603.6|6607.4|6604.6|6606.3|6603.5|4
1629377690000|2021-08-19 12:54:50|6606.9|6604.1|6608.4|6605.6|6608.4|6605.6|6606.8|6604|8
1629377700000|2021-08-19 12:55:00|6608.3|6605.5|6607.3|6604.5|6608.8|6606|6605.9|6603.1|49
1629377710000|2021-08-19 12:55:10|6607.4|6604.6|6610.3|6607.5|6610.3|6607.5|6607.3|6604.5|43
1629377720000|2021-08-19 12:55:20|6610.1|6607.3|6609.4|6606.6|6611.4|6608.6|6609.4|6606.6|29
1629377730000|2021-08-19 12:55:30|6610.3|6607.5|6608.3|6605.5|6610.3|6607.5|6608.3|6605.5|16
1629377740000|2021-08-19 12:55:40|6608.9|6606.1|6609.3|6606.5|6609.9|6607.1|6608.8|6606|18
1629377750000|2021-08-19 12:55:50|6610.9|6608.1|6610.4|6607.6|6611.3|6608.5|6610.3|6607.5|20
1629377760000|2021-08-19 12:56:00|6610.3|6607.5|6610.4|6607.6|6610.9|6608.1|6609.4|6606.6|121
1629377770000|2021-08-19 12:56:10|6609.9|6607.1|6609.3|6606.5|6610.9|6608.1|6609.3|6606.5|19
1629377780000|2021-08-19 12:56:20|6609.4|6606.6|6608.4|6605.6|6609.4|6606.6|6607.1|6604.3|27
1629377790000|2021-08-19 12:56:30|6608.6|6605.8|6611.3|6608.5|6612.9|6610.1|6608.6|6605.8|44
1629377800000|2021-08-19 12:56:40|6610.9|6608.1|6607.4|6604.6|6610.9|6608.1|6607.4|6604.6|55
1629377810000|2021-08-19 12:56:50|6607.9|6605.1|6606.9|6604.1|6608.4|6605.6|6606.9|6604.1|8
1629377820000|2021-08-19 12:57:00|6606.8|6604|6602.3|6599.5|6606.9|6604.1|6600.3|6597.5|59
1629377830000|2021-08-19 12:57:10|6601.9|6599.1|6603.3|6600.5|6603.3|6600.5|6601.3|6598.5|11
1629377840000|2021-08-19 12:57:20|6603.9|6601.1|6602.9|6600.1|6603.9|6601.1|6602.9|6600.1|23
1629377850000|2021-08-19 12:57:30|6603.4|6600.6|6600.3|6597.5|6603.4|6600.6|6600.1|6597.3|15
1629377860000|2021-08-19 12:57:40|6600.6|6597.8|6600.9|6598.1|6600.9|6598.1|6600.3|6597.5|9
1629377870000|2021-08-19 12:57:50|6601.4|6598.6|6601.4|6598.6|6603.3|6600.5|6601.3|6598.5|25
1629377880000|2021-08-19 12:58:00|6601.3|6598.5|6603.4|6600.6|6604.4|6601.6|6601.3|6598.5|13
1629377890000|2021-08-19 12:58:10|6603.3|6600.5|6603.3|6600.5|6603.4|6600.6|6603.3|6600.5|10
1629377900000|2021-08-19 12:58:20|6603.4|6600.6|6603.3|6600.5|6603.8|6601|6601.8|6599|21
1629377910000|2021-08-19 12:58:30|6603.6|6600.8|6603.9|6601.1|6604.4|6601.6|6603.6|6600.8|18
1629377920000|2021-08-19 12:58:40|6604.3|6601.5|6605.6|6602.8|6605.6|6602.8|6603.3|6600.5|46
1629377930000|2021-08-19 12:58:50|6606.3|6603.5|6605.3|6602.5|6606.4|6603.6|6603.9|6601.1|19
1629377940000|2021-08-19 12:59:00|6604.9|6602.1|6612.9|6610.1|6613.6|6610.8|6604.3|6601.5|81
1629377950000|2021-08-19 12:59:10|6612.3|6609.5|6607.1|6604.3|6612.3|6609.5|6607.1|6604.3|29
1629377960000|2021-08-19 12:59:20|6606.4|6603.6|6605.4|6602.6|6606.9|6604.1|6605.3|6602.5|21
1629377970000|2021-08-19 12:59:30|6605.3|6602.5|6603.9|6601.1|6606.9|6604.1|6603.6|6600.8|20
1629377980000|2021-08-19 12:59:40|6604.9|6602.1|6605.4|6602.6|6606.9|6604.1|6604.4|6601.6|29
1629377990000|2021-08-19 12:59:50|6605.6|6602.8|6602.3|6599.5|6607.3|6604.5|6601.9|6599.1|53
1629378000000|2021-08-19 13:00:00|6601.9|6599.1|6597.4|6594.6|6602.9|6600.1|6592.9|6590.1|431
1629378010000|2021-08-19 13:00:10|6597.3|6594.5|6594.4|6591.6|6598.4|6595.6|6592.9|6590.1|141
1629378020000|2021-08-19 13:00:20|6595.4|6592.6|6597.4|6594.6|6598.9|6596.1|6592.9|6590.1|110
1629378030000|2021-08-19 13:00:30|6597.8|6595|6604.3|6601.5|6604.4|6601.6|6595.3|6592.5|70
1629378040000|2021-08-19 13:00:40|6603.9|6601.1|6605.4|6602.6|6605.9|6603.1|6602.3|6599.5|146
1629378050000|2021-08-19 13:00:50|6605.9|6603.1|6609.4|6606.6|6610.4|6607.6|6603.9|6601.1|55
1629378060000|2021-08-19 13:01:00|6609.9|6607.1|6609.4|6606.6|6612.9|6609.6|6608.9|6606.1|106
1629378070000|2021-08-19 13:01:10|6610.3|6607.5|6610.4|6607.6|6610.4|6607.6|6606.1|6603.3|34
1629378080000|2021-08-19 13:01:20|6610.3|6607.5|6605.3|6602.5|6610.3|6607.5|6605.3|6602.5|103
1629378090000|2021-08-19 13:01:30|6605.9|6603.1|6602.8|6600|6609.3|6606.5|6602.4|6599.6|80
1629378100000|2021-08-19 13:01:40|6602.9|6600.1|6601.3|6598.5|6603.4|6600.6|6598.6|6595.8|100
1629378110000|2021-08-19 13:01:50|6601.4|6598.6|6596.3|6593.5|6601.9|6599.1|6594.8|6592|47
1629378120000|2021-08-19 13:02:00|6595.9|6593.1|6598.9|6596.1|6598.9|6596.1|6595.4|6592.6|41
1629378130000|2021-08-19 13:02:10|6598.3|6595.5|6599.4|6596.6|6599.4|6596.6|6597.4|6594.6|146
1629378140000|2021-08-19 13:02:20|6600.1|6597.3|6601.4|6598.6|6604.3|6601.5|6600.1|6597.3|46
1629378150000|2021-08-19 13:02:30|6601.9|6599.1|6606.9|6604.1|6606.9|6604.1|6601.9|6599.1|64
1629378160000|2021-08-19 13:02:40|6606.6|6603.8|6607.3|6604.5|6608.4|6605.6|6603.9|6601.1|62
1629378170000|2021-08-19 13:02:50|6608.4|6605.6|6608.4|6605.6|6609.3|6606.5|6607.4|6604.6|26
1629378180000|2021-08-19 13:03:00|6608.6|6605.8|6605.4|6602.6|6610.9|6608.1|6605.3|6602.5|62
1629378190000|2021-08-19 13:03:10|6605.6|6602.8|6602.4|6599.6|6606.4|6603.6|6600.1|6597.3|29
1629378200000|2021-08-19 13:03:20|6603.3|6600.5|6604.4|6601.6|6604.9|6602.1|6601.4|6598.6|55
1629378210000|2021-08-19 13:03:30|6603.4|6600.6|6602.8|6600|6603.4|6600.6|6601.6|6598.8|34
1629378220000|2021-08-19 13:03:40|6602.9|6600.1|6607.3|6604.5|6607.3|6604.5|6602.3|6599.5|52
1629378230000|2021-08-19 13:03:50|6607.4|6604.6|6610.4|6607.6|6611.9|6609.1|6606.3|6603.5|45
1629378240000|2021-08-19 13:04:00|6610.3|6607.5|6614.4|6611.6|6616.8|6614|6610.3|6607.5|97
1629378250000|2021-08-19 13:04:10|6614.3|6611.5|6614.9|6612.1|6614.9|6612.1|6612.3|6609.5|61
1629378260000|2021-08-19 13:04:20|6614.3|6611.5|6611.4|6608.6|6615.3|6612.5|6611.4|6608.6|18
1629378270000|2021-08-19 13:04:30|6610.4|6607.6|6610.9|6608.1|6612.4|6609.6|6610.4|6607.6|24
1629378280000|2021-08-19 13:04:40|6610.1|6607.3|6607.4|6604.6|6610.3|6607.5|6606.1|6603.3|36
1629378290000|2021-08-19 13:04:50|6607.3|6604.5|6606.3|6603.5|6607.8|6605|6603.4|6600.6|16
1629378300000|2021-08-19 13:05:00|6605.4|6602.6|6603.4|6600.6|6606.5|6603.1|6603.3|6600.5|24
1629378310000|2021-08-19 13:05:10|6601.9|6599.1|6602.9|6600.1|6602.9|6600.1|6599.9|6597.1|36
1629378320000|2021-08-19 13:05:20|6602.6|6599.8|6601.8|6599|6602.9|6600.1|6600.9|6598.1|15
1629378330000|2021-08-19 13:05:30|6602.1|6599.3|6601.9|6599.1|6602.3|6599.5|6600.3|6597.5|18
1629378340000|2021-08-19 13:05:40|6601.3|6598.5|6602.3|6599.5|6602.9|6600.1|6601.3|6598.2|30
1629378350000|2021-08-19 13:05:50|6602.4|6599.6|6605.4|6602.6|6607.9|6605.1|6602.4|6599.6|49
1629378360000|2021-08-19 13:06:00|6605.8|6603|6608.4|6605.6|6609.3|6606.5|6604.9|6602.1|35
1629378370000|2021-08-19 13:06:10|6608.3|6605.5|6613.9|6611.1|6614.3|6611.5|6607.9|6605.1|21
1629378380000|2021-08-19 13:06:20|6614.3|6611.5|6614.9|6612.1|6615.8|6613|6612.9|6610.1|27
1629378390000|2021-08-19 13:06:30|6614.4|6611.6|6618.4|6615.6|6619.3|6616.5|6613.9|6611.1|45
1629378400000|2021-08-19 13:06:40|6618.9|6616.1|6619.9|6617.1|6620.4|6617.6|6618.9|6616.1|34
1629378410000|2021-08-19 13:06:50|6620.4|6617.6|6618.3|6615.5|6621.4|6618.6|6616.6|6613.8|95
1629378420000|2021-08-19 13:07:00|6618.9|6616.1|6620.4|6617.6|6621.9|6619.1|6618.9|6616.1|56
1629378430000|2021-08-19 13:07:10|6620.8|6618|6621.4|6618.6|6624.6|6621.8|6620.8|6618|198
1629378440000|2021-08-19 13:07:20|6621.3|6618.5|6622.8|6620|6622.9|6620.1|6620.4|6617.6|46
1629378450000|2021-08-19 13:07:30|6622.9|6620.1|6628.2|6625.4|6630.7|6627.9|6622.8|6620|1251
1629378460000|2021-08-19 13:07:40|6627.6|6624.8|6629.6|6626.8|6630.7|6627.9|6627.6|6624.8|84
1629378470000|2021-08-19 13:07:50|6630.2|6627.4|6628.1|6625.3|6631.2|6628.4|6626.6|6623.8|333
1629378480000|2021-08-19 13:08:00|6628.2|6625.4|6630.1|6627.3|6630.2|6627.4|6628.2|6625.4|39
1629378490000|2021-08-19 13:08:10|6629.9|6627.1|6629.4|6626.6|6630.6|6627.8|6628.6|6625.8|43
1629378500000|2021-08-19 13:08:20|6629.2|6626.4|6636.1|6633.3|6639.7|6636.9|6629.2|6626.4|342
1629378510000|2021-08-19 13:08:30|6635.7|6632.9|6634.2|6631.4|6636.6|6633.8|6633.9|6631.1|83
1629378520000|2021-08-19 13:08:40|6634.6|6631.8|6636.2|6633.4|6637.2|6634.4|6634.2|6631.4|71
1629378530000|2021-08-19 13:08:50|6635.7|6632.9|6637.9|6635.1|6638.6|6635.8|6635.7|6632.9|145
1629378540000|2021-08-19 13:09:00|6637.6|6634.8|6635.6|6632.8|6638.6|6635.8|6635.6|6632.8|71
1629378550000|2021-08-19 13:09:10|6635.7|6632.9|6637.2|6634.4|6637.6|6634.8|6634.6|6631.8|39
1629378560000|2021-08-19 13:09:20|6637.6|6634.8|6635.2|6632.4|6638.1|6635.3|6635.1|6632.3|73
1629378570000|2021-08-19 13:09:30|6634.9|6632.1|6635.7|6632.9|6638.2|6635.4|6633.6|6630.8|106
1629378580000|2021-08-19 13:09:40|6636.1|6633.3|6635.1|6632.3|6636.6|6633.8|6634.6|6631.8|33
1629378590000|2021-08-19 13:09:50|6634.6|6631.8|6631.2|6628.4|6635.6|6632.8|6631.1|6628.3|41
1629378600000|2021-08-19 13:10:00|6631.6|6628.8|6631.9|6629.1|6633.6|6630.8|6629.6|6626.8|101
1629378610000|2021-08-19 13:10:10|6631.6|6628.8|6635.7|6632.9|6637.2|6634.4|6631.6|6628.8|215
1629378620000|2021-08-19 13:10:20|6636.6|6633.8|6638.7|6635.9|6640.1|6637.3|6636.6|6633.8|74
1629378630000|2021-08-19 13:10:30|6639.1|6636.3|6637.9|6635.1|6641.6|6638.8|6637.9|6635.1|84
1629378640000|2021-08-19 13:10:40|6637.6|6634.8|6632.6|6629.8|6637.6|6634.8|6632.1|6629.3|30
1629378650000|2021-08-19 13:10:50|6632.2|6629.4|6636.6|6633.8|6636.7|6633.9|6632.2|6629.4|93
1629378660000|2021-08-19 13:11:00|6636.4|6633.6|6634.6|6631.8|6636.4|6633.6|6632.7|6629.9|73
1629378670000|2021-08-19 13:11:10|6634.7|6631.9|6636.1|6633.3|6636.4|6633.6|6634.1|6631.3|28
1629378680000|2021-08-19 13:11:20|6636.2|6633.4|6636.8|6634|6638.7|6635.9|6635.6|6632.8|31
1629378690000|2021-08-19 13:11:30|6635.7|6632.9|6636.2|6633.4|6638.2|6635.4|6635.7|6632.9|18
1629378700000|2021-08-19 13:11:40|6636.6|6633.8|6637.7|6634.9|6638.1|6635.3|6636.6|6633.8|8
1629378710000|2021-08-19 13:11:50|6638.2|6635.4|6638.6|6635.8|6638.7|6635.9|6635.6|6632.8|100
1629378720000|2021-08-19 13:12:00|6639.6|6636.8|6643.2|6640.4|6645.2|6642.4|6639.6|6636.8|151
1629378730000|2021-08-19 13:12:10|6641.9|6639.1|6640.7|6637.9|6642.2|6639.4|6639.9|6637.1|76
1629378740000|2021-08-19 13:12:20|6640.9|6638.1|6641.1|6638.3|6641.6|6638.8|6640.2|6637.4|29
1629378750000|2021-08-19 13:12:30|6640.7|6637.9|6638.1|6635.3|6641.6|6638.8|6636.2|6633.4|73
1629378760000|2021-08-19 13:12:40|6638.2|6635.4|6636.1|6633.3|6638.6|6635.8|6636.1|6633.3|87
1629378770000|2021-08-19 13:12:50|6636.2|6633.4|6639.1|6636.3|6639.1|6636.3|6636.1|6633.3|38
1629378780000|2021-08-19 13:13:00|6638.2|6635.4|6637.7|6634.9|6638.2|6635.4|6637.6|6634.8|30
1629378790000|2021-08-19 13:13:10|6638.2|6635.4|6638.7|6635.9|6640.1|6637.3|6637.2|6634.4|267
1629378800000|2021-08-19 13:13:20|6639.2|6636.4|6637.7|6634.9|6640.2|6637.4|6637.7|6634.9|34
1629378810000|2021-08-19 13:13:30|6637.9|6635.1|6638.6|6635.8|6639.2|6636.4|6637.7|6634.9|40
1629378820000|2021-08-19 13:13:40|6638.9|6636.1|6638.7|6635.9|6639.2|6636.4|6637.7|6634.9|42
1629378830000|2021-08-19 13:13:50|6639.4|6636.6|6639.9|6637.1|6640.2|6637.4|6638.7|6635.9|353
1629378840000|2021-08-19 13:14:00|6640.2|6637.4|6639.1|6636.3|6640.6|6637.8|6639.1|6636.3|110
1629378850000|2021-08-19 13:14:10|6639.2|6636.4|6638.6|6635.8|6639.9|6637.1|6638.1|6635.3|67
1629378860000|2021-08-19 13:14:20|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|6636.6|6633.8|67
1629378870000|2021-08-19 13:14:30|6639.2|6636.4|6636.7|6633.9|6639.2|6636.4|6636.7|6633.9|14
1629378880000|2021-08-19 13:14:40|6636.9|6634.1|6635.7|6632.9|6637.4|6634.6|6633.9|6631.1|33
1629378890000|2021-08-19 13:14:50|6635.9|6633.1|6635.9|6633.1|6637.1|6634.3|6635.1|6632.3|42
1629378900000|2021-08-19 13:15:00|6635.6|6632.8|6629.6|6626.8|6635.9|6633.1|6627.6|6624.8|68
1629378910000|2021-08-19 13:15:10|6630.1|6627.3|6627.4|6624.6|6630.6|6627.8|6625.4|6622.6|45
1629378920000|2021-08-19 13:15:20|6627.2|6624.4|6629.6|6626.8|6629.9|6627.1|6625.9|6623.1|69
1629378930000|2021-08-19 13:15:30|6629.9|6627.1|6632.9|6630.1|6633.4|6630.6|6629.9|6627.1|52
1629378940000|2021-08-19 13:15:40|6632.2|6629.4|6634.7|6631.9|6635.9|6633.1|6631.9|6629.1|46
1629378950000|2021-08-19 13:15:50|6634.1|6631.3|6631.1|6628.3|6634.2|6631.3|6629.4|6626.6|80
1629378960000|2021-08-19 13:16:00|6631.6|6628.8|6633.6|6630.8|6634.1|6631.3|6630.9|6628.1|22
1629378970000|2021-08-19 13:16:10|6632.6|6629.8|6632.1|6629.3|6634.2|6631.4|6631.6|6628.8|27
1629378980000|2021-08-19 13:16:20|6632.6|6629.8|6629.4|6626.6|6632.6|6629.8|6627.9|6625.1|24
1629378990000|2021-08-19 13:16:30|6629.6|6626.8|6630.6|6627.8|6631.6|6628.8|6629.6|6626.8|24
1629379000000|2021-08-19 13:16:40|6631.2|6628.4|6633.2|6630.4|6635.4|6632.6|6631.2|6628.4|98
1629379010000|2021-08-19 13:16:50|6632.4|6629.6|6628.9|6626.1|6632.9|6630.1|6628.2|6625.4|61
1629379020000|2021-08-19 13:17:00|6629.1|6626.3|6627.1|6624.3|6629.4|6626.6|6624.9|6622.1|154
1629379030000|2021-08-19 13:17:10|6626.9|6624.1|6625.9|6623.1|6627.6|6624.8|6625.6|6622.8|42
1629379040000|2021-08-19 13:17:20|6625.4|6622.6|6622.6|6619.8|6625.9|6623.1|6622.4|6619.6|76
1629379050000|2021-08-19 13:17:30|6622.9|6620.1|6618.9|6616.1|6624.4|6621.6|6618.4|6615.6|161
1629379060000|2021-08-19 13:17:40|6619.1|6616.3|6622.9|6620.1|6622.9|6620.1|6618.9|6616.1|59
1629379070000|2021-08-19 13:17:50|6622.1|6619.3|6621.6|6618.8|6622.9|6620.1|6621.6|6618.8|37
1629379080000|2021-08-19 13:18:00|6620.6|6617.8|6617.2|6614.4|6621.9|6619.1|6617.2|6614.4|90
1629379090000|2021-08-19 13:18:10|6617.4|6614.6|6615.1|6612.3|6618.4|6615.6|6613.9|6611.1|38
1629379100000|2021-08-19 13:18:20|6614.9|6612.1|6616.2|6613.4|6616.2|6613.4|6614.9|6612.1|109
1629379110000|2021-08-19 13:18:30|6615.9|6613.1|6613.6|6610.8|6616.4|6613.6|6612.9|6610.1|50
1629379120000|2021-08-19 13:18:40|6613.4|6610.6|6614.6|6611.8|6614.6|6611.8|6612.9|6610.1|9
1629379130000|2021-08-19 13:18:50|6614.9|6612.1|6615.9|6613.1|6616.9|6614.1|6614.2|6611.4|28
1629379140000|2021-08-19 13:19:00|6616.2|6613.4|6618.6|6615.8|6618.6|6615.8|6615.9|6613.1|32
1629379150000|2021-08-19 13:19:10|6618.9|6616.1|6617.1|6614.3|6620.9|6618.1|6617.1|6614.3|51
1629379160000|2021-08-19 13:19:20|6616.6|6613.8|6616.9|6614.1|6617.1|6614.3|6614.9|6612.1|35
1629379170000|2021-08-19 13:19:30|6617.1|6614.3|6614.9|6612.1|6617.1|6614.3|6613.9|6611.1|41
1629379180000|2021-08-19 13:19:40|6615.1|6612.3|6611.4|6608.6|6615.6|6612.8|6611.4|6608.6|23
1629379190000|2021-08-19 13:19:50|6611.9|6609.1|6609.9|6607.1|6613.9|6611.1|6609.9|6607.1|331
1629379200000|2021-08-19 13:20:00|6610.2|6607.4|6605.9|6603.1|6610.2|6607.4|6605.2|6602.4|94
1629379210000|2021-08-19 13:20:10|6606.2|6603.4|6606.9|6604.1|6610.1|6607.3|6606.2|6603.4|116
1629379220000|2021-08-19 13:20:20|6606.2|6603.4|6602.7|6599.9|6606.2|6603.4|6602.6|6599.8|78
1629379230000|2021-08-19 13:20:30|6602.6|6599.8|6603.7|6600.9|6604.2|6601.4|6602.2|6599.4|26
1629379240000|2021-08-19 13:20:40|6604.2|6601.4|6606.7|6603.9|6606.7|6603.9|6603.2|6600.4|57
1629379250000|2021-08-19 13:20:50|6606.6|6603.8|6608.7|6605.9|6611.2|6608.4|6606.2|6603.4|29
1629379260000|2021-08-19 13:21:00|6608.9|6606.1|6609.4|6606.6|6609.4|6606.6|6607.2|6604.4|27
1629379270000|2021-08-19 13:21:10|6609.2|6606.4|6603.6|6600.8|6609.2|6606.4|6603.2|6600.4|55
1629379280000|2021-08-19 13:21:20|6603.2|6600.4|6602.9|6600.1|6605.7|6602.9|6599.2|6596.4|61
1629379290000|2021-08-19 13:21:30|6602.7|6599.9|6603.2|6600.4|6603.7|6600.9|6601.6|6598.8|18
1629379300000|2021-08-19 13:21:40|6602.2|6599.4|6601.7|6598.9|6604.7|6601.9|6600.7|6597.9|70
1629379310000|2021-08-19 13:21:50|6602.2|6599.4|6601.7|6598.9|6603.2|6600.4|6601.2|6598.4|14
1629379320000|2021-08-19 13:22:00|6601.2|6598.4|6603.2|6600.4|6603.7|6600.9|6601.2|6598.4|27
1629379330000|2021-08-19 13:22:10|6602.6|6599.8|6600.2|6597.4|6603.2|6600.4|6598.4|6595.6|98
1629379340000|2021-08-19 13:22:20|6603.7|6600.9|6602.2|6599.4|6605.4|6602.6|6602.2|6599.4|126
1629379350000|2021-08-19 13:22:30|6602.6|6599.8|6601.2|6598.4|6602.6|6599.8|6601.2|6598.4|37
1629379360000|2021-08-19 13:22:40|6601.6|6598.8|6602.1|6599.3|6602.6|6599.8|6600.2|6597.4|55
1629379370000|2021-08-19 13:22:50|6602.2|6599.4|6601.9|6599.1|6603.2|6600.4|6601.9|6599.1|27
1629379380000|2021-08-19 13:23:00|6602.1|6599.3|6603.1|6600.3|6604.4|6601.6|6602.1|6599.3|47
1629379390000|2021-08-19 13:23:10|6603.4|6600.6|6603.6|6600.8|6606.1|6603.3|6603.1|6600.3|38
1629379400000|2021-08-19 13:23:20|6603.9|6601.1|6603.6|6600.8|6604.6|6601.8|6602.9|6600.1|28
1629379410000|2021-08-19 13:23:30|6603.2|6600.4|6601.2|6598.4|6603.2|6600.4|6600.2|6597.4|49
1629379420000|2021-08-19 13:23:40|6601.6|6598.8|6601.1|6598.3|6602.6|6599.8|6601.1|6598.3|31
1629379430000|2021-08-19 13:23:50|6600.6|6597.8|6600.6|6597.8|6602.2|6599.4|6600.6|6597.8|28
1629379440000|2021-08-19 13:24:00|6600.2|6597.4|6594.7|6591.9|6600.2|6597.4|6592.9|6590.1|149
1629379450000|2021-08-19 13:24:10|6595.4|6592.6|6594.4|6591.6|6596.4|6593.6|6594.4|6591.6|34
1629379460000|2021-08-19 13:24:20|6594.1|6591.3|6592.7|6589.9|6594.6|6591.8|6591.7|6588.9|103
1629379470000|2021-08-19 13:24:30|6592.9|6590.1|6592.7|6589.9|6594.2|6591.4|6592.2|6589.4|103
1629379480000|2021-08-19 13:24:40|6593.2|6590.4|6591.2|6588.4|6593.2|6590.4|6591.2|6588.4|64
1629379490000|2021-08-19 13:24:50|6591.4|6588.6|6589.9|6587.1|6591.4|6588.6|6588.4|6585.6|74
1629379500000|2021-08-19 13:25:00|6590.2|6587.4|6591.2|6588.4|6591.6|6588.8|6589.2|6586.4|76
1629379510000|2021-08-19 13:25:10|6592.4|6589.6|6589.7|6586.9|6593.6|6590.8|6589.7|6586.9|119
1629379520000|2021-08-19 13:25:20|6589.2|6586.4|6588.4|6585.6|6590.9|6588.1|6588.4|6585.6|51
1629379530000|2021-08-19 13:25:30|6588.7|6585.9|6589.2|6586.4|6589.4|6586.6|6587.7|6584.9|194
1629379540000|2021-08-19 13:25:40|6589.6|6586.8|6588.9|6586.1|6591.4|6588.6|6588.9|6586.1|40
1629379550000|2021-08-19 13:25:50|6589.2|6586.4|6587.2|6584.4|6589.2|6586.4|6587.2|6584.4|47
1629379560000|2021-08-19 13:26:00|6587.4|6584.6|6590.4|6587.6|6590.4|6587.6|6587.2|6584.4|36
1629379570000|2021-08-19 13:26:10|6591.4|6588.6|6591.9|6589.1|6592.2|6589.4|6590.9|6588.1|35
1629379580000|2021-08-19 13:26:20|6592.2|6589.4|6594.2|6591.4|6594.2|6591.4|6590.9|6588.1|36
1629379590000|2021-08-19 13:26:30|6594.1|6591.3|6596.9|6594.1|6596.9|6594.1|6593.6|6590.8|37
1629379600000|2021-08-19 13:26:40|6596.2|6593.4|6595.2|6592.4|6597.4|6594.6|6594.6|6591.8|32
1629379610000|2021-08-19 13:26:50|6594.6|6591.8|6591.2|6588.4|6594.6|6591.8|6591.2|6588.4|17
1629379620000|2021-08-19 13:27:00|6592.1|6589.3|6589.6|6586.8|6592.2|6589.4|6588.2|6585.4|43
1629379630000|2021-08-19 13:27:10|6590.2|6587.4|6591.7|6588.9|6591.7|6588.9|6588.2|6585.4|58
1629379640000|2021-08-19 13:27:20|6592.2|6589.4|6593.6|6590.8|6595.1|6592.3|6592.2|6589.4|32
1629379650000|2021-08-19 13:27:30|6593.2|6590.4|6592.7|6589.9|6593.9|6591.1|6592.2|6589.4|29
1629379660000|2021-08-19 13:27:40|6592.9|6590.1|6592.4|6589.6|6593.4|6590.6|6592.4|6589.6|21
1629379670000|2021-08-19 13:27:50|6593.2|6590.4|6593.2|6590.4|6593.9|6591.1|6591.6|6588.8|87
1629379680000|2021-08-19 13:28:00|6593.4|6590.6|6593.2|6590.4|6593.6|6590.8|6592.7|6589.9|21
1629379690000|2021-08-19 13:28:10|6593.4|6590.6|6596.9|6594.1|6598.9|6596.1|6593.4|6590.6|77
1629379700000|2021-08-19 13:28:20|6597.2|6594.4|6596.9|6594.1|6598.4|6595.6|6595.9|6593.1|37
1629379710000|2021-08-19 13:28:30|6597.2|6594.4|6596.7|6593.9|6597.6|6594.8|6596.4|6593.6|33
1629379720000|2021-08-19 13:28:40|6597.1|6594.3|6598.2|6595.4|6598.9|6596.1|6597.1|6594.3|19
1629379730000|2021-08-19 13:28:50|6597.9|6595.1|6598.1|6595.3|6598.2|6595.4|6597.2|6594.4|72
1629379740000|2021-08-19 13:29:00|6597.7|6594.9|6599.7|6596.9|6600.2|6597.4|6597.6|6594.8|19
1629379750000|2021-08-19 13:29:10|6599.4|6596.6|6599.2|6596.4|6602.5|6599.1|6599.1|6596.3|45
1629379760000|2021-08-19 13:29:20|6598.9|6596.1|6603.2|6600.4|6603.2|6600.4|6598.9|6596.1|69
1629379770000|2021-08-19 13:29:30|6603.4|6600.6|6600.7|6597.9|6603.4|6600.6|6600.7|6597.9|31
1629379780000|2021-08-19 13:29:40|6600.2|6597.4|6599.2|6596.4|6600.2|6597.4|6599.2|6596.4|12
1629379790000|2021-08-19 13:29:50|6598.7|6595.9|6598.2|6595.4|6598.7|6595.9|6597.7|6594.9|21
1629379800000|2021-08-19 13:30:00|6598.7|6595.9|6592.7|6589.9|6599.4|6596.6|6592.7|6589.9|109
1629379810000|2021-08-19 13:30:10|6593.1|6590.3|6589.7|6586.9|6593.1|6590.3|6587.2|6584.4|108
1629379820000|2021-08-19 13:30:20|6589.9|6587.1|6596.6|6593.8|6597.2|6594.4|6589.9|6587.1|192
1629379830000|2021-08-19 13:30:30|6596.7|6593.9|6590.9|6588.1|6597.2|6594.4|6590.9|6588.1|76
1629379840000|2021-08-19 13:30:40|6590.7|6587.9|6596.4|6593.6|6596.9|6594.1|6590.4|6587.6|145
1629379850000|2021-08-19 13:30:50|6596.2|6593.4|6594.1|6591.3|6596.2|6593.4|6592.4|6589.6|54
1629379860000|2021-08-19 13:31:00|6593.7|6590.9|6604.2|6601.4|6605.9|6603.1|6592.4|6589.6|86
1629379870000|2021-08-19 13:31:10|6604.4|6601.6|6607.2|6604.4|6608.7|6605.9|6604.4|6601.6|96
1629379880000|2021-08-19 13:31:20|6606.2|6603.4|6602.2|6599.4|6606.2|6603.4|6601.4|6598.6|68
1629379890000|2021-08-19 13:31:30|6602.4|6599.6|6605.1|6602.3|6605.1|6602.3|6601.2|6598.4|33
1629379900000|2021-08-19 13:31:40|6606.4|6603.6|6607.4|6604.6|6609.9|6607.1|6606.4|6603.6|21
1629379910000|2021-08-19 13:31:50|6607.6|6604.8|6606.9|6604.1|6609.7|6606.9|6606.2|6602.8|61
1629379920000|2021-08-19 13:32:00|6607.2|6604.4|6617.7|6614.9|6618.9|6616.1|6606.9|6604.1|158
1629379930000|2021-08-19 13:32:10|6617.2|6614.4|6615.4|6612.6|6619.9|6617.1|6613.4|6610.6|131
1629379940000|2021-08-19 13:32:20|6615.6|6612.8|6613.9|6611.1|6617.6|6614.8|6613.6|6610.8|361
1629379950000|2021-08-19 13:32:30|6614.6|6611.8|6619.4|6616.6|6619.6|6616.8|6614.6|6611.8|39
1629379960000|2021-08-19 13:32:40|6619.1|6616.3|6615.6|6612.8|6621.2|6618.4|6615.6|6612.8|60
1629379970000|2021-08-19 13:32:50|6615.4|6612.6|6620.6|6617.8|6621.1|6618.3|6615.4|6612.6|111
1629379980000|2021-08-19 13:33:00|6620.4|6617.6|6618.7|6615.9|6620.4|6617.6|6613.1|6610.3|204
1629379990000|2021-08-19 13:33:10|6619.2|6616.4|6621.7|6618.9|6621.7|6618.9|6618.1|6615.3|83
1629380000000|2021-08-19 13:33:20|6622.1|6619.3|6628.6|6625.8|6628.7|6625.9|6620.6|6617.2|201
1629380010000|2021-08-19 13:33:30|6628.2|6625.4|6629.6|6626.8|6632.6|6629.8|6627.6|6624.8|90
1629380020000|2021-08-19 13:33:40|6629.7|6626.9|6630.2|6627.4|6631.2|6628.4|6627.7|6624.9|116
1629380030000|2021-08-19 13:33:50|6630.1|6627.3|6631.6|6628.8|6631.7|6628.9|6628.7|6625.9|63
1629380040000|2021-08-19 13:34:00|6631.2|6628.4|6635.4|6632.6|6635.6|6632.8|6629.2|6626.4|243
1629380050000|2021-08-19 13:34:10|6634.6|6631.8|6636.2|6633.4|6638.2|6635.4|6633.4|6630.6|114
1629380060000|2021-08-19 13:34:20|6636.4|6633.6|6636.2|6633.4|6638.2|6635.4|6635.6|6632.8|147
1629380070000|2021-08-19 13:34:30|6636.6|6633.8|6634.9|6632.1|6638.6|6635.8|6633.4|6630.6|291
1629380080000|2021-08-19 13:34:40|6635.4|6632.6|6633.2|6630.4|6635.4|6632.6|6633.2|6630.4|59
1629380090000|2021-08-19 13:34:50|6632.4|6629.6|6638.5|6635.7|6638.5|6635.7|6632.4|6629.6|243
1629380100000|2021-08-19 13:35:00|6638.4|6635.6|6628.7|6625.9|6638.6|6635.8|6627.9|6625.1|137
1629380110000|2021-08-19 13:35:10|6628.2|6625.4|6622.2|6619.4|6629.9|6627.1|6619|6616.2|316
1629380120000|2021-08-19 13:35:20|6622.6|6619.8|6624.2|6621.4|6624.7|6621.9|6619.7|6616.9|92
1629380130000|2021-08-19 13:35:30|6623.6|6620.8|6624.9|6622.1|6626.7|6623.9|6621.6|6618.8|61
1629380140000|2021-08-19 13:35:40|6625.4|6622.6|6626.9|6624.1|6627.2|6624.4|6624.2|6621.4|49
1629380150000|2021-08-19 13:35:50|6626.6|6623.8|6625.6|6622.8|6626.6|6623.8|6623.2|6620.4|78
1629380160000|2021-08-19 13:36:00|6624.9|6622.1|6618.7|6615.9|6625.2|6622.4|6618.6|6615.8|150
1629380170000|2021-08-19 13:36:10|6618.9|6616.1|6616.4|6613.6|6622.1|6619.3|6616.4|6613.2|274
1629380180000|2021-08-19 13:36:20|6616.2|6613.4|6621.1|6618.3|6621.1|6618.3|6616.2|6613.4|31
1629380190000|2021-08-19 13:36:30|6621.2|6618.4|6617.6|6614.8|6621.2|6618.4|6612.6|6609.8|55
1629380200000|2021-08-19 13:36:40|6617.7|6614.9|6616.6|6613.8|6619.1|6616.3|6615.4|6612.6|34
1629380210000|2021-08-19 13:36:50|6615.9|6613.1|6617.4|6614.6|6617.6|6614.8|6615.4|6612.6|42
1629380220000|2021-08-19 13:37:00|6617.1|6614.3|6619.2|6616.4|6621.1|6618.3|6613.9|6611.1|117
1629380230000|2021-08-19 13:37:10|6618.7|6615.9|6621.6|6618.8|6621.6|6618.8|6617.6|6614.8|146
1629380240000|2021-08-19 13:37:20|6622.1|6619.3|6621.6|6618.8|6623.9|6621.1|6621.6|6618.8|87
1629380250000|2021-08-19 13:37:30|6620.4|6617.6|6622.6|6619.8|6624.6|6621.8|6620.4|6617.6|40
1629380260000|2021-08-19 13:37:40|6622.2|6619.4|6618.6|6615.8|6622.2|6619.4|6618.6|6615.8|40
1629380270000|2021-08-19 13:37:50|6618.2|6615.4|6611.6|6608.8|6618.2|6615.4|6611.4|6608.6|98
1629380280000|2021-08-19 13:38:00|6611.9|6609.1|6618.6|6615.8|6618.6|6615.8|6611.6|6608.8|67
1629380290000|2021-08-19 13:38:10|6618.4|6615.6|6616.4|6613.6|6618.6|6615.8|6616.4|6613.6|25
1629380300000|2021-08-19 13:38:20|6617.1|6614.3|6615.2|6612.4|6618.6|6615.8|6615.1|6612.3|20
1629380310000|2021-08-19 13:38:30|6615.6|6612.8|6605.9|6603.1|6616.6|6613.8|6605.9|6603.1|61
1629380320000|2021-08-19 13:38:40|6605.1|6602.3|6608.6|6605.8|6609.1|6606.3|6604.9|6602.1|69
1629380330000|2021-08-19 13:38:50|6609.1|6606.3|6605.6|6602.8|6609.4|6606.6|6604.4|6601.6|62
1629380340000|2021-08-19 13:39:00|6606.1|6603.3|6605.7|6602.9|6606.1|6603.3|6601.4|6598.6|85
1629380350000|2021-08-19 13:39:10|6605.1|6602.3|6609.4|6606.6|6609.4|6606.6|6604.4|6601.6|96
1629380360000|2021-08-19 13:39:20|6609.6|6606.8|6612.9|6610.1|6613.6|6610.8|6609.6|6606.8|57
1629380370000|2021-08-19 13:39:30|6612.4|6609.6|6610.6|6607.8|6612.4|6609.6|6609.4|6606.6|86
1629380380000|2021-08-19 13:39:40|6610.4|6607.6|6616.9|6614.1|6617.2|6614.4|6610.2|6607.4|49
1629380390000|2021-08-19 13:39:50|6615.9|6613.1|6623.2|6620.4|6623.6|6620.8|6615.9|6613.1|69
1629380400000|2021-08-19 13:40:00|6623.6|6620.8|6618.6|6615.8|6623.6|6620.8|6618.6|6615.8|46
1629380410000|2021-08-19 13:40:10|6617.9|6615.1|6615.1|6612.3|6618.2|6615.4|6613.6|6610.8|135
1629380420000|2021-08-19 13:40:20|6614.6|6611.8|6608.2|6605.4|6614.6|6611.8|6607.2|6604.4|16
1629380430000|2021-08-19 13:40:30|6608.4|6605.6|6610.6|6607.8|6613.7|6610.9|6608.1|6605.3|50
1629380440000|2021-08-19 13:40:40|6609.9|6607.1|6608.4|6605.6|6610.1|6607.3|6607.1|6604.3|33
1629380450000|2021-08-19 13:40:50|6608.6|6605.8|6608.7|6605.9|6611.1|6608.3|6606.7|6603.9|44
1629380460000|2021-08-19 13:41:00|6609.4|6606.6|6606.1|6603.3|6609.4|6606.6|6605.7|6602.9|64
1629380470000|2021-08-19 13:41:10|6606.2|6603.4|6605.9|6603.1|6606.7|6603.9|6604.4|6601.6|21
1629380480000|2021-08-19 13:41:20|6606.2|6603.4|6611.4|6608.6|6616.6|6613.8|6606.2|6603.4|48
1629380490000|2021-08-19 13:41:30|6610.7|6607.9|6612.2|6609.4|6614.6|6611.8|6610.7|6607.9|28
1629380500000|2021-08-19 13:41:40|6611.7|6608.9|6609.7|6606.9|6614.2|6610.9|6609.6|6606.8|18
1629380510000|2021-08-19 13:41:50|6610.6|6607.8|6608.7|6605.9|6611.8|6608.9|6605.7|6602.9|394
1629380520000|2021-08-19 13:42:00|6608.6|6605.8|6610.6|6607.8|6611.7|6608.9|6607.9|6605.1|13
1629380530000|2021-08-19 13:42:10|6610.9|6608.1|6616.4|6613.6|6618.5|6615.7|6610.9|6608.1|37
1629380540000|2021-08-19 13:42:20|6616.2|6613.4|6613|6610.2|6616.9|6614.1|6612.6|6609.8|24
1629380550000|2021-08-19 13:42:30|6613.2|6610.4|6611.2|6608.4|6613.9|6611.1|6611.2|6608.4|23
1629380560000|2021-08-19 13:42:40|6611.4|6608.6|6616.2|6613.4|6617.9|6615.1|6611.4|6608.6|22
1629380570000|2021-08-19 13:42:50|6615.2|6612.4|6621.7|6618.9|6621.9|6619.1|6615.2|6612.4|81
1629380580000|2021-08-19 13:43:00|6621.4|6618.6|6623.2|6620.4|6623.9|6621.1|6619.6|6616.8|227
1629380590000|2021-08-19 13:43:10|6622.9|6620.1|6622.6|6619.8|6624.2|6621.4|6620.9|6618.1|70
1629380600000|2021-08-19 13:43:20|6621.2|6618.4|6619.9|6617.1|6621.9|6619.1|6619.7|6616.9|28
1629380610000|2021-08-19 13:43:30|6619.6|6616.8|6614.9|6612.1|6620.2|6617.4|6612.9|6610.1|89
1629380620000|2021-08-19 13:43:40|6615|6612.2|6615.2|6612.4|6616|6613.2|6614.2|6611.4|22
1629380630000|2021-08-19 13:43:50|6616.6|6613.8|6619.5|6616.7|6619.5|6616.7|6615.2|6612.4|46
1629380640000|2021-08-19 13:44:00|6619.9|6617.1|6620.4|6617.6|6621.4|6618.6|6616.9|6614.1|73
1629380650000|2021-08-19 13:44:10|6619.9|6617.1|6618.2|6615.4|6620.9|6618.1|6617.2|6614.4|216
1629380660000|2021-08-19 13:44:20|6618.4|6615.6|6623.9|6621.1|6625.4|6622.6|6618.4|6615.6|92
1629380670000|2021-08-19 13:44:30|6623.7|6620.9|6622.2|6619.4|6623.7|6620.9|6620.9|6618.1|45
1629380680000|2021-08-19 13:44:40|6622.5|6619.7|6618|6615.2|6622.7|6619.9|6616.7|6613.9|104
1629380690000|2021-08-19 13:44:50|6618.2|6615.4|6620|6617.2|6620.7|6617.9|6617.9|6615.1|133
1629380700000|2021-08-19 13:45:00|6619.9|6617.1|6619.7|6616.9|6624.5|6621.7|6618.2|6615.4|59
1629380710000|2021-08-19 13:45:10|6619.9|6617.1|6619.4|6616.6|6620.9|6618.1|6614.2|6611.4|50
1629380720000|2021-08-19 13:45:20|6619.9|6617.1|6618.2|6615.4|6619.9|6617.1|6617.7|6614.9|11
1629380730000|2021-08-19 13:45:30|6618.4|6615.6|6625.9|6623.1|6626.9|6624.1|6618.4|6615.6|44
1629380740000|2021-08-19 13:45:40|6625.7|6622.9|6626.4|6623.6|6627.5|6624.7|6623.4|6620.6|15
1629380750000|2021-08-19 13:45:50|6627.4|6624.6|6634.9|6632.1|6637.9|6635.1|6627.4|6624.6|119
1629380760000|2021-08-19 13:46:00|6635|6632.2|6641.5|6638.7|6643.9|6641.1|6635|6632.2|463
1629380770000|2021-08-19 13:46:10|6640.9|6638.1|6641.2|6638.4|6642.5|6639.7|6638.4|6635.6|122
1629380780000|2021-08-19 13:46:20|6641|6638.2|6640.5|6637.7|6642.9|6640.1|6639.9|6637.1|88
1629380790000|2021-08-19 13:46:30|6639.9|6637.1|6639.9|6637.1|6641.9|6639.1|6637.9|6635.1|86
1629380800000|2021-08-19 13:46:40|6639.7|6636.9|6639.5|6636.7|6640.7|6637.9|6636.2|6633.4|112
1629380810000|2021-08-19 13:46:50|6640|6637.2|6638.9|6636.1|6641.2|6638.4|6637.9|6635.1|47
1629380820000|2021-08-19 13:47:00|6639.4|6636.6|6641|6638.2|6641|6638.2|6637.9|6635.1|109
1629380830000|2021-08-19 13:47:10|6641.5|6638.7|6640.4|6637.6|6645.5|6642.7|6637.7|6634.9|161
1629380840000|2021-08-19 13:47:20|6640.9|6638.1|6640.9|6638.1|6641.9|6639.1|6638.4|6635.6|84
1629380850000|2021-08-19 13:47:30|6640.4|6637.6|6640.7|6637.9|6642.9|6640.1|6639.9|6637.1|17
1629380860000|2021-08-19 13:47:40|6639.9|6637.1|6637.9|6635.1|6639.9|6637.1|6637.7|6634.9|20
1629380870000|2021-08-19 13:47:50|6637.7|6634.9|6631.4|6628.6|6638.9|6636.1|6629.2|6626.4|207
1629380880000|2021-08-19 13:48:00|6630.9|6628.1|6635|6632.2|6635|6632.2|6630.9|6628.1|41
1629380890000|2021-08-19 13:48:10|6635.4|6632.6|6637.5|6634.7|6638.7|6635.9|6635|6632.2|848
1629380900000|2021-08-19 13:48:20|6637.7|6634.9|6639.2|6636.4|6639.9|6637.1|6637|6634.2|69
1629380910000|2021-08-19 13:48:30|6638.7|6635.9|6639|6636.2|6640.2|6637.4|6636.2|6633.4|42
1629380920000|2021-08-19 13:48:40|6639.2|6636.4|6640|6637.2|6640|6637.2|6638.5|6635.7|48
1629380930000|2021-08-19 13:48:50|6639.5|6636.7|6643.5|6640.7|6643.5|6640.7|6639.5|6636.7|27
1629380940000|2021-08-19 13:49:00|6643.2|6640.4|6638.5|6635.7|6643.2|6640.4|6636|6633.2|82
1629380950000|2021-08-19 13:49:10|6638.9|6636.1|6641.5|6638.7|6641.9|6639.1|6638.5|6635.7|343
1629380960000|2021-08-19 13:49:20|6642.5|6639.7|6639.7|6636.9|6642.5|6639.7|6638.2|6635.4|95
1629380970000|2021-08-19 13:49:30|6640|6637.2|6642.2|6639.4|6643.5|6640.7|6639.2|6636.4|107
1629380980000|2021-08-19 13:49:40|6641|6638.2|6640.7|6637.9|6641.2|6638.4|6638.7|6635.9|44
1629380990000|2021-08-19 13:49:50|6640.2|6637.4|6639|6636.2|6640.9|6638.1|6637.4|6634.6|151
1629381000000|2021-08-19 13:50:00|6639.2|6636.4|6635.2|6632.4|6641|6638.2|6633.9|6631.1|144
1629381010000|2021-08-19 13:50:10|6635|6632.2|6627.5|6624.7|6635.2|6632.4|6625.5|6622.7|192
1629381020000|2021-08-19 13:50:20|6627|6624.2|6625.2|6622.4|6630|6627.2|6625.2|6622.4|99
1629381030000|2021-08-19 13:50:30|6625.5|6622.7|6632|6629.2|6633.5|6630.7|6624.2|6621.4|156
1629381040000|2021-08-19 13:50:40|6632.2|6629.4|6632.5|6629.7|6633.2|6630.4|6632|6629.2|10
1629381050000|2021-08-19 13:50:50|6633.2|6630.4|6640.2|6637.4|6640.2|6637.4|6633|6630.2|59
1629381060000|2021-08-19 13:51:00|6640.4|6637.6|6636.7|6633.9|6640.4|6637.6|6634.2|6631.4|82
1629381070000|2021-08-19 13:51:10|6637.2|6634.4|6635|6632.2|6638|6635.2|6634.5|6631.7|35
1629381080000|2021-08-19 13:51:20|6635.2|6632.4|6636.2|6633.4|6637.2|6634.4|6634.5|6631.7|7
1629381090000|2021-08-19 13:51:30|6635.7|6632.9|6632.5|6629.7|6635.7|6632.9|6629.9|6627.1|345
1629381100000|2021-08-19 13:51:40|6632|6629.2|6634.2|6631.4|6634.5|6631.7|6632|6629.2|370
1629381110000|2021-08-19 13:51:50|6634|6631.2|6633|6630.2|6634.2|6631.4|6630.9|6628.1|16
1629381120000|2021-08-19 13:52:00|6634.2|6631.4|6630|6627.2|6635.2|6632.4|6629.9|6627.1|95
1629381130000|2021-08-19 13:52:10|6630.9|6628.1|6631.4|6628.6|6632.9|6630.1|6628.4|6625.6|57
1629381140000|2021-08-19 13:52:20|6633|6630.2|6633|6630.2|6634.2|6631.4|6632|6629.2|43
1629381150000|2021-08-19 13:52:30|6632.9|6630.1|6630.5|6627.7|6632.9|6630.1|6628.9|6626.1|25
1629381160000|2021-08-19 13:52:40|6631|6628.2|6629.9|6627.1|6631.9|6629.1|6629.9|6627.1|18
1629381170000|2021-08-19 13:52:50|6630|6627.2|6629.9|6627.1|6631|6628.2|6629.9|6627.1|84
1629381180000|2021-08-19 13:53:00|6630|6627.2|6630.7|6627.9|6632.5|6629.7|6629.4|6626.6|31
1629381190000|2021-08-19 13:53:10|6631.5|6628.7|6630|6627.2|6633|6630.2|6629.7|6626.9|68
1629381200000|2021-08-19 13:53:20|6629.9|6627.1|6625.2|6622.4|6630|6627.2|6623.9|6621.1|42
1629381210000|2021-08-19 13:53:30|6625.5|6622.7|6623.4|6620.6|6627.5|6624.7|6622.5|6619.5|72
1629381220000|2021-08-19 13:53:40|6622.5|6619.7|6620|6617.2|6622.9|6620.1|6618|6615.2|22
1629381230000|2021-08-19 13:53:50|6620.2|6617.4|6624.9|6622.1|6625|6622.2|6619.5|6616.7|21
1629381240000|2021-08-19 13:54:00|6624.5|6621.7|6628.7|6625.9|6631.5|6628.7|6624.5|6621.7|30
1629381250000|2021-08-19 13:54:10|6628.9|6626.1|6630.2|6627.4|6630.2|6627.4|6626|6623.2|16
1629381260000|2021-08-19 13:54:20|6630.9|6628.1|6629.9|6627.1|6631.9|6629.1|6629.9|6627.1|15
1629381270000|2021-08-19 13:54:30|6629.5|6626.7|6630.5|6627.7|6631.2|6628.4|6628.4|6625.1|20
1629381280000|2021-08-19 13:54:40|6629.9|6627.1|6627.7|6624.9|6632.5|6629.7|6627.5|6624.7|40
1629381290000|2021-08-19 13:54:50|6627.9|6625.1|6626.5|6623.7|6628|6625.2|6626.5|6623.7|13
1629381300000|2021-08-19 13:55:00|6627.2|6624.4|6628.4|6625.6|6631|6628.2|6627.2|6624.4|46
1629381310000|2021-08-19 13:55:10|6628.5|6625.7|6620.5|6617.7|6628.5|6625.7|6617|6614.2|64
1629381320000|2021-08-19 13:55:20|6620.9|6618.1|6619.9|6617.1|6621.5|6618.7|6619.9|6617.1|13
1629381330000|2021-08-19 13:55:30|6620|6617.2|6619.5|6616.7|6620.5|6617.7|6618.5|6615.7|44
1629381340000|2021-08-19 13:55:40|6619.4|6616.6|6619.9|6617.1|6619.9|6617.1|6617.4|6614.6|51
1629381350000|2021-08-19 13:55:50|6620.9|6618.1|6623.4|6620.6|6623.9|6621.1|6619.9|6617.1|59
1629381360000|2021-08-19 13:56:00|6623|6620.2|6614.5|6611.7|6623|6620.2|6612|6609.2|132
1629381370000|2021-08-19 13:56:10|6613.9|6611.1|6614.2|6611.4|6614.5|6611.7|6611.9|6609.1|57
1629381380000|2021-08-19 13:56:20|6614.9|6612.1|6618.5|6615.7|6618.5|6615.7|6613|6610.2|37
1629381390000|2021-08-19 13:56:30|6618.9|6616.1|6619.9|6617.1|6622|6619.2|6617.7|6614.9|123
1629381400000|2021-08-19 13:56:40|6619.7|6616.9|6618.2|6615.4|6622.9|6620.1|6618.2|6615.4|28
1629381410000|2021-08-19 13:56:50|6618.9|6616.1|6619.5|6616.7|6619.9|6617.1|6617.9|6615.1|12
1629381420000|2021-08-19 13:57:00|6619.9|6617.1|6632.4|6629.6|6634.5|6631.7|6619|6616.2|138
1629381430000|2021-08-19 13:57:10|6631.9|6629.1|6633.4|6630.6|6633.9|6631.1|6631|6628.2|39
1629381440000|2021-08-19 13:57:20|6633|6630.2|6631.2|6628.4|6633.5|6630.7|6630.9|6628.1|37
1629381450000|2021-08-19 13:57:30|6630.9|6628.1|6627.4|6624.6|6630.9|6628.1|6625.4|6622.6|77
1629381460000|2021-08-19 13:57:40|6626.9|6624.1|6626.2|6623.4|6627.9|6625.1|6626|6623.2|19
1629381470000|2021-08-19 13:57:50|6625.9|6623.1|6627|6624.2|6629.5|6626.7|6625.2|6622.4|37
1629381480000|2021-08-19 13:58:00|6627.2|6624.4|6631.4|6628.6|6632.4|6629.6|6627.2|6624.4|25
1629381490000|2021-08-19 13:58:10|6632|6629.2|6632|6629.2|6633.5|6630.7|6630.9|6628.1|8
1629381500000|2021-08-19 13:58:20|6632.9|6630.1|6636|6633.2|6637|6634.2|6632.5|6629.7|120
1629381510000|2021-08-19 13:58:30|6636.4|6633.6|6635.9|6633.1|6636.4|6633.6|6633.7|6630.9|35
1629381520000|2021-08-19 13:58:40|6636|6633.2|6633.7|6630.9|6636.9|6634.1|6633|6630.2|43
1629381530000|2021-08-19 13:58:50|6632.5|6629.7|6632.9|6630.1|6634.4|6631.6|6632.2|6629.4|26
1629381540000|2021-08-19 13:59:00|6633.9|6631.1|6635|6632.2|6636|6633.2|6633.9|6631.1|16
1629381550000|2021-08-19 13:59:10|6634.9|6632.1|6632|6629.2|6635|6632.2|6631.5|6628.7|38
1629381560000|2021-08-19 13:59:20|6631.9|6629.1|6632|6629.2|6633.5|6630.7|6631.9|6629.1|28
1629381570000|2021-08-19 13:59:30|6632.4|6629.6|6630.9|6628.1|6632.5|6629.7|6629.9|6627.1|69
1629381580000|2021-08-19 13:59:40|6631|6628.2|6627.4|6624.6|6632.4|6629.6|6625.4|6622.6|43
1629381590000|2021-08-19 13:59:50|6627.5|6624.7|6618.5|6615.7|6627.7|6624.9|6617.9|6615.1|55
1629381600000|2021-08-19 14:00:00|6618.2|6615.4|6624.5|6621.7|6624.5|6621.7|6613.2|6610.4|177
1629381610000|2021-08-19 14:00:10|6623.9|6621.1|6622.9|6620.1|6626.9|6624.1|6622.4|6619.6|87
1629381620000|2021-08-19 14:00:20|6622.4|6619.6|6617|6614.2|6623.7|6620.9|6616|6613.2|26
1629381630000|2021-08-19 14:00:30|6617.9|6615.1|6615|6612.2|6618|6615.2|6614.4|6611.6|45
1629381640000|2021-08-19 14:00:40|6614.9|6612.1|6616|6613.2|6616|6613.2|6612.5|6609.7|56
1629381650000|2021-08-19 14:00:50|6616.5|6613.7|6623.5|6620.7|6623.5|6620.7|6616|6613.2|57
1629381660000|2021-08-19 14:01:00|6623.4|6620.6|6622|6619.2|6626|6623.2|6621|6618.2|164
1629381670000|2021-08-19 14:01:10|6622.5|6619.7|6620.9|6618.1|6622.9|6620.1|6619.9|6617.1|14
1629381680000|2021-08-19 14:01:20|6620.5|6617.7|6620.9|6618.1|6621.9|6619.1|6619|6616.2|123
1629381690000|2021-08-19 14:01:30|6620.4|6617.6|6617.9|6615.1|6620.9|6618.1|6616.9|6614.1|125
1629381700000|2021-08-19 14:01:40|6618|6615.2|6630.9|6628.1|6633|6630.2|6617.5|6614.7|161
1629381710000|2021-08-19 14:01:50|6630.4|6627.6|6630.9|6628.1|6631.5|6628.7|6629.9|6627.1|47
1629381720000|2021-08-19 14:02:00|6630.7|6627.9|6631.9|6629.1|6633.7|6630.9|6627.2|6623.8|95
1629381730000|2021-08-19 14:02:10|6631.7|6628.9|6626.2|6623.4|6631.9|6629.1|6625.7|6622.9|78
1629381740000|2021-08-19 14:02:20|6627|6624.2|6623|6620.2|6627|6624.2|6622.7|6619.9|48
1629381750000|2021-08-19 14:02:30|6622.9|6620.1|6621.5|6618.7|6622.9|6620.1|6612.5|6608.8|160
1629381760000|2021-08-19 14:02:40|6621.4|6618.6|6622.2|6619.4|6623|6620.2|6619|6616.2|61
1629381770000|2021-08-19 14:02:50|6622.5|6619.7|6623.2|6620.4|6624.5|6621.7|6620.9|6618.1|27
1629381780000|2021-08-19 14:03:00|6623.5|6620.7|6625.9|6623.1|6625.9|6623.1|6618.7|6615.9|50
1629381790000|2021-08-19 14:03:10|6625.4|6622.6|6623|6620.2|6627|6624.2|6623|6620.2|30
1629381800000|2021-08-19 14:03:20|6624|6621.2|6627|6624.2|6628.9|6626.1|6624|6621.2|55
1629381810000|2021-08-19 14:03:30|6627.4|6624.6|6624.9|6622.1|6628|6625.2|6624.9|6621.8|9
1629381820000|2021-08-19 14:03:40|6624.7|6621.9|6626|6623.2|6627|6624.2|6624|6621.2|17
1629381830000|2021-08-19 14:03:50|6625|6622.2|6621.5|6618.7|6626.1|6623.2|6621.5|6618.7|54
1629381840000|2021-08-19 14:04:00|6622|6619.2|6634|6631.2|6634|6631.2|6622|6619.2|117
1629381850000|2021-08-19 14:04:10|6634.5|6631.7|6640|6637.2|6640.2|6637.4|6634.5|6631.7|260
1629381860000|2021-08-19 14:04:20|6639|6636.2|6638.2|6635.4|6639.2|6636.4|6637|6634.2|117
1629381870000|2021-08-19 14:04:30|6638.3|6635.5|6638.2|6635.4|6643.2|6640.4|6638.2|6635.4|72
1629381880000|2021-08-19 14:04:40|6638.3|6635.5|6640.7|6637.9|6640.7|6637.9|6637.7|6634.9|10
1629381890000|2021-08-19 14:04:50|6640.4|6637.6|6641.2|6638.4|6641.3|6638.5|6638|6635.2|43
1629381900000|2021-08-19 14:05:00|6641|6638.2|6637.7|6634.9|6641|6638.2|6637.7|6634.9|78
1629381910000|2021-08-19 14:05:10|6637.5|6634.7|6638.8|6636|6639.2|6636.4|6635|6632.2|73
1629381920000|2021-08-19 14:05:20|6638.7|6635.9|6631.9|6629.1|6640.8|6638|6630.7|6627.1|127
1629381930000|2021-08-19 14:05:30|6631.5|6628.7|6636.5|6633.7|6636.7|6633.9|6631.5|6628.7|144
1629381940000|2021-08-19 14:05:40|6636.7|6633.9|6635|6632.2|6637|6634.2|6633|6630.1|51
1629381950000|2021-08-19 14:05:50|6634.5|6631.7|6636.7|6633.9|6638|6635.2|6634.2|6631.4|38
1629381960000|2021-08-19 14:06:00|6637|6634.2|6636|6633.2|6638.7|6635.9|6636|6633.2|150
1629381970000|2021-08-19 14:06:10|6636.2|6633.4|6636.2|6633.4|6638.2|6635.4|6636|6633.2|56
1629381980000|2021-08-19 14:06:20|6636|6633.2|6636.7|6633.9|6640|6637.2|6635.5|6632.7|33
1629381990000|2021-08-19 14:06:30|6636|6633.2|6636.2|6633.4|6637|6634.2|6634.9|6632.1|22
1629382000000|2021-08-19 14:06:40|6636|6633.2|6636.7|6633.9|6639.2|6636.4|6636|6633.2|34
1629382010000|2021-08-19 14:06:50|6637.2|6634.4|6628.5|6625.7|6638.2|6635.4|6628.5|6625.7|29
1629382020000|2021-08-19 14:07:00|6629|6626.2|6629|6626.2|6631.5|6628.7|6628.5|6625.5|26
1629382030000|2021-08-19 14:07:10|6629.2|6626.4|6628.7|6625.9|6630|6627.2|6625.5|6622.7|54
1629382040000|2021-08-19 14:07:20|6629|6626.2|6632.2|6629.4|6633|6630.2|6628.7|6625.9|14
1629382050000|2021-08-19 14:07:30|6631.9|6629.1|6631.2|6628.4|6632.8|6630|6631.2|6628.4|11
1629382060000|2021-08-19 14:07:40|6630.7|6627.9|6631.5|6628.7|6632|6629.2|6629.5|6626.7|14
1629382070000|2021-08-19 14:07:50|6631.7|6628.9|6631.9|6629.1|6635.2|6632.4|6631|6628.2|38
1629382080000|2021-08-19 14:08:00|6631|6628.2|6638.2|6635.4|6639.2|6636.4|6631|6628.2|128
1629382090000|2021-08-19 14:08:10|6638|6635.2|6637.2|6634.4|6639.2|6636.4|6637.2|6634.4|49
1629382100000|2021-08-19 14:08:20|6638.2|6635.4|6637.2|6634.4|6639.7|6636.9|6636.2|6633.4|38
1629382110000|2021-08-19 14:08:30|6637|6634.2|6636|6633.2|6637|6634.2|6634|6631.2|26
1629382120000|2021-08-19 14:08:40|6636.2|6633.4|6632.2|6629.4|6636.7|6633.9|6631.2|6628.4|20
1629382130000|2021-08-19 14:08:50|6632.5|6629.7|6639.3|6636.5|6641.2|6638.4|6632.5|6629.7|99
1629382140000|2021-08-19 14:09:00|6639.5|6636.7|6638.2|6635.4|6641.2|6638.4|6637.8|6635|128
1629382150000|2021-08-19 14:09:10|6638.3|6635.5|6638.2|6635.4|6638.3|6635.5|6636.7|6633.9|16
1629382160000|2021-08-19 14:09:20|6637.8|6635|6635.3|6632.5|6638.7|6635.9|6634.3|6631.5|67
1629382170000|2021-08-19 14:09:30|6634.8|6632|6636.9|6634.1|6637.2|6634.4|6633.3|6630.5|127
1629382180000|2021-08-19 14:09:40|6636.2|6633.4|6635.2|6632.4|6636.2|6633.4|6631.7|6628.9|167
1629382190000|2021-08-19 14:09:50|6636.2|6633.4|6636.5|6633.7|6637.2|6634.4|6635.3|6632.5|23
1629382200000|2021-08-19 14:10:00|6636.2|6633.4|6642.2|6639.4|6642.8|6640|6636.2|6633.4|99
1629382210000|2021-08-19 14:10:10|6642.3|6639.5|6640.2|6637.4|6642.3|6639.5|6639.2|6636.4|67
1629382220000|2021-08-19 14:10:20|6640.5|6637.7|6638.3|6635.5|6640.8|6638|6638.2|6635.4|87
1629382230000|2021-08-19 14:10:30|6638.7|6635.9|6636.3|6633.5|6639.8|6637|6636.3|6633.5|32
1629382240000|2021-08-19 14:10:40|6636.2|6633.4|6637.2|6634.4|6638.2|6635.4|6635.7|6632.9|47
1629382250000|2021-08-19 14:10:50|6636.8|6634|6633.2|6630.4|6636.8|6634|6631.7|6628.9|15
1629382260000|2021-08-19 14:11:00|6633|6630.2|6634.5|6631.7|6636.2|6633.4|6632.2|6629.4|58
1629382270000|2021-08-19 14:11:10|6635.5|6632.7|6635.2|6632.4|6637.8|6634.4|6634.5|6631.7|32
1629382280000|2021-08-19 14:11:20|6636.2|6633.4|6634.5|6631.7|6636.2|6633.4|6634.5|6631.7|16
1629382290000|2021-08-19 14:11:30|6635.2|6632.4|6627.2|6624.4|6635.2|6632.4|6626.2|6623.4|131
1629382300000|2021-08-19 14:11:40|6627.3|6624.5|6628.3|6625.5|6629.2|6626.4|6626.7|6623.9|43
1629382310000|2021-08-19 14:11:50|6629.2|6626.4|6629.5|6626.7|6630.2|6627.4|6628.2|6625.4|31
1629382320000|2021-08-19 14:12:00|6630.2|6627.4|6633.8|6631|6634.3|6631.5|6629.3|6626.5|54
1629382330000|2021-08-19 14:12:10|6634.5|6631.7|6631.2|6628.4|6634.5|6631.7|6631|6628.2|19
1629382340000|2021-08-19 14:12:20|6630.2|6627.4|6629|6626.2|6630.2|6627.4|6627.2|6624.4|15
1629382350000|2021-08-19 14:12:30|6628.7|6625.9|6629.2|6626.4|6629.5|6626.7|6627.5|6624.7|33
1629382360000|2021-08-19 14:12:40|6629.8|6627|6624|6621.2|6631.2|6628.4|6622.5|6619.7|62
1629382370000|2021-08-19 14:12:50|6624.2|6621.4|6625|6622.2|6625.7|6622.9|6623|6620.2|19
1629382380000|2021-08-19 14:13:00|6624.7|6621.9|6626.2|6623.4|6626.2|6623.4|6622|6619.2|107
1629382390000|2021-08-19 14:13:10|6626.7|6623.9|6626.3|6623.5|6629.2|6626.4|6625.2|6622.4|47
1629382400000|2021-08-19 14:13:20|6626.2|6623.4|6629.2|6626.4|6629.2|6626.4|6624.3|6621.5|21
1629382410000|2021-08-19 14:13:30|6628.8|6626|6626.2|6623.4|6629.3|6626.5|6626.2|6623.4|81
1629382420000|2021-08-19 14:13:40|6625.7|6622.9|6628.3|6625.5|6628.3|6625.5|6625.7|6622.9|22
1629382430000|2021-08-19 14:13:50|6628.8|6626|6627.3|6624.5|6628.8|6626|6626.3|6623.5|16
1629382440000|2021-08-19 14:14:00|6627.8|6625|6630.5|6627.7|6632.2|6629.4|6627.8|6625|42
1629382450000|2021-08-19 14:14:10|6630.2|6627.4|6629.2|6626.4|6630.2|6627.4|6627.5|6624.7|17
1629382460000|2021-08-19 14:14:20|6630.2|6627.4|6631.2|6628.4|6632.2|6629.4|6630.2|6627.4|31
1629382470000|2021-08-19 14:14:30|6631.3|6628.5|6623.3|6620.5|6631.8|6629|6622.5|6619.7|31
1629382480000|2021-08-19 14:14:40|6623.8|6621|6623|6620.2|6624.2|6621.4|6622.5|6619.7|36
1629382490000|2021-08-19 14:14:50|6623.2|6620.4|6626.2|6623.4|6628.3|6625.5|6622.2|6619.4|56
1629382500000|2021-08-19 14:15:00|6625.3|6622.5|6622.7|6619.9|6626.2|6623.4|6622.7|6619.9|59
1629382510000|2021-08-19 14:15:10|6622.5|6619.7|6622.7|6619.9|6624.2|6621.4|6621.2|6618.4|21
1629382520000|2021-08-19 14:15:20|6622.8|6620|6622.8|6620|6625.2|6622.4|6621.3|6618.5|28
1629382530000|2021-08-19 14:15:30|6623.2|6620.4|6622.2|6619.4|6625.2|6622.4|6622.2|6619.4|18
1629382540000|2021-08-19 14:15:40|6622.7|6619.9|6623.2|6620.4|6624.8|6622|6622.7|6619.9|21
1629382550000|2021-08-19 14:15:50|6623.7|6620.9|6625.2|6622.4|6625.7|6622.9|6622.2|6619.4|16
1629382560000|2021-08-19 14:16:00|6625.3|6622.5|6623.3|6620.5|6625.3|6622.5|6619.2|6616.4|74
1629382570000|2021-08-19 14:16:10|6623.5|6620.7|6625.2|6622.4|6626.2|6623.4|6623.5|6620.7|20
1629382580000|2021-08-19 14:16:20|6624.3|6621.5|6626.3|6623.5|6630.8|6628|6622.8|6620|29
1629382590000|2021-08-19 14:16:30|6626.2|6623.4|6625.8|6623|6629|6626.2|6623.3|6620.5|36
1629382600000|2021-08-19 14:16:40|6625.3|6622.5|6625.2|6622.4|6626.2|6623.4|6622.7|6619.9|93
1629382610000|2021-08-19 14:16:50|6625.3|6622.5|6622.2|6619.4|6625.3|6622.5|6622.2|6619.4|12
1629382620000|2021-08-19 14:17:00|6621.8|6619|6621.7|6618.9|6623.8|6621|6621.3|6618.5|39
1629382630000|2021-08-19 14:17:10|6621.8|6619|6621.8|6619|6623.2|6620.4|6620.5|6617.7|75
1629382640000|2021-08-19 14:17:20|6623.2|6620.4|6623.2|6620.4|6624.8|6622|6622.8|6620|31
1629382650000|2021-08-19 14:17:30|6622.8|6620|6628.3|6625.5|6629.7|6626.9|6622|6619.2|156
1629382660000|2021-08-19 14:17:40|6628.7|6625.9|6625|6622.2|6628.7|6625.9|6624.2|6621.4|59
1629382670000|2021-08-19 14:17:50|6623.8|6621|6620.8|6618|6623.8|6621|6618.8|6616|63
1629382680000|2021-08-19 14:18:00|6621.2|6618.4|6621.7|6618.9|6624.3|6621.5|6618.8|6616|41
1629382690000|2021-08-19 14:18:10|6622.2|6619.4|6622.8|6620|6623.2|6620.4|6620.3|6617.5|16
1629382700000|2021-08-19 14:18:20|6624.2|6621.4|6624.7|6621.9|6626.8|6623.4|6624.2|6621.4|20
1629382710000|2021-08-19 14:18:30|6625.2|6622.4|6625.8|6623|6625.8|6623|6622|6619.2|18
1629382720000|2021-08-19 14:18:40|6626.7|6623.9|6626.2|6623.4|6628.2|6625.4|6626|6623.2|41
1629382730000|2021-08-19 14:18:50|6626.5|6623.7|6628.3|6625.5|6630.8|6628|6626|6623.2|87
1629382740000|2021-08-19 14:19:00|6628.5|6625.7|6630.2|6627.4|6630.3|6627.5|6625.8|6623|41
1629382750000|2021-08-19 14:19:10|6630.3|6627.5|6631.2|6628.4|6634.7|6631.9|6628.2|6625.4|37
1629382760000|2021-08-19 14:19:20|6631.3|6628.5|6630.8|6628|6632.2|6629.4|6630.5|6627.7|7
1629382770000|2021-08-19 14:19:30|6630.5|6627.7|6635.2|6632.4|6636.8|6634|6630.3|6627.5|60
1629382780000|2021-08-19 14:19:40|6635.3|6632.5|6634.2|6631.4|6635.3|6632.5|6632.3|6629.5|18
1629382790000|2021-08-19 14:19:50|6633.8|6631|6632.7|6629.9|6634.2|6631.4|6632.7|6629.9|19
1629382800000|2021-08-19 14:20:00|6632.3|6629.5|6635.8|6633|6636.8|6634|6632.2|6629.4|30
1629382810000|2021-08-19 14:20:10|6635.5|6632.7|6634.2|6631.4|6635.5|6632.7|6634.2|6631.4|16
1629382820000|2021-08-19 14:20:20|6634|6631.2|6633.2|6630.4|6635.2|6632.4|6633.2|6630.4|86
1629382830000|2021-08-19 14:20:30|6633.3|6630.5|6633.7|6630.9|6634.7|6631.9|6632.7|6629.9|15
1629382840000|2021-08-19 14:20:40|6633.3|6630.5|6622.3|6619.5|6633.3|6630.5|6622.2|6619.4|36
1629382850000|2021-08-19 14:20:50|6622.8|6620|6618.7|6615.9|6625.2|6622.4|6617.8|6615|150
1629382860000|2021-08-19 14:21:00|6618.5|6615.7|6618.2|6615.4|6618.8|6616|6616|6613.2|108
1629382870000|2021-08-19 14:21:10|6618.3|6615.5|6619.7|6616.9|6619.7|6616.9|6617.2|6614.4|47
1629382880000|2021-08-19 14:21:20|6619.3|6616.5|6619.7|6616.9|6619.8|6617|6617.3|6614.5|40
1629382890000|2021-08-19 14:21:30|6619.8|6617|6616.2|6613.4|6619.8|6617|6616.2|6613.4|15
1629382900000|2021-08-19 14:21:40|6617.3|6614.5|6615.7|6612.9|6617.3|6614.5|6615.7|6612.9|39
1629382910000|2021-08-19 14:21:50|6615.3|6612.5|6613.2|6610.4|6616.3|6613.5|6612.2|6609.4|82
1629382920000|2021-08-19 14:22:00|6612.8|6610|6613.2|6610.4|6615.2|6612.4|6612|6608.1|86
1629382930000|2021-08-19 14:22:10|6613.3|6610.5|6613.2|6610.4|6616.7|6613.9|6612.5|6609.7|35
1629382940000|2021-08-19 14:22:20|6612.8|6610|6614.2|6611.4|6614.2|6611.4|6612.7|6609.9|5
1629382950000|2021-08-19 14:22:30|6613.8|6611|6612.2|6609.4|6613.8|6611|6612.2|6609.4|21
1629382960000|2021-08-19 14:22:40|6612.5|6609.7|6615.3|6612.5|6617.8|6615|6612.5|6609.7|23
1629382970000|2021-08-19 14:22:50|6615.5|6612.7|6613.3|6610.5|6615.8|6613|6612.3|6609.5|12
1629382980000|2021-08-19 14:23:00|6613.2|6610.4|6612.3|6609.5|6613.3|6610.5|6612|6609.2|15
1629382990000|2021-08-19 14:23:10|6612.2|6609.4|6607.2|6604.4|6613.3|6610.5|6606.2|6603.4|230
1629383000000|2021-08-19 14:23:20|6606.7|6603.9|6606.5|6603.7|6607.3|6604.5|6606.2|6603.4|37
1629383010000|2021-08-19 14:23:30|6606.8|6604|6607.2|6604.4|6608.2|6605.4|6606|6603.2|100
1629383020000|2021-08-19 14:23:40|6606.7|6603.9|6604.2|6601.4|6606.7|6603.9|6604.2|6601.4|110
1629383030000|2021-08-19 14:23:50|6605|6602.2|6605.2|6602.4|6606|6603.2|6604.5|6601.7|13
1629383040000|2021-08-19 14:24:00|6605.5|6602.7|6606.2|6603.4|6606.8|6604|6605.2|6602.4|27
1629383050000|2021-08-19 14:24:10|6606.3|6603.5|6602.5|6599.7|6606.3|6603.5|6602.5|6599.7|75
1629383060000|2021-08-19 14:24:20|6602.8|6600|6604.7|6601.9|6604.7|6601.9|6602.8|6600|50
1629383070000|2021-08-19 14:24:30|6605.2|6602.4|6601.8|6599|6606.7|6603.9|6601.7|6598.9|49
1629383080000|2021-08-19 14:24:40|6602.7|6599.9|6602.8|6600|6603.2|6600.4|6602.2|6599.4|34
1629383090000|2021-08-19 14:24:50|6602.7|6599.9|6601.8|6599|6603.2|6600.4|6601.5|6598.7|26
1629383100000|2021-08-19 14:25:00|6602.2|6599.4|6597.3|6594.5|6605.2|6602.4|6596.5|6593.7|128
1629383110000|2021-08-19 14:25:10|6597.5|6594.7|6597.5|6594.7|6598.8|6596|6595.7|6592.9|57
1629383120000|2021-08-19 14:25:20|6596.7|6593.9|6596.7|6593.9|6597.8|6595|6595.7|6592.9|30
1629383130000|2021-08-19 14:25:30|6596.2|6593.4|6595.2|6592.4|6596.2|6593.4|6594.2|6591.4|60
1629383140000|2021-08-19 14:25:40|6594.8|6592|6595.3|6592.5|6597.3|6594.5|6594.7|6591.9|81
1629383150000|2021-08-19 14:25:50|6594.8|6592|6596.7|6593.9|6597.2|6594.4|6594.8|6592|54
1629383160000|2021-08-19 14:26:00|6596.8|6594|6596.8|6594|6599.2|6596.4|6596.3|6593.5|66
1629383170000|2021-08-19 14:26:10|6595.8|6593|6594.2|6591.4|6597.5|6594.7|6594.2|6591.4|41
1629383180000|2021-08-19 14:26:20|6593.1|6590.3|6592.8|6590|6593.8|6591|6592.5|6589.7|52
1629383190000|2021-08-19 14:26:30|6593.2|6590.4|6594|6591.2|6595.8|6593|6592.5|6589.7|54
1629383200000|2021-08-19 14:26:40|6593.8|6591|6594.2|6591.4|6594.2|6591.4|6591.7|6588.9|44
1629383210000|2021-08-19 14:26:50|6593.3|6590.5|6590.2|6587.4|6593.8|6591|6589|6586.2|186
1629383220000|2021-08-19 14:27:00|6590.5|6587.7|6594.5|6591.7|6595.2|6592.4|6590.5|6587.7|43
1629383230000|2021-08-19 14:27:10|6594|6591.2|6592.7|6589.9|6595.3|6592.5|6592.5|6589.7|114
1629383240000|2021-08-19 14:27:20|6592.5|6589.7|6592.5|6589.7|6593.2|6590.4|6591.7|6588.9|23
1629383250000|2021-08-19 14:27:30|6592.2|6589.4|6591.2|6588.4|6592.2|6589.4|6590.5|6587.7|33
1629383260000|2021-08-19 14:27:40|6590.5|6587.7|6590.7|6587.9|6592.8|6590|6590.3|6587.5|33
1629383270000|2021-08-19 14:27:50|6590.5|6587.7|6590.7|6587.9|6591.2|6588.4|6590.5|6587.7|11
1629383280000|2021-08-19 14:28:00|6591|6588.2|6594.2|6591.4|6594.2|6591.4|6590.5|6587.7|27
1629383290000|2021-08-19 14:28:10|6594.7|6591.9|6590.7|6587.9|6594.8|6592|6590.7|6587.9|95
1629383300000|2021-08-19 14:28:20|6590.5|6587.7|6591.2|6588.4|6591.5|6588.7|6588.5|6585.7|54
1629383310000|2021-08-19 14:28:30|6591.3|6588.5|6593.2|6590.4|6593.2|6590.4|6591|6588.2|33
1629383320000|2021-08-19 14:28:40|6593.7|6590.9|6592.8|6590|6593.8|6591|6592.2|6589.4|43
1629383330000|2021-08-19 14:28:50|6593.5|6590.7|6594.5|6591.7|6596|6593.2|6593.5|6590.7|37
1629383340000|2021-08-19 14:29:00|6594.2|6591.4|6592.2|6589.4|6594.2|6591.4|6592|6589.2|73
1629383350000|2021-08-19 14:29:10|6592|6589.2|6589.7|6586.9|6592.2|6589.4|6589.7|6586.9|44
1629383360000|2021-08-19 14:29:20|6590.2|6587.4|6586.8|6584|6590.2|6587.4|6585.2|6582.4|83
1629383370000|2021-08-19 14:29:30|6587|6584.2|6585.3|6582.5|6587.7|6584.9|6584.2|6581.4|166
1629383380000|2021-08-19 14:29:40|6585.7|6582.9|6590.2|6587.4|6590.2|6587.4|6585.2|6582.4|34
1629383390000|2021-08-19 14:29:50|6590|6587.2|6590.3|6587.5|6591.8|6589|6589.8|6587|34
1629383400000|2021-08-19 14:30:00|6590.7|6587.9|6587.5|6584.7|6590.7|6587.9|6585|6582.2|90
1629383410000|2021-08-19 14:30:10|6587.2|6584.4|6585.2|6582.4|6589.3|6586.5|6585.2|6582.4|39
1629383420000|2021-08-19 14:30:20|6584.7|6581.9|6584.2|6581.4|6585.8|6583|6584.2|6581.4|78
1629383430000|2021-08-19 14:30:30|6584|6581.2|6584.2|6581.4|6585.3|6582.5|6581.5|6578.7|157
1629383440000|2021-08-19 14:30:40|6583.8|6581|6581|6578.2|6583.8|6581|6581|6578.2|117
1629383450000|2021-08-19 14:30:50|6581.2|6578.4|6579.8|6577|6581.2|6578.4|6576.8|6574|150
1629383460000|2021-08-19 14:31:00|6580.2|6577.4|6576.3|6573.5|6580.3|6577.5|6575.8|6573|183
1629383470000|2021-08-19 14:31:10|6576.8|6574|6576.3|6573.5|6577.8|6575|6575.8|6573|63
1629383480000|2021-08-19 14:31:20|6576.8|6574|6578.2|6575.4|6578.8|6576|6576.7|6573.9|123
1629383490000|2021-08-19 14:31:30|6577.2|6574.4|6577.2|6574.4|6577.8|6575|6575.8|6573|55
1629383500000|2021-08-19 14:31:40|6576.7|6573.9|6576.5|6573.7|6577.7|6574.9|6575.8|6573|87
1629383510000|2021-08-19 14:31:50|6576.2|6573.4|6578.2|6575.4|6579.2|6576.4|6576.2|6573.1|237
1629383520000|2021-08-19 14:32:00|6579|6576.2|6578.8|6576|6580.7|6577.9|6577.7|6574.9|110
1629383530000|2021-08-19 14:32:10|6579.2|6576.4|6579|6576.2|6580.3|6577.5|6578.2|6575.4|45
1629383540000|2021-08-19 14:32:20|6578.5|6575.7|6579.2|6576.4|6580.2|6577.4|6577.8|6575|78
1629383550000|2021-08-19 14:32:30|6578.8|6576|6581.2|6578.4|6582.2|6579.4|6578.2|6575.4|78
1629383560000|2021-08-19 14:32:40|6581.3|6578.5|6580.5|6577.7|6582.2|6579.4|6579.7|6576.9|58
1629383570000|2021-08-19 14:32:50|6580.2|6577.4|6576.5|6573.7|6580.2|6577.4|6576.5|6573.7|51
1629383580000|2021-08-19 14:33:00|6576.2|6573.4|6576.2|6573.4|6577|6574.2|6575.7|6572.9|88
1629383590000|2021-08-19 14:33:10|6576.5|6573.7|6576.7|6573.9|6578.2|6575.4|6576.5|6573.7|38
1629383600000|2021-08-19 14:33:20|6576.5|6573.7|6576.2|6573.4|6577.2|6574.4|6576.2|6573.4|11
1629383610000|2021-08-19 14:33:30|6576.5|6573.7|6578.7|6575.9|6579.2|6576.4|6576.5|6573.7|41
1629383620000|2021-08-19 14:33:40|6578.2|6575.4|6574.7|6571.9|6578.2|6575.4|6574.2|6571.4|73
1629383630000|2021-08-19 14:33:50|6574.8|6572|6573.2|6570.4|6575.8|6573|6571.5|6568.7|347
1629383640000|2021-08-19 14:34:00|6572.8|6570|6572.2|6569.4|6574.2|6571.4|6571.2|6568.4|114
1629383650000|2021-08-19 14:34:10|6572|6569.2|6570.2|6567.4|6573.2|6570.4|6569.8|6567|71
1629383660000|2021-08-19 14:34:20|6569.8|6567|6571.2|6568.4|6572.2|6569.4|6568.2|6565.4|135
1629383670000|2021-08-19 14:34:30|6570.7|6567.9|6568.2|6565.4|6570.7|6567.9|6568.2|6565.4|150
1629383680000|2021-08-19 14:34:40|6568|6565.2|6563.8|6561|6568.2|6565.4|6562.5|6559.7|322
1629383690000|2021-08-19 14:34:50|6563.3|6560.5|6565.2|6562.4|6565.7|6562.9|6563.3|6560.5|39
1629383700000|2021-08-19 14:35:00|6566.8|6564|6561.8|6559|6567.8|6565|6561.8|6559|299
1629383710000|2021-08-19 14:35:10|6562.2|6559.4|6562.2|6559.4|6563.2|6560.4|6560.8|6558|274
1629383720000|2021-08-19 14:35:20|6562.8|6560|6562.2|6559.4|6563.8|6561|6562.2|6559.4|27
1629383730000|2021-08-19 14:35:30|6561.5|6558.7|6554.5|6551.7|6561.5|6558.7|6552.8|6550|871
1629383740000|2021-08-19 14:35:40|6554.1|6551.3|6557.5|6554.7|6558|6555.2|6553.8|6551|119
1629383750000|2021-08-19 14:35:50|6557|6554.2|6558|6555.2|6558|6555.2|6556.5|6553.7|44
1629383760000|2021-08-19 14:36:00|6557.8|6555|6558.1|6555.3|6558.3|6555.5|6554.8|6552|137
1629383770000|2021-08-19 14:36:10|6558.8|6556|6569.6|6566.8|6571|6568.2|6557.5|6554.7|202
1629383780000|2021-08-19 14:36:20|6570|6567.2|6565.5|6562.7|6570.3|6567.5|6565.5|6562.7|84
1629383790000|2021-08-19 14:36:30|6565.8|6563|6566.8|6564|6568.5|6565.7|6565.2|6562.4|69
1629383800000|2021-08-19 14:36:40|6566.7|6563.9|6565.3|6562.5|6566.8|6564|6562.8|6560|169
1629383810000|2021-08-19 14:36:50|6565.5|6562.7|6565.8|6563|6568.3|6565.5|6564.3|6561.5|171
1629383820000|2021-08-19 14:37:00|6565.3|6562.5|6562.5|6559.7|6567|6564.2|6562.3|6559.5|424
1629383830000|2021-08-19 14:37:10|6562.3|6559.5|6564.3|6561.5|6564.8|6562|6562.3|6559.5|15
1629383840000|2021-08-19 14:37:20|6564.1|6561.3|6565.5|6562.7|6565.5|6562.7|6563.5|6560.7|84
1629383850000|2021-08-19 14:37:30|6565.8|6563|6566.1|6563.3|6568.3|6565.5|6565.1|6562.3|95
1629383860000|2021-08-19 14:37:40|6565.5|6562.7|6563.5|6560.7|6565.5|6562.7|6563.5|6560.7|64
1629383870000|2021-08-19 14:37:50|6564.1|6561.3|6567.1|6564.3|6567.6|6564.8|6564.1|6561.3|15
1629383880000|2021-08-19 14:38:00|6567|6564.2|6560.8|6558|6567|6564.2|6560.8|6558|105
1629383890000|2021-08-19 14:38:10|6560.5|6557.7|6539.7|6535.7|6560.5|6557.7|6538.5|6534.6|1411
1629383900000|2021-08-19 14:38:20|6539|6536.2|6537.1|6534.3|6540.1|6537.3|6534.1|6531.3|418
1629383910000|2021-08-19 14:38:30|6537|6534.2|6539.1|6536.3|6540.1|6537.3|6536.1|6533.3|207
1629383920000|2021-08-19 14:38:40|6538.6|6535.8|6537.8|6535|6538.8|6536|6537.8|6535|160
1629383930000|2021-08-19 14:38:50|6537.6|6534.8|6539.3|6536.5|6540.3|6537.5|6535.8|6533|110
1629383940000|2021-08-19 14:39:00|6539.5|6536.7|6546.6|6543.8|6546.6|6543.8|6539.5|6536.7|129
1629383950000|2021-08-19 14:39:10|6546.5|6543.7|6548.8|6546|6550.1|6547.3|6544.5|6541.7|207
1629383960000|2021-08-19 14:39:20|6547.8|6545|6552.6|6549.8|6552.6|6549.8|6547.5|6544.7|281
1629383970000|2021-08-19 14:39:30|6552.8|6550|6552.1|6549.3|6556.1|6553.3|6551.1|6548.3|129
1629383980000|2021-08-19 14:39:40|6552|6549.2|6544.5|6541.7|6552|6549.2|6543.6|6540.8|147
1629383990000|2021-08-19 14:39:50|6545.1|6542.3|6547.1|6544.3|6548.1|6545.3|6544.5|6541.7|55
1629384000000|2021-08-19 14:40:00|6548.6|6545.8|6546.1|6543.3|6550.5|6547.7|6544.5|6541.7|118
1629384010000|2021-08-19 14:40:10|6546.3|6543.5|6543.8|6541|6546.6|6543.8|6541|6538.2|88
1629384020000|2021-08-19 14:40:20|6543.6|6540.8|6542.5|6539.7|6544.5|6541.7|6541.5|6538.7|96
1629384030000|2021-08-19 14:40:30|6542.8|6540|6543.6|6540.8|6543.6|6540.8|6542.3|6539.5|67
1629384040000|2021-08-19 14:40:40|6543.5|6540.7|6543.1|6540.3|6544.1|6541.3|6541.5|6538.7|92
1629384050000|2021-08-19 14:40:50|6542.5|6539.7|6540.6|6537.8|6542.6|6539.8|6538.5|6535.7|45
1629384060000|2021-08-19 14:41:00|6541.1|6538.3|6539.1|6536.3|6542.7|6539.8|6538.6|6535.8|104
1629384070000|2021-08-19 14:41:10|6539|6536.2|6541|6538.2|6543.5|6540.7|6539|6536.2|138
1629384080000|2021-08-19 14:41:20|6540.3|6537.5|6545.8|6543|6546|6543.2|6538.5|6535.7|228
1629384090000|2021-08-19 14:41:30|6545.5|6542.7|6541.5|6538.7|6545.6|6542.8|6541.1|6538.3|33
1629384100000|2021-08-19 14:41:40|6540.8|6538|6538.1|6535.3|6540.8|6538|6538.1|6535.3|23
1629384110000|2021-08-19 14:41:50|6538|6535.2|6539.3|6536.5|6541.5|6538.7|6537.6|6534.8|246
1629384120000|2021-08-19 14:42:00|6539|6536.2|6537.8|6535|6540.5|6537.7|6537.8|6535|88
1629384130000|2021-08-19 14:42:10|6538.1|6535.3|6533.6|6530.8|6539.5|6536.7|6532.6|6529.8|254
1629384140000|2021-08-19 14:42:20|6533.5|6530.7|6535.8|6533|6538.6|6535.8|6533.1|6530.3|166
1629384150000|2021-08-19 14:42:30|6536.1|6533.3|6538.6|6535.8|6538.6|6535.8|6535|6532.2|154
1629384160000|2021-08-19 14:42:40|6538.5|6535.7|6534.5|6531.7|6539.1|6536.3|6534.5|6531.7|73
1629384170000|2021-08-19 14:42:50|6533.6|6530.8|6535.8|6533|6535.8|6533|6533.1|6530.3|42
1629384180000|2021-08-19 14:43:00|6536.5|6533.7|6542.6|6539.8|6544.6|6541.8|6535.6|6532.8|236
1629384190000|2021-08-19 14:43:10|6542.5|6539.7|6543.5|6540.7|6543.5|6540.7|6541.5|6538.7|53
1629384200000|2021-08-19 14:43:20|6543.1|6540.3|6539.6|6536.8|6543.1|6540.3|6539.6|6536.8|27
1629384210000|2021-08-19 14:43:30|6539.8|6537|6543.5|6540.7|6543.5|6540.7|6539.8|6537|46
1629384220000|2021-08-19 14:43:40|6544.1|6541.3|6545|6542.2|6545.5|6542.7|6541.1|6538.3|101
1629384230000|2021-08-19 14:43:50|6545.6|6542.8|6545.1|6542.3|6548.5|6545.7|6545.1|6542.3|125
1629384240000|2021-08-19 14:44:00|6544.1|6541.3|6541.1|6538.3|6544.5|6541.7|6539.1|6536.3|90
1629384250000|2021-08-19 14:44:10|6541.5|6538.7|6540.5|6537.7|6542.6|6539.8|6540.1|6537.3|47
1629384260000|2021-08-19 14:44:20|6540.6|6537.8|6542.1|6539.3|6544.6|6541.8|6540.5|6537.7|126
1629384270000|2021-08-19 14:44:30|6542.5|6539.7|6541.6|6538.8|6543.1|6540.3|6540.5|6537.7|40
1629384280000|2021-08-19 14:44:40|6541.5|6538.7|6539.1|6536.3|6542.1|6539.3|6539|6536.2|146
1629384290000|2021-08-19 14:44:50|6539|6536.2|6538.5|6535.7|6539.5|6536.7|6538.3|6535.5|94
1629384300000|2021-08-19 14:45:00|6539.8|6537|6539|6536.2|6541.5|6538.7|6538.1|6535.3|336
1629384310000|2021-08-19 14:45:10|6538.5|6535.7|6532.5|6529.7|6538.5|6535.7|6532.1|6529.3|342
1629384320000|2021-08-19 14:45:20|6532.1|6529.3|6533.5|6530.7|6533.5|6530.7|6531.8|6529|313
1629384330000|2021-08-19 14:45:30|6533.1|6530.3|6529.5|6526.7|6534|6531.2|6529.1|6526.3|212
1629384340000|2021-08-19 14:45:40|6529.6|6526.8|6533|6530.2|6534.3|6531.5|6529.5|6526.7|98
1629384350000|2021-08-19 14:45:50|6533.1|6530.3|6530.5|6527.7|6533.5|6530.7|6530.5|6527.7|57
1629384360000|2021-08-19 14:46:00|6530.1|6527.3|6539|6536.2|6539.3|6536.5|6530.1|6527.3|239
1629384370000|2021-08-19 14:46:10|6538.8|6536|6539.5|6536.7|6540|6537.2|6538|6535.2|104
1629384380000|2021-08-19 14:46:20|6539.8|6537|6537.5|6534.7|6543|6540.2|6536|6533.2|115
1629384390000|2021-08-19 14:46:30|6538.5|6535.7|6537.5|6534.7|6539.5|6536.7|6537|6534.2|62
1629384400000|2021-08-19 14:46:40|6536.5|6533.7|6547.1|6544.3|6547.1|6544.3|6536.5|6533.7|363
1629384410000|2021-08-19 14:46:50|6547.8|6545|6547|6544.2|6549.5|6546.7|6546.8|6544|103
1629384420000|2021-08-19 14:47:00|6547.1|6544.3|6544.5|6541.7|6547.3|6544.5|6544|6541.2|100
1629384430000|2021-08-19 14:47:10|6544.6|6541.8|6544.5|6541.7|6545.5|6542.7|6544|6541.2|81
1629384440000|2021-08-19 14:47:20|6544.6|6541.8|6545.6|6542.8|6547.1|6544.3|6543.5|6540.7|91
1629384450000|2021-08-19 14:47:30|6545.5|6542.7|6546.1|6543.3|6548.5|6545.7|6545.1|6542.3|156
1629384460000|2021-08-19 14:47:40|6546.6|6543.8|6545.5|6542.7|6546.8|6544|6543.6|6540.8|118
1629384470000|2021-08-19 14:47:50|6545.8|6543|6547.6|6544.8|6548.5|6545.7|6545.8|6543|126
1629384480000|2021-08-19 14:48:00|6549.1|6546.3|6542.5|6539.7|6549.1|6546.3|6542.5|6539.7|119
1629384490000|2021-08-19 14:48:10|6542.8|6540|6540.5|6537.7|6544.6|6541.8|6540.5|6537.7|165
1629384500000|2021-08-19 14:48:20|6539.8|6537|6539.6|6536.8|6540.1|6537.3|6536.4|6533.6|195
1629384510000|2021-08-19 14:48:30|6539.1|6536.3|6541.1|6538.3|6541.5|6538.7|6537.1|6534.3|47
1629384520000|2021-08-19 14:48:40|6541.5|6538.7|6541.5|6538.7|6544|6541.2|6540.8|6538|25
1629384530000|2021-08-19 14:48:50|6541.3|6538.5|6540.8|6538|6541.3|6538.5|6540.8|6538|15
1629384540000|2021-08-19 14:49:00|6541|6538.2|6540.8|6538|6541.3|6538.5|6540.8|6538|66
1629384550000|2021-08-19 14:49:10|6541|6538.2|6541|6538.2|6541.5|6538.7|6540.8|6538|37
1629384560000|2021-08-19 14:49:20|6540.8|6538|6541.3|6538.5|6543.5|6540.7|6540.8|6538|124
1629384570000|2021-08-19 14:49:30|6541|6538.2|6541.5|6538.7|6541.6|6538.8|6540.8|6538|42
1629384580000|2021-08-19 14:49:40|6541.8|6539|6541.8|6539|6542.5|6539.7|6541|6538.2|121
1629384590000|2021-08-19 14:49:50|6542.1|6539.3|6541.5|6538.7|6542.3|6539.5|6540.8|6538|100
1629384600000|2021-08-19 14:50:00|6541.6|6538.8|6534.3|6531.5|6541.8|6539|6533.3|6530.5|75
1629384610000|2021-08-19 14:50:10|6534.5|6531.7|6533.8|6531|6537|6534.2|6533.8|6531|287
1629384620000|2021-08-19 14:50:20|6534|6531.2|6534|6531.2|6536|6533.2|6533.8|6531|39
1629384630000|2021-08-19 14:50:30|6533.8|6531|6534.1|6531.3|6536.5|6533.7|6533.8|6531|142
1629384640000|2021-08-19 14:50:40|6534|6531.2|6534.6|6531.8|6535.1|6532.3|6533.1|6530.3|71
1629384650000|2021-08-19 14:50:50|6534.5|6531.7|6538.5|6535.7|6540|6537.2|6531.6|6528.8|329
1629384660000|2021-08-19 14:51:00|6539|6536.2|6538|6535.2|6540.5|6537.7|6537.5|6534.7|196
1629384670000|2021-08-19 14:51:10|6538.1|6535.3|6540.8|6538|6540.8|6538|6537.6|6534.8|96
1629384680000|2021-08-19 14:51:20|6541.1|6538.3|6538.8|6536|6541.3|6538.5|6536.1|6533.3|339
1629384690000|2021-08-19 14:51:30|6539.1|6536.3|6540.8|6538|6541.1|6538.3|6538.5|6535.7|67
1629384700000|2021-08-19 14:51:40|6541|6538.2|6539.8|6537|6543.6|6540.8|6539.6|6536.8|166
1629384710000|2021-08-19 14:51:50|6539.6|6536.8|6540.6|6537.8|6541.8|6539|6539.6|6536.8|25
1629384720000|2021-08-19 14:52:00|6540.3|6537.5|6543.8|6541|6546.1|6543.3|6539.8|6537|135
1629384730000|2021-08-19 14:52:10|6544.3|6541.5|6545.5|6542.7|6545.6|6542.8|6544.1|6541.3|62
1629384740000|2021-08-19 14:52:20|6546.5|6543.7|6550.3|6547.5|6551.1|6548.3|6546.5|6543.7|105
1629384750000|2021-08-19 14:52:30|6550.1|6547.3|6547|6544.2|6550.8|6548|6546.5|6543.7|28
1629384760000|2021-08-19 14:52:40|6546.8|6544|6544.8|6542|6547.3|6544.5|6542.1|6539.3|140
1629384770000|2021-08-19 14:52:50|6545.3|6542.5|6545.1|6542.3|6545.6|6542.8|6544.1|6541.1|91
1629384780000|2021-08-19 14:53:00|6544.6|6541.8|6543.6|6540.8|6544.8|6542|6539.8|6537|132
1629384790000|2021-08-19 14:53:10|6543.1|6540.3|6543.3|6540.5|6543.3|6540.5|6541.8|6539|17
1629384800000|2021-08-19 14:53:20|6543.1|6540.3|6546.1|6543.3|6547|6544.2|6543.1|6540.3|62
1629384810000|2021-08-19 14:53:30|6545.8|6543|6549.8|6547|6550.1|6547.3|6545.6|6542.8|47
1629384820000|2021-08-19 14:53:40|6550.1|6547.3|6552.1|6549.3|6554.3|6551.5|6550.1|6547.3|274
1629384830000|2021-08-19 14:53:50|6552.5|6549.7|6551.5|6548.7|6552.8|6550|6550.1|6547.3|113
1629384840000|2021-08-19 14:54:00|6552.1|6549.3|6557.1|6554.3|6558.6|6555.8|6551.5|6548.7|137
1629384850000|2021-08-19 14:54:10|6557.5|6554.7|6556.8|6554|6558.1|6555.3|6556.5|6553.7|17
1629384860000|2021-08-19 14:54:20|6557.8|6555|6560.8|6558|6561.1|6558.3|6557.8|6555|84
1629384870000|2021-08-19 14:54:30|6560.6|6557.8|6562.1|6559.3|6562.3|6559.5|6560.5|6557.7|143
1629384880000|2021-08-19 14:54:40|6562.5|6559.7|6565.1|6562.3|6566.5|6563.7|6562.1|6559.3|230
1629384890000|2021-08-19 14:54:50|6565.3|6562.5|6565.8|6563|6566.8|6564|6565.3|6562.5|117
1629384900000|2021-08-19 14:55:00|6565.6|6562.8|6564|6561.2|6569.1|6566.3|6563.1|6560.3|191
1629384910000|2021-08-19 14:55:10|6563.8|6561|6563.1|6560.3|6564.6|6561.8|6562.5|6559.7|152
1629384920000|2021-08-19 14:55:20|6562.8|6560|6553.1|6550.3|6563.8|6561|6550|6547.2|237
1629384930000|2021-08-19 14:55:30|6553.3|6550.5|6554.3|6551.5|6555.5|6552.7|6552.1|6549.3|96
1629384940000|2021-08-19 14:55:40|6554.1|6551.3|6554.1|6551.3|6555|6552.2|6551.8|6549|127
1629384950000|2021-08-19 14:55:50|6553.6|6550.8|6557.1|6554.3|6557.1|6554.3|6553.5|6550.7|203
1629384960000|2021-08-19 14:56:00|6557|6554.2|6555|6552.2|6557|6554.2|6554.5|6551.7|50
1629384970000|2021-08-19 14:56:10|6554.1|6551.3|6556.8|6554|6559.8|6557|6554.1|6551.3|60
1629384980000|2021-08-19 14:56:20|6556.5|6553.7|6558.5|6555.7|6559.1|6556.3|6556.1|6553.3|76
1629384990000|2021-08-19 14:56:30|6558.8|6556|6559.1|6556.3|6559.6|6556.8|6558.1|6555.3|41
1629385000000|2021-08-19 14:56:40|6558.6|6555.8|6558|6555.2|6560.1|6557.3|6557.5|6554.7|14
1629385010000|2021-08-19 14:56:50|6557.8|6555|6562.5|6559.7|6562.5|6559.7|6556.5|6553.7|52
1629385020000|2021-08-19 14:57:00|6562.1|6559.3|6564.3|6561.5|6565.1|6562.3|6560.3|6557.5|70
1629385030000|2021-08-19 14:57:10|6564.1|6561.3|6561.8|6559|6564.3|6561.5|6561.8|6559|19
1629385040000|2021-08-19 14:57:20|6561.1|6558.3|6571.5|6568.7|6571.5|6568.7|6561.1|6558.3|216
1629385050000|2021-08-19 14:57:30|6572.1|6569.3|6568.8|6566|6572.1|6569.3|6568.1|6565.3|127
1629385060000|2021-08-19 14:57:40|6568.1|6565.3|6571.3|6568.5|6573.1|6570.3|6568.1|6565.3|146
1629385070000|2021-08-19 14:57:50|6571.5|6568.7|6577.1|6574.3|6577.6|6574.8|6571.5|6568.7|175
1629385080000|2021-08-19 14:58:00|6576.3|6573.5|6580.3|6577.5|6581.8|6579|6576.3|6573.5|211
1629385090000|2021-08-19 14:58:10|6580.1|6577.3|6581.1|6578.3|6582.8|6580|6579.8|6577|121
1629385100000|2021-08-19 14:58:20|6580.1|6577.3|6579.1|6576.3|6582.1|6579.3|6578.6|6575.8|46
1629385110000|2021-08-19 14:58:30|6579.3|6576.5|6580.5|6577.7|6580.6|6577.8|6579|6576.2|45
1629385120000|2021-08-19 14:58:40|6580|6577.2|6579.1|6576.3|6580.1|6577.3|6578.5|6575.7|25
1629385130000|2021-08-19 14:58:50|6578.8|6576|6579.1|6576.3|6579.6|6576.8|6578.5|6575.7|13
1629385140000|2021-08-19 14:59:00|6579|6576.2|6574.8|6572|6579.1|6576.3|6572.5|6569.7|69
1629385150000|2021-08-19 14:59:10|6574.1|6571.3|6574.1|6571.3|6575.1|6572.3|6572.1|6569.3|29
1629385160000|2021-08-19 14:59:20|6574.5|6571.7|6581|6578.2|6582.6|6579.8|6574.5|6571.7|114
1629385170000|2021-08-19 14:59:30|6580.6|6577.8|6580.6|6577.8|6580.6|6577.8|6579.5|6576.7|35
1629385180000|2021-08-19 14:59:40|6580.8|6578|6581.6|6578.8|6585.5|6582.7|6580.8|6578|56
1629385190000|2021-08-19 14:59:50|6581.8|6579|6582.1|6579.3|6583.3|6580.5|6581.1|6578.3|34
1629385200000|2021-08-19 15:00:00|6582.3|6579.5|6585.3|6582.5|6586.5|6583.7|6582.3|6579.5|248
1629385210000|2021-08-19 15:00:10|6584.8|6582|6583.8|6581|6586.8|6584|6583.6|6580.8|104
1629385220000|2021-08-19 15:00:20|6583.3|6580.5|6583.1|6580.3|6584.6|6581.8|6582|6579.2|27
1629385230000|2021-08-19 15:00:30|6582.8|6580|6581.8|6579|6583.6|6580.8|6581.1|6578.3|61
1629385240000|2021-08-19 15:00:40|6582.1|6579.3|6577.5|6574.7|6582.1|6579.3|6576|6573.2|147
1629385250000|2021-08-19 15:00:50|6576.1|6573.3|6577.1|6574.3|6577.8|6575|6575.6|6572.8|40
1629385260000|2021-08-19 15:01:00|6577.3|6574.5|6569.5|6566.7|6578.1|6575.3|6567.6|6564.8|141
1629385270000|2021-08-19 15:01:10|6570.1|6567.3|6570.8|6568|6571.8|6569|6569.1|6566.3|48
1629385280000|2021-08-19 15:01:20|6571.1|6568.3|6567.8|6565|6571.1|6568.3|6567.1|6564.3|42
1629385290000|2021-08-19 15:01:30|6569.1|6566.3|6566.3|6563.5|6569.8|6567|6565.8|6563|130
1629385300000|2021-08-19 15:01:40|6566.5|6563.7|6571.1|6568.3|6571.1|6568.3|6566.5|6563.7|123
1629385310000|2021-08-19 15:01:50|6571|6568.2|6569.3|6566.5|6571|6568.2|6569.1|6566.3|22
1629385320000|2021-08-19 15:02:00|6569.5|6566.7|6566.1|6563.3|6570.1|6567.3|6564.1|6561.3|58
1629385330000|2021-08-19 15:02:10|6565.6|6562.8|6566.3|6563.5|6566.8|6564|6565.6|6562.8|20
1629385340000|2021-08-19 15:02:20|6567.3|6564.5|6572.8|6570|6573.3|6570.5|6567.3|6564.5|87
1629385350000|2021-08-19 15:02:30|6572.1|6569.3|6573.1|6570.3|6573.8|6571|6572.1|6569.3|19
1629385360000|2021-08-19 15:02:40|6572.8|6570|6576.6|6573.8|6577.1|6574.3|6572.8|6570|61
1629385370000|2021-08-19 15:02:50|6576.1|6573.3|6576.1|6573.3|6576.3|6573.5|6575.5|6572.7|30
1629385380000|2021-08-19 15:03:00|6575.3|6572.5|6575.1|6572.3|6576.1|6573.3|6574.3|6571.5|24
1629385390000|2021-08-19 15:03:10|6575.4|6572.6|6582.1|6579.3|6582.6|6579.8|6575.4|6572.6|92
1629385400000|2021-08-19 15:03:20|6581.3|6578.5|6578.1|6575.3|6581.3|6578.5|6577.3|6574.5|55
1629385410000|2021-08-19 15:03:30|6578.3|6575.5|6577.4|6574.6|6578.3|6575.5|6575.6|6572.8|81
1629385420000|2021-08-19 15:03:40|6577.8|6575|6576.1|6573.3|6577.8|6575|6575.3|6572.5|30
1629385430000|2021-08-19 15:03:50|6575.8|6573|6578.1|6575.3|6578.5|6575.7|6575.1|6572.3|128
1629385440000|2021-08-19 15:04:00|6577.8|6575|6578.4|6575.6|6578.4|6575.6|6576.6|6573.8|25
1629385450000|2021-08-19 15:04:10|6578.5|6575.7|6582.1|6579.3|6584.1|6581|6577.1|6574.3|42
1629385460000|2021-08-19 15:04:20|6581.8|6579|6580.1|6577.3|6582.3|6579.5|6580.1|6577.3|19
1629385470000|2021-08-19 15:04:30|6580.3|6577.5|6580.1|6577.3|6581.1|6578.3|6579.1|6576.3|12
1629385480000|2021-08-19 15:04:40|6580|6577.2|6584.3|6581.5|6584.8|6582|6578.6|6575.8|114
1629385490000|2021-08-19 15:04:50|6584.1|6581.3|6582.1|6579.3|6584.3|6581.5|6580.8|6578|112
1629385500000|2021-08-19 15:05:00|6582.3|6579.5|6581.3|6578.5|6584.1|6581.3|6580.8|6578|83
1629385510000|2021-08-19 15:05:10|6581.1|6578.3|6578.1|6575.3|6581.1|6578.3|6576.8|6574|35
1629385520000|2021-08-19 15:05:20|6578.3|6575.5|6575.1|6572.3|6578.5|6575.7|6575.1|6572.3|77
1629385530000|2021-08-19 15:05:30|6574.8|6572|6570.3|6567.5|6574.8|6572|6570.3|6567.5|67
1629385540000|2021-08-19 15:05:40|6570.4|6567.6|6570.1|6567.3|6572.3|6569.5|6569.3|6566.5|49
1629385550000|2021-08-19 15:05:50|6569.8|6567|6571.3|6568.5|6572.1|6569.3|6569.1|6566.3|95
1629385560000|2021-08-19 15:06:00|6571.1|6568.3|6569.1|6566.3|6571.8|6569|6568.1|6565.3|29
1629385570000|2021-08-19 15:06:10|6568.8|6566|6573.6|6570.8|6573.8|6571|6568.8|6566|20
1629385580000|2021-08-19 15:06:20|6573.8|6571|6573.8|6571|6576.8|6574|6572.8|6570|88
1629385590000|2021-08-19 15:06:30|6573.9|6571.1|6573.5|6570.7|6576.8|6574|6573.5|6570.7|100
1629385600000|2021-08-19 15:06:40|6573.8|6571|6570.3|6567.5|6574.1|6571.3|6570.1|6567.3|152
1629385610000|2021-08-19 15:06:50|6570.4|6567.6|6568.8|6566|6573|6570.2|6568.1|6565.3|38
1629385620000|2021-08-19 15:07:00|6568.5|6565.7|6570.4|6567.6|6571.3|6568.5|6567.1|6564.3|101
1629385630000|2021-08-19 15:07:10|6570.1|6567.3|6569.8|6567|6570.8|6568|6569.8|6567|11
1629385640000|2021-08-19 15:07:20|6570.1|6567.3|6569.3|6566.5|6571.6|6568.8|6569.1|6566.3|11
1629385650000|2021-08-19 15:07:30|6569.1|6566.3|6569.3|6566.5|6572.1|6569.3|6568.8|6566|45
1629385660000|2021-08-19 15:07:40|6570.1|6567.3|6570.1|6567.3|6570.1|6567.3|6567.6|6564.8|43
1629385670000|2021-08-19 15:07:50|6569.1|6566.3|6568.4|6565.6|6569.1|6566.3|6567.8|6565|4
1629385680000|2021-08-19 15:08:00|6568.8|6566|6567.3|6564.5|6568.8|6566|6565.8|6563|232
1629385690000|2021-08-19 15:08:10|6566.4|6563.6|6568.9|6566.1|6570.1|6567.3|6566.4|6563.6|52
1629385700000|2021-08-19 15:08:20|6569.1|6566.3|6568.6|6565.8|6569.4|6566.6|6567.8|6565|30
1629385710000|2021-08-19 15:08:30|6568.9|6566.1|6563.8|6561|6568.9|6566.1|6563.4|6560.6|114
1629385720000|2021-08-19 15:08:40|6562.6|6559.8|6564.3|6561.5|6565.6|6562.8|6562.6|6559.8|68
1629385730000|2021-08-19 15:08:50|6563.9|6561.1|6558.9|6556.1|6563.9|6561.1|6558.8|6556|37
1629385740000|2021-08-19 15:09:00|6559.8|6557|6560.4|6557.6|6562.1|6559.3|6559.8|6557|79
1629385750000|2021-08-19 15:09:10|6561.4|6557.4|6569.1|6566.3|6571.4|6568.6|6561.4|6557.4|326
1629385760000|2021-08-19 15:09:20|6568.9|6566.1|6564.1|6561.3|6569.4|6566.6|6563.9|6561.1|80
1629385770000|2021-08-19 15:09:30|6563.9|6561.1|6563.4|6560.6|6565.4|6562.6|6561.9|6559.1|33
1629385780000|2021-08-19 15:09:40|6563.1|6560.3|6564.4|6561.6|6565.4|6562.6|6562.4|6559.6|19
1629385790000|2021-08-19 15:09:50|6564.1|6561.3|6565.9|6563.1|6566.8|6564|6563.6|6560.8|13
1629385800000|2021-08-19 15:10:00|6565.1|6562.3|6562.9|6560.1|6566.6|6563.8|6562.8|6560|54
1629385810000|2021-08-19 15:10:10|6563.1|6560.3|6562.9|6560.1|6563.9|6561.1|6562.3|6559.5|36
1629385820000|2021-08-19 15:10:20|6563.1|6560.3|6560.1|6557.3|6563.8|6561|6558.9|6556.1|125
1629385830000|2021-08-19 15:10:30|6559.9|6557.1|6559.9|6557.1|6560.9|6558.1|6558.8|6556|64
1629385840000|2021-08-19 15:10:40|6560.1|6557.3|6563.8|6561|6564.4|6561.6|6560.1|6557.3|50
1629385850000|2021-08-19 15:10:50|6562.9|6560.1|6563.1|6560.3|6563.4|6560.6|6561.9|6559.1|43
1629385860000|2021-08-19 15:11:00|6563.4|6560.6|6566.4|6563.6|6567.8|6565|6562.4|6559.6|56
1629385870000|2021-08-19 15:11:10|6567.1|6564.3|6567.1|6564.3|6567.4|6564.6|6566.4|6563.6|35
1629385880000|2021-08-19 15:11:20|6566.8|6564|6565.4|6562.6|6567.6|6564.8|6565.4|6562.6|98
1629385890000|2021-08-19 15:11:30|6565.3|6562.5|6562.6|6559.8|6565.3|6562.5|6561.4|6558.6|73
1629385900000|2021-08-19 15:11:40|6562.4|6559.6|6561.4|6558.6|6562.6|6559.8|6560.4|6557.6|27
1629385910000|2021-08-19 15:11:50|6561.8|6559|6563.9|6561.1|6564.1|6561.3|6561.3|6558.5|53
1629385920000|2021-08-19 15:12:00|6563.6|6560.8|6560.8|6558|6563.8|6561|6560.1|6557.3|23
1629385930000|2021-08-19 15:12:10|6560.4|6557.6|6560.1|6557.3|6562.3|6559.5|6560.1|6557.3|17
1629385940000|2021-08-19 15:12:20|6560.4|6557.6|6560.9|6558.1|6560.9|6558.1|6560.1|6557.3|27
1629385950000|2021-08-19 15:12:30|6560.8|6558|6560.3|6557.5|6560.8|6558|6559.4|6556.6|18
1629385960000|2021-08-19 15:12:40|6560.4|6557.6|6560.4|6557.6|6561.8|6559|6559.3|6556.5|88
1629385970000|2021-08-19 15:12:50|6560.8|6558|6557.8|6555|6561.3|6558.5|6557.8|6555|32
1629385980000|2021-08-19 15:13:00|6558.1|6555.3|6553.4|6550.6|6559.3|6556.5|6552.8|6550|213
1629385990000|2021-08-19 15:13:10|6552.9|6550.1|6555.9|6553.1|6557.6|6554.8|6552.8|6550|86
1629386000000|2021-08-19 15:13:20|6555.8|6553|6557.4|6554.6|6557.4|6554.6|6555.4|6552.6|31
1629386010000|2021-08-19 15:13:30|6557.3|6554.5|6555.9|6553.1|6557.3|6554.5|6554.9|6552.1|67
1629386020000|2021-08-19 15:13:40|6555.8|6553|6555.8|6553|6556.3|6553.5|6555.3|6552.5|11
1629386030000|2021-08-19 15:13:50|6555.9|6553.1|6555.1|6552.3|6556.4|6553.6|6553.4|6550.6|34
1629386040000|2021-08-19 15:14:00|6555.9|6553.1|6553.6|6550.8|6557.4|6554.6|6553.4|6550.6|28
1629386050000|2021-08-19 15:14:10|6553.4|6550.6|6554.4|6551.6|6555.4|6552.6|6552.8|6550|24
1629386060000|2021-08-19 15:14:20|6554.3|6551.5|6555.1|6552.3|6555.4|6552.6|6553.9|6551.1|145
1629386070000|2021-08-19 15:14:30|6554.9|6552.1|6553.4|6550.6|6555.4|6552.6|6552.8|6550|18
1629386080000|2021-08-19 15:14:40|6553.3|6550.5|6552.3|6549.5|6553.7|6550.6|6550.9|6548.1|113
1629386090000|2021-08-19 15:14:50|6551.9|6549.1|6551.3|6548.5|6552.3|6549.5|6549.7|6545.7|69
1629386100000|2021-08-19 15:15:00|6550.9|6548.1|6553.8|6551|6557.9|6555.1|6550.8|6548|146
1629386110000|2021-08-19 15:15:10|6553.9|6551.1|6551.4|6548.6|6553.9|6551.1|6550.9|6548.1|81
1629386120000|2021-08-19 15:15:20|6550.6|6547.8|6550.1|6547.3|6551.8|6549|6549.8|6547|53
1629386130000|2021-08-19 15:15:30|6549.8|6547|6550.1|6547.3|6550.8|6548|6548.4|6545.6|51
1629386140000|2021-08-19 15:15:40|6550.3|6547.5|6546.8|6544|6550.3|6547.5|6546.8|6544|121
1629386150000|2021-08-19 15:15:50|6546.4|6543.6|6547.4|6544.6|6548.6|6545.8|6544.4|6541.6|272
1629386160000|2021-08-19 15:16:00|6547.8|6545|6547.4|6544.6|6549.8|6547|6547.1|6544.3|145
1629386170000|2021-08-19 15:16:10|6546.9|6544.1|6544.4|6541.6|6547.1|6544.3|6544.4|6541.6|47
1629386180000|2021-08-19 15:16:20|6544.6|6541.8|6547.1|6544.3|6547.4|6544.6|6544.4|6541.6|383
1629386190000|2021-08-19 15:16:30|6547.4|6544.6|6546.1|6543.3|6547.4|6544.6|6545.6|6542.8|38
1629386200000|2021-08-19 15:16:40|6545.9|6543.1|6545.6|6542.8|6546.8|6544|6545.4|6542.6|40
1629386210000|2021-08-19 15:16:50|6546.1|6543.3|6547.1|6544.3|6549.3|6546.5|6546.1|6543.3|89
1629386220000|2021-08-19 15:17:00|6546.4|6543.6|6546.4|6543.6|6549.1|6546.3|6546.4|6543.6|57
1629386230000|2021-08-19 15:17:10|6547.1|6544.3|6540.4|6537.6|6547.4|6544.6|6540.4|6537.6|50
1629386240000|2021-08-19 15:17:20|6540.9|6538.1|6543.1|6540.3|6544.1|6541.3|6540.4|6537.6|37
1629386250000|2021-08-19 15:17:30|6543.4|6540.6|6543.8|6541|6544.9|6542.1|6541.9|6539.1|241
1629386260000|2021-08-19 15:17:40|6544.1|6541.3|6545.4|6542.6|6546.4|6543.6|6544.1|6541.3|55
1629386270000|2021-08-19 15:17:50|6545.6|6542.8|6544.1|6541.3|6547.1|6544.3|6542.8|6540|70
1629386280000|2021-08-19 15:18:00|6544.4|6541.6|6543.9|6541.1|6545.6|6542.8|6543.1|6540.3|193
1629386290000|2021-08-19 15:18:10|6543.6|6540.8|6543.4|6540.6|6544.1|6541.3|6543.1|6540.3|68
1629386300000|2021-08-19 15:18:20|6543.1|6540.3|6546.1|6543.3|6547.1|6544.3|6543.1|6540.3|53
1629386310000|2021-08-19 15:18:30|6546.4|6543.6|6545.1|6542.3|6546.6|6543.8|6544.4|6541.6|29
1629386320000|2021-08-19 15:18:40|6546.6|6543.8|6547.1|6544.3|6547.1|6544.3|6544.9|6542.1|247
1629386330000|2021-08-19 15:18:50|6547.6|6544.8|6549.1|6546.3|6549.4|6546.6|6547.1|6544.3|33
1629386340000|2021-08-19 15:19:00|6549.6|6546.8|6555.9|6553.1|6556.8|6554|6548.4|6545.6|565
1629386350000|2021-08-19 15:19:10|6555.6|6552.8|6560.1|6557.3|6561.1|6558.3|6555.4|6552.6|61
1629386360000|2021-08-19 15:19:20|6561.1|6558.3|6566.4|6563.6|6567.1|6564.3|6561.1|6558.3|185
1629386370000|2021-08-19 15:19:30|6566.1|6563.3|6563.4|6560.6|6566.4|6563.6|6562.4|6559.6|241
1629386380000|2021-08-19 15:19:40|6563.6|6560.8|6562.6|6559.8|6564.4|6561.6|6561.4|6558.6|127
1629386390000|2021-08-19 15:19:50|6564.6|6561.8|6560.6|6557.8|6565.4|6562.6|6560.6|6557.8|83
1629386400000|2021-08-19 15:20:00|6560.9|6558.1|6562.4|6559.6|6564.1|6561.3|6560.9|6558.1|39
1629386410000|2021-08-19 15:20:10|6562.3|6559.5|6559.4|6556.6|6562.3|6559.5|6557.4|6554.6|42
1629386420000|2021-08-19 15:20:20|6558.6|6555.8|6557.4|6554.6|6558.6|6555.8|6556.4|6553.6|28
1629386430000|2021-08-19 15:20:30|6557.1|6554.3|6557.4|6554.6|6558.4|6555.6|6557.1|6554.3|13
1629386440000|2021-08-19 15:20:40|6556.6|6553.8|6557.9|6555.1|6559.9|6557.1|6556.4|6553.6|36
1629386450000|2021-08-19 15:20:50|6557.4|6554.6|6556.9|6554.1|6558.1|6555.3|6555.4|6552.6|163
1629386460000|2021-08-19 15:21:00|6556.4|6553.6|6554.9|6552.1|6557.1|6554.3|6554.9|6552.1|51
1629386470000|2021-08-19 15:21:10|6555.4|6552.6|6554.6|6551.8|6555.4|6552.6|6553.1|6550.3|131
1629386480000|2021-08-19 15:21:20|6553.6|6550.8|6552.9|6550.1|6555.1|6552.3|6552.9|6550.1|30
1629386490000|2021-08-19 15:21:30|6552.8|6550|6549.3|6546.5|6552.8|6550|6549.3|6546.5|88
1629386500000|2021-08-19 15:21:40|6549.1|6546.3|6552.6|6549.8|6553.4|6550.6|6549.1|6546.3|73
1629386510000|2021-08-19 15:21:50|6552.4|6549.6|6552.9|6550.1|6554.4|6551.6|6552.4|6549.6|16
1629386520000|2021-08-19 15:22:00|6553.1|6550.3|6553.4|6550.6|6556.4|6553.6|6552.8|6550|66
1629386530000|2021-08-19 15:22:10|6553.3|6550.5|6550.4|6547.6|6553.4|6550.6|6549.8|6547|89
1629386540000|2021-08-19 15:22:20|6550.9|6548.1|6553.4|6550.6|6553.6|6550.8|6549.4|6546.6|103
1629386550000|2021-08-19 15:22:30|6553.8|6551|6552.4|6549.6|6555.6|6552.8|6552.4|6549.6|96
1629386560000|2021-08-19 15:22:40|6552.1|6549.3|6553.1|6550.3|6554.6|6551.8|6551.4|6548.6|78
1629386570000|2021-08-19 15:22:50|6553.4|6550.6|6554.4|6551.6|6555.6|6552.8|6552.8|6550|57
1629386580000|2021-08-19 15:23:00|6554.1|6551.3|6558.6|6555.8|6558.6|6555.8|6554.1|6551.3|93
1629386590000|2021-08-19 15:23:10|6558.9|6556.1|6555.6|6552.8|6558.9|6556.1|6555.6|6552.8|39
1629386600000|2021-08-19 15:23:20|6556.1|6553.3|6557.1|6554.3|6557.8|6555|6554.6|6551.8|70
1629386610000|2021-08-19 15:23:30|6556.4|6553.6|6555.1|6552.3|6556.6|6553.8|6554.1|6551.3|80
1629386620000|2021-08-19 15:23:40|6555.4|6552.6|6556.1|6553.3|6558.1|6555.3|6555.1|6552.3|58
1629386630000|2021-08-19 15:23:50|6555.9|6553.1|6555.6|6552.8|6556.1|6553.3|6554.6|6551.8|184
1629386640000|2021-08-19 15:24:00|6555.9|6553.1|6556.3|6553.5|6557.4|6554.6|6554.6|6551.8|67
1629386650000|2021-08-19 15:24:10|6556.6|6553.8|6560.6|6557.8|6560.6|6557.8|6555.3|6552.5|110
1629386660000|2021-08-19 15:24:20|6561.1|6558.3|6557.3|6554.5|6561.9|6559.1|6555.9|6553.1|147
1629386670000|2021-08-19 15:24:30|6556.9|6554.1|6559.1|6556.3|6561.1|6558.3|6556.4|6553.6|93
1629386680000|2021-08-19 15:24:40|6558.9|6556.1|6558.3|6555.5|6558.9|6556.1|6555.9|6553.1|96
1629386690000|2021-08-19 15:24:50|6557.4|6554.6|6554.1|6551.3|6557.4|6554.6|6552.4|6549.6|24
1629386700000|2021-08-19 15:25:00|6553.9|6551.1|6552.3|6549.5|6556.1|6553.3|6551.4|6548.6|61
1629386710000|2021-08-19 15:25:10|6551.4|6548.6|6550.1|6547.3|6552.1|6549.3|6550.1|6547.3|50
1629386720000|2021-08-19 15:25:20|6550.8|6548|6550.3|6547.5|6552.4|6549.6|6549.8|6547|73
1629386730000|2021-08-19 15:25:30|6550.4|6547.6|6552.4|6549.6|6552.4|6549.6|6546.8|6544|106
1629386740000|2021-08-19 15:25:40|6552.1|6549.3|6551.9|6549.1|6552.1|6549.3|6550.6|6547.8|44
1629386750000|2021-08-19 15:25:50|6552.1|6549.3|6556.8|6554|6557.9|6555.1|6551.4|6548.6|99
1629386760000|2021-08-19 15:26:00|6556.4|6553.6|6558.9|6556.1|6558.9|6556.1|6555.6|6552.8|95
1629386770000|2021-08-19 15:26:10|6558.8|6556|6561.4|6558.6|6562.4|6559.6|6558.4|6555.6|106
1629386780000|2021-08-19 15:26:20|6561.1|6558.3|6561.3|6558.5|6561.4|6558.6|6558.4|6555.6|91
1629386790000|2021-08-19 15:26:30|6560.9|6558.1|6558.9|6556.1|6561.1|6558.3|6557.4|6554.6|47
1629386800000|2021-08-19 15:26:40|6558.4|6555.6|6558.1|6555.3|6558.9|6556.1|6557.4|6554.6|8
1629386810000|2021-08-19 15:26:50|6557.7|6554.9|6557.9|6555.1|6558.1|6555.3|6557.4|6554.6|43
1629386820000|2021-08-19 15:27:00|6557.6|6554.8|6558.4|6555.6|6559.1|6556.3|6557.6|6554.8|24
1629386830000|2021-08-19 15:27:10|6558.1|6555.3|6552.4|6549.6|6558.1|6555.3|6552.4|6549.6|57
1629386840000|2021-08-19 15:27:20|6552.6|6549.8|6552.4|6549.6|6553.1|6550.3|6552.1|6549.3|32
1629386850000|2021-08-19 15:27:30|6551.7|6548.9|6550.6|6547.8|6551.7|6548.9|6548.4|6545.6|101
1629386860000|2021-08-19 15:27:40|6550.4|6547.6|6556.1|6553.3|6556.1|6553.3|6550.1|6547.3|209
1629386870000|2021-08-19 15:27:50|6555.4|6552.6|6549.9|6547.1|6555.6|6552.8|6549.4|6546.6|246
1629386880000|2021-08-19 15:28:00|6549.4|6546.6|6550.1|6547.3|6551.1|6548.3|6549.4|6546.6|84
1629386890000|2021-08-19 15:28:10|6550.4|6547.6|6552.8|6550|6553.4|6550.6|6550.4|6547.6|114
1629386900000|2021-08-19 15:28:20|6552.6|6549.8|6553.6|6550.8|6554.4|6551.6|6552.4|6549.6|96
1629386910000|2021-08-19 15:28:30|6553.4|6550.6|6555.4|6552.6|6555.8|6553|6551.8|6549|145
1629386920000|2021-08-19 15:28:40|6555.8|6553|6558.4|6555.6|6559.1|6556.3|6555.1|6552.3|74
1629386930000|2021-08-19 15:28:50|6557.9|6555.1|6552.9|6550.1|6558.4|6555.6|6552.9|6550.1|71
1629386940000|2021-08-19 15:29:00|6552.6|6549.8|6554.1|6551.3|6554.1|6551.3|6549.4|6546.6|130
1629386950000|2021-08-19 15:29:10|6552.7|6549.9|6553.3|6550.5|6553.4|6550.6|6549.4|6546.6|340
1629386960000|2021-08-19 15:29:20|6553.1|6550.3|6552.4|6549.6|6553.1|6550.3|6549.6|6546.8|85
1629386970000|2021-08-19 15:29:30|6552.6|6549.8|6553.4|6550.6|6554.1|6551.3|6552.1|6549.3|192
1629386980000|2021-08-19 15:29:40|6553.1|6550.3|6554.6|6551.8|6555.6|6552.8|6553.1|6550.3|68
1629386990000|2021-08-19 15:29:50|6554.4|6551.6|6560.3|6557.5|6560.4|6557.6|6553.3|6550.5|353
1629387000000|2021-08-19 15:30:00|6560.1|6557.3|6555.3|6552.5|6561.1|6558.3|6553.9|6551.1|470
1629387010000|2021-08-19 15:30:10|6554.4|6551.6|6558.8|6556|6558.8|6556|6554.4|6551.6|295
1629387020000|2021-08-19 15:30:20|6558.1|6555.3|6554.4|6551.6|6558.1|6555.3|6552.3|6549.5|539
1629387030000|2021-08-19 15:30:30|6553.9|6551.1|6551.1|6548.3|6554.7|6551.6|6550.9|6548.1|173
1629387040000|2021-08-19 15:30:40|6550.9|6548.1|6551.9|6549.1|6551.9|6549.1|6550.1|6547.3|121
1629387050000|2021-08-19 15:30:50|6552.4|6549.6|6551.4|6548.6|6553.6|6550.8|6550.1|6547.3|185
1629387060000|2021-08-19 15:31:00|6551.6|6548.8|6555.1|6552.3|6555.6|6552.8|6551.1|6548.3|142
1629387070000|2021-08-19 15:31:10|6554.4|6551.6|6555.1|6552.3|6558.1|6555.3|6554.4|6551.6|203
1629387080000|2021-08-19 15:31:20|6555.4|6552.6|6555.3|6552.5|6557.6|6554.8|6554.8|6552|152
1629387090000|2021-08-19 15:31:30|6555.4|6552.6|6557.1|6554.3|6557.4|6554.6|6555.4|6552.6|69
1629387100000|2021-08-19 15:31:40|6556.7|6553.9|6556.6|6553.8|6558.1|6555.3|6556.4|6553.6|93
1629387110000|2021-08-19 15:31:50|6556.1|6553.3|6555.6|6552.8|6556.1|6553.3|6552.9|6550.1|72
1629387120000|2021-08-19 15:32:00|6555.1|6552.3|6554.6|6551.8|6557.4|6554.6|6554.4|6551.6|24
1629387130000|2021-08-19 15:32:10|6554.4|6551.6|6552.9|6550.1|6555.1|6552.3|6552.8|6550|110
1629387140000|2021-08-19 15:32:20|6553.1|6550.3|6552.7|6549.9|6554.3|6551.5|6551.8|6549|55
1629387150000|2021-08-19 15:32:30|6553.1|6550.3|6552.6|6549.8|6553.9|6551.1|6550.9|6548.1|77
1629387160000|2021-08-19 15:32:40|6552.1|6549.3|6551.1|6548.3|6552.8|6550|6550.8|6548|452
1629387170000|2021-08-19 15:32:50|6551.8|6549|6551.9|6549.1|6551.9|6549.1|6550.1|6547.3|140
1629387180000|2021-08-19 15:33:00|6552.1|6549.3|6547.9|6545.1|6552.4|6549.6|6547.4|6544.6|270
1629387190000|2021-08-19 15:33:10|6547.4|6544.6|6552.4|6549.6|6552.4|6549.6|6547.4|6544.6|72
1629387200000|2021-08-19 15:33:20|6553.9|6551.1|6552.8|6550|6554.3|6551.5|6550.1|6547.3|355
1629387210000|2021-08-19 15:33:30|6552.3|6549.5|6554.1|6551.3|6554.8|6552|6552.3|6549.5|49
1629387220000|2021-08-19 15:33:40|6553.8|6551|6552.4|6549.6|6554.1|6551.3|6551.4|6548.6|25
1629387230000|2021-08-19 15:33:50|6552.6|6549.8|6551.9|6549.1|6552.9|6550.1|6551.4|6548.6|20
1629387240000|2021-08-19 15:34:00|6552.4|6549.6|6548.9|6546.1|6553.1|6550.3|6548.9|6546.1|31
1629387250000|2021-08-19 15:34:10|6548.4|6545.6|6546.1|6543.3|6550.4|6547.6|6546.1|6543.3|162
1629387260000|2021-08-19 15:34:20|6545.9|6543.1|6546.1|6543.3|6546.1|6543.3|6545.4|6542.6|44
1629387270000|2021-08-19 15:34:30|6545.6|6542.8|6545.9|6543.1|6546.1|6543.3|6545.1|6542.3|23
1629387280000|2021-08-19 15:34:40|6545.8|6543|6546.1|6543.3|6546.1|6543.3|6545.1|6542.3|117
1629387290000|2021-08-19 15:34:50|||||||||128
1629387300000|2021-08-19 15:35:00|6545.8|6543|6544.4|6541.6|6546.1|6543.3|6543.1|6540.3|103
1629387310000|2021-08-19 15:35:10|6543.9|6541.1|6543.4|6540.6|6544.1|6541.3|6543.1|6540.3|114
1629387320000|2021-08-19 15:35:20|6543.1|6540.3|6540.4|6537.6|6544.1|6541.3|6540.4|6537.6|337
1629387330000|2021-08-19 15:35:30|6540.1|6537.3|6539.6|6536.8|6545.5|6542.3|6539.4|6535.5|468
1629387340000|2021-08-19 15:35:40|6539.7|6536.9|6540.4|6537.6|6541.1|6538.3|6539.7|6536.9|71
1629387350000|2021-08-19 15:35:50|6540.6|6537.8|6539.1|6536.3|6540.9|6538.1|6538.4|6535.6|121
1629387360000|2021-08-19 15:36:00|6538.9|6536.1|6539.1|6536.3|6539.1|6536.3|6538.1|6535.3|66
1629387370000|2021-08-19 15:36:10|6538.6|6535.8|6539.1|6536.3|6539.1|6536.3|6538.6|6535.8|141
1629387380000|2021-08-19 15:36:20|6540.8|6538|6542.1|6539.3|6544.6|6541.8|6540.8|6538|276
1629387390000|2021-08-19 15:36:30|6541.6|6538.8|6539.1|6536.3|6542.6|6539.8|6537.4|6534.6|117
1629387400000|2021-08-19 15:36:40|6539.8|6537|6538.4|6535.6|6539.9|6537.1|6538.1|6535.3|13
1629387410000|2021-08-19 15:36:50|6538.9|6536.1|6538.6|6535.8|6539.4|6536.6|6536.1|6533.3|141
1629387420000|2021-08-19 15:37:00|6538.9|6536.1|6539.4|6536.6|6539.6|6536.8|6537.1|6534.3|111
1629387430000|2021-08-19 15:37:10|6538.9|6536.1|6543.1|6540.3|6543.1|6540.3|6538.1|6535.3|147
1629387440000|2021-08-19 15:37:20|6542.9|6540.1|6546.4|6543.6|6548.1|6545.3|6542.9|6540.1|30
1629387450000|2021-08-19 15:37:30|6545.9|6543.1|6546.4|6543.6|6546.4|6543.6|6544.4|6541.6|13
1629387460000|2021-08-19 15:37:40|6546.1|6543.3|6545.8|6543|6546.1|6543.3|6544.4|6541.6|31
1629387470000|2021-08-19 15:37:50|6545.4|6542.6|6547.9|6545.1|6547.9|6545.1|6545.4|6542.6|71
1629387480000|2021-08-19 15:38:00|6547.6|6544.8|6546.8|6544|6548.6|6545.8|6546.8|6544|38
1629387490000|2021-08-19 15:38:10|6546.1|6543.3|6547.6|6544.8|6548.1|6545.3|6546.1|6543.3|58
1629387500000|2021-08-19 15:38:20|6547.4|6544.6|6547.1|6544.3|6548.6|6545.8|6545.6|6542.8|88
1629387510000|2021-08-19 15:38:30|6546.4|6543.6|6547.1|6544.3|6548.1|6545.3|6546.4|6543.6|43
1629387520000|2021-08-19 15:38:40|6547.4|6544.6|6547.1|6544.3|6547.6|6544.8|6546.4|6543.6|64
1629387530000|2021-08-19 15:38:50|6546.6|6543.8|6545.6|6542.8|6546.6|6543.8|6545.1|6542.3|62
1629387540000|2021-08-19 15:39:00|6545.7|6542.9|6548.1|6545.3|6549.1|6546.3|6545.1|6542.3|70
1629387550000|2021-08-19 15:39:10|6547.6|6544.8|6548.6|6545.8|6549.1|6546.3|6547.4|6544.6|58
1629387560000|2021-08-19 15:39:20|6548.4|6545.6|6547.6|6544.8|6548.4|6545.6|6546.1|6543.3|53
1629387570000|2021-08-19 15:39:30|6548.1|6545.3|6546.6|6543.8|6548.1|6545.3|6546.4|6543.6|28
1629387580000|2021-08-19 15:39:40|6546.7|6543.9|6547.2|6544.4|6548.1|6545.3|6546.6|6543.8|40
1629387590000|2021-08-19 15:39:50|6547.4|6544.6|6547.1|6544.3|6548.1|6545.3|6546.1|6543.3|27
1629387600000|2021-08-19 15:40:00|6547.4|6544.6|6546.1|6543.3|6548.4|6545.6|6546.1|6543.3|120
1629387610000|2021-08-19 15:40:10|6545.6|6542.8|6547.1|6544.3|6548.1|6545.3|6545.6|6542.7|199
1629387620000|2021-08-19 15:40:20|6547.4|6544.6|6546.6|6543.8|6547.8|6545|6546.1|6543.3|41
1629387630000|2021-08-19 15:40:30|6547.1|6544.3|6546.4|6543.6|6547.1|6544.3|6546.4|6543.6|47
1629387640000|2021-08-19 15:40:40|6546.8|6544|6542.7|6539.9|6547.1|6544.3|6542.1|6539.3|99
1629387650000|2021-08-19 15:40:50|6543.4|6540.6|6544.4|6541.6|6545.6|6542.8|6543.4|6540.6|66
1629387660000|2021-08-19 15:41:00|6544.1|6541.3|6545.6|6542.8|6546.6|6543.8|6544.1|6541.3|29
1629387670000|2021-08-19 15:41:10|6545.4|6542.6|6548.4|6545.6|6548.4|6545.6|6545.1|6542.3|28
1629387680000|2021-08-19 15:41:20|6548.1|6545.3|6553.7|6550.9|6553.7|6550.9|6548.1|6545.3|384
1629387690000|2021-08-19 15:41:30|6553.9|6551.1|6560.4|6557.6|6561.1|6558.3|6553.4|6550.6|135
1629387700000|2021-08-19 15:41:40|6560.1|6557.3|6561.4|6558.6|6561.4|6558.6|6558.1|6555.3|524
1629387710000|2021-08-19 15:41:50|6560.7|6557.9|6560.7|6557.9|6560.9|6558.1|6559.4|6556.6|54
1629387720000|2021-08-19 15:42:00|6560.9|6558.1|6559.4|6556.6|6561.7|6558.9|6558.7|6555.9|23
1629387730000|2021-08-19 15:42:10|6560.1|6557.3|6561.9|6559.1|6563.7|6560.9|6559.4|6556.6|60
1629387740000|2021-08-19 15:42:20|6561.7|6558.9|6563.4|6560.6|6563.4|6560.6|6561.7|6558.9|16
1629387750000|2021-08-19 15:42:30|6563.7|6560.9|6564.2|6561.4|6566.9|6564.1|6563.4|6560.6|231
1629387760000|2021-08-19 15:42:40|6564.4|6561.6|6563.7|6560.9|6564.7|6561.9|6562.7|6559.9|47
1629387770000|2021-08-19 15:42:50|6564.4|6561.6|6564.4|6561.6|6566.4|6563.6|6564.4|6561.3|56
1629387780000|2021-08-19 15:43:00|6564.7|6561.9|6565.9|6563.1|6565.9|6563.1|6564.2|6561.4|74
1629387790000|2021-08-19 15:43:10|6566.4|6563.6|6565.2|6562.4|6567.7|6564.9|6565.2|6562.4|74
1629387800000|2021-08-19 15:43:20|6565.4|6562.6|6566.7|6563.9|6566.9|6564.1|6564.2|6561.4|11
1629387810000|2021-08-19 15:43:30|6566.9|6564.1|6568.7|6565.9|6569.7|6566.9|6566.7|6563.9|71
1629387820000|2021-08-19 15:43:40|6568.2|6565.4|6567.7|6564.9|6568.2|6565.4|6567.2|6564.4|13
1629387830000|2021-08-19 15:43:50|6568.1|6565.3|6567.4|6564.6|6568.1|6565.3|6566.6|6563.8|9
1629387840000|2021-08-19 15:44:00|6566.7|6563.9|6564.2|6561.4|6566.7|6563.9|6564.1|6561.3|74
1629387850000|2021-08-19 15:44:10|6563.7|6560.9|6561.9|6559.1|6564.1|6561.3|6561.6|6558.8|69
1629387860000|2021-08-19 15:44:20|6562.7|6559.9|6563.7|6560.9|6563.7|6560.9|6562.7|6559.9|18
1629387870000|2021-08-19 15:44:30|6563.1|6560.3|6565.4|6562.6|6565.4|6562.6|6563.1|6560.3|51
1629387880000|2021-08-19 15:44:40|6565.7|6562.9|6566.7|6563.9|6567.4|6564.6|6564.9|6562.1|96
1629387890000|2021-08-19 15:44:50|6567.7|6564.9|6568.7|6565.9|6569.4|6566.6|6567.7|6564.9|25
1629387900000|2021-08-19 15:45:00|6568.4|6565.6|6571.4|6568.6|6572.9|6570.1|6567.9|6565.1|322
1629387910000|2021-08-19 15:45:10|6571.9|6569.1|6572.9|6570.1|6573.4|6570.6|6571.7|6568.9|46
1629387920000|2021-08-19 15:45:20|6573.1|6570.3|6575.4|6572.6|6575.7|6572.9|6571.7|6568.9|91
1629387930000|2021-08-19 15:45:30|6575.2|6572.4|6579.4|6576.6|6579.7|6576.9|6575.2|6572.4|127
1629387940000|2021-08-19 15:45:40|6579.7|6576.9|6584.7|6581.9|6584.7|6581.9|6579.1|6576.3|157
1629387950000|2021-08-19 15:45:50|6584.4|6581.6|6582.7|6579.9|6585.1|6582.3|6581.9|6579.1|124
1629387960000|2021-08-19 15:46:00|6582.4|6579.6|6582.9|6580.1|6582.9|6580.1|6578.7|6575.9|118
1629387970000|2021-08-19 15:46:10|6583.4|6580.6|6580.7|6577.9|6583.9|6581.1|6580.7|6577.9|40
1629387980000|2021-08-19 15:46:20|6580.9|6578.1|6583.7|6580.9|6584.9|6582.1|6580.9|6578.1|40
1629387990000|2021-08-19 15:46:30|6584.4|6581.6|6584.6|6581.8|6584.6|6581.8|6582.7|6579.9|60
1629388000000|2021-08-19 15:46:40|6584.7|6581.9|6585.4|6582.6|6586.4|6583.6|6584.7|6581.9|573
1629388010000|2021-08-19 15:46:50|6586.1|6583.3|6589.2|6586.4|6590.4|6587.6|6586.1|6583.3|277
1629388020000|2021-08-19 15:47:00|6589.1|6586.3|6587.7|6584.9|6589.1|6586.3|6586.1|6583.3|93
1629388030000|2021-08-19 15:47:10|6587.9|6585.1|6592.4|6589.6|6594.7|6591.9|6587.4|6584.6|762
1629388040000|2021-08-19 15:47:20|6591.4|6588.6|6589.1|6586.3|6592.4|6589.6|6589.1|6586.3|62
1629388050000|2021-08-19 15:47:30|6588.7|6585.9|6590.2|6587.4|6591.2|6588.4|6588.7|6585.9|37
1629388060000|2021-08-19 15:47:40|6588.9|6586.1|6587.7|6584.9|6588.9|6586.1|6586.7|6583.9|165
1629388070000|2021-08-19 15:47:50|6587.4|6584.6|6587.7|6584.9|6588.4|6585.6|6587.1|6584.3|35
1629388080000|2021-08-19 15:48:00|6587.2|6584.4|6585.4|6582.6|6588.4|6585.6|6583.2|6580.4|646
1629388090000|2021-08-19 15:48:10|6585.9|6583.1|6586.7|6583.9|6587.7|6584.9|6585.7|6582.9|15
1629388100000|2021-08-19 15:48:20|6585.7|6582.9|6585.4|6582.6|6585.9|6583.1|6584.7|6581.9|2
1629388110000|2021-08-19 15:48:30|6585.7|6582.9|6585.4|6582.6|6587.9|6585.1|6584.7|6581.9|37
1629388120000|2021-08-19 15:48:40|6584.7|6581.9|6584.4|6581.6|6584.9|6582.1|6582.7|6579.9|24
1629388130000|2021-08-19 15:48:50|6584.7|6581.9|6582.7|6579.9|6585.4|6582.6|6582.7|6579.9|74
1629388140000|2021-08-19 15:49:00|6583.2|6580.4|6584.4|6581.6|6584.7|6581.9|6583.2|6580.4|58
1629388150000|2021-08-19 15:49:10|6584.9|6582.1|6587.9|6585.1|6588.4|6585.6|6584.7|6581.9|56
1629388160000|2021-08-19 15:49:20|6587.7|6584.9|6587.9|6585.1|6589.4|6586.6|6586.7|6583.9|418
1629388170000|2021-08-19 15:49:30|6589.4|6586.6|6590.7|6587.9|6593.4|6590.6|6588.9|6586.1|51
1629388180000|2021-08-19 15:49:40|6590.4|6587.6|6587.4|6584.6|6590.7|6587.9|6587.4|6584.6|181
1629388190000|2021-08-19 15:49:50|6587.6|6584.8|6586.7|6583.9|6587.9|6585.1|6586|6583.2|2
1629388200000|2021-08-19 15:50:00|6586.9|6584.1|6591.7|6588.9|6592.2|6589.4|6586.7|6583.9|35
1629388210000|2021-08-19 15:50:10|6591.9|6589.1|6590.7|6587.9|6592.4|6589.6|6590.2|6587.4|23
1629388220000|2021-08-19 15:50:20|6589.9|6587.1|6590.7|6587.9|6590.7|6587.9|6589.9|6587.1|19
1629388230000|2021-08-19 15:50:30|6590.2|6587.4|6590.2|6587.4|6591.2|6588.4|6589|6586.2|33
1629388240000|2021-08-19 15:50:40|6590.1|6587.3|6589.7|6586.9|6590.4|6587.6|6589.7|6586.9|44
1629388250000|2021-08-19 15:50:50|6590.1|6587.3|6589.6|6586.8|6591.2|6588.4|6588.7|6585.9|64
1629388260000|2021-08-19 15:51:00|6588.7|6585.9|6589.7|6586.9|6590.7|6587.9|6588.7|6585.9|17
1629388270000|2021-08-19 15:51:10|6589.4|6586.6|6589.1|6586.3|6589.4|6586.6|6588.7|6585.9|14
1629388280000|2021-08-19 15:51:20|6588.7|6585.9|6588.2|6585.4|6589.4|6586.6|6587.4|6584.6|50
1629388290000|2021-08-19 15:51:30|6588.7|6585.9|6584.2|6581.4|6588.7|6585.9|6583.7|6580.9|63
1629388300000|2021-08-19 15:51:40|6584.1|6581.3|6584.4|6581.6|6585.2|6582.4|6583.6|6580.8|62
1629388310000|2021-08-19 15:51:50|6584.2|6581.4|6587.1|6584.3|6588.2|6585.4|6584.2|6581.4|57
1629388320000|2021-08-19 15:52:00|6586.7|6583.9|6587.2|6584.4|6589.7|6586.9|6586.7|6583.9|268
1629388330000|2021-08-19 15:52:10|6587.4|6584.6|6586.1|6583.3|6587.6|6584.8|6585.9|6583.1|6
1629388340000|2021-08-19 15:52:20|6585.7|6582.9|6583.1|6580.3|6585.7|6582.9|6582.9|6580.1|57
1629388350000|2021-08-19 15:52:30|6582.4|6579.6|6575.6|6572.8|6582.4|6579.6|6573.1|6570.3|143
1629388360000|2021-08-19 15:52:40|6575.2|6572.4|6577.1|6574.3|6579.1|6576.3|6575.1|6572.3|51
1629388370000|2021-08-19 15:52:50|6576.4|6573.6|6575.7|6572.9|6577.4|6574.6|6574.4|6571.6|71
1629388380000|2021-08-19 15:53:00|6575.4|6572.6|6574.7|6571.9|6575.9|6573.1|6571.6|6568.8|88
1629388390000|2021-08-19 15:53:10|6574.6|6571.8|6573.4|6570.6|6575.1|6572.3|6573.4|6570.6|68
1629388400000|2021-08-19 15:53:20|6573.2|6570.4|6573.4|6570.6|6573.6|6570.8|6572.9|6570.1|28
1629388410000|2021-08-19 15:53:30|6573.1|6570.3|6573.4|6570.6|6573.7|6570.9|6572.1|6569.3|57
1629388420000|2021-08-19 15:53:40|6573.7|6570.9|6574.4|6571.6|6575.1|6572.3|6573.4|6570.6|37
1629388430000|2021-08-19 15:53:50|6574.1|6571.3|6572.4|6569.6|6574.1|6571.3|6569.7|6566.9|106
1629388440000|2021-08-19 15:54:00|6572.6|6569.8|6573.6|6570.8|6575.1|6572.3|6572.6|6569.8|45
1629388450000|2021-08-19 15:54:10|6573.9|6571.1|6575.4|6572.6|6576.1|6573.3|6573.9|6571.1|21
1629388460000|2021-08-19 15:54:20|6575.7|6572.9|6575.4|6572.6|6577.4|6574.6|6575.4|6572.6|20
1629388470000|2021-08-19 15:54:30|6575.1|6572.3|6574.1|6571.3|6577.1|6574.3|6573.9|6571.1|356
1629388480000|2021-08-19 15:54:40|6575.1|6572.3|6576.1|6573.3|6578.2|6575.4|6575.1|6572.3|13
1629388490000|2021-08-19 15:54:50|6576.2|6573.4|6576.9|6574.1|6577.7|6574.9|6575.7|6572.9|18
1629388500000|2021-08-19 15:55:00|6577.2|6574.4|6579.4|6576.6|6581.7|6578.9|6577.2|6574.4|22
1629388510000|2021-08-19 15:55:10|6580.1|6577.3|6582.7|6579.9|6583.7|6580.9|6580.1|6577.3|8
1629388520000|2021-08-19 15:55:20|6583.1|6580.3|6587.1|6584.3|6587.7|6584.9|6582.7|6579.9|33
1629388530000|2021-08-19 15:55:30|6586.7|6583.9|6583.2|6580.4|6587.4|6584.6|6583.1|6580.3|135
1629388540000|2021-08-19 15:55:40|6583.5|6580.7|6586.2|6583.4|6586.2|6583.4|6583.5|6580.7|26
1629388550000|2021-08-19 15:55:50|6586.4|6583.6|6588.7|6585.9|6588.7|6585.9|6585.9|6583.1|22
1629388560000|2021-08-19 15:56:00|6589|6586.2|6591.9|6589.1|6593.7|6590.9|6588.7|6585.9|103
1629388570000|2021-08-19 15:56:10|6591.7|6588.9|6594.2|6591.4|6595.9|6593.1|6590.7|6587.9|105
1629388580000|2021-08-19 15:56:20|6594.7|6591.9|6593.2|6590.4|6595.4|6592.6|6592.9|6590.1|20
1629388590000|2021-08-19 15:56:30|6593.6|6590.8|6592.7|6589.9|6593.9|6591.1|6592.7|6589.9|10
1629388600000|2021-08-19 15:56:40|6592.9|6590.1|6594.7|6591.9|6594.9|6592.1|6592.9|6590.1|38
1629388610000|2021-08-19 15:56:50|6594.2|6591.4|6598.7|6595.9|6599.9|6597.1|6594.2|6591.4|46
1629388620000|2021-08-19 15:57:00|6598.6|6595.8|6597.4|6594.6|6598.6|6595.8|6597.1|6594.3|24
1629388630000|2021-08-19 15:57:10|6598.2|6595.4|6594.4|6591.6|6598.6|6595.8|6593.1|6590.3|81
1629388640000|2021-08-19 15:57:20|6594.2|6591.4|6595.2|6592.4|6596.2|6593.4|6593.2|6590.4|58
1629388650000|2021-08-19 15:57:30|6594.9|6592.1|6591.2|6588.4|6594.9|6592.1|6591.1|6588.3|37
1629388660000|2021-08-19 15:57:40|6590.6|6587.8|6589.2|6586.4|6590.7|6587.9|6586.1|6583.3|66
1629388670000|2021-08-19 15:57:50|6588.7|6585.9|6585.9|6583.1|6588.7|6585.9|6585.7|6582.9|52
1629388680000|2021-08-19 15:58:00|6586.6|6583.8|6588.6|6585.8|6592.4|6589.6|6586.6|6583.8|63
1629388690000|2021-08-19 15:58:10|6588.4|6585.6|6587.7|6584.9|6590.1|6587.3|6587.2|6584.4|30
1629388700000|2021-08-19 15:58:20|6587.9|6585.1|6585.9|6583.1|6588.6|6585.8|6585.7|6582.9|43
1629388710000|2021-08-19 15:58:30|6586.2|6583.4|6585.2|6582.4|6586.7|6583.9|6583.7|6580.9|60
1629388720000|2021-08-19 15:58:40|6585.4|6582.6|6585.9|6583.1|6586.9|6584.1|6585.2|6582.4|21
1629388730000|2021-08-19 15:58:50|6586.7|6583.9|6586.7|6583.9|6587.7|6584.9|6586.6|6583.8|12
1629388740000|2021-08-19 15:59:00|6587.2|6584.4|6585.2|6582.4|6587.4|6584.6|6584.7|6581.9|21
1629388750000|2021-08-19 15:59:10|6585.1|6582.3|6589.4|6586.6|6589.4|6586.6|6585.1|6582.3|17
1629388760000|2021-08-19 15:59:20|6589.2|6586.4|6588.4|6585.6|6589.4|6586.6|6588.2|6585.4|16
1629388770000|2021-08-19 15:59:30|6588.7|6585.9|6594.9|6592.1|6595|6592.2|6588.7|6585.9|134
1629388780000|2021-08-19 15:59:40|6595.4|6592.6|6593.6|6590.8|6595.4|6592.6|6593.6|6590.8|27
1629388790000|2021-08-19 15:59:50|6593.2|6590.4|6593.7|6590.9|6594.4|6591.6|6593.2|6590.4|46
1629388800000|2021-08-19 16:00:00|6593.4|6590.6|6596.7|6593.9|6599.9|6597.1|6593.2|6590.4|173
1629388810000|2021-08-19 16:00:10|6595.9|6593.1|6592.7|6589.9|6596.7|6593.9|6592|6589.2|140
1629388820000|2021-08-19 16:00:20|6592.4|6589.6|6591.6|6588.8|6592.4|6589.6|6590.4|6587.6|40
1629388830000|2021-08-19 16:00:30|6592.3|6588.3|6590.2|6587.4|6592.6|6589.8|6590.2|6587.4|22
1629388840000|2021-08-19 16:00:40|6590.4|6587.6|6593.4|6590.6|6593.4|6590.6|6590.4|6587.6|24
1629388850000|2021-08-19 16:00:50|6593|6590.2|6593.7|6590.9|6594|6591.1|6591.7|6588.9|35
1629388860000|2021-08-19 16:01:00|6593.6|6590.8|6593.7|6590.9|6596.6|6593.8|6593.6|6590.8|47
1629388870000|2021-08-19 16:01:10|6593.9|6591.1|6596.1|6593.3|6596.2|6593.4|6593.9|6591.1|14
1629388880000|2021-08-19 16:01:20|6595.7|6592.9|6595.2|6592.4|6596.2|6593.4|6594.9|6592.1|8
1629388890000|2021-08-19 16:01:30|6595.1|6592.3|6595.9|6593.1|6596.2|6593.4|6594.7|6591.9|71
1629388900000|2021-08-19 16:01:40|6596.7|6593.9|6596.2|6593.4|6600.7|6597.9|6596.2|6593.4|133
1629388910000|2021-08-19 16:01:50|6596.4|6593.6|6596.2|6593.4|6597.7|6594.9|6595.7|6592.9|37
1629388920000|2021-08-19 16:02:00|6596.4|6593.6|6595.7|6592.9|6597.7|6594.9|6595.7|6592.9|41
1629388930000|2021-08-19 16:02:10|6594.7|6591.9|6597.4|6594.6|6597.4|6594.6|6594.7|6591.9|47
1629388940000|2021-08-19 16:02:20|6598|6595.2|6598.9|6596.1|6600.4|6597.6|6598|6595.2|92
1629388950000|2021-08-19 16:02:30|6599.2|6596.4|6597.6|6594.8|6601.7|6598.9|6597.6|6594.8|55
1629388960000|2021-08-19 16:02:40|6597|6594.2|6597.9|6595.1|6599.4|6596.6|6597|6594.2|12
1629388970000|2021-08-19 16:02:50|6598.4|6595.6|6598.7|6595.9|6599.7|6596.9|6597.9|6595.1|11
1629388980000|2021-08-19 16:03:00|6598.9|6596.1|6598.7|6595.9|6599.9|6597.1|6597.7|6594.9|50
1629388990000|2021-08-19 16:03:10|6599.1|6596.3|6597.9|6595.1|6599.1|6596.3|6597.7|6594.9|17
1629389000000|2021-08-19 16:03:20|6598.4|6595.6|6600.9|6598.1|6601.2|6598.4|6598.4|6595.6|11
1629389010000|2021-08-19 16:03:30|6600.7|6597.9|6598.9|6596.1|6600.9|6598.1|6598.2|6595.4|15
1629389020000|2021-08-19 16:03:40|6599.7|6596.9|6599.4|6596.6|6599.9|6597.1|6599.2|6596.4|5
1629389030000|2021-08-19 16:03:50|6599.7|6596.9|6597.7|6594.9|6599.7|6596.9|6597.7|6594.9|21
1629389040000|2021-08-19 16:04:00|6598.7|6595.9|6602.2|6599.4|6603.2|6600.4|6598.2|6595.4|80
1629389050000|2021-08-19 16:04:10|6602.4|6599.6|6601.7|6598.9|6602.7|6599.9|6600.2|6597.4|16
1629389060000|2021-08-19 16:04:20|6602.2|6599.4|6597.6|6594.8|6602.4|6599.6|6597.6|6594.8|29
1629389070000|2021-08-19 16:04:30|6598.1|6595.3|6599.6|6596.8|6599.7|6596.9|6598.1|6595.3|12
1629389080000|2021-08-19 16:04:40|6599.4|6596.6|6599.6|6596.8|6599.6|6596.8|6597.6|6594.8|57
1629389090000|2021-08-19 16:04:50|6599.1|6596.3|6599.6|6596.8|6599.6|6596.8|6597.1|6594.3|4
1629389100000|2021-08-19 16:05:00|6599.4|6596.6|6600.1|6597.3|6600.7|6597.9|6597.1|6594.3|76
1629389110000|2021-08-19 16:05:10|6600.6|6597.8|6600.6|6597.8|6601.6|6598.8|6599.1|6596.3|66
1629389120000|2021-08-19 16:05:20|6600.4|6597.6|6597.6|6594.8|6600.4|6597.6|6597.1|6594.3|70
1629389130000|2021-08-19 16:05:30|6597.7|6594.9|6594.6|6591.8|6598.1|6595.3|6594.6|6591.8|54
1629389140000|2021-08-19 16:05:40|6594.7|6591.9|6596.7|6593.9|6596.7|6593.9|6593.7|6590.9|38
1629389150000|2021-08-19 16:05:50|6597.1|6594.3|6597.6|6594.8|6598.6|6595.8|6596.6|6593.8|42
1629389160000|2021-08-19 16:06:00|6597.1|6594.3|6598.7|6595.9|6600.6|6597.8|6596.7|6593.9|86
1629389170000|2021-08-19 16:06:10|6598.4|6595.6|6595|6592.2|6598.9|6596.1|6594.6|6591.8|23
1629389180000|2021-08-19 16:06:20|6595.7|6592.9|6596.5|6593.7|6596.7|6593.9|6595.2|6592.4|6
1629389190000|2021-08-19 16:06:30|6596.2|6593.4|6594.5|6591.7|6596.4|6593.6|6593.5|6590.7|52
1629389200000|2021-08-19 16:06:40|6594.7|6591.9|6596|6593.2|6596.7|6593.9|6594.7|6591.9|12
1629389210000|2021-08-19 16:06:50|6595|6592.2|6593.5|6590.7|6595.5|6592.7|6593.5|6590.7|16
1629389220000|2021-08-19 16:07:00|6593.4|6590.6|6593|6590.2|6595.5|6592.7|6593|6590.2|42
1629389230000|2021-08-19 16:07:10|6593.2|6590.4|6593|6590.2|6593.5|6590.7|6590|6587.2|101
1629389240000|2021-08-19 16:07:20|6593.4|6590.6|6592.9|6590.1|6593.4|6590.6|6592.4|6589.6|14
1629389250000|2021-08-19 16:07:30|6593.4|6590.6|6590.4|6587.6|6593.4|6590.6|6588.9|6586.1|47
1629389260000|2021-08-19 16:07:40|6590.7|6587.9|6589.4|6586.6|6590.9|6588.1|6589.4|6586.6|3
1629389270000|2021-08-19 16:07:50|6589.2|6586.4|6587.4|6584.6|6589.4|6586.6|6587.2|6584.4|7
1629389280000|2021-08-19 16:08:00|6587.7|6584.9|6588.2|6585.4|6589.4|6586.6|6587.7|6584.9|10
1629389290000|2021-08-19 16:08:10|6588.4|6585.6|6590.4|6587.6|6591.4|6588.6|6588.2|6585.4|29
1629389300000|2021-08-19 16:08:20|6590.7|6587.9|6591|6588.2|6591.4|6588.6|6589.9|6587.1|10
1629389310000|2021-08-19 16:08:30|6591.4|6588.6|6592.4|6589.6|6594.5|6591.7|6591.4|6588.6|37
1629389320000|2021-08-19 16:08:40|6592|6589.2|6589.4|6586.6|6592.5|6589.7|6589.4|6586.6|43
1629389330000|2021-08-19 16:08:50|6589|6586.2|6589.4|6586.6|6589.5|6586.7|6587|6584.2|31
1629389340000|2021-08-19 16:09:00|6589.5|6586.7|6591|6588.2|6593.9|6591.1|6589.5|6586.7|193
1629389350000|2021-08-19 16:09:10|6591.5|6588.7|6592.9|6590.1|6592.9|6590.1|6591|6588.2|28
1629389360000|2021-08-19 16:09:20|6593|6590.2|6595.5|6592.7|6597.5|6594.7|6593|6590.2|82
1629389370000|2021-08-19 16:09:30|6595|6592.2|6594.5|6591.7|6598|6595.2|6593|6590.2|85
1629389380000|2021-08-19 16:09:40|6594.4|6591.6|6591.2|6588.4|6594.4|6591.6|6591.2|6588.4|68
1629389390000|2021-08-19 16:09:50|6592.2|6589.4|6590.4|6587.6|6592.7|6589.9|6590.4|6587.6|56
1629389400000|2021-08-19 16:10:00|6590.7|6587.9|6593.2|6590.4|6593.2|6590.4|6590.2|6587.4|28
1629389410000|2021-08-19 16:10:10|6593.4|6590.6|6594.4|6591.6|6594.4|6591.6|6592.7|6589.9|37
1629389420000|2021-08-19 16:10:20|6594.2|6591.4|6590.7|6587.9|6594.2|6591.4|6590.7|6587.9|13
1629389430000|2021-08-19 16:10:30|6590.9|6588.1|6590.7|6587.9|6591.4|6588.6|6587|6584.2|55
1629389440000|2021-08-19 16:10:40|6589.9|6587.1|6590.2|6587.4|6591|6587.9|6589.7|6586.9|25
1629389450000|2021-08-19 16:10:50|6590.4|6587.6|6590.5|6587.7|6591.4|6588.6|6589|6586.2|39
1629389460000|2021-08-19 16:11:00|6590.7|6587.9|6591.7|6588.9|6593.2|6590.4|6590.7|6587.9|20
1629389470000|2021-08-19 16:11:10|6591.4|6588.6|6594.5|6591.7|6596|6593.2|6590.7|6587.9|70
1629389480000|2021-08-19 16:11:20|6594.4|6591.6|6594.7|6591.9|6594.7|6591.9|6592.7|6589.3|8
1629389490000|2021-08-19 16:11:30|6594.5|6591.7|6593.7|6590.9|6595.2|6592.4|6593|6590.2|9
1629389500000|2021-08-19 16:11:40|6593.9|6591.1|6593.5|6590.7|6594.2|6591.4|6593.5|6590.7|3
1629389510000|2021-08-19 16:11:50|6592.7|6589.9|6590.5|6587.7|6593|6590.2|6590.2|6587.4|17
1629389520000|2021-08-19 16:12:00|6590.7|6587.9|6594.5|6591.7|6594.7|6591.9|6590.7|6587.9|28
1629389530000|2021-08-19 16:12:10|6594.7|6591.9|6593.5|6590.7|6596.9|6594.1|6593|6590.2|14
1629389540000|2021-08-19 16:12:20|6593|6590.2|6593.7|6590.9|6593.7|6590.9|6592.7|6589.9|6
1629389550000|2021-08-19 16:12:30|6594|6591.2|6597|6594.2|6597.5|6594.7|6594|6591.2|29
1629389560000|2021-08-19 16:12:40|6596.7|6593.9|6593.7|6590.9|6596.7|6593.9|6593.5|6590.7|58
1629389570000|2021-08-19 16:12:50|6594|6591.2|6594|6591.2|6596.5|6593.7|6593.5|6590.7|10
1629389580000|2021-08-19 16:13:00|6593.6|6590.8|6593.5|6590.7|6593.7|6590.9|6592|6589.2|7
1629389590000|2021-08-19 16:13:10|6593|6590.2|6593.5|6590.7|6593.7|6590.9|6593|6590.2|4
1629389600000|2021-08-19 16:13:20|6593.4|6590.6|6587|6584.2|6593.4|6590.6|6585.4|6582.6|133
1629389610000|2021-08-19 16:13:30|6587.2|6584.4|6586|6583.2|6587.5|6584.7|6586|6583.2|42
1629389620000|2021-08-19 16:13:40|6586.2|6583.4|6587.2|6584.4|6587.2|6584.4|6584|6581.2|18
1629389630000|2021-08-19 16:13:50|6587.4|6584.6|6587.5|6584.7|6588|6585.2|6587|6584.2|11
1629389640000|2021-08-19 16:14:00|6587.7|6584.9|6590.7|6587.9|6590.7|6587.9|6587.5|6584.7|55
1629389650000|2021-08-19 16:14:10|6591.5|6588.7|6589|6586.2|6591.5|6588.7|6587.5|6584.7|282
1629389660000|2021-08-19 16:14:20|6588.9|6586.1|6587.7|6584.9|6588.9|6586.1|6587.5|6584.7|7
1629389670000|2021-08-19 16:14:30|6588|6585.2|6587.5|6584.7|6588|6585.2|6587|6584.2|27
1629389680000|2021-08-19 16:14:40|6587|6584.2|6584|6581.2|6587|6584.2|6583|6580.2|21
1629389690000|2021-08-19 16:14:50|6583.7|6580.9|6583.5|6580.7|6584|6581.2|6583|6580.2|31
1629389700000|2021-08-19 16:15:00|6583.7|6580.9|6583.2|6580.4|6583.7|6580.9|6582.5|6579.7|14
1629389710000|2021-08-19 16:15:10|6582.7|6579.9|6579.2|6576.4|6582.7|6579.9|6578.5|6575.7|133
1629389720000|2021-08-19 16:15:20|6579.5|6576.7|6578.7|6575.9|6580|6577.2|6578.5|6575.7|44
1629389730000|2021-08-19 16:15:30|6578.4|6575.6|6579.2|6576.4|6579.2|6576.4|6576.7|6573.9|31
1629389740000|2021-08-19 16:15:40|6579|6576.2|6579.7|6576.9|6580.2|6577.4|6579|6576.2|21
1629389750000|2021-08-19 16:15:50|6579.5|6576.7|6581|6578.2|6581.7|6578.9|6579|6576.2|27
1629389760000|2021-08-19 16:16:00|6581.4|6578.6|6580.5|6577.7|6582.7|6579.9|6580.2|6577.4|19
1629389770000|2021-08-19 16:16:10|6580|6577.2|6579.5|6576.7|6580.2|6577.4|6578.7|6575.9|30
1629389780000|2021-08-19 16:16:20|6579|6576.2|6579.5|6576.7|6579.5|6576.7|6578|6575.2|14
1629389790000|2021-08-19 16:16:30|6579|6576.2|6576.4|6573.6|6579.5|6576.7|6575.4|6572.6|35
1629389800000|2021-08-19 16:16:40|6575.4|6572.6|6576.4|6573.6|6576.4|6573.6|6575.4|6572.6|7
1629389810000|2021-08-19 16:16:50|6576.9|6574.1|6577.4|6574.6|6578.4|6575.6|6576.4|6573.6|25
1629389820000|2021-08-19 16:17:00|6577.2|6574.4|6576.4|6573.6|6578|6575.2|6573.7|6570.9|25
1629389830000|2021-08-19 16:17:10|6576.2|6573.4|6576.9|6574.1|6576.9|6574.1|6575.9|6573.1|6
1629389840000|2021-08-19 16:17:20|6577|6574.2|6575.5|6572.7|6577|6574.2|6574.9|6572.1|9
1629389850000|2021-08-19 16:17:30|6576.2|6573.4|6576.4|6573.6|6576.5|6573.7|6575.4|6572.6|8
1629389860000|2021-08-19 16:17:40|6576.5|6573.7|6575.4|6572.6|6576.5|6573.7|6574.9|6572.1|9
1629389870000|2021-08-19 16:17:50|6574.4|6571.6|6575.4|6572.6|6575.4|6572.6|6573.7|6570.9|12
1629389880000|2021-08-19 16:18:00|6575.2|6572.4|6574|6571.2|6576.4|6573.6|6574|6571.2|33
1629389890000|2021-08-19 16:18:10|6573.7|6570.9|6575.4|6572.6|6575.4|6572.6|6573.4|6570.6|72
1629389900000|2021-08-19 16:18:20|6575.9|6573.1|6574|6571.2|6575.9|6573.1|6572.9|6570.1|59
1629389910000|2021-08-19 16:18:30|6574.4|6571.6|6573.9|6571.1|6574.9|6572.1|6573.9|6571.1|14
1629389920000|2021-08-19 16:18:40|6574.4|6571.6|6572.4|6569.6|6574.4|6571.6|6571.7|6568.9|19
1629389930000|2021-08-19 16:18:50|6572.9|6570.1|6574.4|6571.6|6575.4|6572.6|6572.4|6569.6|20
1629389940000|2021-08-19 16:19:00|6574.1|6571.3|6576.7|6573.9|6577.2|6574.4|6573.9|6571.1|44
1629389950000|2021-08-19 16:19:10|6576.9|6574.1|6582.2|6579.4|6584.4|6581.6|6576.9|6574.1|86
1629389960000|2021-08-19 16:19:20|6581.9|6579.1|6581.4|6578.6|6581.9|6579.1|6580.7|6577.9|21
1629389970000|2021-08-19 16:19:30|6581.7|6578.9|6581.4|6578.6|6582.4|6579.6|6580.5|6577.7|9
1629389980000|2021-08-19 16:19:40|6581|6578.2|6580.7|6577.9|6581.4|6578.6|6580.5|6577.7|8
1629389990000|2021-08-19 16:19:50|6580|6577.2|6580.4|6577.6|6580.4|6577.6|6578.9|6576.1|19
1629390000000|2021-08-19 16:20:00|6580|6577.2|6579.5|6576.7|6580.4|6577.6|6577.5|6574.7|14
1629390010000|2021-08-19 16:20:10|6578.2|6575.4|6577.5|6574.7|6578.2|6575.4|6577.4|6574.6|28
1629390020000|2021-08-19 16:20:20|6577.4|6574.6|6574.9|6572.1|6577.4|6574.6|6574.4|6571.6|45
1629390030000|2021-08-19 16:20:30|6575|6572.2|6574.4|6571.6|6575.5|6572.7|6574.4|6571.6|31
1629390040000|2021-08-19 16:20:40|6575|6572.2|6574.5|6571.7|6575.5|6572.7|6574.5|6571.7|33
1629390050000|2021-08-19 16:20:50|6575.4|6572.6|6577|6574.2|6578.4|6575.6|6575.4|6572.6|37
1629390060000|2021-08-19 16:21:00|6577.9|6575.1|6577.7|6574.9|6578.4|6575.6|6577.5|6574.7|9
1629390070000|2021-08-19 16:21:10|6577.4|6574.6|6578.4|6575.6|6578.4|6575.6|6576|6573.2|25
1629390080000|2021-08-19 16:21:20|6578.7|6575.9|6577.9|6575.1|6581.4|6578.6|6577.9|6575.1|83
1629390090000|2021-08-19 16:21:30|6578.4|6575.6|6579.4|6576.6|6579.4|6576.6|6577|6574.2|16
1629390100000|2021-08-19 16:21:40|6579.5|6576.7|6578.9|6576.1|6579.5|6576.7|6578.5|6575.7|11
1629390110000|2021-08-19 16:21:50|6579|6576.2|6581|6578.2|6582|6579.2|6578.9|6576.1|39
1629390120000|2021-08-19 16:22:00|6581.4|6578.6|6582|6579.2|6583|6580.2|6581.4|6578.6|47
1629390130000|2021-08-19 16:22:10|6582.4|6579.6|6581.9|6579.1|6582.4|6579.6|6581.5|6578.7|42
1629390140000|2021-08-19 16:22:20|6582|6579.2|6581.7|6578.9|6582.4|6579.6|6581.4|6578.6|11
1629390150000|2021-08-19 16:22:30|6582.4|6579.6|6580.4|6577.6|6582.4|6579.6|6579.9|6577.1|22
1629390160000|2021-08-19 16:22:40|6580.5|6577.7|6581.5|6578.7|6582|6579.2|6580.5|6577.7|21
1629390170000|2021-08-19 16:22:50|6582|6579.2|6584.7|6581.9|6584.7|6581.9|6581|6578.2|27
1629390180000|2021-08-19 16:23:00|6585|6582.2|6583|6580.2|6585.4|6582.6|6582.5|6579.7|11
1629390190000|2021-08-19 16:23:10|6582.5|6579.7|6582.2|6579.4|6582.5|6579.7|6581.7|6578.9|14
1629390200000|2021-08-19 16:23:20|6581.9|6579.1|6581.5|6578.7|6581.9|6579.1|6578.9|6576.1|43
1629390210000|2021-08-19 16:23:30|6581.9|6579.1|6579.9|6577.1|6582.2|6579.4|6579.9|6577.1|10
1629390220000|2021-08-19 16:23:40|6580.4|6577.6|6578.4|6575.6|6580.4|6577.6|6577.9|6575.1|8
1629390230000|2021-08-19 16:23:50|6578.9|6576.1|6578.9|6576.1|6579.4|6576.6|6578.4|6575.6|4
1629390240000|2021-08-19 16:24:00|6579|6576.2|6578.4|6575.6|6579.4|6576.6|6577|6574.2|28
1629390250000|2021-08-19 16:24:10|6578.2|6575.4|6579.4|6576.6|6579.4|6576.6|6577.9|6575.1|5
1629390260000|2021-08-19 16:24:20|6579.2|6576.4|6579.2|6576.4|6579.4|6576.6|6578.4|6575.6|11
1629390270000|2021-08-19 16:24:30|6578.9|6576.1|6574.4|6571.6|6578.9|6576.1|6573.9|6571.1|41
1629390280000|2021-08-19 16:24:40|6574.2|6571.4|6572.4|6569.6|6574.7|6571.9|6572.4|6569.6|8
1629390290000|2021-08-19 16:24:50|6571.7|6568.9|6571.4|6568.6|6571.7|6568.9|6570.2|6567.4|22
1629390300000|2021-08-19 16:25:00|6571.7|6568.9|6572.7|6569.9|6573.1|6570.3|6569.7|6566.9|148
1629390310000|2021-08-19 16:25:10|6572.2|6569.4|6572.4|6569.6|6573.4|6570.6|6571.7|6568.9|122
1629390320000|2021-08-19 16:25:20|6572.7|6569.9|6570.9|6568.1|6573.4|6570.6|6570.9|6568.1|25
1629390330000|2021-08-19 16:25:30|6571|6568.2|6569.2|6566.4|6571.4|6568.6|6569|6566.2|64
1629390340000|2021-08-19 16:25:40|6569.4|6566.6|6569.9|6567.1|6571.2|6568.4|6568.5|6565.7|70
1629390350000|2021-08-19 16:25:50|6570.2|6567.4|6569.4|6566.6|6571.4|6568.6|6569.4|6566.6|6
1629390360000|2021-08-19 16:26:00|6569.9|6567.1|6569.2|6566.4|6570|6567.2|6568.7|6565.9|78
1629390370000|2021-08-19 16:26:10|6569.4|6566.6|6569.2|6566.4|6569.4|6566.6|6567.7|6564.9|32
1629390380000|2021-08-19 16:26:20|6569.4|6566.6|6569.4|6566.6|6570.4|6567.6|6569.2|6566.4|7
1629390390000|2021-08-19 16:26:30|6569.2|6566.4|6570.2|6567.4|6570.4|6567.6|6568.7|6565.9|12
1629390400000|2021-08-19 16:26:40|6570.4|6567.6|6571.7|6568.9|6572.2|6569.4|6570.2|6567.4|13
1629390410000|2021-08-19 16:26:50|6571.2|6568.4|6570.2|6567.4|6571.2|6568.4|6570|6567.2|8
1629390420000|2021-08-19 16:27:00|6570.4|6567.6|6572|6569.2|6572|6569.2|6570.4|6567.6|12
1629390430000|2021-08-19 16:27:10|6572.4|6569.6|6571.2|6568.4|6572.4|6569.6|6570.4|6567.6|6
1629390440000|2021-08-19 16:27:20|6571.4|6568.6|6571.2|6568.4|6571.9|6569.1|6571.2|6568.4|9
1629390450000|2021-08-19 16:27:30|6571.7|6568.9|6572.4|6569.6|6572.4|6569.6|6570.7|6567.9|32
1629390460000|2021-08-19 16:27:40|6571.7|6568.9|6572.2|6569.4|6572.4|6569.6|6570.4|6567.6|14
1629390470000|2021-08-19 16:27:50|6571.7|6568.9|6572.4|6569.6|6572.4|6569.6|6570.7|6567.9|5
1629390480000|2021-08-19 16:28:00|6571.9|6569.1|6570.4|6567.6|6572|6569.2|6570.2|6567.4|9
1629390490000|2021-08-19 16:28:10|6570.5|6567.7|6571.4|6568.6|6571.4|6568.6|6570.4|6567.6|2
1629390500000|2021-08-19 16:28:20|6571.2|6568.4|6572.2|6569.4|6572.4|6569.6|6571.2|6568.4|24
1629390510000|2021-08-19 16:28:30|6572.4|6569.6|6570.4|6567.6|6573.4|6570.6|6570.4|6567.6|30
1629390520000|2021-08-19 16:28:40|6571.2|6568.4|6572.4|6569.6|6572.4|6569.6|6570.4|6567.6|28
1629390530000|2021-08-19 16:28:50|6572.2|6569.4|6574.2|6571.4|6574.9|6572.1|6572.2|6569.4|68
1629390540000|2021-08-19 16:29:00|6574.4|6571.6|6574.5|6571.7|6574.5|6571.7|6573.7|6570.9|11
1629390550000|2021-08-19 16:29:10|6575.4|6572.6|6575.2|6572.4|6576.4|6573.6|6574.9|6572.1|21
1629390560000|2021-08-19 16:29:20|6575.4|6572.6|6576.2|6573.4|6577.2|6574.4|6575.2|6572.4|68
1629390570000|2021-08-19 16:29:30|6576.4|6573.6|6577.9|6575.1|6578.4|6575.6|6575.7|6572.9|16
1629390580000|2021-08-19 16:29:40|6578.4|6575.6|6577.7|6574.9|6579.4|6576.6|6577.7|6574.9|13
1629390590000|2021-08-19 16:29:50|6577.2|6574.4|6575.9|6573.1|6577.9|6575.1|6575.9|6573.1|6
1629390600000|2021-08-19 16:30:00|6576.4|6573.6|6578.2|6575.4|6580|6577.2|6576.2|6573.4|26
1629390610000|2021-08-19 16:30:10|6578|6575.2|6576.2|6573.4|6578|6575.2|6576.2|6573.4|19
1629390620000|2021-08-19 16:30:20|6575.7|6572.9|6573.4|6570.6|6575.7|6572.9|6573.2|6570.4|19
1629390630000|2021-08-19 16:30:30|6573.9|6571.1|6573.4|6570.6|6573.9|6571.1|6573|6570.2|8
1629390640000|2021-08-19 16:30:40|6573.7|6570.9|6574.4|6571.6|6574.4|6571.6|6573.4|6570.6|14
1629390650000|2021-08-19 16:30:50|6574.9|6572.1|6573.4|6570.6|6574.9|6572.1|6572.4|6569.6|1
1629390660000|2021-08-19 16:31:00|6574.2|6571.4|6573.9|6571.1|6574.2|6571.4|6573.4|6570.6|19
1629390670000|2021-08-19 16:31:10|6574.4|6571.6|6572.4|6569.6|6574.4|6571.6|6572.2|6569.4|22
1629390680000|2021-08-19 16:31:20|6572.2|6569.4|6572.2|6569.4|6573.9|6571.1|6571.7|6568.9|82
1629390690000|2021-08-19 16:31:30|6572.4|6569.6|6568.4|6565.6|6572.4|6569.6|6567.4|6564.6|52
1629390700000|2021-08-19 16:31:40|6568.2|6565.4|6567|6564.2|6569.2|6566.4|6566.7|6563.9|38
1629390710000|2021-08-19 16:31:50|6566.7|6563.9|6560.9|6558.1|6566.7|6563.9|6560.5|6557.7|125
1629390720000|2021-08-19 16:32:00|6560.7|6557.9|6557|6554.2|6560.7|6557.9|6555.7|6552.9|152
1629390730000|2021-08-19 16:32:10|6556.7|6553.9|6557.2|6554.4|6557.4|6554.6|6556.2|6553.4|11
1629390740000|2021-08-19 16:32:20|6556.7|6553.9|6558.7|6555.9|6558.7|6555.9|6556.7|6553.9|44
1629390750000|2021-08-19 16:32:30|6559|6556.2|6561.7|6558.9|6563.2|6560.4|6559|6556.2|96
1629390760000|2021-08-19 16:32:40|6561.4|6558.6|6562.4|6559.6|6563.4|6560.6|6561.4|6558.6|39
1629390770000|2021-08-19 16:32:50|6562.2|6559.4|6561|6558.2|6562.2|6559.4|6560.9|6558.1|22
1629390780000|2021-08-19 16:33:00|6561.7|6558.9|6563.2|6560.4|6563.4|6560.6|6561.4|6558.6|30
1629390790000|2021-08-19 16:33:10|6563.4|6560.6|6564.2|6561.4|6565.4|6562.6|6563.4|6560.6|63
1629390800000|2021-08-19 16:33:20|6564.7|6561.9|6565.2|6562.4|6565.4|6562.6|6563.9|6561.1|54
1629390810000|2021-08-19 16:33:30|6564.9|6562.1|6566.4|6563.6|6566.9|6564.1|6564|6561.2|48
1629390820000|2021-08-19 16:33:40|6565.5|6562.7|6567.9|6565.1|6569|6566.2|6565.5|6562.7|65
1629390830000|2021-08-19 16:33:50|6568.4|6565.6|6570.2|6567.4|6570.4|6567.6|6568.4|6565.6|172
1629390840000|2021-08-19 16:34:00|6570.4|6567.6|6571.2|6568.4|6571.4|6568.6|6569.4|6566.6|34
1629390850000|2021-08-19 16:34:10|6571.4|6568.6|6571|6568.2|6571.4|6568.6|6569.7|6566.9|34
1629390860000|2021-08-19 16:34:20|6570.7|6567.9|6570.4|6567.6|6571.9|6569.1|6570.2|6567.4|61
1629390870000|2021-08-19 16:34:30|6570.2|6567.4|6571.4|6568.6|6571.4|6568.6|6568.4|6565.6|30
1629390880000|2021-08-19 16:34:40|6572.4|6569.6|6573.4|6570.6|6574.4|6571.6|6572.4|6569.6|43
1629390890000|2021-08-19 16:34:50|6573.5|6570.7|6573.7|6570.9|6574.4|6571.6|6573.4|6570.6|16
1629390900000|2021-08-19 16:35:00|6573.4|6570.6|6573.4|6570.6|6574.4|6571.6|6572.4|6569.6|23
1629390910000|2021-08-19 16:35:10|6573.2|6570.4|6573.4|6570.6|6574.2|6571.4|6572.9|6570.1|11
1629390920000|2021-08-19 16:35:20|6573|6570.2|6572.9|6570.1|6573.4|6570.6|6572.7|6569.9|16
1629390930000|2021-08-19 16:35:30|6573|6570.2|6574.4|6571.6|6574.4|6571.6|6573|6570.2|17
1629390940000|2021-08-19 16:35:40|6573.9|6571.1|6572.9|6570.1|6574.4|6571.6|6572.7|6569.9|23
1629390950000|2021-08-19 16:35:50|6572.7|6569.9|6573.7|6570.9|6573.9|6571.1|6572.7|6569.9|4
1629390960000|2021-08-19 16:36:00|6573.4|6570.6|6574.7|6571.9|6576.4|6573.6|6573.4|6570.6|3
1629390970000|2021-08-19 16:36:10|6574.5|6571.7|6574.4|6571.6|6574.9|6572.1|6572.7|6569.9|36
1629390980000|2021-08-19 16:36:20|6574.9|6572.1|6575.9|6573.1|6576.4|6573.6|6574.9|6572.1|11
1629390990000|2021-08-19 16:36:30|6575.5|6572.7|6576.4|6573.6|6576.4|6573.6|6575.5|6572.7|9
1629391000000|2021-08-19 16:36:40|6577.2|6574.4|6577.4|6574.6|6578.4|6575.6|6576.9|6574.1|19
1629391010000|2021-08-19 16:36:50|6577.2|6574.4|6578.4|6575.6|6578.4|6575.6|6577.2|6574.4|5
1629391020000|2021-08-19 16:37:00|6578|6575.2|6576.7|6573.9|6578|6575.2|6576.7|6573.9|4
1629391030000|2021-08-19 16:37:10|6576.4|6573.6|6577.4|6574.6|6577.7|6574.9|6576.4|6573.6|5
1629391040000|2021-08-19 16:37:20|6577.9|6575.1|6578.9|6576.1|6580.4|6577.6|6577.7|6574.9|18
1629391050000|2021-08-19 16:37:30|6579.2|6576.4|6579.7|6576.9|6579.7|6576.9|6578.7|6575.9|4
1629391060000|2021-08-19 16:37:40|6580.2|6577.4|6579.7|6576.9|6580.2|6577.4|6579.4|6576.6|9
1629391070000|2021-08-19 16:37:50|6578.9|6576.1|6578|6575.2|6580.2|6577.4|6578|6575.2|14
1629391080000|2021-08-19 16:38:00|6577.7|6574.9|6577.4|6574.6|6577.7|6574.9|6576.4|6573.6|47
1629391090000|2021-08-19 16:38:10|6577.7|6574.9|6578.4|6575.6|6578.4|6575.6|6577.2|6574.4|40
1629391100000|2021-08-19 16:38:20|6577.9|6575.1|6579.4|6576.6|6579.4|6576.6|6577.9|6575.1|52
1629391110000|2021-08-19 16:38:30|6579.7|6576.9|6579.9|6577.1|6581.4|6578.6|6579.2|6576.4|84
1629391120000|2021-08-19 16:38:40|6579.4|6576.6|6579.4|6576.6|6580.4|6577.6|6579.4|6576.6|27
1629391130000|2021-08-19 16:38:50|6579.2|6576.4|6579.2|6576.4|6579.4|6576.6|6578.4|6575.6|23
1629391140000|2021-08-19 16:39:00|6579.4|6576.6|6580|6577.2|6580.4|6577.6|6578.9|6576.1|25
1629391150000|2021-08-19 16:39:10|6579.7|6576.9|6579.4|6576.6|6579.7|6576.9|6579.4|6576.6|23
1629391160000|2021-08-19 16:39:20|6579|6576.2|6579|6576.2|6580.5|6577.7|6578.4|6575.6|36
1629391170000|2021-08-19 16:39:30|6578.7|6575.9|6578|6575.2|6578.9|6576.1|6576.4|6573.6|53
1629391180000|2021-08-19 16:39:40|6577.4|6574.6|6579|6576.2|6579|6576.2|6577.4|6574.6|16
1629391190000|2021-08-19 16:39:50|6579.4|6576.6|6578.5|6575.7|6579.4|6576.6|6578.5|6575.7|5
1629391200000|2021-08-19 16:40:00|6578.4|6575.6|6575.4|6572.6|6578.5|6575.7|6574.4|6571.6|174
1629391210000|2021-08-19 16:40:10|6575.2|6572.4|6574.4|6571.6|6575.4|6572.6|6574.4|6571.6|38
1629391220000|2021-08-19 16:40:20|6574.5|6571.7|6571.5|6568.7|6575|6572.2|6571.4|6568.6|8
1629391230000|2021-08-19 16:40:30|6571.4|6568.6|6571|6568.2|6571.5|6568.7|6570.4|6567.6|12
1629391240000|2021-08-19 16:40:40|6572|6569.2|6572.9|6570.1|6573|6570.2|6572|6569.2|16
1629391250000|2021-08-19 16:40:50|6572.7|6569.9|6573|6570.2|6574|6571.2|6572.5|6569.7|60
1629391260000|2021-08-19 16:41:00|6572.9|6570.1|6572|6569.2|6572.9|6570.1|6572|6569.2|36
1629391270000|2021-08-19 16:41:10|6573|6570.2|6572.4|6569.6|6573|6570.2|6572.4|6569.6|9
1629391280000|2021-08-19 16:41:20|6572|6569.2|6573.9|6571.1|6574|6571.2|6570.5|6567.7|58
1629391290000|2021-08-19 16:41:30|6573.5|6570.7|6574.4|6571.6|6574.5|6571.7|6573.5|6570.7|4
1629391300000|2021-08-19 16:41:40|6574|6571.2|6573|6570.2|6574|6571.2|6572.4|6569.6|43
1629391310000|2021-08-19 16:41:50|6573.5|6570.7|6571.9|6569.1|6573.5|6570.7|6571.9|6569.1|20
1629391320000|2021-08-19 16:42:00|6572|6569.2|6572|6569.2|6573|6570.2|6571.7|6568.9|29
1629391330000|2021-08-19 16:42:10|6571.9|6569.1|6572.9|6570.1|6573.4|6570.6|6571.9|6569.1|5
1629391340000|2021-08-19 16:42:20|6572.4|6569.6|6572.9|6570.1|6573|6570.2|6571.9|6569.1|39
1629391350000|2021-08-19 16:42:30|6572.5|6569.7|6569.4|6566.6|6572.5|6569.7|6568.4|6565.6|44
1629391360000|2021-08-19 16:42:40|6569.5|6566.7|6569.9|6567.1|6570|6567.2|6569.4|6566.6|20
1629391370000|2021-08-19 16:42:50|6569.4|6566.6|6569.4|6566.6|6569.9|6567.1|6568.9|6566.1|10
1629391380000|2021-08-19 16:43:00|6569.5|6566.7|6569.9|6567.1|6570|6567.2|6567.4|6564.6|95
1629391390000|2021-08-19 16:43:10|6570.2|6567.4|6571.5|6568.7|6571.9|6569.1|6570|6567.2|19
1629391400000|2021-08-19 16:43:20|6571.2|6568.4|6572.4|6569.6|6572.4|6569.6|6570.7|6567.9|21
1629391410000|2021-08-19 16:43:30|6571.5|6568.7|6571.4|6568.6|6571.5|6568.7|6571|6568.2|18
1629391420000|2021-08-19 16:43:40|6571.7|6568.9|6572.9|6570.1|6573|6570.2|6571.7|6568.9|18
1629391430000|2021-08-19 16:43:50|6573|6570.2|6574.4|6571.6|6574.5|6571.7|6572.7|6569.9|16
1629391440000|2021-08-19 16:44:00|6573.7|6570.9|6576.2|6573.4|6576.2|6573.4|6573.7|6570.9|53
1629391450000|2021-08-19 16:44:10|6575.9|6573.1|6575.4|6572.6|6576.4|6573.6|6575.4|6572.6|30
1629391460000|2021-08-19 16:44:20|6575.5|6572.7|6576.4|6573.6|6576.4|6573.6|6575.5|6572.7|9
1629391470000|2021-08-19 16:44:30|6577|6574.2|6578.5|6575.7|6580.4|6577.6|6576|6573.2|107
1629391480000|2021-08-19 16:44:40|6578.7|6575.9|6579.9|6577.1|6580.5|6577.7|6578.4|6575.6|56
1629391490000|2021-08-19 16:44:50|6579|6576.2|6579|6576.2|6579|6576.2|6578.4|6575.6|32
1629391500000|2021-08-19 16:45:00|6579.2|6576.4|6580|6577.2|6580.7|6577.9|6579.2|6576.4|47
1629391510000|2021-08-19 16:45:10|6580.4|6577.6|6579|6576.2|6581.7|6578.9|6578.4|6575.6|55
1629391520000|2021-08-19 16:45:20|6579.5|6576.7|6581.9|6579.1|6582|6579.2|6579.5|6576.7|21
1629391530000|2021-08-19 16:45:30|6581.5|6578.7|6581|6578.2|6581.5|6578.7|6581|6578.2|4
1629391540000|2021-08-19 16:45:40|6580.7|6577.9|6580|6577.2|6580.7|6577.9|6579.4|6576.6|16
1629391550000|2021-08-19 16:45:50|6580.4|6577.6|6578.9|6576.1|6580.4|6577.6|6578.4|6575.6|158
1629391560000|2021-08-19 16:46:00|6579|6576.2|6580|6577.2|6580|6577.2|6578.7|6575.9|3
1629391570000|2021-08-19 16:46:10|6580.4|6577.6|6579.4|6576.6|6580.4|6577.6|6579.4|6576.6|3
1629391580000|2021-08-19 16:46:20|6579.5|6576.7|6578|6575.2|6579.5|6576.7|6578|6575.2|9
1629391590000|2021-08-19 16:46:30|6577.4|6574.6|6580|6577.2|6580|6577.2|6577.4|6574.6|16
1629391600000|2021-08-19 16:46:40|6580.4|6577.6|6579.7|6576.9|6580.4|6577.6|6579.7|6576.9|12
1629391610000|2021-08-19 16:46:50|6580.5|6577.7|6580.5|6577.7|6581|6578.2|6580.5|6577.7|4
1629391620000|2021-08-19 16:47:00|6580.7|6577.9|6579.5|6576.7|6580.7|6577.9|6579.4|6576.6|8
1629391630000|2021-08-19 16:47:10|6579.2|6576.4|6577.5|6574.7|6579.2|6576.4|6576.7|6573.9|40
1629391640000|2021-08-19 16:47:20|6577.4|6574.6|6577.5|6574.7|6577.5|6574.7|6577.4|6574.6|8
1629391650000|2021-08-19 16:47:30|6578|6575.2|6578.5|6575.7|6579.4|6576.6|6578|6575.2|37
1629391660000|2021-08-19 16:47:40|6578.4|6575.6|6577|6574.2|6578.4|6575.6|6576.9|6574.1|11
1629391670000|2021-08-19 16:47:50|6577.3|6574.5|6577.8|6575|6578|6575.2|6577.3|6574.5|14
1629391680000|2021-08-19 16:48:00|6578.3|6575.5|6577.5|6574.7|6579.3|6576.5|6577.3|6574.5|29
1629391690000|2021-08-19 16:48:10|6577.3|6574.5|6577.5|6574.7|6578.5|6575.7|6577.3|6574.5|25
1629391700000|2021-08-19 16:48:20|6578|6575.2|6578.5|6575.7|6578.8|6576|6578|6575.2|14
1629391710000|2021-08-19 16:48:30|6578.3|6575.5|6578.8|6576|6579.5|6576.7|6578.3|6575.5|27
1629391720000|2021-08-19 16:48:40|6578.5|6575.7|6580.8|6578|6582.3|6579.5|6578.5|6575.7|206
1629391730000|2021-08-19 16:48:50|6581|6578.2|6584.8|6582|6585.8|6583|6581|6578.2|162
1629391740000|2021-08-19 16:49:00|6585.2|6582.4|6588.3|6585.5|6589|6586.2|6584.8|6582|77
1629391750000|2021-08-19 16:49:10|6587.8|6585|6591.3|6588.5|6592|6589.2|6587.8|6585|72
1629391760000|2021-08-19 16:49:20|6591.5|6588.7|6591.3|6588.5|6592|6589.2|6590.8|6588|26
1629391770000|2021-08-19 16:49:30|6591.2|6588.4|6590.3|6587.5|6591.8|6589|6589.7|6586.9|26
1629391780000|2021-08-19 16:49:40|6590|6587.2|6589.8|6587|6590|6587.2|6589.8|6587|2
1629391790000|2021-08-19 16:49:50|6589.7|6586.9|6589.2|6586.4|6589.7|6586.9|6588.2|6585.4|16
1629391800000|2021-08-19 16:50:00|6589.3|6586.5|6589.3|6586.5|6590.5|6587.7|6588.2|6585.4|25
1629391810000|2021-08-19 16:50:10|6589.5|6586.7|6588.3|6585.5|6589.5|6586.7|6587.8|6585|13
1629391820000|2021-08-19 16:50:20|6588.8|6586|6589.3|6586.5|6590.3|6587.5|6588.8|6586|10
1629391830000|2021-08-19 16:50:30|6589.5|6586.7|6589.3|6586.5|6590.3|6587.5|6589.3|6586.5|33
1629391840000|2021-08-19 16:50:40|6588.5|6585.7|6587.8|6585|6588.5|6585.7|6587.8|6585|9
1629391850000|2021-08-19 16:50:50|6587.7|6584.9|6586.8|6584|6587.7|6584.9|6586.8|6584|7
1629391860000|2021-08-19 16:51:00|6586.5|6583.7|6588.3|6585.5|6588.3|6585.5|6586.3|6583.5|10
1629391870000|2021-08-19 16:51:10|6588.2|6585.4|6588.3|6585.5|6588.3|6585.5|6588.2|6585.4|1
1629391880000|2021-08-19 16:51:20|6588|6585.2|6588.2|6585.4|6588.3|6585.5|6587.3|6584.5|6
1629391890000|2021-08-19 16:51:30|6588.3|6585.5|6588.2|6585.4|6588.3|6585.5|6588.2|6585.4|2
1629391900000|2021-08-19 16:51:40|6587.3|6584.5|6584.8|6582|6587.3|6584.5|6582.3|6579.5|45
1629391910000|2021-08-19 16:51:50|6585.3|6582.5|6584.8|6582|6585.7|6582.9|6584.3|6581.5|13
1629391920000|2021-08-19 16:52:00|6585|6582.2|6586|6583.2|6586.7|6583.9|6585|6582.2|79
1629391930000|2021-08-19 16:52:10|6586.8|6584|6589.3|6586.5|6589.5|6586.7|6586.3|6583.5|9
1629391940000|2021-08-19 16:52:20|6588.8|6586|6588.2|6585.4|6588.8|6586|6588.2|6585.4|11
1629391950000|2021-08-19 16:52:30|6588.3|6585.5|6588.8|6586|6588.8|6586|6588.3|6585.5|5
1629391960000|2021-08-19 16:52:40|6589.2|6586.4|6590.3|6587.5|6591.8|6589|6589.2|6586.4|20
1629391970000|2021-08-19 16:52:50|6590.2|6587.4|6590.8|6588|6590.8|6588|6589.8|6587|18
1629391980000|2021-08-19 16:53:00|6591|6588.2|6591.8|6589|6592.3|6589.5|6591|6588.2|22
1629391990000|2021-08-19 16:53:10|6591.5|6588.7|6590.7|6587.9|6591.5|6588.7|6590.7|6587.9|33
1629392000000|2021-08-19 16:53:20|6591|6588.2|6590.3|6587.5|6591|6588.2|6589.8|6587|29
1629392010000|2021-08-19 16:53:30|6590|6587.2|6588|6585.2|6590|6587.2|6588|6585.2|21
1629392020000|2021-08-19 16:53:40|6588.3|6585.5|6587.8|6585|6589.2|6586.4|6587.3|6584.5|22
1629392030000|2021-08-19 16:53:50|6586.7|6583.9|6587.3|6584.5|6587.8|6585|6586.3|6583.5|41
1629392040000|2021-08-19 16:54:00|6587|6584.2|6587.3|6584.5|6589.3|6586.5|6586.7|6583.9|39
1629392050000|2021-08-19 16:54:10|6586.8|6584|6586.3|6583.5|6586.8|6584|6586.3|6583.5|19
1629392060000|2021-08-19 16:54:20|6586.2|6583.4|6586|6583.2|6586.3|6583.5|6584.3|6581.5|29
1629392070000|2021-08-19 16:54:30|6586.3|6583.5|6585|6582.2|6586.3|6583.5|6585|6582.2|22
1629392080000|2021-08-19 16:54:40|6584.3|6581.5|6584.3|6581.5|6585.8|6583|6584.3|6581.5|9
1629392090000|2021-08-19 16:54:50|6584.8|6582|6584.5|6581.7|6585|6582.2|6584.3|6581.5|7
1629392100000|2021-08-19 16:55:00|6584.8|6582|6586.2|6583.4|6586.2|6583.4|6583.3|6580.5|26
1629392110000|2021-08-19 16:55:10|6586.3|6583.5|6585.3|6582.5|6586.7|6583.9|6585.3|6582.5|17
1629392120000|2021-08-19 16:55:20|6585.8|6583|6585.2|6582.4|6585.8|6583|6585.2|6582.4|7
1629392130000|2021-08-19 16:55:30|6584.7|6581.9|6584.2|6581.4|6584.7|6581.9|6582.2|6578.9|47
1629392140000|2021-08-19 16:55:40|6584.3|6581.5|6585.2|6582.4|6587.2|6584.4|6584.3|6581.5|90
1629392150000|2021-08-19 16:55:50|6584.8|6582|6586.2|6583.4|6586.3|6583.5|6584.8|6582|90
1629392160000|2021-08-19 16:56:00|6586.3|6583.5|6587.2|6584.4|6587.2|6584.4|6586.2|6583.4|16
1629392170000|2021-08-19 16:56:10|6586.7|6583.9|6585.3|6582.5|6587.2|6584.4|6585.3|6582.5|28
1629392180000|2021-08-19 16:56:20|6585.7|6582.9|6585.3|6582.5|6585.7|6582.9|6585.3|6582.5|48
1629392190000|2021-08-19 16:56:30|6585.7|6582.9|6584.3|6581.5|6586.3|6583.5|6584.3|6581.5|134
1629392200000|2021-08-19 16:56:40|6583.8|6581|6582.3|6579.5|6584.3|6581.5|6581.3|6578.5|144
1629392210000|2021-08-19 16:56:50|6582|6579.2|6581.8|6579|6582.7|6579.9|6581.7|6578.9|19
1629392220000|2021-08-19 16:57:00|6582.2|6579.4|6583|6580.2|6583|6580.2|6582.2|6579.4|5
1629392230000|2021-08-19 16:57:10|6583.3|6580.5|6582.3|6579.5|6583.3|6580.5|6582.3|6579.5|45
1629392240000|2021-08-19 16:57:20|6581.8|6579|6581.8|6579|6582.3|6579.5|6581.2|6578.4|13
1629392250000|2021-08-19 16:57:30|6582.2|6579.4|6581|6578.2|6582.2|6579.4|6581|6578.2|10
1629392260000|2021-08-19 16:57:40|6580.7|6577.9|6575.8|6573|6580.7|6577.9|6575.8|6573|1319
1629392270000|2021-08-19 16:57:50|6575.7|6572.9|6578.2|6575.4|6579.2|6576.4|6574.5|6571.7|205
1629392280000|2021-08-19 16:58:00|6577.7|6574.9|6578.2|6575.4|6580.3|6577.5|6577.7|6574.9|126
1629392290000|2021-08-19 16:58:10|6578.3|6575.5|6580.7|6577.9|6580.7|6577.9|6578.2|6575.4|10
1629392300000|2021-08-19 16:58:20|6580.8|6578|6584.5|6581.7|6584.8|6582|6580.7|6577.9|23
1629392310000|2021-08-19 16:58:30|6584.8|6582|6585.7|6582.9|6585.7|6582.9|6584.7|6581.9|6
1629392320000|2021-08-19 16:58:40|6586.2|6583.4|6584.3|6581.5|6586.2|6583.4|6584.3|6581.5|16
1629392330000|2021-08-19 16:58:50|6583.7|6580.9|6584.3|6581.5|6584.7|6581.9|6583.3|6580.5|1068
1629392340000|2021-08-19 16:59:00|6584.7|6581.9|6586.2|6583.4|6586.8|6584|6584.7|6581.9|12
1629392350000|2021-08-19 16:59:10|6585.7|6582.9|6587|6584.2|6588.3|6585.5|6585.7|6582.9|230
1629392360000|2021-08-19 16:59:20|6586.2|6583.4|6586|6583.2|6587.4|6584.6|6586|6583.2|43
1629392370000|2021-08-19 16:59:30|6585.7|6582.9|6587.7|6584.9|6588.7|6585.9|6585.7|6582.9|32
1629392380000|2021-08-19 16:59:40|6587.5|6584.7|6588|6585.2|6588.7|6585.9|6587.5|6584.7|10
1629392390000|2021-08-19 16:59:50|6587.5|6584.7|6588.7|6585.9|6588.7|6585.9|6587|6584.2|26
1629392400000|2021-08-19 17:00:00|6589|6586.2|6588.2|6585.4|6590.7|6587.9|6588|6585.2|66
1629392410000|2021-08-19 17:00:10|6588.7|6585.9|6586|6583.2|6588.7|6585.9|6586|6583.2|52
1629392420000|2021-08-19 17:00:20|6586.5|6583.7|6583.7|6580.9|6586.7|6583.9|6583|6580.2|44
1629392430000|2021-08-19 17:00:30|6583.5|6580.7|6584|6581.2|6584.5|6581.7|6582.5|6579.7|19
1629392440000|2021-08-19 17:00:40|6583.5|6580.7|6584|6581.2|6584.7|6581.9|6583|6580.2|70
1629392450000|2021-08-19 17:00:50|6584.5|6581.7|6586.7|6583.9|6587.2|6584.4|6584.5|6581.7|57
1629392460000|2021-08-19 17:01:00|6586.4|6583.6|6587.2|6584.4|6588.2|6585.4|6585|6582.2|36
1629392470000|2021-08-19 17:01:10|6587|6584.2|6587|6584.2|6587.2|6584.4|6586|6583.2|43
1629392480000|2021-08-19 17:01:20|6586.2|6583.4|6586.2|6583.4|6586.7|6583.9|6585.7|6582.9|42
1629392490000|2021-08-19 17:01:30|6586.7|6583.9|6587|6584.2|6589|6586.2|6586|6583.2|35
1629392500000|2021-08-19 17:01:40|6586.8|6584|6586.7|6583.9|6587.3|6584.5|6586.2|6583.4|27
1629392510000|2021-08-19 17:01:50|6586|6583.2|6584|6581.2|6586|6583.2|6582.7|6579.9|23
1629392520000|2021-08-19 17:02:00|6583.9|6581.1|6583.2|6580.4|6584.2|6581.4|6581|6578.2|19
1629392530000|2021-08-19 17:02:10|6583.7|6580.9|6585|6582.2|6585.2|6582.4|6583.5|6580.7|7
1629392540000|2021-08-19 17:02:20|6585.2|6582.4|6585.7|6582.9|6585.7|6582.9|6585.2|6582.4|8
1629392550000|2021-08-19 17:02:30|6586|6583.2|6583.5|6580.7|6586|6583.2|6583.5|6580.7|19
1629392560000|2021-08-19 17:02:40|6583.2|6580.4|6584|6581.2|6584|6581.2|6583|6580.2|12
1629392570000|2021-08-19 17:02:50|6584.2|6581.4|6584.5|6581.7|6585|6582.2|6584.2|6581.4|10
1629392580000|2021-08-19 17:03:00|6584.2|6581.4|6585|6582.2|6585.2|6582.4|6584|6581.2|27
1629392590000|2021-08-19 17:03:10|6584|6581.2|6582|6579.2|6584.5|6581.7|6582|6579.2|139
1629392600000|2021-08-19 17:03:20|6583|6580.2|6583|6580.2|6583|6580.2|6582.5|6579.7|37
1629392610000|2021-08-19 17:03:30|6583.2|6580.4|6584|6581.2|6584.2|6581.4|6583|6580.2|26
1629392620000|2021-08-19 17:03:40|6585|6582.2|6585|6582.2|6585.2|6582.4|6585|6582.2|27
1629392630000|2021-08-19 17:03:50|6584.7|6581.9|6584.5|6581.7|6584.7|6581.9|6584.4|6581.6|24
1629392640000|2021-08-19 17:04:00|6584.4|6581.6|6583|6580.2|6584.4|6581.6|6583|6580.2|24
1629392650000|2021-08-19 17:04:10|6582.7|6579.9|6579|6576.2|6582.7|6579.9|6578.3|6575.5|32
1629392660000|2021-08-19 17:04:20|6578|6575.2|6576|6573.2|6578.7|6575.9|6576|6573.2|39
1629392670000|2021-08-19 17:04:30|6576.2|6573.4|6577.7|6574.9|6578|6575.2|6576|6573.2|27
1629392680000|2021-08-19 17:04:40|6578|6575.2|6577.5|6574.7|6579|6576.2|6576.2|6573.4|43
1629392690000|2021-08-19 17:04:50|6578|6575.2|6576|6573.2|6579|6576.2|6574.9|6572.1|54
1629392700000|2021-08-19 17:05:00|6575.9|6573.1|6575|6572.2|6576.7|6573.9|6575|6572.2|32
1629392710000|2021-08-19 17:05:10|6575.7|6572.9|6575|6572.2|6577.2|6574.4|6575|6572.2|103
1629392720000|2021-08-19 17:05:20|6574|6571.2|6574.4|6571.6|6574.7|6571.9|6573|6570.2|17
1629392730000|2021-08-19 17:05:30|6574|6571.2|6572.2|6569.4|6574|6571.2|6571|6568.2|38
1629392740000|2021-08-19 17:05:40|6572.3|6569.5|6573.2|6570.4|6574.2|6571.4|6572.3|6569.5|11
1629392750000|2021-08-19 17:05:50|6572.7|6569.9|6573|6570.2|6573.2|6570.4|6572.2|6569.4|6
1629392760000|2021-08-19 17:06:00|6573.5|6570.7|6575.2|6572.4|6576|6573.2|6573.5|6570.7|29
1629392770000|2021-08-19 17:06:10|6574|6571.2|6573|6570.2|6574.2|6571.4|6573|6570.2|22
1629392780000|2021-08-19 17:06:20|6573.2|6570.4|6573|6570.2|6573.7|6570.9|6572.7|6569.9|47
1629392790000|2021-08-19 17:06:30|6572.7|6569.9|6573|6570.2|6573.2|6570.4|6572.7|6569.9|13
1629392800000|2021-08-19 17:06:40|6573.2|6570.4|6574|6571.2|6575|6572.2|6573.2|6570.4|22
1629392810000|2021-08-19 17:06:50|6573.9|6571.1|6572.7|6569.9|6574|6571.2|6572.7|6569.9|6
1629392820000|2021-08-19 17:07:00|6573|6570.2|6570.9|6568.1|6573.2|6570.4|6570|6567.2|12
1629392830000|2021-08-19 17:07:10|6571|6568.2|6571.7|6568.9|6571.7|6568.9|6570.4|6567.6|11
1629392840000|2021-08-19 17:07:20|6571.4|6568.6|6572.5|6569.7|6573|6570.2|6571.4|6568.6|22
1629392850000|2021-08-19 17:07:30|6572.9|6570.1|6573|6570.2|6573.2|6570.4|6572.4|6569.6|7
1629392860000|2021-08-19 17:07:40|6573.4|6570.6|6572.4|6569.6|6575.4|6572.6|6572.4|6569.6|51
1629392870000|2021-08-19 17:07:50|6571.5|6568.7|6572|6569.2|6572|6569.2|6571|6568.2|5
1629392880000|2021-08-19 17:08:00|6572.2|6569.4|6573.9|6571.1|6574|6571.2|6571.9|6569.1|8
1629392890000|2021-08-19 17:08:10|6574|6571.2|6572.9|6570.1|6575|6572.2|6572.7|6569.9|24
1629392900000|2021-08-19 17:08:20|6573|6570.2|6572.9|6570.1|6573.9|6571.1|6572.9|6570.1|7
1629392910000|2021-08-19 17:08:30|6572.7|6569.9|6573.9|6571.1|6574|6571.2|6572.5|6569.7|6
1629392920000|2021-08-19 17:08:40|6573|6570.2|6573.5|6570.7|6574|6571.2|6573|6570.2|7
1629392930000|2021-08-19 17:08:50|6574|6571.2|6574.8|6572|6575.5|6572.7|6574|6571.2|8
1629392940000|2021-08-19 17:09:00|6574.5|6571.7|6574.5|6571.7|6574.5|6571.7|6574|6571.2|5
1629392950000|2021-08-19 17:09:10|6574|6571.2|6572.8|6570|6574|6571.2|6572|6569.2|35
1629392960000|2021-08-19 17:09:20|6572.3|6569.5|6573.5|6570.7|6574|6571.2|6571.8|6569|19
1629392970000|2021-08-19 17:09:30|6574|6571.2|6575|6572.2|6575|6572.2|6573|6570.2|14
1629392980000|2021-08-19 17:09:40|6574.7|6571.9|6577.3|6574.5|6577.3|6574.5|6574|6571.2|9
1629392990000|2021-08-19 17:09:50|6577|6574.2|6577.3|6574.5|6578|6575.2|6576.7|6573.9|13
1629393000000|2021-08-19 17:10:00|6577|6574.2|6578|6575.2|6578.8|6576|6577|6574.2|34
1629393010000|2021-08-19 17:10:10|6577.8|6575|6578|6575.2|6578|6575.2|6577.3|6574.5|3
1629393020000|2021-08-19 17:10:20|6578.3|6575.5|6578|6575.2|6579.3|6576.5|6578|6575.2|1098
1629393030000|2021-08-19 17:10:30|6577.7|6574.9|6577.5|6574.7|6578.5|6575.7|6577.3|6574.5|22
1629393040000|2021-08-19 17:10:40|6577.3|6574.5|6576.5|6573.7|6577.5|6574.7|6574.8|6572|42
1629393050000|2021-08-19 17:10:50|6576|6573.2|6572.3|6569.5|6576|6573.2|6572|6569.2|21
1629393060000|2021-08-19 17:11:00|6572.5|6569.7|6570.3|6567.5|6573|6570.2|6570|6567.2|16
1629393070000|2021-08-19 17:11:10|6570.5|6567.7|6570|6567.2|6570.5|6567.7|6569.2|6566.4|4
1629393080000|2021-08-19 17:11:20|6570.5|6567.7|6570.5|6567.7|6572|6569.2|6570.3|6567.5|13
1629393090000|2021-08-19 17:11:30|6570.7|6567.9|6572.5|6569.7|6572.5|6569.7|6570.3|6567.5|12
1629393100000|2021-08-19 17:11:40|6572.7|6569.9|6574.5|6571.7|6575|6572.2|6572.7|6569.9|30
1629393110000|2021-08-19 17:11:50|6574.7|6571.9|6573.2|6570.4|6576|6573.2|6573|6570.2|36
1629393120000|2021-08-19 17:12:00|6573|6570.2|6573.7|6570.9|6573.7|6570.9|6573|6570.2|2
1629393130000|2021-08-19 17:12:10|6574|6571.2|6575|6572.2|6575.7|6572.9|6574|6571.2|14
1629393140000|2021-08-19 17:12:20|6576.2|6573.4|6575|6572.2|6576.2|6573.4|6574|6571.2|59
1629393150000|2021-08-19 17:12:30|6574.5|6571.7|6574|6571.2|6575|6572.2|6574|6571.2|2
1629393160000|2021-08-19 17:12:40|6573.5|6570.7|6575.5|6572.7|6576|6573.2|6573.5|6570.7|6
1629393170000|2021-08-19 17:12:50|6575|6572.2|6576|6573.2|6576|6573.2|6575|6572.2|5
1629393180000|2021-08-19 17:13:00|6575.8|6573|6576.8|6574|6577|6574.2|6575.8|6573|6
1629393190000|2021-08-19 17:13:10|6576|6573.2|6577.7|6574.9|6578.8|6576|6575.5|6572.7|36
1629393200000|2021-08-19 17:13:20|6578|6575.2|6579|6576.2|6580.7|6577.9|6578|6575.2|34
1629393210000|2021-08-19 17:13:30|6578.5|6575.7|6579.2|6576.4|6580|6577.2|6578.3|6575.5|65
1629393220000|2021-08-19 17:13:40|6579|6576.2|6579.2|6576.4|6579.2|6576.4|6578.5|6575.7|6
1629393230000|2021-08-19 17:13:50|6579|6576.2|6579|6576.2|6580|6577.2|6579|6576.2|2
1629393240000|2021-08-19 17:14:00|6578.7|6575.9|6578.7|6575.9|6579.2|6576.4|6578.2|6575.4|11
1629393250000|2021-08-19 17:14:10|6578.8|6576|6577.2|6574.4|6578.8|6576|6576.5|6573.7|8
1629393260000|2021-08-19 17:14:20|6577.3|6574.5|6578.8|6576|6579|6576.2|6577.3|6574.5|10
1629393270000|2021-08-19 17:14:30|6578.5|6575.7|6580|6577.2|6580|6577.2|6576.3|6573.5|127
1629393280000|2021-08-19 17:14:40|6579.8|6577|6581.5|6578.7|6582|6579.2|6579.8|6577|20
1629393290000|2021-08-19 17:14:50|6582|6579.2|6580|6577.2|6582|6579.2|6580|6577.2|21
1629393300000|2021-08-19 17:15:00|6580.5|6577.7|6579.3|6576.5|6580.7|6577.9|6579.3|6576.5|11
1629393310000|2021-08-19 17:15:10|6578.3|6575.5|6576.3|6573.5|6578.3|6575.5|6576.3|6573.5|6
1629393320000|2021-08-19 17:15:20|6577|6574.2|6575|6572.2|6577|6574.2|6575|6572.2|16
1629393330000|2021-08-19 17:15:30|6574.7|6571.9|6574.7|6571.9|6574.7|6571.9|6574.3|6571.5|6
1629393340000|2021-08-19 17:15:40|6574.5|6571.7|6574.7|6571.9|6574.7|6571.9|6574.5|6571.7|4
1629393350000|2021-08-19 17:15:50|6574|6571.2|6574|6571.2|6574.7|6571.9|6573.8|6571|25
1629393360000|2021-08-19 17:16:00|6573.8|6571|6575.3|6572.5|6575.3|6572.5|6573.7|6570.9|43
1629393370000|2021-08-19 17:16:10|6575.7|6572.9|6575.7|6572.9|6575.7|6572.9|6575.5|6572.7|11
1629393380000|2021-08-19 17:16:20|6575.3|6572.5|6574|6571.2|6575.3|6572.5|6574|6571.2|13
1629393390000|2021-08-19 17:16:30|6574.3|6571.5|6575.7|6572.9|6575.7|6572.9|6574.3|6571.5|12
1629393400000|2021-08-19 17:16:40|6575.5|6572.7|6575|6572.2|6575.5|6572.7|6575|6572.2|17
1629393410000|2021-08-19 17:16:50|6574|6571.2|6574|6571.2|6574.5|6571.7|6573|6570.2|31
1629393420000|2021-08-19 17:17:00|6573.7|6570.9|6574.5|6571.7|6574.7|6571.9|6573.7|6570.9|14
1629393430000|2021-08-19 17:17:10|6574|6571.2|6574|6571.2|6574.7|6571.9|6574|6571.2|14
1629393440000|2021-08-19 17:17:20|6574.2|6571.4|6574.7|6571.9|6574.7|6571.9|6574|6571.2|2
1629393450000|2021-08-19 17:17:30|6574|6571.2|6574.7|6571.9|6574.7|6571.9|6574|6571.2|35
1629393460000|2021-08-19 17:17:40|6574|6571.2|6574.7|6571.9|6574.7|6571.9|6574|6571.2|19
1629393470000|2021-08-19 17:17:50|6574.5|6571.7|6574.5|6571.7|6574.7|6571.9|6574|6571.2|25
1629393480000|2021-08-19 17:18:00|6574.7|6571.9|6574.7|6571.9|6574.7|6571.9|6574.7|6571.9|24
1629393490000|2021-08-19 17:18:10|6574.3|6571.5|6574.7|6571.9|6574.7|6571.9|6574|6571.2|9
1629393500000|2021-08-19 17:18:20|6574.5|6571.7|6574|6571.2|6574.7|6571.9|6574|6571.2|17
1629393510000|2021-08-19 17:18:30|6573.7|6570.9|6573.5|6570.7|6574|6571.2|6572|6569.2|84
1629393520000|2021-08-19 17:18:40|6573.7|6570.9|6574.5|6571.7|6574.5|6571.7|6573.7|6570.9|2
1629393530000|2021-08-19 17:18:50|6574.7|6571.9|6581|6578.2|6581.5|6578.7|6574.5|6571.7|118
1629393540000|2021-08-19 17:19:00|6580.8|6578|6585.5|6582.7|6586.2|6583.4|6580.7|6577.9|128
1629393550000|2021-08-19 17:19:10|6585.7|6582.9|6585|6582.2|6585.7|6582.9|6584.5|6581.7|14
1629393560000|2021-08-19 17:19:20|6585.5|6582.7|6586.3|6583.5|6586.5|6583.7|6585.3|6582.5|6
1629393570000|2021-08-19 17:19:30|6586|6583.2|6585.2|6582.4|6586.7|6583.9|6585|6582.2|13
1629393580000|2021-08-19 17:19:40|6585|6582.2|6583.7|6580.9|6585|6582.2|6583.5|6580.7|12
1629393590000|2021-08-19 17:19:50|6584|6581.2|6587.5|6584.7|6588|6585.2|6584|6581.2|18
1629393600000|2021-08-19 17:20:00|6587.8|6585|6588|6585.2|6589.2|6586.4|6587|6584.2|88
1629393610000|2021-08-19 17:20:10|6588.2|6585.4|6590.7|6587.9|6590.8|6588|6588.2|6585.4|29
1629393620000|2021-08-19 17:20:20|6591|6588.2|6591.5|6588.7|6593|6590.2|6591|6588.2|20
1629393630000|2021-08-19 17:20:30|6591.7|6588.9|6593|6590.2|6593.7|6590.9|6591.2|6588.4|23
1629393640000|2021-08-19 17:20:40|6593.3|6590.5|6594|6591.2|6594.5|6591.7|6593|6590.2|28
1629393650000|2021-08-19 17:20:50|6596|6593.2|6593.5|6590.7|6596|6593.2|6593.2|6590.4|127
1629393660000|2021-08-19 17:21:00|6593.2|6590.4|6593.7|6590.9|6594|6591.2|6592|6589.2|12
1629393670000|2021-08-19 17:21:10|6594|6591.2|6592|6589.2|6594|6591.2|6592|6589.2|32
1629393680000|2021-08-19 17:21:20|6592.3|6589.5|6593.3|6590.5|6594|6591.2|6592.3|6589.5|12
1629393690000|2021-08-19 17:21:30|6593.5|6590.7|6593|6590.2|6594|6591.2|6593|6590.2|11
1629393700000|2021-08-19 17:21:40|6593.5|6590.7|6595.5|6592.7|6595.5|6592.7|6593.3|6590.5|79
1629393710000|2021-08-19 17:21:50|6595.8|6593|6600|6597.2|6600|6597.2|6595.8|6593|72
1629393720000|2021-08-19 17:22:00|6599.7|6596.9|6597|6594.2|6600|6597.2|6595|6592.2|29
1629393730000|2021-08-19 17:22:10|6598|6595.2|6600.5|6597.7|6600.5|6597.7|6597.8|6595|16
1629393740000|2021-08-19 17:22:20|6599.2|6596.4|6599|6596.2|6599.8|6597|6599|6596.2|140
1629393750000|2021-08-19 17:22:30|6599.2|6596.4|6600|6597.2|6600|6597.2|6599.2|6596.4|5
1629393760000|2021-08-19 17:22:40|6599.5|6596.7|6600.5|6597.7|6601|6598.2|6599.5|6596.7|25
1629393770000|2021-08-19 17:22:50|6601|6598.2|6600|6597.2|6601|6598.2|6600|6597.2|11
1629393780000|2021-08-19 17:23:00|6599|6596.2|6598|6595.2|6599|6596.2|6597.2|6594.4|29
1629393790000|2021-08-19 17:23:10|6597.8|6595|6598.8|6596|6598.8|6596|6597.5|6594.7|9
1629393800000|2021-08-19 17:23:20|6599|6596.2|6599.3|6596.5|6601.7|6598.9|6598.5|6595.7|90
1629393810000|2021-08-19 17:23:30|6599.5|6596.7|6599.5|6596.7|6600|6597.2|6599.5|6596.7|18
1629393820000|2021-08-19 17:23:40|6599.3|6596.5|6599.5|6596.7|6599.5|6596.7|6598.3|6595.5|17
1629393830000|2021-08-19 17:23:50|6600|6597.2|6599.2|6596.4|6600|6597.2|6598.3|6595.5|19
1629393840000|2021-08-19 17:24:00|6599.5|6596.7|6598|6595.2|6599.5|6596.7|6598|6595.2|6
1629393850000|2021-08-19 17:24:10|6597.8|6595|6599|6596.2|6600|6597.2|6597.3|6594.5|25
1629393860000|2021-08-19 17:24:20|||||||||1
1629393870000|2021-08-19 17:24:30|6598.3|6595.5|6599|6596.2|6599|6596.2|6598|6595.2|13
1629393880000|2021-08-19 17:24:40|6599.3|6596.5|6599.7|6596.9|6601.6|6598.2|6599.3|6596.5|61
1629393890000|2021-08-19 17:24:50|6600.5|6597.7|6600.5|6597.7|6601.2|6598.4|6600.2|6597.4|33
1629393900000|2021-08-19 17:25:00|6600.3|6597.5|6602.2|6599.4|6603.7|6600.9|6600.3|6597.5|28
1629393910000|2021-08-19 17:25:10|6602.5|6599.7|6603|6600.2|6603|6600.2|6602.2|6599.4|28
1629393920000|2021-08-19 17:25:20|6603.2|6600.4|6602.3|6599.5|6603.2|6600.4|6602|6599.2|24
1629393930000|2021-08-19 17:25:30|6602|6599.2|6602.5|6599.7|6602.7|6599.9|6602|6599.2|5
1629393940000|2021-08-19 17:25:40|6602.7|6599.9|6604.7|6601.9|6604.7|6601.9|6602.7|6599.9|104
1629393950000|2021-08-19 17:25:50|6604.5|6601.7|6602.7|6599.9|6604.7|6601.9|6602.7|6599.9|10
1629393960000|2021-08-19 17:26:00|6603.2|6600.4|6602.2|6599.4|6603.2|6600.4|6600.5|6597.7|70
1629393970000|2021-08-19 17:26:10|6602.3|6599.5|6610|6607.2|6613.7|6610.9|6602.3|6599.5|512
1629393980000|2021-08-19 17:26:20|6609.2|6606.4|6609.8|6607|6610|6607.2|6608.7|6605.9|18
1629393990000|2021-08-19 17:26:30|6609.2|6606.4|6607|6604.2|6609.2|6606.4|6606.5|6603.7|15
1629394000000|2021-08-19 17:26:40|6606.8|6604|6608.2|6605.4|6608.2|6605.4|6606.5|6603.7|13
1629394010000|2021-08-19 17:26:50|6608|6605.2|6608.2|6605.4|6609|6606.2|6608|6605.2|60
1629394020000|2021-08-19 17:27:00|6608|6605.2|6606|6603.2|6609.7|6606.9|6605.2|6602.4|14
1629394030000|2021-08-19 17:27:10|6606.2|6603.4|6606.2|6603.4|6606.2|6603.4|6605.5|6602.7|14
1629394040000|2021-08-19 17:27:20|6606|6603.2|6605.2|6602.4|6606.2|6603.4|6605|6602.2|6
1629394050000|2021-08-19 17:27:30|6605.3|6602.5|6605|6602.2|6605.7|6602.9|6604|6601.2|8
1629394060000|2021-08-19 17:27:40|6605.3|6602.5|6606.2|6603.4|6606.7|6603.9|6605.3|6602.5|18
1629394070000|2021-08-19 17:27:50|6606|6603.2|6609.5|6606.7|6609.7|6606.9|6606|6603.2|22
1629394080000|2021-08-19 17:28:00|6609.2|6606.4|6607.3|6604.5|6609.2|6606.4|6607.3|6604.5|2
1629394090000|2021-08-19 17:28:10|6606.7|6603.9|6606|6603.2|6606.7|6603.9|6606|6603.2|5
1629394100000|2021-08-19 17:28:20|6605.8|6603|6605.5|6602.7|6606|6603.2|6605.5|6602.7|22
1629394110000|2021-08-19 17:28:30|6605.7|6602.9|6609|6606.2|6609.2|6606.4|6605.7|6602.9|47
1629394120000|2021-08-19 17:28:40|6608.8|6606|6610.5|6607.7|6611.7|6608.9|6608.8|6606|7
1629394130000|2021-08-19 17:28:50|6610.2|6607.4|6609.7|6606.9|6610.2|6607.4|6609.7|6606.9|11
1629394140000|2021-08-19 17:29:00|6610|6607.2|6609.3|6606.5|6610.7|6607.9|6609|6606.2|30
1629394150000|2021-08-19 17:29:10|6609.7|6606.9|6608.7|6605.9|6610.2|6607.4|6608.2|6605.4|22
1629394160000|2021-08-19 17:29:20|6608.5|6605.7|6608.2|6605.4|6608.7|6605.9|6608.2|6605.4|1
1629394170000|2021-08-19 17:29:30|6608.3|6605.5|6609|6606.2|6609|6606.2|6608.2|6605.4|9
1629394180000|2021-08-19 17:29:40|6609.2|6606.4|6610|6607.2|6610|6607.2|6609|6606.2|8
1629394190000|2021-08-19 17:29:50|6609.7|6606.9|6609|6606.2|6609.7|6606.9|6609|6606.2|16
1629394200000|2021-08-19 17:30:00|6609.2|6606.4|6609.2|6606.4|6610.7|6607.9|6609|6606.2|40
1629394210000|2021-08-19 17:30:10|6609|6606.2|6605.7|6602.9|6609.2|6606.4|6605|6602.2|79
1629394220000|2021-08-19 17:30:20|6606|6603.2|6605.8|6603|6606.7|6603.9|6604.7|6601.9|82
1629394230000|2021-08-19 17:30:30|6606.1|6603.3|6605|6602.2|6606.6|6603.8|6604.1|6601.3|33
1629394240000|2021-08-19 17:30:40|6604.5|6601.7|6606.1|6603.3|6606.1|6603.3|6604.1|6601.3|30
1629394250000|2021-08-19 17:30:50|6605.6|6602.8|6607.5|6604.7|6607.6|6604.8|6605|6602.2|21
1629394260000|2021-08-19 17:31:00|6607.1|6604.3|6607.1|6604.3|6607.6|6604.8|6606.6|6603.8|13
1629394270000|2021-08-19 17:31:10|6607.6|6604.8|6608|6605.2|6609|6606.2|6607.1|6604.3|51
1629394280000|2021-08-19 17:31:20|6607|6604.2|6603|6600.2|6607|6604.2|6602.6|6599.8|9
1629394290000|2021-08-19 17:31:30|6602.6|6599.8|6602.6|6599.8|6604|6601.2|6602|6599.2|31
1629394300000|2021-08-19 17:31:40|6602.1|6599.3|6602.6|6599.8|6603|6600.2|6602|6599.2|5
1629394310000|2021-08-19 17:31:50|6603|6600.2|6600.6|6597.8|6603|6600.2|6599|6596.2|35
1629394320000|2021-08-19 17:32:00|6601|6598.2|6602.1|6599.3|6603|6600.2|6601|6598.2|8
1629394330000|2021-08-19 17:32:10|6602|6599.2|6601|6598.2|6602|6599.2|6600.1|6597.3|3
1629394340000|2021-08-19 17:32:20|6602.1|6599.3|6601.1|6598.3|6602.1|6599.3|6601.1|6598.3|6
1629394350000|2021-08-19 17:32:30|6601|6598.2|6601.5|6598.7|6602|6599.2|6598.6|6595.8|12
1629394360000|2021-08-19 17:32:40|6601.8|6599|6602|6599.2|6602.5|6599.7|6601.3|6598.5|9
1629394370000|2021-08-19 17:32:50|6601.5|6598.7|6603.1|6600.3|6603.1|6600.3|6601.5|6598.7|5
1629394380000|2021-08-19 17:33:00|6603|6600.2|6602|6599.2|6603|6600.2|6601.5|6598.7|2
1629394390000|2021-08-19 17:33:10|6601.5|6598.7|6604|6601.2|6604|6601.2|6601.5|6598.7|9
1629394400000|2021-08-19 17:33:20|6604.3|6601.5|6604|6601.2|6604.6|6601.8|6603|6600.2|14
1629394410000|2021-08-19 17:33:30|6604.1|6601.3|6604|6601.2|6605|6602.2|6604|6601.2|1
1629394420000|2021-08-19 17:33:40|6603.8|6601|6601.5|6598.7|6603.8|6601|6601.3|6598.5|1
1629394430000|2021-08-19 17:33:50|6601.3|6598.5|6601|6598.2|6601.3|6598.5|6599|6596.2|13
1629394440000|2021-08-19 17:34:00|6601.1|6598.3|6602|6599.2|6602.6|6599.8|6601.1|6598.3|11
1629394450000|2021-08-19 17:34:10|6602.1|6599.3|6601.5|6598.7|6602.1|6599.3|6601.5|6598.7|0
1629394460000|2021-08-19 17:34:20|6602|6599.2|6601.1|6598.3|6602|6599.2|6600|6597.2|4
1629394470000|2021-08-19 17:34:30|6601.5|6598.7|6600.1|6597.3|6601.5|6598.7|6599.5|6596.7|8
1629394480000|2021-08-19 17:34:40|6600.6|6597.8|6600.5|6597.7|6601|6598.2|6600.5|6597.7|1
1629394490000|2021-08-19 17:34:50|6601|6598.2|6601.6|6598.8|6602.1|6599.3|6600.5|6597.7|0
1629394500000|2021-08-19 17:35:00|6602|6599.2|6603.3|6600.5|6603.5|6600.7|6601.8|6599|8
1629394510000|2021-08-19 17:35:10|6603.6|6600.8|6603|6600.2|6605|6602.2|6602.8|6600|2
1629394520000|2021-08-19 17:35:20|6602.8|6600|6602.5|6599.7|6603|6600.2|6602|6599.2|23
1629394530000|2021-08-19 17:35:30|6602|6599.2|6600.6|6597.8|6602|6599.2|6600.6|6597.8|3
1629394540000|2021-08-19 17:35:40|6600.3|6597.5|6599|6596.2|6600.3|6597.5|6597|6594.2|66
1629394550000|2021-08-19 17:35:50|6600|6597.2|6596|6593.2|6600|6597.2|6596|6593.2|52
1629394560000|2021-08-19 17:36:00|6596.3|6593.5|6597.5|6594.7|6598.5|6595.7|6596.1|6593.3|31
1629394570000|2021-08-19 17:36:10|6598|6595.2|6596|6593.2|6598|6595.2|6596|6593.2|27
1629394580000|2021-08-19 17:36:20|6596.3|6593.5|6598|6595.2|6598|6595.2|6596.3|6593.5|49
1629394590000|2021-08-19 17:36:30|6597.5|6594.7|6598.1|6595.3|6598.6|6595.8|6597.5|6594.7|25
1629394600000|2021-08-19 17:36:40|6597.8|6595|6598|6595.2|6599.5|6596.7|6597.8|6595|73
1629394610000|2021-08-19 17:36:50|6597.6|6594.8|6597.6|6594.8|6597.8|6595|6595.3|6592.5|3
1629394620000|2021-08-19 17:37:00|6598|6595.2|6597|6594.2|6598|6595.2|6597|6594.2|9
1629394630000|2021-08-19 17:37:10|6596.6|6593.8|6597.1|6594.3|6597.1|6594.3|6595.5|6592.7|10
1629394640000|2021-08-19 17:37:20|6597.6|6594.8|6599|6596.2|6600.3|6597.5|6597.1|6594.3|66
1629394650000|2021-08-19 17:37:30|6598.6|6595.8|6597.1|6594.3|6598.6|6595.8|6595.6|6592.8|46
1629394660000|2021-08-19 17:37:40|6597.5|6594.7|6598.1|6595.3|6598.1|6595.3|6597.5|6594.7|0
1629394670000|2021-08-19 17:37:50|6598|6595.2|6598.1|6595.3|6598.1|6595.3|6597.8|6595|0
1629394680000|2021-08-19 17:38:00|6596.1|6593.3|6596.6|6593.8|6596.6|6593.8|6596.1|6593.3|5
1629394690000|2021-08-19 17:38:10|6596.1|6593.3|6597.6|6594.8|6597.6|6594.8|6596.1|6593.3|8
1629394700000|2021-08-19 17:38:20|6598|6595.2|6597|6594.2|6598|6595.2|6597|6594.2|4
1629394710000|2021-08-19 17:38:30|6597.1|6594.3|6597.5|6594.7|6598|6595.2|6597.1|6594.3|9
1629394720000|2021-08-19 17:38:40|6597.6|6594.8|6598.6|6595.8|6598.6|6595.8|6597.5|6594.7|3
1629394730000|2021-08-19 17:38:50|||||||||4
1629394740000|2021-08-19 17:39:00|6598.5|6595.7|6597.1|6594.3|6598.5|6595.7|6597.1|6594.3|9
1629394750000|2021-08-19 17:39:10|6596.6|6593.8|6597.1|6594.3|6597.1|6594.3|6596.1|6593.3|1
1629394760000|2021-08-19 17:39:20|6599.5|6596.7|6601|6598.2|6601|6598.2|6599|6596.2|176
1629394770000|2021-08-19 17:39:30|6601.3|6598.5|6604.5|6601.7|6604.6|6601.8|6601.3|6598.5|18
1629394780000|2021-08-19 17:39:40|6603.6|6600.8|6602|6599.2|6603.6|6600.8|6602|6599.2|12
1629394790000|2021-08-19 17:39:50|6602.1|6599.3|6604.1|6601.3|6604.1|6601.3|6602.1|6599.3|4
1629394800000|2021-08-19 17:40:00|6604|6601.2|6605.1|6602.3|6605.1|6602.3|6603.6|6600.8|10
1629394810000|2021-08-19 17:40:10|6605.6|6602.8|6609|6606.2|6611.3|6608.5|6605.6|6602.8|165
1629394820000|2021-08-19 17:40:20|6608.6|6605.8|6607.6|6604.8|6608.6|6605.8|6607|6604.2|4
1629394830000|2021-08-19 17:40:30|6608|6605.2|6607.6|6604.8|6609|6606.2|6607.3|6604.5|19
1629394840000|2021-08-19 17:40:40|6607.5|6604.7|6608|6605.2|6608.1|6605.3|6606.5|6603.7|64
1629394850000|2021-08-19 17:40:50|6608.1|6605.3|6609.5|6606.7|6611.1|6608.3|6608|6605.2|86
1629394860000|2021-08-19 17:41:00|6609.1|6606.3|6609.1|6606.3|6609.6|6606.8|6609.1|6606.3|4
1629394870000|2021-08-19 17:41:10|6609.3|6606.5|6610|6607.2|6610|6607.2|6609|6606.2|4
1629394880000|2021-08-19 17:41:20|6609.5|6606.7|6612|6609.2|6612|6609.2|6609|6606.2|20
1629394890000|2021-08-19 17:41:30|6611.6|6608.8|6610|6607.2|6611.6|6608.8|6610|6607.2|6
1629394900000|2021-08-19 17:41:40|6610.1|6607.3|6610.5|6607.7|6610.6|6607.8|6610|6607.2|8
1629394910000|2021-08-19 17:41:50|6610|6607.2|6610|6607.2|6610.6|6607.8|6610|6607.2|12
1629394920000|2021-08-19 17:42:00|6610.6|6607.8|6610|6607.2|6610.6|6607.8|6610|6607.2|2
1629394930000|2021-08-19 17:42:10|6610.9|6608.1|6612.1|6609.3|6612.5|6609.7|6610.9|6608.1|131
1629394940000|2021-08-19 17:42:20|6612|6609.2|6611|6608.2|6612.5|6609.7|6611|6608.2|61
1629394950000|2021-08-19 17:42:30|6611.3|6608.5|6613.6|6610.8|6613.6|6610.8|6611.3|6608.5|65
1629394960000|2021-08-19 17:42:40|6613.5|6610.7|6615.6|6612.8|6616|6613.2|6613.1|6610.3|49
1629394970000|2021-08-19 17:42:50|6616|6613.2|6614.1|6611.3|6616|6613.2|6614|6611.2|13
1629394980000|2021-08-19 17:43:00|6614|6611.2|6610|6607.2|6614|6611.2|6610|6607.2|20
1629394990000|2021-08-19 17:43:10|6609|6606.2|6608.1|6605.3|6609.6|6606.8|6608|6605.2|84
1629395000000|2021-08-19 17:43:20|6608|6605.2|6608.1|6605.3|6609|6606.2|6607.3|6604.5|109
1629395010000|2021-08-19 17:43:30|6608|6605.2|6603|6600.2|6608.1|6605.3|6602.5|6599.7|27
1629395020000|2021-08-19 17:43:40|6603.3|6600.5|6606.1|6603.3|6606.1|6603.3|6603.3|6600.5|29
1629395030000|2021-08-19 17:43:50|6606.3|6603.5|6606|6603.2|6606.5|6603.7|6605.8|6603|116
1629395040000|2021-08-19 17:44:00|6605.5|6602.7|6606|6603.2|6606.5|6603.7|6604.5|6601.7|10
1629395050000|2021-08-19 17:44:10|6605.5|6602.7|6605.1|6602.3|6606|6603.2|6605|6602.2|9
1629395060000|2021-08-19 17:44:20|6606|6603.2|6606|6603.2|6606|6603.2|6605|6602.2|8
1629395070000|2021-08-19 17:44:30|6606.1|6603.3|6608|6605.2|6608.6|6605.8|6606.1|6603.3|22
1629395080000|2021-08-19 17:44:40|6608.1|6605.3|6608.1|6605.3|6608.1|6605.3|6607|6604.2|3
1629395090000|2021-08-19 17:44:50|6608|6605.2|6608.1|6605.3|6608.6|6605.8|6608|6605.2|2
1629395100000|2021-08-19 17:45:00|6608.6|6605.8|6606.6|6603.8|6608.8|6606|6606.1|6603.3|14
1629395110000|2021-08-19 17:45:10|6606.1|6603.3|6606.1|6603.3|6606.6|6603.8|6605.1|6602.3|5
1629395120000|2021-08-19 17:45:20|6606.6|6603.8|6607.6|6604.8|6607.8|6605|6605|6602.2|10
1629395130000|2021-08-19 17:45:30|6608|6605.2|6607.6|6604.8|6608|6605.2|6607.1|6604.3|23
1629395140000|2021-08-19 17:45:40|6607.5|6604.7|6608|6605.2|6608.5|6605.7|6607.1|6604.3|9
1629395150000|2021-08-19 17:45:50|6608.1|6605.3|6608|6605.2|6608.1|6605.3|6608|6605.2|8
1629395160000|2021-08-19 17:46:00|6607.8|6605|6604.6|6601.8|6608|6605.2|6603.6|6600.8|36
1629395170000|2021-08-19 17:46:10|6604.8|6602|6604.1|6601.3|6605.6|6602.8|6604|6601.2|3
1629395180000|2021-08-19 17:46:20|6604|6601.2|6603|6600.2|6604.5|6601.7|6603|6600.2|9
1629395190000|2021-08-19 17:46:30|6602|6599.2|6601.1|6598.3|6602.3|6599.5|6601.1|6598.3|12
1629395200000|2021-08-19 17:46:40|6601.6|6598.8|6600|6597.2|6601.6|6598.8|6600|6597.2|39
1629395210000|2021-08-19 17:46:50|6600.1|6597.3|6599.5|6596.7|6600.5|6597.7|6599|6596.2|30
1629395220000|2021-08-19 17:47:00|6599|6596.2|6600.6|6597.8|6600.6|6597.8|6599|6596.2|5
1629395230000|2021-08-19 17:47:10|6600.5|6597.7|6600.5|6597.7|6600.5|6597.7|6600.5|6597.7|2
1629395240000|2021-08-19 17:47:20|6600.6|6597.8|6599.1|6596.3|6600.6|6597.8|6598|6595.2|11
1629395250000|2021-08-19 17:47:30|6599.5|6596.7|6600.5|6597.7|6601.1|6598.3|6599.5|6596.7|41
1629395260000|2021-08-19 17:47:40|6600.1|6597.3|6599.5|6596.7|6601|6598.2|6599.5|6596.7|9
1629395270000|2021-08-19 17:47:50|6600|6597.2|6598|6595.2|6600|6597.2|6598|6595.2|5
1629395280000|2021-08-19 17:48:00|6597.8|6595|6598|6595.2|6599|6596.2|6596|6593.2|66
1629395290000|2021-08-19 17:48:10|6598.1|6595.3|6597|6594.2|6598.1|6595.3|6597|6594.2|3
1629395300000|2021-08-19 17:48:20|6597.3|6594.5|6598|6595.2|6598.5|6595.7|6597.3|6594.5|22
1629395310000|2021-08-19 17:48:30|6597.3|6594.5|6597.6|6594.8|6598.6|6595.8|6597.3|6594.5|17
1629395320000|2021-08-19 17:48:40|6598|6595.2|6597.5|6594.7|6598|6595.2|6597.3|6594.5|5
1629395330000|2021-08-19 17:48:50|6597.6|6594.8|6598.5|6595.7|6599|6596.2|6597.3|6594.5|23
1629395340000|2021-08-19 17:49:00|6598.6|6595.8|6600.3|6597.5|6601.3|6598.5|6598.3|6595.5|18
1629395350000|2021-08-19 17:49:10|6600.1|6597.3|6600.3|6597.5|6600.3|6597.5|6600.1|6597.3|4
1629395360000|2021-08-19 17:49:20|6601.6|6598.8|6599.5|6596.7|6601.6|6598.8|6599|6596.2|21
1629395370000|2021-08-19 17:49:30|6599.8|6597|6600.6|6597.8|6601|6598.2|6599.8|6597|4
1629395380000|2021-08-19 17:49:40|6601|6598.2|6600.6|6597.8|6601|6598.2|6600.6|6597.8|1
1629395390000|2021-08-19 17:49:50|||||||||1
1629395400000|2021-08-19 17:50:00|6601.3|6598.5|6598|6595.2|6601.6|6598.8|6596.1|6593.3|40
1629395410000|2021-08-19 17:50:10|6597.5|6594.7|6599.1|6596.3|6599.1|6596.3|6597.5|6594.7|11
1629395420000|2021-08-19 17:50:20|6599|6596.2|6597|6594.2|6599|6596.2|6596.6|6593.8|25
1629395430000|2021-08-19 17:50:30|6596.6|6593.8|6596|6593.2|6596.6|6593.8|6594.1|6591.3|31
1629395440000|2021-08-19 17:50:40|6595.5|6592.7|6591.8|6589|6595.5|6592.7|6591.5|6588.7|104
1629395450000|2021-08-19 17:50:50|6591.5|6588.7|6592|6589.2|6592|6589.2|6590.6|6587.8|33
1629395460000|2021-08-19 17:51:00|6592.1|6589.3|6592|6589.2|6593|6590.2|6592|6589.2|30
1629395470000|2021-08-19 17:51:10|6592.1|6589.3|6590|6587.2|6592.6|6589.8|6589.5|6586.7|47
1629395480000|2021-08-19 17:51:20|6590.1|6587.3|6590.8|6588|6592.6|6589.8|6590.1|6587.3|35
1629395490000|2021-08-19 17:51:30|6591|6588.2|6592|6589.2|6592|6589.2|6590.8|6588|4
1629395500000|2021-08-19 17:51:40|6591.5|6588.7|6587.6|6584.8|6591.5|6588.7|6587.5|6584.7|54
1629395510000|2021-08-19 17:51:50|6587.8|6585|6590|6587.2|6590|6587.2|6587.8|6585|16
1629395520000|2021-08-19 17:52:00|6589.8|6587|6589|6586.2|6589.8|6587|6588.5|6585.7|28
1629395530000|2021-08-19 17:52:10|6588.5|6585.7|6588.5|6585.7|6588.5|6585.7|6587.6|6584.8|29
1629395540000|2021-08-19 17:52:20|6588.6|6585.8|6589.6|6586.8|6589.6|6586.8|6588.6|6585.8|3
1629395550000|2021-08-19 17:52:30|6589|6586.2|6589|6586.2|6589|6586.2|6588|6585.2|42
1629395560000|2021-08-19 17:52:40|6588.3|6585.5|6587.1|6584.3|6588.3|6585.5|6587|6584.2|43
1629395570000|2021-08-19 17:52:50|6587.6|6584.8|6587.5|6584.7|6588|6585.2|6587.5|6584.7|2
1629395580000|2021-08-19 17:53:00|6587.3|6584.5|6588|6585.2|6588|6585.2|6586|6583.2|11
1629395590000|2021-08-19 17:53:10|6587.6|6584.8|6587.1|6584.3|6587.6|6584.8|6586.5|6583.7|35
1629395600000|2021-08-19 17:53:20|6588|6585.2|6590|6587.2|6590|6587.2|6587.5|6584.7|16
1629395610000|2021-08-19 17:53:30|6589.6|6586.8|6589|6586.2|6590|6587.2|6589|6586.2|9
1629395620000|2021-08-19 17:53:40|||||||||1
1629395630000|2021-08-19 17:53:50|6588.6|6585.8|6588|6585.2|6588.6|6585.8|6587|6584.2|32
1629395640000|2021-08-19 17:54:00|6588.5|6585.7|6589|6586.2|6589|6586.2|6588.1|6585.3|7
1629395650000|2021-08-19 17:54:10|6589.3|6586.5|6588.6|6585.8|6589.5|6586.7|6588.6|6585.8|12
1629395660000|2021-08-19 17:54:20|6589|6586.2|6587.6|6584.8|6589.1|6586.3|6587.6|6584.8|14
1629395670000|2021-08-19 17:54:30|6587|6584.2|6587|6584.2|6587|6584.2|6587|6584.2|24
1629395680000|2021-08-19 17:54:40|||||||||2
1629395690000|2021-08-19 17:54:50|6586.6|6583.8|6587|6584.2|6587|6584.2|6586.5|6583.7|10
1629395700000|2021-08-19 17:55:00|6586.8|6584|6587.6|6584.8|6587.8|6585|6585|6582.2|50
1629395710000|2021-08-19 17:55:10|6587.3|6584.5|6586.1|6583.3|6587.6|6584.8|6586|6583.2|32
1629395720000|2021-08-19 17:55:20|6586|6583.2|6586|6583.2|6586.6|6583.8|6585.6|6582.8|3
1629395730000|2021-08-19 17:55:30|6585.3|6582.5|6582.1|6579.3|6585.3|6582.5|6582|6579.2|48
1629395740000|2021-08-19 17:55:40|6582.3|6579.5|6581.5|6578.7|6582.3|6579.5|6580.6|6577.8|7
1629395750000|2021-08-19 17:55:50|6581.6|6578.8|6582.1|6579.3|6582.6|6579.8|6581.5|6578.7|14
1629395760000|2021-08-19 17:56:00|6582|6579.2|6582.5|6579.7|6582.6|6579.8|6581|6578.2|100
1629395770000|2021-08-19 17:56:10|6582|6579.2|6582|6579.2|6582.6|6579.8|6582|6579.2|2
1629395780000|2021-08-19 17:56:20|6582.1|6579.3|6582.6|6579.8|6582.6|6579.8|6582.1|6579.3|5
1629395790000|2021-08-19 17:56:30|6582|6579.2|6581|6578.2|6582|6579.2|6581|6578.2|9
1629395800000|2021-08-19 17:56:40|6581.1|6578.3|6581|6578.2|6581.1|6578.3|6579.6|6576.8|11
1629395810000|2021-08-19 17:56:50|6580.6|6577.8|6581|6578.2|6582.5|6579.7|6580.1|6577.3|25
1629395820000|2021-08-19 17:57:00|6580.6|6577.8|6580|6577.2|6581|6578.2|6579.6|6576.8|26
1629395830000|2021-08-19 17:57:10|6579.6|6576.8|6581|6578.2|6581|6578.2|6579|6576.2|15
1629395840000|2021-08-19 17:57:20|6581.1|6578.3|6581|6578.2|6582|6579.2|6580.6|6577.8|31
1629395850000|2021-08-19 17:57:30|6580.8|6578|6578.6|6575.8|6581|6578.2|6578|6575.2|13
1629395860000|2021-08-19 17:57:40|6579.5|6576.7|6578.5|6575.7|6580|6577.2|6578|6575.2|8
1629395870000|2021-08-19 17:57:50|6578.6|6575.8|6579|6576.2|6580|6577.2|6578.6|6575.8|6
1629395880000|2021-08-19 17:58:00|6579.5|6576.7|6578.5|6575.7|6580.1|6577.3|6578.5|6575.7|28
1629395890000|2021-08-19 17:58:10|6578|6575.2|6579.1|6576.3|6579.6|6576.8|6578|6575.2|4
1629395900000|2021-08-19 17:58:20|6579|6576.2|6578|6575.2|6580|6577.2|6578|6575.2|13
1629395910000|2021-08-19 17:58:30|6578.1|6575.3|6577|6574.2|6578.1|6575.3|6576.8|6574|10
1629395920000|2021-08-19 17:58:40|6577.1|6574.3|6576.6|6573.8|6577.1|6574.3|6576|6573.2|22
1629395930000|2021-08-19 17:58:50|6577|6574.2|6574.6|6571.8|6577|6574.2|6574.6|6571.8|7
1629395940000|2021-08-19 17:59:00|6573.6|6570.8|6576.1|6573.3|6576.6|6573.8|6573|6570.2|31
1629395950000|2021-08-19 17:59:10|6576|6573.2|6575.1|6572.3|6576.1|6573.3|6575.1|6572.3|12
1629395960000|2021-08-19 17:59:20|6575.6|6572.8|6576|6573.2|6576.1|6573.3|6575.6|6572.8|4
1629395970000|2021-08-19 17:59:30|6575.3|6572.5|6576.1|6573.3|6576.1|6573.3|6575.3|6572.5|20
1629395980000|2021-08-19 17:59:40|6575.5|6572.7|6574|6571.2|6576.3|6573.5|6574|6571.2|60
1629395990000|2021-08-19 17:59:50|6574.3|6571.5|6573.8|6571|6574.5|6571.7|6573|6570.2|49
1629396000000|2021-08-19 18:00:00|6573.5|6570.7|6572|6569.2|6573.5|6570.7|6571|6568.2|94
1629396010000|2021-08-19 18:00:10|6572.6|6569.8|6574.6|6571.8|6576.3|6573.5|6572.6|6569.8|48
1629396020000|2021-08-19 18:00:20|6574|6571.2|6573.5|6570.7|6574.1|6571.3|6573|6570.2|53
1629396030000|2021-08-19 18:00:30|6574|6571.2|6573|6570.2|6574|6571.2|6572.6|6569.8|12
1629396040000|2021-08-19 18:00:40|6573.1|6570.3|6573.5|6570.7|6574.1|6571.3|6573|6570.2|68
1629396050000|2021-08-19 18:00:50|6573|6570.2|6574|6571.2|6574.6|6571.8|6573|6570.2|17
1629396060000|2021-08-19 18:01:00|6574.5|6571.7|6573.5|6570.7|6574.6|6571.8|6572.5|6569.7|40
1629396070000|2021-08-19 18:01:10|6574|6571.2|6574.5|6571.7|6574.6|6571.8|6574|6571.2|23
1629396080000|2021-08-19 18:01:20|6574|6571.2|6579|6576.2|6579|6576.2|6574|6571.2|17
1629396090000|2021-08-19 18:01:30|6579.3|6576.5|6582|6579.2|6582.3|6579.5|6579.3|6576.5|130
1629396100000|2021-08-19 18:01:40|6582.1|6579.3|6579.6|6576.8|6582.1|6579.3|6579.6|6576.8|56
1629396110000|2021-08-19 18:01:50|6581|6578.2|6581.6|6578.8|6581.6|6578.8|6580.1|6577.3|10
1629396120000|2021-08-19 18:02:00|6582|6579.2|6578.1|6575.3|6582|6579.2|6578.1|6575.3|7
1629396130000|2021-08-19 18:02:10|6578.6|6575.8|6579|6576.2|6579|6576.2|6578.1|6575.3|6
1629396140000|2021-08-19 18:02:20|6579.6|6576.8|6577|6574.2|6579.6|6576.8|6576|6573.2|16
1629396150000|2021-08-19 18:02:30|6577.1|6574.3|6579.6|6576.8|6579.6|6576.8|6576.3|6573.5|32
1629396160000|2021-08-19 18:02:40|6580.1|6577.3|6579|6576.2|6580.1|6577.3|6578.6|6575.8|35
1629396170000|2021-08-19 18:02:50|6579.5|6576.7|6580|6577.2|6580|6577.2|6579.3|6576.5|236
1629396180000|2021-08-19 18:03:00|6579.5|6576.7|6576.6|6573.8|6579.5|6576.7|6576|6573.2|10
1629396190000|2021-08-19 18:03:10|6577.1|6574.3|6576.5|6573.7|6577.1|6574.3|6576|6573.2|2
1629396200000|2021-08-19 18:03:20|6576.3|6573.5|6575|6572.2|6576.5|6573.7|6575|6572.2|6
1629396210000|2021-08-19 18:03:30|6575.3|6572.5|6576.5|6573.7|6577|6574.2|6574.5|6571.7|18
1629396220000|2021-08-19 18:03:40|6576.3|6573.5|6575.8|6573|6577|6574.2|6574.8|6572|7
1629396230000|2021-08-19 18:03:50|6576.1|6573.3|6576.5|6573.7|6577|6574.2|6574.6|6571.8|11
1629396240000|2021-08-19 18:04:00|6576.8|6574|6578.5|6575.7|6578.6|6575.8|6576|6573.2|10
1629396250000|2021-08-19 18:04:10|6578.3|6575.5|6579|6576.2|6579.6|6576.8|6578.3|6575.5|25
1629396260000|2021-08-19 18:04:20|6577.9|6575.1|6577.6|6574.8|6577.9|6575.1|6577.3|6574.5|26
1629396270000|2021-08-19 18:04:30|6578|6575.2|6578.8|6576|6580|6577.2|6578|6575.2|21
1629396280000|2021-08-19 18:04:40|6579|6576.2|6578.6|6575.8|6579|6576.2|6577.6|6574.8|79
1629396290000|2021-08-19 18:04:50|6578|6575.2|6581.6|6578.8|6582.5|6579.7|6577.1|6574.3|49
1629396300000|2021-08-19 18:05:00|6581.5|6578.7|6579|6576.2|6582|6579.2|6578.8|6576|8
1629396310000|2021-08-19 18:05:10|6579.1|6576.3|6576.5|6573.7|6579.1|6576.3|6576.5|6573.7|7
1629396320000|2021-08-19 18:05:20|6576|6573.2|6577|6574.2|6577.6|6574.8|6576|6573.2|4
1629396330000|2021-08-19 18:05:30|6576.5|6573.7|6579.8|6577|6581|6578.2|6576.3|6573.5|27
1629396340000|2021-08-19 18:05:40|6579.6|6576.8|6579.1|6576.3|6579.6|6576.8|6579|6576.2|8
1629396350000|2021-08-19 18:05:50|6578.8|6576|6578.3|6575.5|6579|6576.2|6578|6575.2|8
1629396360000|2021-08-19 18:06:00|6578|6575.2|6580.5|6577.7|6580.6|6577.8|6578|6575.2|13
1629396370000|2021-08-19 18:06:10|6580.3|6577.5|6582.6|6579.8|6582.6|6579.8|6580.3|6577.5|25
1629396380000|2021-08-19 18:06:20|6583|6580.2|6584|6581.2|6585|6582.2|6583|6580.2|14
1629396390000|2021-08-19 18:06:30|6583.3|6580.5|6582.6|6579.8|6583.3|6580.5|6582|6579.2|10
1629396400000|2021-08-19 18:06:40|6582.8|6580|6584.1|6581.3|6584.6|6581.8|6582.8|6580|16
1629396410000|2021-08-19 18:06:50|6585|6582.2|6587|6584.2|6587.6|6584.8|6584.1|6581.3|30
1629396420000|2021-08-19 18:07:00|6588|6585.2|6587.1|6584.3|6588.1|6585.3|6585.5|6582.7|70
1629396430000|2021-08-19 18:07:10|6587.6|6584.8|6587.1|6584.3|6588.6|6585.8|6586|6583.2|49
1629396440000|2021-08-19 18:07:20|6587|6584.2|6586.1|6583.3|6587.6|6584.8|6586.1|6583.3|16
1629396450000|2021-08-19 18:07:30|6586|6583.2|6588|6585.2|6588|6585.2|6585.5|6582.7|6
1629396460000|2021-08-19 18:07:40|6587.5|6584.7|6588|6585.2|6588.5|6585.7|6587.1|6584.3|36
1629396470000|2021-08-19 18:07:50|6587.6|6584.8|6590|6587.2|6590|6587.2|6587.6|6584.8|34
1629396480000|2021-08-19 18:08:00|6589.5|6586.7|6586.3|6583.5|6589.5|6586.7|6585.5|6582.7|123
1629396490000|2021-08-19 18:08:10|6586.5|6583.7|6587|6584.2|6587|6584.2|6585|6582.2|12
1629396500000|2021-08-19 18:08:20|6587.5|6584.7|6588|6585.2|6588.1|6585.3|6587|6584.2|58
1629396510000|2021-08-19 18:08:30|6587.8|6585|6587.1|6584.3|6588|6585.2|6586.5|6583.7|6
1629396520000|2021-08-19 18:08:40|6587|6584.2|6586|6583.2|6587.6|6584.8|6585.8|6583|67
1629396530000|2021-08-19 18:08:50|6585.8|6583|6585|6582.2|6586|6583.2|6585|6582.2|4
1629396540000|2021-08-19 18:09:00|6584.6|6581.8|6584.1|6581.3|6585|6582.2|6583.3|6580.5|27
1629396550000|2021-08-19 18:09:10|6584|6581.2|6585.1|6582.3|6585.6|6582.8|6584|6581.2|40
1629396560000|2021-08-19 18:09:20|6585.3|6582.5|6587.1|6584.3|6587.6|6584.8|6585.3|6582.5|24
1629396570000|2021-08-19 18:09:30|6587|6584.2|6586.6|6583.8|6587.1|6584.3|6586|6583.2|30
1629396580000|2021-08-19 18:09:40|6586.5|6583.7|6587.1|6584.3|6587.3|6584.5|6586.5|6583.7|33
1629396590000|2021-08-19 18:09:50|6587|6584.2|6587.1|6584.3|6588.1|6585.3|6587|6584.2|18
1629396600000|2021-08-19 18:10:00|6587|6584.2|6586.3|6583.5|6589|6586.2|6586.1|6583.3|32
1629396610000|2021-08-19 18:10:10|6587.1|6584.3|6584.6|6581.8|6587.1|6584.3|6584.1|6581.3|25
1629396620000|2021-08-19 18:10:20|6584.5|6581.7|6584|6581.2|6584.5|6581.7|6583.5|6580.7|8
1629396630000|2021-08-19 18:10:30|6583.5|6580.7|6582.1|6579.3|6583.5|6580.7|6582|6579.2|29
1629396640000|2021-08-19 18:10:40|6582.6|6579.8|6582.6|6579.8|6583.6|6580.8|6581.6|6578.8|19
1629396650000|2021-08-19 18:10:50|6582.5|6579.7|6583|6580.2|6583.1|6580.3|6582|6579.2|11
1629396660000|2021-08-19 18:11:00|6582.9|6580.1|6583.6|6580.8|6583.6|6580.8|6582.9|6580.1|6
1629396670000|2021-08-19 18:11:10|6583.5|6580.7|6580.3|6577.5|6583.5|6580.7|6580|6577.2|153
1629396680000|2021-08-19 18:11:20|6581.1|6578.3|6583.5|6580.7|6585|6582.2|6580.6|6577.8|34
1629396690000|2021-08-19 18:11:30|6583.3|6580.5|6585.3|6582.5|6585.3|6582.5|6583|6580.2|16
1629396700000|2021-08-19 18:11:40|6586.3|6583.5|6593|6590.2|6595|6592.2|6586.3|6583.5|159
1629396710000|2021-08-19 18:11:50|6593.1|6590.3|6592|6589.2|6593.6|6590.8|6591.5|6588.7|70
1629396720000|2021-08-19 18:12:00|6591.8|6589|6593.6|6590.8|6593.6|6590.8|6590.1|6587.3|27
1629396730000|2021-08-19 18:12:10|6594.6|6591.8|6595.1|6592.3|6597|6594.2|6594|6591.2|68
1629396740000|2021-08-19 18:12:20|6595|6592.2|6594.6|6591.8|6596|6593.2|6594|6591.2|19
1629396750000|2021-08-19 18:12:30|6594.5|6591.7|6593.5|6590.7|6595|6592.2|6593.5|6590.7|15
1629396760000|2021-08-19 18:12:40|6593.6|6590.8|6592.1|6589.3|6593.6|6590.8|6591.6|6588.8|37
1629396770000|2021-08-19 18:12:50|6592|6589.2|6592|6589.2|6592.6|6589.8|6591.3|6588.5|14
1629396780000|2021-08-19 18:13:00|6592.1|6589.3|6593.5|6590.7|6594.6|6591.8|6592|6589.2|8
1629396790000|2021-08-19 18:13:10|6593.6|6590.8|6594.3|6591.5|6594.3|6591.5|6591.6|6588.8|40
1629396800000|2021-08-19 18:13:20|6594.5|6591.7|6594.3|6591.5|6595|6592.2|6594|6591.2|7
1629396810000|2021-08-19 18:13:30|6594|6591.2|6592.5|6589.7|6594|6591.2|6592.3|6589.5|9
1629396820000|2021-08-19 18:13:40|6593|6590.2|6593|6590.2|6594|6591.2|6592.5|6589.7|19
1629396830000|2021-08-19 18:13:50|6593.6|6590.8|6595|6592.2|6595|6592.2|6592.6|6589.8|42
1629396840000|2021-08-19 18:14:00|6595.1|6592.3|6598.9|6596.1|6599.4|6596.6|6595|6592.2|79
1629396850000|2021-08-19 18:14:10|6598.8|6596|6598.3|6595.5|6599.1|6596.3|6597.9|6595.1|12
1629396860000|2021-08-19 18:14:20|6597.8|6595|6596.4|6593.6|6597.9|6595.1|6595.4|6592.6|9
1629396870000|2021-08-19 18:14:30|6596.1|6593.3|6597.9|6595.1|6598.1|6595.3|6594.9|6592.1|24
1629396880000|2021-08-19 18:14:40|6598.1|6595.3|6595.1|6592.3|6598.1|6595.3|6594.4|6591.6|45
1629396890000|2021-08-19 18:14:50|6595.9|6593.1|6594.9|6592.1|6596.4|6593.6|6594.4|6591.6|27
1629396900000|2021-08-19 18:15:00|6595.1|6592.3|6602.9|6600.1|6605.8|6603|6594.9|6592.1|267
1629396910000|2021-08-19 18:15:10|6601.9|6599.1|6599.9|6597.1|6602.9|6600.1|6599.8|6597|38
1629396920000|2021-08-19 18:15:20|6599.6|6596.8|6598.1|6595.3|6600.4|6597.6|6597.1|6594.3|59
1629396930000|2021-08-19 18:15:30|6597.9|6595.1|6599.1|6596.3|6599.6|6596.8|6597.4|6594.6|64
1629396940000|2021-08-19 18:15:40|6598.9|6596.1|6596.9|6594.1|6599.1|6596.3|6596.9|6594.1|4
1629396950000|2021-08-19 18:15:50|6597.1|6594.3|6597.1|6594.3|6597.9|6595.1|6597.1|6594.3|9
1629396960000|2021-08-19 18:16:00|6596.9|6594.1|6594.1|6591.3|6596.9|6594.1|6594.1|6591.3|24
1629396970000|2021-08-19 18:16:10|6593.9|6591.1|6597.4|6594.6|6597.6|6594.8|6593.9|6591.1|30
1629396980000|2021-08-19 18:16:20|6597.3|6594.5|6597.4|6594.6|6597.9|6595.1|6596.4|6593.6|25
1629396990000|2021-08-19 18:16:30|6597.1|6594.3|6598.1|6595.3|6598.6|6595.8|6595.8|6593|26
1629397000000|2021-08-19 18:16:40|6598.6|6595.8|6597.9|6595.1|6598.6|6595.8|6597.1|6594.3|13
1629397010000|2021-08-19 18:16:50|6597.3|6594.5|6598.6|6595.8|6598.9|6596.1|6597.1|6594.3|17
1629397020000|2021-08-19 18:17:00|6598.3|6595.5|6595.9|6593.1|6598.3|6595.5|6595.4|6592.6|12
1629397030000|2021-08-19 18:17:10|6596.8|6594|6597.6|6594.8|6597.9|6595.1|6596.4|6593.6|24
1629397040000|2021-08-19 18:17:20|6597.4|6594.6|6596.6|6593.8|6597.4|6594.6|6593.6|6590.8|52
1629397050000|2021-08-19 18:17:30|6597.1|6594.3|6595.9|6593.1|6597.4|6594.6|6595.4|6592.6|6
1629397060000|2021-08-19 18:17:40|6595.6|6592.8|6596.1|6593.3|6596.1|6593.3|6594.9|6592.1|16
1629397070000|2021-08-19 18:17:50|6597.3|6594.5|6597.9|6595.1|6598.1|6595.3|6596.4|6593.5|37
1629397080000|2021-08-19 18:18:00|6598.1|6595.3|6597.8|6595|6598.1|6595.3|6596.9|6594.1|14
1629397090000|2021-08-19 18:18:10|6596.9|6594.1|6599.9|6597.1|6599.9|6597.1|6596.9|6594.1|12
1629397100000|2021-08-19 18:18:20|6599.4|6596.6|6599.1|6596.3|6599.6|6596.8|6598.9|6596.1|5
1629397110000|2021-08-19 18:18:30|6599.6|6596.8|6603.4|6600.6|6603.6|6600.8|6599.6|6596.8|49
1629397120000|2021-08-19 18:18:40|6602.9|6600.1|6604.3|6601.5|6605.6|6602.8|6602.6|6599.8|174
1629397130000|2021-08-19 18:18:50|6604.6|6601.8|6602.9|6600.1|6604.6|6601.8|6602.9|6600.1|16
1629397140000|2021-08-19 18:19:00|6602.3|6599.5|6603.9|6601.1|6604.6|6601.8|6601.9|6599.1|30
1629397150000|2021-08-19 18:19:10|6604.6|6601.8|6603.6|6600.8|6604.6|6601.8|6603.4|6600.6|115
1629397160000|2021-08-19 18:19:20|6604.3|6601.5|6606.1|6603.3|6607.4|6604.6|6603.9|6601.1|140
1629397170000|2021-08-19 18:19:30|6606.3|6603.5|6603.6|6600.8|6606.6|6603.8|6602.9|6600.1|39
1629397180000|2021-08-19 18:19:40|6603.4|6600.6|6605.3|6602.5|6605.3|6602.5|6603.4|6600.6|27
1629397190000|2021-08-19 18:19:50|6605.4|6602.6|6604.9|6602.1|6605.6|6602.8|6604.1|6601.3|16
1629397200000|2021-08-19 18:20:00|6604.6|6601.8|6603.9|6601.1|6606.3|6603.5|6603.1|6600.3|109
1629397210000|2021-08-19 18:20:10|6604.3|6601.5|6602.4|6599.6|6604.8|6602|6602.3|6599.5|34
1629397220000|2021-08-19 18:20:20|6602.8|6600|6602.3|6599.5|6603.9|6601.1|6602.1|6599.3|27
1629397230000|2021-08-19 18:20:30|6602.8|6600|6604.1|6601.3|6605.3|6602.5|6601.6|6598.8|52
1629397240000|2021-08-19 18:20:40|6604.6|6601.8|6604.3|6601.5|6605.3|6602.5|6603.6|6600.8|26
1629397250000|2021-08-19 18:20:50|6604.1|6601.3|6605.8|6603|6606.3|6603.5|6604.1|6601.3|113
1629397260000|2021-08-19 18:21:00|6605.9|6603.1|6605.3|6602.5|6605.9|6603.1|6604.6|6601.8|28
1629397270000|2021-08-19 18:21:10|6605.6|6602.8|6607.3|6604.5|6607.3|6604.5|6605.6|6602.8|27
1629397280000|2021-08-19 18:21:20|6607.6|6604.8|6609.6|6606.8|6610.6|6607.8|6607.6|6604.8|163
1629397290000|2021-08-19 18:21:30|6609.4|6606.6|6608.6|6605.8|6609.6|6606.8|6608.6|6605.8|56
1629397300000|2021-08-19 18:21:40|6608.9|6606.1|6604.3|6601.5|6608.9|6606.1|6604.3|6601.5|14
1629397310000|2021-08-19 18:21:50|6604.4|6601.6|6604.9|6602.1|6604.9|6602.1|6603.4|6600.6|9
1629397320000|2021-08-19 18:22:00|6604.6|6601.8|6603.3|6600.5|6604.6|6601.8|6602.3|6599.5|119
1629397330000|2021-08-19 18:22:10|6602.9|6600.1|6602.9|6600.1|6603.4|6600.6|6602.6|6599.8|50
1629397340000|2021-08-19 18:22:20|6603.1|6600.3|6604.3|6601.5|6604.8|6602|6603.1|6600.3|8
1629397350000|2021-08-19 18:22:30|6603.9|6601.1|6602.9|6600.1|6603.9|6601.1|6602.3|6599.5|14
1629397360000|2021-08-19 18:22:40|6602.6|6599.8|6601.6|6598.8|6602.6|6599.8|6599.8|6597|56
1629397370000|2021-08-19 18:22:50|6601.8|6599|6599.9|6597.1|6601.8|6599|6599.4|6596.6|20
1629397380000|2021-08-19 18:23:00|6598.9|6596.1|6599.6|6596.8|6601.1|6598.3|6598.6|6595.8|19
1629397390000|2021-08-19 18:23:10|6600.3|6597.5|6603.9|6601.1|6603.9|6601.1|6600.3|6597.5|152
1629397400000|2021-08-19 18:23:20|6603.1|6600.3|6600.9|6598.1|6603.9|6601.1|6600.4|6597.6|36
1629397410000|2021-08-19 18:23:30|6600.6|6597.8|6599.6|6596.8|6600.9|6598.1|6599.6|6596.8|101
1629397420000|2021-08-19 18:23:40|6599.9|6597.1|6600.4|6597.6|6601.9|6599.1|6599.9|6597.1|11
1629397430000|2021-08-19 18:23:50|6600.9|6598.1|6601.9|6599.1|6601.9|6599.1|6600.9|6598.1|8
1629397440000|2021-08-19 18:24:00|6601.8|6599|6602.6|6599.8|6602.6|6599.8|6600.9|6598.1|21
1629397450000|2021-08-19 18:24:10|6602.9|6600.1|6601.9|6599.1|6602.9|6600.1|6601.9|6599.1|7
1629397460000|2021-08-19 18:24:20|6602.4|6599.6|6604.9|6602.1|6605.4|6602.6|6602.4|6599.6|46
1629397470000|2021-08-19 18:24:30|6604.6|6601.8|6604.8|6602|6606.9|6604.1|6604.4|6601.6|34
1629397480000|2021-08-19 18:24:40|6604.9|6602.1|6605.9|6603.1|6605.9|6603.1|6604.1|6601.3|10
1629397490000|2021-08-19 18:24:50|6605.4|6602.6|6608.4|6605.6|6608.4|6605.6|6603.9|6601.1|46
1629397500000|2021-08-19 18:25:00|6607.4|6604.6|6606.1|6603.3|6609.4|6606.6|6605.8|6603|86
1629397510000|2021-08-19 18:25:10|6605.9|6603.1|6610.8|6608|6611.1|6608.3|6604.8|6602|115
1629397520000|2021-08-19 18:25:20|6610.6|6607.8|6610.1|6607.3|6611.1|6608.3|6609.4|6606.6|29
1629397530000|2021-08-19 18:25:30|6609.9|6607.1|6607.4|6604.6|6610.6|6607.8|6607.4|6604.6|39
1629397540000|2021-08-19 18:25:40|6607.9|6605.1|6606.1|6603.3|6607.9|6605.1|6605.9|6603.1|17
1629397550000|2021-08-19 18:25:50|6605.9|6603.1|6608.3|6605.5|6608.3|6605.5|6604.9|6602.1|88
1629397560000|2021-08-19 18:26:00|6607.9|6605.1|6609.6|6606.8|6610.3|6607.5|6607.1|6604.3|129
1629397570000|2021-08-19 18:26:10|6610.1|6607.3|6607.9|6605.1|6610.6|6607.8|6607.9|6605.1|88
1629397580000|2021-08-19 18:26:20|6608.1|6605.3|6606.9|6604.1|6608.1|6605.3|6605.9|6603.1|77
1629397590000|2021-08-19 18:26:30|6606.6|6603.8|6607.6|6604.8|6607.6|6604.8|6606.6|6603.8|24
1629397600000|2021-08-19 18:26:40|6608.9|6606.1|6609.6|6606.8|6609.6|6606.8|6608.4|6605.6|66
1629397610000|2021-08-19 18:26:50|6609.1|6606.3|6610.1|6607.3|6610.6|6607.8|6608.1|6605.3|118
1629397620000|2021-08-19 18:27:00|6609.6|6606.8|6609.4|6606.6|6609.9|6607.1|6608.6|6605.8|75
1629397630000|2021-08-19 18:27:10|6609.6|6606.8|6610.9|6608.1|6611.6|6608.8|6609.6|6606.8|116
1629397640000|2021-08-19 18:27:20|6610.3|6607.5|6613.3|6610.5|6613.9|6611.1|6610.3|6607.5|83
1629397650000|2021-08-19 18:27:30|6612.9|6610.1|6612.6|6609.8|6612.9|6610.1|6610.9|6608.1|84
1629397660000|2021-08-19 18:27:40|6611.9|6609.1|6613.9|6611.1|6613.9|6611.1|6610.9|6608.1|89
1629397670000|2021-08-19 18:27:50|6614.1|6611.3|6615.4|6612.6|6615.9|6613.1|6613.9|6611.1|171
1629397680000|2021-08-19 18:28:00|6615.1|6612.3|6618.1|6615.3|6619.3|6616.5|6614.6|6611.8|561
1629397690000|2021-08-19 18:28:10|6617.6|6614.8|6618.1|6615.3|6618.6|6615.8|6616.6|6613.8|287
1629397700000|2021-08-19 18:28:20|6617.9|6615.1|6616.6|6613.8|6617.9|6615.1|6616.6|6613.8|149
1629397710000|2021-08-19 18:28:30|6617.4|6614.6|6616.6|6613.8|6618.6|6615.8|6616.1|6613.3|606
1629397720000|2021-08-19 18:28:40|6617.6|6614.8|6616.3|6613.5|6617.8|6615|6614.9|6612.1|131
1629397730000|2021-08-19 18:28:50|6615.9|6613.1|6617.3|6614.5|6617.9|6615.1|6615.9|6613.1|146
1629397740000|2021-08-19 18:29:00|6616.9|6614.1|6616.9|6614.1|6617.3|6614.5|6614.3|6611.5|574
1629397750000|2021-08-19 18:29:10|6616.6|6613.8|6615.9|6613.1|6617.3|6614.5|6615.9|6613.1|268
1629397760000|2021-08-19 18:29:20|6616.6|6613.8|6616.8|6614|6616.9|6614.1|6615.9|6613.1|248
1629397770000|2021-08-19 18:29:30|6616.3|6613.5|6615.9|6613.1|6616.9|6614.1|6615.9|6613.1|313
1629397780000|2021-08-19 18:29:40|6616.3|6613.5|6616.9|6614.1|6616.9|6614.1|6615.9|6613.1|387
1629397790000|2021-08-19 18:29:50|6616.6|6613.8|6617.9|6615.1|6617.9|6615.1|6615.9|6613.1|443
1629397800000|2021-08-19 18:30:00|6618.2|6615.4|6611.3|6608.5|6619.9|6617.1|6611.3|6608.5|317
1629397810000|2021-08-19 18:30:10|6609.9|6607.1|6615.3|6612.5|6615.3|6612.5|6609.6|6606.8|179
1629397820000|2021-08-19 18:30:20|6615.9|6613.1|6614.9|6612.1|6616.1|6613.3|6612.9|6610.1|35
1629397830000|2021-08-19 18:30:30|6615.9|6613.1|6617.9|6615.1|6617.9|6615.1|6615.9|6613.1|108
1629397840000|2021-08-19 18:30:40|6618.3|6615.5|6619.4|6616.6|6619.4|6616.6|6617.9|6615.1|154
1629397850000|2021-08-19 18:30:50|6619.6|6616.8|6617.9|6615.1|6619.8|6617|6617.4|6614.6|34
1629397860000|2021-08-19 18:31:00|6617.6|6614.8|6614.6|6611.8|6617.6|6614.8|6614.6|6611.8|47
1629397870000|2021-08-19 18:31:10|6614.8|6612|6614.9|6612.1|6616.3|6613.5|6614.3|6611.5|91
1629397880000|2021-08-19 18:31:20|6615.9|6613.1|6615.3|6612.5|6616.8|6614|6615.3|6612.5|83
1629397890000|2021-08-19 18:31:30|6615.4|6612.6|6613.6|6610.8|6615.9|6613.1|6613.6|6610.8|40
1629397900000|2021-08-19 18:31:40|6612.9|6610.1|6612.1|6609.3|6613.6|6610.8|6611.4|6608.6|46
1629397910000|2021-08-19 18:31:50|6611.6|6608.8|6613.9|6611.1|6613.9|6611.1|6611.3|6608.5|65
1629397920000|2021-08-19 18:32:00|6614.3|6611.5|6613.6|6610.8|6614.4|6611.6|6613.4|6610.6|42
1629397930000|2021-08-19 18:32:10|6613.1|6610.3|6613.3|6610.5|6614.3|6611.5|6612.3|6609.5|17
1629397940000|2021-08-19 18:32:20|6612.9|6610.1|6612.9|6610.1|6612.9|6610.1|6612.9|6610.1|1
1629397950000|2021-08-19 18:32:30|6613.3|6610.5|6614.1|6611.3|6615.3|6612.5|6613.3|6610.5|42
1629397960000|2021-08-19 18:32:40|6614.3|6611.5|6613.6|6610.8|6614.3|6611.5|6613.6|6610.8|23
1629397970000|2021-08-19 18:32:50|6613.9|6611.1|6615.3|6612.5|6615.8|6613|6613.9|6611.1|24
1629397980000|2021-08-19 18:33:00|6615.6|6612.8|6616.3|6613.5|6616.3|6613.5|6614.6|6611.8|43
1629397990000|2021-08-19 18:33:10|6616.1|6613.3|6614.9|6612.1|6616.1|6613.3|6614.9|6612.1|17
1629398000000|2021-08-19 18:33:20|6615.9|6613.1|6618.9|6616.1|6619.3|6616.5|6615.8|6613|71
1629398010000|2021-08-19 18:33:30|6619.3|6616.5|6623.3|6620.5|6623.9|6621.1|6619.3|6616.5|89
1629398020000|2021-08-19 18:33:40|6622.9|6620.1|6624.1|6621.3|6625.3|6622.5|6622.8|6620|102
1629398030000|2021-08-19 18:33:50|6624.3|6621.5|6624.1|6621.3|6626.3|6623.5|6623.9|6621.1|20
1629398040000|2021-08-19 18:34:00|6624.2|6621.4|6624.6|6621.8|6626.1|6623.3|6624.1|6621.3|108
1629398050000|2021-08-19 18:34:10|6624.2|6621.4|6625.1|6622.3|6626.6|6623.8|6624.2|6621.4|64
1629398060000|2021-08-19 18:34:20|6624.9|6622.1|6625.6|6622.8|6625.9|6623.1|6624.2|6621.4|25
1629398070000|2021-08-19 18:34:30|6625.2|6622.4|6627.2|6624.4|6628.7|6625.9|6624.7|6621.9|241
1629398080000|2021-08-19 18:34:40|6626.6|6623.8|6627.2|6624.4|6627.2|6624.4|6625.7|6622.9|41
1629398090000|2021-08-19 18:34:50|6627.4|6624.6|6628.9|6626.1|6628.9|6626.1|6627.4|6624.6|36
1629398100000|2021-08-19 18:35:00|6628.7|6625.9|6629.4|6626.6|6629.4|6626.6|6628.2|6625.4|171
1629398110000|2021-08-19 18:35:10|6630.7|6627.9|6630.6|6627.8|6631.6|6628.8|6630.6|6627.8|16
1629398120000|2021-08-19 18:35:20|6629.4|6626.6|6631.1|6628.3|6631.2|6628.4|6629.2|6626.4|98
1629398130000|2021-08-19 18:35:30|6630.7|6627.9|6631.2|6628.4|6632.2|6629.4|6630.7|6627.9|38
1629398140000|2021-08-19 18:35:40|6631.6|6628.8|6631.6|6628.8|6631.9|6629.1|6630.7|6627.9|13
1629398150000|2021-08-19 18:35:50|6631.1|6628.3|6631.1|6628.3|6631.2|6628.4|6629.2|6626.4|7
1629398160000|2021-08-19 18:36:00|6631.2|6628.4|6630.2|6627.4|6631.2|6628.4|6629.2|6626.4|23
1629398170000|2021-08-19 18:36:10|6630.6|6627.8|6631.2|6628.4|6631.2|6628.4|6629.9|6627.1|26
1629398190000|2021-08-19 18:36:30|6631.6|6628.8|6630.1|6627.3|6631.6|6628.8|6629.2|6626.4|75
1629398200000|2021-08-19 18:36:40|6629.7|6626.9|6629.9|6627.1|6630.9|6628.1|6629.2|6626.4|21
1629398210000|2021-08-19 18:36:50|6630.7|6627.9|6629.6|6626.8|6630.7|6627.9|6629.2|6626.4|8
1629398220000|2021-08-19 18:37:00|6630.2|6627.4|6631.2|6628.4|6631.2|6628.4|6630.2|6627.4|24
1629398230000|2021-08-19 18:37:10|6631.6|6628.8|6631.2|6628.4|6631.6|6628.8|6631.2|6628.4|109
1629398240000|2021-08-19 18:37:20|6630.2|6627.4|6629.2|6626.4|6630.6|6627.8|6629.2|6626.4|47
1629398250000|2021-08-19 18:37:30|6628.6|6625.8|6628.9|6626.1|6628.9|6626.1|6627.9|6625.1|68
1629398260000|2021-08-19 18:37:40|6628.7|6625.9|6628.9|6626.1|6628.9|6626.1|6628.6|6625.8|2
1629398270000|2021-08-19 18:37:50|6629.2|6626.4|6631.2|6628.4|6631.2|6628.4|6629.2|6626.4|2
1629398280000|2021-08-19 18:38:00|6630.9|6628.1|6630.6|6627.8|6630.9|6628.1|6629.6|6626.8|16
1629398290000|2021-08-19 18:38:10|6630.2|6627.4|6629.2|6626.4|6630.2|6627.4|6628.7|6625.9|10
1629398300000|2021-08-19 18:38:20|6629.6|6626.8|6628.2|6625.4|6629.7|6626.9|6628.1|6625.3|12
1629398310000|2021-08-19 18:38:30|6628.7|6625.9|6630.9|6628.1|6630.9|6628.1|6628.2|6625.4|56
1629398320000|2021-08-19 18:38:40|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|12
1629398330000|2021-08-19 18:38:50|6630.9|6628.1|6630.4|6627.6|6630.9|6628.1|6630.2|6627.4|9
1629398340000|2021-08-19 18:39:00|6630.2|6627.4|6630.9|6628.1|6631.2|6628.4|6630.2|6627.4|49
1629398350000|2021-08-19 18:39:10|6631.2|6628.4|6630.9|6628.1|6631.2|6628.4|6630.4|6627.6|61
1629398360000|2021-08-19 18:39:20|6630.6|6627.8|6630.4|6627.6|6630.6|6627.8|6630.2|6627.4|8
1629398370000|2021-08-19 18:39:30|6630.2|6627.4|6630.9|6628.1|6630.9|6628.1|6630.2|6627.4|3
1629398380000|2021-08-19 18:39:40|6631.2|6628.4|6630.7|6627.9|6631.2|6628.4|6630.7|6627.9|2
1629398390000|2021-08-19 18:39:50|6630.4|6627.6|6629.7|6626.9|6630.4|6627.6|6629.7|6626.9|1
1629398400000|2021-08-19 18:40:00|6629.6|6626.8|6628.9|6626.1|6629.6|6626.8|6628.2|6625.4|8
1629398410000|2021-08-19 18:40:10|6628.2|6625.4|6627.6|6624.8|6628.2|6625.4|6627.2|6624.4|14
1629398420000|2021-08-19 18:40:20|6628.4|6625.6|6627.9|6625.1|6628.4|6625.6|6627.2|6624.4|9
1629398430000|2021-08-19 18:40:30|6627.4|6624.6|6627.2|6624.4|6627.4|6624.6|6626.6|6623.8|18
1629398440000|2021-08-19 18:40:40|6626.7|6623.9|6626.9|6624.1|6626.9|6624.1|6626.2|6623.4|5
1629398450000|2021-08-19 18:40:50|6627.1|6624.3|6627.2|6624.4|6627.7|6624.9|6626.9|6624.1|33
1629398460000|2021-08-19 18:41:00|6627.3|6624.5|6626.6|6623.8|6627.3|6624.5|6625.2|6622.4|19
1629398470000|2021-08-19 18:41:10|6626.4|6623.6|6625.4|6622.6|6626.7|6623.9|6625.4|6622.6|10
1629398480000|2021-08-19 18:41:20|6625.2|6622.4|6625.9|6623.1|6625.9|6623.1|6625.2|6622.4|5
1629398490000|2021-08-19 18:41:30|6626.2|6623.4|6626.7|6623.9|6626.7|6623.9|6626.2|6623.4|10
1629398500000|2021-08-19 18:41:40|6626.9|6624.1|6627.7|6624.9|6628.2|6625.4|6626.7|6623.9|23
1629398510000|2021-08-19 18:41:50|6628.2|6625.4|6626.7|6623.9|6628.2|6625.4|6626.7|6623.9|0
1629398520000|2021-08-19 18:42:00|6626.9|6624.1|6626.2|6623.4|6626.9|6624.1|6626.2|6623.4|11
1629398530000|2021-08-19 18:42:10|6626.9|6624.1|6626.2|6623.4|6626.9|6624.1|6626.2|6623.4|36
1629398540000|2021-08-19 18:42:20|6626.4|6623.6|6626.2|6623.4|6626.7|6623.9|6626.2|6623.4|3
1629398550000|2021-08-19 18:42:30|6626.1|6623.3|6625.2|6622.4|6626.2|6623.4|6625.2|6622.4|13
1629398560000|2021-08-19 18:42:40|6625.9|6623.1|6625.2|6622.4|6626.4|6623.6|6625.2|6622.4|5
1629398570000|2021-08-19 18:42:50|6625.6|6622.8|6625.7|6622.9|6625.9|6623.1|6625.6|6622.8|3
1629398580000|2021-08-19 18:43:00|6625.6|6622.8|6625.2|6622.4|6625.6|6622.8|6624.9|6622.1|3
1629398590000|2021-08-19 18:43:10|6624.9|6622.1|6625.2|6622.4|6625.2|6622.4|6624.6|6621.8|3
1629398600000|2021-08-19 18:43:20|6626.2|6623.4|6624.9|6622.1|6626.2|6623.4|6624.9|6622.1|9
1629398610000|2021-08-19 18:43:30|6625.2|6622.4|6628.1|6625.3|6629.2|6626.4|6625.2|6622.4|31
1629398620000|2021-08-19 18:43:40|6628.2|6625.4|6627.6|6624.8|6628.2|6625.4|6627.2|6624.4|15
1629398630000|2021-08-19 18:43:50|6627.2|6624.4|6626.7|6623.9|6628.2|6625.4|6626.2|6623.4|18
1629398640000|2021-08-19 18:44:00|6626.9|6624.1|6627.9|6625.1|6627.9|6625.1|6626.4|6623.6|9
1629398650000|2021-08-19 18:44:10|6628.2|6625.4|6628.2|6625.4|6628.2|6625.4|6628.1|6625.3|1
1629398660000|2021-08-19 18:44:20|6627.9|6625.1|6627.6|6624.8|6627.9|6625.1|6627.6|6624.8|5
1629398680000|2021-08-19 18:44:40|6627.2|6624.4|6628.6|6625.8|6628.9|6626.1|6627.2|6624.4|9
1629398690000|2021-08-19 18:44:50|||||||||2
1629398700000|2021-08-19 18:45:00|6628.2|6625.4|6628.9|6626.1|6628.9|6626.1|6627.2|6624.4|22
1629398710000|2021-08-19 18:45:10|6629.2|6626.4|6628.2|6625.4|6629.2|6626.4|6628.2|6625.4|24
1629398720000|2021-08-19 18:45:20|||||||||38
1629398730000|2021-08-19 18:45:30|6627.6|6624.8|6627.9|6625.1|6627.9|6625.1|6627.2|6624.4|10
1629398740000|2021-08-19 18:45:40|6628.2|6625.4|6626.9|6624.1|6628.4|6625.6|6626.9|6624.1|19
1629398750000|2021-08-19 18:45:50|6627.2|6624.4|6624.9|6622.1|6627.2|6624.4|6624.7|6621.9|18
1629398760000|2021-08-19 18:46:00|6625.2|6622.4|6626.2|6623.4|6626.2|6623.4|6625.2|6622.4|10
1629398770000|2021-08-19 18:46:10|6627.2|6624.4|6627.2|6624.4|6627.2|6624.4|6627.2|6624.4|12
1629398780000|2021-08-19 18:46:20|6626.7|6623.9|6626.2|6623.4|6627.2|6624.4|6626.1|6623.3|12
1629398790000|2021-08-19 18:46:30|6627.6|6624.8|6626.6|6623.8|6627.6|6624.8|6626.6|6623.8|24
1629398800000|2021-08-19 18:46:40|6626.2|6623.4|6625.9|6623.1|6626.2|6623.4|6625.9|6623.1|19
1629398810000|2021-08-19 18:46:50|6626.7|6623.9|6627.1|6624.3|6627.2|6624.4|6626.7|6623.9|3
1629398820000|2021-08-19 18:47:00|6626.7|6623.9|6627.4|6624.6|6627.4|6624.6|6626.2|6623.4|85
1629398830000|2021-08-19 18:47:10|6628.2|6625.4|6628.7|6625.9|6628.7|6625.9|6628.2|6625.4|102
1629398840000|2021-08-19 18:47:20|6627.9|6625.1|6628.2|6625.4|6628.2|6625.4|6627.9|6625.1|3
1629398850000|2021-08-19 18:47:30|6628.6|6625.8|6629.2|6626.4|6629.2|6626.4|6628.6|6625.8|1
1629398860000|2021-08-19 18:47:40|6628.7|6625.9|6629.2|6626.4|6629.2|6626.4|6628.7|6625.9|1
1629398870000|2021-08-19 18:47:50|6629.1|6626.3|6629.2|6626.4|6629.2|6626.4|6628.7|6625.9|1
1629398880000|2021-08-19 18:48:00|6629.1|6626.3|6628.6|6625.8|6629.1|6626.3|6628.6|6625.8|44
1629398890000|2021-08-19 18:48:10|6629.1|6626.3|6629.9|6627.1|6629.9|6627.1|6628.6|6625.8|119
1629398900000|2021-08-19 18:48:20|6630.5|6627.7|6634.9|6632.1|6634.9|6632.1|6630.5|6627.7|144
1629398910000|2021-08-19 18:48:30|6634.2|6631.4|6633.2|6630.4|6634.4|6631.6|6633.2|6630.4|20
1629398920000|2021-08-19 18:48:40|6633.4|6630.6|6633.2|6630.4|6633.7|6630.9|6633.2|6630.4|155
1629398930000|2021-08-19 18:48:50|6633.4|6630.6|6633.9|6631.1|6633.9|6631.1|6633.2|6630.4|3
1629398940000|2021-08-19 18:49:00|6634.2|6631.4|6633.6|6630.8|6634.2|6631.4|6633.2|6630.4|29
1629398950000|2021-08-19 18:49:10|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|1
1629398960000|2021-08-19 18:49:20|6632.9|6630.1|6632.7|6629.9|6632.9|6630.1|6632.7|6629.9|5
1629398970000|2021-08-19 18:49:30|6632.9|6630.1|6632.6|6629.8|6633.2|6630.4|6632.6|6629.8|3
1629398980000|2021-08-19 18:49:40|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|9
1629398990000|2021-08-19 18:49:50|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|2
1629399000000|2021-08-19 18:50:00|6633.2|6630.4|6631.2|6628.4|6633.2|6630.4|6631.2|6628.4|11
1629399010000|2021-08-19 18:50:10|6630.2|6627.4|6631.1|6628.3|6631.2|6628.4|6630.2|6627.4|4
1629399020000|2021-08-19 18:50:20|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|6630.2|6627.4|0
1629399030000|2021-08-19 18:50:30|6629.9|6627.1|6628.7|6625.9|6629.9|6627.1|6628.7|6625.9|13
1629399040000|2021-08-19 18:50:40|6628.9|6626.1|6628.9|6626.1|6628.9|6626.1|6628.6|6625.8|11
1629399050000|2021-08-19 18:50:50|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|1
1629399060000|2021-08-19 18:51:00|6629.1|6626.3|6628.9|6626.1|6629.1|6626.3|6628.9|6626.1|2
1629399070000|2021-08-19 18:51:10|6629.2|6626.4|6630.2|6627.4|6630.2|6627.4|6629.2|6626.4|13
1629399080000|2021-08-19 18:51:20|6629.7|6626.9|6628.2|6625.4|6629.7|6626.9|6628.2|6625.4|94
1629399090000|2021-08-19 18:51:30|6628.1|6625.3|6627.7|6624.9|6628.2|6625.4|6627.7|6624.9|0
1629399100000|2021-08-19 18:51:40|6627.6|6624.8|6629.1|6626.3|6629.1|6626.3|6627.6|6624.8|9
1629399110000|2021-08-19 18:51:50|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|6629.2|6626.4|0
1629399120000|2021-08-19 18:52:00|6629.1|6626.3|6628.2|6625.4|6629.1|6626.3|6628.2|6625.4|3
1629399130000|2021-08-19 18:52:10|6628.6|6625.8|6626.2|6623.4|6628.6|6625.8|6626.2|6623.4|2
1629399140000|2021-08-19 18:52:20|6625.9|6623.1|6626.2|6623.4|6626.6|6623.8|6625.2|6622.4|11
1629399150000|2021-08-19 18:52:30|6626.4|6623.6|6626.4|6623.6|6627.2|6624.4|6626.2|6623.4|33
1629399160000|2021-08-19 18:52:40|6626.2|6623.4|6627.1|6624.3|6627.4|6624.6|6626.2|6623.4|7
1629399170000|2021-08-19 18:52:50|6627.2|6624.4|6626.6|6623.8|6627.2|6624.4|6626.6|6623.8|0
1629399180000|2021-08-19 18:53:00|6626.2|6623.4|6627.9|6625.1|6627.9|6625.1|6625.2|6622.4|13
1629399190000|2021-08-19 18:53:10|6628.7|6625.9|6629.6|6626.8|6630.2|6627.4|6628.6|6625.8|44
1629399200000|2021-08-19 18:53:20|6629.2|6626.4|6629.1|6626.3|6629.2|6626.4|6628.6|6625.8|6
1629399210000|2021-08-19 18:53:30|6629.2|6626.4|6629.9|6627.1|6629.9|6627.1|6629.1|6626.3|2
1629399220000|2021-08-19 18:53:40|6630.2|6627.4|6631.7|6628.9|6632.2|6629.4|6630.2|6627.4|3
1629399230000|2021-08-19 18:53:50|6632.2|6629.4|6630.6|6627.8|6632.2|6629.4|6630.6|6627.8|0
1629399240000|2021-08-19 18:54:00|6631.1|6628.3|6631.2|6628.4|6631.2|6628.4|6630.7|6627.9|3
1629399250000|2021-08-19 18:54:10|6631.1|6628.3|6631.6|6628.8|6631.6|6628.8|6631.1|6628.3|1
1629399260000|2021-08-19 18:54:20|6632.1|6629.3|6633.2|6630.4|6633.2|6630.4|6632.1|6628.8|81
1629399270000|2021-08-19 18:54:30|6632.4|6629.6|6634.2|6631.4|6634.2|6631.4|6632.4|6629.6|9
1629399280000|2021-08-19 18:54:40|6634.1|6631.3|6634.2|6631.4|6634.2|6631.4|6633.7|6630.9|0
1629399290000|2021-08-19 18:54:50|6634.7|6631.9|6634.2|6631.4|6634.7|6631.9|6634.2|6631.4|3
1629399300000|2021-08-19 18:55:00|6634.4|6631.6|6634.2|6631.4|6634.4|6631.6|6634.2|6631.4|1
1629399320000|2021-08-19 18:55:20|6633.2|6630.4|6633.2|6630.4|6634.4|6631.6|6633.2|6630.4|23
1629399330000|2021-08-19 18:55:30|6633.9|6631.1|6634.4|6631.6|6634.4|6631.6|6633.9|6631.1|15
1629399340000|2021-08-19 18:55:40|6634.2|6631.4|6634.1|6631.3|6634.2|6631.4|6633.9|6631.1|12
1629399350000|2021-08-19 18:55:50|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|0
1629399360000|2021-08-19 18:56:00|6632.7|6629.9|6632.7|6629.9|6632.7|6629.9|6632.7|6629.9|4
1629399370000|2021-08-19 18:56:10|6632.2|6629.4|6632.4|6629.6|6632.4|6629.6|6632.2|6629.4|3
1629399380000|2021-08-19 18:56:20|6632.5|6629.7|6632.2|6629.4|6632.9|6630.1|6632.2|6629.4|2
1629399390000|2021-08-19 18:56:30|6632.4|6629.6|6632.2|6629.4|6632.4|6629.6|6632.2|6629.4|2
1629399400000|2021-08-19 18:56:40|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|35
1629399410000|2021-08-19 18:56:50|6632.4|6629.6|6631.9|6629.1|6632.4|6629.6|6631.6|6628.8|5
1629399420000|2021-08-19 18:57:00|6632|6629.2|6633.2|6630.4|6633.2|6630.4|6632|6629.2|1
1629399430000|2021-08-19 18:57:10|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|3
1629399440000|2021-08-19 18:57:20|6632.7|6629.9|6633.7|6630.9|6633.7|6630.9|6632.7|6629.9|55
1629399450000|2021-08-19 18:57:30|6633.6|6630.8|6633.2|6630.4|6633.6|6630.8|6633.2|6630.4|0
1629399460000|2021-08-19 18:57:40|6633.1|6630.3|6632.9|6630.1|6633.1|6630.3|6632.7|6629.9|0
1629399470000|2021-08-19 18:57:50|6633.2|6630.4|6634.2|6631.4|6634.4|6631.6|6633.2|6630.4|47
1629399480000|2021-08-19 18:58:00|6633.9|6631.1|6631.7|6628.9|6633.9|6631.1|6631.2|6628.4|20
1629399490000|2021-08-19 18:58:10|6631.4|6628.6|6633.9|6631.1|6633.9|6631.1|6631.4|6628.6|59
1629399500000|2021-08-19 18:58:20|6634.2|6631.4|6638.9|6636.1|6638.9|6636.1|6634.2|6631.4|132
1629399510000|2021-08-19 18:58:30|6638.7|6635.9|6642.2|6639.4|6642.6|6639.8|6638.4|6635.6|253
1629399520000|2021-08-19 18:58:40|6641.9|6639.1|6643.2|6640.4|6644.2|6641.4|6640.9|6638.1|25
1629399530000|2021-08-19 18:58:50|6642.4|6639.6|6643.2|6640.4|6643.2|6640.4|6641.7|6638.9|31
1629399540000|2021-08-19 18:59:00|6643.1|6640.3|6649.4|6646.6|6650.9|6648.1|6643.1|6640.3|174
1629399550000|2021-08-19 18:59:10|6649.2|6646.4|6646.7|6643.9|6649.2|6646.4|6646.7|6643.9|19
1629399560000|2021-08-19 18:59:20|6646.2|6643.4|6647.2|6644.4|6648.2|6645.4|6646.2|6643.4|12
1629399570000|2021-08-19 18:59:30|6647.4|6644.6|6650.5|6647.7|6650.9|6648.1|6647.4|6644.6|12
1629399580000|2021-08-19 18:59:40|6650.9|6648.1|6649.4|6646.6|6650.9|6648.1|6649.2|6646.4|12
1629399590000|2021-08-19 18:59:50|6649.2|6646.4|6650.9|6648.1|6651.2|6648.4|6649.2|6646.4|45
1629399600000|2021-08-19 19:00:00|6650.4|6647.6|6649.2|6646.4|6650.4|6647.6|6648.2|6645.4|17
1629399610000|2021-08-19 19:00:10|6649.4|6646.6|6651.2|6648.4|6651.2|6648.4|6649.4|6646.6|25
1629399620000|2021-08-19 19:00:20|6651.1|6648.3|6649.2|6646.4|6651.2|6648.4|6649.1|6646.3|12
1629399630000|2021-08-19 19:00:30|6649.1|6646.3|6648.2|6645.4|6649.2|6646.4|6648.1|6645.3|2
1629399640000|2021-08-19 19:00:40|6648.9|6646.1|6647.2|6644.4|6649.2|6646.4|6647.2|6644.4|4
1629399650000|2021-08-19 19:00:50|6646.9|6644.1|6648.2|6645.4|6648.2|6645.4|6646.9|6644.1|6
1629399660000|2021-08-19 19:01:00|6648.6|6645.8|6649.2|6646.4|6649.2|6646.4|6648.6|6645.8|1
1629399670000|2021-08-19 19:01:10|6649.7|6646.9|6650.2|6647.4|6650.2|6647.4|6649.5|6646.7|7
1629399680000|2021-08-19 19:01:20|6651.2|6648.4|6650.2|6647.4|6651.2|6648.4|6649.7|6646.9|9
1629399690000|2021-08-19 19:01:30|6649.9|6647.1|6649.2|6646.4|6649.9|6647.1|6649.2|6646.4|15
1629399700000|2021-08-19 19:01:40|6649.4|6646.6|6650.9|6648.1|6650.9|6648.1|6649.4|6646.6|23
1629399710000|2021-08-19 19:01:50|6650.4|6647.6|6650.9|6648.1|6650.9|6648.1|6649.7|6646.9|16
1629399720000|2021-08-19 19:02:00|6651.2|6648.4|6651.2|6648.4|6651.2|6648.4|6651.2|6648.4|0
1629399730000|2021-08-19 19:02:10|||||||||33
1629399740000|2021-08-19 19:02:20|6653.7|6650.9|6654.4|6651.6|6655.6|6652.8|6653.7|6650.9|250
1629399750000|2021-08-19 19:02:30|6654.5|6651.7|6655.5|6652.7|6655.9|6653.1|6654.2|6651.4|95
1629399760000|2021-08-19 19:02:40|6656.2|6653.4|6658.4|6655.6|6658.9|6656.1|6656.2|6653.4|30
1629399770000|2021-08-19 19:02:50|6658.2|6655.4|6657.2|6654.4|6658.9|6656.1|6657.2|6654.4|7
1629399780000|2021-08-19 19:03:00|6656.2|6653.4|6657.4|6654.6|6657.4|6654.6|6656.2|6653.4|5
1629399790000|2021-08-19 19:03:10|6658.2|6655.4|6657.9|6655.1|6658.4|6655.6|6657.4|6654.6|4
1629399800000|2021-08-19 19:03:20|6657.5|6654.7|6657.5|6654.7|6657.9|6655.1|6657.4|6654.6|1
1629399810000|2021-08-19 19:03:30|6657.9|6655.1|6658.9|6656.1|6658.9|6656.1|6657.9|6655.1|0
1629399820000|2021-08-19 19:03:40|6658.7|6655.9|6657.7|6654.9|6658.9|6656.1|6657.7|6654.9|2
1629399830000|2021-08-19 19:03:50|6657.2|6654.4|6657.9|6655.1|6657.9|6655.1|6657.2|6654.4|0
1629399840000|2021-08-19 19:04:00|6658.2|6655.4|6657.4|6654.6|6658.2|6655.4|6656.7|6653.9|2
1629399850000|2021-08-19 19:04:10|6658.2|6655.4|6659.4|6656.6|6659.9|6657.1|6658.2|6655.4|9
1629399860000|2021-08-19 19:04:20|6659.5|6656.7|6659.7|6656.9|6659.9|6657.1|6659.4|6656.6|3
1629399870000|2021-08-19 19:04:30|6659.2|6656.4|6658.9|6656.1|6659.4|6656.6|6658.7|6655.9|9
1629399880000|2021-08-19 19:04:40|6659.9|6657.1|6660.2|6657.4|6660.4|6657.6|6659.9|6657.1|4
1629399890000|2021-08-19 19:04:50|6659.9|6657.1|6659.7|6656.9|6660.4|6657.6|6659.7|6656.9|3
1629399900000|2021-08-19 19:05:00|6659.4|6656.6|6659.4|6656.6|6659.4|6656.6|6659.2|6656.4|18
1629399910000|2021-08-19 19:05:10|6659.5|6656.7|6660.9|6658.1|6660.9|6658.1|6659.5|6656.7|2
1629399920000|2021-08-19 19:05:20|6662.2|6659.4|6660.7|6657.9|6662.2|6659.4|6660.7|6657.9|70
1629399930000|2021-08-19 19:05:30|6660.4|6657.6|6659.9|6657.1|6660.7|6657.9|6659.7|6656.9|22
1629399940000|2021-08-19 19:05:40|6659.7|6656.9|6659.6|6656.8|6659.9|6657.1|6659.2|6656.4|14
1629399950000|2021-08-19 19:05:50|6659.7|6656.9|6658.7|6655.9|6659.7|6656.9|6658.4|6655.6|23
1629399960000|2021-08-19 19:06:00|6658.6|6655.8|6657.7|6654.9|6658.7|6655.9|6657.6|6654.8|16
1629399970000|2021-08-19 19:06:10|6657.6|6654.8|6657.2|6654.4|6657.6|6654.8|6657.1|6654.3|1
1629399980000|2021-08-19 19:06:20|6657.1|6654.3|6657.2|6654.4|6657.2|6654.4|6655.7|6652.9|11
1629399990000|2021-08-19 19:06:30|6657.1|6654.3|6657.2|6654.4|6657.7|6654.9|6656.7|6653.9|200
1629400000000|2021-08-19 19:06:40|6657.1|6654.3|6656.9|6654.1|6657.2|6654.4|6656.7|6653.9|2
1629400010000|2021-08-19 19:06:50|6656.7|6653.9|6656.6|6653.8|6657.2|6654.4|6656.2|6653.4|40
1629400020000|2021-08-19 19:07:00|6656.2|6653.4|6659.2|6656.4|6659.2|6656.4|6656.2|6653.4|62
1629400030000|2021-08-19 19:07:10|6658.9|6656.1|6658.9|6656.1|6658.9|6656.1|6658.6|6655.8|9
1629400040000|2021-08-19 19:07:20|6658.7|6655.9|6658.6|6655.8|6659.2|6656.4|6658.6|6655.8|11
1629400050000|2021-08-19 19:07:30|6658.7|6655.9|6659.1|6656.3|6659.1|6656.3|6658.7|6655.9|3
1629400060000|2021-08-19 19:07:40|6658.6|6655.8|6657.7|6654.9|6658.6|6655.8|6657.6|6654.8|28
1629400070000|2021-08-19 19:07:50|6658.6|6655.8|6659.7|6656.9|6659.7|6656.9|6658.6|6655.8|4
1629400080000|2021-08-19 19:08:00|6661.2|6658.4|6662.2|6659.4|6662.2|6659.4|6661.2|6658.4|17
1629400090000|2021-08-19 19:08:10|||||||||1
1629400100000|2021-08-19 19:08:20|6661.7|6658.9|6661.2|6658.4|6661.9|6659.1|6660.9|6658.1|2
1629400110000|2021-08-19 19:08:30|6661.1|6658.3|6660.2|6657.4|6661.2|6658.4|6660.1|6657.3|2
1629400120000|2021-08-19 19:08:40|6660.4|6657.6|6661.1|6658.3|6661.2|6658.4|6659.9|6657.1|20
1629400130000|2021-08-19 19:08:50|6660.7|6657.9|6662.1|6659.3|6662.2|6659.4|6660.2|6657.4|40
1629400140000|2021-08-19 19:09:00|6662.2|6659.4|6661.7|6658.9|6662.2|6659.4|6661.6|6658.8|3
1629400150000|2021-08-19 19:09:10|6661.9|6659.1|6661.7|6658.9|6661.9|6659.1|6661.7|6658.9|0
1629400160000|2021-08-19 19:09:20|6661.2|6658.4|6661.2|6658.4|6661.4|6658.6|6661.2|6658.4|1
1629400170000|2021-08-19 19:09:30|6660.5|6657.7|6660.9|6658.1|6661.2|6658.4|6660.2|6657.4|9
1629400180000|2021-08-19 19:09:40|6660.7|6657.9|6660.4|6657.6|6660.9|6658.1|6660.2|6657.4|1
1629400190000|2021-08-19 19:09:50|6660.2|6657.4|6660.9|6658.1|6660.9|6658.1|6660.2|6657.4|7
1629400200000|2021-08-19 19:10:00|6661.2|6658.4|6661.7|6658.9|6661.9|6659.1|6661.2|6658.4|57
1629400210000|2021-08-19 19:10:10|6661.6|6658.8|6661.2|6658.4|6661.6|6658.8|6661.2|6658.4|0
1629400220000|2021-08-19 19:10:20|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|1
1629400230000|2021-08-19 19:10:30|6661.9|6659.1|6661.2|6658.4|6661.9|6659.1|6661.2|6658.4|2
1629400240000|2021-08-19 19:10:40|6661.4|6658.6|6660.4|6657.6|6661.4|6658.6|6660.2|6657.4|1
1629400250000|2021-08-19 19:10:50|6660.2|6657.4|6661.9|6659.1|6661.9|6659.1|6660.2|6657.4|9
1629400260000|2021-08-19 19:11:00|6661.7|6658.9|6663.9|6661.1|6663.9|6661.1|6661.4|6658.6|15
1629400270000|2021-08-19 19:11:10|6662.2|6659.4|6663.4|6660.6|6663.4|6660.6|6662.2|6659.4|16
1629400280000|2021-08-19 19:11:20|6663.2|6660.4|6663.9|6661.1|6663.9|6661.1|6663.2|6660.4|12
1629400290000|2021-08-19 19:11:30|6663.5|6660.7|6663.9|6661.1|6663.9|6661.1|6663.2|6660.4|9
1629400300000|2021-08-19 19:11:40|6664.7|6661.9|6663.9|6661.1|6664.7|6661.9|6663.9|6661.1|41
1629400310000|2021-08-19 19:11:50|6663.7|6660.9|6662.7|6659.9|6663.7|6660.9|6662.7|6659.9|1
1629400320000|2021-08-19 19:12:00|6662.4|6659.6|6661.4|6658.6|6662.9|6660.1|6661.2|6658.4|1
1629400330000|2021-08-19 19:12:10|6661.2|6658.4|6661.2|6658.4|6661.4|6658.6|6660.4|6657.6|6
1629400340000|2021-08-19 19:12:20|6661.5|6658.7|6660.4|6657.6|6661.9|6659.1|6660.4|6657.6|19
1629400350000|2021-08-19 19:12:30|6660.5|6657.7|6660.2|6657.4|6660.9|6658.1|6660.2|6657.4|2
1629400360000|2021-08-19 19:12:40|6660.9|6658.1|6662.2|6659.4|6662.4|6659.6|6660.7|6657.9|5
1629400370000|2021-08-19 19:12:50|6662.4|6659.6|6662.2|6659.4|6662.4|6659.6|6661.7|6658.9|3
1629400380000|2021-08-19 19:13:00|6662.4|6659.6|6662.4|6659.6|6663.2|6660.4|6662.4|6659.6|8
1629400390000|2021-08-19 19:13:10|6662.2|6659.4|6662.2|6659.4|6662.4|6659.6|6661.9|6659.1|2
1629400400000|2021-08-19 19:13:20|6661.4|6658.6|6661.7|6658.9|6661.7|6658.9|6661.2|6658.4|4
1629400410000|2021-08-19 19:13:30|6662.2|6659.4|6662.2|6659.4|6662.4|6659.6|6662.2|6659.4|0
1629400420000|2021-08-19 19:13:40|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|6662.4|6659.6|0
1629400430000|2021-08-19 19:13:50|6662.9|6660.1|6661.7|6658.9|6662.9|6660.1|6661.7|6658.9|7
1629400440000|2021-08-19 19:14:00|6661.2|6658.4|6660.7|6657.9|6661.2|6658.4|6660.7|6657.9|1
1629400450000|2021-08-19 19:14:10|6660.9|6658.1|6660.2|6657.4|6660.9|6658.1|6660.2|6657.4|4
1629400460000|2021-08-19 19:14:20|6660.6|6657.8|6660.4|6657.6|6661.4|6658.6|6660.2|6657.4|28
1629400470000|2021-08-19 19:14:30|6660.2|6657.4|6660.9|6658.1|6660.9|6658.1|6659.7|6656.9|19
1629400480000|2021-08-19 19:14:40|6660.7|6657.9|6660.6|6657.8|6661.2|6658.4|6660.6|6657.8|2
1629400490000|2021-08-19 19:14:50|6660.2|6657.4|6661.2|6658.4|6661.9|6659.1|6659.9|6657.1|21
1629400500000|2021-08-19 19:15:00|6661.4|6658.6|6662.7|6659.9|6663.7|6660.9|6661.2|6658.4|16
1629400510000|2021-08-19 19:15:10|6662.2|6659.4|6662.2|6659.4|6662.4|6659.6|6662.2|6659.4|1
1629400520000|2021-08-19 19:15:20|6662.4|6659.6|6663.2|6660.4|6663.4|6660.6|6662.4|6659.6|1
1629400530000|2021-08-19 19:15:30|6663.1|6660.3|6662.7|6659.9|6663.2|6660.4|6662.4|6659.6|0
1629400540000|2021-08-19 19:15:40|6662.9|6660.1|6662.4|6659.6|6662.9|6660.1|6662.4|6659.6|0
1629400550000|2021-08-19 19:15:50|6662.2|6659.4|6662.9|6660.1|6662.9|6660.1|6662.2|6659.4|2
1629400560000|2021-08-19 19:16:00|6663.2|6660.4|6664.4|6661.6|6664.9|6662.1|6663.2|6660.4|9
1629400570000|2021-08-19 19:16:10|6664.5|6661.7|6664.2|6661.4|6664.9|6662.1|6663.7|6660.9|52
1629400580000|2021-08-19 19:16:20|6663.7|6660.9|6663.2|6660.4|6664.2|6661.4|6663.2|6660.4|3
1629400590000|2021-08-19 19:16:30|6662.2|6659.4|6662.9|6660.1|6663.2|6660.4|6662.2|6659.4|4
1629400600000|2021-08-19 19:16:40|6663.2|6660.4|6662.9|6660.1|6663.2|6660.4|6662.6|6659.8|4
1629400610000|2021-08-19 19:16:50|6662.7|6659.9|6662.7|6659.9|6662.9|6660.1|6662.2|6659.4|39
1629400620000|2021-08-19 19:17:00|6662.9|6660.1|6661.2|6658.4|6662.9|6660.1|6660.7|6657.9|24
1629400630000|2021-08-19 19:17:10|6661.4|6658.6|6661.7|6658.9|6662.1|6659.3|6661.2|6658.4|5
1629400640000|2021-08-19 19:17:20|6661.9|6659.1|6662.2|6659.4|6662.2|6659.4|6661.9|6659.1|0
1629400650000|2021-08-19 19:17:30|6662.1|6659.3|6661.2|6658.4|6662.1|6659.3|6661.2|6658.4|4
1629400660000|2021-08-19 19:17:40|6661.7|6658.9|6661.2|6658.4|6661.7|6658.9|6661.2|6658.4|1
1629400670000|2021-08-19 19:17:50|||||||||1
1629400680000|2021-08-19 19:18:00|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|3
1629400690000|2021-08-19 19:18:10|6661.2|6658.4|6661|6658.2|6661.4|6658.6|6660.7|6657.9|2
1629400700000|2021-08-19 19:18:20|6661.2|6658.4|6661|6658.2|6661.4|6658.6|6660.5|6657.7|10
1629400710000|2021-08-19 19:18:30|6661.2|6658.4|6662.9|6660.1|6662.9|6660.1|6661.2|6658.4|13
1629400720000|2021-08-19 19:18:40|6662.7|6659.9|6662.2|6659.4|6662.7|6659.9|6661.2|6658.4|5
1629400740000|2021-08-19 19:19:00|6662.7|6659.9|6662.9|6660.1|6663.2|6660.4|6662.2|6659.4|5
1629400750000|2021-08-19 19:19:10|6663|6660.2|6663|6660.2|6663.2|6660.4|6662.9|6660.1|0
1629400760000|2021-08-19 19:19:20|6662.5|6659.7|6662.2|6659.4|6662.7|6659.9|6662.2|6659.4|4
1629400770000|2021-08-19 19:19:30|6661.9|6659.1|6660.7|6657.9|6661.9|6659.1|6660.7|6657.9|13
1629400780000|2021-08-19 19:19:40|6660.9|6658.1|6660.2|6657.4|6661.2|6658.4|6660.2|6657.4|62
1629400790000|2021-08-19 19:19:50|6660.5|6657.7|6660.7|6657.9|6660.7|6657.9|6660.2|6657.4|2
1629400800000|2021-08-19 19:20:00|6661.2|6658.4|6661.5|6658.7|6661.7|6658.9|6661.2|6658.4|1
1629400810000|2021-08-19 19:20:10|6661|6658.2|6660.9|6658.1|6661.2|6658.4|6660.5|6657.7|0
1629400820000|2021-08-19 19:20:20|6661|6658.2|6661.2|6658.4|6661.2|6658.4|6661|6658.2|1
1629400830000|2021-08-19 19:20:30|6660.9|6658.1|6661.2|6658.4|6661.2|6658.4|6660.9|6658.1|2
1629400840000|2021-08-19 19:20:40|6660.9|6658.1|6660.9|6658.1|6660.9|6658.1|6659.5|6656.7|5
1629400850000|2021-08-19 19:20:50|6662.2|6659.4|6662.9|6660.1|6663.2|6660.4|6662.2|6659.4|31
1629400860000|2021-08-19 19:21:00|6662.2|6659.4|6660.2|6657.4|6662.2|6659.4|6660.2|6657.4|3
1629400870000|2021-08-19 19:21:10|6660.5|6657.7|6661.9|6659.1|6661.9|6659.1|6660.5|6657.7|41
1629400880000|2021-08-19 19:21:20|6661.7|6658.9|6661.2|6658.4|6661.7|6658.9|6661.2|6658.4|0
1629400900000|2021-08-19 19:21:40|6660.9|6658.1|6660.2|6657.4|6660.9|6658.1|6659.9|6657.1|45
1629400910000|2021-08-19 19:21:50|6660.5|6657.7|6660.9|6658.1|6660.9|6658.1|6660.5|6657.7|1
1629400920000|2021-08-19 19:22:00|6661.2|6658.4|6661.2|6658.4|6661.9|6659.1|6661.2|6658.4|5
1629400930000|2021-08-19 19:22:10|6660.7|6657.9|6660.7|6657.9|6660.9|6658.1|6660.5|6657.7|1
1629400940000|2021-08-19 19:22:20|6661.4|6658.6|6661.7|6658.9|6661.9|6659.1|6661.4|6658.6|46
1629400950000|2021-08-19 19:22:30|6661.5|6658.7|6660.7|6657.9|6661.9|6659.1|6660.7|6657.9|3
1629400960000|2021-08-19 19:22:40|6660.9|6658.1|6661.4|6658.6|6661.4|6658.6|6660.7|6657.9|10
1629400970000|2021-08-19 19:22:50|6661.5|6658.7|6664.2|6661.4|6664.9|6662.1|6661.5|6658.7|18
1629400990000|2021-08-19 19:23:10|6663.7|6660.9|6663.2|6660.4|6663.9|6661.1|6663.2|6660.4|6
1629401000000|2021-08-19 19:23:20|6662.7|6659.9|6662.9|6660.1|6662.9|6660.1|6662.2|6659.4|6
1629401010000|2021-08-19 19:23:30|6662.7|6659.9|6662.2|6659.4|6663.2|6660.4|6662.2|6659.4|6
1629401020000|2021-08-19 19:23:40|6662.5|6659.7|6663.2|6660.4|6663.9|6661.1|6662.5|6659.7|1
1629401030000|2021-08-19 19:23:50|6663.4|6660.6|6663.4|6660.6|6663.5|6660.7|6663.4|6660.6|0
1629401040000|2021-08-19 19:24:00|6663.2|6660.4|6664.7|6661.9|6665.5|6662.7|6662.7|6659.9|110
1629401050000|2021-08-19 19:24:10|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|0
1629401060000|2021-08-19 19:24:20|6664.2|6661.4|6663|6660.2|6664.2|6661.4|6663|6660.2|2
1629401070000|2021-08-19 19:24:30|6663.4|6660.6|6663.5|6660.7|6663.5|6660.7|6663.4|6660.6|0
1629401080000|2021-08-19 19:24:40|6663.4|6660.6|6663|6660.2|6663.4|6660.6|6662.9|6660.1|1
1629401090000|2021-08-19 19:24:50|6663.2|6660.4|6662.7|6659.9|6663.2|6660.4|6662.7|6659.9|0
1629401100000|2021-08-19 19:25:00|6663|6660.2|6664.7|6661.9|6664.7|6661.9|6663|6660.2|20
1629401110000|2021-08-19 19:25:10|6664.9|6662.1|6663.2|6660.4|6664.9|6662.1|6663.2|6660.4|6
1629401120000|2021-08-19 19:25:20|||||||||26
1629401130000|2021-08-19 19:25:30|6663.5|6660.7|6664.5|6661.7|6664.5|6661.7|6663.5|6660.7|18
1629401140000|2021-08-19 19:25:40|6664.9|6662.1|6668.9|6666.1|6668.9|6666.1|6664.9|6662.1|90
1629401150000|2021-08-19 19:25:50|6668.2|6665.4|6665|6662.2|6668.2|6665.4|6665|6662.2|9
1629401160000|2021-08-19 19:26:00|6664.7|6661.9|6665.2|6662.4|6665.9|6663.1|6664.7|6661.9|4
1629401170000|2021-08-19 19:26:10|6665.4|6662.6|6666.4|6663.6|6666.4|6663.6|6663.9|6661.1|79
1629401180000|2021-08-19 19:26:20|6666.2|6663.4|6665.4|6662.6|6666.2|6663.4|6664.9|6662.1|5
1629401190000|2021-08-19 19:26:30|6665.2|6662.4|6665|6662.2|6665.4|6662.6|6665|6662.2|2
1629401200000|2021-08-19 19:26:40|6664.9|6662.1|6663.9|6661.1|6664.9|6662.1|6663.9|6661.1|41
1629401210000|2021-08-19 19:26:50|||||||||1
1629401220000|2021-08-19 19:27:00|6664.2|6661.4|6665|6662.2|6665|6662.2|6664.2|6661.4|8
1629401230000|2021-08-19 19:27:10|6665.5|6662.7|6667.2|6664.4|6667.2|6664.4|6665.5|6662.7|5
1629401250000|2021-08-19 19:27:30|6667.9|6665.1|6667.4|6664.6|6667.9|6665.1|6667.2|6664.4|3
1629401260000|2021-08-19 19:27:40|6667.2|6664.4|6667.2|6664.4|6667.4|6664.6|6667.2|6664.4|0
1629401270000|2021-08-19 19:27:50|6666.9|6664.1|6666.2|6663.4|6666.9|6664.1|6666.2|6663.4|2
1629401280000|2021-08-19 19:28:00|6666.9|6664.1|6666.4|6663.6|6666.9|6664.1|6666.4|6663.6|3
1629401290000|2021-08-19 19:28:10|6666.5|6663.7|6668.9|6666.1|6668.9|6666.1|6666.5|6663.7|22
1629401300000|2021-08-19 19:28:20|6668.7|6665.9|6670.9|6668.1|6670.9|6668.1|6668.4|6665.6|70
1629401310000|2021-08-19 19:28:30|6670.7|6667.9|6669.4|6666.6|6670.9|6668.1|6669.4|6666.6|64
1629401320000|2021-08-19 19:28:40|6669.5|6666.7|6669.7|6666.9|6669.9|6667.1|6669.4|6666.6|17
1629401330000|2021-08-19 19:28:50|6669.5|6666.7|6669.5|6666.7|6669.5|6666.7|6669.4|6666.6|0
1629401340000|2021-08-19 19:29:00|6669.4|6666.6|6669|6666.2|6669.4|6666.6|6669|6666.2|6
1629401350000|2021-08-19 19:29:10|6668.5|6665.7|6669|6666.2|6669|6666.2|6668.5|6665.7|0
1629401360000|2021-08-19 19:29:20|6668.5|6665.7|6669.9|6667.1|6669.9|6667.1|6668.5|6665.7|0
1629401380000|2021-08-19 19:29:40|6669.4|6666.6|6669.2|6666.4|6669.4|6666.6|6669.2|6666.4|1
1629401390000|2021-08-19 19:29:50|6668.4|6665.6|6668.2|6665.4|6668.5|6665.7|6668|6665.2|0
1629401400000|2021-08-19 19:30:00|6668.5|6665.7|6669|6666.2|6669|6666.2|6668.2|6665.4|3
1629401410000|2021-08-19 19:30:10|6669.5|6666.7|6668|6665.2|6669.5|6666.7|6667.9|6665.1|7
1629401420000|2021-08-19 19:30:20|6667.5|6664.7|6666.5|6663.7|6667.9|6665.1|6665.9|6663.1|12
1629401430000|2021-08-19 19:30:30|6666.4|6663.6|6666.4|6663.6|6666.4|6663.6|6665.9|6663.1|10
1629401440000|2021-08-19 19:30:40|6666.5|6663.7|6666.4|6663.6|6666.5|6663.7|6665.2|6662.4|52
1629401450000|2021-08-19 19:30:50|6666.5|6663.7|6666.9|6664.1|6667.4|6664.6|6666.5|6663.7|0
1629401460000|2021-08-19 19:31:00|6666.5|6663.7|6666.7|6663.9|6666.7|6663.9|6665.9|6663.1|0
1629401470000|2021-08-19 19:31:10|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6666.9|6664.1|0
1629401480000|2021-08-19 19:31:20|6667.4|6664.6|6667.9|6665.1|6667.9|6665.1|6667.4|6664.6|0
1629401490000|2021-08-19 19:31:30|6667.4|6664.6|6666.7|6663.9|6667.4|6664.6|6666.4|6663.6|6
1629401500000|2021-08-19 19:31:40|6666.2|6663.4|6666.4|6663.6|6666.9|6664.1|6666.2|6663.4|13
1629401510000|2021-08-19 19:31:50|6666.5|6663.7|6666.5|6663.7|6666.9|6664.1|6666.4|6663.6|3
1629401520000|2021-08-19 19:32:00|6666.9|6664.1|6666.7|6663.9|6667.5|6664.7|6666.7|6663.9|18
1629401530000|2021-08-19 19:32:10|6666.5|6663.7|6667.9|6665.1|6667.9|6665.1|6666.2|6663.4|5
1629401540000|2021-08-19 19:32:20|6667.4|6664.6|6667.2|6664.4|6667.9|6665.1|6667.2|6664.4|8
1629401550000|2021-08-19 19:32:30|6667|6664.2|6666.2|6663.4|6667|6664.2|6666.2|6663.4|7
1629401560000|2021-08-19 19:32:40|6665.9|6663.1|6665.5|6662.7|6665.9|6663.1|6665.2|6662.4|30
1629401580000|2021-08-19 19:33:00|6665.9|6663.1|6665.2|6662.4|6665.9|6663.1|6664.7|6661.9|5
1629401590000|2021-08-19 19:33:10|6664.9|6662.1|6667.4|6664.6|6667.9|6665.1|6664.9|6662.1|15
1629401600000|2021-08-19 19:33:20|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|6667.9|6665.1|0
1629401610000|2021-08-19 19:33:30|6667.5|6664.7|6667.5|6664.7|6667.5|6664.7|6667.2|6664.4|11
1629401620000|2021-08-19 19:33:40|6667.4|6664.6|6667.5|6664.7|6667.5|6664.7|6667.4|6664.6|4
1629401630000|2021-08-19 19:33:50|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|6667.4|6664.6|2
1629401640000|2021-08-19 19:34:00|6667.5|6664.7|6672.4|6669.6|6674.2|6671.4|6667.4|6664.6|125
1629401650000|2021-08-19 19:34:10|6672.9|6670.1|6672.4|6669.6|6672.9|6670.1|6672.2|6669.4|9
1629401660000|2021-08-19 19:34:20|6672.2|6669.4|6670.2|6667.4|6672.2|6669.4|6670.2|6667.4|40
1629401670000|2021-08-19 19:34:30|6670.4|6667.6|6671.5|6668.7|6671.5|6668.7|6670.4|6667.6|3
1629401680000|2021-08-19 19:34:40|6671.9|6669.1|6671.5|6668.7|6671.9|6669.1|6671.5|6668.7|1
1629401690000|2021-08-19 19:34:50|6671.4|6668.6|6671.5|6668.7|6671.5|6668.7|6671.4|6668.6|5
1629401700000|2021-08-19 19:35:00|6671.4|6668.6|6671.5|6668.7|6671.5|6668.7|6671.4|6668.6|11
1629401710000|2021-08-19 19:35:10|6672.2|6669.4|6671.4|6668.6|6672.4|6669.6|6670.9|6668.1|25
1629401720000|2021-08-19 19:35:20|6671.5|6668.7|6670.4|6667.6|6671.5|6668.7|6670.4|6667.6|2
1629401730000|2021-08-19 19:35:30|6670.5|6667.7|6671.9|6669.1|6672|6669.2|6670.4|6667.6|7
1629401740000|2021-08-19 19:35:40|6671.5|6668.7|6671.5|6668.7|6671.5|6668.7|6671.4|6668.6|5
1629401750000|2021-08-19 19:35:50|6671.3|6668.5|6671.3|6668.5|6671.5|6668.7|6670.3|6667.5|3
1629401760000|2021-08-19 19:36:00|6671.5|6668.7|6672.3|6669.5|6672.5|6669.7|6671.5|6668.7|3
1629401770000|2021-08-19 19:36:10|6672.5|6669.7|6672.8|6670|6673.5|6670.7|6672.5|6669.7|8
1629401780000|2021-08-19 19:36:20|6673|6670.2|6673.8|6671|6674|6671.2|6673|6670.2|4
1629401790000|2021-08-19 19:36:30|6673.2|6670.4|6672.5|6669.7|6673.2|6670.4|6672.3|6669.5|2
1629401800000|2021-08-19 19:36:40|6672.2|6669.4|6671.5|6668.7|6672.2|6669.4|6671.5|6668.7|2
1629401820000|2021-08-19 19:37:00|6671.3|6668.5|6671.2|6668.4|6671.3|6668.5|6671.2|6668.4|15
1629401830000|2021-08-19 19:37:10|6670.8|6668|6665.2|6662.4|6670.8|6668|6665.2|6662.4|57
1629401840000|2021-08-19 19:37:20|6665.3|6662.5|6664.5|6661.7|6665.8|6663|6663.8|6661|26
1629401850000|2021-08-19 19:37:30|6664.8|6662|6665.5|6662.7|6665.5|6662.7|6664.5|6661.7|13
1629401860000|2021-08-19 19:37:40|6665.3|6662.5|6664.8|6662|6665.5|6662.7|6664.8|6662|8
1629401870000|2021-08-19 19:37:50|6664.2|6661.4|6664.3|6661.5|6664.3|6661.5|6664.2|6661.4|2
1629401880000|2021-08-19 19:38:00|6664.7|6661.9|6664.2|6661.4|6665.3|6662.5|6664.2|6661.4|66
1629401890000|2021-08-19 19:38:10|6664.5|6661.7|6664.3|6661.5|6664.8|6662|6663.3|6660.5|9
1629401900000|2021-08-19 19:38:20|6664.8|6662|6664.3|6661.5|6665.2|6662.4|6663.3|6660.5|2
1629401910000|2021-08-19 19:38:30|6664.2|6661.4|6664.8|6662|6664.8|6662|6664.2|6661.4|0
1629401920000|2021-08-19 19:38:40|6664.3|6661.5|6665.3|6662.5|6666|6663.2|6664.3|6661.5|3
1629401930000|2021-08-19 19:38:50|6665.2|6662.4|6665.5|6662.7|6665.8|6663|6665.2|6662.4|4
1629401940000|2021-08-19 19:39:00|6666.3|6663.5|6667.2|6664.4|6667.2|6664.4|6666.2|6663.4|1
1629401950000|2021-08-19 19:39:10|6666.8|6664|6667.5|6664.7|6667.5|6664.7|6666.8|6664|1
1629401960000|2021-08-19 19:39:20|6667.2|6664.4|6666.5|6663.7|6667.2|6664.4|6666.5|6663.7|2
1629401970000|2021-08-19 19:39:30|6667.2|6664.4|6667.3|6664.5|6667.3|6664.5|6667.2|6664.4|5
1629401980000|2021-08-19 19:39:40|6667.2|6664.4|6666.3|6663.5|6667.3|6664.5|6666.3|6663.5|2
1629401990000|2021-08-19 19:39:50|6666.2|6663.4|6665.7|6662.9|6666.2|6663.4|6665.7|6662.9|2
1629402000000|2021-08-19 19:40:00|6665.2|6662.4|6665.2|6662.4|6665.8|6663|6665.2|6662.4|17
1629402010000|2021-08-19 19:40:10|6665.7|6662.9|6665.7|6662.9|6665.7|6662.9|6665.2|6662.4|3
1629402020000|2021-08-19 19:40:20|6664.8|6662|6662.8|6660|6664.8|6662|6662.7|6659.9|10
1629402030000|2021-08-19 19:40:30|6662.7|6659.9|6661.2|6658.4|6662.8|6660|6660.3|6657.5|12
1629402040000|2021-08-19 19:40:40|6661.3|6658.5|6661.2|6658.4|6661.5|6658.7|6660.7|6657.9|12
1629402050000|2021-08-19 19:40:50|6661.3|6658.5|6660.8|6658|6661.3|6658.5|6660.8|6658|1
1629402060000|2021-08-19 19:41:00|6660.7|6657.9|6660.2|6657.4|6660.7|6657.9|6658.8|6656|8
1629402070000|2021-08-19 19:41:10|6660.8|6658|6660.8|6658|6660.8|6658|6660.8|6658|0
1629402080000|2021-08-19 19:41:20|6660.3|6657.5|6659.8|6657|6660.3|6657.5|6659.2|6656.4|4
1629402090000|2021-08-19 19:41:30|6659.7|6656.9|6660.2|6657.4|6660.3|6657.5|6659.7|6656.9|2
1629402100000|2021-08-19 19:41:40|6659.8|6657|6659.2|6656.4|6659.8|6657|6658.2|6655.4|10
1629402110000|2021-08-19 19:41:50|6659.3|6656.5|6659.7|6656.9|6659.8|6657|6659.2|6656.4|5
1629402120000|2021-08-19 19:42:00|6660.2|6657.4|6659.8|6657|6660.5|6657.7|6659.7|6656.9|6
1629402130000|2021-08-19 19:42:10|6659.7|6656.9|6660.8|6658|6661.2|6658.4|6659.7|6656.9|6
1629402140000|2021-08-19 19:42:20|6660.2|6657.4|6660.3|6657.5|6660.3|6657.5|6659.7|6656.9|3
1629402150000|2021-08-19 19:42:30|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|0
1629402160000|2021-08-19 19:42:40|6660|6657.2|6659.2|6656.4|6660|6657.2|6658.8|6656|6
1629402170000|2021-08-19 19:42:50|6658.7|6655.9|6660.2|6657.4|6660.3|6657.5|6658.7|6655.9|3
1629402180000|2021-08-19 19:43:00|6660.9|6658.1|6660.8|6658|6661.2|6658.4|6660.2|6657.4|8
1629402190000|2021-08-19 19:43:10|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6660.3|6657.5|5
1629402200000|2021-08-19 19:43:20|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|6661.3|6658.5|8
1629402210000|2021-08-19 19:43:30|6661.2|6658.4|6661.8|6659|6661.8|6659|6659.7|6656.9|30
1629402220000|2021-08-19 19:43:40|6661.3|6658.5|6661.5|6658.7|6661.8|6659|6661.3|6658.5|1
1629402230000|2021-08-19 19:43:50|6662|6659.2|6662|6659.2|6662.2|6659.4|6662|6659.2|4
1629402240000|2021-08-19 19:44:00|6662.3|6659.5|6661.8|6659|6662.3|6659.5|6661.8|6659|0
1629402250000|2021-08-19 19:44:10|6661.9|6659.1|6663.3|6660.5|6663.5|6660.7|6661.7|6658.9|20
1629402260000|2021-08-19 19:44:20|6663.5|6660.7|6663.3|6660.5|6663.8|6661|6663.3|6660.5|0
1629402270000|2021-08-19 19:44:30|6662.5|6659.7|6662.3|6659.5|6662.5|6659.7|6662.2|6659.4|12
1629402280000|2021-08-19 19:44:40|6662|6659.2|6660.3|6657.5|6662|6659.2|6660.3|6657.5|6
1629402290000|2021-08-19 19:44:50|6660.2|6657.4|6659.8|6657|6660.3|6657.5|6659.3|6656.5|0
1629402300000|2021-08-19 19:45:00|6659.5|6656.7|6658.5|6655.7|6659.5|6656.7|6658.5|6655.7|4
1629402310000|2021-08-19 19:45:10|6658.2|6655.4|6658|6655.2|6658.2|6655.4|6657.2|6654.4|4
1629402320000|2021-08-19 19:45:20|6657.8|6655|6656.3|6653.5|6657.8|6655|6656.2|6653.4|10
1629402330000|2021-08-19 19:45:30|6656.8|6654|6657.3|6654.5|6657.3|6654.5|6656.2|6653.4|2
1629402340000|2021-08-19 19:45:40|6657.5|6654.7|6657.2|6654.4|6657.5|6654.7|6656.3|6653.5|2
1629402350000|2021-08-19 19:45:50|6657.8|6655|6657.8|6655|6658.3|6655.5|6657.8|6655|3
1629402360000|2021-08-19 19:46:00|6658|6655.2|6660.3|6657.5|6660.3|6657.5|6657.8|6655|6
1629402370000|2021-08-19 19:46:10|6660.2|6657.4|6660.3|6657.5|6660.3|6657.5|6659.8|6657|14
1629402380000|2021-08-19 19:46:20|6660.2|6657.4|6659.3|6656.5|6660.2|6657.4|6659.2|6656.4|0
1629402390000|2021-08-19 19:46:30|6659.2|6656.4|6657.2|6654.4|6659.2|6656.4|6657.2|6654.4|2
1629402400000|2021-08-19 19:46:40|6657|6654.2|6655.8|6653|6657.2|6654.4|6655.2|6652.4|10
1629402410000|2021-08-19 19:46:50|6656.3|6653.5|6655.2|6652.4|6657.2|6654.4|6655.2|6652.4|5
1629402420000|2021-08-19 19:47:00|6655.7|6652.9|6656.3|6653.5|6656.8|6654|6655.7|6652.9|5
1629402430000|2021-08-19 19:47:10|6655.7|6652.9|6656.3|6653.5|6656.3|6653.5|6655.2|6652.4|2
1629402440000|2021-08-19 19:47:20|6656.2|6653.4|6656.7|6653.9|6656.8|6654|6656.2|6653.4|10
1629402450000|2021-08-19 19:47:30|6656.2|6653.4|6656.2|6653.4|6656.3|6653.5|6656|6653.2|0
1629402460000|2021-08-19 19:47:40|6656.3|6653.5|6656.3|6653.5|6656.3|6653.5|6656.2|6653.4|1
1629402470000|2021-08-19 19:47:50|6656.7|6653.9|6658|6655.2|6658.3|6655.5|6656.7|6653.9|3
1629402480000|2021-08-19 19:48:00|6657.3|6654.5|6657.3|6654.5|6658.3|6655.5|6657.2|6654.4|5
1629402490000|2021-08-19 19:48:10|6656.8|6654|6658.8|6656|6658.8|6656|6656.8|6654|39
1629402500000|2021-08-19 19:48:20|6659|6656.2|6658.8|6656|6659.8|6657|6658.8|6656|3
1629402510000|2021-08-19 19:48:30|6658.3|6655.5|6658.2|6655.4|6658.7|6655.9|6658.2|6655.4|2
1629402520000|2021-08-19 19:48:40|6658.3|6655.5|6658.2|6655.4|6658.3|6655.5|6658.2|6655.4|4
1629402530000|2021-08-19 19:48:50|6657.5|6654.7|6657.7|6654.9|6657.7|6654.9|6657.5|6654.7|8
1629402540000|2021-08-19 19:49:00|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|6657.2|6654.4|0
1629402550000|2021-08-19 19:49:10|6657.5|6654.7|6657.3|6654.5|6657.7|6654.9|6657.2|6654.4|1
1629402560000|2021-08-19 19:49:20|6657.2|6654.4|6657.3|6654.5|6657.7|6654.9|6657.2|6654.4|3
1629402570000|2021-08-19 19:49:30|6657.7|6654.9|6658.3|6655.5|6658.3|6655.5|6657.7|6654.9|3
1629402580000|2021-08-19 19:49:40|6658.5|6655.7|6659.3|6656.5|6659.3|6656.5|6658.5|6655.7|1
1629402590000|2021-08-19 19:49:50|6659.5|6656.7|6659.2|6656.4|6660.2|6657.4|6659|6656.2|53
1629402600000|2021-08-19 19:50:00|6659|6656.2|6660.2|6657.4|6660.2|6657.4|6658.2|6655.4|7
1629402610000|2021-08-19 19:50:10|6660.3|6657.5|6660.2|6657.4|6660.7|6657.9|6660.2|6657.4|0
1629402620000|2021-08-19 19:50:20|6661|6658.2|6661|6658.2|6661.2|6658.4|6660.2|6657.4|1
1629402630000|2021-08-19 19:50:30|6660.7|6657.9|6661|6658.2|6661|6658.2|6660.2|6657.4|0
1629402640000|2021-08-19 19:50:40|6660.9|6658.1|6660.9|6658.1|6661|6658.2|6660.9|6658.1|24
1629402650000|2021-08-19 19:50:50|6661|6658.2|6660.5|6657.7|6661|6658.2|6660.5|6657.7|0
1629402660000|2021-08-19 19:51:00|6660.2|6657.4|6657|6654.2|6660.2|6657.4|6657|6654.2|11
1629402670000|2021-08-19 19:51:10|6657.2|6654.4|6656.7|6653.9|6657.2|6654.4|6656.7|6653.9|0
1629402680000|2021-08-19 19:51:20|6656.8|6654|6657.7|6654.9|6658|6655.2|6656.8|6654|6
1629402690000|2021-08-19 19:51:30|6657.5|6654.7|6656.7|6653.9|6657.9|6655.1|6656.5|6653.7|7
1629402700000|2021-08-19 19:51:40|6657|6654.2|6657|6654.2|6657|6654.2|6657|6654.2|0
1629402710000|2021-08-19 19:51:50|||||||||1
1629402720000|2021-08-19 19:52:00|6656.5|6653.7|6655|6652.2|6656.5|6653.7|6655|6652.2|6
1629402730000|2021-08-19 19:52:10|6655.2|6652.4|6658.2|6655.4|6659.2|6656.4|6655.2|6652.4|43
1629402740000|2021-08-19 19:52:20|6658|6655.2|6658.5|6655.7|6659.5|6656.7|6658|6655.2|0
1629402750000|2021-08-19 19:52:30|6658.7|6655.9|6658.7|6655.9|6658.7|6655.9|6658.2|6655.4|1
1629402760000|2021-08-19 19:52:40|6658.5|6655.7|6657.7|6654.9|6658.5|6655.7|6657.2|6654.4|4
1629402770000|2021-08-19 19:52:50|6658.2|6655.4|6658.3|6655.5|6658.3|6655.5|6658.2|6655.4|1
1629402780000|2021-08-19 19:53:00|6659|6656.2|6658.2|6655.4|6659|6656.2|6658.2|6655.4|0
1629402790000|2021-08-19 19:53:10|6658|6655.2|6658|6655.2|6658.2|6655.4|6658|6655.2|0
1629402800000|2021-08-19 19:53:20|6658.2|6655.4|6658|6655.2|6658.2|6655.4|6658|6655.2|0
1629402810000|2021-08-19 19:53:30|6658.2|6655.4|6656.8|6654|6658.2|6655.4|6656.7|6653.9|21
1629402820000|2021-08-19 19:53:40|||||||||1
1629402830000|2021-08-19 19:53:50|6656.7|6653.9|6656.8|6654|6656.8|6654|6656.7|6653.9|0
1629402840000|2021-08-19 19:54:00|6656.7|6653.9|6656.8|6654|6656.8|6654|6656.7|6653.9|1
1629402850000|2021-08-19 19:54:10|6656.7|6653.9|6656.8|6654|6656.8|6654|6656.7|6653.9|0
1629402860000|2021-08-19 19:54:20|6656.7|6653.9|6656.2|6653.4|6656.8|6654|6656|6653.2|6
1629402880000|2021-08-19 19:54:40|6655.7|6652.9|6656.2|6653.4|6656.8|6654|6655.3|6652.5|53
1629402890000|2021-08-19 19:54:50|6656.5|6653.7|6656.2|6653.4|6656.8|6654|6656.2|6653.4|16
1629402900000|2021-08-19 19:55:00|6656.3|6653.5|6654.2|6651.4|6656.3|6653.5|6654.2|6651.4|21
1629402910000|2021-08-19 19:55:10|6653.8|6651|6653.2|6650.4|6654.3|6651.5|6653|6650.2|13
1629402920000|2021-08-19 19:55:20|6654|6651.2|6654.3|6651.5|6654.3|6651.5|6653.7|6650.9|9
1629402930000|2021-08-19 19:55:30|6654.2|6651.4|6654.5|6651.7|6654.7|6651.9|6653.8|6651|6
1629402940000|2021-08-19 19:55:40|6654.3|6651.5|6654|6651.2|6654.8|6652|6654|6651.2|11
1629402950000|2021-08-19 19:55:50|6653.2|6650.4|6654.3|6651.5|6654.3|6651.5|6653|6650.2|1
1629402960000|2021-08-19 19:56:00|6654.2|6651.4|6654.2|6651.4|6655.2|6652.4|6654.2|6651.4|3
1629402970000|2021-08-19 19:56:10|6654.3|6651.5|6655.3|6652.5|6656.2|6653.4|6654.3|6651.5|6
1629402980000|2021-08-19 19:56:20|6655.2|6652.4|6655.8|6653|6655.8|6653|6655.2|6652.4|1
1629402990000|2021-08-19 19:56:30|6655.7|6652.9|6655.2|6652.4|6655.7|6652.9|6655.2|6652.4|0
1629403000000|2021-08-19 19:56:40|||||||||1
1629403010000|2021-08-19 19:56:50|6654.8|6652|6653.2|6650.4|6654.8|6652|6653.2|6650.4|6
1629403020000|2021-08-19 19:57:00|6653.3|6650.5|6653.5|6650.7|6653.5|6650.7|6653.2|6650.4|2
1629403030000|2021-08-19 19:57:10|6654.2|6651.4|6654.8|6652|6654.8|6652|6654.2|6651.4|20
1629403040000|2021-08-19 19:57:20|6654.7|6651.9|6654.3|6651.5|6654.7|6651.9|6654.3|6651.5|0
1629403050000|2021-08-19 19:57:30|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|6653.2|6650.4|6
1629403060000|2021-08-19 19:57:40|||||||||1
1629403070000|2021-08-19 19:57:50|6652.8|6650|6651.8|6649|6652.8|6650|6651.3|6648.5|10
1629403080000|2021-08-19 19:58:00|6651.3|6648.5|6651.5|6648.7|6652.2|6649.4|6650.8|6648|14
1629403090000|2021-08-19 19:58:10|6651.3|6648.5|6651.3|6648.5|6652|6649.2|6651.3|6648.5|18
1629403100000|2021-08-19 19:58:20|6651.2|6648.4|6651.3|6648.5|6651.5|6648.7|6650.5|6647.7|7
1629403110000|2021-08-19 19:58:30|6651.6|6648.8|6652.5|6649.7|6653.3|6650.5|6651.6|6648.8|5
1629403120000|2021-08-19 19:58:40|6653|6650.2|6653.6|6650.8|6654|6651.2|6653|6650.2|4
1629403130000|2021-08-19 19:58:50|6654.5|6651.7|6655.3|6652.5|6655.3|6652.5|6654.5|6651.7|5
1629403140000|2021-08-19 19:59:00|6655|6652.2|6656.5|6653.7|6656.6|6653.8|6654.8|6652|5
1629403150000|2021-08-19 19:59:10|6655.8|6653|6656.5|6653.7|6656.5|6653.7|6655.8|6653|18
1629403160000|2021-08-19 19:59:20|||||||||2
1629403170000|2021-08-19 19:59:30|6656.8|6654|6659.5|6656.7|6659.5|6656.7|6656.8|6654|14
1629403180000|2021-08-19 19:59:40|6659.8|6657|6660|6657.2|6660.5|6657.7|6659.8|6657|68
1629403190000|2021-08-19 19:59:50|6660.5|6657.7|6660.5|6657.7|6662|6659.2|6660.5|6657.7|18
1629403200000|2021-08-19 20:00:00|6660|6657.2|6658.5|6655.7|6660|6657.2|6658.3|6655.5|7
1629403210000|2021-08-19 20:00:10|6658.3|6655.5|6658.3|6655.5|6659|6656.2|6658.3|6655.5|2
1629403220000|2021-08-19 20:00:20|6657.8|6655|6657.8|6655|6658.3|6655.5|6657.5|6654.7|5
1629403230000|2021-08-19 20:00:30|6658.1|6655.3|6658|6655.2|6658.1|6655.3|6658|6655.2|2
1629403240000|2021-08-19 20:00:40|6658.1|6655.3|6660.5|6657.7|6661.3|6658.5|6658|6655.2|6
1629403250000|2021-08-19 20:00:50|6661|6658.2|6661.6|6658.8|6661.6|6658.8|6661|6658.2|3
1629403260000|2021-08-19 20:01:00|6661|6658.2|6660.5|6657.7|6661.2|6658.4|6660.5|6657.7|4
1629403270000|2021-08-19 20:01:10|6660|6657.2|6659.5|6656.7|6660|6657.2|6659.3|6656.5|3
1629403280000|2021-08-19 20:01:20|||||||||1
1629403290000|2021-08-19 20:01:30|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|1
1629403300000|2021-08-19 20:01:40|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|2
1629403310000|2021-08-19 20:01:50|6661|6658.2|6660|6657.2|6661.5|6658.7|6659.8|6657|7
1629403320000|2021-08-19 20:02:00|6659.8|6657|6659.5|6656.7|6660.3|6657.5|6659.3|6656.5|5
1629403330000|2021-08-19 20:02:10|6661.5|6658.7|6660.3|6657.5|6661.5|6658.7|6660.3|6657.5|85
1629403340000|2021-08-19 20:02:20|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|3
1629403350000|2021-08-19 20:02:30|||||||||10
1629403360000|2021-08-19 20:02:40|6659.3|6656.5|6658.8|6656|6659.3|6656.5|6658.8|6656|0
1629403370000|2021-08-19 20:02:50|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|6660.1|6657.3|10
1629403380000|2021-08-19 20:03:00|6660.5|6657.7|6659.3|6656.5|6660.5|6657.7|6657.6|6654.8|7
1629403390000|2021-08-19 20:03:10|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|0
1629403410000|2021-08-19 20:03:30|6659|6656.2|6659|6656.2|6659|6656.2|6659|6656.2|1
1629403420000|2021-08-19 20:03:40|6659.3|6656.5|6660.5|6657.7|6660.6|6657.8|6659.3|6656.5|8
1629403430000|2021-08-19 20:03:50|6660.6|6657.8|6660.5|6657.7|6660.6|6657.8|6660.5|6657.7|7
1629403440000|2021-08-19 20:04:00|6660.1|6657.3|6659.5|6656.7|6660.1|6657.3|6659.5|6656.7|3
1629403460000|2021-08-19 20:04:20|6660|6657.2|6660.3|6657.5|6660.5|6657.7|6660|6657.2|1
1629403480000|2021-08-19 20:04:40|6660|6657.2|6659.8|6657|6660|6657.2|6659.8|6657|0
1629403490000|2021-08-19 20:04:50|6660.2|6657.4|6660.3|6657.5|6660.3|6657.5|6660.2|6657.4|1
1629403500000|2021-08-19 20:05:00|6659.8|6657|6660.2|6657.4|6660.2|6657.4|6659.8|6657|2
1629403520000|2021-08-19 20:05:20|6659.8|6657|6659.8|6657|6659.8|6657|6659.3|6656.5|37
1629403530000|2021-08-19 20:05:30|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.2|6656.4|4
1629403540000|2021-08-19 20:05:40|6659.5|6656.7|6659.3|6656.5|6659.5|6656.7|6659.3|6656.5|0
1629403550000|2021-08-19 20:05:50|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|1
1629403560000|2021-08-19 20:06:00|6659.5|6656.7|6659.3|6656.5|6659.5|6656.7|6659.3|6656.5|0
1629403570000|2021-08-19 20:06:10|6659.5|6656.7|6659.3|6656.5|6659.5|6656.7|6659.3|6656.5|0
1629403580000|2021-08-19 20:06:20|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|0
1629403590000|2021-08-19 20:06:30|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|1
1629403600000|2021-08-19 20:06:40|6659.5|6656.7|6659.5|6656.7|6659.8|6657|6659.5|6656.7|0
1629403610000|2021-08-19 20:06:50|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|3
1629403640000|2021-08-19 20:07:20|6661.2|6658.4|6661.3|6658.5|6661.3|6658.5|6661.2|6658.4|2
1629403660000|2021-08-19 20:07:40|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|23
1629403670000|2021-08-19 20:07:50|6660.5|6657.7|6660.3|6657.5|6660.5|6657.7|6660.3|6657.5|8
1629403690000|2021-08-19 20:08:10|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|0
1629403710000|2021-08-19 20:08:30|6658.8|6656|6659.3|6656.5|6659.5|6656.7|6658.8|6656|9
1629403720000|2021-08-19 20:08:40|6659.5|6656.7|6659.3|6656.5|6659.5|6656.7|6659.3|6656.5|0
1629403730000|2021-08-19 20:08:50|||||||||6
1629403750000|2021-08-19 20:09:10|6659.2|6656.4|6659.3|6656.5|6659.3|6656.5|6658.8|6656|2
1629403760000|2021-08-19 20:09:20|6659.5|6656.7|6659.3|6656.5|6659.8|6657|6659.3|6656.5|0
1629403770000|2021-08-19 20:09:30|6658.8|6656|6659|6656.2|6659|6656.2|6658.8|6656|0
1629403780000|2021-08-19 20:09:40|6659.3|6656.5|6660.2|6657.4|6660.2|6657.4|6659.3|6656.5|0
1629403790000|2021-08-19 20:09:50|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|4
1629403800000|2021-08-19 20:10:00|6660.2|6657.4|6659.8|6657|6660.2|6657.4|6659.8|6657|12
1629403820000|2021-08-19 20:10:20|6660.2|6657.4|6660.8|6658|6660.8|6658|6660.2|6657.4|4
1629403830000|2021-08-19 20:10:30|6661.5|6658.7|6662.3|6659.5|6663.3|6660.5|6661.5|6658.7|3
1629403840000|2021-08-19 20:10:40|6662.5|6659.7|6663|6660.2|6663.3|6660.5|6662.5|6659.7|0
1629403850000|2021-08-19 20:10:50|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|6663.5|6660.7|0
1629403860000|2021-08-19 20:11:00|6663.8|6661|6661.8|6659|6663.8|6661|6661.8|6659|1
1629403870000|2021-08-19 20:11:10|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|13
1629403880000|2021-08-19 20:11:20|||||||||5
1629403890000|2021-08-19 20:11:30|6661.8|6659|6662.2|6659.4|6662.2|6659.4|6661.8|6659|17
1629403900000|2021-08-19 20:11:40|||||||||4
1629403910000|2021-08-19 20:11:50|6661|6658.2|6661|6658.2|6661|6658.2|6661|6658.2|3
1629403920000|2021-08-19 20:12:00|6661.3|6658.5|6661.2|6658.4|6661.3|6658.5|6660.8|6658|15
1629403930000|2021-08-19 20:12:10|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|6662.2|6659.4|25
1629403950000|2021-08-19 20:12:30|6661.5|6658.7|6661.8|6659|6661.8|6659|6660.8|6658|6
1629403960000|2021-08-19 20:12:40|6662.2|6659.4|6661.2|6658.4|6662.2|6659.4|6661.2|6658.4|0
1629403970000|2021-08-19 20:12:50|6660.7|6657.9|6661.3|6658.5|6661.3|6658.5|6660.7|6657.9|6
1629403980000|2021-08-19 20:13:00|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|0
1629403990000|2021-08-19 20:13:10|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|6660.7|6657.9|0
1629404000000|2021-08-19 20:13:20|||||||||13
1629404010000|2021-08-19 20:13:30|6661.1|6658.3|6662.2|6659.4|6662.2|6659.4|6661.1|6658.3|21
1629404020000|2021-08-19 20:13:40|||||||||1
1629404030000|2021-08-19 20:13:50|||||||||11
1629404070000|2021-08-19 20:14:30|6661.8|6659|6661.7|6658.9|6661.8|6659|6661.7|6658.9|18
1629404080000|2021-08-19 20:14:40|6661.3|6658.5|6660.3|6657.5|6661.3|6658.5|6660.3|6657.5|5
1629404090000|2021-08-19 20:14:50|6660.2|6657.4|6660.3|6657.5|6660.3|6657.5|6660.2|6657.4|3
1629404100000|2021-08-19 20:15:00|6660.5|6657.7|6660.7|6657.9|6661.5|6658.7|6660.3|6657.5|8
1629404110000|2021-08-19 20:15:10|6660.2|6657.4|6659.8|6657|6660.2|6657.4|6659.8|6657|0
1629404140000|2021-08-19 20:15:40|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|1
1629404150000|2021-08-19 20:15:50|6661.2|6658.4|6661.3|6658.5|6661.3|6658.5|6661.2|6658.4|1
1629404170000|2021-08-19 20:16:10|6661.8|6659|6661.3|6658.5|6661.8|6659|6661.3|6658.5|1
1629404200000|2021-08-19 20:16:40|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|6661.2|6658.4|0
1629404210000|2021-08-19 20:16:50|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|6660.5|6657.7|1
1629404260000|2021-08-19 20:17:40|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|1
1629404270000|2021-08-19 20:17:50|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|6660.2|6657.4|1
1629404320000|2021-08-19 20:18:40|6660|6657.2|6660.2|6657.4|6660.2|6657.4|6659.5|6656.7|4
1629404330000|2021-08-19 20:18:50|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|6659.7|6656.9|1
1629404340000|2021-08-19 20:19:00|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|6659.2|6656.4|1
1629404360000|2021-08-19 20:19:20|6658.8|6656|6659.2|6656.4|6659.2|6656.4|6658.5|6655.7|7
1629404370000|2021-08-19 20:19:30|6659|6656.2|6659.2|6656.4|6659.2|6656.4|6658.2|6655.4|4
1629404380000|2021-08-19 20:19:40|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|0
1629404400000|2021-08-19 20:20:00|6659.1|6656.3|6658.1|6655.3|6659.1|6656.3|6658.1|6655.3|1
1629404420000|2021-08-19 20:20:20|6658.8|6656|6659.1|6656.3|6659.1|6656.3|6658.8|6656|2
1629404460000|2021-08-19 20:21:00|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|6658.1|6655.3|3
1629404470000|2021-08-19 20:21:10|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|2
1629404480000|2021-08-19 20:21:20|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|3
1629404490000|2021-08-19 20:21:30|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|0
1629404500000|2021-08-19 20:21:40|6659.8|6657|6660.1|6657.3|6660.1|6657.3|6659.8|6657|0
1629404570000|2021-08-19 20:22:50|||||||||6
1629404580000|2021-08-19 20:23:00|6660.3|6657.5|6660.1|6657.3|6660.3|6657.5|6660.1|6657.3|5
1629404610000|2021-08-19 20:23:30|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|0
1629404630000|2021-08-19 20:23:50|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|2
1629404680000|2021-08-19 20:24:40|6659.5|6656.7|6660.1|6657.3|6660.1|6657.3|6659.5|6656.7|2
1629404700000|2021-08-19 20:25:00|6659.6|6656.8|6660.1|6657.3|6660.1|6657.3|6659.6|6656.8|0
1629404730000|2021-08-19 20:25:30|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|0
1629404740000|2021-08-19 20:25:40|||||||||1
1629404750000|2021-08-19 20:25:50|6659.6|6656.8|6659.8|6657|6659.8|6657|6659.6|6656.8|2
1629404760000|2021-08-19 20:26:00|6659.6|6656.8|6659.8|6657|6659.8|6657|6659.6|6656.8|0
1629404770000|2021-08-19 20:26:10|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|0
1629404780000|2021-08-19 20:26:20|6659.8|6657|6659.8|6657|6659.8|6657|6659.6|6656.8|1
1629404790000|2021-08-19 20:26:30|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|6659.6|6656.8|0
1629404800000|2021-08-19 20:26:40|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|1
1629404810000|2021-08-19 20:26:50|||||||||1
1629404820000|2021-08-19 20:27:00|6659.5|6656.7|6660.1|6657.3|6661.1|6658.3|6659.5|6656.7|2
1629404850000|2021-08-19 20:27:30|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|0
1629404860000|2021-08-19 20:27:40|6658.8|6656|6658.8|6656|6658.8|6656|6658.8|6656|0
1629404870000|2021-08-19 20:27:50|6659.1|6656.3|6659.3|6656.5|6659.3|6656.5|6659.1|6656.3|2
1629404900000|2021-08-19 20:28:20|||||||||4
1629404920000|2021-08-19 20:28:40|||||||||5
1629404930000|2021-08-19 20:28:50|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|1
1629404940000|2021-08-19 20:29:00|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|1
1629404950000|2021-08-19 20:29:10|6659.1|6656.3|6659.3|6656.5|6659.3|6656.5|6659.1|6656.3|2
1629404960000|2021-08-19 20:29:20|6659.5|6656.7|6660|6657.2|6660|6657.2|6659.5|6656.7|1
1629404970000|2021-08-19 20:29:30|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|6660.3|6657.5|0
1629404980000|2021-08-19 20:29:40|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|3
1629404990000|2021-08-19 20:29:50|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|0
1629405000000|2021-08-19 20:30:00|6659.6|6656.8|6659.8|6657|6659.8|6657|6658.1|6655.3|44
1629405010000|2021-08-19 20:30:10|6659.3|6656.5|6659.3|6656.5|6659.5|6656.7|6659.3|6656.5|0
1629405020000|2021-08-19 20:30:20|6659.5|6656.7|6659.3|6656.5|6659.5|6656.7|6659.3|6656.5|1
1629405030000|2021-08-19 20:30:30|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.3|6656.5|1
1629405040000|2021-08-19 20:30:40|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|0
1629405060000|2021-08-19 20:31:00|6659|6656.2|6659.1|6656.3|6659.5|6656.7|6658.3|6655.5|28
1629405070000|2021-08-19 20:31:10|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|1
1629405080000|2021-08-19 20:31:20|6659.3|6656.5|6659.3|6656.5|6659.5|6656.7|6659.3|6656.5|0
1629405090000|2021-08-19 20:31:30|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|0
1629405100000|2021-08-19 20:31:40|6659.8|6657|6659.8|6657|6659.8|6657|6659.8|6657|0
1629405120000|2021-08-19 20:32:00|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|6659.5|6656.7|2
1629405130000|2021-08-19 20:32:10|6659.3|6656.5|6659.8|6657|6659.8|6657|6659.3|6656.5|23
1629405150000|2021-08-19 20:32:30|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|0
1629405170000|2021-08-19 20:32:50|||||||||5
1629405180000|2021-08-19 20:33:00|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|0
1629405190000|2021-08-19 20:33:10|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|6659.3|6656.5|9
1629405210000|2021-08-19 20:33:30|6659.1|6656.3|6658.3|6655.5|6659.3|6656.5|6658.1|6655.3|7
1629405220000|2021-08-19 20:33:40|6658.5|6655.7|6658.8|6656|6659|6656.2|6658.5|6655.7|5
1629405230000|2021-08-19 20:33:50|6659|6656.2|6658.1|6655.3|6659|6656.2|6658.1|6655.3|10
1629405240000|2021-08-19 20:34:00|6657.5|6654.7|6656.5|6653.7|6657.5|6654.7|6655.5|6652.7|15
1629405250000|2021-08-19 20:34:10|6656.3|6653.5|6657.3|6654.5|6657.5|6654.7|6656.3|6653.5|14
1629405260000|2021-08-19 20:34:20|6655.5|6652.7|6655.8|6653|6656|6653.2|6655.5|6652.7|13
1629405270000|2021-08-19 20:34:30|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|6655.5|6652.7|4
1629405280000|2021-08-19 20:34:40|6655.1|6652.3|6654.8|6652|6655.1|6652.3|6654.8|6652|10
1629405290000|2021-08-19 20:34:50|||||||||3
1629405300000|2021-08-19 20:35:00|6655.5|6652.7|6653.5|6650.7|6655.5|6652.7|6652.5|6649.7|38
1629405310000|2021-08-19 20:35:10|6654|6651.2|6652.5|6649.7|6654.1|6651.3|6652.1|6649.3|6
1629405320000|2021-08-19 20:35:20|6652.1|6649.3|6652.1|6649.3|6653.5|6650.7|6651.8|6649|92
1629405330000|2021-08-19 20:35:30|6651.8|6649|6651.8|6649|6651.8|6649|6651.8|6649|0
1629405340000|2021-08-19 20:35:40|6652.3|6649.5|6651.8|6649|6652.3|6649.5|6651.8|6649|0
1629405360000|2021-08-19 20:36:00|6652.1|6649.3|6653.3|6650.5|6653.3|6650.5|6652.1|6649.3|4
1629405370000|2021-08-19 20:36:10|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|6652.3|6649.5|4
1629405390000|2021-08-19 20:36:30|6653|6650.2|6651.9|6649.1|6653|6650.2|6651.8|6649|0
1629405400000|2021-08-19 20:36:40|6653|6650.2|6653|6650.2|6653.1|6650.3|6652.1|6649.3|12
1629405420000|2021-08-19 20:37:00|6652.3|6649.5|6653.1|6650.3|6653.1|6650.3|6652.3|6649.5|7
1629405430000|2021-08-19 20:37:10|6653|6650.2|6653|6650.2|6653|6650.2|6653|6650.2|0
1629405450000|2021-08-19 20:37:30|6653.3|6650.5|6653.1|6650.3|6653.3|6650.5|6653.1|6650.3|1
1629405470000|2021-08-19 20:37:50|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|6653.3|6650.5|0
1629405480000|2021-08-19 20:38:00|6653.4|6650.6|6654.3|6651.5|6654.3|6651.5|6653.4|6650.6|1
1629405490000|2021-08-19 20:38:10|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|0
1629405500000|2021-08-19 20:38:20|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|6655.3|6652.5|0
1629405560000|2021-08-19 20:39:20|6655.1|6652.3|6654.6|6651.8|6655.1|6652.3|6654.1|6651.3|4
1629405580000|2021-08-19 20:39:40|6654.8|6652|6655.3|6652.5|6655.3|6652.5|6654.6|6651.8|2
1629405600000|2021-08-19 20:40:00|6655.8|6653|6655.6|6652.8|6655.8|6653|6655.6|6652.8|1
1629405610000|2021-08-19 20:40:10|6656.6|6653.8|6656.3|6653.5|6656.6|6653.8|6655.9|6653.1|1
1629405620000|2021-08-19 20:40:20|6656.4|6653.6|6655.8|6653|6656.4|6653.6|6655.8|6653|4
1629405640000|2021-08-19 20:40:40|6655.9|6653.1|6654.8|6652|6655.9|6653.1|6654.8|6652|10
1629405650000|2021-08-19 20:40:50|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|6654.6|6651.8|0
1629405660000|2021-08-19 20:41:00|6654.8|6652|6655.4|6652.6|6655.4|6652.6|6654.6|6651.8|1
1629405670000|2021-08-19 20:41:10|6655.6|6652.8|6648.8|6646|6655.6|6652.8|6648.8|6646|83
1629405680000|2021-08-19 20:41:20|6648.9|6646.1|6649.4|6646.6|6649.4|6646.6|6648.9|6646.1|1
1629405690000|2021-08-19 20:41:30|6648.3|6645.5|6645.3|6642.5|6648.3|6645.5|6644.4|6641.6|126
1629405700000|2021-08-19 20:41:40|6644.6|6641.8|6635.8|6633|6644.6|6641.8|6635.8|6633|632
1629405710000|2021-08-19 20:41:50|6635.5|6632.7|6634.4|6631.6|6635.5|6632.7|6631.9|6629.1|104
1629405720000|2021-08-19 20:42:00|6634.8|6632|6638.5|6635.7|6639.8|6637|6634.8|6632|12
1629405730000|2021-08-19 20:42:10|6638.3|6635.5|6637.8|6635|6638.3|6635.5|6637.8|6635|0
1629405740000|2021-08-19 20:42:20|6637.5|6634.7|6637.5|6634.7|6637.5|6634.7|6637.5|6634.7|0
1629405750000|2021-08-19 20:42:30|6636.8|6634|6638.1|6635.3|6638.1|6635.3|6636.8|6634|5
1629405760000|2021-08-19 20:42:40|6637.8|6635|6638.8|6636|6638.8|6636|6637.8|6635|6
1629405770000|2021-08-19 20:42:50|6637.8|6635|6633.8|6631|6637.8|6635|6633.8|6631|48
1629405780000|2021-08-19 20:43:00|6634.1|6631.3|6633.4|6630.6|6634.1|6631.3|6633.4|6630.6|21
1629405790000|2021-08-19 20:43:10|6633.8|6631|6630.8|6628|6633.8|6631|6628.1|6625.3|85
1629405800000|2021-08-19 20:43:20|6631.3|6628.5|6626.8|6624|6631.3|6628.5|6626.8|6624|30
1629405810000|2021-08-19 20:43:30|6626.4|6623.6|6621.6|6618.8|6627|6623.6|6621.5|6617|155
1629405820000|2021-08-19 20:43:40|6621.8|6619|6622.3|6619.5|6622.3|6619.5|6621.8|6619|1
1629405830000|2021-08-19 20:43:50|6620.6|6617.8|6621.1|6618.3|6621.1|6618.3|6618.3|6615.5|44
1629405840000|2021-08-19 20:44:00|6620.4|6617.6|6620.4|6617.6|6620.8|6618|6619.9|6617.1|8
1629405850000|2021-08-19 20:44:10|6620.1|6617.3|6619.4|6616.6|6620.1|6617.3|6619.4|6616.6|18
1629405860000|2021-08-19 20:44:20|6619.6|6616.8|6623.4|6620.6|6623.4|6620.6|6619.6|6616.8|17
1629405870000|2021-08-19 20:44:30|6623.1|6620.3|6623.4|6620.6|6623.4|6620.6|6622.3|6619.5|4
1629405880000|2021-08-19 20:44:40|6622.8|6620|6623.4|6620.6|6623.4|6620.6|6622.4|6619.6|3
1629405890000|2021-08-19 20:44:50|6622.9|6620.1|6621.4|6618.6|6622.9|6620.1|6621.4|6618.6|28
1629405900000|2021-08-19 20:45:00|6621.6|6618.8|6622.6|6619.8|6623.4|6620.6|6621.4|6618.6|5
1629405910000|2021-08-19 20:45:10|6623.6|6620.8|6626.6|6623.8|6626.9|6624.1|6623.6|6620.8|32
1629405920000|2021-08-19 20:45:20|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|5
1629405930000|2021-08-19 20:45:30|6627.4|6624.6|6626.6|6623.8|6627.4|6624.6|6626.6|6623.8|18
1629405940000|2021-08-19 20:45:40|6626.1|6623.3|6627.6|6624.8|6627.6|6624.8|6626.1|6623.3|2
1629405950000|2021-08-19 20:45:50|6628.6|6625.8|6628.6|6625.8|6628.6|6625.8|6628.6|6625.8|28
1629405960000|2021-08-19 20:46:00|6629.6|6626.8|6630.6|6627.8|6631.4|6628.6|6629.6|6626.8|12
1629405970000|2021-08-19 20:46:10|6630.4|6627.6|6630.4|6627.6|6630.4|6627.6|6630.4|6627.6|0
1629405980000|2021-08-19 20:46:20|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|1
1629405990000|2021-08-19 20:46:30|6630.4|6627.6|6630.6|6627.8|6630.6|6627.8|6630.4|6627.6|1
1629406010000|2021-08-19 20:46:50|6632.1|6629.3|6630.9|6628.1|6632.1|6629.3|6630.9|6628.1|9
1629406020000|2021-08-19 20:47:00|6631.3|6628.5|6631.4|6628.6|6631.4|6628.6|6631.3|6628.5|0
1629406030000|2021-08-19 20:47:10|6631.9|6629.1|6631.6|6628.8|6632.4|6629.6|6631.6|6628.8|1
1629406040000|2021-08-19 20:47:20|6632.1|6629.3|6631.9|6629.1|6632.1|6629.3|6631.9|6629.1|0
1629406050000|2021-08-19 20:47:30|6631.8|6629|6631.8|6629|6631.8|6629|6631.8|6629|1
1629406060000|2021-08-19 20:47:40|6631.3|6628.5|6630.4|6627.6|6631.3|6628.5|6630.3|6627.5|2
1629406070000|2021-08-19 20:47:50|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|6630.4|6627.6|0
1629406080000|2021-08-19 20:48:00|6631.3|6628.5|6632.3|6629.5|6632.9|6630.1|6630.4|6627.6|3
1629406090000|2021-08-19 20:48:10|6631.4|6628.6|6631.6|6628.8|6631.6|6628.8|6631.3|6628.5|0
1629406100000|2021-08-19 20:48:20|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|6631.3|6628.5|0
1629406110000|2021-08-19 20:48:30|6630.3|6627.5|6630.6|6627.8|6630.6|6627.8|6629.9|6627.1|0
1629406130000|2021-08-19 20:48:50|6630.9|6628.1|6631.3|6628.5|6631.3|6628.5|6630.9|6628.1|11
1629406140000|2021-08-19 20:49:00|6630.9|6628.1|6630.4|6627.6|6632.6|6629.8|6630.3|6627.5|8
1629406150000|2021-08-19 20:49:10|6630.3|6627.5|6630.4|6627.6|6630.4|6627.6|6630.3|6627.5|1
1629406160000|2021-08-19 20:49:20|6631.9|6629.1|6632.4|6629.6|6632.4|6629.6|6631.9|6629.1|1
1629406170000|2021-08-19 20:49:30|6633.4|6630.6|6635.3|6632.5|6635.4|6632.6|6632.8|6630|5
1629406180000|2021-08-19 20:49:40|6635.4|6632.6|6633.3|6630.5|6635.4|6632.6|6632.4|6629.6|5
1629406190000|2021-08-19 20:49:50|6633.1|6630.3|6632.3|6629.5|6633.1|6630.3|6632.3|6629.5|0
1629406200000|2021-08-19 20:50:00|6631.9|6629.1|6632.4|6629.6|6633.6|6630.8|6631.9|6629.1|0
1629406210000|2021-08-19 20:50:10|6632.6|6629.8|6633.4|6630.6|6633.4|6630.6|6632.6|6629.8|0
1629406230000|2021-08-19 20:50:30|6632.4|6629.6|6632.4|6629.6|6633.3|6630.5|6632.4|6629.6|0
1629406250000|2021-08-19 20:50:50|6632.6|6629.8|6632.6|6629.8|6632.6|6629.8|6632.6|6629.8|0
1629406260000|2021-08-19 20:51:00|6633.3|6630.5|6632.4|6629.6|6633.3|6630.5|6632.4|6629.6|0
1629406270000|2021-08-19 20:51:10|6631.8|6629|6631.8|6629|6631.8|6629|6631.8|6629|45
1629406280000|2021-08-19 20:51:20|6633.1|6630.3|6632.8|6630|6633.1|6630.3|6632.8|6630|0
1629406290000|2021-08-19 20:51:30|6632.1|6629.3|6632.1|6629.3|6632.1|6629.3|6632.1|6629.3|0
1629406300000|2021-08-19 20:51:40|6631.8|6629|6632.3|6629.5|6633.1|6630.3|6631.6|6628.8|3
1629406310000|2021-08-19 20:51:50|6633.3|6630.5|6633|6630.2|6633.3|6630.5|6633|6630.2|0
1629406320000|2021-08-19 20:52:00|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|0
1629406330000|2021-08-19 20:52:10|6632.9|6630.1|6633.3|6630.5|6633.3|6630.5|6632.9|6630.1|0
1629406340000|2021-08-19 20:52:20|6633.6|6630.8|6634.3|6631.5|6634.3|6631.5|6633.6|6630.8|0
1629406350000|2021-08-19 20:52:30|6633.8|6631|6634.1|6631.3|6634.3|6631.5|6633.8|6631|5
1629406360000|2021-08-19 20:52:40|6634.3|6631.5|6632.8|6630|6634.8|6632|6632.8|6630|4
1629406380000|2021-08-19 20:53:00|6633.1|6630.3|6633.3|6630.5|6633.8|6631|6633.1|6630.3|0
1629406400000|2021-08-19 20:53:20|6632.8|6630|6633.3|6630.5|6633.3|6630.5|6632.8|6630|0
1629406410000|2021-08-19 20:53:30|6633.4|6630.6|6634.1|6631.3|6634.3|6631.5|6633.4|6630.6|2
1629406420000|2021-08-19 20:53:40|6633.8|6631|6634.1|6631.3|6634.1|6631.3|6633.8|6631|9
1629406430000|2021-08-19 20:53:50|||||||||5
1629406440000|2021-08-19 20:54:00|6633.8|6631|6633.6|6630.8|6633.8|6631|6633.6|6630.8|0
1629406450000|2021-08-19 20:54:10|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|2
1629406460000|2021-08-19 20:54:20|6632.1|6629.3|6632.8|6630|6632.8|6630|6632.1|6629.3|1
1629406470000|2021-08-19 20:54:30|6633.1|6630.3|6634.6|6631.8|6634.6|6631.8|6632.8|6630|10
1629406480000|2021-08-19 20:54:40|6634.3|6631.5|6634.1|6631.3|6634.3|6631.5|6634.1|6631.3|7
1629406490000|2021-08-19 20:54:50|6634.3|6631.5|6634.3|6631.5|6634.3|6631.5|6634.3|6631.5|0
1629406500000|2021-08-19 20:55:00|6634.6|6631.8|6636|6633.2|6636.1|6633.3|6634.6|6631.8|0
1629406510000|2021-08-19 20:55:10|6636.3|6633.5|6637.3|6634.5|6637.3|6634.5|6636.3|6633.5|22
1629406520000|2021-08-19 20:55:20|6637|6634.2|6638|6635.2|6638.1|6635.3|6637|6634.2|2
1629406530000|2021-08-19 20:55:30|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|1
1629406540000|2021-08-19 20:55:40|6638|6635.2|6638|6635.2|6638|6635.2|6638|6635.2|0
1629406550000|2021-08-19 20:55:50|6638.3|6635.5|6637.6|6634.8|6638.3|6635.5|6637.6|6634.8|0
1629406570000|2021-08-19 20:56:10|6637.3|6634.5|6633.6|6630.8|6637.7|6634.5|6633.6|6630.8|54
1629406580000|2021-08-19 20:56:20|6633.1|6630.3|6636.3|6633.5|6637.1|6634.3|6633.1|6630.3|17
1629406590000|2021-08-19 20:56:30|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|0
1629406600000|2021-08-19 20:56:40|6635.8|6633|6635.6|6632.8|6635.8|6633|6635.6|6632.8|1
1629406610000|2021-08-19 20:56:50|6635.5|6632.7|6636.3|6633.5|6636.3|6633.5|6634.8|6632|2
1629406630000|2021-08-19 20:57:10|6636.4|6633.6|6636.3|6633.5|6636.8|6634|6636.3|6633.5|0
1629406640000|2021-08-19 20:57:20|6636.8|6634|6636.6|6633.8|6637.1|6634.3|6636.6|6633.8|0
1629406660000|2021-08-19 20:57:40|6636.9|6634.1|6638|6635.2|6638|6635.2|6636.9|6634.1|0
1629406670000|2021-08-19 20:57:50|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|1
1629406690000|2021-08-19 20:58:10|6637.5|6634.7|6637.5|6634.7|6637.6|6634.8|6637.5|6634.7|8
1629406700000|2021-08-19 20:58:20|6636.1|6633.3|6635|6632.2|6636.1|6633.3|6634.6|6631.8|12
1629406710000|2021-08-19 20:58:30|6634.6|6631.8|6634.6|6631.8|6635.1|6632.3|6634.6|6631.8|3
1629406720000|2021-08-19 20:58:40|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|0
1629406730000|2021-08-19 20:58:50|6635.5|6632.7|6636.1|6633.3|6636.1|6633.3|6635.5|6632.7|3
1629406740000|2021-08-19 20:59:00|6635.6|6632.8|6636.1|6633.3|6636.1|6633.3|6635.6|6632.8|16
1629406760000|2021-08-19 20:59:20|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|6635|6632.2|5
1629406770000|2021-08-19 20:59:30|6634.8|6632|6635|6632.2|6635.1|6632.2|6634.6|6631.1|66
1629406780000|2021-08-19 20:59:40|6635.1|6632.3|6634.3|6631.5|6635.1|6632.3|6634.1|6631.3|3
1629406790000|2021-08-19 20:59:50|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6634.6|6631.8|10
1629406800000|2021-08-19 21:00:00|6638.6|6628.6|6628.2|6618.2|6638.6|6628.6|6627.9|6617.9|0
1629406810000|2021-08-19 21:00:10|6623.6|6620.8|6622.6|6619.8|6623.7|6620.8|6622.6|6619.7|0
1629406880000|2021-08-19 21:01:20|6623.4|6619.4|6622.6|6619.8|6623.4|6619.8|6622.6|6619.4|1
1629406900000|2021-08-19 21:01:40|6623.8|6621|6633.4|6623.4|6633.4|6623.4|6623.8|6618.3|1
1629406920000|2021-08-19 21:02:00|6630.4|6620.4|6630.4|6620.4|6630.4|6620.4|6630.4|6620.4|0
1629406950000|2021-08-19 21:02:30|6630.2|6620.2|6630.4|6620.4|6630.4|6620.4|6630.2|6620.2|0
1629406960000|2021-08-19 21:02:40|6629.9|6619.9|6629.9|6619.9|6629.9|6619.9|6629.7|6619.7|0
1629406970000|2021-08-19 21:02:50|6628.9|6618.9|6631.4|6621.4|6631.4|6621.4|6628.9|6618.9|1
1629406980000|2021-08-19 21:03:00|6632|6622|6632.6|6622.6|6633.7|6623.7|6632|6622|0
1629406990000|2021-08-19 21:03:10|6629.9|6619.9|6629.9|6619.9|6629.9|6619.9|6629.9|6619.9|0
1629407000000|2021-08-19 21:03:20|6629.7|6619.7|6633.4|6623.4|6633.4|6623.4|6629.7|6619.7|0
1629407010000|2021-08-19 21:03:30|6633|6623|6633|6623|6633|6623|6633|6623|0
1629407020000|2021-08-19 21:03:40|6630.2|6620.2|6630.2|6620.2|6630.2|6620.2|6630.2|6620.2|0
1629407090000|2021-08-19 21:04:50|6630|6620|6622.6|6619.8|6630.7|6621.3|6622.6|6619.8|7
1629407150000|2021-08-19 21:05:50|6623.4|6619.4|6623.8|6621|6623.8|6621|6623.4|6619.4|1
1629407160000|2021-08-19 21:06:00|6630.2|6620.2|6627.9|6617.9|6630.2|6620.2|6622.6|6617.4|3
1629407170000|2021-08-19 21:06:10|6629.7|6619.7|6627.9|6617.9|6629.7|6619.7|6627.9|6617.9|0
1629407240000|2021-08-19 21:07:20|6625|6621|6630.7|6620.7|6630.7|6621|6625|6620.2|0
1629407250000|2021-08-19 21:07:30|6630.2|6620.2|6629.2|6619.2|6630.7|6624.7|6627|6619.2|5
1629407260000|2021-08-19 21:07:40|6629.7|6619.7|6630.7|6620.7|6630.7|6623.4|6627.4|6619.7|0
1629407270000|2021-08-19 21:07:50|6630.4|6620.4|6630.2|6620.2|6630.4|6620.4|6629.7|6619.7|0
1629407280000|2021-08-19 21:08:00|6630.7|6620.7|6629.9|6619.9|6630.7|6620.7|6629.9|6619.9|0
1629407290000|2021-08-19 21:08:10|6627.7|6623.7|6627.7|6623.7|6627.7|6623.7|6627.7|6623.7|0
1629407300000|2021-08-19 21:08:20|6626.7|6622.7|6627.2|6617.2|6629.2|6622.7|6626.7|6617.2|1
1629407320000|2021-08-19 21:08:40|6624|6620|6624|6620|6624|6620|6624|6620|0
1629407360000|2021-08-19 21:09:20|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|6
1629407370000|2021-08-19 21:09:30|6622.7|6612.7|6617.1|6614.3|6623.2|6614.3|6617.1|6611.9|3
1629407380000|2021-08-19 21:09:40|6618.3|6615.4|6619.7|6615.7|6619.7|6615.7|6618.3|6615.4|1
1629407400000|2021-08-19 21:10:00|6619.4|6615.4|6619.4|6615.4|6619.4|6615.4|6619.4|6615.4|0
1629407510000|2021-08-19 21:11:50|6621.9|6611.9|6619.4|6615.4|6621.9|6615.4|6619.4|6611.9|0
1629407520000|2021-08-19 21:12:00|||||||||1
1629407530000|2021-08-19 21:12:10|6619.1|6616.3|6630.4|6620.4|6630.4|6620.4|6619.1|6614.3|0
1629407540000|2021-08-19 21:12:20|6630.5|6620.5|6633.2|6623.2|6633.2|6623.2|6628.9|6618.9|0
1629407550000|2021-08-19 21:12:30|6632.7|6622.7|6630.4|6620.4|6632.7|6622.7|6630.4|6620.4|1
1629407610000|2021-08-19 21:13:30|6628.9|6618.9|6630.4|6620.4|6630.4|6620.4|6628.9|6618.9|0
1629407690000|2021-08-19 21:14:50|6629.9|6619.9|6629.3|6619.3|6629.9|6619.9|6629.3|6619.3|0
1629407700000|2021-08-19 21:15:00|6630.4|6620.4|6630.7|6620.7|6630.7|6620.7|6628.9|6618.9|0
1629407720000|2021-08-19 21:15:20|6627.9|6617.9|6627.9|6617.9|6627.9|6617.9|6627.9|6617.9|0
1629407800000|2021-08-19 21:16:40|||||||||250
1629407840000|2021-08-19 21:17:20|||||||||75
1629408040000|2021-08-19 21:20:40|6627.8|6617.8|6627.8|6617.8|6627.8|6617.8|6627.8|6617.8|0
1629408080000|2021-08-19 21:21:20|||||||||1
1629408320000|2021-08-19 21:25:20|6628|6618|6629.3|6619.3|6631.2|6621.2|6628|6618|0
1629408340000|2021-08-19 21:25:40|6629.7|6619.7|6626.3|6622.3|6630.3|6622.3|6626.3|6619.7|0
1629408370000|2021-08-19 21:26:10|||||||||1
1629408380000|2021-08-19 21:26:20|6628.3|6618.3|6629.3|6619.3|6629.3|6619.3|6628.3|6618.3|0
1629408390000|2021-08-19 21:26:30|6629.5|6619.5|6626.4|6622.4|6629.8|6622.4|6626.4|6619.5|0
1629408400000|2021-08-19 21:26:40|6625.7|6621.7|6627.8|6617.8|6627.8|6621.7|6625.7|6617.8|0
1629408410000|2021-08-19 21:26:50|6628.5|6618.5|6628.8|6618.8|6628.8|6618.8|6628.5|6618.5|0
1629408420000|2021-08-19 21:27:00|6629.3|6619.3|6623.1|6620.3|6629.3|6620.3|6623.1|6617.8|0
1629408430000|2021-08-19 21:27:10|6623.8|6621|6627.8|6617.8|6627.8|6621|6623.8|6616.8|4
1629408440000|2021-08-19 21:27:20|6626.8|6616.8|6626.8|6616.8|6626.8|6616.8|6626.8|6616.8|0
1629408470000|2021-08-19 21:27:50|6626.2|6616.2|6622.3|6618.3|6626.2|6618.3|6622.3|6615.8|1
1629408490000|2021-08-19 21:28:10|6622.2|6619.4|6622.2|6619.4|6622.2|6619.4|6622.2|6619.4|0
1629408510000|2021-08-19 21:28:30|||||||||1
1629408590000|2021-08-19 21:29:50|6625.5|6615.5|6624.8|6614.8|6625.5|6615.5|6624.8|6614.8|0
1629408600000|2021-08-19 21:30:00|6621.7|6617.7|6621.7|6617.7|6621.7|6617.7|6621.7|6617.7|0
1629408610000|2021-08-19 21:30:10|6621.3|6617.3|6621.3|6617.3|6621.3|6617.3|6621.3|6617.3|0
1629408710000|2021-08-19 21:31:50|6621.1|6618.3|6622.2|6619.4|6622.2|6619.4|6621.1|6618.3|0
1629408720000|2021-08-19 21:32:00|6625.5|6615.5|6624.8|6614.8|6625.5|6618.3|6621.8|6614.8|0
1629408730000|2021-08-19 21:32:10|6621.8|6617.8|6622.3|6618.3|6622.3|6618.3|6621.8|6617.8|0
1629408790000|2021-08-19 21:33:10|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|6621.2|6618.4|0
1629408840000|2021-08-19 21:34:00|6622|6618|6623.2|6613.2|6624.2|6618.8|6621.2|6613.2|11
1629408850000|2021-08-19 21:34:10|6623.3|6613.3|6619.7|6615.7|6623.7|6615.7|6619.7|6613.3|0
1629408900000|2021-08-19 21:35:00|6623|6613|6620.7|6616.7|6623.8|6617|6620.3|6613|1
1629408940000|2021-08-19 21:35:40|6620.6|6616.6|6620.6|6616.6|6620.6|6616.6|6620.6|6616.6|0
1629409080000|2021-08-19 21:38:00|6621|6617|6621.6|6617.6|6624.1|6617.6|6621|6614.1|1
1629409140000|2021-08-19 21:39:00|||||||||1
1629409200000|2021-08-19 21:40:00|||||||||1
1629409210000|2021-08-19 21:40:10|||||||||13
1629409220000|2021-08-19 21:40:20|6623|6620.2|6623|6620.2|6623|6620.2|6623|6620.2|1
1629409230000|2021-08-19 21:40:30|6627.1|6617.1|6627.1|6617.1|6627.1|6617.1|6627.1|6617.1|0
1629409240000|2021-08-19 21:40:40|6628.8|6618.8|6628.8|6618.8|6628.8|6618.8|6628.8|6618.8|0
1629409260000|2021-08-19 21:41:00|6628.1|6618.1|6628.1|6618.1|6628.1|6618.1|6628.1|6618.1|1
1629409270000|2021-08-19 21:41:10|6625.3|6621.3|6625.3|6621.3|6625.3|6621.3|6625.3|6621.3|0
1629409280000|2021-08-19 21:41:20|6629.5|6619.5|6629.1|6619.1|6629.5|6619.5|6629.1|6619.1|0
1629409290000|2021-08-19 21:41:30|6626|6622|6626|6622|6626|6622|6626|6622|0
1629409320000|2021-08-19 21:42:00|6629.1|6619.1|6629.1|6619.1|6629.1|6619.1|6629.1|6619.1|1
1629409500000|2021-08-19 21:45:00|6626.6|6622.6|6628.4|6625.6|6628.4|6625.6|6626.6|6622.6|1
1629409510000|2021-08-19 21:45:10|6627.7|6624.9|6627.7|6624.9|6627.7|6624.9|6627.7|6624.9|0
1629409540000|2021-08-19 21:45:40|6629.8|6619.8|6629.8|6619.8|6629.8|6619.8|6629.8|6619.8|1
1629409560000|2021-08-19 21:46:00|||||||||1
1629409570000|2021-08-19 21:46:10|6629.5|6619.5|6629.5|6619.5|6629.5|6619.5|6629.5|6619.5|0
1629409600000|2021-08-19 21:46:40|6626.3|6622.3|6629.1|6619.1|6629.1|6622.3|6625.3|6618.5|0
1629409620000|2021-08-19 21:47:00|6629.8|6619.8|6629.8|6619.8|6629.8|6619.8|6629.8|6619.8|0
1629409630000|2021-08-19 21:47:10|6629.5|6619.5|6629.5|6619.5|6629.5|6619.5|6629.5|6619.5|0
1629409680000|2021-08-19 21:48:00|6628.4|6625.6|6628.4|6625.6|6628.4|6625.6|6628.4|6625.6|1
1629409690000|2021-08-19 21:48:10|6631.5|6621.5|6629.8|6619.8|6631.5|6621.5|6629.8|6619.8|9
1629409740000|2021-08-19 21:49:00|||||||||1
1629409840000|2021-08-19 21:50:40|6627|6623|6627.3|6623.3|6627.3|6623.3|6627|6623|0
1629409860000|2021-08-19 21:51:00|||||||||1
1629409870000|2021-08-19 21:51:10|6626.9|6624.1|6627.2|6624.4|6627.2|6624.4|6626.9|6624.1|1
1629409880000|2021-08-19 21:51:20|6630.5|6620.5|6627.3|6623.3|6630.5|6623.3|6627.3|6620.5|0
1629409890000|2021-08-19 21:51:30|6627|6623|6627|6623|6627|6623|6627|6623|0
1629409920000|2021-08-19 21:52:00|6626.2|6623.4|6626.2|6623.4|6627|6623.6|6626.2|6623|1
1629409940000|2021-08-19 21:52:20|6626.7|6622.7|6626.7|6622.7|6626.7|6622.7|6626.7|6622.7|0
1629409950000|2021-08-19 21:52:30|6626.3|6622.3|6626.3|6622.3|6626.3|6622.3|6626.3|6622.3|0
1629409960000|2021-08-19 21:52:40|6626|6622|6626|6622|6626|6622|6626|6622|0
1629409980000|2021-08-19 21:53:00|6629.1|6619.1|6629.1|6619.1|6629.1|6619.1|6629.1|6619.1|1
1629410040000|2021-08-19 21:54:00|||||||||1
1629410100000|2021-08-19 21:55:00|6626|6622|6629.1|6619.1|6629.1|6622|6626|6619.1|1
1629410110000|2021-08-19 21:55:10|6626|6622|6626|6622|6626|6622|6626|6622|0
1629410160000|2021-08-19 21:56:00|6629.1|6619.1|6626|6622|6629.1|6622|6626|6619.1|1
1629410220000|2021-08-19 21:57:00|6629.1|6619.1|6629.1|6619.1|6629.1|6619.1|6629.1|6619.1|1
1629410230000|2021-08-19 21:57:10|6626|6622|6626|6622|6626|6622|6626|6622|0
1629410280000|2021-08-19 21:58:00|6625.2|6622.4|6624.6|6614.6|6628|6622.4|6623.8|6613.8|12
1629410290000|2021-08-19 21:58:10|6625.6|6615.6|6625.6|6615.6|6625.6|6615.6|6625.6|6615.6|0
1629410300000|2021-08-19 21:58:20|6626.1|6616.1|6626|6616|6626.1|6616.1|6626|6616|0
1629410310000|2021-08-19 21:58:30|6626.1|6616.1|6626.1|6616.1|6626.1|6616.1|6626.1|6616.1|0
1629410320000|2021-08-19 21:58:40|6625.7|6615.7|6624.6|6614.6|6625.7|6615.7|6624.6|6614.6|0
1629410330000|2021-08-19 21:58:50|6624.8|6614.8|6625.1|6615.1|6625.1|6615.1|6624.8|6614.8|0
1629410340000|2021-08-19 21:59:00|6625.8|6615.8|6624.5|6614.5|6625.8|6615.8|6624.5|6614.5|1
1629410350000|2021-08-19 21:59:10|6624.6|6614.6|6625|6615|6625|6615|6624.6|6614.6|0
1629410380000|2021-08-19 21:59:40|6625.1|6615.1|6625.1|6615.1|6625.1|6615.1|6625.1|6615.1|0
1629417600000|2021-08-20 00:00:00|6630.4|6627.6|6635.6|6632.8|6636.7|6633.3|6628.6|6625.8|21
1629417610000|2021-08-20 00:00:10|6635.8|6633|6632.9|6630.1|6637.2|6633.8|6632.9|6630.1|8
1629417620000|2021-08-20 00:00:20|6632.5|6629.7|6630.9|6628.1|6632.5|6629.7|6630.9|6628.1|15
1629417630000|2021-08-20 00:00:30|6630.6|6627.8|6635.3|6632.5|6635.3|6632.5|6630.6|6627.8|7
1629417640000|2021-08-20 00:00:40|6635.6|6632.8|6634.4|6631.6|6635.6|6632.8|6631.1|6628.3|17
1629417650000|2021-08-20 00:00:50|6635.3|6632.5|6634.3|6631.5|6636.8|6634|6634.1|6631.3|11
1629417660000|2021-08-20 00:01:00|6634.1|6631.3|6640.1|6637.3|6640.8|6638|6633.9|6631.1|33
1629417670000|2021-08-20 00:01:10|6639.1|6636.3|6639.1|6636.3|6640.3|6637.5|6639.1|6635.9|4
1629417680000|2021-08-20 00:01:20|6639.3|6636.5|6639.8|6637|6640.8|6638|6639.1|6636.3|4
1629417690000|2021-08-20 00:01:30|6640.1|6637.3|6638.1|6635.3|6640.1|6637.3|6638.1|6635.3|2
1629417700000|2021-08-20 00:01:40|6638.5|6634.5|6638.4|6635.6|6639.5|6636.3|6637.6|6633.9|1
1629417710000|2021-08-20 00:01:50|6638.1|6635.3|6638.8|6636|6638.8|6636|6637.6|6634.8|5
1629417720000|2021-08-20 00:02:00|6638.1|6635.3|6638.1|6635.3|6638.3|6635.5|6638.1|6635.3|1
1629417740000|2021-08-20 00:02:20|6636.8|6634|6634.8|6632|6636.8|6634|6634.8|6632|7
1629417750000|2021-08-20 00:02:30|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|0
1629417760000|2021-08-20 00:02:40|6634.6|6631.8|6635.9|6633.1|6635.9|6633.1|6634.6|6631.8|3
1629417780000|2021-08-20 00:03:00|6636.4|6633.6|6639.3|6636.5|6639.3|6636.5|6636.4|6633.6|3
1629417790000|2021-08-20 00:03:10|6639.6|6636.8|6641.1|6638.3|6641.3|6638.5|6639.6|6636.8|4
1629417810000|2021-08-20 00:03:30|6641.4|6638.6|6640.6|6637.8|6641.4|6638.6|6640.6|6637.8|0
1629417820000|2021-08-20 00:03:40|6640.4|6637.6|6642.4|6639.6|6642.4|6639.6|6640.4|6637.6|6
1629417830000|2021-08-20 00:03:50|6642.6|6639.8|6645.1|6642.3|6645.9|6643.1|6642.6|6639.8|23
1629417840000|2021-08-20 00:04:00|6644.9|6642.1|6645.4|6642.6|6646.4|6643.6|6644.9|6642.1|9
1629417850000|2021-08-20 00:04:10|6645.8|6643|6645.4|6642.6|6646.2|6643.1|6645.4|6642.2|6
1629417860000|2021-08-20 00:04:20|6645.6|6642.8|6645.9|6643.1|6645.9|6643.1|6645.6|6642.8|0
1629417870000|2021-08-20 00:04:30|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|0
1629417880000|2021-08-20 00:04:40|6646.1|6643.3|6650.1|6647.3|6650.1|6647.3|6646.1|6643.3|3
1629417890000|2021-08-20 00:04:50|6648.9|6646.1|6648.1|6645.3|6649.1|6646.3|6648.1|6645.3|2
1629417900000|2021-08-20 00:05:00|6648.4|6645.6|6650.4|6647.6|6650.5|6647.6|6648.4|6645.6|2
1629417910000|2021-08-20 00:05:10|6649.1|6646.3|6649.7|6646.9|6649.7|6646.9|6648.7|6645.9|2
1629417920000|2021-08-20 00:05:20|6649.6|6646.8|6649.7|6646.9|6649.7|6646.9|6649.6|6646.8|0
1629417930000|2021-08-20 00:05:30|6650.6|6647.8|6649.6|6646.8|6650.6|6647.8|6649.6|6646.8|3
1629417940000|2021-08-20 00:05:40|6649.2|6646.4|6647.8|6645|6649.2|6646.4|6647.8|6645|3
1629417950000|2021-08-20 00:05:50|6647.9|6645.1|6648.4|6645.6|6648.6|6645.8|6647.9|6645.1|2
1629417960000|2021-08-20 00:06:00|6648.1|6645.3|6650.1|6647.3|6650.1|6647.3|6647.9|6645.1|4
1629417970000|2021-08-20 00:06:10|6651.4|6648.6|6649.9|6647.1|6651.4|6648.6|6649.9|6647.1|4
1629417990000|2021-08-20 00:06:30|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|0
1629418000000|2021-08-20 00:06:40|6650.1|6647.3|6650.4|6647.6|6650.6|6647.8|6649.6|6646.8|3
1629418010000|2021-08-20 00:06:50|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|6651.1|6648.3|1
1629418020000|2021-08-20 00:07:00|6651.4|6648.6|6650.1|6647.3|6651.4|6648.6|6649.7|6646.9|2
1629418030000|2021-08-20 00:07:10|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|6650.4|6647.6|0
1629418040000|2021-08-20 00:07:20|6650.6|6647.8|6650.4|6647.6|6650.8|6648|6650.1|6647.3|1
1629418050000|2021-08-20 00:07:30|6649.4|6646.6|6647.9|6645.1|6649.4|6646.6|6647.8|6645|2
1629418060000|2021-08-20 00:07:40|6647.8|6645|6647.1|6644.3|6647.8|6645|6646.6|6643.8|4
1629418070000|2021-08-20 00:07:50|6647.8|6645|6653.1|6650.3|6653.6|6650.8|6647.8|6645|11
1629418080000|2021-08-20 00:08:00|6652.7|6649.9|6651.6|6648.8|6652.7|6649.9|6651.6|6648.8|4
1629418090000|2021-08-20 00:08:10|6652.1|6649.3|6656.1|6653.3|6657.1|6654.3|6652.1|6649.3|26
1629418100000|2021-08-20 00:08:20|6656.6|6653.8|6657.2|6653.2|6657.2|6653.9|6656.1|6653.2|0
1629418110000|2021-08-20 00:08:30|6656.4|6653.6|6656.1|6653.3|6657.2|6653.6|6655.9|6653.1|1
1629418130000|2021-08-20 00:08:50|6655.9|6653.1|6656.1|6653.3|6656.1|6653.3|6655.9|6653.1|1
1629418140000|2021-08-20 00:09:00|6655.7|6652.9|6655.1|6652.3|6655.7|6652.9|6655.1|6652.3|2
1629418150000|2021-08-20 00:09:10|6654.1|6651.3|6651.7|6648.9|6654.1|6651.3|6651.7|6648.8|3
1629418160000|2021-08-20 00:09:20|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|0
1629418170000|2021-08-20 00:09:30|6653.2|6649.2|6653.7|6650.9|6653.7|6650.9|6652.4|6649.2|3
1629418180000|2021-08-20 00:09:40|6653.4|6650.6|6652.6|6649.8|6653.4|6650.6|6652.6|6649.8|2
1629418190000|2021-08-20 00:09:50|6652.7|6649.9|6651.4|6648.6|6652.7|6649.9|6651.4|6648.6|3
1629418200000|2021-08-20 00:10:00|6651.1|6648.3|6650.9|6648.1|6651.6|6648.8|6650.4|6647.6|3
1629418210000|2021-08-20 00:10:10|6650.8|6648|6650.9|6648.1|6650.9|6648.1|6650.8|6648|0
1629418220000|2021-08-20 00:10:20|6650.8|6648|6651.2|6648.4|6651.2|6648.4|6649.4|6646.6|2
1629418230000|2021-08-20 00:10:30|6651.4|6648.6|6651.7|6648.9|6651.7|6648.9|6651.4|6648.6|0
1629418240000|2021-08-20 00:10:40|6651.1|6648.3|6650.6|6647.8|6651.1|6648.3|6650.6|6647.8|0
1629418250000|2021-08-20 00:10:50|6650.7|6647.9|6651.1|6648.3|6651.8|6648.3|6650.7|6647.8|2
1629418260000|2021-08-20 00:11:00|6650.1|6647.3|6647.6|6644.8|6650.5|6647.3|6647.4|6644.6|9
1629418270000|2021-08-20 00:11:10|6647.4|6644.6|6647.6|6644.8|6647.6|6644.8|6647.4|6644.6|1
1629418280000|2021-08-20 00:11:20|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|1
1629418290000|2021-08-20 00:11:30|6647.6|6644.8|6647.4|6644.6|6647.6|6644.8|6647.4|6644.6|1
1629418300000|2021-08-20 00:11:40|6646.7|6643.9|6646.4|6643.6|6646.7|6643.9|6646.4|6643.6|0
1629418310000|2021-08-20 00:11:50|6646.6|6643.8|6646.1|6643.3|6646.6|6643.8|6646.1|6643.3|1
1629418320000|2021-08-20 00:12:00|6646.2|6643.4|6646.6|6643.8|6646.6|6643.8|6646.2|6643.4|0
1629418330000|2021-08-20 00:12:10|6647.1|6644.3|6648.6|6645.8|6649.2|6645.8|6647.1|6644.3|2
1629418340000|2021-08-20 00:12:20|6647.9|6645.1|6647.1|6644.3|6647.9|6645.1|6647.1|6644.3|1
1629418350000|2021-08-20 00:12:30|||||||||1
1629418360000|2021-08-20 00:12:40|6646.4|6643.6|6646.6|6643.8|6646.6|6643.8|6646.4|6643.6|1
1629418370000|2021-08-20 00:12:50|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|2
1629418380000|2021-08-20 00:13:00|6648.6|6645.8|6648.1|6645.3|6648.6|6645.8|6648.1|6645.3|1
1629418390000|2021-08-20 00:13:10|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|0
1629418410000|2021-08-20 00:13:30|6648.1|6645.3|6647.4|6644.6|6648.1|6645.3|6647.4|6644.6|2
1629418420000|2021-08-20 00:13:40|6647.1|6644.3|6645.8|6643|6647.1|6644.3|6645.8|6643|2
1629418430000|2021-08-20 00:13:50|||||||||1
1629418440000|2021-08-20 00:14:00|6645.1|6642.3|6643.9|6641.1|6645.1|6642.3|6643.4|6640.6|31
1629418450000|2021-08-20 00:14:10|6643.8|6641|6642.9|6640.1|6643.8|6641|6642.8|6640|1
1629418460000|2021-08-20 00:14:20|6642.8|6640|6642.4|6639.6|6642.9|6640.1|6642.4|6639.6|0
1629418470000|2021-08-20 00:14:30|6642.6|6639.8|6642.4|6639.6|6642.9|6640.1|6642.4|6639.6|2
1629418480000|2021-08-20 00:14:40|6642.6|6639.8|6642.9|6640.1|6642.9|6640.1|6642.4|6639.6|16
1629418490000|2021-08-20 00:14:50|6644.1|6641.3|6644.9|6642.1|6644.9|6642.1|6644.1|6641.3|4
1629418500000|2021-08-20 00:15:00|6644.8|6642|6641.4|6638.6|6644.8|6642|6640.9|6638.1|13
1629418510000|2021-08-20 00:15:10|6642.1|6639.3|6642.9|6640.1|6642.9|6640.1|6642.1|6639.3|1
1629418520000|2021-08-20 00:15:20|6642.8|6640|6641.9|6639.1|6642.8|6640|6641.9|6639.1|9
1629418530000|2021-08-20 00:15:30|6641.8|6639|6642.9|6640.1|6642.9|6640.1|6641.8|6639|5
1629418540000|2021-08-20 00:15:40|6642.5|6638.5|6640.9|6638.1|6642.5|6639.6|6640.9|6638.1|8
1629418550000|2021-08-20 00:15:50|6640.8|6638|6640.3|6637.5|6640.8|6638|6640.3|6637.5|0
1629418560000|2021-08-20 00:16:00|6639.9|6637.1|6639.9|6637.1|6640.6|6637.8|6639.9|6637.1|8
1629418570000|2021-08-20 00:16:10|6639.5|6635.5|6639.1|6636.3|6639.5|6636.3|6639.1|6635.5|3
1629418580000|2021-08-20 00:16:20|6639.6|6636.8|6639.9|6637.1|6639.9|6637.1|6639.4|6636.6|0
1629418590000|2021-08-20 00:16:30|6639.4|6636.6|6640.4|6637.6|6640.4|6637.6|6638.4|6635.6|3
1629418600000|2021-08-20 00:16:40|6640.6|6637.8|6640.9|6638.1|6640.9|6638.1|6640.4|6637.6|0
1629418640000|2021-08-20 00:17:20|||||||||1
1629418650000|2021-08-20 00:17:30|6639.9|6635.9|6638.9|6636.1|6639.9|6636.1|6638.6|6635.8|9
1629418660000|2021-08-20 00:17:40|6639.3|6636.5|6639.4|6636.6|6639.4|6636.6|6639.3|6636.5|1
1629418670000|2021-08-20 00:17:50|6639.6|6636.8|6639.9|6637.1|6639.9|6637.1|6639.6|6636.8|1
1629418680000|2021-08-20 00:18:00|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|6638.4|6635.6|3
1629418690000|2021-08-20 00:18:10|6639.4|6636.6|6641.9|6639.1|6641.9|6639.1|6639.4|6636.6|11
1629418710000|2021-08-20 00:18:30|6641.8|6639|6641.9|6639.1|6641.9|6639.1|6641.8|6639|9
1629418720000|2021-08-20 00:18:40|6641.8|6639|6641.8|6639|6641.8|6639|6641.8|6639|0
1629418730000|2021-08-20 00:18:50|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|6641.4|6638.6|2
1629418740000|2021-08-20 00:19:00|6641.4|6638.6|6640.9|6638.1|6641.4|6638.6|6640.9|6638.1|0
1629418750000|2021-08-20 00:19:10|||||||||4
1629418760000|2021-08-20 00:19:20|6641.9|6639.1|6641.4|6638.6|6641.9|6639.1|6641.4|6638.6|8
1629418770000|2021-08-20 00:19:30|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|0
1629418780000|2021-08-20 00:19:40|6641.4|6638.6|6641.4|6638.6|6641.9|6639.1|6641.4|6638.6|0
1629418790000|2021-08-20 00:19:50|6641.6|6638.8|6641.9|6639.1|6641.9|6639.1|6641.6|6638.8|0
1629418800000|2021-08-20 00:20:00|6641.8|6639|6641.6|6638.8|6641.8|6639|6641.4|6638.6|0
1629418810000|2021-08-20 00:20:10|6641.9|6639.1|6642.4|6639.6|6642.5|6639.6|6641.9|6638.5|11
1629418820000|2021-08-20 00:20:20|6642.6|6639.8|6642.8|6640|6642.9|6640.1|6642.4|6639.6|0
1629418830000|2021-08-20 00:20:30|6642.4|6639.6|6640.9|6638.1|6642.4|6639.6|6640.8|6638|4
1629418850000|2021-08-20 00:20:50|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|0
1629418860000|2021-08-20 00:21:00|6640.9|6638.1|6641.6|6638.8|6641.6|6638.8|6640.9|6638.1|3
1629418870000|2021-08-20 00:21:10|||||||||1
1629418890000|2021-08-20 00:21:30|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|1
1629418900000|2021-08-20 00:21:40|6642.7|6639.9|6644.1|6641.3|6644.1|6641.3|6642.7|6639.9|3
1629418920000|2021-08-20 00:22:00|6644.4|6641.6|6642.9|6640.1|6644.4|6641.6|6642.9|6640.1|2
1629418930000|2021-08-20 00:22:10|6642.8|6640|6645.4|6642.6|6645.4|6642.6|6642.4|6639.6|3
1629418940000|2021-08-20 00:22:20|6645.9|6641.9|6645.1|6642.3|6645.9|6642.3|6644.1|6640.8|0
1629418950000|2021-08-20 00:22:30|6645.2|6642.4|6645.1|6642.3|6645.6|6642.8|6645.1|6642.3|0
1629418960000|2021-08-20 00:22:40|6645.2|6642.4|6646.4|6643.6|6646.4|6643.6|6645.2|6642.4|1
1629418970000|2021-08-20 00:22:50|6647.2|6643.2|6646.6|6643.8|6647.2|6643.9|6646.6|6643.2|0
1629418980000|2021-08-20 00:23:00|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|0
1629418990000|2021-08-20 00:23:10|6647.6|6644.8|6647.1|6644.3|6647.6|6644.8|6647.1|6644.3|0
1629419000000|2021-08-20 00:23:20|6647.2|6644.4|6647.4|6644.6|6647.6|6644.8|6647.2|6644.4|0
1629419010000|2021-08-20 00:23:30|6647.1|6644.3|6646.4|6643.6|6647.1|6644.3|6646.4|6643.6|0
1629419020000|2021-08-20 00:23:40|6645.4|6642.6|6644.8|6642|6645.4|6642.6|6644.8|6642|1
1629419030000|2021-08-20 00:23:50|||||||||1
1629419040000|2021-08-20 00:24:00|6644.4|6641.6|6644.9|6642.1|6644.9|6642.1|6644.4|6641.6|0
1629419050000|2021-08-20 00:24:10|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|2
1629419060000|2021-08-20 00:24:20|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|0
1629419080000|2021-08-20 00:24:40|6649.2|6645.2|6649.2|6645.2|6649.2|6645.6|6648.4|6645.2|1
1629419090000|2021-08-20 00:24:50|6648.4|6645.6|6647.8|6645|6648.4|6645.6|6647.8|6645|0
1629419100000|2021-08-20 00:25:00|6647.4|6644.6|6646.3|6643.5|6647.4|6644.6|6646.3|6643.5|0
1629419140000|2021-08-20 00:25:40|6647.1|6644.3|6647.4|6644.6|6647.4|6644.6|6647.1|6644.3|4
1629419160000|2021-08-20 00:26:00|6647.1|6644.3|6646.8|6644|6647.1|6644.3|6646.8|6644|0
1629419170000|2021-08-20 00:26:10|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|0
1629419180000|2021-08-20 00:26:20|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|0
1629419200000|2021-08-20 00:26:40|6646.8|6644|6646.4|6643.6|6646.8|6644|6646.4|6643.6|1
1629419210000|2021-08-20 00:26:50|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|2
1629419220000|2021-08-20 00:27:00|6645.9|6643.1|6646.9|6644.1|6646.9|6644.1|6645.9|6643.1|0
1629419230000|2021-08-20 00:27:10|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|0
1629419240000|2021-08-20 00:27:20|6645.9|6643.1|6645.9|6643.1|6645.9|6643.1|6645.9|6643.1|0
1629419250000|2021-08-20 00:27:30|6645.8|6643|6645.6|6642.8|6645.8|6643|6645.6|6642.8|0
1629419260000|2021-08-20 00:27:40|6645.9|6643.1|6645.9|6643.1|6645.9|6643.1|6645.9|6643.1|0
1629419270000|2021-08-20 00:27:50|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|2
1629419290000|2021-08-20 00:28:10|6646.6|6643.8|6645.9|6643.1|6646.9|6644.1|6645.9|6643.1|0
1629419330000|2021-08-20 00:28:50|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|4
1629419350000|2021-08-20 00:29:10|6645.6|6642.8|6648.1|6645.3|6648.1|6645.3|6645.6|6642.8|2
1629419360000|2021-08-20 00:29:20|6647.9|6645.1|6647.8|6645|6647.9|6645.1|6647.8|6645|0
1629419370000|2021-08-20 00:29:30|6648.1|6645.3|6647.9|6645.1|6648.3|6645.5|6647.9|6645.1|0
1629419380000|2021-08-20 00:29:40|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|0
1629419390000|2021-08-20 00:29:50|6648.9|6646.1|6649.1|6646.3|6649.1|6646.3|6648.9|6646.1|0
1629419400000|2021-08-20 00:30:00|6649.2|6646.4|6650.9|6648.1|6650.9|6648.1|6649.2|6646.4|1
1629419420000|2021-08-20 00:30:20|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|1
1629419430000|2021-08-20 00:30:30|6649.6|6646.8|6649.2|6646.4|6649.6|6646.8|6649.2|6646.4|2
1629419440000|2021-08-20 00:30:40|6649.8|6647|6650.7|6647.9|6650.7|6647.9|6649.4|6646.6|3
1629419450000|2021-08-20 00:30:50|6650.8|6648|6650.4|6647.6|6651.1|6648.3|6650.4|6647.6|1
1629419460000|2021-08-20 00:31:00|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|0
1629419470000|2021-08-20 00:31:10|6650.4|6647.6|6650.4|6647.6|6650.6|6647.8|6650.4|6647.6|0
1629419480000|2021-08-20 00:31:20|6650.6|6647.8|6653.1|6650.3|6653.4|6650.6|6650.6|6647.8|2
1629419490000|2021-08-20 00:31:30|6652.9|6650.1|6653.1|6650.3|6653.1|6650.3|6652.9|6650.1|2
1629419500000|2021-08-20 00:31:40|6653.6|6650.8|6654.1|6651.3|6654.1|6651.3|6653.6|6650.8|2
1629419510000|2021-08-20 00:31:50|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|1
1629419520000|2021-08-20 00:32:00|6652.9|6650.1|6654.6|6651.8|6654.6|6651.8|6652.9|6650.1|3
1629419530000|2021-08-20 00:32:10|6654.4|6651.6|6653.1|6650.3|6654.4|6651.6|6653.1|6649.9|1
1629419540000|2021-08-20 00:32:20|6652.9|6650.1|6652.7|6649.9|6652.9|6650.1|6652.7|6649.9|0
1629419550000|2021-08-20 00:32:30|6652.4|6649.6|6652.7|6649.9|6652.7|6649.9|6652.4|6649.6|3
1629419560000|2021-08-20 00:32:40|6652.9|6650.1|6653.1|6650.3|6653.1|6650.3|6652.9|6650.1|0
1629419570000|2021-08-20 00:32:50|6652.8|6650|6652.4|6649.6|6652.8|6650|6652.4|6649.6|1
1629419620000|2021-08-20 00:33:40|6652.3|6649.5|6651.9|6649.1|6652.3|6649.5|6651.9|6649.1|0
1629419630000|2021-08-20 00:33:50|6652.1|6649.3|6651.4|6648.6|6652.1|6649.3|6651.4|6648.6|0
1629419640000|2021-08-20 00:34:00|6651.1|6648.3|6650.9|6648.1|6651.1|6648.3|6650.9|6648.1|0
1629419660000|2021-08-20 00:34:20|6651.4|6648.6|6650.8|6648|6651.4|6648.6|6650.8|6648|16
1629419670000|2021-08-20 00:34:30|6650.9|6648.1|6649.9|6647.1|6650.9|6648.1|6649.9|6647.1|1
1629419690000|2021-08-20 00:34:50|6649.8|6647|6648.9|6646.1|6650.4|6647.6|6648.9|6646.1|0
1629419700000|2021-08-20 00:35:00|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|6649.4|6646.6|0
1629419710000|2021-08-20 00:35:10|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|0
1629419730000|2021-08-20 00:35:30|6648.8|6646|6648.7|6645.9|6648.8|6646|6648.4|6645.6|5
1629419740000|2021-08-20 00:35:40|6649.4|6646.6|6649.9|6647.1|6649.9|6647.1|6649.4|6646.6|0
1629419750000|2021-08-20 00:35:50|6649.8|6647|6648.4|6645.6|6649.8|6647|6648.4|6645.6|0
1629419760000|2021-08-20 00:36:00|6649.4|6646.6|6649.9|6647.1|6649.9|6647.1|6649.4|6646.6|0
1629419770000|2021-08-20 00:36:10|6650.1|6647.3|6650.4|6647.6|6650.4|6647.6|6650.1|6647.3|0
1629419780000|2021-08-20 00:36:20|6650.7|6647.9|6650.8|6648|6651.1|6648.3|6650.7|6647.9|1
1629419790000|2021-08-20 00:36:30|6650.1|6647.3|6649.4|6646.6|6650.1|6647.3|6649.4|6646.6|1
1629419800000|2021-08-20 00:36:40|6649.9|6647.1|6649.4|6646.6|6650.1|6647.3|6648.9|6646.1|0
1629419810000|2021-08-20 00:36:50|6650.1|6647.3|6650.6|6647.8|6651.1|6648.3|6650.1|6647.3|1
1629419820000|2021-08-20 00:37:00|6650.9|6648.1|6651.6|6648.8|6651.6|6648.8|6650.9|6648.1|0
1629419830000|2021-08-20 00:37:10|6650.4|6647.6|6650.1|6647.3|6650.9|6648.1|6650.1|6647.3|5
1629419850000|2021-08-20 00:37:30|6650.4|6647.6|6649.4|6646.6|6650.4|6647.6|6649.4|6646.6|3
1629419870000|2021-08-20 00:37:50|6649.6|6646.8|6649.1|6646.3|6649.9|6647.1|6649.1|6646.3|1
1629419880000|2021-08-20 00:38:00|6649.4|6646.6|6650.1|6647.3|6650.1|6647.3|6649.4|6646.6|0
1629419890000|2021-08-20 00:38:10|6650.2|6647.4|6650.6|6647.8|6650.6|6647.8|6650.2|6647.4|0
1629419910000|2021-08-20 00:38:30|6650.4|6647.6|6650.1|6647.3|6650.4|6647.6|6650.1|6647.3|0
1629419950000|2021-08-20 00:39:10|6650.2|6647.4|6650.9|6648.1|6650.9|6648.1|6650.2|6647.4|0
1629419970000|2021-08-20 00:39:30|6651.4|6648.6|6652.1|6649.3|6652.1|6649.3|6651.4|6648.6|3
1629419980000|2021-08-20 00:39:40|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|0
1629419990000|2021-08-20 00:39:50|6652.9|6650.1|6653.1|6650.3|6653.1|6650.3|6652.9|6650.1|0
1629420000000|2021-08-20 00:40:00|6654.1|6651.3|6652.7|6649.9|6654.1|6651.3|6652.7|6649.9|0
1629420010000|2021-08-20 00:40:10|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|0
1629420030000|2021-08-20 00:40:30|6651.4|6648.6|6651.4|6648.6|6651.4|6648.6|6651.4|6648.6|0
1629420040000|2021-08-20 00:40:40|6651.9|6649.1|6651.7|6648.9|6651.9|6649.1|6651.7|6648.9|0
1629420050000|2021-08-20 00:40:50|6651.4|6648.6|6651.4|6648.6|6651.4|6648.6|6651.4|6648.6|1
1629420060000|2021-08-20 00:41:00|6651.6|6648.8|6651.9|6649.1|6651.9|6649.1|6651.6|6648.8|0
1629420070000|2021-08-20 00:41:10|6652.6|6649.8|6653.6|6650.8|6653.6|6650.8|6652.6|6649.8|2
1629420080000|2021-08-20 00:41:20|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|1
1629420110000|2021-08-20 00:41:50|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|0
1629420120000|2021-08-20 00:42:00|6653.2|6650.4|6653.4|6650.6|6653.4|6650.6|6653.2|6650.4|1
1629420140000|2021-08-20 00:42:20|6653.2|6650.4|6652.9|6650.1|6653.2|6650.4|6652.9|6650.1|0
1629420150000|2021-08-20 00:42:30|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|3
1629420160000|2021-08-20 00:42:40|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|0
1629420170000|2021-08-20 00:42:50|6653.1|6650.3|6653.1|6650.3|6653.8|6650.3|6653.1|6649.8|0
1629420180000|2021-08-20 00:43:00|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|6652.7|6649.9|0
1629420190000|2021-08-20 00:43:10|6652.4|6649.6|6653.4|6650.6|6653.4|6650.6|6652.4|6649.6|1
1629420270000|2021-08-20 00:44:30|6653.6|6650.8|6653.9|6651.1|6653.9|6651.1|6653.6|6650.8|0
1629420280000|2021-08-20 00:44:40|6655.1|6652.3|6655.4|6652.6|6656.2|6652.6|6655.1|6652.2|1
1629420290000|2021-08-20 00:44:50|6656.2|6652.2|6655.4|6652.6|6656.2|6652.6|6655.4|6652.2|0
1629420320000|2021-08-20 00:45:20|6655.9|6653.1|6656.4|6653.6|6656.4|6653.6|6655.9|6653.1|2
1629420330000|2021-08-20 00:45:30|6656.8|6652.8|6655.4|6652.6|6656.8|6652.8|6655.4|6652.6|0
1629420340000|2021-08-20 00:45:40|6656.2|6652.2|6655.9|6653.1|6656.7|6653.9|6655.4|6652.2|9
1629420360000|2021-08-20 00:46:00|6656.1|6653.3|6656.4|6653.6|6656.4|6653.6|6656.1|6653.3|1
1629420370000|2021-08-20 00:46:10|6657.4|6654.6|6656.7|6653.9|6657.4|6654.6|6656.7|6653.9|3
1629420390000|2021-08-20 00:46:30|6656.4|6653.6|6656.4|6653.6|6656.4|6653.6|6656.4|6653.6|0
1629420400000|2021-08-20 00:46:40|6658.1|6655.3|6659.4|6656.6|6659.4|6656.6|6658.1|6655.3|10
1629420410000|2021-08-20 00:46:50|6658.4|6655.6|6659.1|6656.3|6659.1|6656.3|6657.9|6655.1|0
1629420420000|2021-08-20 00:47:00|6659.4|6656.6|6659.4|6656.6|6659.9|6657.1|6659.4|6656.6|2
1629420430000|2021-08-20 00:47:10|6659.8|6655.8|6659.4|6656.6|6659.8|6656.6|6658.7|6655.5|0
1629420440000|2021-08-20 00:47:20|6658.9|6656.1|6658.9|6656.1|6658.9|6656.1|6658.9|6656.1|0
1629420450000|2021-08-20 00:47:30|6659.1|6656.3|6659.1|6656.3|6659.1|6656.3|6658.4|6655.6|1
1629420470000|2021-08-20 00:47:50|6659.7|6656.9|6660.1|6657.3|6660.1|6657.3|6659.7|6656.9|0
1629420480000|2021-08-20 00:48:00|6660.4|6657.6|6660.4|6657.6|6660.9|6658.1|6660.4|6657.6|1
1629420500000|2021-08-20 00:48:20|6660.9|6658.1|6661.1|6658.3|6662.9|6660.1|6660.9|6657.8|7
1629420510000|2021-08-20 00:48:30|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|6661.4|6658.6|0
1629420520000|2021-08-20 00:48:40|6661.5|6657.5|6658.7|6655.9|6661.5|6657.6|6658.7|6655.9|30
1629420530000|2021-08-20 00:48:50|6658.9|6656.1|6658.7|6655.9|6658.9|6656.1|6658.7|6655.9|0
1629420550000|2021-08-20 00:49:10|6657.4|6654.6|6657.9|6655.1|6657.9|6655.1|6657.4|6654.6|0
1629420560000|2021-08-20 00:49:20|6657.7|6654.9|6657.9|6655.1|6657.9|6655.1|6657.4|6654.6|0
1629420570000|2021-08-20 00:49:30|6657.7|6654.9|6658.1|6655.3|6658.1|6655.3|6657.4|6654.6|1
1629420580000|2021-08-20 00:49:40|6658.9|6656.1|6659.1|6656.3|6659.1|6656.3|6658.9|6656.1|0
1629420590000|2021-08-20 00:49:50|6659.6|6656.8|6659.9|6657.1|6659.9|6657.1|6659.6|6656.8|0
1629420600000|2021-08-20 00:50:00|6659.7|6656.9|6659.9|6657.1|6659.9|6657.1|6659.4|6656.6|0
1629420610000|2021-08-20 00:50:10|6660|6657.2|6661.9|6659.1|6662.2|6659.4|6660|6657.2|38
1629420620000|2021-08-20 00:50:20|6662|6659.2|6661.4|6658.6|6662|6659.2|6661.4|6658.6|0
1629420630000|2021-08-20 00:50:30|6663|6660.2|6662.9|6660.1|6663|6660.2|6662.4|6659.6|22
1629420650000|2021-08-20 00:50:50|6663|6660.2|6662.9|6660.1|6663|6660.2|6662.9|6660.1|0
1629420670000|2021-08-20 00:51:10|6662.4|6659.6|6662.7|6659.9|6663|6660.2|6662.4|6659.6|1
1629420680000|2021-08-20 00:51:20|6663|6660.2|6663|6660.2|6663|6660.2|6663|6660.2|0
1629420690000|2021-08-20 00:51:30|6663.4|6660.6|6662.4|6659.6|6663.4|6660.6|6662.4|6659.6|0
1629420700000|2021-08-20 00:51:40|6662.9|6660.1|6661.4|6658.6|6662.9|6660.1|6661.4|6658.6|1
1629420710000|2021-08-20 00:51:50|6661.1|6658.3|6660.7|6657.9|6661.1|6658.3|6660.7|6657.9|0
1629420720000|2021-08-20 00:52:00|6660.9|6658.1|6660.7|6657.9|6660.9|6658.1|6660.7|6657.9|0
1629420740000|2021-08-20 00:52:20|6660.4|6657.6|6659.4|6656.6|6660.4|6657.6|6659.4|6656.6|14
1629420750000|2021-08-20 00:52:30|6658.9|6656.1|6661.4|6658.6|6661.4|6658.6|6658.9|6656.1|5
1629420760000|2021-08-20 00:52:40|6660.4|6657.6|6659.7|6656.9|6660.4|6657.6|6659.7|6656.9|2
1629420770000|2021-08-20 00:52:50|6659.9|6657.1|6660.4|6657.6|6660.5|6657.6|6659.9|6656.5|1
1629420790000|2021-08-20 00:53:10|6660.5|6656.5|6659.4|6656.6|6660.5|6656.9|6658.9|6656.1|0
1629420800000|2021-08-20 00:53:20|6659.7|6656.9|6660.4|6657.6|6660.4|6657.6|6659.7|6656.9|0
1629420810000|2021-08-20 00:53:30|6661|6658.2|6661|6658.2|6661|6658.2|6661|6658.2|0
1629420820000|2021-08-20 00:53:40|6661.5|6658.7|6661.4|6658.6|6661.9|6659.1|6661.4|6658.6|1
1629420840000|2021-08-20 00:54:00|6661.9|6659.1|6661.9|6659.1|6661.9|6659.1|6661.9|6659.1|0
1629420850000|2021-08-20 00:54:10|6662|6659.2|6662.5|6658.5|6662.5|6659.2|6662|6658.5|0
1629420860000|2021-08-20 00:54:20|6662|6659.2|6661.4|6658.6|6662|6659.2|6661.4|6658.6|0
1629420870000|2021-08-20 00:54:30|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|6661.7|6658.9|0
1629420900000|2021-08-20 00:55:00|6661.4|6658.6|6660.4|6657.6|6661.4|6658.6|6660.4|6657.6|0
1629420910000|2021-08-20 00:55:10|6660.8|6656.8|6660.4|6657.6|6660.8|6657.6|6660.2|6656.8|0
1629420920000|2021-08-20 00:55:20|6660|6657.2|6659.4|6656.6|6660|6657.2|6659.4|6656.6|0
1629420950000|2021-08-20 00:55:50|6658.9|6656.1|6657.4|6654.6|6658.9|6656.1|6657.4|6654.6|13
1629420960000|2021-08-20 00:56:00|6657|6654.2|6655.9|6653.1|6657|6654.2|6655.7|6652.9|2
1629420970000|2021-08-20 00:56:10|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|0
1629420980000|2021-08-20 00:56:20|6654.9|6652.1|6654.9|6652.1|6654.9|6652.1|6654.9|6652.1|0
1629421000000|2021-08-20 00:56:40|6655.2|6652.4|6655.9|6653.1|6655.9|6653.1|6655.2|6652.4|2
1629421010000|2021-08-20 00:56:50|6655.7|6652.9|6655.2|6652.4|6655.7|6652.9|6655.2|6652.4|0
1629421020000|2021-08-20 00:57:00|6655.7|6652.9|6655.2|6652.4|6655.7|6652.9|6655.2|6652.4|0
1629421040000|2021-08-20 00:57:20|6654.8|6652|6652.2|6649.4|6654.8|6652|6652.2|6649.4|7
1629421050000|2021-08-20 00:57:30|6653|6650.2|6653|6650.2|6653|6650.2|6653|6650.2|2
1629421060000|2021-08-20 00:57:40|6653.4|6650.6|6653.9|6651.1|6654|6651.2|6653.4|6650.6|0
1629421070000|2021-08-20 00:57:50|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|1
1629421080000|2021-08-20 00:58:00|6653.7|6650.9|6654.4|6651.6|6654.4|6651.6|6653.7|6650.9|0
1629421090000|2021-08-20 00:58:10|6654.5|6651.7|6654.7|6651.9|6655.4|6652.6|6654.5|6651.7|0
1629421110000|2021-08-20 00:58:30|6654.6|6651.8|6654.2|6651.4|6654.6|6651.8|6654.2|6651.4|0
1629421120000|2021-08-20 00:58:40|6653.9|6651.1|6653.4|6650.6|6653.9|6651.1|6652.9|6650.1|2
1629421130000|2021-08-20 00:58:50|6653|6650.2|6653.4|6650.6|6653.4|6650.6|6652.7|6649.9|2
1629421140000|2021-08-20 00:59:00|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|0
1629421170000|2021-08-20 00:59:30|6654.5|6651.7|6654.9|6652.1|6654.9|6652.1|6654.5|6651.7|0
1629421180000|2021-08-20 00:59:40|6655.4|6652.6|6655.4|6652.6|6655.4|6652.6|6655.4|6652.6|0
1629421190000|2021-08-20 00:59:50|6655.9|6653.1|6656.7|6653.9|6657.2|6654.4|6655.9|6653.1|6
1629421200000|2021-08-20 01:00:00|6656.4|6653.6|6659.4|6656.6|6660.2|6657.4|6656.4|6653.6|50
1629421210000|2021-08-20 01:00:10|6658.9|6656.1|6659.4|6656.6|6660.9|6658.1|6657.7|6654.9|14
1629421220000|2021-08-20 01:00:20|6659.7|6656.9|6660.7|6657.9|6660.9|6658.1|6658.9|6656.1|20
1629421230000|2021-08-20 01:00:30|6660.4|6657.6|6658.7|6655.9|6661|6658.2|6657.9|6655.1|19
1629421240000|2021-08-20 01:00:40|6659|6656.2|6656.7|6653.9|6659.4|6656.6|6656.7|6653.9|4
1629421250000|2021-08-20 01:00:50|6656.6|6653.8|6656.7|6653.9|6656.7|6653.9|6655.2|6651.8|22
1629421260000|2021-08-20 01:01:00|6656.4|6653.6|6657.5|6654.7|6659|6656.2|6656.4|6653.6|13
1629421270000|2021-08-20 01:01:10|6657.7|6654.9|6656|6653.2|6658|6655.2|6656|6653.2|0
1629421280000|2021-08-20 01:01:20|6656.2|6653.4|6655.7|6652.9|6656.4|6653.6|6655.4|6652.6|3
1629421290000|2021-08-20 01:01:30|6656|6653.2|6657.4|6654.6|6657.5|6654.6|6655.7|6652.9|4
1629421300000|2021-08-20 01:01:40|6657.3|6654.5|6657.7|6654.9|6658.4|6655.6|6657.3|6654.5|0
1629421310000|2021-08-20 01:01:50|6657.5|6654.7|6657.5|6654.7|6657.5|6654.7|6657|6654.2|1
1629421320000|2021-08-20 01:02:00|6657.7|6654.9|6654.7|6651.9|6657.7|6654.9|6653.7|6650.9|5
1629421330000|2021-08-20 01:02:10|6655.1|6652.3|6651.7|6648.9|6655.1|6652.3|6651.7|6648.9|7
1629421340000|2021-08-20 01:02:20|6652.4|6649.6|6652.4|6649.6|6652.5|6649.7|6651.2|6648.4|4
1629421350000|2021-08-20 01:02:30|6652.2|6649.4|6652.4|6649.6|6653|6650.2|6652|6649.2|4
1629421360000|2021-08-20 01:02:40|6651|6648.2|6651|6648.2|6651|6648.2|6651|6648.2|2
1629421370000|2021-08-20 01:02:50|6651.7|6648.9|6652.4|6649.6|6652.4|6649.6|6650.9|6648.1|6
1629421380000|2021-08-20 01:03:00|6653|6650.2|6652.7|6649.9|6653.2|6650.4|6652.7|6649.9|3
1629421390000|2021-08-20 01:03:10|6653|6650.2|6654.5|6651.7|6654.5|6651.7|6653|6650.2|4
1629421400000|2021-08-20 01:03:20|6654.7|6651.9|6655.4|6652.6|6655.4|6652.6|6654.7|6651.9|4
1629421410000|2021-08-20 01:03:30|6655.5|6652.7|6655.4|6652.6|6655.7|6652.9|6655.4|6652.6|4
1629421420000|2021-08-20 01:03:40|6656.1|6652.1|6655.4|6652.6|6656.1|6652.6|6655.4|6652.1|0
1629421430000|2021-08-20 01:03:50|6655.1|6652.3|6654.4|6651.6|6655.1|6652.3|6654.4|6651.6|8
1629421440000|2021-08-20 01:04:00|6654.7|6651.9|6656|6653.2|6656.2|6653.4|6654.7|6651.9|1
1629421450000|2021-08-20 01:04:10|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|6655.7|6652.9|0
1629421460000|2021-08-20 01:04:20|6656.4|6653.6|6656.4|6653.6|6657.2|6654.4|6656.4|6653.6|10
1629421470000|2021-08-20 01:04:30|6655.4|6652.6|6655.5|6652.7|6656|6653.2|6655.4|6652.6|0
1629421480000|2021-08-20 01:04:40|6656.5|6653.7|6656|6653.2|6656.7|6653.9|6656|6653.2|1
1629421490000|2021-08-20 01:04:50|6657|6654.2|6659.5|6656.7|6659.5|6656.7|6657|6654.2|12
1629421500000|2021-08-20 01:05:00|6660|6657.2|6659.4|6656.6|6660|6657.2|6659.4|6656.6|4
1629421510000|2021-08-20 01:05:10|6659.1|6656.3|6658.4|6655.6|6659.1|6656.3|6658|6655.2|0
1629421520000|2021-08-20 01:05:20|6658.5|6655.7|6658.9|6656.1|6658.9|6656.1|6658.5|6655.7|0
1629421530000|2021-08-20 01:05:30|6659.4|6656.6|6659|6656.2|6659.9|6657.1|6659|6656.2|8
1629421540000|2021-08-20 01:05:40|6658.9|6656.1|6659|6656.2|6659|6656.2|6658.4|6655.6|1
1629421550000|2021-08-20 01:05:50|6658.9|6656.1|6656.9|6654.1|6658.9|6656.1|6656.9|6654.1|3
1629421560000|2021-08-20 01:06:00|6657.2|6654.4|6655|6652.2|6657.5|6654.7|6655|6652.2|10
1629421580000|2021-08-20 01:06:20|6655.2|6652.4|6654.9|6652.1|6655.2|6652.4|6654.4|6651.6|2
1629421590000|2021-08-20 01:06:30|6655.4|6652.6|6655.7|6652.9|6655.9|6653.1|6654.7|6651.9|9
1629421600000|2021-08-20 01:06:40|6655.6|6652.8|6655.7|6652.9|6655.7|6652.9|6654.9|6652.1|13
1629421610000|2021-08-20 01:06:50|6655|6652.2|6654.4|6651.6|6655|6652.2|6654.4|6651.6|3
1629421620000|2021-08-20 01:07:00|6654.7|6651.9|6654.9|6652.1|6655.4|6652.6|6654.7|6651.9|3
1629421630000|2021-08-20 01:07:10|6654.7|6651.9|6654.4|6651.6|6654.9|6652.1|6654.2|6651.4|7
1629421640000|2021-08-20 01:07:20|6654.2|6651.4|6652.5|6649.7|6654.4|6651.6|6652.5|6649.7|26
1629421650000|2021-08-20 01:07:30|6652.9|6650.1|6652.7|6649.9|6653.5|6650.2|6652.7|6649.5|3
1629421660000|2021-08-20 01:07:40|6652.2|6649.4|6653.7|6650.9|6653.7|6650.9|6650.9|6648.1|5
1629421670000|2021-08-20 01:07:50|6652.7|6649.9|6651.7|6648.9|6652.7|6649.9|6651.7|6648.9|0
1629421680000|2021-08-20 01:08:00|6651.9|6649.1|6651.9|6649.1|6651.9|6649.1|6651.9|6649.1|0
1629421690000|2021-08-20 01:08:10|6651.7|6648.9|6650.7|6647.9|6651.7|6648.9|6650.7|6647.9|0
1629421700000|2021-08-20 01:08:20|6650.2|6647.4|6649.7|6646.9|6650.2|6647.4|6649.7|6646.9|2
1629421710000|2021-08-20 01:08:30|6648.7|6645.9|6648.9|6646.1|6648.9|6646.1|6648.7|6645.9|0
1629421720000|2021-08-20 01:08:40|6649.2|6646.4|6649.4|6646.6|6649.4|6646.6|6648.7|6645.9|7
1629421730000|2021-08-20 01:08:50|6649.5|6646.7|6649.1|6646.3|6649.9|6647.1|6649.1|6646.3|7
1629421740000|2021-08-20 01:09:00|6648.4|6645.6|6648.7|6645.9|6649.9|6647.1|6648.4|6645.6|7
1629421750000|2021-08-20 01:09:10|6648.9|6646.1|6648.4|6645.6|6649|6646.2|6647.7|6644.9|1
1629421760000|2021-08-20 01:09:20|6648.2|6645.4|6647.7|6644.9|6648.9|6646.1|6647.7|6644.9|0
1629421770000|2021-08-20 01:09:30|6647.4|6644.6|6647.4|6644.6|6647.4|6644.6|6646.7|6643.9|1
1629421780000|2021-08-20 01:09:40|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|6646.7|6643.9|0
1629421790000|2021-08-20 01:09:50|6646.9|6644.1|6646.7|6643.9|6647.2|6644.4|6646.7|6643.9|2
1629421800000|2021-08-20 01:10:00|6645.9|6643.1|6647|6644.2|6647|6644.2|6645.9|6643.1|1
1629421810000|2021-08-20 01:10:10|6647.5|6644.7|6647.7|6644.9|6649|6646.2|6647.5|6644.7|12
1629421830000|2021-08-20 01:10:30|6648.4|6645.6|6646.9|6644.1|6648.9|6646.1|6646.7|6643.8|11
1629421840000|2021-08-20 01:10:40|6646.7|6643.9|6645.9|6643.1|6646.7|6643.9|6645.9|6643.1|4
1629421850000|2021-08-20 01:10:50|6646|6643.2|6646.4|6643.6|6646.4|6643.6|6645.7|6642.9|0
1629421860000|2021-08-20 01:11:00|6646|6643.2|6646.7|6643.9|6646.7|6643.9|6645.9|6643.1|3
1629421870000|2021-08-20 01:11:10|6645.9|6643.1|6646.9|6644.1|6646.9|6644.1|6645.9|6643.1|0
1629421890000|2021-08-20 01:11:30|6647.7|6644.9|6647.7|6644.9|6647.7|6644.9|6646.9|6644.1|3
1629421900000|2021-08-20 01:11:40|6647.9|6645.1|6648|6645.2|6648|6645.2|6647.9|6645.1|2
1629421910000|2021-08-20 01:11:50|6647.9|6645.1|6645.7|6642.9|6648|6645.2|6645.4|6642.6|6
1629421920000|2021-08-20 01:12:00|6645.9|6643.1|6646.7|6643.9|6647|6644.2|6645.7|6642.9|4
1629421930000|2021-08-20 01:12:10|6646.9|6644.1|6646.7|6643.9|6646.9|6644.1|6646.7|6643.9|0
1629421940000|2021-08-20 01:12:20|6645.4|6642.6|6642.7|6639.9|6645.4|6642.6|6642.7|6639.9|6
1629421950000|2021-08-20 01:12:30|6642.9|6640.1|6642.4|6639.6|6643.7|6640.9|6642.4|6639.6|13
1629421960000|2021-08-20 01:12:40|6642.5|6639.7|6641.9|6639.1|6642.9|6640.1|6641.9|6639.1|4
1629421970000|2021-08-20 01:12:50|6642|6639.2|6642.9|6640.1|6642.9|6640.1|6642|6639.2|2
1629421980000|2021-08-20 01:13:00|6643.7|6640.9|6643.4|6640.6|6643.9|6641.1|6643.4|6640.6|4
1629421990000|2021-08-20 01:13:10|6643.9|6641.1|6643.5|6640.7|6644.9|6642.1|6643.4|6640.6|3
1629422000000|2021-08-20 01:13:20|6644.6|6641.8|6643.7|6640.9|6644.7|6641.9|6643.4|6640.6|8
1629422010000|2021-08-20 01:13:30|6643.9|6641.1|6642.7|6639.9|6643.9|6641.1|6642.7|6639.9|4
1629422020000|2021-08-20 01:13:40|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|1
1629422030000|2021-08-20 01:13:50|6641|6638.2|6643.5|6640.7|6643.5|6640.7|6641|6638.2|10
1629422040000|2021-08-20 01:14:00|6643.9|6641.1|6643|6640.2|6643.9|6641.1|6643|6640.2|4
1629422060000|2021-08-20 01:14:20|6643.5|6640.7|6645|6642.2|6645|6642.2|6643.5|6640.7|20
1629422080000|2021-08-20 01:14:40|6644.9|6642.1|6642.9|6640.1|6644.9|6642.1|6642.7|6639.9|3
1629422090000|2021-08-20 01:14:50|6642.4|6639.6|6642.4|6639.6|6642.9|6640.1|6642.4|6639.6|1
1629422100000|2021-08-20 01:15:00|6642.9|6640.1|6643.9|6641.1|6644.9|6642.1|6642.4|6639.6|9
1629422110000|2021-08-20 01:15:10|6643.4|6640.6|6643|6640.2|6643.4|6640.6|6642.9|6640.1|0
1629422130000|2021-08-20 01:15:30|6642.9|6640.1|6642.7|6639.9|6642.9|6640.1|6642.7|6639.9|1
1629422140000|2021-08-20 01:15:40|6642.4|6639.6|6642.7|6639.9|6642.7|6639.9|6642.4|6639.6|3
1629422150000|2021-08-20 01:15:50|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|0
1629422160000|2021-08-20 01:16:00|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|1
1629422170000|2021-08-20 01:16:10|6642.9|6640.1|6640.7|6637.9|6642.9|6640.1|6640.7|6637.9|2
1629422180000|2021-08-20 01:16:20|6640.9|6638.1|6641|6638.2|6641|6638.2|6640.7|6637.9|3
1629422190000|2021-08-20 01:16:30|6640.9|6638.1|6640.7|6637.9|6640.9|6638.1|6640.7|6637.9|0
1629422200000|2021-08-20 01:16:40|6640.2|6637.4|6640.4|6637.6|6640.4|6637.6|6640.2|6637.4|3
1629422210000|2021-08-20 01:16:50|6639.5|6636.7|6637.7|6634.9|6640|6637.2|6637.7|6634.9|4
1629422220000|2021-08-20 01:17:00|6637.9|6635.1|6636.4|6633.6|6638.2|6635.4|6636.4|6633.6|2
1629422230000|2021-08-20 01:17:10|6636|6633.2|6636.1|6633.3|6636.9|6634.1|6635.9|6633.1|17
1629422240000|2021-08-20 01:17:20|6635.9|6633.1|6635.4|6632.6|6636|6633.2|6635.2|6632.4|0
1629422250000|2021-08-20 01:17:30|6635.2|6632.4|6634.7|6631.9|6635.2|6632.4|6634.4|6631.6|3
1629422260000|2021-08-20 01:17:40|6634.9|6632.1|6635.4|6632.6|6635.4|6632.6|6634.9|6632.1|6
1629422270000|2021-08-20 01:17:50|6635.9|6633.1|6635.7|6632.9|6636|6633.2|6635.7|6632.9|1
1629422280000|2021-08-20 01:18:00|6635.4|6632.6|6632.9|6630.1|6635.4|6632.6|6632.2|6629.4|68
1629422290000|2021-08-20 01:18:10|6633|6630.2|6633.4|6630.6|6633.4|6630.6|6631.9|6629.1|4
1629422300000|2021-08-20 01:18:20|6632.9|6630.1|6631.9|6629.1|6632.9|6630.1|6631.7|6628.9|2
1629422310000|2021-08-20 01:18:30|6632.4|6629.6|6631.7|6628.9|6632.4|6629.6|6631.7|6628.9|3
1629422320000|2021-08-20 01:18:40|6632|6629.2|6632|6629.2|6632|6629.2|6632|6629.2|0
1629422330000|2021-08-20 01:18:50|6632.7|6629.9|6633.7|6630.9|6633.9|6631.1|6632.7|6629.9|2
1629422340000|2021-08-20 01:19:00|6633.9|6631.1|6633.7|6630.9|6633.9|6631.1|6633.7|6630.9|0
1629422350000|2021-08-20 01:19:10|6634.4|6631.6|6634.7|6631.9|6635.2|6632.4|6634.4|6631.6|11
1629422360000|2021-08-20 01:19:20|6634.9|6632.1|6635.7|6632.9|6635.9|6633.1|6634.7|6631.9|4
1629422370000|2021-08-20 01:19:30|6635.9|6633.1|6635.7|6632.9|6635.9|6633.1|6635.7|6632.9|63
1629422380000|2021-08-20 01:19:40|6635.9|6633.1|6636.2|6633.4|6636.2|6633.4|6635.9|6633.1|0
1629422390000|2021-08-20 01:19:50|6635.9|6633.1|6635.4|6632.6|6635.9|6633.1|6635.2|6632.4|2
1629422400000|2021-08-20 01:20:00|6635.7|6632.9|6636.2|6633.4|6636.2|6633.4|6635.2|6632.4|4
1629422410000|2021-08-20 01:20:10|6636.7|6633.9|6636.7|6633.9|6636.7|6633.9|6636.7|6633.9|7
1629422420000|2021-08-20 01:20:20|6637.4|6634.6|6636.4|6633.6|6637.4|6634.6|6635.7|6632.9|18
1629422430000|2021-08-20 01:20:30|6636.1|6633.3|6636|6633.2|6636.4|6633.6|6635.7|6632.9|0
1629422440000|2021-08-20 01:20:40|6636.4|6633.6|6637.9|6635.1|6637.9|6635.1|6636.4|6633.6|0
1629422450000|2021-08-20 01:20:50|6637.4|6634.6|6637.9|6635.1|6637.9|6635.1|6637.4|6634.6|2
1629422460000|2021-08-20 01:21:00|6638|6635.2|6638.9|6636.1|6638.9|6636.1|6637.9|6635.1|0
1629422470000|2021-08-20 01:21:10|6638.4|6635.6|6638.9|6636.1|6638.9|6636.1|6638.2|6635.4|4
1629422480000|2021-08-20 01:21:20|6639.7|6636.9|6638.7|6635.9|6639.7|6636.9|6638.7|6635.9|2
1629422490000|2021-08-20 01:21:30|6638.6|6635.8|6638|6635.2|6638.9|6636.1|6637.9|6635.1|2
1629422500000|2021-08-20 01:21:40|6638.4|6635.6|6638.9|6636.1|6638.9|6636.1|6638.4|6635.6|0
1629422510000|2021-08-20 01:21:50|6638.2|6635.4|6637|6634.2|6638.9|6636.1|6637|6634.2|3
1629422520000|2021-08-20 01:22:00|6637.5|6634.7|6638.9|6636.1|6639|6636.2|6637|6634.2|3
1629422530000|2021-08-20 01:22:10|6638.7|6635.9|6639.4|6636.6|6639.4|6636.6|6638.7|6635.9|3
1629422540000|2021-08-20 01:22:20|6639.9|6637.1|6638|6635.2|6639.9|6637.1|6638|6635.2|0
1629422550000|2021-08-20 01:22:30|6638.7|6635.9|6637.7|6634.9|6638.7|6635.9|6637.4|6634.6|5
1629422560000|2021-08-20 01:22:40|6638.7|6635.9|6638.7|6635.9|6638.9|6636.1|6638.7|6635.9|0
1629422570000|2021-08-20 01:22:50|6638.9|6636.1|6638.9|6636.1|6639.9|6637.1|6638|6635.2|0
1629422580000|2021-08-20 01:23:00|6639|6636.2|6638.9|6636.1|6639|6636.2|6638.9|6636.1|2
1629422590000|2021-08-20 01:23:10|6639|6636.2|6639|6636.2|6639|6636.2|6639|6636.2|1
1629422600000|2021-08-20 01:23:20|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|0
1629422610000|2021-08-20 01:23:30|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|6639.7|6636.9|1
1629422620000|2021-08-20 01:23:40|6639.2|6636.4|6638.4|6635.6|6639.2|6636.4|6637.9|6635.1|5
1629422630000|2021-08-20 01:23:50|6639.7|6636.9|6639.7|6636.9|6640.9|6638.1|6639.7|6636.9|3
1629422640000|2021-08-20 01:24:00|6639.5|6636.7|6638.9|6636.1|6639.9|6637.1|6638.9|6636.1|1
1629422650000|2021-08-20 01:24:10|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|2
1629422660000|2021-08-20 01:24:20|6638.9|6636.1|6638.7|6635.9|6638.9|6636.1|6638.7|6635.9|0
1629422680000|2021-08-20 01:24:40|6638.2|6635.4|6635.4|6632.6|6638.2|6635.4|6635.4|6632.6|8
1629422690000|2021-08-20 01:24:50|6635.5|6632.7|6636.7|6633.9|6636.9|6634.1|6635.5|6632.7|3
1629422700000|2021-08-20 01:25:00|6636.9|6634.1|6635.5|6632.7|6636.9|6634.1|6635.4|6632.6|1
1629422710000|2021-08-20 01:25:10|6635.4|6632.6|6635.9|6633.1|6635.9|6633.1|6635.4|6632.6|1
1629422720000|2021-08-20 01:25:20|6635.7|6632.9|6636.7|6633.9|6636.7|6633.9|6635.7|6632.9|1
1629422730000|2021-08-20 01:25:30|6636.9|6634.1|6637.4|6634.6|6637.4|6634.6|6636.9|6634.1|0
1629422740000|2021-08-20 01:25:40|6637|6634.2|6638.4|6635.6|6638.9|6636.1|6637|6634.2|0
1629422750000|2021-08-20 01:25:50|6638.9|6636.1|6638.7|6635.9|6638.9|6636.1|6638.7|6635.9|0
1629422760000|2021-08-20 01:26:00|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|0
1629422770000|2021-08-20 01:26:10|6638.5|6635.7|6637.9|6635.1|6638.9|6636.1|6637.9|6635.1|1
1629422780000|2021-08-20 01:26:20|6638|6635.2|6637.4|6634.6|6638.4|6635.6|6637.4|6634.6|8
1629422790000|2021-08-20 01:26:30|6637.9|6635.1|6637.7|6634.9|6637.9|6635.1|6637.4|6634.6|0
1629422800000|2021-08-20 01:26:40|6638|6635.2|6639|6636.2|6639|6636.2|6638|6635.2|6
1629422810000|2021-08-20 01:26:50|6639.2|6636.4|6639.2|6636.4|6640|6637.2|6639|6636.2|13
1629422820000|2021-08-20 01:27:00|6638.5|6635.7|6639.9|6637.1|6640.4|6637.6|6638.5|6635.7|2
1629422830000|2021-08-20 01:27:10|6640|6637.2|6639.5|6636.7|6640|6637.2|6639.5|6636.7|0
1629422840000|2021-08-20 01:27:20|6639.7|6636.9|6639.3|6636.5|6639.7|6636.9|6639.2|6636.4|0
1629422850000|2021-08-20 01:27:30|6639.2|6636.4|6640.5|6637.7|6640.5|6637.7|6639.2|6636.4|0
1629422860000|2021-08-20 01:27:40|6640.4|6637.6|6641.3|6638.5|6641.3|6638.5|6639.9|6637.1|2
1629422870000|2021-08-20 01:27:50|6641.2|6638.4|6642.2|6639.4|6642.2|6639.4|6641.2|6638.4|3
1629422880000|2021-08-20 01:28:00|6642|6639.2|6644.7|6641.9|6646|6643.2|6642|6639.2|11
1629422890000|2021-08-20 01:28:10|6645.5|6642.7|6644.4|6641.6|6645.5|6642.7|6644|6641.2|3
1629422900000|2021-08-20 01:28:20|6644.2|6641.4|6643.9|6641.1|6644.5|6641.7|6643.9|6641.1|0
1629422920000|2021-08-20 01:28:40|6644|6641.2|6644.9|6642.1|6644.9|6642.1|6643.9|6641.1|1
1629422930000|2021-08-20 01:28:50|6644.4|6641.6|6642.9|6640.1|6644.4|6641.6|6642.9|6640.1|3
1629422940000|2021-08-20 01:29:00|6643|6640.2|6643|6640.2|6643|6640.2|6643|6640.2|1
1629422960000|2021-08-20 01:29:20|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|3
1629422970000|2021-08-20 01:29:30|6642.5|6639.7|6642.4|6639.6|6642.5|6639.7|6642.4|6639.6|2
1629422980000|2021-08-20 01:29:40|6641.5|6638.7|6641.4|6638.6|6641.5|6638.7|6640.9|6638.1|2
1629422990000|2021-08-20 01:29:50|6640.9|6638.1|6640.7|6637.9|6641.7|6638.9|6640.4|6637.6|4
1629423000000|2021-08-20 01:30:00|6641|6638.2|6640.7|6637.9|6641|6638.2|6640.4|6637.6|1
1629423010000|2021-08-20 01:30:10|6640.5|6637.7|6637|6634.2|6641|6638.2|6636.9|6634.1|6
1629423020000|2021-08-20 01:30:20|6636.9|6634.1|6636|6633.2|6637|6634.2|6635.9|6633.1|1
1629423030000|2021-08-20 01:30:30|6636.4|6633.6|6636.9|6634.1|6636.9|6634.1|6636|6633.2|4
1629423040000|2021-08-20 01:30:40|6637|6634.2|6635.4|6632.6|6637|6634.2|6635.4|6632.6|1
1629423050000|2021-08-20 01:30:50|6635.2|6632.4|6635.9|6633.1|6636|6633.2|6634.9|6632.1|1
1629423060000|2021-08-20 01:31:00|6635.7|6632.9|6636.7|6633.9|6636.9|6634.1|6634.2|6631.4|1
1629423070000|2021-08-20 01:31:10|6636.9|6634.1|6635.4|6632.6|6637|6634.2|6635.4|6632.6|0
1629423080000|2021-08-20 01:31:20|6635.5|6632.7|6636.4|6633.6|6636.4|6633.6|6635.5|6632.7|0
1629423090000|2021-08-20 01:31:30|6636.2|6633.4|6636|6633.2|6636.2|6633.4|6635.9|6633.1|0
1629423100000|2021-08-20 01:31:40|6636.2|6633.4|6636|6633.2|6636.4|6633.6|6635.9|6633.1|0
1629423120000|2021-08-20 01:32:00|6636.9|6634.1|6636.7|6633.9|6636.9|6634.1|6636.7|6633.9|0
1629423130000|2021-08-20 01:32:10|6636.9|6634.1|6635.4|6632.6|6636.9|6634.1|6635.4|6632.6|0
1629423140000|2021-08-20 01:32:20|6634.9|6632.1|6634.2|6631.4|6634.9|6632.1|6634.2|6631.4|1
1629423150000|2021-08-20 01:32:30|6633.9|6631.1|6634.4|6631.6|6634.9|6632.1|6633.7|6630.9|2
1629423160000|2021-08-20 01:32:40|6633.7|6630.9|6632.7|6629.9|6633.9|6631.1|6632.7|6629.9|0
1629423170000|2021-08-20 01:32:50|6632.9|6630.1|6632.9|6630.1|6633|6630.2|6632.9|6630.1|0
1629423180000|2021-08-20 01:33:00|6632.7|6629.9|6631.9|6629.1|6632.7|6629.9|6631.4|6628.5|3
1629423190000|2021-08-20 01:33:10|6631.7|6628.9|6632.4|6629.6|6632.4|6629.6|6631.4|6628.6|53
1629423200000|2021-08-20 01:33:20|6631.5|6628.7|6632|6629.2|6632|6629.2|6631.4|6628.6|0
1629423210000|2021-08-20 01:33:30|6632.4|6629.6|6631.4|6628.6|6632.4|6629.6|6631.4|6628.6|1
1629423220000|2021-08-20 01:33:40|6631.5|6628.7|6630.9|6628.1|6631.5|6628.7|6630.7|6627.9|1
1629423230000|2021-08-20 01:33:50|6630.7|6627.9|6630.9|6628.1|6630.9|6628.1|6630.7|6627.9|0
1629423240000|2021-08-20 01:34:00|6631.7|6628.9|6631.2|6628.4|6631.7|6628.9|6631.2|6628.4|5
1629423250000|2021-08-20 01:34:10|6630.4|6627.6|6627.7|6624.9|6630.9|6628.1|6627.7|6624.9|10
1629423260000|2021-08-20 01:34:20|6627.9|6625.1|6628.9|6626.1|6628.9|6626.1|6627.9|6625.1|4
1629423280000|2021-08-20 01:34:40|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|6627.4|6624.6|3
1629423290000|2021-08-20 01:34:50|6628.9|6626.1|6628.9|6626.1|6628.9|6626.1|6628.4|6625.6|0
1629423300000|2021-08-20 01:35:00|6629|6626.2|6630.4|6627.6|6630.4|6627.6|6629|6626.2|7
1629423310000|2021-08-20 01:35:10|6630.5|6627.7|6630.7|6627.9|6631|6628.2|6630.5|6627.7|1
1629423320000|2021-08-20 01:35:20|6630.9|6628.1|6630.9|6628.1|6630.9|6628.1|6630.7|6627.9|0
1629423330000|2021-08-20 01:35:30|6631.4|6628.6|6631.4|6628.6|6631.4|6628.6|6631.4|6628.6|2
1629423340000|2021-08-20 01:35:40|6631.2|6628.4|6631|6628.2|6631.2|6628.4|6631|6628.2|3
1629423350000|2021-08-20 01:35:50|6629.9|6627.1|6629.4|6626.6|6629.9|6627.1|6629.4|6626.6|4
1629423360000|2021-08-20 01:36:00|6629.2|6626.4|6628.7|6625.9|6629.2|6626.4|6627.7|6624.9|2
1629423370000|2021-08-20 01:36:10|6628.9|6626.1|6627.7|6624.9|6628.9|6626.1|6627.7|6624.9|5
1629423380000|2021-08-20 01:36:20|6627.2|6624.4|6627|6624.2|6627.2|6624.4|6626.7|6623.9|3
1629423390000|2021-08-20 01:36:30|6627.4|6624.6|6627.4|6624.6|6627.4|6624.6|6626.4|6623.6|2
1629423400000|2021-08-20 01:36:40|6626.7|6623.9|6626|6623.2|6626.7|6623.9|6625.4|6622.6|4
1629423410000|2021-08-20 01:36:50|6626.2|6623.4|6624.9|6622.1|6626.2|6623.4|6624.9|6622.1|0
1629423420000|2021-08-20 01:37:00|6625.2|6622.4|6625|6622.2|6625.4|6622.6|6624.9|6622.1|3
1629423430000|2021-08-20 01:37:10|6625.9|6623.1|6625.9|6623.1|6625.9|6623.1|6625.7|6622.9|1
1629423440000|2021-08-20 01:37:20|6626.7|6623.9|6625.9|6623.1|6626.9|6624.1|6625.9|6623.1|2
1629423450000|2021-08-20 01:37:30|6626.7|6623.9|6625.4|6622.6|6626.7|6623.9|6625.4|6622.6|0
1629423460000|2021-08-20 01:37:40|6625.3|6622.5|6625.8|6623|6625.8|6623|6625.3|6622.5|0
1629423470000|2021-08-20 01:37:50|6625.7|6622.9|6626.3|6623.5|6626.3|6623.5|6625.7|6622.9|0
1629423480000|2021-08-20 01:38:00|6626.8|6624|6624.8|6622|6628|6625.2|6624.8|6622|3
1629423490000|2021-08-20 01:38:10|6623.7|6620.9|6622.7|6619.9|6624.8|6622|6622.7|6619.9|6
1629423500000|2021-08-20 01:38:20|6622.8|6620|6618.2|6615.4|6623|6620.2|6618.2|6615.4|22
1629423510000|2021-08-20 01:38:30|6617.8|6615|6618.3|6615.5|6619|6616.2|6617.8|6615|4
1629423520000|2021-08-20 01:38:40|6618.5|6615.7|6617.8|6615|6618.5|6615.7|6617.8|6615|0
1629423530000|2021-08-20 01:38:50|6616.8|6614|6616.8|6614|6617|6614.2|6616.7|6613.9|3
1629423540000|2021-08-20 01:39:00|6616.5|6613.7|6616.7|6613.9|6617|6614.2|6615.7|6612.9|6
1629423550000|2021-08-20 01:39:10|6616.8|6614|6617.3|6614.5|6617.8|6615|6616.8|6614|2
1629423560000|2021-08-20 01:39:20|6617.8|6615|6617.3|6614.5|6618.3|6615.5|6617.2|6614.4|0
1629423570000|2021-08-20 01:39:30|6617.7|6614.9|6617.7|6614.9|6618|6615.2|6617.7|6614.9|0
1629423580000|2021-08-20 01:39:40|6617.8|6615|6617.8|6615|6617.8|6615|6617.8|6615|1
1629423590000|2021-08-20 01:39:50|6617.7|6614.9|6618.3|6615.5|6618.3|6615.5|6617.7|6614.9|0
1629423600000|2021-08-20 01:40:00|6619|6616.2|6618.3|6615.5|6619.5|6616.7|6618.3|6615.5|5
1629423610000|2021-08-20 01:40:10|6618.7|6615.9|6619.2|6616.4|6619.8|6617|6618.7|6615.9|3
1629423620000|2021-08-20 01:40:20|6619.3|6616.5|6620.8|6618|6620.8|6618|6619.3|6616.5|7
1629423630000|2021-08-20 01:40:30|6620.7|6617.9|6621.8|6619|6621.8|6619|6620.2|6617.4|3
1629423640000|2021-08-20 01:40:40|6621.7|6618.9|6621.8|6619|6621.8|6619|6620.8|6618|1
1629423650000|2021-08-20 01:40:50|6622.8|6620|6620.8|6618|6622.8|6620|6620.7|6617.9|41
1629423660000|2021-08-20 01:41:00|6621|6618.2|6620.3|6617.5|6621|6618.2|6619|6616.2|7
1629423670000|2021-08-20 01:41:10|6619.8|6617|6620.7|6617.9|6620.7|6617.9|6619.7|6616.9|5
1629423680000|2021-08-20 01:41:20|6620.8|6618|6621|6618.2|6621|6618.2|6620.5|6617.7|0
1629423690000|2021-08-20 01:41:30|6621.5|6618.7|6621.8|6619|6621.8|6619|6621.5|6618.7|3
1629423700000|2021-08-20 01:41:40|6621.7|6618.9|6620.8|6618|6621.7|6618.9|6620.7|6617.9|1
1629423710000|2021-08-20 01:41:50|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|6620.7|6617.9|0
1629423720000|2021-08-20 01:42:00|6620|6617.2|6619.8|6617|6620|6617.2|6619.3|6616.5|7
1629423730000|2021-08-20 01:42:10|6619.7|6616.9|6620.8|6618|6620.8|6618|6619.7|6616.9|2
1629423740000|2021-08-20 01:42:20|6620.7|6617.9|6620.2|6617.4|6621.8|6619|6620.2|6617.4|7
1629423750000|2021-08-20 01:42:30|6619.7|6616.9|6619.7|6616.9|6620|6617.2|6619.7|6616.9|0
1629423760000|2021-08-20 01:42:40|6618.8|6616|6617.7|6614.9|6618.8|6616|6617|6614.2|4
1629423770000|2021-08-20 01:42:50|6617.8|6615|6617.8|6615|6617.8|6615|6617.7|6614.9|3
1629423780000|2021-08-20 01:43:00|6618.2|6615.4|6618.3|6615.5|6618.8|6616|6618.2|6615.4|6
1629423790000|2021-08-20 01:43:10|6618.2|6615.4|6617|6614.2|6618.2|6615.4|6616.8|6613.4|8
1629423800000|2021-08-20 01:43:20|6616.8|6614|6616.3|6613.5|6617|6614.2|6616.2|6613.4|0
1629423810000|2021-08-20 01:43:30|6616.7|6613.9|6616.7|6613.9|6616.7|6613.9|6615.8|6613|1
1629423820000|2021-08-20 01:43:40|6615.8|6613|6615.3|6612.5|6615.8|6613|6613.8|6611|61
1629423830000|2021-08-20 01:43:50|6615.2|6612.4|6614.8|6612|6615.2|6612.4|6614.5|6611.7|1
1629423840000|2021-08-20 01:44:00|6615.8|6613|6616.7|6613.9|6616.8|6614|6615.8|6613|58
1629423850000|2021-08-20 01:44:10|6616.5|6613.7|6614.8|6612|6616.5|6613.7|6614.7|6611.9|2
1629423860000|2021-08-20 01:44:20|6614.7|6611.9|6614.7|6611.9|6614.8|6612|6614.7|6611.9|2
1629423870000|2021-08-20 01:44:30|6614.8|6612|6615|6612.2|6615.5|6612.7|6614.7|6611.9|0
1629423880000|2021-08-20 01:44:40|6614.8|6612|6615.2|6612.4|6615.2|6612.4|6613.5|6610.7|4
1629423890000|2021-08-20 01:44:50|6615|6612.2|6615|6612.2|6615.2|6612.4|6615|6612.2|0
1629423900000|2021-08-20 01:45:00|6614.8|6612|6614.8|6612|6615.2|6612.4|6612.7|6609.9|66
1629423910000|2021-08-20 01:45:10|6615|6612.2|6614.8|6612|6615|6612.2|6614.7|6611.9|1
1629423920000|2021-08-20 01:45:20|6614.7|6611.9|6612.7|6609.9|6614.7|6611.9|6612.7|6609.9|7
1629423930000|2021-08-20 01:45:30|6612.8|6610|6612.3|6609.5|6613.2|6610.4|6612.3|6609.5|3
1629423940000|2021-08-20 01:45:40|6611.5|6608.7|6612.7|6609.9|6612.8|6610|6611.5|6608.7|6
1629423950000|2021-08-20 01:45:50|6612.2|6609.4|6611.8|6609|6612.7|6609.9|6611.8|6609|3
1629423960000|2021-08-20 01:46:00|6610.2|6607.4|6607|6604.2|6610.2|6607.4|6606.7|6603.9|130
1629423970000|2021-08-20 01:46:10|6607.2|6604.4|6608.8|6606|6609|6606.2|6607.2|6604.4|1
1629423980000|2021-08-20 01:46:20|6608|6605.2|6608.8|6606|6608.8|6606|6607.8|6605|4
1629423990000|2021-08-20 01:46:30|6608.7|6605.9|6608.3|6605.5|6608.7|6605.9|6607.8|6605|9
1629424000000|2021-08-20 01:46:40|6607.8|6605|6608.2|6605.4|6609.3|6606.5|6607.8|6605|8
1629424010000|2021-08-20 01:46:50|6608.7|6605.9|6608.3|6605.5|6608.8|6606|6607.8|6605|8
1629424020000|2021-08-20 01:47:00|6608.5|6605.7|6609.5|6606.7|6609.8|6607|6608.3|6605.5|3
1629424030000|2021-08-20 01:47:10|6609.7|6606.9|6609.8|6607|6609.8|6607|6609.3|6606.5|0
1629424040000|2021-08-20 01:47:20|6610.2|6607.4|6609.8|6607|6610.2|6607.4|6609.5|6606.7|11
1629424050000|2021-08-20 01:47:30|6609.7|6606.9|6613|6610.2|6613|6610.2|6609.7|6606.9|14
1629424060000|2021-08-20 01:47:40|6613.1|6610.3|6613.7|6610.9|6614.3|6611.5|6613.1|6610.3|3
1629424070000|2021-08-20 01:47:50|6613.1|6610.3|6613.1|6610.3|6613.1|6610.3|6613.1|6610.3|0
1629424080000|2021-08-20 01:48:00|6613.8|6611|6615.7|6612.9|6615.7|6612.9|6613.8|6611|6
1629424090000|2021-08-20 01:48:10|6615.8|6613|6615|6612.2|6615.8|6613|6615|6612.2|0
1629424100000|2021-08-20 01:48:20|6614.8|6612|6614.8|6612|6614.8|6612|6614.7|6611.9|1
1629424110000|2021-08-20 01:48:30|6614.5|6611.7|6614.8|6612|6614.8|6612|6614.3|6611.5|1
1629424120000|2021-08-20 01:48:40|6614.5|6611.7|6614.3|6611.5|6614.8|6612|6613.8|6611|0
1629424130000|2021-08-20 01:48:50|6614.2|6611.4|6613.8|6611|6614.2|6611.4|6613.8|6611|0
1629424140000|2021-08-20 01:49:00|6613.5|6610.7|6615|6612.2|6615|6612.2|6613.5|6610.7|3
1629424150000|2021-08-20 01:49:10|6614.8|6612|6615|6612.2|6615|6612.2|6614.3|6611.5|5
1629424170000|2021-08-20 01:49:30|6615.3|6612.5|6616.3|6613.5|6616.3|6613.5|6615.3|6612.5|2
1629424180000|2021-08-20 01:49:40|6615.5|6612.7|6615.3|6612.5|6615.5|6612.7|6615.3|6612.5|0
1629424190000|2021-08-20 01:49:50|6615.5|6612.7|6615.6|6612.8|6615.6|6612.8|6615.5|6612.7|0
1629424200000|2021-08-20 01:50:00|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|6615|6612.2|3
1629424210000|2021-08-20 01:50:10|6616|6613.2|6615.7|6612.9|6616|6613.2|6615.3|6612.5|0
1629424220000|2021-08-20 01:50:20|6615.5|6612.7|6615.3|6612.5|6615.6|6612.8|6615|6612.2|0
1629424230000|2021-08-20 01:50:30|6615|6612.2|6615|6612.2|6615.1|6612.3|6615|6612.2|0
1629424240000|2021-08-20 01:50:40|6614.6|6611.8|6615.1|6612.3|6615.1|6612.3|6614.6|6611.8|0
1629424250000|2021-08-20 01:50:50|6615|6612.2|6615|6612.2|6615|6612.2|6614.8|6612|1
1629424260000|2021-08-20 01:51:00|6615.1|6612.3|6615|6612.2|6615.1|6612.3|6615|6612.2|1
1629424270000|2021-08-20 01:51:10|6614.8|6612|6614.8|6612|6614.8|6612|6614.8|6612|0
1629424280000|2021-08-20 01:51:20|6614.7|6611.9|6613.2|6610.4|6614.7|6611.9|6613.2|6610.4|0
1629424290000|2021-08-20 01:51:30|6612.8|6610|6613|6610.2|6613.1|6610.3|6612.8|6610|1
1629424300000|2021-08-20 01:51:40|6613.1|6610.3|6616.6|6613.8|6616.6|6613.8|6613.1|6610.3|2
1629424310000|2021-08-20 01:51:50|6617.1|6614.3|6618.1|6615.3|6618.1|6615.3|6617.1|6614.3|2
1629424320000|2021-08-20 01:52:00|6618|6615.2|6617.6|6614.8|6618|6615.2|6617.6|6614.8|1
1629424330000|2021-08-20 01:52:10|6617|6614.2|6617.3|6614.5|6617.3|6614.5|6616.3|6613.5|1
1629424340000|2021-08-20 01:52:20|6617.6|6614.8|6617.7|6614.9|6618|6615.2|6617.6|6614.8|0
1629424350000|2021-08-20 01:52:30|6617|6614.2|6617|6614.2|6617.7|6614.9|6617|6614.2|0
1629424360000|2021-08-20 01:52:40|6617.5|6614.7|6618.3|6615.5|6618.3|6615.5|6617.5|6614.7|0
1629424370000|2021-08-20 01:52:50|6618|6615.2|6618|6615.2|6618|6615.2|6618|6615.2|0
1629424390000|2021-08-20 01:53:10|||||||||1
1629424400000|2021-08-20 01:53:20|6618.1|6615.3|6619.6|6616.8|6619.6|6616.8|6618.1|6615.3|1
1629424410000|2021-08-20 01:53:30|6619.3|6616.5|6620|6617.2|6620.5|6617.7|6619.3|6616.5|0
1629424420000|2021-08-20 01:53:40|6620.1|6617.3|6622|6619.2|6622|6619.2|6620.1|6617.3|2
1629424430000|2021-08-20 01:53:50|6621.1|6618.3|6621|6618.2|6621.1|6618.3|6621|6618.2|0
1629424440000|2021-08-20 01:54:00|6620.3|6617.5|6620.6|6617.8|6620.6|6617.8|6619.5|6616.7|4
1629424450000|2021-08-20 01:54:10|6621|6618.2|6621.3|6618.5|6621.3|6618.5|6621|6618.2|0
1629424460000|2021-08-20 01:54:20|6621.1|6618.3|6621|6618.2|6621.1|6618.3|6621|6618.2|0
1629424470000|2021-08-20 01:54:30|6620|6617.2|6620.3|6617.5|6620.3|6617.5|6620|6617.2|3
1629424490000|2021-08-20 01:54:50|6620.1|6617.3|6620.3|6617.5|6620.3|6617.5|6620|6617.2|0
1629424500000|2021-08-20 01:55:00|6620.6|6617.8|6619.5|6616.7|6620.6|6617.8|6619.5|6616.7|5
1629424510000|2021-08-20 01:55:10|6619.6|6616.8|6620.1|6617.3|6620.1|6617.3|6619.6|6616.8|3
1629424520000|2021-08-20 01:55:20|6619.8|6617|6618.3|6615.5|6619.8|6617|6618|6615.2|2
1629424530000|2021-08-20 01:55:30|6618.8|6616|6619.1|6616.3|6619.5|6616.7|6618.6|6615.8|0
1629424540000|2021-08-20 01:55:40|6619.5|6616.7|6618.1|6615.3|6619.5|6616.7|6617.8|6615|9
1629424550000|2021-08-20 01:55:50|6617.6|6614.8|6617.5|6614.7|6617.6|6614.8|6617.5|6614.7|0
1629424560000|2021-08-20 01:56:00|6616.8|6614|6616.3|6613.5|6616.8|6614|6616.3|6613.5|1
1629424570000|2021-08-20 01:56:10|6614.5|6611.7|6615|6612.2|6615.5|6612.7|6614.5|6611.7|10
1629424580000|2021-08-20 01:56:20|6615.5|6612.7|6616.6|6613.8|6616.8|6614|6615.5|6612.7|2
1629424590000|2021-08-20 01:56:30|6617.5|6614.7|6617.6|6614.8|6617.6|6614.8|6617.5|6614.7|0
1629424600000|2021-08-20 01:56:40|6617.3|6614.5|6617.3|6614.5|6617.5|6614.7|6617.3|6614.5|2
1629424610000|2021-08-20 01:56:50|6618|6615.2|6617.5|6614.7|6618|6615.2|6617.3|6614.5|2
1629424620000|2021-08-20 01:57:00|6617.6|6614.8|6619.7|6616.9|6620|6617.2|6617.5|6614.7|2
1629424630000|2021-08-20 01:57:10|6620|6617.2|6619|6616.2|6620|6617.2|6619|6616.2|1
1629424640000|2021-08-20 01:57:20|6619.5|6616.7|6618|6615.2|6620|6617.2|6618|6615.2|4
1629424650000|2021-08-20 01:57:30|6618.1|6615.3|6618.3|6615.5|6618.3|6615.5|6618|6615.2|0
1629424660000|2021-08-20 01:57:40|6619.5|6616.7|6620|6617.2|6620.1|6617.3|6619.3|6616.5|1
1629424670000|2021-08-20 01:57:50|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|6620.3|6617.5|0
1629424680000|2021-08-20 01:58:00|6620.7|6616.7|6621.1|6618.3|6621.1|6618.3|6620.1|6616.7|1
1629424690000|2021-08-20 01:58:10|6620.6|6617.8|6619.6|6616.8|6620.6|6617.8|6619.5|6616.7|1
1629424700000|2021-08-20 01:58:20|6619.8|6617|6618.6|6615.8|6619.8|6617|6618.5|6615.7|1
1629424710000|2021-08-20 01:58:30|6619.5|6616.7|6619.3|6616.5|6619.6|6616.8|6619.3|6616.5|0
1629424720000|2021-08-20 01:58:40|6619.5|6616.7|6620|6617.2|6620|6617.2|6619|6616.2|0
1629424730000|2021-08-20 01:58:50|6620.5|6617.7|6619.3|6616.5|6620.5|6617.7|6619.3|6616.5|1
1629424740000|2021-08-20 01:59:00|6619.6|6616.8|6619.3|6616.5|6621|6618.2|6619.3|6616.5|2
1629424750000|2021-08-20 01:59:10|6619.8|6617|6620.3|6617.5|6620.8|6617.5|6619.3|6616.5|1
1629424760000|2021-08-20 01:59:20|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|0
1629424770000|2021-08-20 01:59:30|6620|6617.2|6621.3|6618.5|6621.8|6619|6620|6617.2|0
1629424780000|2021-08-20 01:59:40|6622|6619.2|6622|6619.2|6622|6619.2|6622|6619.2|0
1629424790000|2021-08-20 01:59:50|6621.7|6618.9|6622|6619.2|6622|6619.2|6621|6618.2|4
1629424800000|2021-08-20 02:00:00|6622.1|6619.3|6623.5|6620.7|6625.5|6622.7|6622.1|6619.3|11
1629424810000|2021-08-20 02:00:10|6623.1|6620.3|6622|6619.2|6623.1|6620.3|6622|6619.2|1
1629424820000|2021-08-20 02:00:20|6621.5|6618.7|6622|6619.2|6622|6619.2|6621.5|6618.7|24
1629424830000|2021-08-20 02:00:30|6621.6|6618.8|6622|6619.2|6622|6619.2|6620.6|6617.8|1
1629424840000|2021-08-20 02:00:40|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|6620.6|6617.8|0
1629424850000|2021-08-20 02:00:50|6621.6|6618.8|6622.3|6619.5|6623.4|6620.2|6621.1|6618.3|0
1629424860000|2021-08-20 02:01:00|6622.6|6619.8|6623.3|6620.5|6623.6|6620.8|6622.6|6619.8|1
1629424870000|2021-08-20 02:01:10|6623.1|6620.3|6626.6|6623.8|6626.6|6623.8|6623.1|6620.3|2
1629424880000|2021-08-20 02:01:20|6626.7|6622.7|6626.6|6623.8|6626.7|6623.8|6626|6622.7|2
1629424890000|2021-08-20 02:01:30|6626.1|6623.3|6626|6623.2|6626.6|6623.8|6626|6623.2|4
1629424900000|2021-08-20 02:01:40|6626.6|6623.8|6629|6626.2|6629.1|6626.3|6626.6|6623.8|33
1629424910000|2021-08-20 02:01:50|6629.1|6626.3|6627.1|6624.3|6629.1|6626.3|6627|6624.2|5
1629424920000|2021-08-20 02:02:00|6627.3|6624.5|6626.3|6623.5|6628.1|6625.3|6626|6623.2|7
1629424930000|2021-08-20 02:02:10|6626|6623.2|6626.1|6623.3|6626.3|6623.5|6626|6623.2|1
1629424940000|2021-08-20 02:02:20|6626|6623.2|6625.3|6622.5|6626.1|6623.3|6624.6|6621.8|1
1629424950000|2021-08-20 02:02:30|6625.6|6622.8|6626.6|6623.8|6627.8|6625|6625.6|6622.8|6
1629424960000|2021-08-20 02:02:40|6627.6|6624.8|6628|6625.2|6628.1|6625.3|6627.6|6624.8|7
1629424970000|2021-08-20 02:02:50|6628.1|6625.3|6628.7|6624.7|6628.7|6625.3|6628|6624.7|0
1629424980000|2021-08-20 02:03:00|6628.3|6625.5|6629.3|6626.5|6629.3|6626.5|6628|6625.2|1
1629424990000|2021-08-20 02:03:10|6629|6626.2|6628.3|6625.5|6629.3|6626.5|6628.1|6625.3|0
1629425000000|2021-08-20 02:03:20|6628|6625.2|6627.6|6624.8|6628.3|6625.5|6627.6|6624.8|7
1629425010000|2021-08-20 02:03:30|6628.3|6625.5|6629.6|6626.8|6629.6|6626.8|6628.3|6625.5|7
1629425020000|2021-08-20 02:03:40|6629.3|6626.5|6629.8|6627|6629.8|6627|6628.6|6625.8|4
1629425030000|2021-08-20 02:03:50|6629.6|6626.8|6632|6629.2|6632|6629.2|6629.6|6626.8|0
1629425040000|2021-08-20 02:04:00|6631.6|6628.8|6630.1|6627.3|6632.1|6629.3|6630.1|6627.3|4
1629425050000|2021-08-20 02:04:10|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|2
1629425060000|2021-08-20 02:04:20|6630.1|6627.3|6630.1|6627.3|6630.1|6627.3|6630.1|6627.3|0
1629425070000|2021-08-20 02:04:30|6630|6627.2|6629.6|6626.8|6630|6627.2|6629|6626.2|0
1629425090000|2021-08-20 02:04:50|6630.1|6627.3|6632.3|6629.5|6632.3|6629.5|6630.1|6627.3|1
1629425100000|2021-08-20 02:05:00|6632.6|6629.8|6633.3|6630.5|6633.8|6631|6632.6|6629.8|6
1629425110000|2021-08-20 02:05:10|6634|6631.2|6634.3|6631.5|6634.3|6631.5|6634|6631.2|4
1629425120000|2021-08-20 02:05:20|6634.1|6631.3|6634|6631.2|6634.3|6631.5|6634|6631.2|2
1629425130000|2021-08-20 02:05:30|6634.3|6631.5|6634.3|6631.5|6634.3|6631.5|6634|6631.2|4
1629425140000|2021-08-20 02:05:40|6633.6|6630.8|6634.8|6632|6634.8|6632|6633.6|6630.8|12
1629425150000|2021-08-20 02:05:50|6634.6|6631.8|6635.6|6632.8|6635.6|6632.8|6632.8|6630|8
1629425160000|2021-08-20 02:06:00|6636|6633.2|6638|6635.2|6638.1|6635.3|6635.6|6632.8|8
1629425170000|2021-08-20 02:06:10|6639|6636.2|6638.1|6635.3|6639|6636.2|6638.1|6635.3|23
1629425180000|2021-08-20 02:06:20|6637.6|6634.8|6637.3|6634.5|6637.6|6634.8|6636.1|6633.3|3
1629425190000|2021-08-20 02:06:30|6637.1|6634.3|6638|6635.2|6638.3|6635.5|6637.1|6634.3|3
1629425200000|2021-08-20 02:06:40|6637.8|6635|6636.1|6633.3|6637.8|6635|6636|6633.2|0
1629425210000|2021-08-20 02:06:50|6636|6633.2|6637.3|6634.5|6637.6|6634.8|6636|6633.2|0
1629425220000|2021-08-20 02:07:00|6637.1|6634.3|6637.8|6635|6638.3|6635.5|6637.1|6634.3|17
1629425230000|2021-08-20 02:07:10|6636.9|6634.1|6635.8|6633|6637.1|6634.3|6635.6|6632.8|1
1629425240000|2021-08-20 02:07:20|6636|6633.2|6635.1|6632.3|6636|6633.2|6635|6632.2|2
1629425250000|2021-08-20 02:07:30|6634.8|6632|6634.5|6631.7|6634.8|6632|6634.1|6631.3|2
1629425260000|2021-08-20 02:07:40|6634.1|6631.3|6635.3|6632.5|6635.3|6632.5|6634.1|6631.3|1
1629425270000|2021-08-20 02:07:50|6635|6632.2|6634.6|6631.8|6635|6632.2|6634.1|6631.3|0
1629425280000|2021-08-20 02:08:00|6634.5|6631.7|6634.1|6631.3|6634.5|6631.7|6634.1|6631.3|0
1629425290000|2021-08-20 02:08:10|6634.6|6631.8|6633.3|6630.5|6634.6|6631.8|6633.1|6630.3|5
1629425300000|2021-08-20 02:08:20|6633.1|6630.3|6633.1|6630.3|6633.3|6630.5|6633.1|6630.3|0
1629425310000|2021-08-20 02:08:30|6633.6|6630.8|6634.6|6631.8|6634.6|6631.8|6633.1|6630.3|6
1629425320000|2021-08-20 02:08:40|6635.1|6631.1|6633.3|6630.5|6635.1|6631.8|6633.1|6630.3|2
1629425330000|2021-08-20 02:08:50|6633.1|6630.3|6633.3|6630.5|6633.3|6630.5|6633.1|6630.3|0
1629425340000|2021-08-20 02:09:00|6633.8|6631|6636.1|6633.3|6637.1|6634.3|6633.8|6631|5
1629425350000|2021-08-20 02:09:10|6635.3|6632.5|6636.1|6633.3|6636.6|6633.8|6635.3|6632.5|1
1629425360000|2021-08-20 02:09:20|6635.3|6632.5|6634.6|6631.8|6635.3|6632.5|6634.6|6631.8|4
1629425370000|2021-08-20 02:09:30|6635.1|6632.3|6634.1|6631.3|6635.1|6632.3|6633.8|6631|0
1629425380000|2021-08-20 02:09:40|6634.8|6632|6634.6|6631.8|6635.1|6632.3|6634.6|6631.8|1
1629425390000|2021-08-20 02:09:50|6634.1|6631.3|6633.1|6630.3|6634.5|6631.7|6633.1|6630.3|2
1629425400000|2021-08-20 02:10:00|6633.5|6630.7|6635.3|6632.5|6635.3|6632.5|6633.5|6630.7|3
1629425410000|2021-08-20 02:10:10|6635.6|6632.8|6635.1|6632.3|6635.6|6632.8|6634.6|6631.8|0
1629425420000|2021-08-20 02:10:20|6635|6632.2|6634.3|6631.5|6635.1|6632.3|6633.3|6630.5|4
1629425430000|2021-08-20 02:10:30|6634.6|6631.8|6633.6|6630.8|6634.6|6631.8|6633.1|6630.3|1
1629425440000|2021-08-20 02:10:40|6633.1|6630.3|6633.9|6631.1|6633.9|6631.1|6632.6|6629.8|3
1629425450000|2021-08-20 02:10:50|6635.1|6632.3|6636.1|6633.3|6636.1|6633.3|6635|6632.2|1
1629425460000|2021-08-20 02:11:00|6636.3|6633.5|6636.6|6633.8|6638.5|6635.7|6636.1|6633.3|4
1629425470000|2021-08-20 02:11:10|6636.3|6633.5|6634.6|6631.8|6636.3|6633.5|6634.6|6631.8|0
1629425480000|2021-08-20 02:11:20|6635.6|6632.8|6635.1|6632.3|6636.1|6633.3|6635.1|6632.3|0
1629425490000|2021-08-20 02:11:30|6634.3|6631.5|6634|6631.2|6634.3|6631.5|6634|6631.2|1
1629425500000|2021-08-20 02:11:40|6634.1|6631.3|6634.1|6631.3|6634.3|6631.5|6634.1|6631.3|0
1629425510000|2021-08-20 02:11:50|6634.3|6631.5|6635.6|6632.8|6636.1|6633.3|6634.3|6631.5|2
1629425520000|2021-08-20 02:12:00|6636.3|6633.5|6635.6|6632.8|6636.3|6633.5|6635.6|6632.8|8
1629425530000|2021-08-20 02:12:10|6635.5|6632.7|6635.1|6632.3|6635.5|6632.7|6634.6|6631.8|0
1629425540000|2021-08-20 02:12:20|6634.6|6631.8|6634.1|6631.3|6634.6|6631.8|6634.1|6631.3|0
1629425550000|2021-08-20 02:12:30|6634|6631.2|6632.3|6629.5|6634|6631.2|6632.3|6629.5|5
1629425560000|2021-08-20 02:12:40|6632.1|6629.3|6633.1|6630.3|6633.1|6630.3|6632.1|6629.3|6
1629425570000|2021-08-20 02:12:50|6633|6630.2|6632.6|6629.8|6633.1|6630.3|6632.6|6629.8|0
1629425580000|2021-08-20 02:13:00|6632.1|6629.3|6631.6|6628.8|6633.1|6630.3|6631.6|6628.8|1
1629425590000|2021-08-20 02:13:10|6632.1|6629.3|6631.8|6629|6632.6|6629.8|6631.4|6628.6|0
1629425600000|2021-08-20 02:13:20|6631.6|6628.8|6631.6|6628.8|6631.6|6628.8|6630.6|6627.8|1
1629425610000|2021-08-20 02:13:30|6630.6|6627.8|6631.6|6628.8|6631.6|6628.8|6630.6|6627.8|0
1629425620000|2021-08-20 02:13:40|6631.1|6628.3|6630.6|6627.8|6631.1|6628.3|6630.6|6627.8|0
1629425630000|2021-08-20 02:13:50|6630|6627.2|6630.6|6627.8|6631.1|6628.3|6630|6627.2|2
1629425640000|2021-08-20 02:14:00|6630.1|6627.3|6629.6|6626.8|6630.1|6627.3|6629.6|6626.8|0
1629425650000|2021-08-20 02:14:10|6628.6|6625.8|6629.6|6626.8|6629.6|6626.8|6628.6|6625.8|6
1629425660000|2021-08-20 02:14:20|6629.9|6627.1|6629.6|6626.8|6630.3|6627.5|6629.6|6626.8|0
1629425670000|2021-08-20 02:14:30|6630.1|6627.3|6630|6627.2|6630.1|6627.3|6629.6|6626.8|1
1629425680000|2021-08-20 02:14:40|6629.6|6626.8|6630.6|6627.8|6631.1|6628.3|6629.6|6626.8|0
1629425690000|2021-08-20 02:14:50|6630.8|6628|6631.3|6628.5|6632.4|6629.6|6630.8|6628|27
1629425700000|2021-08-20 02:15:00|6631.4|6628.6|6633.3|6630.5|6633.3|6630.5|6631.3|6628.5|3
1629425710000|2021-08-20 02:15:10|6633.9|6631.1|6633.9|6631.1|6633.9|6631.1|6633.4|6630.6|204
1629425720000|2021-08-20 02:15:20|6633.8|6631|6634.6|6631.8|6634.6|6631.8|6632.9|6630.1|759
1629425730000|2021-08-20 02:15:30|6634.3|6631.5|6633.9|6631.1|6634.4|6631.6|6633.9|6631.1|2
1629425740000|2021-08-20 02:15:40|6634.2|6631.4|6634.6|6631.8|6634.6|6631.8|6634.2|6631.4|27
1629425750000|2021-08-20 02:15:50|6635.1|6632.3|6635.9|6633.1|6635.9|6633.1|6634.9|6632.1|1
1629425760000|2021-08-20 02:16:00|6636.4|6633.6|6636.3|6633.5|6636.6|6633.8|6636.3|6633.5|0
1629425770000|2021-08-20 02:16:10|6635.4|6632.6|6635.4|6632.6|6635.9|6633.1|6635.3|6632.5|0
1629425780000|2021-08-20 02:16:20|6635.1|6632.3|6634.4|6631.6|6635.1|6632.3|6634.4|6631.6|1
1629425790000|2021-08-20 02:16:30|6633.9|6631.1|6632.9|6630.1|6634.1|6631.3|6632.9|6630.1|0
1629425800000|2021-08-20 02:16:40|6633.1|6630.3|6633.9|6631.1|6633.9|6631.1|6633.1|6630.3|0
1629425810000|2021-08-20 02:16:50|6632.9|6630.1|6632.9|6630.1|6633.6|6630.8|6632.9|6630.1|0
1629425820000|2021-08-20 02:17:00|6633.1|6630.3|6633.3|6630.5|6633.4|6630.6|6633.1|6630.3|0
1629425830000|2021-08-20 02:17:10|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|0
1629425850000|2021-08-20 02:17:30|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|6633.1|6630.3|1
1629425860000|2021-08-20 02:17:40|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|0
1629425870000|2021-08-20 02:17:50|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|1
1629425880000|2021-08-20 02:18:00|6633.4|6630.6|6633.1|6630.3|6633.4|6630.6|6633.1|6630.3|18
1629425890000|2021-08-20 02:18:10|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|10
1629425900000|2021-08-20 02:18:20|6633.4|6630.6|6633.1|6630.3|6633.4|6630.6|6633.1|6630.3|7
1629425920000|2021-08-20 02:18:40|||||||||2
1629425930000|2021-08-20 02:18:50|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|0
1629425940000|2021-08-20 02:19:00|6634.4|6631.6|6633.9|6631.1|6634.4|6631.6|6633.9|6631.1|0
1629425950000|2021-08-20 02:19:10|6634.1|6631.3|6634.3|6631.5|6634.3|6631.5|6634.1|6631.3|0
1629425960000|2021-08-20 02:19:20|6633.4|6630.6|6633.1|6630.3|6633.9|6631.1|6633.1|6630.3|3
1629425970000|2021-08-20 02:19:30|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|6633.4|6630.6|0
1629425980000|2021-08-20 02:19:40|6633.6|6630.8|6633.6|6630.8|6633.9|6631.1|6633.4|6630.6|0
1629425990000|2021-08-20 02:19:50|6633.4|6630.6|6633.1|6630.3|6633.4|6630.6|6633.1|6630.3|0
1629426000000|2021-08-20 02:20:00|6633.6|6630.8|6633.4|6630.6|6633.6|6630.8|6633.1|6630.3|1
1629426010000|2021-08-20 02:20:10|6633.1|6630.3|6633.1|6630.3|6633.1|6630.3|6633.1|6630.3|0
1629426020000|2021-08-20 02:20:20|6632.3|6629.5|6632.3|6629.5|6632.4|6629.6|6632.3|6629.5|7
1629426030000|2021-08-20 02:20:30|6631.9|6629.1|6629.9|6627.1|6631.9|6629.1|6629.9|6627.1|0
1629426040000|2021-08-20 02:20:40|6630.4|6627.6|6629.9|6627.1|6630.6|6627.8|6629.9|6627.1|0
1629426050000|2021-08-20 02:20:50|6630.1|6627.3|6630.6|6627.8|6630.6|6627.8|6630.1|6627.3|0
1629426060000|2021-08-20 02:21:00|6630.8|6628|6630.3|6627.5|6630.8|6628|6630.3|6627.5|0
1629426070000|2021-08-20 02:21:10|6630.4|6627.6|6630.3|6627.5|6630.6|6627.8|6630.3|6627.5|0
1629426080000|2021-08-20 02:21:20|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|0
1629426090000|2021-08-20 02:21:30|6630.9|6628.1|6630.9|6628.1|6630.9|6628.1|6630.9|6628.1|0
1629426100000|2021-08-20 02:21:40|6631.1|6628.3|6630.9|6628.1|6632|6628.8|6630.9|6628|0
1629426120000|2021-08-20 02:22:00|6631.2|6628.4|6632.6|6629.8|6632.6|6629.8|6631.2|6628.4|1
1629426130000|2021-08-20 02:22:10|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|0
1629426140000|2021-08-20 02:22:20|6632.3|6629.5|6632.6|6629.8|6632.6|6629.8|6632.3|6629.5|0
1629426150000|2021-08-20 02:22:30|6632.3|6629.5|6632.6|6629.8|6632.6|6629.8|6632.3|6629.5|0
1629426160000|2021-08-20 02:22:40|6632.3|6629.5|6632.6|6629.8|6632.6|6629.8|6632.3|6629.5|6
1629426170000|2021-08-20 02:22:50|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|6632.3|6629.5|0
1629426180000|2021-08-20 02:23:00|6631.9|6629.1|6632.4|6629.6|6632.6|6629.8|6631.9|6629.1|1
1629426190000|2021-08-20 02:23:10|6632.3|6629.5|6632.6|6629.8|6632.6|6629.8|6632.3|6629.5|0
1629426200000|2021-08-20 02:23:20|6632.3|6629.5|6632.6|6629.8|6632.6|6629.8|6632.3|6629.5|0
1629426210000|2021-08-20 02:23:30|6632.3|6629.5|6632.6|6629.8|6632.6|6629.8|6632.3|6629.5|0
1629426220000|2021-08-20 02:23:40|6632.9|6630.1|6632.4|6629.6|6632.9|6630.1|6632.4|6629.6|1
1629426230000|2021-08-20 02:23:50|6632.6|6629.8|6632.3|6629.5|6632.6|6629.8|6632.3|6629.5|1
1629426240000|2021-08-20 02:24:00|6631.9|6629.1|6630.9|6628.1|6631.9|6629.1|6630.9|6628.1|0
1629426250000|2021-08-20 02:24:10|6630.4|6627.6|6630.6|6627.8|6630.6|6627.8|6630.4|6627.6|0
1629426260000|2021-08-20 02:24:20|6630.7|6627.9|6630.6|6627.8|6631.1|6628.3|6630.6|6627.8|0
1629426280000|2021-08-20 02:24:40|6631.6|6628.8|6631.4|6628.6|6631.6|6628.8|6631.4|6628.6|1
1629426290000|2021-08-20 02:24:50|6630.9|6628.1|6630.9|6628.1|6630.9|6628.1|6630.9|6628.1|0
1629426300000|2021-08-20 02:25:00|6630.6|6627.8|6630.4|6627.6|6631.6|6628.8|6630.4|6627.6|1
1629426310000|2021-08-20 02:25:10|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|6630.6|6627.8|0
1629426320000|2021-08-20 02:25:20|6630.4|6627.6|6630.6|6627.8|6630.6|6627.8|6630.4|6627.6|0
1629426330000|2021-08-20 02:25:30|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|6630.3|6627.5|0
1629426340000|2021-08-20 02:25:40|6630.4|6627.6|6630.6|6627.8|6630.6|6627.8|6630.4|6627.6|1
1629426360000|2021-08-20 02:26:00|6631.1|6628.3|6630.9|6628.1|6631.1|6628.3|6630.9|6628.1|1
1629426370000|2021-08-20 02:26:10|6631.4|6628.6|6632.1|6629.3|6632.4|6629.6|6631.4|6628.6|1
1629426380000|2021-08-20 02:26:20|6632.8|6630|6632.9|6630.1|6632.9|6630.1|6632.4|6629.6|1
1629426400000|2021-08-20 02:26:40|6632.4|6629.6|6632.4|6629.6|6632.4|6629.6|6632.4|6629.6|0
1629426410000|2021-08-20 02:26:50|6633.1|6630.3|6633.3|6630.5|6633.3|6630.5|6633.1|6630.3|1
1629426420000|2021-08-20 02:27:00|6632.9|6630.1|6634.9|6632.1|6634.9|6632.1|6632.9|6630.1|17
1629426430000|2021-08-20 02:27:10|6635.4|6632.6|6634.9|6632.1|6635.4|6632.6|6634.9|6632.1|1
1629426440000|2021-08-20 02:27:20|6635.4|6632.6|6633.9|6631.1|6635.4|6632.6|6633.4|6630.6|2
1629426450000|2021-08-20 02:27:30|6634.1|6631.3|6633.9|6631.1|6634.6|6631.8|6633.9|6631.1|1
1629426460000|2021-08-20 02:27:40|6634.3|6631.5|6634.3|6631.5|6634.4|6631.6|6634.3|6631.5|0
1629426470000|2021-08-20 02:27:50|6634.6|6631.8|6634.3|6631.5|6634.6|6631.8|6634.3|6631.5|0
1629426490000|2021-08-20 02:28:10|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|0
1629426500000|2021-08-20 02:28:20|6634.6|6631.8|6634.6|6631.8|6634.6|6631.8|6634.3|6631.5|0
1629426510000|2021-08-20 02:28:30|6634.3|6631.5|6634.8|6632|6634.8|6632|6634.3|6631.5|0
1629426520000|2021-08-20 02:28:40|6634.9|6632.1|6634.9|6632.1|6634.9|6632.1|6634.6|6631.8|0
1629426530000|2021-08-20 02:28:50|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|6634.3|6631.5|0
1629426540000|2021-08-20 02:29:00|6634.9|6632.1|6635.4|6632.6|6635.4|6632.6|6634.9|6632.1|3
1629426550000|2021-08-20 02:29:10|6637|6633|6636.6|6633.8|6637|6633.8|6636.3|6633|20
1629426560000|2021-08-20 02:29:20|6636.4|6633.6|6636.3|6633.5|6636.6|6633.8|6636.3|6633.5|0
1629426570000|2021-08-20 02:29:30|6635.2|6632.4|6634.6|6631.8|6635.2|6632.4|6634.6|6631.8|2
1629426580000|2021-08-20 02:29:40|6634.4|6631.6|6634.6|6631.8|6634.6|6631.8|6634.3|6631.5|0
1629426590000|2021-08-20 02:29:50|6634.4|6631.6|6635.3|6632.5|6635.4|6632.6|6634.4|6631.6|0
1629426600000|2021-08-20 02:30:00|6634.9|6632.1|6636.3|6633.5|6636.6|6633.8|6634.3|6631.5|10
1629426610000|2021-08-20 02:30:10|6636.4|6633.6|6636.3|6633.5|6636.6|6633.8|6636.3|6633.5|0
1629426620000|2021-08-20 02:30:20|6636.4|6633.6|6634.9|6632.1|6636.4|6633.6|6634.9|6632.1|2
1629426630000|2021-08-20 02:30:30|6634.4|6631.6|6635.3|6632.5|6635.4|6632.6|6634.4|6631.6|0
1629426640000|2021-08-20 02:30:40|6634.4|6631.6|6634.3|6631.5|6634.6|6631.8|6634.3|6631.5|3
1629426650000|2021-08-20 02:30:50|6633.4|6630.6|6636.4|6633.6|6636.4|6633.6|6633.4|6630.6|2
1629426660000|2021-08-20 02:31:00|6636.3|6633.5|6634.9|6632.1|6636.3|6633.5|6634.9|6632.1|0
1629426670000|2021-08-20 02:31:10|6635.4|6632.6|6634.6|6631.8|6635.4|6632.6|6634.4|6631.6|1
1629426680000|2021-08-20 02:31:20|6634.4|6631.6|6634.4|6631.6|6634.6|6631.8|6634.4|6631.6|1
1629426690000|2021-08-20 02:31:30|6634.6|6631.8|6634.4|6631.6|6634.6|6631.8|6634.4|6631.6|0
1629426700000|2021-08-20 02:31:40|6634.6|6631.8|6634.4|6631.6|6634.6|6631.8|6634.4|6631.6|0
1629426710000|2021-08-20 02:31:50|6634.9|6632.1|6636.4|6633.6|6636.4|6633.6|6634.9|6632.1|2
1629426720000|2021-08-20 02:32:00|6637.4|6634.6|6638.6|6635.8|6639.1|6636.3|6637.4|6634.6|5
1629426730000|2021-08-20 02:32:10|6638.4|6635.6|6640.9|6638.1|6640.9|6638.1|6638.4|6635.6|7
1629426740000|2021-08-20 02:32:20|6640.4|6637.6|6640.6|6637.8|6640.6|6637.8|6639.4|6636.6|6
1629426750000|2021-08-20 02:32:30|6641.4|6638.6|6640.4|6637.6|6641.4|6638.6|6640.4|6637.6|0
1629426760000|2021-08-20 02:32:40|6640.6|6637.8|6639.9|6637.1|6640.6|6637.8|6639.4|6636.6|5
1629426770000|2021-08-20 02:32:50|6638.9|6636.1|6639.6|6636.8|6639.6|6636.8|6638.9|6636.1|0
1629426780000|2021-08-20 02:33:00|6639.9|6637.1|6640.6|6637.8|6640.6|6637.8|6639.9|6637.1|1
1629426790000|2021-08-20 02:33:10|6641.1|6638.3|6641.3|6638.5|6641.4|6638.6|6640.6|6637.8|0
1629426810000|2021-08-20 02:33:30|6640.6|6637.8|6641.9|6639.1|6642.4|6639.6|6640.6|6637.8|1
1629426820000|2021-08-20 02:33:40|6642.1|6639.3|6642|6638|6642.4|6639.6|6640.9|6638|1
1629426830000|2021-08-20 02:33:50|6641.3|6638.5|6640.3|6637.5|6641.3|6638.5|6640.3|6637.5|3
1629426840000|2021-08-20 02:34:00|6639.9|6637.1|6637.9|6635.1|6639.9|6637.1|6637.9|6635.1|1
1629426850000|2021-08-20 02:34:10|6638.6|6635.8|6637.9|6635.1|6638.6|6635.8|6637.9|6635.1|1
1629426860000|2021-08-20 02:34:20|6637.4|6634.6|6638.1|6635.3|6638.1|6635.3|6637.4|6634.6|0
1629426870000|2021-08-20 02:34:30|6638.4|6635.6|6638.1|6635.3|6638.4|6635.6|6638.1|6635.3|67
1629426880000|2021-08-20 02:34:40|||||||||1
1629426890000|2021-08-20 02:34:50|6634.9|6632.1|6633.6|6630.8|6634.9|6632.1|6633.1|6630.3|45
1629426900000|2021-08-20 02:35:00|6634.1|6631.3|6635.6|6632.8|6635.6|6632.8|6634.1|6631.3|6
1629426910000|2021-08-20 02:35:10|6636.4|6633.6|6636.3|6633.5|6637.4|6634.6|6636.3|6633.5|5
1629426920000|2021-08-20 02:35:20|6635.8|6633|6635.3|6632.5|6635.9|6633.1|6635.3|6632.5|0
1629426930000|2021-08-20 02:35:30|6635.4|6632.6|6635.9|6633.1|6635.9|6633.1|6635.4|6632.6|0
1629426950000|2021-08-20 02:35:50|6635.8|6633|6636.4|6633.6|6636.4|6633.6|6635.4|6632.6|0
1629426960000|2021-08-20 02:36:00|6637.1|6634.3|6638.4|6635.6|6638.4|6635.6|6637.1|6634.3|8
1629426970000|2021-08-20 02:36:10|6638.3|6635.5|6638.4|6635.6|6638.4|6635.6|6637.9|6635.1|4
1629426980000|2021-08-20 02:36:20|6638.3|6635.5|6638.3|6635.5|6638.4|6635.6|6638.3|6635.5|0
1629426990000|2021-08-20 02:36:30|6637.9|6635.1|6637.6|6634.8|6638.6|6635.8|6637.4|6634.6|0
1629427000000|2021-08-20 02:36:40|6636.9|6634.1|6636.3|6633.5|6636.9|6634.1|6636.3|6633.5|0
1629427010000|2021-08-20 02:36:50|6636.4|6633.6|6636.3|6633.5|6636.4|6633.6|6636.3|6633.5|1
1629427020000|2021-08-20 02:37:00|6636.6|6633.8|6637.3|6634.5|6637.4|6634.6|6636.6|6633.8|0
1629427030000|2021-08-20 02:37:10|6637.4|6634.6|6637.4|6634.6|6637.4|6634.6|6636.9|6634.1|5
1629427040000|2021-08-20 02:37:20|6637.3|6634.5|6637.3|6634.5|6637.4|6634.6|6637.3|6634.5|0
1629427050000|2021-08-20 02:37:30|6637.6|6634.8|6638.4|6635.6|6638.4|6635.6|6636.9|6634.1|0
1629427060000|2021-08-20 02:37:40|6637.9|6635.1|6637.9|6635.1|6638.6|6635.8|6637.9|6635.1|0
1629427080000|2021-08-20 02:38:00|6638.2|6635.4|6638.6|6635.8|6638.6|6635.8|6638.2|6635.4|0
1629427090000|2021-08-20 02:38:10|6638.4|6635.6|6638.6|6635.8|6638.6|6635.8|6637.9|6635.1|1
1629427100000|2021-08-20 02:38:20|6638.3|6635.5|6638.3|6635.5|6638.6|6635.8|6638.3|6635.5|0
1629427110000|2021-08-20 02:38:30|6637.9|6635.1|6635.9|6633.1|6637.9|6635.1|6635.9|6633.1|0
1629427120000|2021-08-20 02:38:40|6636.1|6633.3|6636.1|6633.3|6636.8|6634|6636.1|6633.3|0
1629427130000|2021-08-20 02:38:50|6635.6|6632.8|6636.4|6633.6|6636.6|6633.8|6635.4|6632.6|1
1629427140000|2021-08-20 02:39:00|6636.6|6633.8|6636.9|6634.1|6637.1|6634.3|6636.6|6633.8|4
1629427150000|2021-08-20 02:39:10|6636.6|6633.8|6636.4|6633.6|6636.6|6633.8|6636.4|6633.6|0
1629427160000|2021-08-20 02:39:20|6636.6|6633.8|6635.6|6632.8|6636.6|6633.8|6635.6|6632.8|0
1629427180000|2021-08-20 02:39:40|6635.9|6633.1|6635.6|6632.8|6636.6|6633.8|6635.6|6632.8|0
1629427190000|2021-08-20 02:39:50|6635.4|6632.6|6634.6|6631.8|6635.4|6632.6|6634.6|6631.8|4
1629427200000|2021-08-20 02:40:00|6634.4|6631.6|6634.6|6631.8|6634.6|6631.8|6634.4|6631.6|1
1629427210000|2021-08-20 02:40:10|6635.1|6632.3|6637.9|6635.1|6637.9|6635.1|6635.1|6632.3|1
1629427220000|2021-08-20 02:40:20|6638.7|6634.7|6638.3|6635.5|6638.7|6635.8|6638.2|6634.7|0
1629427230000|2021-08-20 02:40:30|6638.6|6635.8|6638.4|6635.6|6638.6|6635.8|6638.4|6635.6|0
1629427240000|2021-08-20 02:40:40|6638.6|6635.8|6639.4|6636.6|6639.6|6636.8|6638.6|6635.8|1
1629427250000|2021-08-20 02:40:50|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|2
1629427290000|2021-08-20 02:41:30|6639.1|6636.3|6638.6|6635.8|6639.1|6636.3|6638.6|6635.8|11
1629427310000|2021-08-20 02:41:50|6637.6|6634.8|6637.6|6634.8|6637.6|6634.8|6637.4|6634.6|1
1629427320000|2021-08-20 02:42:00|6637.7|6634.9|6637.6|6634.8|6638.1|6635.3|6637.4|6634.6|2
1629427330000|2021-08-20 02:42:10|6637.4|6634.6|6636.9|6634.1|6637.4|6634.6|6636.9|6634.1|1
1629427340000|2021-08-20 02:42:20|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|1
1629427350000|2021-08-20 02:42:30|6636.1|6633.3|6637.1|6634.3|6637.1|6634.3|6636.1|6633.3|0
1629427360000|2021-08-20 02:42:40|6636.6|6633.8|6636.6|6633.8|6636.6|6633.8|6635.9|6633.1|3
1629427370000|2021-08-20 02:42:50|6636.2|6633.4|6635.6|6632.8|6636.2|6633.4|6635.4|6632.6|1
1629427380000|2021-08-20 02:43:00|6635.4|6632.6|6636.1|6633.3|6636.1|6633.3|6635.4|6632.6|0
1629427400000|2021-08-20 02:43:20|6635.6|6632.8|6635.2|6632.4|6635.6|6632.8|6635.2|6632.4|2
1629427410000|2021-08-20 02:43:30|6635.4|6632.6|6635.6|6632.8|6635.6|6632.8|6635.4|6632.6|0
1629427420000|2021-08-20 02:43:40|6635.4|6632.6|6635.6|6632.8|6635.6|6632.8|6635.4|6632.6|1
1629427430000|2021-08-20 02:43:50|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|1
1629427440000|2021-08-20 02:44:00|6635.6|6632.8|6637.6|6634.8|6637.6|6634.8|6635.6|6632.8|4
1629427450000|2021-08-20 02:44:10|6637.2|6634.4|6635.6|6632.8|6637.2|6634.4|6635.6|6632.8|0
1629427480000|2021-08-20 02:44:40|6635.7|6632.9|6635.6|6632.8|6636.1|6633.3|6635.4|6632.6|0
1629427490000|2021-08-20 02:44:50|6635.4|6632.6|6635.1|6632.3|6635.4|6632.6|6635.1|6632.3|12
1629427500000|2021-08-20 02:45:00|6633.6|6630.8|6633.9|6631.1|6634.6|6631.8|6633.6|6630.8|25
1629427520000|2021-08-20 02:45:20|6633.1|6630.3|6635.6|6632.8|6635.6|6632.8|6633.1|6630.3|2
1629427530000|2021-08-20 02:45:30|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|6635.9|6633.1|0
1629427540000|2021-08-20 02:45:40|6636.2|6633.4|6636.2|6633.4|6636.2|6633.4|6636.2|6633.4|0
1629427550000|2021-08-20 02:45:50|6635.9|6633.1|6634.2|6631.4|6635.9|6633.1|6634.2|6631.4|10
1629427560000|2021-08-20 02:46:00|6634.4|6631.6|6636.2|6633.4|6636.6|6633.8|6634.4|6631.6|4
1629427570000|2021-08-20 02:46:10|6636.4|6633.6|6634.9|6632.1|6636.6|6633.8|6634.9|6632.1|0
1629427580000|2021-08-20 02:46:20|6634.4|6631.6|6633.9|6631.1|6634.6|6631.8|6633.9|6631.1|0
1629427590000|2021-08-20 02:46:30|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|0
1629427600000|2021-08-20 02:46:40|6632.7|6629.9|6633.9|6631.1|6633.9|6631.1|6632.7|6629.9|0
1629427610000|2021-08-20 02:46:50|6634.1|6631.3|6634.9|6632.1|6634.9|6632.1|6634.1|6631.3|1
1629427620000|2021-08-20 02:47:00|6635.1|6632.3|6636.4|6633.6|6636.4|6633.6|6635.1|6632.3|0
1629427630000|2021-08-20 02:47:10|6636.2|6633.4|6634.9|6632.1|6636.2|6633.4|6634.9|6632.1|0
1629427640000|2021-08-20 02:47:20|6635.1|6632.3|6635.2|6632.4|6635.4|6632.6|6635.1|6632.3|0
1629427650000|2021-08-20 02:47:30|6635.4|6632.6|6636.4|6633.6|6636.4|6633.6|6635.4|6632.6|14
1629427660000|2021-08-20 02:47:40|6636.6|6633.8|6636.4|6633.6|6636.9|6634.1|6636.4|6633.6|1
1629427670000|2021-08-20 02:47:50|6636.9|6634.1|6638.4|6635.6|6638.4|6635.6|6636.9|6634.1|0
1629427680000|2021-08-20 02:48:00|6638.6|6635.8|6637.9|6635.1|6638.6|6635.8|6637.9|6635.1|1
1629427690000|2021-08-20 02:48:10|6638.1|6635.3|6637.9|6635.1|6638.6|6635.8|6637.9|6635.1|0
1629427700000|2021-08-20 02:48:20|6638.2|6635.4|6638.9|6636.1|6638.9|6636.1|6638.2|6635.4|0
1629427710000|2021-08-20 02:48:30|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|0
1629427720000|2021-08-20 02:48:40|6637.9|6635.1|6638.6|6635.8|6638.6|6635.8|6637.9|6635.1|0
1629427730000|2021-08-20 02:48:50|6639.4|6636.6|6639.6|6636.8|6639.6|6636.8|6639.4|6636.6|1
1629427740000|2021-08-20 02:49:00|6638.9|6636.1|6637.9|6635.1|6638.9|6636.1|6637.9|6635.1|4
1629427750000|2021-08-20 02:49:10|6638.4|6635.6|6638.2|6635.4|6638.6|6635.8|6638.2|6635.4|0
1629427760000|2021-08-20 02:49:20|6638.1|6635.3|6638.4|6635.6|6638.6|6635.8|6638.1|6635.3|1
1629427770000|2021-08-20 02:49:30|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|6638.4|6635.6|0
1629427780000|2021-08-20 02:49:40|6638.4|6635.6|6638.6|6635.8|6638.6|6635.8|6638.4|6635.6|0
1629427790000|2021-08-20 02:49:50|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|6638.4|6635.6|0
1629427800000|2021-08-20 02:50:00|6638.6|6635.8|6639.6|6636.8|6639.6|6636.8|6638.6|6635.8|1
1629427810000|2021-08-20 02:50:10|6640.1|6637.3|6640.6|6637.8|6640.6|6637.8|6640.1|6637.3|0
1629427820000|2021-08-20 02:50:20|6640.4|6637.6|6640.5|6637.7|6640.5|6637.7|6640.4|6637.6|0
1629427830000|2021-08-20 02:50:30|6640.4|6637.6|6640.4|6637.6|6640.5|6637.7|6640.4|6637.6|0
1629427840000|2021-08-20 02:50:40|6640.5|6637.7|6640.9|6638.1|6641.9|6639.1|6640.5|6637.7|7
1629427850000|2021-08-20 02:50:50|6640.7|6637.9|6640.9|6638.1|6640.9|6638.1|6640.4|6637.6|1
1629427860000|2021-08-20 02:51:00|6640.7|6637.9|6641.2|6638.4|6641.2|6638.4|6640.7|6637.9|1
1629427880000|2021-08-20 02:51:20|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|0
1629427890000|2021-08-20 02:51:30|6640.4|6637.6|6640.2|6637.4|6640.4|6637.6|6640.2|6637.4|1
1629427900000|2021-08-20 02:51:40|6639.9|6637.1|6639.2|6636.4|6639.9|6637.1|6639.2|6636.4|0
1629427910000|2021-08-20 02:51:50|6638.9|6636.1|6638.5|6635.7|6639|6636.1|6638.2|6635|3
1629427920000|2021-08-20 02:52:00|6638.9|6636.1|6638.9|6636.1|6638.9|6636.1|6638.4|6635.6|1
1629427940000|2021-08-20 02:52:20|6639.2|6636.4|6639.5|6636.7|6639.5|6636.7|6639.2|6636.4|1
1629427950000|2021-08-20 02:52:30|6639.9|6637.1|6640.9|6638.1|6640.9|6638.1|6639.9|6637.1|3
1629427960000|2021-08-20 02:52:40|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|0
1629427970000|2021-08-20 02:52:50|||||||||2
1629427980000|2021-08-20 02:53:00|6641.4|6638.6|6640.2|6637.4|6641.4|6638.6|6640.2|6637.4|0
1629427990000|2021-08-20 02:53:10|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|0
1629428000000|2021-08-20 02:53:20|6639.6|6636.8|6638.2|6635.4|6639.6|6636.8|6638.2|6635.4|0
1629428010000|2021-08-20 02:53:30|6638.4|6635.6|6638.2|6635.4|6639.2|6636.4|6638.2|6635.4|1
1629428020000|2021-08-20 02:53:40|6638.9|6636.1|6638.2|6635.4|6638.9|6636.1|6637.7|6634.9|1
1629428030000|2021-08-20 02:53:50|6638.1|6635.3|6638.4|6635.6|6638.4|6635.6|6637.4|6634.6|0
1629428040000|2021-08-20 02:54:00|6638.7|6635.9|6638.5|6635.7|6640.1|6637.3|6638.4|6635.6|7
1629428050000|2021-08-20 02:54:10|6639.4|6636.6|6638.9|6636.1|6639.4|6636.6|6638.9|6636.1|0
1629428060000|2021-08-20 02:54:20|6639.4|6636.6|6640.2|6637.4|6640.2|6637.4|6639.4|6636.6|0
1629428070000|2021-08-20 02:54:30|6640.4|6637.6|6640.2|6637.4|6640.5|6637.7|6640.2|6637.4|0
1629428080000|2021-08-20 02:54:40|6640.5|6637.7|6640.5|6637.7|6640.5|6637.7|6640.4|6637.6|0
1629428090000|2021-08-20 02:54:50|6642.2|6639.4|6642.4|6639.6|6642.4|6639.6|6641.4|6638.6|0
1629428100000|2021-08-20 02:55:00|6641.4|6638.6|6641.9|6639.1|6642.2|6639.4|6641.4|6638.6|1
1629428110000|2021-08-20 02:55:10|6641.4|6638.6|6641.4|6638.6|6641.9|6639.1|6641.2|6638.4|0
1629428120000|2021-08-20 02:55:20|6640.4|6637.6|6641.9|6639.1|6641.9|6639.1|6640.4|6637.6|2
1629428130000|2021-08-20 02:55:30|6641.7|6638.9|6642.2|6639.4|6642.4|6639.6|6641.4|6638.6|0
1629428140000|2021-08-20 02:55:40|6641.4|6638.6|6642.4|6639.6|6642.4|6639.6|6641.4|6638.6|1
1629428150000|2021-08-20 02:55:50|6642.2|6639.4|6643.4|6640.6|6643.4|6640.6|6642.2|6639.4|1
1629428160000|2021-08-20 02:56:00|6644.4|6641.6|6645.2|6642.4|6646.2|6643.4|6644.2|6641.4|6
1629428170000|2021-08-20 02:56:10|6644.7|6641.9|6643.4|6640.6|6644.9|6642.1|6643.4|6640.6|1
1629428180000|2021-08-20 02:56:20|6643.5|6640.7|6643.2|6640.4|6643.5|6640.7|6643.2|6640.4|0
1629428190000|2021-08-20 02:56:30|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|0
1629428200000|2021-08-20 02:56:40|6642.7|6639.9|6643.2|6640.4|6643.5|6640.7|6642.7|6639.9|1
1629428210000|2021-08-20 02:56:50|6643.4|6640.6|6643.2|6640.4|6643.5|6640.7|6643.2|6640.4|0
1629428220000|2021-08-20 02:57:00|6643.4|6640.6|6642.4|6639.6|6643.4|6640.6|6642.4|6639.6|0
1629428230000|2021-08-20 02:57:10|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|1
1629428240000|2021-08-20 02:57:20|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|0
1629428250000|2021-08-20 02:57:30|6642.4|6639.6|6642.5|6639.7|6642.5|6639.7|6642.4|6639.6|1
1629428260000|2021-08-20 02:57:40|6643|6640.2|6643.5|6640.7|6643.5|6640.7|6642.9|6640.1|0
1629428270000|2021-08-20 02:57:50|6643.2|6640.4|6642.4|6639.6|6643.2|6640.4|6642.4|6639.6|0
1629428280000|2021-08-20 02:58:00|6642.2|6639.4|6643.2|6640.4|6643.4|6640.6|6642.2|6639.4|2
1629428290000|2021-08-20 02:58:10|6643.4|6640.6|6642.4|6639.6|6643.4|6640.6|6642.2|6639.4|1
1629428300000|2021-08-20 02:58:20|6642.5|6639.7|6642.5|6639.7|6642.5|6639.7|6642.5|6639.7|0
1629428320000|2021-08-20 02:58:40|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|0
1629428330000|2021-08-20 02:58:50|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|0
1629428340000|2021-08-20 02:59:00|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|0
1629428350000|2021-08-20 02:59:10|6643.4|6640.6|6643.1|6640.3|6643.4|6640.6|6643.1|6640.3|4
1629428360000|2021-08-20 02:59:20|6643.2|6640.4|6644.4|6641.6|6644.4|6641.6|6643.2|6640.4|1
1629428370000|2021-08-20 02:59:30|6645.4|6642.6|6644.4|6641.6|6645.4|6642.6|6643.9|6641.1|2
1629428380000|2021-08-20 02:59:40|6643.5|6640.7|6644.4|6641.6|6644.4|6641.6|6643.4|6640.6|2
1629428390000|2021-08-20 02:59:50|6644.2|6641.4|6643.7|6640.9|6644.9|6642.1|6643.7|6640.9|0
1629428400000|2021-08-20 03:00:00|6643.4|6640.6|6643.2|6640.4|6644.4|6641.6|6642.4|6639.6|5
1629428410000|2021-08-20 03:00:10|6642.7|6639.9|6642.4|6639.6|6643.4|6640.6|6642.4|6639.6|1
1629428420000|2021-08-20 03:00:20|6642.5|6639.7|6642.9|6640.1|6642.9|6640.1|6642.5|6639.7|0
1629428430000|2021-08-20 03:00:30|6642|6639.2|6642.5|6639.7|6642.5|6639.7|6642|6639.2|0
1629428440000|2021-08-20 03:00:40|6642.7|6639.9|6641.5|6638.7|6642.7|6639.9|6641.5|6638.7|2
1629428460000|2021-08-20 03:01:00|6642.4|6639.6|6642.4|6639.6|6642.4|6639.6|6641.4|6638.6|2
1629428470000|2021-08-20 03:01:10|6642.2|6639.4|6641.9|6639.1|6642.2|6639.4|6641.9|6639.1|7
1629428480000|2021-08-20 03:01:20|6641.4|6638.6|6640.9|6638.1|6641.4|6638.6|6640.7|6637.9|0
1629428490000|2021-08-20 03:01:30|6641.2|6638.4|6639.9|6637.1|6641.2|6638.4|6639.2|6636.4|1
1629428500000|2021-08-20 03:01:40|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|0
1629428510000|2021-08-20 03:01:50|6639.5|6636.7|6639.5|6636.7|6639.5|6636.7|6639.5|6636.7|0
1629428520000|2021-08-20 03:02:00|6639.4|6636.6|6639.5|6636.7|6639.5|6636.7|6639.2|6636.4|2
1629428530000|2021-08-20 03:02:10|6640.2|6637.4|6640.4|6637.6|6640.4|6637.6|6640|6637.2|0
1629428540000|2021-08-20 03:02:20|6640.2|6637.4|6640.4|6637.6|6640.4|6637.6|6640.2|6637.4|0
1629428550000|2021-08-20 03:02:30|6640.2|6637.4|6640.4|6637.6|6640.9|6638.1|6640.2|6637.4|0
1629428560000|2021-08-20 03:02:40|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|4
1629428570000|2021-08-20 03:02:50|6640.5|6637.7|6640.5|6637.7|6640.5|6637.7|6640.5|6637.7|0
1629428580000|2021-08-20 03:03:00|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|0
1629428590000|2021-08-20 03:03:10|6641.2|6638.4|6641.5|6638.7|6641.5|6638.7|6641.2|6638.4|7
1629428600000|2021-08-20 03:03:20|6642|6639.2|6643.2|6640.4|6643.9|6641.1|6642|6639.2|0
1629428610000|2021-08-20 03:03:30|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|2
1629428620000|2021-08-20 03:03:40|6642.6|6639.8|6642.9|6640.1|6642.9|6640.1|6642.2|6639.4|0
1629428630000|2021-08-20 03:03:50|6643.2|6640.4|6643.9|6641.1|6643.9|6641.1|6643.2|6640.4|0
1629428640000|2021-08-20 03:04:00|6644.2|6641.4|6644.9|6642.1|6644.9|6642.1|6644.2|6641.4|0
1629428650000|2021-08-20 03:04:10|6644.5|6641.7|6644.5|6641.7|6644.5|6641.7|6644.5|6641.7|0
1629428660000|2021-08-20 03:04:20|6645|6642.2|6644.5|6641.7|6645|6642.2|6644.5|6641.7|0
1629428670000|2021-08-20 03:04:30|6645|6641|6644.2|6641.4|6645|6641.7|6644.2|6641|0
1629428680000|2021-08-20 03:04:40|6643.6|6640.8|6643.9|6641.1|6643.9|6641.1|6643.4|6640.6|0
1629428690000|2021-08-20 03:04:50|6643.5|6640.7|6642.5|6639.7|6643.5|6640.7|6642.5|6639.7|1
1629428700000|2021-08-20 03:05:00|6642.7|6639.9|6642.4|6639.6|6642.7|6639.9|6642.4|6639.6|0
1629428710000|2021-08-20 03:05:10|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|0
1629428720000|2021-08-20 03:05:20|6641.4|6638.6|6641.2|6638.4|6641.4|6638.6|6641.2|6638.4|1
1629428730000|2021-08-20 03:05:30|6640.5|6637.7|6640.4|6637.6|6640.5|6637.7|6640.2|6637.4|1
1629428740000|2021-08-20 03:05:40|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|0
1629428750000|2021-08-20 03:05:50|||||||||1
1629428760000|2021-08-20 03:06:00|6640.4|6637.6|6642.2|6639.4|6643.2|6640.4|6640.4|6637.6|4
1629428780000|2021-08-20 03:06:20|6641.4|6638.6|6642.2|6639.4|6642.2|6639.4|6640.5|6637.7|17
1629428810000|2021-08-20 03:06:50|6642.1|6639.3|6642.2|6639.4|6642.2|6639.4|6641|6638.2|1
1629428820000|2021-08-20 03:07:00|6641.9|6639.1|6640.5|6637.7|6642.2|6639.4|6640.5|6637.7|2
1629428840000|2021-08-20 03:07:20|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|0
1629428850000|2021-08-20 03:07:30|6640.5|6637.7|6640.5|6637.7|6640.5|6637.7|6640.5|6637.7|0
1629428860000|2021-08-20 03:07:40|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|0
1629428870000|2021-08-20 03:07:50|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|6641.4|6638.6|0
1629428880000|2021-08-20 03:08:00|6642.2|6639.4|6642.4|6639.6|6642.4|6639.6|6642.2|6639.4|2
1629428890000|2021-08-20 03:08:10|6643.1|6640.3|6642.4|6639.6|6643.2|6640.4|6642.4|6639.6|4
1629428900000|2021-08-20 03:08:20|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|1
1629428910000|2021-08-20 03:08:30|6642|6639.2|6642.2|6639.4|6642.2|6639.4|6642|6639.2|0
1629428920000|2021-08-20 03:08:40|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|0
1629428930000|2021-08-20 03:08:50|||||||||2
1629428940000|2021-08-20 03:09:00|6643.7|6640.9|6644.9|6642.1|6645|6642.1|6643.7|6640.9|1
1629428960000|2021-08-20 03:09:20|6644.4|6641.6|6644.2|6641.4|6644.4|6641.6|6644.2|6641.4|0
1629428980000|2021-08-20 03:09:40|6643.4|6640.6|6643.2|6640.4|6643.4|6640.6|6643.2|6640.4|0
1629429000000|2021-08-20 03:10:00|6642.9|6640.1|6642.2|6639.4|6642.9|6640.1|6642.2|6639.4|0
1629429020000|2021-08-20 03:10:20|6641.7|6638.9|6640.9|6638.1|6641.7|6638.9|6640.9|6638.1|0
1629429030000|2021-08-20 03:10:30|6641.7|6638.9|6641.9|6639.1|6641.9|6639.1|6641.7|6638.9|1
1629429040000|2021-08-20 03:10:40|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|0
1629429060000|2021-08-20 03:11:00|6642.4|6639.6|6642.9|6640.1|6644.2|6641.4|6642.4|6639.6|1
1629429070000|2021-08-20 03:11:10|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|6644.2|6641.4|0
1629429080000|2021-08-20 03:11:20|6644.4|6641.6|6644.9|6642.1|6644.9|6642.1|6644.2|6641.4|0
1629429090000|2021-08-20 03:11:30|6644.4|6641.6|6644.5|6641.7|6644.5|6641.7|6644.4|6641.6|0
1629429100000|2021-08-20 03:11:40|6644.4|6641.6|6644.9|6642.1|6644.9|6642.1|6644.4|6641.6|1
1629429110000|2021-08-20 03:11:50|6645.7|6642.9|6645.9|6643.1|6645.9|6643.1|6645.5|6642.7|15
1629429120000|2021-08-20 03:12:00|6646.4|6643.6|6646.2|6643.4|6646.4|6643.6|6646.2|6643.4|0
1629429150000|2021-08-20 03:12:30|6645.5|6642.7|6646.2|6643.4|6646.4|6643.6|6645.5|6642.7|0
1629429170000|2021-08-20 03:12:50|6645.9|6643.1|6646.2|6643.4|6646.2|6643.4|6645.9|6643.1|1
1629429180000|2021-08-20 03:13:00|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|0
1629429190000|2021-08-20 03:13:10|6646.5|6643.7|6646.5|6643.7|6646.5|6643.7|6646.4|6643.6|0
1629429200000|2021-08-20 03:13:20|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|0
1629429210000|2021-08-20 03:13:30|6646.5|6643.7|6646.4|6643.6|6646.5|6643.7|6646.4|6643.6|0
1629429220000|2021-08-20 03:13:40|6646.5|6643.7|6646.5|6643.7|6646.5|6643.7|6646.4|6643.6|0
1629429230000|2021-08-20 03:13:50|6646.4|6643.6|6646.4|6643.6|6646.5|6643.7|6646.4|6643.6|0
1629429240000|2021-08-20 03:14:00|6645.9|6643.1|6647.2|6644.4|6647.2|6644.4|6645.9|6643.1|5
1629429250000|2021-08-20 03:14:10|6647.9|6645.1|6648.4|6645.6|6648.5|6645.7|6647.4|6644.6|3
1629429260000|2021-08-20 03:14:20|6648.2|6645.4|6648.4|6645.6|6648.5|6645.7|6648.2|6645.4|0
1629429270000|2021-08-20 03:14:30|6648.5|6645.7|6648.4|6645.6|6648.5|6645.7|6648.4|6645.6|0
1629429280000|2021-08-20 03:14:40|6648.9|6646.1|6650.4|6647.6|6650.9|6648.1|6648.9|6646.1|2
1629429290000|2021-08-20 03:14:50|6650.2|6647.4|6649.2|6646.4|6650.2|6647.4|6648.7|6645.9|2
1629429300000|2021-08-20 03:15:00|6648.4|6645.6|6649.7|6646.9|6650|6646.9|6648.4|6645.6|3
1629429310000|2021-08-20 03:15:10|6650.2|6647.4|6650.2|6647.4|6650.2|6647.4|6649.7|6646.9|2
1629429330000|2021-08-20 03:15:30|6649.7|6646.9|6649.9|6647.1|6649.9|6647.1|6649.2|6646.4|1
1629429340000|2021-08-20 03:15:40|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|6650.2|6647.4|0
1629429350000|2021-08-20 03:15:50|6651|6648.2|6651.2|6648.4|6651.7|6648.9|6651|6648.2|0
1629429360000|2021-08-20 03:16:00|6650.9|6648.1|6651.9|6649.1|6651.9|6649.1|6650.9|6648.1|2
1629429370000|2021-08-20 03:16:10|6651.4|6648.6|6650.9|6648.1|6651.4|6648.6|6650.9|6648.1|1
1629429380000|2021-08-20 03:16:20|6651.4|6648.6|6651.2|6648.4|6651.4|6648.6|6651.2|6648.4|0
1629429390000|2021-08-20 03:16:30|6650.5|6647.7|6650.5|6647.7|6650.5|6647.7|6650.5|6647.7|0
1629429410000|2021-08-20 03:16:50|6650.7|6647.9|6651.9|6649.1|6651.9|6649.1|6650.7|6647.9|0
1629429420000|2021-08-20 03:17:00|6652.4|6649.6|6651.4|6648.6|6652.4|6649.6|6651.4|6648.6|2
1629429430000|2021-08-20 03:17:10|6651.5|6648.7|6650.4|6647.6|6651.5|6648.7|6650.4|6647.6|0
1629429440000|2021-08-20 03:17:20|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|1
1629429450000|2021-08-20 03:17:30|6651.4|6648.6|6651|6648.2|6651.4|6648.6|6650.5|6647.7|1
1629429460000|2021-08-20 03:17:40|6650.5|6647.7|6650.5|6647.7|6650.5|6647.7|6650.5|6647.7|0
1629429470000|2021-08-20 03:17:50|6649.4|6646.6|6648.9|6646.1|6649.4|6646.6|6648.9|6646.1|4
1629429480000|2021-08-20 03:18:00|6649|6646.2|6649.5|6646.7|6649.5|6646.7|6649|6646.2|2
1629429490000|2021-08-20 03:18:10|6649.9|6647.1|6649.5|6646.7|6649.9|6647.1|6649.4|6646.6|0
1629429500000|2021-08-20 03:18:20|6649.4|6646.6|6649.5|6646.7|6649.5|6646.7|6649.4|6646.6|0
1629429510000|2021-08-20 03:18:30|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|6649.7|6646.9|1
1629429520000|2021-08-20 03:18:40|6649.4|6646.6|6649.4|6646.6|6649.9|6647.1|6649.4|6646.6|0
1629429530000|2021-08-20 03:18:50|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|6649.9|6647.1|1
1629429540000|2021-08-20 03:19:00|6650|6647.2|6651.4|6648.6|6651.9|6649.1|6650|6647.2|4
1629429550000|2021-08-20 03:19:10|6650.4|6647.6|6650.5|6647.7|6650.5|6647.7|6650.4|6647.6|4
1629429570000|2021-08-20 03:19:30|6650.2|6647.4|6650.2|6647.4|6650.2|6647.4|6650.2|6647.4|0
1629429580000|2021-08-20 03:19:40|6650|6647.2|6650.5|6647.7|6650.5|6647.7|6650|6647.2|0
1629429590000|2021-08-20 03:19:50|6650.7|6647.9|6648.7|6645.9|6650.7|6647.9|6648.7|6645.9|14
1629429600000|2021-08-20 03:20:00|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|3
1629429610000|2021-08-20 03:20:10|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|6648.7|6645.9|16
1629429620000|2021-08-20 03:20:20|6648.2|6645.4|6648.2|6645.4|6648.4|6645.6|6648.2|6645.4|0
1629429630000|2021-08-20 03:20:30|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|6648.4|6645.6|0
1629429640000|2021-08-20 03:20:40|6648.2|6645.4|6648.2|6645.4|6648.4|6645.6|6648.2|6645.4|3
1629429660000|2021-08-20 03:21:00|6647.9|6645.1|6647.2|6644.4|6647.9|6645.1|6647.2|6644.4|0
1629429670000|2021-08-20 03:21:10|6647.7|6644.9|6647.9|6645.1|6647.9|6645.1|6647.7|6644.9|3
1629429690000|2021-08-20 03:21:30|6647.6|6644.8|6647.2|6644.4|6647.6|6644.8|6647.2|6644.4|0
1629429700000|2021-08-20 03:21:40|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|0
1629429710000|2021-08-20 03:21:50|6647.4|6644.6|6647.2|6644.4|6647.4|6644.6|6647.2|6644.4|0
1629429720000|2021-08-20 03:22:00|6646.7|6643.9|6647.9|6645.1|6647.9|6645.1|6646.7|6643.9|4
1629429730000|2021-08-20 03:22:10|6648.2|6645.4|6647.2|6644.4|6648.2|6645.4|6647.2|6644.4|13
1629429740000|2021-08-20 03:22:20|6646.7|6643.9|6647.2|6644.4|6647.4|6644.6|6646.7|6643.9|1
1629429760000|2021-08-20 03:22:40|6647.4|6644.6|6648.2|6645.4|6648.2|6645.4|6647.4|6644.6|1
1629429770000|2021-08-20 03:22:50|6648.4|6645.6|6647.5|6644.7|6648.4|6645.6|6647.4|6644.6|0
1629429780000|2021-08-20 03:23:00|6647.9|6645.1|6648.2|6645.4|6648.5|6645.7|6647.9|6645.1|1
1629429790000|2021-08-20 03:23:10|6648.1|6645.3|6646.9|6644.1|6648.1|6645.3|6646.9|6644.1|0
1629429800000|2021-08-20 03:23:20|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|1
1629429810000|2021-08-20 03:23:30|6646.5|6643.7|6646.2|6643.4|6646.5|6643.7|6646.2|6643.4|0
1629429820000|2021-08-20 03:23:40|6645.9|6643.1|6643.9|6641.1|6645.9|6643.1|6643.9|6641.1|56
1629429830000|2021-08-20 03:23:50|6643.7|6640.9|6644.2|6641.4|6644.2|6641.4|6643.4|6640.6|2
1629429840000|2021-08-20 03:24:00|6643.9|6641.1|6644.9|6642.1|6644.9|6642.1|6643.7|6640.9|2
1629429850000|2021-08-20 03:24:10|6644.5|6641.7|6644.5|6641.7|6644.5|6641.7|6644.5|6641.7|0
1629429860000|2021-08-20 03:24:20|6645.3|6641.3|6645.9|6643.1|6645.9|6643.1|6644.9|6641.3|0
1629429870000|2021-08-20 03:24:30|6646.5|6643.7|6646.5|6643.7|6646.5|6643.7|6646.4|6643.6|1
1629429880000|2021-08-20 03:24:40|6646.4|6643.6|6646.4|6643.6|6646.5|6643.7|6646.2|6643.4|1
1629429890000|2021-08-20 03:24:50|6646.2|6643.4|6645.7|6642.9|6646.2|6643.4|6645.7|6642.9|0
1629429900000|2021-08-20 03:25:00|6645.9|6643.1|6644.5|6641.7|6645.9|6643.1|6644.5|6641.7|2
1629429910000|2021-08-20 03:25:10|6644.4|6641.6|6644.2|6641.4|6644.4|6641.6|6644.2|6641.4|0
1629429920000|2021-08-20 03:25:20|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|0
1629429930000|2021-08-20 03:25:30|6643.9|6641.1|6644.5|6641.7|6644.5|6641.7|6643.9|6641.1|1
1629429950000|2021-08-20 03:25:50|6644.4|6641.6|6644.4|6641.6|6644.5|6641.7|6644.4|6641.6|0
1629429960000|2021-08-20 03:26:00|6643.4|6640.6|6643.4|6640.6|6643.5|6640.7|6643.4|6640.6|3
1629429970000|2021-08-20 03:26:10|6644.4|6641.6|6644.5|6641.7|6644.5|6641.7|6643.9|6641.1|6
1629429980000|2021-08-20 03:26:20|6645.4|6642.6|6644.9|6642.1|6645.4|6642.6|6644.5|6641.7|5
1629430020000|2021-08-20 03:27:00|6645.4|6642.6|6647|6644.2|6647.5|6644.7|6645.4|6642.6|3
1629430030000|2021-08-20 03:27:10|6646.9|6644.1|6646.4|6643.6|6646.9|6644.1|6646.4|6643.6|1
1629430040000|2021-08-20 03:27:20|6646.5|6643.7|6644.5|6641.7|6646.9|6644.1|6644.5|6641.7|0
1629430050000|2021-08-20 03:27:30|6645.2|6642.4|6645.5|6642.7|6645.5|6642.7|6645|6642.2|0
1629430060000|2021-08-20 03:27:40|6645.7|6642.9|6645.9|6643.1|6645.9|6643.1|6645.4|6642.6|0
1629430070000|2021-08-20 03:27:50|6644.2|6641.4|6645.4|6642.6|6645.4|6642.6|6643.7|6640.9|54
1629430080000|2021-08-20 03:28:00|6644.5|6641.7|6644.5|6641.7|6645.4|6642.6|6644.4|6641.6|0
1629430090000|2021-08-20 03:28:10|6642.9|6640.1|6642.1|6639.3|6642.9|6640.1|6642.1|6639.3|32
1629430100000|2021-08-20 03:28:20|6641.7|6638.9|6642.4|6639.6|6642.9|6640.1|6641.7|6638.9|1
1629430110000|2021-08-20 03:28:30|6643.2|6640.4|6643.5|6640.7|6643.5|6640.7|6643.2|6640.4|0
1629430120000|2021-08-20 03:28:40|6644.2|6641.4|6643.7|6640.9|6644.7|6641.9|6643.7|6640.9|0
1629430130000|2021-08-20 03:28:50|6644.2|6641.4|6644.2|6641.4|6644.5|6641.7|6642.4|6639.6|7
1629430140000|2021-08-20 03:29:00|6643.4|6640.6|6642.9|6640.1|6643.9|6641.1|6642.9|6640.1|0
1629430150000|2021-08-20 03:29:10|6642.4|6639.6|6642.5|6639.7|6642.5|6639.7|6642.4|6639.6|0
1629430160000|2021-08-20 03:29:20|6642.4|6639.6|6642.5|6639.7|6642.5|6639.7|6641.9|6639.1|21
1629430170000|2021-08-20 03:29:30|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|0
1629430180000|2021-08-20 03:29:40|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|0
1629430190000|2021-08-20 03:29:50|6641.7|6638.9|6641.9|6639.1|6641.9|6639.1|6641.4|6638.6|0
1629430200000|2021-08-20 03:30:00|6641.4|6638.6|6639.5|6636.7|6642.4|6639.6|6639.4|6636.6|60
1629430210000|2021-08-20 03:30:10|6639.7|6636.9|6639.9|6637.1|6639.9|6637.1|6639.4|6636.6|2
1629430220000|2021-08-20 03:30:20|6639.7|6636.9|6639.9|6637.1|6639.9|6637.1|6639.7|6636.9|12
1629430230000|2021-08-20 03:30:30|6639.5|6636.7|6639.4|6636.6|6639.5|6636.7|6638.9|6636.1|11
1629430240000|2021-08-20 03:30:40|6639.5|6636.7|6639.9|6637.1|6640.2|6637.4|6639.5|6636.7|0
1629430250000|2021-08-20 03:30:50|6639.7|6636.9|6639.5|6636.7|6639.7|6636.9|6639.5|6636.7|0
1629430260000|2021-08-20 03:31:00|6639.2|6636.4|6639.9|6637.1|6639.9|6637.1|6639.2|6636.4|1
1629430270000|2021-08-20 03:31:10|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|6640.2|6637.4|0
1629430280000|2021-08-20 03:31:20|6639.7|6636.9|6638.9|6636.1|6639.7|6636.9|6638.9|6636.1|0
1629430290000|2021-08-20 03:31:30|6638.4|6635.6|6638.2|6635.4|6638.5|6635.7|6638.2|6635.4|0
1629430300000|2021-08-20 03:31:40|6638.9|6636.1|6638.4|6635.6|6638.9|6636.1|6638.4|6635.6|0
1629430310000|2021-08-20 03:31:50|6638.7|6635.9|6639.4|6636.6|6639.4|6636.6|6638.7|6635.9|99
1629430320000|2021-08-20 03:32:00|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|0
1629430330000|2021-08-20 03:32:10|6639.7|6636.9|6639.4|6636.6|6639.7|6636.9|6639.4|6636.6|0
1629430340000|2021-08-20 03:32:20|6639.2|6636.4|6639.4|6636.6|6639.4|6636.6|6639.2|6636.4|0
1629430350000|2021-08-20 03:32:30|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|0
1629430360000|2021-08-20 03:32:40|6639.4|6636.6|6639.9|6637.1|6639.9|6637.1|6639.4|6636.6|1
1629430390000|2021-08-20 03:33:10|6639.4|6636.6|6638.9|6636.1|6639.4|6636.6|6638.9|6636.1|1
1629430400000|2021-08-20 03:33:20|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|0
1629430410000|2021-08-20 03:33:30|6639.9|6637.1|6639.4|6636.6|6639.9|6637.1|6639.4|6636.6|1
1629430420000|2021-08-20 03:33:40|6639.5|6636.7|6639.9|6637.1|6639.9|6637.1|6639.5|6636.7|0
1629430430000|2021-08-20 03:33:50|6639.7|6636.9|6639.9|6637.1|6639.9|6637.1|6639.4|6636.6|0
1629430440000|2021-08-20 03:34:00|6640.4|6637.6|6640.9|6638.1|6641|6638.2|6640.4|6637.6|1
1629430450000|2021-08-20 03:34:10|6640.7|6637.9|6640.2|6637.4|6640.7|6637.9|6640.2|6637.4|0
1629430460000|2021-08-20 03:34:20|6639.7|6636.9|6639.2|6636.4|6640.2|6637.4|6638.9|6636.1|0
1629430480000|2021-08-20 03:34:40|6639.4|6636.6|6639.2|6636.4|6639.4|6636.6|6639.2|6636.4|0
1629430490000|2021-08-20 03:34:50|6639.4|6636.6|6640.2|6637.4|6640.4|6637.6|6639.4|6636.6|0
1629430500000|2021-08-20 03:35:00|6639.9|6637.1|6640.5|6637.7|6640.5|6637.7|6639.7|6636.9|1
1629430510000|2021-08-20 03:35:10|6640.4|6637.6|6640.5|6637.7|6641.4|6638.6|6640.4|6637.6|3
1629430520000|2021-08-20 03:35:20|6640.4|6637.6|6640.4|6637.6|6640.4|6637.6|6640.2|6637.4|7
1629430530000|2021-08-20 03:35:30|6640.9|6638.1|6640.9|6638.1|6641.4|6638.6|6640.9|6638.1|1
1629430540000|2021-08-20 03:35:40|6641|6638.2|6641.4|6638.6|6641.4|6638.6|6640.9|6638.1|0
1629430550000|2021-08-20 03:35:50|6640.4|6637.6|6639.4|6636.6|6640.4|6637.6|6639.4|6636.6|0
1629430560000|2021-08-20 03:36:00|6639.5|6636.7|6639.4|6636.6|6639.9|6637.1|6639.2|6636.4|0
1629430570000|2021-08-20 03:36:10|6639.2|6636.4|6638.9|6636.1|6639.2|6636.4|6638.4|6635.6|4
1629430590000|2021-08-20 03:36:30|6638.4|6635.6|6638.5|6635.7|6638.5|6635.7|6638.4|6635.6|0
1629430600000|2021-08-20 03:36:40|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.2|6636.4|0
1629430610000|2021-08-20 03:36:50|6639.5|6636.7|6639.4|6636.6|6639.5|6636.7|6639.4|6636.6|0
1629430620000|2021-08-20 03:37:00|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6638.2|6635.4|12
1629430630000|2021-08-20 03:37:10|6639.4|6636.6|6639.2|6636.4|6640.2|6637.4|6639.2|6636.4|0
1629430640000|2021-08-20 03:37:20|6639.3|6636.5|6639.5|6636.7|6639.8|6637|6639.3|6636.5|0
1629430650000|2021-08-20 03:37:30|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|0
1629430670000|2021-08-20 03:37:50|||||||||1
1629430690000|2021-08-20 03:38:10|6638.9|6636.1|6639.2|6636.4|6639.3|6636.5|6638.2|6635.4|0
1629430700000|2021-08-20 03:38:20|6638.7|6635.9|6638.3|6635.5|6638.7|6635.9|6638.3|6635.5|0
1629430710000|2021-08-20 03:38:30|6638.5|6635.7|6638.8|6636|6638.8|6636|6638.5|6635.7|0
1629430720000|2021-08-20 03:38:40|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|0
1629430750000|2021-08-20 03:39:10|||||||||1
1629430780000|2021-08-20 03:39:40|6638.3|6635.5|6638.2|6635.4|6638.3|6635.5|6638.2|6635.4|0
1629430790000|2021-08-20 03:39:50|6638.3|6635.5|6638.2|6635.4|6638.3|6635.5|6638.2|6635.4|0
1629430800000|2021-08-20 03:40:00|6637.7|6634.9|6637.8|6635|6637.8|6635|6637.7|6634.9|1
1629430810000|2021-08-20 03:40:10|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|6638.2|6635.4|0
1629430820000|2021-08-20 03:40:20|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|1
1629430830000|2021-08-20 03:40:30|6638.7|6635.9|6639.2|6636.4|6639.2|6636.4|6638.7|6635.9|1
1629430860000|2021-08-20 03:41:00|6639.3|6636.5|6639.2|6636.4|6639.5|6636.7|6639.2|6636.4|0
1629430880000|2021-08-20 03:41:20|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|6638.7|6635.9|0
1629430900000|2021-08-20 03:41:40|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|1
1629430910000|2021-08-20 03:41:50|6639|6636.2|6639.2|6636.4|6639.2|6636.4|6638.7|6635.9|1
1629430920000|2021-08-20 03:42:00|6638.8|6636|6638.7|6635.9|6638.8|6636|6638.7|6635.9|1
1629430930000|2021-08-20 03:42:10|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|6639.2|6636.4|1
1629430980000|2021-08-20 03:43:00|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|0
1629430990000|2021-08-20 03:43:10|6640|6637.2|6639.8|6637|6640.3|6637.5|6639.8|6637|3
1629431000000|2021-08-20 03:43:20|6639.7|6636.9|6639.8|6637|6639.8|6637|6639.3|6636.5|8
1629431010000|2021-08-20 03:43:30|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|0
1629431020000|2021-08-20 03:43:40|6639.5|6636.7|6639.3|6636.5|6639.8|6637|6639.3|6636.5|0
1629431030000|2021-08-20 03:43:50|6639.5|6636.7|6639.5|6636.7|6639.5|6636.7|6639.5|6636.7|0
1629431040000|2021-08-20 03:44:00|6639.3|6636.5|6638.8|6636|6639.3|6636.5|6638.8|6636|1
1629431060000|2021-08-20 03:44:20|6639|6636.2|6638.8|6636|6639|6636.2|6638.8|6636|1
1629431080000|2021-08-20 03:44:40|6638.7|6635.9|6638.2|6635.4|6638.7|6635.9|6637.8|6635|0
1629431090000|2021-08-20 03:44:50|6637.8|6635|6637.8|6635|6637.8|6635|6637.8|6635|1
1629431100000|2021-08-20 03:45:00|6637.7|6634.9|6638.2|6635.4|6638.2|6635.4|6637.7|6634.9|4
1629431130000|2021-08-20 03:45:30|6638.5|6635.7|6638.8|6636|6638.8|6636|6638.5|6635.7|0
1629431150000|2021-08-20 03:45:50|6638.7|6635.9|6639.1|6636.3|6639.3|6636.5|6637.8|6635|500
1629431160000|2021-08-20 03:46:00|6639.3|6636.5|6639|6636.2|6639.3|6636.5|6639|6636.2|0
1629431180000|2021-08-20 03:46:20|6638.5|6635.7|6638.5|6635.7|6638.5|6635.7|6638.5|6635.7|0
1629431190000|2021-08-20 03:46:30|6638|6635.2|6638|6635.2|6638|6635.2|6638|6635.2|0
1629431210000|2021-08-20 03:46:50|||||||||1
1629431220000|2021-08-20 03:47:00|6637.3|6634.5|6637|6634.2|6637.6|6634.8|6637|6634.2|4
1629431240000|2021-08-20 03:47:20|6637.7|6634.9|6638.1|6635.3|6638.1|6635.3|6637.7|6634.9|3
1629431250000|2021-08-20 03:47:30|6638|6635.2|6638.1|6635.3|6638.1|6635.3|6638|6635.2|0
1629431260000|2021-08-20 03:47:40|6638.6|6635.8|6638.5|6635.7|6638.6|6635.8|6638.5|6635.7|0
1629431270000|2021-08-20 03:47:50|6638.6|6635.8|6638.5|6635.7|6638.6|6635.8|6638.5|6635.7|0
1629431290000|2021-08-20 03:48:10|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|6638.1|6635.3|0
1629431300000|2021-08-20 03:48:20|6637.6|6634.8|6638|6635.2|6638|6635.2|6637.5|6634.7|0
1629431330000|2021-08-20 03:48:50|6637.5|6634.7|6638.1|6635.3|6638.1|6635.3|6637.5|6634.7|1
1629431340000|2021-08-20 03:49:00|6638.6|6635.8|6638.1|6635.3|6638.6|6635.8|6638.1|6635.3|0
1629431350000|2021-08-20 03:49:10|6638.3|6635.5|6638.5|6635.7|6638.6|6635.8|6638.3|6635.5|0
1629431360000|2021-08-20 03:49:20|6639|6636.2|6639|6636.2|6639|6636.2|6639|6636.2|0
1629431380000|2021-08-20 03:49:40|6639.1|6636.3|6639.1|6636.3|6639.1|6636.3|6639.1|6636.3|1
1629431390000|2021-08-20 03:49:50|6639|6636.2|6639.1|6636.3|6639.1|6636.3|6639|6636.2|1
1629431400000|2021-08-20 03:50:00|6638.6|6635.8|6639.1|6636.3|6639.1|6636.3|6638.5|6635.7|0
1629431430000|2021-08-20 03:50:30|6638.6|6635.8|6639.1|6636.3|6639.1|6636.3|6638.6|6635.8|1
1629431470000|2021-08-20 03:51:10|6638.8|6636|6638.5|6635.7|6638.8|6636|6638.5|6635.7|0
1629431480000|2021-08-20 03:51:20|6638.6|6635.8|6638.6|6635.8|6638.6|6635.8|6638.5|6635.7|0
1629431490000|2021-08-20 03:51:30|6638.8|6636|6638.8|6636|6638.8|6636|6638.8|6636|0
1629431500000|2021-08-20 03:51:40|6639.3|6636.5|6639.6|6636.8|6639.6|6636.8|6639.1|6636.3|0
1629431510000|2021-08-20 03:51:50|6639.1|6636.3|6639.1|6636.3|6639.1|6636.3|6639.1|6636.3|0
1629431520000|2021-08-20 03:52:00|6638.6|6635.8|6638.8|6636|6638.8|6636|6638.6|6635.8|0
1629431530000|2021-08-20 03:52:10|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|6639.3|6636.5|0
1629431550000|2021-08-20 03:52:30|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|6639.6|6636.8|0
1629431560000|2021-08-20 03:52:40|6639.9|6637.1|6642.6|6639.8|6642.6|6639.8|6639.9|6637.1|0
1629431570000|2021-08-20 03:52:50|6642.5|6639.7|6642.5|6639.7|6642.6|6639.8|6642.1|6639.3|1
1629431580000|2021-08-20 03:53:00|6641.8|6639|6641.6|6638.8|6641.8|6639|6641.6|6638.8|0
1629431590000|2021-08-20 03:53:10|6641.5|6638.7|6641.1|6638.3|6641.5|6638.7|6641.1|6638.3|0
1629431610000|2021-08-20 03:53:30|6641.3|6638.5|6641.6|6638.8|6641.6|6638.8|6641.3|6638.5|0
1629431620000|2021-08-20 03:53:40|6642.3|6639.5|6642.5|6639.7|6642.5|6639.7|6642.3|6639.5|1
1629431630000|2021-08-20 03:53:50|6641.6|6638.8|6642.5|6639.7|6642.6|6639.8|6641.6|6638.8|0
1629431640000|2021-08-20 03:54:00|6641.8|6639|6641.8|6639|6641.8|6639|6641.8|6639|1
1629431650000|2021-08-20 03:54:10|6642.1|6639.3|6642.5|6639.7|6642.5|6639.7|6642.1|6639.3|0
1629431660000|2021-08-20 03:54:20|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|6641.5|6638.7|0
1629431670000|2021-08-20 03:54:30|6641.1|6638.3|6641.1|6638.3|6641.6|6638.8|6641.1|6638.3|0
1629431680000|2021-08-20 03:54:40|6641.6|6638.8|6641.1|6638.3|6641.6|6638.8|6641.1|6638.3|15
1629431690000|2021-08-20 03:54:50|6641.3|6638.5|6641.1|6638.3|6641.3|6638.5|6641.1|6638.3|0
1629431700000|2021-08-20 03:55:00|6641.6|6638.8|6641.6|6638.8|6642.6|6639.8|6641.3|6638.5|0
1629431720000|2021-08-20 03:55:20|6641.5|6638.7|6641.1|6638.3|6641.5|6638.7|6641.1|6638.3|0
1629431730000|2021-08-20 03:55:30|6641.6|6638.8|6642.1|6639.3|6642.1|6639.3|6641.6|6638.8|1
1629431740000|2021-08-20 03:55:40|6642.6|6639.8|6642.5|6639.7|6642.6|6639.8|6642.3|6639.5|0
1629431750000|2021-08-20 03:55:50|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|6642.6|6639.8|0
1629431770000|2021-08-20 03:56:10|6643|6640.2|6643|6640.2|6643|6640.2|6643|6640.2|0
1629431780000|2021-08-20 03:56:20|6642.6|6639.8|6643.1|6640.3|6643.1|6640.3|6642.6|6639.8|2
1629431800000|2021-08-20 03:56:40|6643.3|6640.5|6642.6|6639.8|6643.3|6640.5|6642.6|6639.8|2
1629431810000|2021-08-20 03:56:50|6643.1|6640.3|6643.1|6640.3|6643.1|6640.3|6643.1|6640.3|0
1629431850000|2021-08-20 03:57:30|6642.6|6639.8|6644.5|6641.7|6644.5|6641.7|6642.6|6639.8|37
1629431870000|2021-08-20 03:57:50|6645.1|6642.3|6644.6|6641.8|6645.1|6642.3|6644.1|6641.3|0
1629431900000|2021-08-20 03:58:20|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|6645.3|6642.5|4
1629431940000|2021-08-20 03:59:00|6644.6|6641.8|6645.1|6642.3|6645.1|6642.3|6644.6|6641.8|27
1629431950000|2021-08-20 03:59:10|6645.3|6642.5|6646.5|6643.7|6646.5|6643.7|6645.3|6642.5|0
1629431960000|2021-08-20 03:59:20|6647.1|6644.3|6646.6|6643.8|6647.1|6644.3|6646.6|6643.8|0
1629431980000|2021-08-20 03:59:40|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|6647.6|6644.8|12
1629431990000|2021-08-20 03:59:50|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|0
1629432000000|2021-08-20 04:00:00|6648|6645.2|6647.6|6644.8|6648|6645.2|6647.6|6644.8|1
1629432010000|2021-08-20 04:00:10|6647.3|6644.5|6647.3|6644.5|6647.6|6644.8|6647.3|6644.5|22
1629432020000|2021-08-20 04:00:20|6646.6|6643.8|6646.5|6643.7|6646.6|6643.8|6646.5|6643.7|4
1629432040000|2021-08-20 04:00:40|||||||||1
1629432070000|2021-08-20 04:01:10|||||||||1
1629432080000|2021-08-20 04:01:20|6645.6|6642.8|6645.5|6642.7|6645.6|6642.8|6645.5|6642.7|1
1629432090000|2021-08-20 04:01:30|6645.6|6642.8|6645.5|6642.7|6645.6|6642.8|6645.5|6642.7|1
1629432100000|2021-08-20 04:01:40|6645.6|6642.8|6645.5|6642.7|6645.6|6642.8|6645.5|6642.7|46
1629432110000|2021-08-20 04:01:50|6645.6|6642.8|6645.6|6642.8|6645.6|6642.8|6645.5|6642.7|5
1629432120000|2021-08-20 04:02:00|6646.3|6643.5|6647.1|6644.3|6647.1|6644.3|6646.3|6643.5|5
1629432130000|2021-08-20 04:02:10|6647.5|6644.7|6647|6644.2|6647.5|6644.7|6647|6644.2|0
1629432140000|2021-08-20 04:02:20|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|1
1629432150000|2021-08-20 04:02:30|6646.6|6643.8|6647.1|6644.3|6647.1|6644.3|6646.6|6643.8|1
1629432160000|2021-08-20 04:02:40|6646.6|6643.8|6646.8|6644|6646.8|6644|6646.6|6643.8|1
1629432180000|2021-08-20 04:03:00|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|0
1629432190000|2021-08-20 04:03:10|6648.2|6645.4|6648.6|6645.8|6648.8|6646|6648.2|6645.4|6
1629432200000|2021-08-20 04:03:20|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|0
1629432210000|2021-08-20 04:03:30|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|0
1629432220000|2021-08-20 04:03:40|6648.1|6645.3|6647.6|6644.8|6648.1|6645.3|6647.6|6644.8|0
1629432230000|2021-08-20 04:03:50|6647.3|6644.5|6647|6644.2|6647.3|6644.5|6647|6644.2|29
1629432240000|2021-08-20 04:04:00|6646.6|6643.8|6647|6644.2|6647|6644.2|6646.6|6643.8|3
1629432310000|2021-08-20 04:05:10|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|0
1629432320000|2021-08-20 04:05:20|6646.3|6643.5|6647.8|6645|6647.8|6645|6646.1|6643.3|10
1629432340000|2021-08-20 04:05:40|6647.6|6644.8|6647|6644.2|6647.6|6644.8|6647|6644.2|0
1629432350000|2021-08-20 04:05:50|6647.6|6644.8|6648.5|6645.7|6649.1|6646.3|6647.6|6644.8|3
1629432360000|2021-08-20 04:06:00|6648.1|6645.3|6647.6|6644.8|6648.1|6645.3|6647.6|6644.8|0
1629432370000|2021-08-20 04:06:10|6647.5|6644.7|6647|6644.2|6647.5|6644.7|6647|6644.2|1
1629432380000|2021-08-20 04:06:20|6648.1|6645.3|6648.6|6645.8|6648.6|6645.8|6647.6|6644.8|10
1629432390000|2021-08-20 04:06:30|6648.5|6645.7|6647.6|6644.8|6648.5|6645.7|6647.6|6644.8|0
1629432400000|2021-08-20 04:06:40|6647.3|6644.5|6646.5|6643.7|6647.3|6644.5|6646.1|6643.3|33
1629432420000|2021-08-20 04:07:00|6646.1|6643.3|6646.6|6643.8|6646.6|6643.8|6646.1|6643.3|2
1629432430000|2021-08-20 04:07:10|6647|6644.2|6647|6644.2|6647|6644.2|6647|6644.2|0
1629432440000|2021-08-20 04:07:20|6646.6|6643.8|6645.6|6642.8|6646.6|6643.8|6645.6|6642.8|1
1629432450000|2021-08-20 04:07:30|6646.3|6643.5|6646.6|6643.8|6646.6|6643.8|6646.1|6643.3|1
1629432460000|2021-08-20 04:07:40|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|0
1629432470000|2021-08-20 04:07:50|6646.3|6643.5|6646.1|6643.3|6646.6|6643.8|6645.6|6642.8|0
1629432480000|2021-08-20 04:08:00|6645.8|6643|6646.1|6643.3|6646.1|6643.3|6645.6|6642.8|0
1629432490000|2021-08-20 04:08:10|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|1
1629432540000|2021-08-20 04:09:00|6647.1|6644.3|6647.1|6644.3|6647.3|6644.5|6647.1|6644.3|5
1629432560000|2021-08-20 04:09:20|6647.3|6644.5|6647.1|6644.3|6647.3|6644.5|6647.1|6644.3|0
1629432570000|2021-08-20 04:09:30|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|0
1629432590000|2021-08-20 04:09:50|6646.8|6644|6646.6|6643.8|6646.8|6644|6646.6|6643.8|1
1629432600000|2021-08-20 04:10:00|6647|6644.2|6646.8|6644|6647.3|6644.5|6646.8|6644|2
1629432610000|2021-08-20 04:10:10|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|6646.6|6643.8|0
1629432630000|2021-08-20 04:10:30|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|0
1629432650000|2021-08-20 04:10:50|||||||||1
1629432660000|2021-08-20 04:11:00|6646.7|6643.9|6648.3|6645.5|6648.8|6646|6646.7|6643.9|28
1629432670000|2021-08-20 04:11:10|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|6648.6|6645.8|0
1629432680000|2021-08-20 04:11:20|6648.3|6645.5|6649.3|6646.5|6649.3|6646.5|6648.3|6645.5|11
1629432690000|2021-08-20 04:11:30|6649.6|6646.8|6649.8|6647|6649.8|6647|6649.6|6646.8|9
1629432700000|2021-08-20 04:11:40|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|6649.3|6646.5|0
1629432710000|2021-08-20 04:11:50|6649.8|6647|6649.8|6647|6649.8|6647|6648.8|6646|3
1629432720000|2021-08-20 04:12:00|6649.9|6647.1|6650.3|6647.5|6650.3|6647.5|6649.9|6647.1|0
1629432730000|2021-08-20 04:12:10|6649.8|6647|6649.9|6647.1|6650.3|6647.5|6649.8|6647|0
1629432740000|2021-08-20 04:12:20|6650.1|6647.3|6650.3|6647.5|6650.3|6647.5|6649.8|6647|0
1629432750000|2021-08-20 04:12:30|6650.1|6647.3|6649.9|6647.1|6650.1|6647.3|6649.9|6647.1|0
1629432760000|2021-08-20 04:12:40|6650.3|6647.5|6650.8|6648|6651.3|6648.5|6650.3|6647.5|19
1629432770000|2021-08-20 04:12:50|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|6651.3|6648.5|0
1629432780000|2021-08-20 04:13:00|6651.1|6648.3|6651.1|6648.3|6651.3|6648.5|6651.1|6648.3|0
1629432790000|2021-08-20 04:13:10|6650.8|6648|6650.8|6648|6650.8|6648|6650.8|6648|0
1629432800000|2021-08-20 04:13:20|6650.6|6647.8|6649.8|6647|6650.6|6647.8|6649.8|6647|0
1629432840000|2021-08-20 04:14:00|||||||||1
1629432850000|2021-08-20 04:14:10|6650.6|6647.8|6651.1|6648.3|6651.1|6648.3|6650.6|6647.8|1
1629432870000|2021-08-20 04:14:30|6650.8|6648|6650.6|6647.8|6650.8|6648|6650.6|6647.8|0
1629432880000|2021-08-20 04:14:40|6650.8|6648|6650.8|6648|6650.8|6648|6650.8|6648|0
1629432900000|2021-08-20 04:15:00|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|6650.6|6647.8|0
1629432910000|2021-08-20 04:15:10|6650.8|6648|6650.6|6647.8|6650.8|6648|6650.6|6647.8|3
1629432920000|2021-08-20 04:15:20|||||||||1
1629432930000|2021-08-20 04:15:30|||||||||1
1629432940000|2021-08-20 04:15:40|6650.8|6648|6651.3|6648.5|6651.3|6648.5|6650.8|6648|3
1629432950000|2021-08-20 04:15:50|6651.8|6649|6652.1|6649.3|6652.3|6649.5|6651.8|6649|3
1629432960000|2021-08-20 04:16:00|6651.8|6649|6652.3|6649.5|6652.3|6649.5|6651.6|6648.8|4
1629432970000|2021-08-20 04:16:10|6652.8|6650|6652.8|6650|6652.8|6650|6652.8|6650|1
1629432980000|2021-08-20 04:16:20|6653.6|6650.8|6654.1|6651.3|6654.3|6651.5|6653.6|6650.8|16
1629432990000|2021-08-20 04:16:30|6653.8|6651|6653.8|6651|6653.8|6651|6653.8|6651|0
1629433000000|2021-08-20 04:16:40|6653.6|6650.8|6653.6|6650.8|6653.8|6651|6653.6|6650.8|0
1629433010000|2021-08-20 04:16:50|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|6653.1|6650.3|1
1629433020000|2021-08-20 04:17:00|6652.6|6649.8|6652.8|6650|6652.8|6650|6652.5|6649.7|3
1629433030000|2021-08-20 04:17:10|6652.6|6649.8|6652.5|6649.7|6652.6|6649.8|6652.5|6649.7|0
1629433040000|2021-08-20 04:17:20|6652.1|6649.3|6653.9|6651.1|6653.9|6651.1|6652.1|6649.3|153
1629433050000|2021-08-20 04:17:30|6653.8|6651|6652.4|6649.6|6653.8|6651|6652.4|6649.6|3
1629433080000|2021-08-20 04:18:00|6652.8|6650|6653.4|6650.6|6653.4|6650.6|6652.8|6650|1
1629433120000|2021-08-20 04:18:40|6652.9|6650.1|6652.9|6650.1|6653.1|6650.3|6652.9|6650.1|1
1629433130000|2021-08-20 04:18:50|6653.6|6650.8|6654.6|6651.8|6654.6|6651.8|6653.6|6650.8|5
1629433140000|2021-08-20 04:19:00|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|2
1629433150000|2021-08-20 04:19:10|6654.1|6651.3|6654.6|6651.8|6654.6|6651.8|6654.1|6651.3|1
1629433160000|2021-08-20 04:19:20|6654.9|6652.1|6655.4|6652.6|6655.9|6653.1|6654.9|6652.1|1
1629433170000|2021-08-20 04:19:30|6655.1|6652.3|6654.9|6652.1|6655.1|6652.3|6654.9|6652.1|0
1629433180000|2021-08-20 04:19:40|6655.1|6652.3|6655.4|6652.6|6655.4|6652.6|6655.1|6652.3|17
1629433190000|2021-08-20 04:19:50|6654.9|6652.1|6656.1|6653.3|6656.1|6653.3|6654.8|6652|4
1629433200000|2021-08-20 04:20:00|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|6655.1|6652.3|0
1629433220000|2021-08-20 04:20:20|6654.9|6652.1|6654.8|6652|6654.9|6652.1|6654.8|6652|0
1629433230000|2021-08-20 04:20:30|6654.4|6651.6|6654.6|6651.8|6654.6|6651.8|6654.3|6651.5|5
1629433240000|2021-08-20 04:20:40|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|6654.4|6651.6|0
1629433260000|2021-08-20 04:21:00|6653.9|6651.1|6652.8|6650|6653.9|6651.1|6652.8|6650|8
1629433270000|2021-08-20 04:21:10|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|6652.9|6650.1|0
1629433280000|2021-08-20 04:21:20|6652.8|6650|6652.8|6650|6652.8|6650|6652.8|6650|0
1629433300000|2021-08-20 04:21:40|6652.6|6649.8|6652.9|6650.1|6652.9|6650.1|6652.6|6649.8|3
1629433310000|2021-08-20 04:21:50|6652.8|6650|6652.4|6649.6|6652.8|6650|6652.4|6649.6|15
1629433320000|2021-08-20 04:22:00|6651.9|6649.1|6652.4|6649.6|6652.4|6649.6|6651.9|6649.1|4
1629433330000|2021-08-20 04:22:10|6652.3|6649.5|6652.4|6649.6|6652.4|6649.6|6652.3|6649.5|0
1629433340000|2021-08-20 04:22:20|6651.9|6649.1|6651.9|6649.1|6651.9|6649.1|6651.9|6649.1|0
1629433350000|2021-08-20 04:22:30|6652.1|6649.3|6651.9|6649.1|6652.1|6649.3|6651.9|6649.1|1
1629433390000|2021-08-20 04:23:10|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|6651.6|6648.8|0
1629433400000|2021-08-20 04:23:20|6651|6648.2|6650.4|6647.6|6651|6648.2|6649.6|6646.8|24
1629433410000|2021-08-20 04:23:30|6650.3|6647.5|6650.4|6647.6|6650.4|6647.6|6649.9|6647.1|1
1629433420000|2021-08-20 04:23:40|6649.9|6647.1|6650.4|6647.6|6650.4|6647.6|6649.9|6647.1|0
1629433440000|2021-08-20 04:24:00|6650.1|6647.3|6650.6|6647.8|6650.6|6647.8|6649.9|6647.1|1
1629433450000|2021-08-20 04:24:10|||||||||1
1629433460000|2021-08-20 04:24:20|6650.1|6647.3|6649.6|6646.8|6650.1|6647.3|6649.4|6646.6|1
1629433470000|2021-08-20 04:24:30|6649.4|6646.6|6648.9|6646.1|6649.4|6646.6|6648.9|6646.1|1
1629433480000|2021-08-20 04:24:40|6649.1|6646.3|6649.1|6646.3|6649.1|6646.3|6649.1|6646.3|0
1629433490000|2021-08-20 04:24:50|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|0
1629433500000|2021-08-20 04:25:00|6649.4|6646.6|6650.9|6648.1|6650.9|6648.1|6649.4|6646.6|13
1629433510000|2021-08-20 04:25:10|6651.6|6648.8|6651.4|6648.6|6651.6|6648.8|6651.4|6648.6|1
1629433520000|2021-08-20 04:25:20|6651.8|6649|6651.6|6648.8|6652.1|6649.3|6651.6|6648.8|8
1629433530000|2021-08-20 04:25:30|6651.9|6649.1|6650.9|6648.1|6651.9|6649.1|6650.9|6648.1|0
1629433540000|2021-08-20 04:25:40|6650.4|6647.6|6650.9|6648.1|6650.9|6648.1|6650.4|6647.6|0
1629433560000|2021-08-20 04:26:00|6650.6|6647.8|6649.9|6647.1|6650.6|6647.8|6649.9|6647.1|1
1629433580000|2021-08-20 04:26:20|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|6650.9|6648.1|3
1629433590000|2021-08-20 04:26:30|6651.1|6648.3|6650.9|6648.1|6651.1|6648.3|6650.9|6648.1|1
1629433600000|2021-08-20 04:26:40|6650.8|6648|6650.8|6648|6650.8|6648|6650.8|6648|2
1629433610000|2021-08-20 04:26:50|6649.9|6647.1|6649.4|6646.6|6649.9|6647.1|6649.4|6646.6|1
1629433620000|2021-08-20 04:27:00|6649.8|6647|6649.4|6646.6|6649.8|6647|6648.9|6646.1|5
1629433650000|2021-08-20 04:27:30|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|6649.6|6646.8|0
1629433680000|2021-08-20 04:28:00|6649.4|6646.6|6649.6|6646.8|6649.6|6646.8|6649.4|6646.6|1
1629433700000|2021-08-20 04:28:20|6649.1|6646.3|6649.1|6646.3|6649.1|6646.3|6649.1|6646.3|1
1629433710000|2021-08-20 04:28:30|6648.8|6646|6648.8|6646|6648.9|6646.1|6648.6|6645.8|1
1629433720000|2021-08-20 04:28:40|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|0
1629433730000|2021-08-20 04:28:50|||||||||2
1629433740000|2021-08-20 04:29:00|6649.3|6646.5|6648.9|6646.1|6649.3|6646.5|6648.8|6646|3
1629433780000|2021-08-20 04:29:40|6649.3|6646.5|6648.9|6646.1|6649.3|6646.5|6648.9|6646.1|12
1629433790000|2021-08-20 04:29:50|6649.3|6646.5|6649.4|6646.6|6649.4|6646.6|6649.3|6646.5|2
1629433800000|2021-08-20 04:30:00|6649.3|6646.5|6648.3|6645.5|6649.3|6646.5|6648.3|6645.5|1
1629433820000|2021-08-20 04:30:20|6648.4|6645.6|6648.3|6645.5|6648.6|6645.8|6648.3|6645.5|3
1629433830000|2021-08-20 04:30:30|6648.4|6645.6|6648.6|6645.8|6648.6|6645.8|6648.4|6645.6|2
1629433840000|2021-08-20 04:30:40|6648.9|6646.1|6648.8|6646|6648.9|6646.1|6648.8|6646|1
1629433850000|2021-08-20 04:30:50|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|6648.9|6646.1|0
1629433860000|2021-08-20 04:31:00|6648.6|6645.8|6648.4|6645.6|6649.3|6646.5|6648.3|6645.5|6
1629433870000|2021-08-20 04:31:10|6648.3|6645.5|6647.8|6645|6648.3|6645.5|6647.8|6645|2
1629433880000|2021-08-20 04:31:20|6647.3|6644.5|6647.8|6645|6647.9|6645.1|6647.3|6644.5|3
1629433900000|2021-08-20 04:31:40|||||||||1
1629433910000|2021-08-20 04:31:50|6647.6|6644.8|6647.3|6644.5|6647.6|6644.8|6647.3|6644.5|0
1629433920000|2021-08-20 04:32:00|6646.8|6644|6646.8|6644|6646.8|6644|6646.8|6644|0
1629433930000|2021-08-20 04:32:10|6646.4|6643.6|6645.8|6643|6646.4|6643.6|6644.9|6642.1|2
1629433940000|2021-08-20 04:32:20|6645.9|6643.1|6645.8|6643|6645.9|6643.1|6645.8|6643|9
1629433960000|2021-08-20 04:32:40|6644.9|6642.1|6644.4|6641.6|6644.9|6642.1|6644.3|6641.5|2
1629433980000|2021-08-20 04:33:00|6644.8|6642|6644.8|6642|6644.8|6642|6644.8|6642|0
1629433990000|2021-08-20 04:33:10|6644.9|6642.1|6644.9|6642.1|6645.3|6642.5|6644.9|6642.1|2
1629434000000|2021-08-20 04:33:20|6645.3|6642.5|6644.8|6642|6645.3|6642.5|6644.8|6642|1
1629434010000|2021-08-20 04:33:30|6644.6|6641.8|6644.3|6641.5|6644.6|6641.8|6644.3|6641.5|0
1629434020000|2021-08-20 04:33:40|||||||||3
1629434030000|2021-08-20 04:33:50|6644.8|6642|6644.3|6641.5|6644.8|6642|6644.3|6641.5|2
1629434040000|2021-08-20 04:34:00|6643.4|6640.6|6643.3|6640.5|6643.6|6640.8|6643.3|6640.5|2
1629434050000|2021-08-20 04:34:10|||||||||1
1629434060000|2021-08-20 04:34:20|6643.9|6641.1|6644.9|6642.1|6644.9|6642.1|6643.9|6641.1|3
1629434070000|2021-08-20 04:34:30|6644.8|6642|6644.8|6642|6644.8|6642|6644.8|6642|0
1629434080000|2021-08-20 04:34:40|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|0
1629434090000|2021-08-20 04:34:50|6644.8|6642|6644.8|6642|6644.8|6642|6644.8|6642|0
1629434100000|2021-08-20 04:35:00|6644.9|6642.1|6644.8|6642|6644.9|6642.1|6644.8|6642|3
1629434120000|2021-08-20 04:35:20|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|0
1629434130000|2021-08-20 04:35:30|6645.3|6642.5|6644.8|6642|6645.3|6642.5|6644.8|6642|0
1629434150000|2021-08-20 04:35:50|6644.7|6641.9|6642.9|6640.1|6644.7|6641.9|6642.2|6639.4|20
1629434160000|2021-08-20 04:36:00|6643.1|6640.3|6643.1|6640.3|6643.1|6640.3|6643.1|6640.3|1
1629434170000|2021-08-20 04:36:10|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|0
1629434180000|2021-08-20 04:36:20|6643.6|6640.8|6643.2|6640.4|6643.6|6640.8|6643.2|6640.4|1
1629434190000|2021-08-20 04:36:30|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|6642.9|6640.1|0
1629434200000|2021-08-20 04:36:40|6643.2|6640.4|6642.9|6640.1|6643.7|6640.9|6642.7|6639.9|20
1629434210000|2021-08-20 04:36:50|6643.7|6640.9|6644.1|6641.3|6644.2|6641.4|6643.7|6640.9|20
1629434220000|2021-08-20 04:37:00|6644.4|6641.6|6644.2|6641.4|6644.4|6641.6|6644.2|6641.4|0
1629434230000|2021-08-20 04:37:10|6643.9|6641.1|6643.2|6640.4|6643.9|6641.1|6643.2|6640.4|6
1629434270000|2021-08-20 04:37:50|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|7
1629434280000|2021-08-20 04:38:00|6642.9|6640.1|6642.9|6640.1|6643.2|6640.4|6642.7|6639.9|0
1629434290000|2021-08-20 04:38:10|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|6643.2|6640.4|0
1629434300000|2021-08-20 04:38:20|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|1
1629434310000|2021-08-20 04:38:30|6643.6|6640.8|6644.7|6641.9|6644.9|6642.1|6643.2|6640.4|5
1629434320000|2021-08-20 04:38:40|6644.9|6642.1|6644.7|6641.9|6644.9|6642.1|6644.7|6641.9|0
1629434330000|2021-08-20 04:38:50|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|0
1629434340000|2021-08-20 04:39:00|6645.2|6642.4|6645.6|6642.8|6645.7|6642.9|6645.2|6642.4|0
1629434350000|2021-08-20 04:39:10|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|1
1629434360000|2021-08-20 04:39:20|6644.9|6642.1|6644.7|6641.9|6644.9|6642.1|6644.7|6641.9|0
1629434370000|2021-08-20 04:39:30|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|6644.4|6641.6|0
1629434400000|2021-08-20 04:40:00|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|0
1629434420000|2021-08-20 04:40:20|6643.6|6640.8|6643.2|6640.4|6643.6|6640.8|6643.2|6640.4|0
1629434440000|2021-08-20 04:40:40|6642.7|6639.9|6641.7|6638.9|6642.7|6639.9|6641.7|6638.9|1
1629434450000|2021-08-20 04:40:50|6641.2|6638.4|6641.6|6638.8|6641.6|6638.8|6641.2|6638.4|1
1629434460000|2021-08-20 04:41:00|6641.2|6638.4|6642.2|6639.4|6642.2|6639.4|6641.2|6638.4|2
1629434500000|2021-08-20 04:41:40|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|1
1629434510000|2021-08-20 04:41:50|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|0
1629434520000|2021-08-20 04:42:00|||||||||1
1629434530000|2021-08-20 04:42:10|6642.1|6639.3|6641.7|6638.9|6642.1|6639.3|6641.7|6638.9|0
1629434540000|2021-08-20 04:42:20|6641.6|6638.8|6641.2|6638.4|6641.6|6638.8|6641.2|6638.4|0
1629434550000|2021-08-20 04:42:30|6641.4|6638.6|6641.7|6638.9|6641.7|6638.9|6641.4|6638.6|2
1629434560000|2021-08-20 04:42:40|6641.6|6638.8|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|0
1629434580000|2021-08-20 04:43:00|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|1
1629434590000|2021-08-20 04:43:10|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|0
1629434600000|2021-08-20 04:43:20|||||||||1
1629434650000|2021-08-20 04:44:10|6641.6|6638.8|6641.7|6638.9|6641.7|6638.9|6641.6|6638.8|4
1629434660000|2021-08-20 04:44:20|6641.9|6639.1|6642.2|6639.4|6642.7|6639.9|6641.9|6639.1|2
1629434680000|2021-08-20 04:44:40|||||||||1
1629434700000|2021-08-20 04:45:00|6642.1|6639.3|6642.1|6639.3|6642.2|6639.4|6641.9|6639.1|2
1629434710000|2021-08-20 04:45:10|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|0
1629434720000|2021-08-20 04:45:20|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|6641.1|6638.3|4
1629434730000|2021-08-20 04:45:30|6640.7|6637.9|6641.2|6638.4|6641.7|6638.9|6640.7|6637.9|3
1629434740000|2021-08-20 04:45:40|6641.7|6638.9|6641.2|6638.4|6641.7|6638.9|6641.2|6638.4|2
1629434750000|2021-08-20 04:45:50|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|6640.9|6638.1|1
1629434760000|2021-08-20 04:46:00|6641.2|6638.4|6642.2|6639.4|6642.2|6639.4|6641.2|6638.4|1
1629434770000|2021-08-20 04:46:10|6641.2|6638.4|6640.9|6638.1|6641.2|6638.4|6640.9|6638.1|1
1629434790000|2021-08-20 04:46:30|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|0
1629434800000|2021-08-20 04:46:40|6640.9|6638.1|6641.2|6638.4|6641.2|6638.4|6640.7|6637.9|2
1629434810000|2021-08-20 04:46:50|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|6640.7|6637.9|1
1629434830000|2021-08-20 04:47:10|6640.9|6638.1|6641.7|6638.9|6641.9|6639.1|6640.9|6638.1|1
1629434840000|2021-08-20 04:47:20|6641.2|6638.4|6641.7|6638.9|6641.9|6639.1|6641.2|6638.4|0
1629434860000|2021-08-20 04:47:40|6641.9|6639.1|6642.2|6639.4|6642.2|6639.4|6641.9|6639.1|0
1629434880000|2021-08-20 04:48:00|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|6641.7|6638.9|0
1629434890000|2021-08-20 04:48:10|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|6641.9|6639.1|0
1629434920000|2021-08-20 04:48:40|6641.1|6638.3|6641.2|6638.4|6641.2|6638.4|6640.9|6638.1|4
1629434930000|2021-08-20 04:48:50|||||||||2
1629434940000|2021-08-20 04:49:00|||||||||12
1629434960000|2021-08-20 04:49:20|6641.1|6638.3|6640.7|6637.9|6641.1|6638.3|6640.2|6637.4|2
1629435000000|2021-08-20 04:50:00|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|6641.2|6638.4|0
1629435020000|2021-08-20 04:50:20|||||||||5
1629435060000|2021-08-20 04:51:00|||||||||4
1629435090000|2021-08-20 04:51:30|||||||||1
1629435100000|2021-08-20 04:51:40|||||||||1
1629435120000|2021-08-20 04:52:00|||||||||1
1629435130000|2021-08-20 04:52:10|||||||||2
1629435160000|2021-08-20 04:52:40|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|6642.7|6639.9|3
1629435170000|2021-08-20 04:52:50|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|1
1629435190000|2021-08-20 04:53:10|6643.6|6640.8|6643.2|6640.4|6643.6|6640.8|6643.2|6640.4|0
1629435200000|2021-08-20 04:53:20|6643.6|6640.8|6643.7|6640.9|6643.7|6640.9|6643.6|6640.8|1
1629435210000|2021-08-20 04:53:30|6643.6|6640.8|6643.7|6640.9|6643.7|6640.9|6643.2|6640.4|0
1629435220000|2021-08-20 04:53:40|6643.6|6640.8|6643.7|6640.9|6643.7|6640.9|6643.6|6640.8|2
1629435230000|2021-08-20 04:53:50|6644|6641.2|6644.9|6642.1|6644.9|6642.1|6644|6641.2|0
1629435240000|2021-08-20 04:54:00|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|6645.7|6642.9|2
1629435250000|2021-08-20 04:54:10|6645.6|6642.8|6645.9|6643.1|6645.9|6643.1|6645.2|6642.4|3
1629435270000|2021-08-20 04:54:30|||||||||4
1629435300000|2021-08-20 04:55:00|6645.5|6642.7|6645.4|6642.6|6645.5|6642.7|6645.4|6642.6|6
1629435340000|2021-08-20 04:55:40|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|0
1629435350000|2021-08-20 04:55:50|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|6644.9|6642.1|1
1629435390000|2021-08-20 04:56:30|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|0
1629435410000|2021-08-20 04:56:50|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|6645.4|6642.6|1
1629435420000|2021-08-20 04:57:00|6645.5|6642.7|6645.4|6642.6|6645.5|6642.7|6645.4|6642.6|2
1629435430000|2021-08-20 04:57:10|||||||||2
1629435470000|2021-08-20 04:57:50|6645.5|6642.7|6645.5|6642.7|6645.5|6642.7|6645.5|6642.7|1
1629435480000|2021-08-20 04:58:00|6645.4|6642.6|6645.5|6642.7|6645.5|6642.7|6645.4|6642.6|0
1629435490000|2021-08-20 04:58:10|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|1
1629435530000|2021-08-20 04:58:50|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|6646.4|6643.6|1
1629435550000|2021-08-20 04:59:10|6646.2|6643.4|6645.4|6642.6|6646.2|6643.4|6645.4|6642.6|0
1629435570000|2021-08-20 04:59:30|6645.5|6642.7|6645.4|6642.6|6645.5|6642.7|6645.4|6642.6|0
1629435580000|2021-08-20 04:59:40|6645.5|6642.7|6645.4|6642.6|6645.5|6642.7|6645.4|6642.6|0
1629435590000|2021-08-20 04:59:50|6645.9|6643.1|6646.4|6643.6|6646.4|6643.6|6645.9|6643.1|1
1629435600000|2021-08-20 05:00:00|6645.9|6643.1|6644.9|6642.1|6645.9|6643.1|6644.7|6641.9|2
1629435610000|2021-08-20 05:00:10|6644.7|6641.9|6643.9|6641.1|6644.7|6641.9|6643.7|6640.9|1
1629435620000|2021-08-20 05:00:20|6643.7|6640.9|6642.9|6640.1|6643.7|6640.9|6642.9|6640.1|0
1629435630000|2021-08-20 05:00:30|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|6643.4|6640.6|2
1629435640000|2021-08-20 05:00:40|6643.9|6641.1|6644.9|6642.1|6644.9|6642.1|6643.9|6641.1|0
1629435650000|2021-08-20 05:00:50|6644.7|6641.9|6644.6|6641.8|6644.7|6641.9|6644.6|6641.8|0
1629435660000|2021-08-20 05:01:00|6643.9|6641.1|6643.9|6641.1|6644.4|6641.6|6643.9|6641.1|0
1629435670000|2021-08-20 05:01:10|6644.9|6642.1|6644.7|6641.9|6644.9|6642.1|6644.7|6641.9|2
1629435680000|2021-08-20 05:01:20|6644.2|6641.4|6642.9|6640.1|6644.2|6641.4|6642.7|6639.9|1
1629435690000|2021-08-20 05:01:30|6643.2|6640.4|6642.7|6639.9|6643.4|6640.6|6642.7|6639.9|1
1629435700000|2021-08-20 05:01:40|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|6642.2|6639.4|0
1629435710000|2021-08-20 05:01:50|6642.7|6639.9|6642.7|6639.9|6642.9|6640.1|6642.7|6639.9|1
1629435720000|2021-08-20 05:02:00|6642.4|6639.6|6642.2|6639.4|6642.4|6639.6|6642.2|6639.4|0
1629435730000|2021-08-20 05:02:10|6642.7|6639.9|6643.4|6640.6|6643.7|6640.9|6642.7|6639.9|9
1629435740000|2021-08-20 05:02:20|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|6643.9|6641.1|0
1629435750000|2021-08-20 05:02:30|6643.7|6640.9|6643.4|6640.6|6643.7|6640.9|6643.2|6640.4|1
1629435760000|2021-08-20 05:02:40|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|0
1629435770000|2021-08-20 05:02:50|6643.2|6640.4|6641.7|6638.9|6643.2|6640.4|6641.7|6638.9|1
1629435780000|2021-08-20 05:03:00|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|6641.6|6638.8|0
1629435790000|2021-08-20 05:03:10|6641.2|6638.4|6641.5|6638.7|6641.5|6638.7|6641.2|6638.4|2
1629435800000|2021-08-20 05:03:20|6642|6639.2|6642.7|6639.9|6642.7|6639.9|6642|6639.2|1
1629435810000|2021-08-20 05:03:30|||||||||1
1629435820000|2021-08-20 05:03:40|6642.6|6639.8|6642.2|6639.4|6642.6|6639.8|6642.2|6639.4|0
1629435830000|2021-08-20 05:03:50|6641.4|6638.6|6640.4|6637.6|6641.4|6638.6|6640.4|6637.6|3
1629435840000|2021-08-20 05:04:00|6640.2|6637.4|6639.4|6636.6|6640.2|6637.4|6638.9|6636.1|18
1629435850000|2021-08-20 05:04:10|6639.7|6636.9|6639.2|6636.4|6639.7|6636.9|6639.2|6636.4|0
1629435860000|2021-08-20 05:04:20|6639.7|6636.9|6639.2|6636.4|6639.7|6636.9|6639.2|6636.4|0
1629435870000|2021-08-20 05:04:30|6638.5|6635.7|6639.7|6636.9|6639.7|6636.9|6638.5|6635.7|8
1629435890000|2021-08-20 05:04:50|6638.9|6636.1|6638.1|6635.3|6638.9|6636.1|6638.1|6635.3|37
1629435900000|2021-08-20 05:05:00|6637.7|6634.9|6632.7|6629.9|6637.7|6634.9|6632.7|6629.9|25
1629435910000|2021-08-20 05:05:10|6633.4|6630.6|6632.9|6630.1|6633.4|6630.6|6632.7|6629.9|1
1629435920000|2021-08-20 05:05:20|6632.7|6629.9|6633.2|6630.4|6633.2|6630.4|6632.7|6629.9|4
1629435930000|2021-08-20 05:05:30|6633.1|6630.3|6632.7|6629.9|6633.1|6630.3|6632.7|6629.9|0
1629435940000|2021-08-20 05:05:40|6632.2|6629.4|6631.7|6628.9|6632.2|6629.4|6631.2|6628.4|5
1629435950000|2021-08-20 05:05:50|6631.9|6629.1|6631.7|6628.9|6632.4|6629.6|6631.7|6628.9|2
1629435960000|2021-08-20 05:06:00|6631.2|6628.4|6628.4|6625.6|6631.4|6628.6|6627.7|6624.9|32
1629435970000|2021-08-20 05:06:10|6628.9|6626.1|6628.7|6625.9|6628.9|6626.1|6628.2|6625.4|2
1629435980000|2021-08-20 05:06:20|6628.9|6626.1|6629.7|6626.9|6629.9|6627.1|6628.2|6625.4|12
1629435990000|2021-08-20 05:06:30|6629.4|6626.6|6628.7|6625.9|6629.4|6626.6|6628.7|6625.9|0
1629436000000|2021-08-20 05:06:40|6628.9|6626.1|6629.7|6626.9|6629.7|6626.9|6628.9|6626.1|2
1629436010000|2021-08-20 05:06:50|6630.2|6627.4|6630.7|6627.9|6630.7|6627.9|6630.2|6627.4|2
1629436020000|2021-08-20 05:07:00|6630.9|6628.1|6630.7|6627.9|6631.2|6628.4|6630.7|6627.9|6
1629436030000|2021-08-20 05:07:10|6630.9|6628.1|6630.9|6628.1|6631.1|6628.3|6630.7|6627.9|0
1629436040000|2021-08-20 05:07:20|6631.2|6628.4|6630.7|6627.9|6632.4|6629.6|6630.7|6627.9|6
1629436050000|2021-08-20 05:07:30|6630.9|6628.1|6630.9|6628.1|6631.7|6628.9|6630.7|6627.9|0
1629436060000|2021-08-20 05:07:40|6630.7|6627.9|6629.7|6626.9|6630.9|6628.1|6629.7|6626.9|1
1629436070000|2021-08-20 05:07:50|6629.6|6626.8|6628.7|6625.9|6629.6|6626.8|6628.7|6625.9|0
1629436080000|2021-08-20 05:08:00|6628.9|6626.1|6629.7|6626.9|6629.9|6627.1|6628.7|6625.9|5
1629436090000|2021-08-20 05:08:10|6629.2|6626.4|6629.1|6626.3|6629.2|6626.4|6629.1|6626.3|0
1629436100000|2021-08-20 05:08:20|6629.2|6626.4|6631.4|6628.6|6631.4|6628.6|6629.2|6626.4|53
1629436110000|2021-08-20 05:08:30|6631|6628.2|6631|6628.2|6631|6628.2|6630.2|6627.4|2
1629436120000|2021-08-20 05:08:40|6631.4|6628.6|6631.4|6628.6|6631.4|6628.6|6631.4|6628.6|0
1629436130000|2021-08-20 05:08:50|6631.9|6629.1|6631.7|6628.9|6631.9|6629.1|6631.7|6628.9|0
1629436140000|2021-08-20 05:09:00|6631.9|6629.1|6633.2|6630.4|6633.4|6630.6|6631.9|6629.1|1
1629436150000|2021-08-20 05:09:10|6636|6633.2|6635.4|6632.6|6636|6633.2|6634.7|6631.9|10
1629436160000|2021-08-20 05:09:20|6634.7|6631.9|6633.7|6630.9|6634.7|6631.9|6633.7|6630.9|1
1629436170000|2021-08-20 05:09:30|6633.4|6630.6|6632.7|6629.9|6633.4|6630.6|6632.7|6629.9|3
1629436180000|2021-08-20 05:09:40|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|6632.9|6630.1|0
1629436190000|2021-08-20 05:09:50|6632.7|6629.9|6632.7|6629.9|6632.7|6629.9|6632.7|6629.9|0
1629436200000|2021-08-20 05:10:00|6632.4|6629.6|6632.7|6629.9|6632.9|6630.1|6632.4|6629.6|1
1629436220000|2021-08-20 05:10:20|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|6633.2|6630.4|0
1629436230000|2021-08-20 05:10:30|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|6633.9|6631.1|1
1629436240000|2021-08-20 05:10:40|6634.1|6631.3|6634.4|6631.6|6634.4|6631.6|6633.7|6630.9|0
1629436250000|2021-08-20 05:10:50|6634.5|6631.7|6635.7|6632.9|6635.7|6632.9|6634.5|6631.7|0
1629436260000|2021-08-20 05:11:00|6635.9|6633.1|6636.7|6633.9|6637.1|6634.3|6635.9|6633.1|3
1629436270000|2021-08-20 05:11:10|6636.6|6633.8|6636.2|6633.4|6636.6|6633.8|6636.2|6633.4|0
1629436280000|2021-08-20 05:11:20|6635.7|6632.9|6635.7|6632.9|6636.2|6633.4|6635.7|6632.9|0
1629436290000|2021-08-20 05:11:30|6635.2|6632.4|6635.4|6632.6|6635.4|6632.6|6634.7|6631.9|2
1629436300000|2021-08-20 05:11:40|6634.9|6632.1|6635.4|6632.6|6635.4|6632.6|6634.7|6631.9|0
1629436310000|2021-08-20 05:11:50|6634.9|6632.1|6634.7|6631.9|6634.9|6632.1|6634.7|6631.9|0
1629436320000|2021-08-20 05:12:00|6634.9|6632.1|6635.4|6632.6|6635.4|6632.6|6634.9|6632.1|1
1629436340000|2021-08-20 05:12:20|6635.1|6632.3|6635.2|6632.4|6635.2|6632.4|6634.7|6631.9|0
1629436350000|2021-08-20 05:12:30|6635.4|6632.6|6634.4|6631.6|6635.4|6632.6|6634.4|6631.6|0
1629436360000|2021-08-20 05:12:40|6634.2|6631.4|6633.7|6630.9|6634.4|6631.6|6633.7|6630.9|2
1629436380000|2021-08-20 05:13:00|6633.9|6631.1|6634.2|6631.4|6634.2|6631.4|6633.4|6630.6|0
1629436390000|2021-08-20 05:13:10|6633.7|6630.9|6634.2|6631.4|6634.2|6631.4|6633.7|6630.9|1
1629436400000|2021-08-20 05:13:20|6634.1|6631.3|6633.7|6630.9|6634.1|6631.3|6633.7|6630.9|0
1629436410000|2021-08-20 05:13:30|6633.9|6631.1|6633.2|6630.4|6633.9|6631.1|6632.7|6629.9|2
1629436420000|2021-08-20 05:13:40|6632.7|6629.9|6632.7|6629.9|6632.7|6629.9|6632.7|6629.9|0
1629436440000|2021-08-20 05:14:00|6631.9|6629.1|6631.7|6628.9|6631.9|6629.1|6631.7|6628.9|1
1629436450000|2021-08-20 05:14:10|6631.1|6628.3|6631.2|6628.4|6631.2|6628.4|6630.7|6627.9|0
1629436460000|2021-08-20 05:14:20|6631.7|6628.9|6631.9|6629.1|6631.9|6629.1|6631.7|6628.9|1
1629436470000|2021-08-20 05:14:30|6632.2|6629.4|6631.7|6628.9|6632.2|6629.4|6631.7|6628.9|1
1629436480000|2021-08-20 05:14:40|6631.9|6629.1|6631|6628.2|6631.9|6629.1|6630.7|6627.9|5
1629436490000|2021-08-20 05:14:50|6631.1|6628.3|6631.7|6628.9|6631.9|6629.1|6630.7|6627.9|5
1629436500000|2021-08-20 05:15:00|6630.7|6627.9|6631.4|6628.6|6631.6|6628.8|6630.7|6627.9|16
1629436510000|2021-08-20 05:15:10|6631.7|6628.9|6631.4|6628.6|6631.9|6629.1|6631.4|6628.6|0
1629436520000|2021-08-20 05:15:20|6631.5|6628.7|6631.7|6628.9|6631.9|6629.1|6631.4|6628.6|0
1629436530000|2021-08-20 05:15:30|6631.9|6629.1|6631.7|6628.9|6632.2|6629.4|6630.9|6628.1|6
1629436540000|2021-08-20 05:15:40|6630.7|6627.9|6626.7|6623.9|6630.7|6627.9|6626.7|6623.9|11
1629436550000|2021-08-20 05:15:50|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|6625.6|6622.8|8
1629436560000|2021-08-20 05:16:00|6625.7|6622.9|6625.4|6622.6|6627.1|6624.3|6625.2|6622.4|36
1629436570000|2021-08-20 05:16:10|6626.2|6623.4|6624.4|6621.6|6626.2|6623.4|6624.2|6621.4|3
1629436580000|2021-08-20 05:16:20|6624.9|6622.1|6625.2|6622.4|6625.7|6622.9|6624.7|6621.9|0
1629436590000|2021-08-20 05:16:30|6624.9|6622.1|6624.9|6622.1|6625.7|6622.9|6624.9|6622.1|4
1629436600000|2021-08-20 05:16:40|6625.4|6622.6|6624.9|6622.1|6625.4|6622.6|6624.9|6622.1|0
1629436610000|2021-08-20 05:16:50|6625|6622.2|6625.9|6623.1|6626|6623.2|6625|6622.2|0
1629436620000|2021-08-20 05:17:00|6625.7|6622.9|6626.6|6623.8|6626.6|6623.8|6625.7|6622.9|2
1629436630000|2021-08-20 05:17:10|6626.2|6623.4|6626.2|6623.4|6626.2|6623.4|6626.2|6623.4|0
1629436650000|2021-08-20 05:17:30|6626.4|6623.6|6627.7|6624.9|6627.7|6624.9|6626.4|6623.6|3
1629436660000|2021-08-20 05:17:40|6627.2|6624.4|6625.9|6623.1|6627.2|6624.4|6625.9|6623.1|1
1629436670000|2021-08-20 05:17:50|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|6624.7|6621.9|0
1629436680000|2021-08-20 05:18:00|6625.9|6623.1|6625.2|6622.4|6625.9|6623.1|6625|6622.2|3
1629436690000|2021-08-20 05:18:10|6625.1|6622.3|6624.4|6621.6|6625.1|6622.3|6624.4|6621.6|0
1629436700000|2021-08-20 05:18:20|6624.9|6622.1|6624.9|6622.1|6625|6622.2|6624.7|6621.9|2
1629436710000|2021-08-20 05:18:30|6625.2|6622.4|6625.9|6623.1|6625.9|6623.1|6624.9|6622.1|3
1629436720000|2021-08-20 05:18:40|6625.7|6622.9|6625.9|6623.1|6625.9|6623.1|6625.7|6622.9|0
1629436730000|2021-08-20 05:18:50|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|6626.4|6623.6|6
1629436740000|2021-08-20 05:19:00|6626|6623.2|6626|6623.2|6626|6623.2|6625.2|6622.4|1
1629436750000|2021-08-20 05:19:10|6625.9|6623.1|6625.9|6623.1|6626|6623.2|6625.9|6623.1|0
1629436760000|2021-08-20 05:19:20|6626|6623.2|6626.7|6623.9|6626.9|6624.1|6626|6623.2|1
1629436770000|2021-08-20 05:19:30|6626.4|6623.6|6627.7|6624.9|6627.7|6624.9|6625.7|6622.9|56
1629436780000|2021-08-20 05:19:40|6627.5|6624.7|6627.4|6624.6|6627.9|6625.1|6627.4|6624.6|1
1629436790000|2021-08-20 05:19:50|6627.1|6624.3|6626.4|6623.6|6627.1|6624.3|6626.4|6623.6|0
1629436800000|2021-08-20 05:20:00|6626.9|6624.1|6627.7|6624.9|6627.7|6624.9|6626.9|6624.1|1
1629436810000|2021-08-20 05:20:10|6627.2|6624.4|6628.7|6625.9|6628.9|6626.1|6627.2|6624.4|3
1629436830000|2021-08-20 05:20:30|6628.9|6626.1|6629.7|6626.9|6629.9|6627.1|6628.9|6626.1|2
1629436840000|2021-08-20 05:20:40|6628.7|6625.9|6627.7|6624.9|6629|6626.2|6627.7|6624.9|1
1629436850000|2021-08-20 05:20:50|6627.9|6625.1|6627.7|6624.9|6627.9|6625.1|6627.7|6624.9|1
1629436860000|2021-08-20 05:21:00|6627.9|6625.1|6627.7|6624.9|6628.4|6625.6|6627.7|6624.9|1
1629436870000|2021-08-20 05:21:10|6627.6|6624.8|6627.7|6624.9|6627.9|6625.1|6627.2|6624.4|1
1629436880000|2021-08-20 05:21:20|6627.9|6625.1|6627.7|6624.9|6627.9|6625.1|6627.7|6624.9|0
1629436890000|2021-08-20 05:21:30|6627.9|6625.1|6626.9|6624.1|6628.2|6625.4|6626.7|6623.9|0
1629436900000|2021-08-20 05:21:40|6627.2|6624.4|6627.7|6624.9|6627.7|6624.9|6627.2|6624.4|0
1629436910000|2021-08-20 05:21:50|6627.9|6625.1|6628.7|6625.9|6628.7|6625.9|6627.7|6624.9|1
1629436920000|2021-08-20 05:22:00|6627.9|6625.1|6627.7|6624.9|6627.9|6625.1|6627.2|6624.4|7
1629436930000|2021-08-20 05:22:10|6627.9|6625.1|6627.9|6625.1|6627.9|6625.1|6627.9|6625.1|0
1629436940000|2021-08-20 05:22:20|6628.2|6625.4|6627.2|6624.4|6628.2|6625.4|6627.2|6624.4|2
1629436950000|2021-08-20 05:22:30|6627.7|6624.9|6627.2|6624.4|6627.7|6624.9|6627.2|6624.4|0
1629436960000|2021-08-20 05:22:40|6627.7|6624.9|6627.7|6624.9|6627.7|6624.9|6626.9|6624.1|0
1629436970000|2021-08-20 05:22:50|6626.9|6624.1|6627.4|6624.6|6627.4|6624.6|6626.9|6624.1|0
1629436980000|2021-08-20 05:23:00|6627.7|6624.9|6627.7|6624.9|6627.9|6625.1|6627.7|6624.9|0
1629437000000|2021-08-20 05:23:20|6627.2|6624.4|6627.2|6624.4|6627.2|6624.4|6627.2|6624.4|0
1629437010000|2021-08-20 05:23:30|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|6625.7|6622.9|2
1629437020000|2021-08-20 05:23:40|6625.4|6622.6|6625.4|6622.6|6625.4|6622.6|6625.4|6622.6|1
1629437030000|2021-08-20 05:23:50|6625.7|6622.9|6624.7|6621.9|6625.7|6622.9|6624.7|6621.9|2
1629437040000|2021-08-20 05:24:00|6624.9|6622.1|6626|6623.2|6626.2|6623.4|6624.9|6622.1|2
1629437050000|2021-08-20 05:24:10|6626.2|6623.4|6627.4|6624.6|6628.7|6625.9|6625.9|6623.1|0
1629437060000|2021-08-20 05:24:20|6627.5|6624.7|6628.7|6625.9|6628.7|6625.9|6627.5|6624.7|0
1629437070000|2021-08-20 05:24:30|6628.9|6626.1|6628.9|6626.1|6628.9|6626.1|6628.9|6626.1|0
1629437080000|2021-08-20 05:24:40|6629.4|6626.6|6629.9|6627.1|6630.7|6627.9|6629.4|6626.6|1
1629437090000|2021-08-20 05:24:50|6629.7|6626.9|6629.7|6626.9|6629.7|6626.9|6629.7|6626.9|0
1629437100000|2021-08-20 05:25:00|6629.4|6626.6|6627.4|6624.6|6629.4|6626.6|6627.4|6624.6|0
1629437110000|2021-08-20 05:25:10|6626.9|6624.1|6627.4|6624.6|6627.4|6624.6|6626.9|6624.1|1
1629437120000|2021-08-20 05:25:20|6627.7|6624.9|6628.4|6625.6|6628.4|6625.6|6627.7|6624.9|0
1629437130000|2021-08-20 05:25:30|6627.7|6624.9|6628.4|6625.6|6628.4|6625.6|6627.7|6624.9|0
1629437160000|2021-08-20 05:26:00|6628.5|6625.7|6628.2|6625.4|6628.7|6625.9|6628.2|6625.4|0
1629437180000|2021-08-20 05:26:20|6627.7|6624.9|6628.2|6625.4|6628.2|6625.4|6627.7|6624.9|1
1629437190000|2021-08-20 05:26:30|6628|6625.2|6627.7|6624.9|6628|6625.2|6627.7|6624.9|0
1629437200000|2021-08-20 05:26:40|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|6626.7|6623.9|4
1629437210000|2021-08-20 05:26:50|6626.8|6624|6628.2|6625.4|6628.2|6625.4|6626.8|6624|1
1629437220000|2021-08-20 05:27:00|6626.8|6624|6626.8|6624|6626.8|6624|6626.7|6623.9|2
1629437230000|2021-08-20 05:27:10|6626.7|6623.9|6626.2|6623.4|6626.7|6623.9|6625.7|6622.9|0
1629437240000|2021-08-20 05:27:20|6626.8|6624|6626.3|6623.5|6626.8|6624|6626.2|6623.4|3
1629437250000|2021-08-20 05:27:30|6627|6624.2|6627.3|6624.5|6627.3|6624.5|6627|6624.2|43
1629437260000|2021-08-20 05:27:40|6627.5|6624.7|6627.7|6624.9|6628.3|6625.5|6627.5|6624.7|40
1629437270000|2021-08-20 05:27:50|6627.8|6625|6628|6625.2|6628.3|6625.5|6627.7|6624.9|2
1629437280000|2021-08-20 05:28:00|6628.3|6625.5|6627.2|6624.4|6628.3|6625.5|6627.2|6624.4|0
1629437290000|2021-08-20 05:28:10|6626.7|6623.9|6627.3|6624.5|6627.3|6624.5|6625.5|6622.7|1
1629437300000|2021-08-20 05:28:20|6627.2|6624.4|6626.7|6623.9|6627.3|6624.5|6626.7|6623.9|0
1629437310000|2021-08-20 05:28:30|6626.3|6623.5|6625.8|6623|6626.3|6623.5|6625.7|6622.9|0
1629437320000|2021-08-20 05:28:40|6626|6623.2|6624.7|6621.9|6626.2|6623.4|6624.7|6621.9|0
1629437330000|2021-08-20 05:28:50|6624.8|6622|6625|6622.2|6625|6622.2|6624.8|6622|1
1629437340000|2021-08-20 05:29:00|6625.3|6622.5|6624.8|6622|6625.3|6622.5|6624.8|6622|0
1629437350000|2021-08-20 05:29:10|6624.7|6621.9|6624.8|6622|6624.8|6622|6624.7|6621.9|0
1629437360000|2021-08-20 05:29:20|6625.2|6622.4|6625.7|6622.9|6626.4|6623.6|6625.2|6622.4|1
1629437370000|2021-08-20 05:29:30|6625.3|6622.5|6627|6624.2|6627|6624.2|6625.3|6622.5|0
1629437380000|2021-08-20 05:29:40|6627.5|6624.7|6624.7|6621.9|6627.8|6625|6624.7|6621.9|11
1629437390000|2021-08-20 05:29:50|6624.8|6622|6624.8|6622|6624.8|6622|6624.8|6622|0
1629437400000|2021-08-20 05:30:00|6625.2|6622.4|6627.7|6624.9|6627.7|6624.9|6624.7|6621.9|11
1629437410000|2021-08-20 05:30:10|6626.8|6624|6628.7|6625.9|6629.3|6626.5|6626.8|6624|6
1629437420000|2021-08-20 05:30:20|6627.7|6624.9|6628.3|6625.5|6628.3|6625.5|6627.7|6624.9|0
1629437430000|2021-08-20 05:30:30|6629|6626.2|6629|6626.2|6631|6628.2|6629|6626.2|1
1629437440000|2021-08-20 05:30:40|6628.8|6626|6628.7|6625.9|6629.3|6626.5|6628.7|6625.9|6
1629437450000|2021-08-20 05:30:50|6629|6626.2|6628.8|6626|6629|6626.2|6628.8|6626|0
1629437460000|2021-08-20 05:31:00|6629|6626.2|6628|6625.2|6629|6626.2|6627.7|6624.9|1
1629437470000|2021-08-20 05:31:10|6627.8|6625|6625.7|6622.9|6627.8|6625|6625.7|6622.9|1
1629437480000|2021-08-20 05:31:20|6625.3|6622.5|6626.3|6623.5|6626.3|6623.5|6625.3|6622.5|9
1629437490000|2021-08-20 05:31:30|6626.2|6623.4|6624.7|6621.9|6626.3|6623.5|6624.2|6621.4|10
1629437500000|2021-08-20 05:31:40|6625.3|6622.5|6627.3|6624.5|6627.3|6624.5|6625.3|6622.5|14
1629437510000|2021-08-20 05:31:50|6627.5|6624.7|6629.7|6626.9|6629.7|6626.9|6627.5|6624.7|3
1629437520000|2021-08-20 05:32:00|6629.5|6626.7|6626.7|6623.9|6629.5|6626.7|6626.7|6623.9|2
1629437530000|2021-08-20 05:32:10|6626.5|6623.7|6627.8|6625|6628.3|6625.5|6626.5|6623.7|10
1629437540000|2021-08-20 05:32:20|6628.2|6625.4|6631.3|6628.5|6631.7|6628.9|6628.1|6625.3|6
1629437550000|2021-08-20 05:32:30|6631|6628.2|6629.8|6627|6631|6628.2|6629.8|6627|0
1629437560000|2021-08-20 05:32:40|6630|6627.2|6629.7|6626.9|6630.3|6627.5|6629.7|6626.9|0
1629437570000|2021-08-20 05:32:50|6629.8|6627|6629.8|6627|6630.3|6627.5|6629.7|6626.9|0
1629437580000|2021-08-20 05:33:00|6630|6627.2|6628.7|6625.9|6630|6627.2|6628.7|6625.9|1
1629437590000|2021-08-20 05:33:10|6628.3|6625.5|6629.3|6626.5|6629.3|6626.5|6628.3|6625.5|2
1629437600000|2021-08-20 05:33:20|6629|6626.2|6629.3|6626.5|6629.7|6626.9|6627.8|6625|4
1629437610000|2021-08-20 05:33:30|6629.7|6626.9|6629.7|6626.9|6630.3|6627.5|6629.7|6626.9|8
1629437620000|2021-08-20 05:33:40|6629.3|6626.5|6630.7|6627.9|6631.3|6628.5|6629.3|6626.5|5
1629437630000|2021-08-20 05:33:50|6630.8|6628|6630.3|6627.5|6630.8|6628|6629.7|6626.9|5
1629437650000|2021-08-20 05:34:10|6630|6627.2|6629|6626.2|6630|6627.2|6629|6626.2|2
1629437660000|2021-08-20 05:34:20|6628|6625.2|6626.8|6624|6628.3|6625.5|6626.8|6624|7
1629437670000|2021-08-20 05:34:30|6627.3|6624.5|6625.7|6622.9|6627.8|6625|6625.5|6622.7|16
1629437680000|2021-08-20 05:34:40|6625.8|6623|6624.8|6622|6625.8|6623|6624.3|6621.5|3
1629437690000|2021-08-20 05:34:50|6624.7|6621.9|6624.8|6622|6624.8|6622|6624.7|6621.9|36
1629437710000|2021-08-20 05:35:10|6625.3|6622.5|6625.8|6623|6626.3|6623.5|6625.3|6622.5|4
1629437720000|2021-08-20 05:35:20|6626.5|6623.7|6625.8|6623|6626.8|6624|6625.8|6623|1
1629437730000|2021-08-20 05:35:30|6626|6623.2|6626.8|6624|6626.8|6624|6625.8|6623|0
1629437740000|2021-08-20 05:35:40|6626.7|6623.9|6625.7|6622.9|6626.7|6623.9|6625.7|6622.9|0
1629437750000|2021-08-20 05:35:50|6624.8|6622|6625.3|6622.5|6625.3|6622.5|6624.7|6621.9|0
1629437760000|2021-08-20 05:36:00|6625.2|6622.4|6625|6622.2|6625.2|6622.4|6624.8|6622|0
1629437770000|2021-08-20 05:36:10|6624.8|6622|6624.7|6621.9|6624.8|6622|6624.7|6621.9|0
1629437780000|2021-08-20 05:36:20|6624.8|6622|6625.3|6622.5|6625.3|6622.5|6624.8|6622|0
1629437790000|2021-08-20 05:36:30|6625|6622.2|6624.7|6621.9|6625|6622.2|6624.7|6621.9|0
1629437800000|2021-08-20 05:36:40|6624.8|6622|6625.7|6622.9|6625.7|6622.9|6624.3|6621.5|1
1629437810000|2021-08-20 05:36:50|6625.5|6622.7|6624.8|6622|6625.7|6622.9|6624.7|6621.9|3
1629437820000|2021-08-20 05:37:00|6625.2|6622.4|6624.7|6621.9|6625.7|6622.9|6624.7|6621.9|8
1629437830000|2021-08-20 05:37:10|6624.8|6622|6626.3|6623.5|6626.3|6623.5|6624.8|6622|1
1629437840000|2021-08-20 05:37:20|6625.8|6623|6626|6623.2|6626.8|6624|6625.8|6623|2
1629437850000|2021-08-20 05:37:30|6626.3|6623.5|6625.7|6622.9|6626.3|6623.5|6625.7|6622.9|1
1629437860000|2021-08-20 05:37:40|6625.8|6623|6625.8|6623|6625.8|6623|6625.8|6623|0
1629437870000|2021-08-20 05:37:50|6626.7|6623.9|6627.8|6625|6627.8|6625|6626.7|6623.9|3
1629437880000|2021-08-20 05:38:00|6628.3|6625.5|6629.7|6626.9|6630.3|6627.5|6628.3|6625.5|14
1629437890000|2021-08-20 05:38:10|6629.8|6627|6628.7|6625.9|6629.8|6627|6628.7|6625.9|4
1629437900000|2021-08-20 05:38:20|6628.8|6626|6628.8|6626|6629.8|6627|6628.7|6625.9|1
1629437910000|2021-08-20 05:38:30|6629|6626.2|6628.7|6625.9|6629|6626.2|6628.7|6625.9|0
1629437920000|2021-08-20 05:38:40|6628.3|6625.5|6627.8|6625|6628.3|6625.5|6627.7|6624.9|1
1629437930000|2021-08-20 05:38:50|6627.7|6624.9|6626.3|6623.5|6627.7|6624.9|6626.3|6623.5|2
1629437940000|2021-08-20 05:39:00|6626.8|6624|6626.7|6623.9|6626.8|6624|6626.7|6623.9|0
1629437950000|2021-08-20 05:39:10|6626.8|6624|6627.7|6624.9|6627.7|6624.9|6626.8|6624|1
1629437960000|2021-08-20 05:39:20|6627.8|6625|6627.7|6624.9|6627.8|6625|6627|6624.2|1
1629437970000|2021-08-20 05:39:30|6627.5|6624.7|6626.7|6623.9|6627.5|6624.7|6626.7|6623.9|0
1629437980000|2021-08-20 05:39:40|6625.8|6623|6627.3|6624.5|6627.3|6624.5|6625.8|6623|1
1629437990000|2021-08-20 05:39:50|6627|6624.2|6627.7|6624.9|6627.7|6624.9|6626.7|6623.9|0
1629438000000|2021-08-20 05:40:00|6627.8|6625|6628.8|6626|6628.8|6626|6626.8|6624|3
1629438010000|2021-08-20 05:40:10|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|0
1629438020000|2021-08-20 05:40:20|6628.8|6626|6627.8|6625|6628.8|6626|6627.7|6624.9|0
1629438030000|2021-08-20 05:40:30|6627.7|6624.9|6627.7|6624.9|6627.7|6624.9|6627.7|6624.9|0
1629438040000|2021-08-20 05:40:40|6627.8|6625|6627.7|6624.9|6627.8|6625|6627.7|6624.9|0
1629438050000|2021-08-20 05:40:50|6627.8|6625|6627.7|6624.9|6627.8|6625|6627.7|6624.9|0
1629438060000|2021-08-20 05:41:00|6627.8|6625|6627.8|6625|6627.8|6625|6627.8|6625|0
1629438070000|2021-08-20 05:41:10|6627.7|6624.9|6627.7|6624.9|6627.7|6624.9|6627.7|6624.9|0
1629438080000|2021-08-20 05:41:20|6626.8|6624|6626.8|6624|6626.8|6624|6626.8|6624|0
1629438090000|2021-08-20 05:41:30|6627.5|6624.7|6627.7|6624.9|6627.8|6625|6627.5|6624.7|3
1629438100000|2021-08-20 05:41:40|6627.8|6625|6627.7|6624.9|6627.8|6625|6627.7|6624.9|1
1629438110000|2021-08-20 05:41:50|6627.8|6625|6628.8|6626|6629.3|6626.5|6627.8|6625|5
1629438120000|2021-08-20 05:42:00|6629.3|6626.5|6630.3|6627.5|6630.3|6627.5|6628.8|6626|2
1629438130000|2021-08-20 05:42:10|6629.8|6627|6629.7|6626.9|6630.8|6628|6629.3|6626.5|8
1629438150000|2021-08-20 05:42:30|6629.3|6626.5|6629.7|6626.9|6629.7|6626.9|6628.7|6625.9|0
1629438170000|2021-08-20 05:42:50|6629|6626.2|6627.7|6624.9|6629|6626.2|6627.7|6624.9|1
1629438180000|2021-08-20 05:43:00|6627.4|6624.6|6626.7|6623.9|6627.4|6624.6|6626.7|6623.9|0
1629438190000|2021-08-20 05:43:10|6626.2|6623.4|6625.7|6622.9|6626.2|6623.4|6625.7|6622.9|2
1629438200000|2021-08-20 05:43:20|6625.8|6623|6625.7|6622.9|6625.8|6623|6625.7|6622.9|0
1629438210000|2021-08-20 05:43:30|6625|6622.2|6625|6622.2|6625|6622.2|6624.2|6621.4|1
1629438240000|2021-08-20 05:44:00|6624.8|6622|6624.8|6622|6624.8|6622|6624.8|6622|0
1629438250000|2021-08-20 05:44:10|6624.3|6621.5|6624.7|6621.9|6624.8|6622|6624.3|6621.5|1
1629438260000|2021-08-20 05:44:20|6624.8|6622|6626.7|6623.9|6626.7|6623.9|6624.8|6622|2
1629438270000|2021-08-20 05:44:30|6626.3|6623.5|6626.3|6623.5|6626.3|6623.5|6625.7|6622.9|0
1629438280000|2021-08-20 05:44:40|6626.2|6623.4|6628|6625.2|6628|6625.2|6625.3|6622.5|22
1629438290000|2021-08-20 05:44:50|6627.8|6625|6628.3|6625.5|6628.3|6625.5|6627.8|6625|11
1629438300000|2021-08-20 05:45:00|6628|6625.2|6627|6624.2|6628|6625.2|6627|6624.2|6
1629438310000|2021-08-20 05:45:10|6626.8|6624|6629|6626.2|6629|6626.2|6626.8|6624|6
1629438320000|2021-08-20 05:45:20|6628.8|6626|6631.3|6628.5|6631.3|6628.5|6628.8|6626|1
1629438330000|2021-08-20 05:45:30|6631.8|6629|6633|6630.2|6633|6630.2|6631.8|6629|1
1629438340000|2021-08-20 05:45:40|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|0
1629438370000|2021-08-20 05:46:10|6633.8|6629.8|6633|6630.2|6633.8|6630.4|6632.7|6629.8|1
1629438380000|2021-08-20 05:46:20|6633.4|6629.4|6633|6630.2|6633.4|6630.2|6632.8|6629.4|0
1629438390000|2021-08-20 05:46:30|6633.4|6629.4|6633|6630.2|6633.4|6630.2|6633|6629.4|0
1629438400000|2021-08-20 05:46:40|6633.4|6629.4|6633|6630.2|6633.4|6630.2|6633|6629.4|0
1629438410000|2021-08-20 05:46:50|6632.7|6629.9|6632.7|6629.9|6633|6630.2|6632.7|6629.9|0
1629438420000|2021-08-20 05:47:00|6631.8|6629|6631.3|6628.5|6631.8|6629|6630.8|6628|7
1629438430000|2021-08-20 05:47:10|6630.8|6628|6630.7|6627.9|6630.8|6628|6629.8|6627|4
1629438440000|2021-08-20 05:47:20|6630.8|6628|6628.7|6625.9|6630.8|6628|6628.3|6625.5|3
1629438450000|2021-08-20 05:47:30|6628.8|6626|6628.7|6625.9|6629|6626.2|6628.2|6625.4|1
1629438460000|2021-08-20 05:47:40|6628.8|6626|6628.7|6625.9|6629|6626.2|6628.7|6625.9|0
1629438470000|2021-08-20 05:47:50|6629|6626.2|6629|6626.2|6629|6626.2|6629|6626.2|0
1629438480000|2021-08-20 05:48:00|6629.3|6626.5|6631.3|6628.5|6631.3|6628.5|6629.3|6626.5|2
1629438490000|2021-08-20 05:48:10|6630.7|6627.9|6630.8|6628|6631.3|6628.5|6630.7|6627.9|0
1629438500000|2021-08-20 05:48:20|6630.7|6627.9|6631.3|6628.5|6631.8|6629|6630.7|6627.9|0
1629438510000|2021-08-20 05:48:30|6631.5|6628.7|6631|6628.2|6631.8|6629|6630.8|6628|1
1629438520000|2021-08-20 05:48:40|6631.8|6629|6631.8|6629|6632|6629.2|6631.7|6628.9|2
1629438540000|2021-08-20 05:49:00|6632|6629.2|6632.3|6629.5|6633.8|6631|6632|6629.2|4
1629438550000|2021-08-20 05:49:10|6632.8|6630|6633|6630.2|6633|6630.2|6632.8|6630|0
1629438570000|2021-08-20 05:49:30|6632.8|6630|6632.7|6629.9|6633|6630.2|6632.3|6629.5|10
1629438580000|2021-08-20 05:49:40|6631.8|6629|6632.3|6629.5|6632.3|6629.5|6631.7|6628.9|0
1629438590000|2021-08-20 05:49:50|6631.8|6629|6631.7|6628.9|6631.8|6629|6631.7|6628.9|1
1629438600000|2021-08-20 05:50:00|6631.3|6628.5|6633.8|6631|6634|6631.2|6631.3|6628.5|2
1629438610000|2021-08-20 05:50:10|6633.3|6630.5|6633.8|6631|6633.8|6631|6633.3|6630.5|1
1629438630000|2021-08-20 05:50:30|6633.7|6630.9|6634.8|6632|6634.8|6632|6633.5|6630.7|0
1629438640000|2021-08-20 05:50:40|6635|6632.2|6635|6632.2|6635|6632.2|6635|6632.2|2
1629438650000|2021-08-20 05:50:50|6635.8|6633|6636.8|6634|6637.3|6634.5|6635.8|6633|5
1629438660000|2021-08-20 05:51:00|6637.3|6634.5|6636.7|6633.9|6637.3|6634.5|6636.7|6633.9|2
1629438680000|2021-08-20 05:51:20|6636.8|6634|6636.8|6634|6636.8|6634|6636.7|6633.9|4
1629438690000|2021-08-20 05:51:30|6637.2|6634.4|6635.8|6633|6637.2|6634.4|6635.8|6633|0
1629438700000|2021-08-20 05:51:40|6635.7|6632.9|6635.7|6632.9|6636.3|6633.5|6635.7|6632.9|1
1629438710000|2021-08-20 05:51:50|6635.8|6633|6635.8|6633|6636|6633.2|6635.7|6632.9|3
1629438720000|2021-08-20 05:52:00|6636.3|6633.5|6635.8|6633|6636.3|6633.5|6635.7|6632.9|2
1629438730000|2021-08-20 05:52:10|6636|6633.2|6635.7|6632.9|6636.3|6633.5|6635.7|6632.9|0
1629438740000|2021-08-20 05:52:20|6635.8|6633|6635.7|6632.9|6635.8|6633|6635.7|6632.9|0
1629438760000|2021-08-20 05:52:40|6634.7|6631.9|6633.3|6630.5|6634.7|6631.9|6632.8|6630|14
1629438780000|2021-08-20 05:53:00|||||||||2
1629438790000|2021-08-20 05:53:10|6633.8|6631|6634.3|6631.5|6634.3|6631.5|6633.8|6631|1
1629438800000|2021-08-20 05:53:20|6633.3|6630.5|6633.3|6630.5|6633.3|6630.5|6632.8|6630|0
1629438810000|2021-08-20 05:53:30|6634.5|6631.7|6635.3|6632.5|6635.3|6632.5|6634.5|6631.7|5
1629438830000|2021-08-20 05:53:50|6635.2|6632.4|6633.8|6631|6635.2|6632.4|6633.8|6631|1
1629438840000|2021-08-20 05:54:00|6633.3|6630.5|6635.3|6632.5|6635.3|6632.5|6633.3|6630.5|1
1629438850000|2021-08-20 05:54:10|6634.8|6632|6635.3|6632.5|6635.3|6632.5|6634.8|6632|0
1629438860000|2021-08-20 05:54:20|6635.8|6633|6637.3|6634.5|6637.3|6634.5|6635.7|6632.9|0
1629438870000|2021-08-20 05:54:30|6637|6634.2|6637.3|6634.5|6637.3|6634.5|6636.7|6633.9|0
1629438880000|2021-08-20 05:54:40|6636.8|6634|6636.7|6633.9|6636.8|6634|6636.7|6633.9|0
1629438890000|2021-08-20 05:54:50|6636.8|6634|6636.7|6633.9|6636.8|6634|6636.7|6633.9|2
1629438900000|2021-08-20 05:55:00|6636.2|6633.4|6638.2|6635.4|6638.2|6635.4|6636.2|6633.4|10
1629438910000|2021-08-20 05:55:10|6637.8|6635|6639.8|6637|6640.5|6637.7|6637.8|6635|25
1629438920000|2021-08-20 05:55:20|6639|6636.2|6639|6636.2|6639|6636.2|6638.8|6636|2
1629438930000|2021-08-20 05:55:30|6638.8|6636|6638.8|6636|6639|6636.2|6638.8|6636|0
1629438940000|2021-08-20 05:55:40|6639|6636.2|6639|6636.2|6639|6636.2|6638.8|6636|6
1629438960000|2021-08-20 05:56:00|6638.7|6635.9|6638|6635.2|6638.7|6635.9|6637.8|6635|1
1629438990000|2021-08-20 05:56:30|6637.5|6634.7|6635|6632.2|6637.5|6634.7|6635|6632.2|73
1629439010000|2021-08-20 05:56:50|6634.8|6632|6635.3|6632.5|6635.5|6632.7|6634.8|6632|0
1629439020000|2021-08-20 05:57:00|6635|6632.2|6632.5|6629.7|6635|6632.2|6632.5|6629.7|10
1629439030000|2021-08-20 05:57:10|6632.8|6630|6634.3|6631.5|6634.8|6632|6632.8|6630|9
1629439040000|2021-08-20 05:57:20|6633.8|6631|6633.7|6630.9|6633.8|6631|6633.7|6630.9|1
1629439050000|2021-08-20 05:57:30|6633.8|6631|6634.8|6632|6634.8|6632|6633.8|6631|0
1629439060000|2021-08-20 05:57:40|6634.7|6631.9|6634.8|6632|6634.8|6632|6634.3|6631.5|0
1629439070000|2021-08-20 05:57:50|6634.3|6631.5|6634.8|6632|6634.8|6632|6634.3|6631.5|1
1629439080000|2021-08-20 05:58:00|6634.7|6631.9|6635.7|6632.9|6635.7|6632.9|6634.3|6631.5|3
1629439090000|2021-08-20 05:58:10|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|6635.3|6632.5|0
1629439100000|2021-08-20 05:58:20|6636|6633.2|6637.5|6634.7|6637.5|6634.7|6636|6633.2|0
1629439110000|2021-08-20 05:58:30|6637.8|6635|6638.3|6635.5|6638.5|6635.7|6637.8|6635|2
1629439120000|2021-08-20 05:58:40|6638|6635.2|6638.8|6636|6638.8|6636|6638|6635.2|0
1629439130000|2021-08-20 05:58:50|6638.1|6635.3|6638|6635.2|6638.1|6635.3|6637.8|6635|1
1629439140000|2021-08-20 05:59:00|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|0
1629439150000|2021-08-20 05:59:10|6638.8|6636|6638.8|6636|6638.8|6636|6638.8|6636|0
1629439160000|2021-08-20 05:59:20|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|6638.3|6635.5|0
1629439170000|2021-08-20 05:59:30|6638.8|6636|6638.8|6636|6638.8|6636|6638.8|6636|0
1629439180000|2021-08-20 05:59:40|6638.3|6635.5|6638|6635.2|6638.3|6635.5|6638|6635.2|0
1629439190000|2021-08-20 05:59:50|6638.3|6635.5|6639|6636.2|6639.3|6636.5|6637.8|6635|25
1629439200000|2021-08-20 06:00:00|6638.7|6635.9|6639.8|6637|6640|6637.2|6638.7|6635.9|1
1629439210000|2021-08-20 06:00:10|6640|6637.2|6642|6639.2|6642|6639.2|6640|6637.2|3
1629439220000|2021-08-20 06:00:20|6641.8|6639|6638.8|6636|6641.8|6639|6638.3|6635.5|4
1629439230000|2021-08-20 06:00:30|6638.7|6635.9|6638.3|6635.5|6638.7|6635.9|6638.3|6635.5|0
1629439240000|2021-08-20 06:00:40|6638.8|6634.8|6637.3|6634.5|6638.8|6635.5|6637.3|6634.5|0
1629439250000|2021-08-20 06:00:50|6637|6634.2|6636.7|6633.9|6637|6634.2|6636.5|6633.7|8
1629439260000|2021-08-20 06:01:00|6636.8|6634|6638|6635.2|6638|6635.2|6636.8|6634|6
1629439270000|2021-08-20 06:01:10|6638.8|6636|6637|6634.2|6638.8|6636|6637|6634.2|3
1629439280000|2021-08-20 06:01:20|6636.8|6634|6636.6|6633.8|6637.1|6634|6635.3|6632.5|24
1629439290000|2021-08-20 06:01:30|6637.3|6634.5|6636.7|6633.9|6637.8|6635|6636.7|6633.9|7
1629439300000|2021-08-20 06:01:40|6636|6633.2|6636|6633.2|6636|6633.2|6636|6633.2|0
1629439310000|2021-08-20 06:01:50|6635.8|6633|6632.7|6629.9|6635.8|6633|6631.7|6628.9|4
1629439320000|2021-08-20 06:02:00|6633.3|6630.5|6625.3|6622.5|6633.7|6630.9|6624.7|6621.9|62
1629439330000|2021-08-20 06:02:10|6625.2|6622.4|6627.3|6624.5|6627.8|6624.5|6625.1|6622.3|4
1629439340000|2021-08-20 06:02:20|6626.8|6624|6627|6624.2|6627|6624.2|6626.8|6624|0
1629439350000|2021-08-20 06:02:30|6627.7|6624.9|6627.7|6624.9|6628.3|6625.5|6626.8|6624|7
1629439360000|2021-08-20 06:02:40|6628.3|6625.5|6628.8|6626|6628.8|6626|6627.8|6625|4
1629439370000|2021-08-20 06:02:50|6629.7|6626.9|6631.7|6628.9|6631.8|6629|6629.7|6626.9|12
1629439380000|2021-08-20 06:03:00|6630.5|6627.7|6631.8|6629|6631.8|6629|6629.8|6627|6
1629439390000|2021-08-20 06:03:10|6632|6629.2|6633|6630.2|6633.4|6630.5|6631.8|6629|181
1629439400000|2021-08-20 06:03:20|6632.7|6629.9|6633.8|6631|6633.8|6631|6632.2|6629.4|3
1629439410000|2021-08-20 06:03:30|6633.3|6630.5|6633|6630.2|6634|6631.2|6633|6630.2|7
1629439420000|2021-08-20 06:03:40|6634|6631.2|6634.8|6632|6634.8|6632|6634|6631.2|0
1629439430000|2021-08-20 06:03:50|6634.5|6631.7|6634.8|6632|6634.8|6632|6634|6631.2|1
1629439440000|2021-08-20 06:04:00|6634.7|6631.9|6636.3|6633.5|6636.3|6633.5|6634.7|6631.9|7
1629439450000|2021-08-20 06:04:10|6635.5|6632.7|6635.3|6632.5|6635.8|6633|6634.8|6632|2
1629439460000|2021-08-20 06:04:20|6635.5|6632.7|6636|6633.2|6636|6633.2|6635.3|6632.5|1
1629439470000|2021-08-20 06:04:30|6636.3|6633.5|6636.3|6633.5|6636.3|6633.5|6635.7|6632.9|3
1629439480000|2021-08-20 06:04:40|6635.8|6633|6636.3|6633.5|6636.3|6633.5|6635.8|6633|1
1629439490000|2021-08-20 06:04:50|6637.3|6634.5|6637.7|6634.9|6638|6635.2|6637.3|6634.5|6
1629439500000|2021-08-20 06:05:00|6637.3|6634.5|6635|6632.2|6637.3|6634.5|6635|6632.2|1
1629439510000|2021-08-20 06:05:10|6635.8|6633|6636.8|6634|6637.7|6634.9|6635.8|6633|7
1629439520000|2021-08-20 06:05:20|6635.8|6633|6635.7|6632.9|6635.8|6633|6635.7|6632.9|1
1629439530000|2021-08-20 06:05:30|6635.3|6632.5|6634.7|6631.9|6635.3|6632.5|6633.7|6630.9|2
1629439540000|2021-08-20 06:05:40|6634.5|6631.7|6635.2|6632.4|6635.2|6632.4|6634.5|6631.7|1
1629439550000|2021-08-20 06:05:50|6634.8|6632|6636|6633.2|6636.1|6633.2|6634.8|6632|1
1629439560000|2021-08-20 06:06:00|6635.7|6632.9|6635.7|6632.9|6635.7|6632.9|6635.7|6632.9|0
1629439570000|2021-08-20 06:06:10|6635.3|6632.5|6635.7|6632.9|6635.7|6632.9|6635|6632.2|3
1629439580000|2021-08-20 06:06:20|6634.8|6632|6634.7|6631.9|6634.8|6632|6634.3|6631.5|3
1629439590000|2021-08-20 06:06:30|6635|6632.2|6634.8|6632|6635.8|6633|6634.7|6631.9|8
1629439600000|2021-08-20 06:06:40|6635|6632.2|6635|6632.2|6635|6632.2|6635|6632.2|0
1629439610000|2021-08-20 06:06:50|6634.8|6632|6636.7|6633.9|6636.7|6633.9|6634.8|6632|5
1629439620000|2021-08-20 06:07:00|6636.8|6634|6636|6633.2|6636.8|6634|6635.7|6632.9|4
1629439630000|2021-08-20 06:07:10|6634.8|6632|6633.3|6630.5|6634.8|6632|6632.8|6630|4
1629439640000|2021-08-20 06:07:20|6633.8|6631|6634.7|6631.9|6634.7|6631.9|6633.8|6631|1
1629439650000|2021-08-20 06:07:30|6634.8|6632|6634.8|6632|6634.8|6632|6634.8|6632|0
1629439660000|2021-08-20 06:07:40|6635|6632.2|6633.7|6630.9|6635.5|6632.7|6633.7|6630.9|34
1629439670000|2021-08-20 06:07:50|6633.8|6631|6633.2|6630.4|6633.8|6631|6632.7|6629.9|3
1629439680000|2021-08-20 06:08:00|6632.8|6630|6637|6634.2|6637|6634.2|6632.8|6630|6
1629439690000|2021-08-20 06:08:10|6637.6|6634.8|6641|6638.2|6641.5|6638.7|6637.6|6634.8|8
1629439700000|2021-08-20 06:08:20|6640.3|6637.5|6640|6637.2|6640.3|6637.5|6639.8|6637|1
1629439710000|2021-08-20 06:08:30|6640.7|6637.9|6643|6640.2|6643.1|6640.3|6640.7|6637.9|19
1629439720000|2021-08-20 06:08:40|6643.1|6640.3|6643|6640.2|6644|6641.2|6642.5|6639.7|79
1629439730000|2021-08-20 06:08:50|6642.5|6639.7|6641.8|6639|6642.5|6639.7|6641.8|6639|6
1629439740000|2021-08-20 06:09:00|6642|6639.2|6643|6640.2|6643|6640.2|6642|6639.2|3
1629439750000|2021-08-20 06:09:10|6643.3|6640.5|6645.5|6642.7|6645.5|6642.7|6643.3|6640.5|3
1629439760000|2021-08-20 06:09:20|6645.8|6643|6646|6643.2|6646.6|6643.8|6645.8|6643|22
1629439770000|2021-08-20 06:09:30|6644.5|6641.7|6643.7|6640.9|6645|6642.2|6643.7|6640.9|44
1629439780000|2021-08-20 06:09:40|6643.8|6641|6643.8|6641|6644.2|6641.4|6643.8|6641|2
1629439790000|2021-08-20 06:09:50|6644|6641.2|6644.7|6641.9|6644.8|6642|6644|6641.2|0
1629439800000|2021-08-20 06:10:00|6644.3|6641.5|6643.8|6641|6644.5|6641.7|6643.8|6641|1
1629439810000|2021-08-20 06:10:10|6644.3|6641.5|6643.8|6641|6644.3|6641.5|6643.8|6641|2
1629439820000|2021-08-20 06:10:20|6642.8|6640|6642.8|6640|6643|6640.2|6642.8|6640|3
1629439830000|2021-08-20 06:10:30|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|6643.3|6640.5|2
1629439840000|2021-08-20 06:10:40|6643|6640.2|6642.5|6639.7|6643|6640.2|6642.5|6639.7|2
1629439850000|2021-08-20 06:10:50|6642|6639.2|6642|6639.2|6642|6639.2|6642|6639.2|4
1629439860000|2021-08-20 06:11:00|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|6642.3|6639.5|0
1629439870000|2021-08-20 06:11:10|6642|6639.2|6640.5|6637.7|6642|6639.2|6640.5|6637.7|3
1629439890000|2021-08-20 06:11:30|6641.2|6638.4|6641.8|6639|6641.8|6639|6641.2|6638.4|3
1629439900000|2021-08-20 06:11:40|6642|6639.2|6643.8|6641|6643.8|6641|6641.8|6639|4
1629439910000|2021-08-20 06:11:50|6644|6641.2|6644.5|6641.7|6644.5|6641.7|6643.8|6641|1
1629439920000|2021-08-20 06:12:00|6644.8|6642|6645.8|6643|6646|6643.2|6644.8|6642|23
1629439930000|2021-08-20 06:12:10|6646|6643.2|6646|6643.2|6646|6643.2|6646|6643.2|0
1629439940000|2021-08-20 06:12:20|6646.3|6643.5|6645|6642.2|6646.3|6643.5|6645|6642.2|5
1629439960000|2021-08-20 06:12:40|6644.5|6641.7|6644.5|6641.7|6644.5|6641.7|6644.5|6641.7|0
1629439970000|2021-08-20 06:12:50|6644.8|6642|6644.8|6642|6645|6642.2|6643.8|6641|4
1629439980000|2021-08-20 06:13:00|6644.5|6641.7|6643.8|6641|6644.5|6641.7|6643.8|6641|7
1629439990000|2021-08-20 06:13:10|6644.7|6641.9|6645.5|6642.7|6645.8|6643|6644.3|6641.4|6
1629440000000|2021-08-20 06:13:20|6645.8|6643|6645|6642.2|6645.8|6643|6645|6642.2|1
1629440010000|2021-08-20 06:13:30|6645.3|6642.5|6644.8|6642|6645.8|6642.7|6643|6640.2|11
1629440020000|2021-08-20 06:13:40|6645.3|6642.5|6648.5|6645.7|6648.5|6645.7|6645.3|6642.5|7
1629440030000|2021-08-20 06:13:50|6647.8|6645|6648|6645.2|6648|6645.2|6647.8|6645|121
1629440040000|2021-08-20 06:14:00|6648.1|6645.3|6648|6645.2|6648.1|6645.3|6647.1|6644.3|1
1629440050000|2021-08-20 06:14:10|6648.1|6645.3|6648.3|6645.5|6648.8|6646|6648|6645.2|3
1629440060000|2021-08-20 06:14:20|6648.8|6646|6649.3|6646.5|6649.3|6646.5|6648.8|6646|0
1629440070000|2021-08-20 06:14:30|6649.6|6646.8|6648.6|6645.8|6649.6|6646.8|6648.6|6645.8|12
1629440080000|2021-08-20 06:14:40|6648.3|6645.5|6648.1|6645.3|6648.3|6645.5|6647.1|6644.3|17
1629440090000|2021-08-20 06:14:50|6648.3|6645.5|6648.5|6645.7|6649.1|6646.3|6648.1|6645.3|16
1629440100000|2021-08-20 06:15:00|6648.1|6645.3|6648.5|6645.7|6648.5|6645.7|6647.5|6644.7|9
1629440110000|2021-08-20 06:15:10|6649.1|6646.3|6649.1|6646.3|6649.3|6646.5|6649.1|6646.3|4
1629440120000|2021-08-20 06:15:20|6648|6645.2|6647.1|6644.3|6648|6645.2|6647.1|6644.3|2
1629440130000|2021-08-20 06:15:30|6646|6643.2|6646.3|6643.5|6646.3|6643.5|6646|6643.2|14
1629440140000|2021-08-20 06:15:40|6646.1|6643.3|6646.3|6643.5|6646.3|6643.5|6646.1|6643.3|15
1629440150000|2021-08-20 06:15:50|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|0
1629440160000|2021-08-20 06:16:00|6645.6|6642.8|6647.1|6644.3|6647.6|6644.8|6645.6|6642.8|6
1629440170000|2021-08-20 06:16:10|6646.3|6643.5|6646.3|6643.5|6646.3|6643.5|6646.1|6643.3|1
1629440180000|2021-08-20 06:16:20|6647|6644.2|6647.1|6644.3|6647.3|6644.5|6647|6644.2|3
1629440190000|2021-08-20 06:16:30|6647.3|6644.5|6647.3|6644.5|6647.3|6644.5|6647.1|6644.3|0
1629440200000|2021-08-20 06:16:40|6647.6|6644.8|6647.8|6645|6647.8|6645|6647.1|6644.3|11
1629440210000|2021-08-20 06:16:50|6647.4|6644.6|6646.3|6643.5|6647.4|6644.6|6646.1|6643.3|4
1629440220000|2021-08-20 06:17:00|6646.1|6643.3|6646.4|6643.6|6646.4|6643.6|6645.9|6643.1|1
1629440230000|2021-08-20 06:17:10|6647.1|6644.3|6646.6|6643.8|6647.1|6644.3|6646.6|6643.8|0
1629440240000|2021-08-20 06:17:20|6646.8|6644|6647.6|6644.8|6647.8|6645|6646.8|6644|2
1629440250000|2021-08-20 06:17:30|6647.8|6645|6647.8|6645|6647.8|6645|6647.8|6645|0
1629440260000|2021-08-20 06:17:40|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|0
1629440270000|2021-08-20 06:17:50|6647.8|6645|6647.6|6644.8|6648.1|6645.3|6647.6|6644.8|6
1629440280000|2021-08-20 06:18:00|6648.1|6645.3|6647.9|6645.1|6648.1|6645.3|6647.9|6645.1|3
1629440290000|2021-08-20 06:18:10|6648.1|6645.3|6648.1|6645.3|6648.1|6645.3|6647.9|6645.1|0
1629440300000|2021-08-20 06:18:20|6647.9|6645.1|6648.1|6645.3|6648.3|6645.5|6647.1|6644.3|8
1629440310000|2021-08-20 06:18:30|6647.9|6645.1|6648.1|6645.3|6648.1|6645.3|6647.1|6644.3|1
1629440320000|2021-08-20 06:18:40|6647.3|6644.5|6646.9|6644.1|6647.3|6644.5|6646.1|6643.3|3
1629440330000|2021-08-20 06:18:50|6647.1|6644.3|6645.3|6642.5|6647.1|6644.3|6645.3|6642.5|3
1629440340000|2021-08-20 06:19:00|6645.9|6643.1|6645.1|6642.3|6646.1|6643.3|6645.1|6642.3|1
1629440350000|2021-08-20 06:19:10|6644.4|6641.6|6644.9|6642.1|6644.9|6642.1|6644.4|6641.6|4
1629440360000|2021-08-20 06:19:20|6644.4|6641.6|6644.1|6641.3|6644.8|6642|6644.1|6641.3|0
1629440370000|2021-08-20 06:19:30|6644.4|6641.6|6646.1|6643.3|6646.1|6643.3|6644.1|6641.3|4
1629440380000|2021-08-20 06:19:40|6646.8|6644|6646.2|6643.4|6647.1|6644.3|6646.1|6643.3|3
1629440390000|2021-08-20 06:19:50|6646.1|6643.3|6645.9|6643.1|6646.2|6643.4|6645.1|6642.3|56
1629440400000|2021-08-20 06:20:00|6646.2|6643.4|6645.1|6642.3|6646.6|6643.8|6645.1|6642.3|2
1629440410000|2021-08-20 06:20:10|6644.9|6642.1|6645.1|6642.3|6645.1|6642.3|6644.9|6642.1|0
1629440420000|2021-08-20 06:20:20|6644.9|6642.1|6644.9|6642.1|6645.1|6642.3|6644.9|6642.1|0
1629440430000|2021-08-20 06:20:30|6645.1|6642.3|6644.1|6641.3|6645.1|6642.3|6644.1|6641.3|5
1629440440000|2021-08-20 06:20:40|6644.4|6641.6|6645.1|6642.3|6645.1|6642.3|6644.4|6641.6|2
1629440460000|2021-08-20 06:21:00|6645.7|6642.9|6646.6|6643.8|6647.1|6644.3|6645.7|6642.9|5
1629440470000|2021-08-20 06:21:10|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|6646.9|6644.1|8
1629440480000|2021-08-20 06:21:20|6646.1|6643.3|6646.1|6643.3|6646.6|6643.8|6646.1|6643.3|1
1629440490000|2021-08-20 06:21:30|6646.8|6644|6646.9|6644.1|6646.9|6644.1|6646.8|6644|2
1629440500000|2021-08-20 06:21:40|6646.1|6643.3|6645.9|6643.1|6646.1|6643.3|6645.9|6643.1|3
1629440510000|2021-08-20 06:21:50|6646.1|6643.3|6645.9|6643.1|6646.1|6643.3|6645.9|6643.1|0
1629440520000|2021-08-20 06:22:00|6646.1|6643.3|6645.1|6642.3|6646.3|6643.5|6644.9|6642.1|2
1629440530000|2021-08-20 06:22:10|6646.4|6643.6|6647.1|6644.3|6647.1|6644.3|6646.4|6643.6|3
1629440540000|2021-08-20 06:22:20|6646.9|6644.1|6646.9|6644.1|6647.1|6644.3|6646.9|6644.1|0
1629440550000|2021-08-20 06:22:30|6646.1|6643.3|6645.6|6642.8|6646.1|6643.3|6645.1|6642.3|1
1629440560000|2021-08-20 06:22:40|6646.1|6643.3|6646.6|6643.8|6646.6|6643.8|6645.9|6643.1|0
1629440570000|2021-08-20 06:22:50|6647.1|6644.3|6646.1|6643.3|6647.1|6644.3|6646.1|6643.3|1
1629440580000|2021-08-20 06:23:00|6646.4|6643.6|6646.1|6643.3|6647.1|6644.3|6646.1|6643.3|5
1629440590000|2021-08-20 06:23:10|6646.9|6644.1|6646.4|6643.6|6647.1|6644.3|6646.4|6643.6|5
1629440600000|2021-08-20 06:23:20|6645.9|6643.1|6645.6|6642.8|6645.9|6643.1|6645.1|6642.3|2
1629440610000|2021-08-20 06:23:30|6645.4|6642.6|6645.1|6642.3|6645.4|6642.6|6644.9|6642.1|0
1629440620000|2021-08-20 06:23:40|6644.4|6641.6|6643.4|6640.6|6644.4|6641.6|6641.4|6638.6|75
1629440630000|2021-08-20 06:23:50|6643.6|6640.8|6644.6|6641.8|6644.6|6641.8|6643.1|6640.3|6
1629440640000|2021-08-20 06:24:00|6644.2|6641.4|6644.1|6641.3|6644.2|6641.4|6642.9|6640.1|12
1629440650000|2021-08-20 06:24:10|6643.9|6641.1|6643.6|6640.8|6643.9|6641.1|6643.6|6640.8|5
1629440660000|2021-08-20 06:24:20|6643.1|6640.3|6645.1|6642.3|6645.1|6642.3|6643.1|6640.3|3
1629440670000|2021-08-20 06:24:30|6645.2|6642.4|6645.7|6642.9|6646.1|6643.3|6645.2|6642.4|3
1629440680000|2021-08-20 06:24:40|||||||||7
1629440690000|2021-08-20 06:24:50|6645.1|6642.3|6647.1|6644.3|6647.1|6644.3|6645.1|6642.3|5
1629440700000|2021-08-20 06:25:00|6646.4|6643.6|6646.1|6643.3|6646.4|6643.6|6645.6|6642.8|4
1629440710000|2021-08-20 06:25:10|6645.9|6643.1|6646.1|6643.3|6646.1|6643.3|6645.9|6643.1|0
1629440720000|2021-08-20 06:25:20|6645.1|6642.3|6644.9|6642.1|6645.1|6642.3|6644.6|6641.8|4
1629440730000|2021-08-20 06:25:30|6644.6|6641.8|6645.1|6642.3|6645.1|6642.3|6644.6|6641.8|0
1629440740000|2021-08-20 06:25:40|||||||||1
1629440750000|2021-08-20 06:25:50|6644.7|6641.9|6644.9|6642.1|6644.9|6642.1|6644.6|6641.8|2
1629440760000|2021-08-20 06:26:00|6645.1|6642.3|6646.6|6643.8|6646.6|6643.8|6645.1|6642.3|6
1629440770000|2021-08-20 06:26:10|6646.1|6643.3|6645.6|6642.8|6646.1|6643.3|6645.6|6642.8|3
1629440780000|2021-08-20 06:26:20|||||||||1
1629440790000|2021-08-20 06:26:30|6645.4|6642.6|6644.6|6641.8|6645.4|6642.6|6644.6|6641.8|1
1629440800000|2021-08-20 06:26:40|6645.1|6642.3|6644.6|6641.8|6645.1|6642.3|6644.6|6641.8|2
1629440810000|2021-08-20 06:26:50|6645.1|6642.3|6644.6|6641.8|6645.9|6643.1|6644.6|6641.8|11
1629440820000|2021-08-20 06:27:00|6644.9|6642.1|6645.1|6642.3|6645.2|6642.4|6643.6|6639.7|13
1629440830000|2021-08-20 06:27:10|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|6645.2|6642.4|0
1629440840000|2021-08-20 06:27:20|6646.1|6643.3|6647.1|6644.3|6647.1|6644.3|6646.1|6643.3|1
1629440850000|2021-08-20 06:27:30|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|6646.2|6643.4|8
1629440860000|2021-08-20 06:27:40|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|5
1629440870000|2021-08-20 06:27:50|6646.2|6643.4|6646.7|6643.9|6646.7|6643.9|6646.2|6643.4|6
1629440880000|2021-08-20 06:28:00|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|6646.1|6643.3|5
1629440890000|2021-08-20 06:28:10|6645.9|6643.1|6645.9|6643.1|6645.9|6643.1|6645.6|6642.8|2
1629440900000|2021-08-20 06:28:20|6646.1|6643.3|6645.1|6642.3|6646.1|6643.3|6643.9|6641.1|11
1629440920000|2021-08-20 06:28:40|6644.2|6641.4|6643.8|6641|6644.2|6641.4|6643.8|6641|18
1629440930000|2021-08-20 06:28:50|6642.1|6639.3|6642.7|6639.9|6643.1|6640.3|6642.1|6639.3|3
1629440940000|2021-08-20 06:29:00|6643.1|6640.3|6640.1|6637.3|6643.1|6640.3|6639.9|6637.1|41
1629440950000|2021-08-20 06:29:10|6640.4|6637.6|6641.1|6638.3|6641.1|6638.3|6640.4|6637.6|7
1629440970000|2021-08-20 06:29:30|6640.7|6637.9|6641.1|6638.3|6641.1|6638.3|6640.6|6637.8|24
1629440980000|2021-08-20 06:29:40|||||||||19
1629440990000|2021-08-20 06:29:50|6641.4|6638.6|6643.2|6640.4|6643.2|6640.4|6641.4|6638.6|33
1629441000000|2021-08-20 06:30:00|6643.6|6640.8|6640.1|6637.3|6643.6|6640.8|6640.1|6637.3|16
1629441010000|2021-08-20 06:30:10|6639.9|6637.1|6639.9|6637.1|6639.9|6637.1|6639.6|6636.8|1
1629441020000|2021-08-20 06:30:20|6640.1|6637.3|6638.9|6636.1|6640.1|6637.3|6638.9|6636.1|0
1629441030000|2021-08-20 06:30:30|6638.6|6635.8|6637.9|6635.1|6638.6|6635.8|6637.4|6634.6|15
1629441040000|2021-08-20 06:30:40|6638.1|6635.3|6639.1|6636.3|6639.1|6636.3|6638.1|6635.3|2
1629441050000|2021-08-20 06:30:50|6638.7|6635.9|6639.9|6637.1|6639.9|6637.1|6638.6|6635.8|4
1629441060000|2021-08-20 06:31:00|6639.6|6636.8|6638.6|6635.8|6639.6|6636.8|6638.1|6635.3|6
1629441070000|2021-08-20 06:31:10|6638.1|6635.3|6639.1|6636.3|6639.9|6637.1|6637.9|6635.1|9
1629441080000|2021-08-20 06:31:20|6638.9|6636.1|6640.2|6637.4|6640.2|6637.4|6638.7|6635.9|5
1629441090000|2021-08-20 06:31:30|6640.6|6637.8|6640.2|6637.4|6641.1|6638.3|6640.1|6637.3|1
1629441100000|2021-08-20 06:31:40|6640.1|6637.3|6639.7|6636.9|6640.1|6637.3|6639.6|6636.8|3
1629441110000|2021-08-20 06:31:50|6639.6|6636.8|6637.9|6635.1|6639.6|6636.8|6637.9|6635.1|1
1629441120000|2021-08-20 06:32:00|6638.2|6635.4|6639.6|6636.8|6640.2|6637.4|6637.6|6634.8|13
1629441130000|2021-08-20 06:32:10|6639.9|6637.1|6639.1|6636.3|6639.9|6637.1|6639.1|6636.3|0
1629441140000|2021-08-20 06:32:20|6639.4|6636.6|6639.6|6636.8|6640.7|6637.9|6639.4|6636.6|20
1629441150000|2021-08-20 06:32:30|6639.7|6636.9|6639.2|6636.4|6639.7|6636.9|6639.2|6636.4|1
1629441160000|2021-08-20 06:32:40|6639.1|6636.3|6638.1|6635.3|6639.1|6636.3|6638.1|6635.3|3
1629441170000|2021-08-20 06:32:50|6637.7|6634.9|6637.6|6634.8|6638.1|6635.3|6637.6|6634.8|2
1629441180000|2021-08-20 06:33:00|6637.4|6634.6|6637.7|6634.9|6637.9|6635.1|6637.1|6634.3|9
1629441190000|2021-08-20 06:33:10|6637.4|6634.6|6636.6|6633.8|6637.4|6634.6|6636.6|6633.8|6
1629441200000|2021-08-20 06:33:20|6636.1|6633.3|6634.9|6632.1|6636.1|6633.3|6634.8|6632|9
1629441210000|2021-08-20 06:33:30|6635.1|6632.3|6634.6|6631.8|6635.1|6632.3|6634.1|6631.3|12
1629441220000|2021-08-20 06:33:40|6634.1|6631.3|6633.6|6630.8|6634.1|6631.3|6633.6|6630.8|1
1629441230000|2021-08-20 06:33:50|6633.4|6630.6|6633.1|6630.3|6633.6|6630.8|6633.1|6630.3|9
1629441240000|2021-08-20 06:34:00|6633.4|6630.6|6634.1|6631.3|6635.1|6632.3|6633.4|6630.6|10
1629441250000|2021-08-20 06:34:10|6634.4|6631.6|6635.1|6632.3|6635.1|6632.3|6634.4|6631.6|9
1629441270000|2021-08-20 06:34:30|6634.8|6632|6633.9|6631.1|6634.8|6632|6633.6|6630.8|6
1629441280000|2021-08-20 06:34:40|6634.1|6631.3|6633.9|6631.1|6634.1|6631.3|6633.6|6630.8|1
1629441290000|2021-08-20 06:34:50|6634.1|6631.3|6636.1|6633.3|6636.1|6633.3|6634.1|6631.3|26
1629441300000|2021-08-20 06:35:00|6636.2|6633.4|6636.1|6633.3|6636.2|6633.4|6636.1|6633.3|4
1629441310000|2021-08-20 06:35:10|||||||||15
1629441320000|2021-08-20 06:35:20|6635.7|6632.9|6634.9|6632.1|6635.7|6632.9|6634.9|6632.1|3
1629441330000|2021-08-20 06:35:30|6634.8|6632|6633.1|6630.3|6634.8|6632|6633.1|6630.3|7
1629441340000|2021-08-20 06:35:40|6632.7|6629.9|6635.1|6632.3|6635.1|6632.3|6632.7|6629.9|25
1629441350000|2021-08-20 06:35:50|6635.2|6632.4|6634.6|6631.8|6635.2|6632.4|6634.2|6631.4|198
1629441360000|2021-08-20 06:36:00|6634.1|6631.3|6633.9|6631.1|6634.1|6631.3|6633.9|6631.1|0
1629441370000|2021-08-20 06:36:10|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|6633.6|6630.8|0
1629441390000|2021-08-20 06:36:30|6633.2|6630.4|6633.6|6630.8|6634.1|6631.3|6633.2|6630.4|10
1629441400000|2021-08-20 06:36:40|6634.1|6631.3|6635.1|6632.3|6635.4|6632.6|6633.6|6630.8|13
1629441410000|2021-08-20 06:36:50|6634.9|6632.1|6636.1|6633.3|6636.1|6633.3|6634.6|6631.8|4
1629441420000|2021-08-20 06:37:00|6636.7|6633.9|6636.2|6633.4|6637.2|6634.4|6635.9|6633.1|8
1629441430000|2021-08-20 06:37:10|6636.6|6633.8|6635.9|6633.1|6636.6|6633.8|6635.9|6633.1|7
1629441440000|2021-08-20 06:37:20|6636.2|6633.4|6635.6|6632.8|6637|6633.8|6635.4|6632.6|9
1629441450000|2021-08-20 06:37:30|6635.2|6632.4|6635.6|6632.8|6635.7|6632.9|6635.2|6632.4|2
1629441460000|2021-08-20 06:37:40|6634.6|6631.8|6636.1|6633.3|6637.1|6634.3|6634.2|6631.4|3
1629441470000|2021-08-20 06:37:50|6635.2|6632.4|6635.4|6632.6|6635.4|6632.6|6635.1|6632.3|1
1629441480000|2021-08-20 06:38:00|6635.7|6632.9|6637.1|6634.3|6637.1|6634.3|6635.7|6632.9|2
1629441490000|2021-08-20 06:38:10|6637.2|6634.4|6637.1|6634.3|6637.7|6634.9|6637.1|6634.3|2
1629441500000|2021-08-20 06:38:20|6637.2|6634.4|6637.2|6634.4|6637.2|6634.4|6637.2|6634.4|2
1629441510000|2021-08-20 06:38:30|6636.9|6634.1|6639.2|6636.4|6639.2|6636.4|6636.9|6634.1|3
1629441520000|2021-08-20 06:38:40|6639.1|6636.3|6639.4|6636.6|6640.1|6637.3|6638.9|6636.1|10
1629441530000|2021-08-20 06:38:50|6639.1|6636.3|6639.7|6636.9|6639.7|6636.9|6639.1|6636.3|1
1629441540000|2021-08-20 06:39:00|6640.1|6637.3|6640.1|6637.3|6640.6|6637.8|6640.1|6637.3|3
1629441550000|2021-08-20 06:39:10|6640.2|6637.4|6639.2|6636.4|6640.7|6637.9|6639.2|6636.4|3
1629441560000|2021-08-20 06:39:20|6639.9|6637.1|6638.7|6635.9|6639.9|6637.1|6638.1|6635.3|4
1629441570000|2021-08-20 06:39:30|6638.9|6636.1|6637.9|6635.1|6639.1|6636.3|6637.9|6635.1|3
1629441580000|2021-08-20 06:39:40|6638.1|6635.3|6638.1|6635.3|6638.7|6635.9|6638.1|6635.3|0
1629441590000|2021-08-20 06:39:50|6637.9|6635.1|6638.1|6635.3|6638.1|6635.3|6637.9|6635.1|2
1629441600000|2021-08-20 06:40:00|6637.9|6635.1|6638.1|6635.3|6638.1|6635.3|6637.9|6635.1|2
1629441610000|2021-08-20 06:40:10|6637.9|6635.1|6639.1|6636.3|6639.1|6636.3|6637.9|6635.1|6
1629441620000|2021-08-20 06:40:20|6638.9|6636.1|6637.1|6634.3|6638.9|6636.1|6637.1|6634.3|2
1629441630000|2021-08-20 06:40:30|6636.9|6634.1|6636.7|6633.9|6637.6|6634.8|6636.7|6633.9|12
1629441640000|2021-08-20 06:40:40|6637.1|6634.3|6636.2|6633.4|6637.1|6634.3|6635.9|6633.1|2
1629441650000|2021-08-20 06:40:50|6636.1|6633.3|6634.1|6631.3|6636.1|6633.3|6634.1|6631.3|11
1629441660000|2021-08-20 06:41:00|6634.2|6631.4|6635.2|6632.4|6635.2|6632.4|6634.2|6631.4|10
1629441670000|2021-08-20 06:41:10|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|6635.6|6632.8|0
1629441680000|2021-08-20 06:41:20|6635.1|6632.3|6635.1|6632.3|6635.6|6632.8|6635.1|6632.3|1
1629441690000|2021-08-20 06:41:30|6634.7|6631.9|6634.2|6631.4|6634.7|6631.9|6634.1|6631.3|6
1629441700000|2021-08-20 06:41:40|6634.1|6631.3|6632.1|6629.3|6634.1|6631.3|6632.1|6629.3|17
1629441710000|2021-08-20 06:41:50|6632.4|6629.6|6634.6|6631.8|6634.6|6631.8|6632.4|6629.6|27
1629441720000|2021-08-20 06:42:00|6634.9|6632.1|6635.3|6632.5|6635.3|6632.5|6633.9|6631.1|3
1629441730000|2021-08-20 06:42:10|6635.1|6632.3|6635.1|6632.3|6635.6|6632.8|6634.9|6632.1|2
1629441740000|2021-08-20 06:42:20|6635.8|6633|6636.1|6633.3|6636.1|6633.3|6635.8|6633|1
1629441750000|2021-08-20 06:42:30|6635.1|6632.3|6635.1|6632.3|6635.2|6632.4|6635.1|6632.3|8
1629441760000|2021-08-20 06:42:40|6635.8|6633|6636.1|6633.3|6636.1|6633.3|6635.8|6633|1
1629441770000|2021-08-20 06:42:50|6636.4|6633.6|6636.9|6634.1|6637.1|6634.3|6636.4|6633.6|3
1629441780000|2021-08-20 06:43:00|6637.1|6634.3|6636.9|6634.1|6637.1|6634.3|6636.9|6634.1|0
1629441790000|2021-08-20 06:43:10|6637.4|6634.6|6637.1|6634.3|6637.4|6634.6|6636.9|6634.1|0
1629441800000|2021-08-20 06:43:20|6636.9|6634.1|6637.1|6634.3|6637.9|6635.1|6636.9|6634.1|5
1629441830000|2021-08-20 06:43:50|6637.4|6634.6|6638.7|6635.9|6638.7|6635.9|6637.4|6634.6|2
1629441850000|2021-08-20 06:44:10|6639.1|6636.3|6638.2|6635.4|6639.7|6636.9|6638.1|6635.3|68
1629441870000|2021-08-20 06:44:30|6638.4|6635.6|6637.4|6634.6|6639.1|6636.3|6637.4|6634.6|3
1629441880000|2021-08-20 06:44:40|6637.8|6635|6638.1|6635.3|6638.1|6635.3|6637.7|6634.9|1
1629441890000|2021-08-20 06:44:50|6637.9|6635.1|6638.1|6635.3|6638.1|6635.3|6636.9|6634.1|6
1629441900000|2021-08-20 06:45:00|6637.8|6635|6638.9|6636.1|6639.1|6636.3|6636.1|6633.3|43
1629441910000|2021-08-20 06:45:10|6639.1|6636.3|6639.2|6636.4|6639.6|6636.8|6639.1|6636.3|6
1629441920000|2021-08-20 06:45:20|6638.9|6636.1|6636.9|6634.1|6638.9|6636.1|6636.9|6634.1|7
1629441930000|2021-08-20 06:45:30|6636.6|6633.8|6636.1|6633.3|6636.6|6633.8|6635.2|6632.4|4
1629441940000|2021-08-20 06:45:40|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|2
1629441950000|2021-08-20 06:45:50|6634.1|6631.3|6633.6|6630.8|6634.1|6631.3|6633.6|6630.8|44
1629441960000|2021-08-20 06:46:00|6633.1|6630.3|6631.9|6629.1|6633.1|6630.3|6631.9|6629.1|0
1629441970000|2021-08-20 06:46:10|6632.1|6629.3|6632.1|6629.3|6633.1|6630.3|6631.9|6629.1|2
1629441980000|2021-08-20 06:46:20|6633.1|6630.3|6633.8|6631|6633.9|6631.1|6632.9|6630.1|3
1629441990000|2021-08-20 06:46:30|6633.1|6630.3|6632.1|6629.3|6633.1|6630.3|6632.1|6629.3|1
1629442000000|2021-08-20 06:46:40|6632.2|6629.4|6632.1|6629.3|6632.9|6630.1|6632.1|6629.3|0
1629442010000|2021-08-20 06:46:50|6632.2|6629.4|6632.9|6630.1|6632.9|6630.1|6632.1|6629.3|20
1629442020000|2021-08-20 06:47:00|6632.1|6629.3|6632.9|6630.1|6633.2|6630.4|6632.1|6629.3|49
1629442030000|2021-08-20 06:47:10|6632.1|6629.3|6632.9|6630.1|6633.1|6630.3|6632.1|6629.3|8
1629442040000|2021-08-20 06:47:20|6633.1|6630.3|6631.1|6628.3|6633.1|6630.3|6630.4|6627.6|32
1629442050000|2021-08-20 06:47:30|6631.7|6628.9|6631.6|6628.8|6631.7|6628.9|6631.6|6628.8|8
1629442060000|2021-08-20 06:47:40|6631.7|6628.9|6632.1|6629.3|6633.1|6630.3|6631.1|6628.3|11
1629442080000|2021-08-20 06:48:00|6632.8|6630|6633.1|6630.3|6633.2|6630.4|6632.8|6630|5
1629442090000|2021-08-20 06:48:10|6632.1|6629.3|6633.1|6630.3|6633.1|6630.3|6632.1|6629.3|132
1629442100000|2021-08-20 06:48:20|6633.2|6630.4|6634.2|6631.4|6634.7|6631.4|6633.1|6630.3|4
1629442110000|2021-08-20 06:48:30|6634.1|6631.3|6633.7|6630.9|6634.1|6631.3|6633.7|6630.9|9
1629442120000|2021-08-20 06:48:40|6634|6631.2|6635.9|6633.1|6636.1|6633.3|6634|6631.2|14
1629442130000|2021-08-20 06:48:50|6635.4|6632.6|6635.6|6632.8|6635.6|6632.8|6635.1|6632.3|7
1629442140000|2021-08-20 06:49:00|6635.1|6632.3|6635.1|6632.3|6635.1|6632.3|6634.7|6631.9|14
1629442150000|2021-08-20 06:49:10|6633.7|6630.9|6635.2|6632.4|6635.2|6632.4|6633.7|6630.9|14
1629442160000|2021-08-20 06:49:20|6635.6|6632.8|6635.2|6632.4|6636.1|6633.3|6635.2|6632.4|4
1629442170000|2021-08-20 06:49:30|6636.1|6633.3|6636.6|6633.8|6637.1|6634.3|6636.1|6633.3|6
1629442180000|2021-08-20 06:49:40|6636.1|6633.3|6636.1|6633.3|6636.1|6633.3|6635.4|6632.6|26
1629442190000|2021-08-20 06:49:50|6635.9|6633.1|6635.9|6633.1|6637.8|6635|6635.9|6633|95
1629442200000|2021-08-20 06:50:00|6636.1|6633.3|6637.1|6634.3|6637.1|6634.3|6636.1|6633.3|1
1629442210000|2021-08-20 06:50:10|6637.2|6634.4|6637.2|6634.4|6637.2|6634.4|6636.9|6634.1|25
1629442220000|2021-08-20 06:50:20|6637.9|6635.1|6639.9|6637.1|6640.4|6637.6|6637.9|6635.1|157
1629442230000|2021-08-20 06:50:30|6640.1|6637.3|6640.1|6637.3|6640.1|6637.3|6639.9|6637.1|2
1629442240000|2021-08-20 06:50:40|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|6639.4|6636.6|12
1629442250000|2021-08-20 06:50:50|6639.1|6636.3|6643.6|6640.8|6643.6|6640.8|6639.1|6636.3|20
1629442260000|2021-08-20 06:51:00|6644.3|6641.5|6644.1|6641.3|6644.7|6641.9|6644.1|6641.3|20
1629442270000|2021-08-20 06:51:10|6644.6|6641.8|6643.1|6640.3|6644.6|6641.8|6642.9|6640.1|60
1629442280000|2021-08-20 06:51:20|6643.4|6640.6|6643.2|6640.4|6644.6|6641.8|6643.2|6640.4|13
1629442290000|2021-08-20 06:51:30|6643.4|6640.6|6643.1|6640.3|6644.1|6641.3|6642.2|6639.4|120
1629442310000|2021-08-20 06:51:50|6643.7|6640.9|6644.7|6641.9|6644.7|6641.9|6643.7|6640.9|11
1629442320000|2021-08-20 06:52:00|6644.4|6641.6|6643.1|6640.3|6644.4|6641.6|6643.1|6640.3|5
1629442330000|2021-08-20 06:52:10|6642.9|6640.1|6643.2|6640.4|6643.6|6640.8|6642.9|6640.1|13
1629442340000|2021-08-20 06:52:20|6643.1|6640.3|6642.9|6640.1|6643.1|6640.3|6642.6|6639.8|8
1629442350000|2021-08-20 06:52:30|6643.1|6640.3|6642.1|6639.3|6643.1|6640.3|6642.1|6639.3|3
1629442360000|2021-08-20 06:52:40|6642.6|6639.8|6642.6|6639.8|6643.1|6640.3|6642.6|6639.8|4
1629442370000|2021-08-20 06:52:50|6643.1|6640.3|6644.7|6641.9|6644.7|6641.9|6642.9|6640.1|17
1629442380000|2021-08-20 06:53:00|6644.4|6641.6|6644.7|6641.9|6644.7|6641.9|6644.1|6641.3|4
1629442390000|2021-08-20 06:53:10|6644.2|6641.4|6644.4|6641.6|6644.7|6641.9|6644.2|6641.4|6
1629442400000|2021-08-20 06:53:20|6644.6|6641.8|6644.7|6641.9|6644.7|6641.9|6644.2|6641.4|13
1629442410000|2021-08-20 06:53:30|6644.9|6642.1|6642.1|6639.3|6645.2|6642.4|6642.1|6639.3|72
1629442420000|2021-08-20 06:53:40|6643.1|6640.3|6643.1|6640.3|6643.7|6640.4|6643.1|6639.7|25
1629442430000|2021-08-20 06:53:50|6643.2|6640.4|6642.6|6639.8|6644.1|6641.3|6642.6|6639.8|59
1629442440000|2021-08-20 06:54:00|6643.1|6640.3|6642.6|6639.8|6643.2|6640.4|6642.6|6639.8|2
1629442450000|2021-08-20 06:54:10|6642.2|6639.4|6643.1|6640.3|6643.1|6640.3|6642.2|6639.4|0
1629442460000|2021-08-20 06:54:20|6643.2|6640.4|6643.6|6640.8|6643.6|6640.8|6643.2|6640.4|2
1629442470000|2021-08-20 06:54:30|6642.9|6640.1|6643.2|6640.4|6644.2|6641.4|6642.9|6640.1|29
1629442480000|2021-08-20 06:54:40|6643.4|6640.6|6644.1|6641.3|6644.7|6641.9|6643.4|6640.6|5
1629442490000|2021-08-20 06:54:50|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|6643.7|6640.9|7
1629442500000|2021-08-20 06:55:00|6643.6|6640.8|6647.2|6644.4|6647.2|6644.4|6643.4|6640.6|16
1629442510000|2021-08-20 06:55:10|6647.1|6644.3|6647.2|6644.4|6647.7|6644.9|6646.2|6643.4|14
1629442520000|2021-08-20 06:55:20|6647.4|6644.6|6647.2|6644.4|6648.4|6645.6|6647.1|6644.3|43
1629442530000|2021-08-20 06:55:30|6648.4|6645.6|6648.2|6645.4|6648.4|6645.6|6647.2|6644.4|22
1629442540000|2021-08-20 06:55:40|6648.4|6645.6|6648.2|6645.4|6648.7|6645.9|6647.6|6644.8|8
1629442550000|2021-08-20 06:55:50|6648.1|6645.3|6650.2|6647.4|6650.7|6647.9|6648.1|6645.3|56
1629442560000|2021-08-20 06:56:00|6650.7|6647.9|6649.7|6646.9|6650.7|6647.9|6649.7|6646.9|1
1629442570000|2021-08-20 06:56:10|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|6649.2|6646.4|16
1629442580000|2021-08-20 06:56:20|6649.1|6646.3|6648.2|6645.4|6649.1|6646.3|6647.2|6644.4|7
1629442590000|2021-08-20 06:56:30|6648.6|6645.8|6647.7|6644.9|6648.6|6645.8|6647.2|6644.4|12
1629442600000|2021-08-20 06:56:40|6647.2|6644.4|6647.6|6644.8|6647.7|6644.9|6647.2|6644.4|0
1629442610000|2021-08-20 06:56:50|6647.1|6644.3|6647.1|6644.3|6647.1|6644.3|6646.6|6643.8|2
1629442620000|2021-08-20 06:57:00|6646.9|6644.1|6646.9|6644.1|6647.7|6644.9|6646.9|6644.1|23
1629442630000|2021-08-20 06:57:10|6647.1|6644.3|6646.2|6643.4|6647.1|6644.3|6646.2|6643.4|30
1629442640000|2021-08-20 06:57:20|6646.6|6643.8|6645.1|6642.3|6646.6|6643.8|6644.9|6642.1|6
1629442650000|2021-08-20 06:57:30|6644.6|6641.8|6645.2|6642.4|6647.1|6644.3|6644.6|6641.8|3
1629442660000|2021-08-20 06:57:40|6644.6|6641.8|6644.2|6641.4|6645.1|6642.3|6644.2|6641.4|1
1629442670000|2021-08-20 06:57:50|6644.7|6641.9|6644.6|6641.8|6645.1|6642.3|6644.6|6641.8|0
1629442680000|2021-08-20 06:58:00|6644.2|6641.4|6644.1|6641.3|6645.1|6642.3|6643.9|6641.1|1
1629442690000|2021-08-20 06:58:10|6643.9|6641.1|6642.2|6639.4|6644.1|6641.3|6642.2|6639.4|6
1629442700000|2021-08-20 06:58:20|6643.1|6640.3|6641.4|6638.6|6643.2|6640.4|6641.1|6638.3|62
1629442710000|2021-08-20 06:58:30|6641.1|6638.3|6641.4|6638.6|6642.2|6639.4|6641.1|6638.3|2
1629442720000|2021-08-20 06:58:40|6641.1|6638.3|6643.1|6640.3|6643.7|6640.9|6641.1|6638.3|23
1629442730000|2021-08-20 06:58:50|6642.4|6639.6|6641.7|6638.9|6642.4|6639.6|6641.6|6638.8|15
1629442740000|2021-08-20 06:59:00|6642.1|6639.3|6641.9|6639.1|6642.1|6639.3|6641.6|6638.8|5
1629442750000|2021-08-20 06:59:10|6642.1|6639.3|6642.1|6639.3|6642.1|6639.3|6641.1|6638.3|9
1629442760000|2021-08-20 06:59:20|6641.9|6639.1|6643.1|6640.3|6643.1|6640.3|6641.6|6638.8|38
1629442770000|2021-08-20 06:59:30|6642.9|6640.1|6640.1|6637.3|6642.9|6640.1|6638.9|6636.1|38
1629442780000|2021-08-20 06:59:40|6639.6|6636.8|6642.6|6639.8|6642.6|6639.8|6639.4|6636.6|30
1629442790000|2021-08-20 06:59:50|6641.7|6638.9|6641.1|6638.3|6642.6|6639.8|6641.1|6638.3|14
1629442800000|2021-08-20 07:00:00|6640.9|6638.1|6635.2|6632.4|6641.1|6638.3|6633.6|6630.8|75
1629442810000|2021-08-20 07:00:10|6635.1|6632.3|6635.9|6633.1|6636.1|6633.3|6633.6|6630.8|13
1629442820000|2021-08-20 07:00:20|6635.8|6633|6629.7|6626.9|6635.8|6633|6629.7|6626.9|11
1629442830000|2021-08-20 07:00:30|6630.4|6627.6|6632.6|6629.8|6633.3|6630.5|6630.4|6627.6|12
1629442840000|2021-08-20 07:00:40|6633.1|6630.3|6631.9|6629.1|6633.1|6630.3|6631.4|6628.6|8
1629442850000|2021-08-20 07:00:50|6632.1|6629.3|6634.1|6631.3|6634.1|6631.3|6631.9|6629.1|22
1629442860000|2021-08-20 07:01:00|6633.4|6630.6|6636.1|6633.3|6636.6|6633.8|6632.4|6629.6|20
1629442870000|2021-08-20 07:01:10|6636.7|6633.9|6636.1|6633.3|6637.1|6634.3|6636.1|6633.3|14
1629442880000|2021-08-20 07:01:20|6635.6|6632.8|6632.9|6630.1|6635.9|6633.1|6632.4|6629.6|45
1629442890000|2021-08-20 07:01:30|6633.1|6630.3|6631.1|6628.3|6634.1|6631.3|6630.4|6627.6|14
1629442900000|2021-08-20 07:01:40|6630.9|6628.1|6627.3|6624.5|6630.9|6628.1|6626.9|6624.1|19
1629442910000|2021-08-20 07:01:50|6626.4|6623.6|6626.9|6624.1|6627.8|6625|6626.4|6623.6|144
1629442920000|2021-08-20 07:02:00|6627.3|6624.5|6630.8|6628|6630.9|6628.1|6627.3|6624.5|29
1629442930000|2021-08-20 07:02:10|6629.7|6626.9|6627.8|6625|6630.3|6627.5|6626.8|6624|27
1629442940000|2021-08-20 07:02:20|6628.1|6625.3|6629.8|6627|6629.9|6627.1|6627.6|6624.8|5
1629442950000|2021-08-20 07:02:30|6629.3|6626.5|6628.8|6626|6629.8|6627|6628.8|6626|8
1629442960000|2021-08-20 07:02:40|6629.6|6626.8|6633.9|6631.1|6633.9|6631.1|6629.6|6626.8|8
1629442970000|2021-08-20 07:02:50|6634.1|6631.3|6633.8|6631|6635.8|6633|6633.6|6630.8|13
1629442980000|2021-08-20 07:03:00|6634.6|6631.8|6633.4|6630.6|6634.6|6631.8|6632.8|6630|20
1629442990000|2021-08-20 07:03:10|6633.3|6630.5|6635.8|6633|6636.4|6633.6|6633.3|6630.5|5
1629443000000|2021-08-20 07:03:20|6635.6|6632.8|6632.8|6630|6635.6|6632.8|6632.8|6630|2
1629443010000|2021-08-20 07:03:30|6631.9|6629.1|6632.6|6629.8|6632.8|6630|6631.8|6629|13
1629443020000|2021-08-20 07:03:40|6632.8|6630|6632.6|6629.8|6632.8|6630|6630.6|6627.8|30
1629443030000|2021-08-20 07:03:50|6632.8|6630|6631.7|6628.9|6632.9|6630.1|6630.7|6627.9|7
1629443040000|2021-08-20 07:04:00|6632.2|6629.4|6636.7|6633.9|6636.7|6633.9|6632.2|6629.4|10
1629443050000|2021-08-20 07:04:10|6636.6|6633.8|6636.6|6633.8|6636.7|6633.9|6635.7|6632.9|8
1629443060000|2021-08-20 07:04:20|6636.7|6633.9|6640.4|6637.6|6641.4|6638.6|6636.7|6633.9|24
1629443070000|2021-08-20 07:04:30|6640.1|6637.3|6642.7|6639.9|6643.7|6640.1|6639.7|6636.9|122
1629443080000|2021-08-20 07:04:40|6642.6|6639.8|6645.4|6642.6|6645.4|6642.6|6641.7|6638.9|57
1629443090000|2021-08-20 07:04:50|6644.9|6642.1|6644.4|6641.6|6645.4|6642.6|6644.4|6641.6|19
1629443100000|2021-08-20 07:05:00|6644.7|6641.9|6646.7|6643.9|6647.2|6644.4|6644.2|6641.4|39
1629443110000|2021-08-20 07:05:10|6646.2|6643.4|6648.6|6645.8|6648.7|6645.9|6646.2|6643.4|41
1629443120000|2021-08-20 07:05:20|6648.1|6645.3|6645.7|6642.9|6648.1|6645.3|6645.7|6642.9|34
1629443130000|2021-08-20 07:05:30|6645.6|6642.8|6642.7|6639.9|6645.7|6642.9|6642.6|6639.8|20
1629443140000|2021-08-20 07:05:40|6642.6|6639.8|6642.7|6639.9|6643.7|6640.9|6640.7|6637.9|18
1629443150000|2021-08-20 07:05:50|6643.4|6640.6|6642.9|6640.1|6644.7|6641.9|6642.7|6639.9|10
1629443160000|2021-08-20 07:06:00|6642.7|6639.9|6642.7|6639.9|6643.6|6640.8|6642.7|6639.9|7
1629443170000|2021-08-20 07:06:10|6642.9|6640.1|6642.4|6639.6|6644.2|6641.4|6641.7|6638.9|25
1629443180000|2021-08-20 07:06:20|6641.9|6639.1|6641.4|6638.6|6641.9|6639.1|6640.7|6637.9|7
1629443190000|2021-08-20 07:06:30|6641.7|6638.9|6639.7|6636.9|6642.4|6639.6|6639.7|6636.9|28
1629443200000|2021-08-20 07:06:40|6639.9|6637.1|6640.7|6637.9|6640.7|6637.9|6639.2|6636.4|9
1629443210000|2021-08-20 07:06:50|6640.6|6637.8|6639.7|6636.9|6640.7|6637.9|6639.7|6636.9|5
1629443220000|2021-08-20 07:07:00|6638.7|6635.9|6637.7|6634.9|6638.7|6635.9|6637.7|6634.9|1
1629443230000|2021-08-20 07:07:10|6638.6|6635.8|6640.9|6638.1|6640.9|6638.1|6638.6|6635.8|8
1629443240000|2021-08-20 07:07:20|6641.4|6638.6|6640.7|6637.9|6641.4|6638.6|6639.9|6637.1|5
1629443250000|2021-08-20 07:07:30|6640.9|6638.1|6642.7|6639.9|6643.4|6640.6|6640.2|6637.4|21
1629443260000|2021-08-20 07:07:40|6643.7|6640.9|6643.7|6640.9|6644.9|6642.1|6643.7|6640.9|12
1629443270000|2021-08-20 07:07:50|6643.2|6640.4|6640.2|6637.4|6643.7|6640.9|6640.2|6637.4|42
1629443280000|2021-08-20 07:08:00|6639.9|6637.1|6640.1|6637.3|6640.7|6637.9|6639.9|6637.1|7
1629443290000|2021-08-20 07:08:10|6639.7|6636.9|6639.1|6636.3|6639.7|6636.9|6637.6|6634.8|38
1629443300000|2021-08-20 07:08:20|6638.7|6635.9|6641.7|6638.9|6641.9|6639.1|6638.7|6635.9|29
1629443310000|2021-08-20 07:08:30|6641.1|6638.3|6642.4|6639.6|6642.7|6639.9|6641.1|6638.3|7
1629443320000|2021-08-20 07:08:40|6643.7|6640.9|6646.2|6643.4|6646.2|6643.4|6641.6|6638.8|22
1629443330000|2021-08-20 07:08:50|6646.4|6643.6|6645.7|6642.9|6646.7|6643.9|6645.7|6642.9|51
1629443340000|2021-08-20 07:09:00|6646.4|6643.6|6647.4|6644.6|6648.7|6645.9|6645.9|6643.1|16
1629443350000|2021-08-20 07:09:10|6648.4|6645.6|6647.7|6644.9|6648.7|6645.9|6646.9|6644.1|17
1629443360000|2021-08-20 07:09:20|6647.4|6644.6|6648.2|6645.4|6648.4|6645.6|6646.9|6644.1|10
1629443370000|2021-08-20 07:09:30|6647.7|6644.9|6650.7|6647.9|6651.4|6648.6|6647.4|6644.6|26
1629443380000|2021-08-20 07:09:40|6650.2|6647.4|6647.7|6644.9|6650.4|6647.6|6647.2|6644.4|6
1629443390000|2021-08-20 07:09:50|6647.2|6644.4|6645.7|6642.9|6647.7|6644.9|6645.7|6642.9|0
1629443400000|2021-08-20 07:10:00|6644.7|6641.9|6647.6|6644.8|6647.7|6644.9|6644.6|6641.8|20
1629443410000|2021-08-20 07:10:10|6647.4|6644.6|6647.6|6644.8|6647.9|6645.1|6646.6|6643.8|4
1629443420000|2021-08-20 07:10:20|6647.4|6644.6|6647.9|6645.1|6647.9|6645.1|6645.6|6642.8|16
1629443430000|2021-08-20 07:10:30|6648|6645.2|6648.7|6645.9|6651.7|6648.9|6648|6645.2|72
1629443440000|2021-08-20 07:10:40|6648.2|6645.4|6645.2|6642.4|6648.2|6645.4|6644.4|6641.6|923
1629443450000|2021-08-20 07:10:50|6645.1|6642.3|6644.3|6641.5|6645.2|6642.4|6644.3|6641.5|28
1629443460000|2021-08-20 07:11:00|6643.6|6640.8|6643.2|6640.4|6643.6|6640.8|6641.7|6638.9|17
1629443470000|2021-08-20 07:11:10|6643.1|6640.3|6645.7|6642.9|6645.7|6642.9|6643.1|6640.3|14
1629443480000|2021-08-20 07:11:20|6645.1|6642.3|6642.7|6639.9|6645.1|6642.3|6641.6|6638.8|17
1629443490000|2021-08-20 07:11:30|6642.1|6639.3|6642.2|6639.4|6642.7|6639.9|6641.7|6638.9|13
1629443500000|2021-08-20 07:11:40|6641.6|6638.8|6643.2|6640.4|6643.2|6640.4|6641.1|6638.3|33
1629443510000|2021-08-20 07:11:50|6643.4|6640.6|6642.6|6639.8|6643.4|6640.6|6637.6|6634.8|21
1629443520000|2021-08-20 07:12:00|6642.2|6639.4|6644.9|6642.1|6644.9|6642.1|6641.7|6638.9|9
1629443530000|2021-08-20 07:12:10|6645.7|6642.9|6647.2|6644.4|6647.2|6644.4|6645.6|6642.8|3
1629443540000|2021-08-20 07:12:20|6647.1|6644.3|6646.9|6644.1|6647.2|6644.4|6644.7|6641.9|15
1629443550000|2021-08-20 07:12:30|6647.6|6644.8|6648.6|6645.8|6649.2|6646.4|6647.1|6644.3|27
1629443560000|2021-08-20 07:12:40|6648.7|6645.9|6651.6|6648.8|6651.6|6648.8|6647.7|6644.9|5
1629443570000|2021-08-20 07:12:50|6651.4|6648.6|6651.6|6648.8|6651.6|6648.8|6650.6|6647.8|16
1629443580000|2021-08-20 07:13:00|6651.7|6648.9|6650.6|6647.8|6651.7|6648.9|6650.1|6647.3|6
1629443590000|2021-08-20 07:13:10|6651.7|6648.9|6651.7|6648.9|6653.4|6650.6|6651.7|6648.9|28
1629443600000|2021-08-20 07:13:20|6652.4|6649.6|6652.9|6650.1|6654.7|6651.9|6652.2|6649.4|37
1629443610000|2021-08-20 07:13:30|6652.7|6649.9|6652.7|6649.9|6653.4|6650.6|6652.6|6649.8|2
1629443620000|2021-08-20 07:13:40|6651.7|6648.9|6651.9|6649.1|6652.9|6650.1|6651.7|6648.9|7
1629443630000|2021-08-20 07:13:50|6652|6649.2|6652.9|6650.1|6653.4|6650.6|6651.7|6648.9|12
1629443640000|2021-08-20 07:14:00|6652.7|6649.9|6651.9|6649.1|6653.4|6650.6|6651.7|6648.9|11
1629443650000|2021-08-20 07:14:10|6651.7|6648.9|6652.9|6650.1|6652.9|6650.1|6651.2|6648.4|52
1629443660000|2021-08-20 07:14:20|6652.7|6649.9|6650.7|6647.9|6652.7|6649.9|6650.7|6647.9|5
1629443670000|2021-08-20 07:14:30|6650.4|6647.6|6649.7|6646.9|6650.6|6647.8|6648.9|6646.1|11
1629443680000|2021-08-20 07:14:40|6649|6646.2|6649.2|6646.4|6649.4|6646.6|6647.9|6645.1|39
1629443690000|2021-08-20 07:14:50|6649.7|6646.9|6645.7|6642.9|6650.1|6647.3|6645.7|6642.9|54
1629443700000|2021-08-20 07:15:00|6646|6643.2|6648.9|6646.1|6648.9|6646.1|6646|6643.2|7
1629443710000|2021-08-20 07:15:10|6648.7|6645.9|6648.6|6645.8|6648.7|6645.9|6647.2|6644.4|1
1629443720000|2021-08-20 07:15:20|6648.4|6645.6|6651.2|6648.4|6651.9|6649.1|6648.4|6645.6|5
1629443730000|2021-08-20 07:15:30|6650.9|6648.1|6649|6646.2|6650.9|6648.1|6649|6646.2|30
1629443740000|2021-08-20 07:15:40|6649.7|6646.9|6648.7|6645.9|6649.7|6646.9|6648.7|6645.9|1
1629443750000|2021-08-20 07:15:50|6648.6|6645.8|6648.2|6645.4|6649.9|6647.1|6648.2|6645.4|6
1629443760000|2021-08-20 07:16:00|6647.2|6644.4|6646.7|6643.9|6647.7|6644.9|6646.6|6643.8|1
1629443770000|2021-08-20 07:16:10|6646.4|6643.6|6646.6|6643.8|6646.9|6644.1|6645.6|6642.8|23
1629443780000|2021-08-20 07:16:20|6646.9|6644.1|6646.6|6643.8|6648.7|6645.9|6646.6|6643.8|8
1629443790000|2021-08-20 07:16:30|6646.2|6643.4|6645.7|6642.9|6646.2|6643.4|6644.9|6642.1|4
1629443800000|2021-08-20 07:16:40|6645.6|6642.8|6645.7|6642.9|6645.7|6642.9|6644.7|6641.9|3
1629443810000|2021-08-20 07:16:50|6646.4|6643.6|6646.9|6644.1|6647.7|6644.9|6646.4|6643.6|1
1629443820000|2021-08-20 07:17:00|6646.7|6643.9|6646.7|6643.9|6647.7|6644.9|6645.7|6642.9|53
1629443830000|2021-08-20 07:17:10|6646.6|6643.8|6646.7|6643.9|6647.1|6644.3|6646.6|6643.8|2
1629443840000|2021-08-20 07:17:20|6646.6|6643.8|6648.6|6645.8|6649.6|6646.8|6646.6|6643.8|180
1629443850000|2021-08-20 07:17:30|6648.1|6645.3|6647.6|6644.8|6648.1|6645.3|6647.6|6644.8|2
1629443860000|2021-08-20 07:17:40|6647.1|6644.3|6649.2|6646.4|6649.2|6646.4|6646.9|6644.1|10
1629443870000|2021-08-20 07:17:50|6650.1|6647.3|6649.1|6646.3|6652.1|6649.3|6649.1|6646.3|7
1629443880000|2021-08-20 07:18:00|6648.8|6646|6647.4|6644.6|6649.4|6646.6|6647.4|6644.6|11
1629443890000|2021-08-20 07:18:10|6647.3|6644.5|6644.4|6641.6|6647.4|6644.6|6644.4|6641.6|6
1629443900000|2021-08-20 07:18:20|6645.4|6642.6|6644.3|6641.5|6645.4|6642.6|6644.3|6641.5|12
1629443910000|2021-08-20 07:18:30|6643.1|6640.3|6642.6|6639.8|6643.1|6640.3|6642.4|6639.6|10
1629443920000|2021-08-20 07:18:40|6643.1|6640.3|6642.9|6640.1|6643.9|6641.1|6642.4|6639.6|3
1629443930000|2021-08-20 07:18:50|6643.4|6640.6|6642.4|6639.6|6643.4|6640.6|6642.4|6639.6|5
1629443940000|2021-08-20 07:19:00|6642.6|6639.8|6643.4|6640.6|6643.4|6640.6|6642.4|6639.6|3
1629443950000|2021-08-20 07:19:10|6643.3|6640.5|6643.7|6640.9|6646.2|6643.4|6643.3|6640.5|402
1629443960000|2021-08-20 07:19:20|6643.6|6640.8|6639.2|6636.4|6643.7|6640.9|6639.2|6636.4|7
1629443970000|2021-08-20 07:19:30|6639.1|6636.3|6635.4|6632.6|6639.1|6636.3|6634.2|6631|183
1629443980000|2021-08-20 07:19:40|6635.6|6632.8|6634.6|6631.8|6635.6|6632.8|6633.6|6630.8|11
1629443990000|2021-08-20 07:19:50|6634.7|6631.9|6635.1|6632.3|6635.7|6632.8|6633.6|6630.8|56
1629444000000|2021-08-20 07:20:00|6634.7|6631.9|6632.6|6629.8|6634.7|6631.9|6631.3|6628.5|76
1629444010000|2021-08-20 07:20:10|6632.4|6629.6|6633.6|6630.8|6634|6631.2|6632.4|6629.6|557
1629444020000|2021-08-20 07:20:20|6633.9|6631.1|6635.2|6632.4|6635.9|6633.1|6633.7|6630.9|29
1629444030000|2021-08-20 07:20:30|6634.9|6632.1|6636.9|6634.1|6636.9|6634.1|6634.7|6631.9|65
1629444040000|2021-08-20 07:20:40|6636.7|6633.9|6637.9|6635.1|6637.9|6635.1|6636.7|6633.9|12
1629444050000|2021-08-20 07:20:50|6637.6|6634.8|6637.7|6634.9|6638.4|6635.6|6637.6|6634.8|13
1629444060000|2021-08-20 07:21:00|6638.2|6635.4|6636.7|6633.9|6638.6|6635.8|6636.1|6633.3|8
1629444070000|2021-08-20 07:21:10|6635.9|6633.1|6634.7|6631.9|6635.9|6633.1|6634.6|6631.8|43
1629444080000|2021-08-20 07:21:20|6634.6|6631.8|6633.4|6630.6|6634.6|6631.8|6630.9|6628.1|16
1629444090000|2021-08-20 07:21:30|6633.6|6630.8|6633.7|6630.9|6634.7|6631.9|6633.6|6630.8|6
1629444100000|2021-08-20 07:21:40|6632.9|6630.1|6634.6|6631.8|6634.6|6631.8|6631.9|6629.1|25
1629444110000|2021-08-20 07:21:50|6635.1|6632.3|6635.6|6632.8|6635.6|6632.8|6634.6|6631.8|2
1629444120000|2021-08-20 07:22:00|6635.4|6632.6|6637.1|6634.3|6637.6|6634.8|6634.6|6631.8|10
1629444130000|2021-08-20 07:22:10|6637.4|6634.6|6636.4|6633.6|6638.6|6635.8|6636.1|6633.3|247
1629444140000|2021-08-20 07:22:20|6635.9|6633.1|6635.3|6632.5|6635.9|6633.1|6635.3|6632.5|0
1629444150000|2021-08-20 07:22:30|6634.8|6632|6631.9|6629.1|6634.8|6632|6631.3|6628.5|11
1629444160000|2021-08-20 07:22:40|6631.4|6628.6|6633.9|6631.1|6634.4|6631.6|6631.4|6628.6|10
1629444170000|2021-08-20 07:22:50|6633.4|6630.6|6632.3|6629.5|6633.4|6630.6|6632.3|6629.5|0
1629444180000|2021-08-20 07:23:00|6632.1|6629.3|6632.4|6629.6|6632.4|6629.6|6631.3|6628.5|15
1629444190000|2021-08-20 07:23:10|6632.7|6629.9|6631.9|6629.1|6633.6|6630.8|6631.9|6629.1|9
1629444200000|2021-08-20 07:23:20|6632.4|6629.6|6633.4|6630.6|6633.4|6630.6|6632.3|6629.5|6
1629444210000|2021-08-20 07:23:30|6633.1|6630.3|6632.6|6629.8|6633.4|6630.6|6631.8|6629|11
1629444220000|2021-08-20 07:23:40|6632.7|6629.9|6633.4|6630.6|6633.7|6630.9|6632.4|6629.6|13
1629444230000|2021-08-20 07:23:50|6633.6|6630.8|6633.4|6630.6|6633.6|6630.8|6633.4|6630.6|0
1629444240000|2021-08-20 07:24:00|6633.1|6630.3|6632.9|6630.1|6633.4|6630.6|6631.4|6628.6|42
1629444250000|2021-08-20 07:24:10|6632.2|6629.4|6632.4|6629.6|6632.6|6629.8|6629.4|6626.6|20
1629444260000|2021-08-20 07:24:20|6632.1|6629.3|6631.4|6628.6|6632.4|6629.6|6631.3|6628.5|3
1629444270000|2021-08-20 07:24:30|6631.3|6628.5|6629.9|6627.1|6631.4|6628.6|6629.4|6626.6|17
1629444280000|2021-08-20 07:24:40|6629.8|6627|6627.1|6624.3|6630.3|6627.5|6627.1|6624.3|5
1629444290000|2021-08-20 07:24:50|6626.6|6623.8|6625.3|6622.5|6627.6|6624.8|6624.4|6621.6|201
1629444300000|2021-08-20 07:25:00|6624.9|6622.1|6622.4|6619.6|6624.9|6622.1|6622.1|6619.3|121
1629444310000|2021-08-20 07:25:10|6623.3|6620.5|6622.8|6620|6624.4|6621.6|6622.3|6619.5|75
1629444320000|2021-08-20 07:25:20|6622.4|6619.6|6622.4|6619.6|6622.6|6619.8|6621.8|6619|36
1629444330000|2021-08-20 07:25:30|6623.4|6620.6|6623.4|6620.6|6623.9|6621.1|6621.8|6619|24
1629444340000|2021-08-20 07:25:40|6623.3|6620.5|6621.8|6619|6623.4|6620.6|6621.8|6619|3
1629444350000|2021-08-20 07:25:50|6620.8|6618|6617.9|6615.1|6620.8|6618|6617.9|6615.1|92
1629444360000|2021-08-20 07:26:00|6618.3|6615.5|6617.8|6615|6619.4|6616.6|6616.4|6613.6|39
1629444370000|2021-08-20 07:26:10|6617.4|6614.6|6618.6|6615.8|6619.4|6616.6|6616.8|6614|20
1629444380000|2021-08-20 07:26:20|6618.4|6615.6|6619.3|6616.5|6620.4|6617.6|6618.3|6615.5|64
1629444390000|2021-08-20 07:26:30|6619.1|6616.3|6620.1|6617.3|6620.3|6617.5|6619|6616.2|22
1629444400000|2021-08-20 07:26:40|6620.6|6617.8|6621.6|6618.8|6622.3|6619.5|6620.1|6617.3|4
1629444410000|2021-08-20 07:26:50|6622.1|6619.3|6617.5|6614.7|6622.1|6619.3|6617.5|6614.7|161
1629444420000|2021-08-20 07:27:00|6617.1|6614.3|6617.6|6614.8|6617.8|6615|6616.5|6613.7|18
1629444430000|2021-08-20 07:27:10|6617.8|6615|6616.4|6613.6|6618.1|6615.3|6614.9|6612.1|42
1629444440000|2021-08-20 07:27:20|6617.3|6614.5|6613.5|6610.7|6617.3|6614.5|6613.5|6610.7|67
1629444450000|2021-08-20 07:27:30|6613.1|6610.3|6616.1|6613.3|6616.3|6613.5|6613.1|6610.3|7
1629444460000|2021-08-20 07:27:40|6616|6613.2|6615|6612.2|6616|6613.2|6615|6612.2|2
1629444470000|2021-08-20 07:27:50|6615.1|6612.3|6612.7|6608.7|6616.1|6613.3|6612.5|6608.7|149
1629444480000|2021-08-20 07:28:00|6612.5|6609.7|6613|6610.2|6613.1|6610.3|6611.5|6608.7|115
1629444490000|2021-08-20 07:28:10|6613.1|6610.3|6613|6610.2|6613.1|6610.3|6612.5|6609.7|6
1629444500000|2021-08-20 07:28:20|6612.8|6610|6613.5|6610.7|6613.6|6610.8|6612.5|6609.7|5
1629444510000|2021-08-20 07:28:30|6612.5|6609.7|6611.5|6608.7|6612.5|6609.7|6611.5|6608.7|21
1629444520000|2021-08-20 07:28:40|6611|6608.2|6614|6611.2|6614.1|6611.3|6611|6608.2|18
1629444530000|2021-08-20 07:28:50|6613|6610.2|6611.5|6608.7|6613.1|6610.3|6611.5|6608.7|26
1629444540000|2021-08-20 07:29:00|6611|6608.2|6611|6608.2|6611.1|6608.3|6611|6608.2|13
1629444550000|2021-08-20 07:29:10|6611.1|6608.3|6608|6605.2|6611.1|6608.3|6605.5|6602.7|130
1629444560000|2021-08-20 07:29:20|6606.5|6603.7|6611.1|6608.3|6611.1|6608.3|6606.5|6603.7|70
1629444570000|2021-08-20 07:29:30|6610.6|6607.8|6613.5|6610.7|6613.8|6611|6610.6|6607.8|37
1629444580000|2021-08-20 07:29:40|6613.6|6610.8|6612.8|6610|6614|6611.2|6611.6|6608.8|30
1629444590000|2021-08-20 07:29:50|6612.1|6609.3|6611.3|6608.5|6612.1|6609.3|6611|6608.2|23
1629444600000|2021-08-20 07:30:00|6611.6|6608.8|6610.6|6607.8|6611.8|6609|6607.1|6604.3|21
1629444610000|2021-08-20 07:30:10|6610.5|6607.7|6610.1|6607.3|6610.8|6608|6608|6605.2|112
1629444620000|2021-08-20 07:30:20|6610.3|6607.5|6608.5|6605.7|6611.1|6608.3|6608.5|6605.7|21
1629444630000|2021-08-20 07:30:30|6608.6|6605.8|6607.1|6604.3|6609.1|6606.3|6607|6604.2|51
1629444640000|2021-08-20 07:30:40|6606.1|6603.3|6609|6606.2|6609.1|6606.3|6605.5|6602.7|17
1629444650000|2021-08-20 07:30:50|6609.1|6606.3|6609.5|6606.7|6610.1|6607.3|6609.1|6606.3|110
1629444660000|2021-08-20 07:31:00|6609.6|6606.8|6609.1|6606.3|6609.6|6606.8|6607.5|6604.7|29
1629444670000|2021-08-20 07:31:10|6609|6606.2|6608.5|6605.7|6609.1|6606.3|6608.1|6605.3|38
1629444680000|2021-08-20 07:31:20|6607.8|6605|6612.1|6609.3|6612.6|6609.8|6607.5|6604.7|19
1629444690000|2021-08-20 07:31:30|6612|6609.2|6611.8|6609|6613.1|6610.3|6611.8|6609|16
1629444700000|2021-08-20 07:31:40|6611.5|6608.7|6609.1|6606.3|6611.5|6608.7|6607.5|6604.7|21
1629444710000|2021-08-20 07:31:50|6609|6606.2|6606.5|6603.7|6609|6606.2|6606.5|6603.7|36
1629444720000|2021-08-20 07:32:00|6606.3|6603.5|6608.1|6605.3|6609|6606.2|6606.1|6603.3|18
1629444730000|2021-08-20 07:32:10|6608.3|6605.5|6607.5|6604.7|6608.6|6605.8|6607.5|6604.7|21
1629444740000|2021-08-20 07:32:20|6607.6|6604.8|6608.6|6605.8|6608.6|6605.8|6607.3|6604.5|6
1629444750000|2021-08-20 07:32:30|6608.1|6605.3|6611.1|6608.3|6611.1|6608.3|6608.1|6605.3|2
1629444760000|2021-08-20 07:32:40|6611|6608.2|6609.1|6606.3|6611.1|6608.3|6609|6606.2|5
1629444770000|2021-08-20 07:32:50|6609.3|6606.5|6610.1|6607.3|6610.1|6607.3|6609.1|6606.3|3
1629444780000|2021-08-20 07:33:00|6610|6607.2|6610.8|6608|6611.6|6608.8|6610|6607.2|9
1629444790000|2021-08-20 07:33:10|6611.1|6608.3|6612.1|6609.3|6612.1|6609.3|6609.5|6606.7|8
1629444800000|2021-08-20 07:33:20|6612|6609.2|6611.1|6608.3|6612.1|6609.3|6611|6608.2|0
1629444810000|2021-08-20 07:33:30|6611|6608.2|6611.1|6608.3|6612|6609.2|6611|6608.2|4
1629444820000|2021-08-20 07:33:40|6610.8|6608|6611.8|6609|6611.8|6609|6610.1|6607.3|11
1629444830000|2021-08-20 07:33:50|6612|6609.2|6611.1|6608.3|6612.1|6609.3|6610.6|6607.8|6
1629444840000|2021-08-20 07:34:00|6611.3|6608.5|6609.3|6606.5|6611.3|6608.5|6608.5|6605.1|205
1629444850000|2021-08-20 07:34:10|6609|6606.2|6609.5|6606.7|6609.5|6606.7|6607.8|6605|20
1629444860000|2021-08-20 07:34:20|6609.3|6606.5|6606.8|6604|6609.8|6607|6606.7|6603.9|23
1629444870000|2021-08-20 07:34:30|6607.3|6604.5|6607.3|6604.5|6607.5|6604.7|6607.3|6604.5|5
1629444880000|2021-08-20 07:34:40|6607|6604.2|6605.8|6603|6607|6604.2|6605.8|6603|10
1629444890000|2021-08-20 07:34:50|6605.5|6602.7|6603.8|6601|6605.5|6602.7|6603.8|6601|23
1629444900000|2021-08-20 07:35:00|6603.5|6600.7|6604.8|6602|6604.8|6602|6603.2|6600.4|14
1629444910000|2021-08-20 07:35:10|6604.7|6601.9|6604.8|6602|6604.8|6602|6603.8|6601|16
1629444920000|2021-08-20 07:35:20|6606.5|6603.7|6606.3|6603.5|6607.5|6604.7|6605|6602.2|94
1629444930000|2021-08-20 07:35:30|6606.5|6603.7|6606.1|6603.3|6607.1|6604.3|6606|6603.2|5
1629444940000|2021-08-20 07:35:40|6606.6|6603.8|6606.1|6603.3|6607.1|6604.3|6606|6603.2|2
1629444950000|2021-08-20 07:35:50|6606|6603.2|6607.1|6604.3|6607.5|6604.7|6606|6603.2|17
1629444960000|2021-08-20 07:36:00|6607|6604.2|6605.5|6602.7|6607.8|6605|6605.5|6602.7|62
1629444970000|2021-08-20 07:36:10|6606|6603.2|6605.6|6602.8|6607.5|6604.7|6605|6602.2|33
1629444980000|2021-08-20 07:36:20|6606|6603.2|6607.3|6604.5|6607.5|6604.7|6605.7|6602.9|30
1629444990000|2021-08-20 07:36:30|6606.5|6603.7|6606.8|6604|6608|6605.2|6606.3|6603.5|52
1629445000000|2021-08-20 07:36:40|6606.3|6603.5|6602.2|6599.4|6606.3|6603.5|6602.2|6599.4|15
1629445010000|2021-08-20 07:36:50|6602.3|6599.5|6599.5|6596.7|6602.7|6599.9|6598|6594.4|97
1629445020000|2021-08-20 07:37:00|6599.8|6597|6598.8|6596|6600.3|6597.5|6598.8|6596|35
1629445030000|2021-08-20 07:37:10|6599.3|6596.5|6602|6599.2|6602|6599.2|6599.3|6596.5|34
1629445040000|2021-08-20 07:37:20|6602.1|6599.3|6605.3|6602.5|6606|6603.2|6602.1|6599.3|29
1629445050000|2021-08-20 07:37:30|6605.5|6602.7|6604.5|6601.7|6606.5|6603.7|6603.5|6600.7|12
1629445060000|2021-08-20 07:37:40|6604|6601.2|6603.5|6600.7|6604|6601.2|6602|6599.2|123
1629445070000|2021-08-20 07:37:50|6603.3|6600.5|6598|6595.2|6603.3|6600.5|6597.3|6594.5|33
1629445080000|2021-08-20 07:38:00|6598.1|6595.3|6596.5|6593.7|6599|6596.2|6596|6593.2|21
1629445090000|2021-08-20 07:38:10|6596.4|6593.6|6597.6|6594.8|6599|6596.2|6596.1|6593.3|26
1629445100000|2021-08-20 07:38:20|6597.5|6594.7|6597.5|6594.7|6597.6|6594.8|6596.1|6593.3|3
1629445110000|2021-08-20 07:38:30|6597.1|6594.3|6597|6594.2|6597.6|6594.8|6596.6|6593.8|30
1629445120000|2021-08-20 07:38:40|6597.1|6594.3|6596.8|6594|6598.5|6595.7|6596.8|6594|33
1629445130000|2021-08-20 07:38:50|6595.6|6592.8|6597.1|6594.3|6597.1|6594.3|6595.5|6592.7|35
1629445140000|2021-08-20 07:39:00|6597.3|6594.5|6596.5|6593.7|6597.3|6594.5|6595.5|6592.7|14
1629445150000|2021-08-20 07:39:10|6596.6|6593.8|6597|6594.2|6597.1|6594.3|6596.5|6593.7|4
1629445160000|2021-08-20 07:39:20|6596.8|6594|6597|6594.2|6598|6595.2|6596.5|6593.7|3
1629445170000|2021-08-20 07:39:30|6596.5|6593.7|6598.5|6595.7|6598.5|6595.7|6596.5|6593.7|5
1629445180000|2021-08-20 07:39:40|6598.1|6595.3|6597.5|6594.7|6598.1|6595.3|6597.5|6594.7|1
1629445190000|2021-08-20 07:39:50|6597.8|6595|6601.1|6598.3|6601.1|6598.3|6597.8|6595|34
1629445200000|2021-08-20 07:40:00|6602|6599.2|6600.6|6597.8|6602.1|6599.3|6600.5|6597.7|5
1629445210000|2021-08-20 07:40:10|6601.1|6598.3|6601.1|6598.3|6603|6600.2|6601|6598.2|14
1629445220000|2021-08-20 07:40:20|6600.6|6597.8|6600.1|6597.3|6600.6|6597.8|6599|6596.2|5
1629445230000|2021-08-20 07:40:30|6599.5|6596.7|6601.1|6598.3|6602.1|6599.3|6599.5|6596.7|17
1629445240000|2021-08-20 07:40:40|6601|6598.2|6598.5|6595.7|6602|6599.2|6598|6595.2|12
1629445250000|2021-08-20 07:40:50|6599|6596.2|6598.5|6595.7|6599.8|6597|6598.5|6595.7|10
1629445260000|2021-08-20 07:41:00|6598.6|6595.8|6599.5|6596.7|6599.5|6596.7|6598.6|6595.8|3
1629445270000|2021-08-20 07:41:10|6600.1|6597.3|6600|6597.2|6601.1|6598.3|6599.5|6596.7|28
1629445280000|2021-08-20 07:41:20|6600.1|6597.3|6599|6596.2|6600.1|6597.3|6599|6596.2|22
1629445290000|2021-08-20 07:41:30|6598.8|6596|6596.5|6593.7|6598.8|6596|6595.5|6592.7|11
1629445300000|2021-08-20 07:41:40|6596.8|6594|6597.5|6594.7|6598|6595.2|6596.5|6593.7|2
1629445310000|2021-08-20 07:41:50|6598|6595.2|6596.5|6593.7|6598.1|6595.3|6596.5|6593.7|5
1629445320000|2021-08-20 07:42:00|6596.6|6593.8|6597.1|6594.3|6597.1|6594.3|6595.5|6592.7|20
1629445330000|2021-08-20 07:42:10|6597.4|6594.6|6598.1|6595.3|6598.6|6595.8|6596.1|6593.3|7
1629445340000|2021-08-20 07:42:20|6598.3|6595.5|6598|6595.2|6598.6|6595.8|6598|6595.2|7
1629445350000|2021-08-20 07:42:30|6597.5|6594.7|6598|6595.2|6598|6595.2|6597.5|6594.7|2
1629445360000|2021-08-20 07:42:40|6598.1|6595.3|6602.5|6599.7|6602.6|6599.8|6598.1|6595.3|50
1629445370000|2021-08-20 07:42:50|6602|6599.2|6602|6599.2|6602|6599.2|6601.1|6598.3|9
1629445380000|2021-08-20 07:43:00|6602.1|6599.3|6601.1|6598.3|6602.1|6599.3|6601|6598.2|3
1629445390000|2021-08-20 07:43:10|6601.5|6598.7|6601.8|6599|6602.1|6599.3|6601.3|6598.5|25
1629445400000|2021-08-20 07:43:20|6601|6598.2|6601|6598.2|6601.3|6598.5|6601|6598.2|11
1629445410000|2021-08-20 07:43:30|6601.1|6598.3|6601.1|6598.3|6601.1|6598.3|6598.8|6596|13
1629445420000|2021-08-20 07:43:40|6601|6598.2|6601|6598.2|6601.1|6598.3|6601|6598.2|11
1629445430000|2021-08-20 07:43:50|6601.1|6598.3|6599.8|6597|6601.1|6598.3|6599.8|6597|6
1629445440000|2021-08-20 07:44:00|6600.1|6597.3|6600.1|6597.3|6600.6|6597.8|6598.5|6595.7|11
1629445450000|2021-08-20 07:44:10|6600|6597.2|6600.1|6597.3|6600.3|6597.5|6599.6|6596.8|1
1629445460000|2021-08-20 07:44:20|6600.8|6598|6603|6600.2|6603.1|6600.3|6600.8|6598|22
1629445470000|2021-08-20 07:44:30|6602.8|6600|6602.6|6599.8|6603.6|6600.8|6602.6|6599.8|3
1629445480000|2021-08-20 07:44:40|6602.8|6600|6604.1|6601.3|6605.1|6602.3|6602.5|6599.7|110
1629445490000|2021-08-20 07:44:50|6604|6601.2|6606.6|6603.8|6607.1|6604.3|6604|6601.2|64
1629445500000|2021-08-20 07:45:00|6607|6604.2|6603|6600.2|6607.1|6604.3|6603|6600.2|23
1629445510000|2021-08-20 07:45:10|6603.1|6600.3|6602.1|6599.3|6603.1|6600.3|6601.1|6598.3|15
1629445520000|2021-08-20 07:45:20|6603.1|6600.3|6602.1|6599.3|6603.1|6600.3|6602.1|6599.3|24
1629445530000|2021-08-20 07:45:30|6603.5|6600.7|6603.1|6600.3|6603.5|6600.7|6602.1|6599.3|5
1629445540000|2021-08-20 07:45:40|6603|6600.2|6602|6599.2|6603|6600.2|6601.5|6598.7|12
1629445550000|2021-08-20 07:45:50|6601.8|6599|6603.8|6601|6603.8|6601|6601.8|6599|4
1629445560000|2021-08-20 07:46:00|6604.5|6601.7|6607.1|6604.3|6608.5|6605.7|6604.5|6601.7|27
1629445570000|2021-08-20 07:46:10|6607.3|6604.5|6608.3|6605.5|6608.8|6606|6607.3|6604.5|11
1629445580000|2021-08-20 07:46:20|6608.1|6605.3|6608.3|6605.5|6608.3|6605.5|6608.1|6605.3|13
1629445590000|2021-08-20 07:46:30|6608.6|6605.8|6609|6606.2|6610.1|6607.3|6608.6|6605.8|17
1629445600000|2021-08-20 07:46:40|6609.1|6606.3|6608|6605.2|6609.1|6606.3|6608|6605.2|6
1629445610000|2021-08-20 07:46:50|6608.1|6605.3|6608.1|6605.3|6608.1|6605.3|6608|6605.2|0
1629445620000|2021-08-20 07:47:00|6608.3|6605.5|6609|6606.2|6610.1|6607.3|6608.3|6605.5|22
1629445630000|2021-08-20 07:47:10|6608.5|6605.7|6607|6604.2|6608.5|6605.7|6606.8|6604|8
1629445640000|2021-08-20 07:47:20|6606.5|6603.7|6606.5|6603.7|6606.8|6604|6606|6603.2|10
1629445650000|2021-08-20 07:47:30|6606.1|6603.3|6609.1|6606.3|6609.1|6606.3|6606.1|6603.3|63
1629445660000|2021-08-20 07:47:40|6608.5|6605.7|6609|6606.2|6609|6606.2|6608.5|6605.7|10
1629445670000|2021-08-20 07:47:50|6609.1|6606.3|6609.1|6606.3|6609.1|6606.3|6609|6606.2|10
1629445680000|2021-08-20 07:48:00|6609|6606.2|6608.1|6605.3|6609.1|6606.3|6608.1|6605.3|92
1629445690000|2021-08-20 07:48:10|6609.8|6607|6608.6|6605.8|6609.8|6607|6608.6|6605.8|54
1629445700000|2021-08-20 07:48:20|6608.1|6605.3|6607|6604.2|6608.1|6605.3|6606|6603.2|12
1629445710000|2021-08-20 07:48:30|6607.1|6604.3|6607.8|6605|6607.8|6605|6606.8|6604|1
1629445720000|2021-08-20 07:48:40|6607.1|6604.3|6605.5|6602.7|6607.1|6604.3|6605.5|6602.7|5
1629445730000|2021-08-20 07:48:50|6604.6|6601.8|6602.1|6599.3|6604.6|6601.8|6602.1|6599.3|8
1629445740000|2021-08-20 07:49:00|6603.1|6600.3|6603.8|6601|6603.8|6601|6603.1|6600.3|11
1629445750000|2021-08-20 07:49:10|6604.5|6601.7|6603.5|6600.7|6604.5|6601.7|6603.5|6600.7|6
1629445760000|2021-08-20 07:49:20|6603.1|6600.3|6604.1|6601.3|6604.1|6601.3|6603.1|6600.3|11
1629445790000|2021-08-20 07:49:50|6603.1|6600.3|6603.1|6600.3|6604.1|6601.3|6602.8|6600|50
1629445800000|2021-08-20 07:50:00|6603.4|6600.6|6600.4|6597.6|6603.8|6601|6600.4|6597.6|35
1629445810000|2021-08-20 07:50:10|6600.1|6597.3|6601.9|6599.1|6601.9|6599.1|6599.9|6597.1|7
1629445820000|2021-08-20 07:50:20|6602.1|6599.3|6603.1|6600.3|6603.1|6600.3|6601.9|6599.1|9
1629445840000|2021-08-20 07:50:40|6603.8|6601|6603.9|6601.1|6604.4|6601.6|6603.8|6601|30
1629445850000|2021-08-20 07:50:50|6604.1|6601.3|6606.6|6603.8|6607.1|6604.3|6604.1|6601.3|23
1629445860000|2021-08-20 07:51:00|6607.1|6604.3|6607.1|6604.3|6607.1|6604.3|6607.1|6604.3|0
1629445870000|2021-08-20 07:51:10|6607.9|6605.1|6608.2|6605.4|6608.2|6605.4|6607.4|6604.6|18
1629445880000|2021-08-20 07:51:20|6608.1|6605.3|6612.2|6609.4|6613.1|6610.3|6608.1|6605.3|69
1629445890000|2021-08-20 07:51:30|6612.1|6609.3|6611.7|6608.9|6613.1|6610.3|6611.1|6608.3|114
1629445900000|2021-08-20 07:51:40|6611.6|6608.8|6611.6|6608.8|6612.1|6609.3|6611.4|6608.6|11
1629445910000|2021-08-20 07:51:50|6611.7|6608.9|6610.7|6607.9|6611.7|6608.9|6610.1|6607.3|11
1629445920000|2021-08-20 07:52:00|6611.1|6608.3|6610.6|6607.8|6612.2|6609.4|6610.4|6607.6|28
1629445930000|2021-08-20 07:52:10|6610.1|6607.3|6607.6|6604.8|6610.1|6607.3|6606.9|6604.1|12
1629445940000|2021-08-20 07:52:20|6607.7|6604.9|6607.9|6605.1|6608.1|6605.3|6606.1|6603.3|14
1629445950000|2021-08-20 07:52:30|6608.1|6605.3|6606.1|6603.3|6608.1|6605.3|6606.1|6603.3|6
1629445960000|2021-08-20 07:52:40|6606.2|6603.4|6606.6|6603.8|6607.1|6604.3|6606.2|6603.4|1
1629445970000|2021-08-20 07:52:50|6606.1|6603.3|6606.1|6603.3|6606.2|6603.4|6605.6|6602.8|1
1629445980000|2021-08-20 07:53:00|6606.2|6603.4|6605.1|6602.3|6606.2|6603.4|6604.2|6601.4|6
1629445990000|2021-08-20 07:53:10|6605.2|6602.4|6603.7|6600.9|6606.7|6603.4|6603.7|6600.9|91
1629446000000|2021-08-20 07:53:20|6603.4|6600.6|6605.1|6602.3|6605.1|6602.3|6603.4|6600.6|6
1629446010000|2021-08-20 07:53:30|6605.2|6602.4|6606.2|6603.4|6606.4|6603.6|6605.1|6602.3|3
1629446020000|2021-08-20 07:53:40|6606.1|6603.3|6604.1|6601.3|6606.1|6603.3|6604.1|6601.3|2
1629446030000|2021-08-20 07:53:50|6603.7|6600.9|6603.2|6600.4|6603.7|6600.9|6603.1|6600.3|3
1629446040000|2021-08-20 07:54:00|6603.1|6600.3|6603.6|6600.8|6603.6|6600.8|6603.1|6600.3|11
1629446050000|2021-08-20 07:54:10|6603.2|6600.4|6602.7|6599.9|6603.2|6600.4|6601.6|6598.8|4
1629446060000|2021-08-20 07:54:20|6603|6600.2|6604.2|6601.4|6604.7|6601.9|6603|6600.2|59
1629446070000|2021-08-20 07:54:30|6605.2|6602.4|6604.6|6601.8|6605.4|6602.6|6603.1|6600.3|8
1629446080000|2021-08-20 07:54:40|6605.1|6602.3|6605.1|6602.3|6605.9|6603.1|6605.1|6602.3|14
1629446090000|2021-08-20 07:54:50|6604.6|6601.8|6605.1|6602.3|6605.7|6602.9|6604.1|6601.3|6
1629446100000|2021-08-20 07:55:00|6604.9|6602.1|6604.2|6601.4|6604.9|6602.1|6602.9|6600.1|16
1629446110000|2021-08-20 07:55:10|6603.9|6601.1|6604.7|6601.9|6604.7|6601.9|6603.1|6600.3|10
1629446120000|2021-08-20 07:55:20|6604.9|6602.1|6606.6|6603.8|6606.7|6603.9|6604.9|6602.1|6
1629446130000|2021-08-20 07:55:30|6606.1|6603.3|6606.1|6603.3|6606.2|6603.4|6605.7|6602.9|1
1629446140000|2021-08-20 07:55:40|||||||||3
1629446150000|2021-08-20 07:55:50|6606.4|6603.6|6607.2|6604.4|6608.6|6605.8|6606.4|6603.6|18
1629446160000|2021-08-20 07:56:00|6607.4|6604.6|6607.7|6604.9|6607.7|6604.9|6607.4|6604.6|0
1629446170000|2021-08-20 07:56:10|6608.1|6605.3|6607.9|6605.1|6609.1|6606.3|6607.6|6604.8|4
1629446180000|2021-08-20 07:56:20|6607.1|6604.3|6604.6|6601.8|6607.1|6604.3|6602.9|6600.1|14
1629446190000|2021-08-20 07:56:30|6604.1|6601.3|6601.4|6598.6|6604.6|6601.8|6601.4|6598.6|2
1629446200000|2021-08-20 07:56:40|6601.9|6599.1|6604.6|6601.8|6604.6|6601.8|6601.9|6599.1|12
1629446210000|2021-08-20 07:56:50|6605.1|6602.3|6605.9|6603.1|6605.9|6603.1|6605.1|6602.3|0
1629446220000|2021-08-20 07:57:00|6606.1|6603.3|6607.9|6605.1|6607.9|6605.1|6605.6|6602.8|20
1629446230000|2021-08-20 07:57:10|6608.1|6605.3|6607.1|6604.3|6608.1|6605.3|6607.1|6604.3|1
1629446240000|2021-08-20 07:57:20|6606.1|6603.3|6607.9|6605.1|6607.9|6605.1|6605.4|6602.6|4
1629446250000|2021-08-20 07:57:30|6608.1|6605.3|6607.1|6604.3|6609.4|6606.6|6607.1|6604.3|5
1629446260000|2021-08-20 07:57:40|6607.6|6604.8|6606.1|6603.3|6608.1|6605.3|6605.3|6602.5|10
1629446270000|2021-08-20 07:57:50|6606.2|6603.4|6607.7|6604.9|6607.7|6604.9|6606.1|6603.3|5
1629446280000|2021-08-20 07:58:00|6607.4|6604.6|6607.6|6604.8|6607.6|6604.8|6606.1|6603.3|7
1629446290000|2021-08-20 07:58:10|6607.7|6604.9|6607.1|6604.3|6607.7|6604.9|6607.1|6604.3|0
1629446300000|2021-08-20 07:58:20|6607.2|6604.4|6607.4|6604.6|6607.6|6604.8|6606.6|6603.8|3
1629446310000|2021-08-20 07:58:30|6607.1|6604.3|6605.1|6602.3|6607.1|6604.3|6605.1|6602.3|2
1629446320000|2021-08-20 07:58:40|6604.9|6602.1|6604.1|6601.3|6605.1|6602.3|6603.6|6600.8|17
1629446330000|2021-08-20 07:58:50|6603.9|6601.1|6604.1|6601.3|6605.1|6602.3|6603.9|6601.1|1
1629446340000|2021-08-20 07:59:00|6603.9|6601.1|6603.9|6601.1|6604.1|6601.3|6603.4|6600.6|4
1629446350000|2021-08-20 07:59:10|6604.1|6601.3|6603.6|6600.8|6604.6|6601.8|6603.1|6600.3|6
1629446360000|2021-08-20 07:59:20|6603.7|6600.9|6603.4|6600.6|6603.7|6600.9|6603.4|6600.6|1
1629446370000|2021-08-20 07:59:30|6603.1|6600.3|6603.1|6600.3|6603.2|6600.4|6603.1|6600.3|0
1629446380000|2021-08-20 07:59:40|6602.1|6599.3|6601.1|6598.3|6602.1|6599.3|6600.4|6597.6|8
1629446390000|2021-08-20 07:59:50|6601.2|6598.4|6602.6|6599.8|6602.7|6599.9|6601.2|6598.4|23
1629446400000|2021-08-20 08:00:00|6602.7|6599.9|6608.7|6605.9|6610.4|6607.6|6602.7|6599.9|185
1629446410000|2021-08-20 08:00:10|6608.1|6605.3|6608.7|6605.9|6609.7|6606.9|6607.7|6604.9|32
1629446420000|2021-08-20 08:00:20|6609.1|6606.3|6607.2|6604.4|6609.1|6606.3|6606.9|6604.1|10
1629446430000|2021-08-20 08:00:30|6607.1|6604.3|6607.1|6604.3|6608.2|6605.4|6606.7|6603.9|6
1629446440000|2021-08-20 08:00:40|6606.6|6603.8|6604.6|6601.8|6607.4|6604.6|6603.9|6601.1|3
1629446450000|2021-08-20 08:00:50|6604.7|6601.9|6607.1|6604.3|6607.1|6604.3|6604.6|6601.8|1
1629446460000|2021-08-20 08:01:00|6606.9|6604.1|6607.1|6604.3|6607.1|6604.3|6606.2|6603.4|1
1629446470000|2021-08-20 08:01:10|6607.4|6604.6|6606.9|6604.1|6607.4|6604.6|6605.6|6602.8|31
1629446480000|2021-08-20 08:01:20|6606.4|6603.6|6606.1|6603.3|6607.1|6604.3|6605.2|6602.4|12
1629446490000|2021-08-20 08:01:30|6605.9|6603.1|6608.1|6605.3|6609.1|6606.3|6605.9|6603.1|45
1629446500000|2021-08-20 08:01:40|6608.4|6605.6|6609.1|6606.3|6609.2|6606.4|6607.9|6605.1|15
1629446510000|2021-08-20 08:01:50|6609.2|6606.4|6608.4|6605.6|6610.4|6607.6|6608.4|6605.6|11
1629446520000|2021-08-20 08:02:00|6608.1|6605.3|6608.9|6606.1|6608.9|6606.1|6607.9|6605.1|4
1629446530000|2021-08-20 08:02:10|6608.2|6605.4|6607.6|6604.8|6608.2|6605.4|6607.4|6604.6|34
1629446540000|2021-08-20 08:02:20|6607.4|6604.6|6607.9|6605.1|6608.1|6605.3|6607.4|6604.6|0
1629446550000|2021-08-20 08:02:30|6607.4|6604.6|6608.6|6605.8|6608.6|6605.8|6607.4|6604.6|1
1629446560000|2021-08-20 08:02:40|6608.4|6605.6|6607.1|6604.3|6608.6|6605.8|6607.1|6604.3|5
1629446570000|2021-08-20 08:02:50|||||||||1
1629446580000|2021-08-20 08:03:00|6606.8|6604|6603.9|6601.1|6607.1|6604.3|6603.9|6601.1|18
1629446590000|2021-08-20 08:03:10|6604.1|6601.3|6607.1|6604.3|6607.1|6604.3|6604.1|6601.3|15
1629446600000|2021-08-20 08:03:20|6607.9|6605.1|6611.1|6608.3|6611.6|6608.8|6607.9|6605.1|12
1629446610000|2021-08-20 08:03:30|6611.2|6608.4|6614.1|6611.3|6614.7|6611.9|6610.6|6607.8|18
1629446620000|2021-08-20 08:03:40|6613.9|6611.1|6613.9|6611.1|6614.1|6611.3|6612.6|6609.8|13
1629446630000|2021-08-20 08:03:50|6615.1|6612.3|6615.1|6612.3|6616.1|6613.3|6613.7|6610.9|18
1629446640000|2021-08-20 08:04:00|6615.2|6612.4|6615.2|6612.4|6616.1|6613.3|6614.1|6611.3|31
1629446650000|2021-08-20 08:04:10|6615.1|6612.3|6614.2|6611.4|6616.7|6613.8|6614.2|6611.4|32
1629446660000|2021-08-20 08:04:20|6616.1|6613.3|6619.2|6616.4|6621.2|6618.4|6616.1|6613.3|133
1629446670000|2021-08-20 08:04:30|6619.7|6616.9|6618.2|6615.4|6619.9|6617.1|6617.1|6614.3|3
1629446680000|2021-08-20 08:04:40|6618.7|6615.9|6614.6|6611.8|6618.7|6615.9|6614.2|6611.4|5
1629446690000|2021-08-20 08:04:50|6614.1|6611.3|6614.2|6611.4|6614.7|6611.9|6613.7|6610.9|0
1629446700000|2021-08-20 08:05:00|6614.4|6611.6|6615.6|6612.8|6616.6|6613.8|6614.4|6611.6|4
1629446710000|2021-08-20 08:05:10|6615.1|6612.3|6615.1|6612.3|6617.2|6614.4|6615.1|6612.3|5
1629446720000|2021-08-20 08:05:20|6615.2|6612.4|6614.7|6611.9|6615.2|6612.4|6614.7|6611.9|1
1629446730000|2021-08-20 08:05:30|6615.2|6612.4|6614.7|6611.9|6615.2|6612.4|6614.7|6611.9|6
1629446740000|2021-08-20 08:05:40|6613.7|6610.9|6614.1|6611.3|6614.1|6611.3|6613.2|6610.4|2
1629446750000|2021-08-20 08:05:50|6613.9|6611.1|6612.6|6609.8|6613.9|6611.1|6612.4|6609.6|5
1629446760000|2021-08-20 08:06:00|6613.1|6610.3|6612.9|6610.1|6615.3|6612.4|6612.9|6610.1|12
1629446770000|2021-08-20 08:06:10|6612.6|6609.8|6615.7|6612.9|6615.7|6612.9|6612.6|6609.8|36
1629446780000|2021-08-20 08:06:20|6616.7|6613.9|6615.7|6612.9|6616.7|6613.9|6615.7|6612.9|20
1629446790000|2021-08-20 08:06:30|6616.2|6613.4|6615.9|6613.1|6616.2|6613.4|6615.7|6612.9|2
1629446800000|2021-08-20 08:06:40|6616.5|6613.7|6616.2|6613.4|6618.2|6615.4|6616.2|6613.4|18
1629446810000|2021-08-20 08:06:50|6616.1|6613.3|6614.1|6611.3|6616.1|6613.3|6612.4|6609.6|70
1629446820000|2021-08-20 08:07:00|6613.7|6610.9|6614.2|6611.4|6614.2|6611.4|6612.1|6609.3|22
1629446830000|2021-08-20 08:07:10|6614.1|6611.3|6613.1|6610.3|6614.1|6611.3|6613.1|6610.3|7
1629446840000|2021-08-20 08:07:20|6612.6|6609.8|6609.6|6606.8|6612.9|6610.1|6608.7|6605.9|16
1629446850000|2021-08-20 08:07:30|6609.2|6606.4|6612.2|6609.4|6612.2|6609.4|6609.1|6606.3|115
1629446860000|2021-08-20 08:07:40|6612.1|6609.3|6612.1|6609.3|6613.2|6610.4|6610.2|6607.4|14
1629446870000|2021-08-20 08:07:50|6611.6|6608.8|6612.1|6609.3|6612.2|6609.4|6610.7|6607.9|12
1629446880000|2021-08-20 08:08:00|6612.2|6609.4|6612.1|6609.3|6613.1|6610.3|6612.1|6609.3|6
1629446890000|2021-08-20 08:08:10|6610.9|6608.1|6611.6|6608.8|6613.1|6610.3|6610.6|6607.8|6
1629446900000|2021-08-20 08:08:20|6611.7|6608.9|6612.6|6609.8|6612.6|6609.8|6611.6|6608.8|0
1629446910000|2021-08-20 08:08:30|6612.4|6609.6|6610.2|6607.4|6612.4|6609.6|6610.2|6607.4|0
1629446920000|2021-08-20 08:08:40|6610.3|6607.5|6609.2|6606.4|6610.3|6607.5|6608.1|6605.3|0
1629446930000|2021-08-20 08:08:50|6609.1|6606.3|6609.9|6607.1|6609.9|6607.1|6609.1|6606.3|28
1629446940000|2021-08-20 08:09:00|6609.1|6606.3|6607.6|6604.8|6609.7|6606.9|6607.4|6604.6|7
1629446950000|2021-08-20 08:09:10|6608.1|6605.3|6610.1|6607.3|6610.2|6607.4|6608.1|6605.3|7
1629446960000|2021-08-20 08:09:20|6610.2|6607.4|6609.6|6606.8|6610.2|6607.4|6608.1|6605.3|32
1629446970000|2021-08-20 08:09:30|6609.2|6606.4|6610.1|6607.3|6610.2|6607.4|6609.2|6606.4|14
1629446980000|2021-08-20 08:09:40|6609.9|6607.1|6608.9|6606.1|6609.9|6607.1|6607.1|6604.3|6
1629446990000|2021-08-20 08:09:50|6608.8|6606|6606.6|6603.8|6608.8|6606|6606.6|6603.8|11
1629447000000|2021-08-20 08:10:00|6606.9|6604.1|6609.2|6606.4|6609.7|6606.9|6606.9|6604.1|69
1629447010000|2021-08-20 08:10:10|6609.1|6606.3|6609.9|6607.1|6610.2|6607.4|6609.1|6606.3|3
1629447020000|2021-08-20 08:10:20|6610.4|6607.6|6609.2|6606.4|6610.7|6607.9|6609.2|6606.4|5
1629447030000|2021-08-20 08:10:30|6609.7|6606.9|6609.2|6606.4|6612.2|6609.4|6608.7|6605.9|8
1629447040000|2021-08-20 08:10:40|6609.1|6606.3|6609.6|6606.8|6610.1|6607.3|6609.1|6606.3|3
1629447050000|2021-08-20 08:10:50|6609.7|6606.9|6609.1|6606.3|6609.7|6606.9|6608.2|6605.4|5
1629447060000|2021-08-20 08:11:00|6607.7|6604.9|6608.2|6605.4|6608.2|6605.4|6606.6|6603.8|3
1629447070000|2021-08-20 08:11:10|6608.1|6605.3|6607.1|6604.3|6608.2|6605.4|6606.9|6604.1|17
1629447080000|2021-08-20 08:11:20|6606.2|6603.4|6606.1|6603.3|6606.2|6603.4|6606.1|6603.3|1
1629447090000|2021-08-20 08:11:30|6605.7|6602.9|6606.1|6603.3|6606.1|6603.3|6605.6|6602.8|2
1629447100000|2021-08-20 08:11:40|6605.9|6603.1|6607.1|6604.3|6607.1|6604.3|6605.6|6602.8|3
1629447110000|2021-08-20 08:11:50|6606.6|6603.8|6606.1|6603.3|6607.1|6604.3|6606.1|6603.3|10
1629447120000|2021-08-20 08:12:00|6605.7|6602.9|6604.9|6602.1|6605.7|6602.9|6604.1|6601.3|2
1629447130000|2021-08-20 08:12:10|6605.1|6602.3|6605.1|6602.3|6605.1|6602.3|6605.1|6602.3|14
1629447140000|2021-08-20 08:12:20|6605.4|6602.6|6605.7|6602.9|6605.7|6602.9|6604.9|6602.1|4
1629447150000|2021-08-20 08:12:30|6605.6|6602.8|6605.1|6602.3|6606.1|6603.3|6604.9|6602.1|1
1629447160000|2021-08-20 08:12:40|6605.2|6602.4|6606.6|6603.8|6606.7|6603.9|6605.2|6602.4|84
1629447170000|2021-08-20 08:12:50|6606.7|6603.9|6608.2|6605.4|6608.2|6605.4|6606.7|6603.9|46
1629447180000|2021-08-20 08:13:00|6608.6|6605.8|6608.1|6605.3|6608.7|6605.9|6607.4|6604.6|6
1629447190000|2021-08-20 08:13:10|6608.2|6605.4|6605.4|6602.6|6608.7|6605.9|6605.4|6602.6|27
1629447200000|2021-08-20 08:13:20|6605.6|6602.8|6604.6|6601.8|6606.1|6603.3|6604.6|6601.8|48
1629447210000|2021-08-20 08:13:30|6605.1|6602.3|6605.6|6602.8|6605.6|6602.8|6605.1|6602.3|5
1629447220000|2021-08-20 08:13:40|6606.1|6603.3|6607.1|6604.3|6607.1|6604.3|6604.4|6601.6|47
1629447230000|2021-08-20 08:13:50|6606.7|6603.9|6607.1|6604.3|6607.1|6604.3|6606.4|6603.6|4
1629447240000|2021-08-20 08:14:00|6606.7|6603.9|6606.6|6603.8|6608.4|6605.6|6606.4|6603.6|33
1629447250000|2021-08-20 08:14:10|6606.4|6603.6|6603.1|6600.3|6606.6|6603.8|6601.9|6599.1|47
1629447260000|2021-08-20 08:14:20|6602.9|6600.1|6601.9|6599.1|6602.9|6600.1|6601.6|6598.8|7
1629447270000|2021-08-20 08:14:30|6602.1|6599.3|6604.1|6601.3|6604.1|6601.3|6602.1|6599.3|14
1629447280000|2021-08-20 08:14:40|6604.2|6601.4|6602.1|6599.3|6604.2|6601.4|6602.1|6599.3|5
1629447290000|2021-08-20 08:14:50|6601.9|6599.1|6603.6|6600.8|6604.1|6601.3|6601.9|6599.1|38
1629447300000|2021-08-20 08:15:00|6603.7|6600.9|6608.1|6605.3|6608.2|6605.4|6603.7|6600.9|44
1629447310000|2021-08-20 08:15:10|6607.7|6604.9|6604.9|6602.1|6607.7|6604.9|6604.6|6601.8|61
1629447320000|2021-08-20 08:15:20|6605.1|6602.3|6605.4|6602.6|6607.1|6604.3|6605.1|6602.3|32
1629447330000|2021-08-20 08:15:30|6605.1|6602.3|6604.6|6601.8|6606.1|6603.3|6604.6|6601.8|12
1629447340000|2021-08-20 08:15:40|6605.1|6602.3|6603.9|6601.1|6605.1|6602.3|6603.9|6601.1|1
1629447350000|2021-08-20 08:15:50|6604.1|6601.3|6604.1|6601.3|6604.9|6602.1|6603.9|6601.1|12
1629447360000|2021-08-20 08:16:00|6603.9|6601.1|6604.1|6601.3|6605.2|6602.4|6603.9|6601.1|18
1629447370000|2021-08-20 08:16:10|6603.4|6600.6|6603.1|6600.3|6603.4|6600.6|6602.4|6599.6|6
1629447380000|2021-08-20 08:16:20|6603.3|6600.5|6600.9|6598.1|6603.3|6600.5|6600.9|6598.1|4
1629447390000|2021-08-20 08:16:30|6600.6|6597.8|6602.1|6599.3|6602.1|6599.3|6600.6|6597.8|7
1629447400000|2021-08-20 08:16:40|6601.9|6599.1|6601.4|6598.6|6602.1|6599.3|6601.1|6598.3|7
1629447410000|2021-08-20 08:16:50|6601.9|6599.1|6601.9|6599.1|6602.1|6599.3|6600.4|6597.6|39
1629447420000|2021-08-20 08:17:00|6602.1|6599.3|6601.8|6599|6602.9|6600.1|6601.8|6599|14
1629447430000|2021-08-20 08:17:10|6601.4|6598.6|6601.1|6598.3|6601.4|6598.6|6600.1|6597.3|104
1629447440000|2021-08-20 08:17:20|6600.9|6598.1|6602.1|6599.3|6602.8|6600|6600.9|6598.1|79
1629447450000|2021-08-20 08:17:30|6601.9|6599.1|6602.9|6600.1|6603.1|6600.3|6601.9|6599.1|4
1629447460000|2021-08-20 08:17:40|6603.1|6600.3|6602.6|6599.8|6603.6|6600.8|6602.1|6599.3|7
1629447470000|2021-08-20 08:17:50|6602.4|6599.6|6603.7|6600.9|6603.7|6600.9|6602.4|6599.6|15
1629447480000|2021-08-20 08:18:00|6604.1|6601.3|6602.1|6599.3|6604.1|6601.3|6601.9|6599.1|33
1629447500000|2021-08-20 08:18:20|6601.6|6598.8|6599.7|6596.9|6601.6|6598.8|6598.6|6595.8|11
1629447510000|2021-08-20 08:18:30|6600.1|6597.3|6602.1|6599.3|6602.1|6599.3|6599.4|6596.6|14
1629447520000|2021-08-20 08:18:40|6602.4|6599.6|6603.2|6600.4|6603.2|6600.4|6602.1|6599.3|2
1629447530000|2021-08-20 08:18:50|6603.7|6600.9|6606.2|6603.4|6606.7|6603.9|6603.7|6600.9|1400
1629447540000|2021-08-20 08:19:00|6605.4|6602.6|6604.7|6601.9|6605.4|6602.6|6604.4|6601.6|15
1629447550000|2021-08-20 08:19:10|6604.6|6601.8|6604.4|6601.6|6604.6|6601.8|6604.2|6601.4|2
1629447560000|2021-08-20 08:19:20|6604.2|6601.4|6604.2|6601.4|6604.4|6601.6|6604.2|6601.4|2
1629447570000|2021-08-20 08:19:30|6603.1|6600.3|6604.2|6601.4|6604.2|6601.4|6603.1|6600.3|297
1629447580000|2021-08-20 08:19:40|6604.4|6601.6|6603.7|6600.9|6604.7|6601.9|6602.7|6599.9|16
1629447590000|2021-08-20 08:19:50|6604.1|6601.3|6603.7|6600.9|6604.2|6601.4|6603.7|6600.9|7
1629447600000|2021-08-20 08:20:00|6604.7|6601.9|6604.7|6601.9|6604.7|6601.9|6604.4|6601.6|53
1629447610000|2021-08-20 08:20:10|6604|6601.2|6603.7|6600.9|6604|6601.2|6603.7|6600.9|7
1629447630000|2021-08-20 08:20:30|6603.4|6600.6|6601.1|6598.3|6603.4|6600.6|6601.1|6598.3|35
1629447640000|2021-08-20 08:20:40|6600.7|6597.9|6601.6|6598.8|6601.6|6598.8|6600.7|6597.9|7
1629447650000|2021-08-20 08:20:50|6601.7|6598.9|6601.2|6598.4|6601.7|6598.9|6599.7|6596.9|4
1629447660000|2021-08-20 08:21:00|6601.1|6598.3|6600.7|6597.9|6601.2|6598.4|6600.7|6597.9|6
1629447670000|2021-08-20 08:21:10|6600.2|6597.4|6601.2|6598.4|6601.2|6598.4|6599.1|6596.3|51
1629447680000|2021-08-20 08:21:20|6601.4|6598.6|6600.7|6597.9|6601.4|6598.6|6600.7|6597.9|0
1629447690000|2021-08-20 08:21:30|6600.4|6597.6|6595.7|6592.9|6600.4|6597.6|6595.7|6592.9|33
1629447700000|2021-08-20 08:21:40|6595.4|6592.6|6595.9|6593.1|6597.4|6594.6|6595.4|6592.6|11
1629447710000|2021-08-20 08:21:50|6596.4|6593.6|6595.7|6592.9|6596.7|6593.9|6595.7|6592.9|1
1629447720000|2021-08-20 08:22:00|6595.4|6592.6|6596|6593.2|6596|6593.2|6595.4|6592.6|9
1629447730000|2021-08-20 08:22:10|6596.4|6593.6|6595.2|6592.4|6596.4|6593.6|6594.4|6591.6|9
1629447740000|2021-08-20 08:22:20|6595.4|6592.6|6596.2|6593.4|6596.6|6593.8|6594.4|6591.6|16
1629447750000|2021-08-20 08:22:30|6596.4|6593.6|6598.2|6595.4|6598.7|6595.9|6595.7|6592.9|10
1629447760000|2021-08-20 08:22:40|6598.4|6595.6|6598.4|6595.6|6599.7|6596.9|6598.2|6595.4|31
1629447770000|2021-08-20 08:22:50|6598.2|6595.4|6596.7|6593.9|6598.2|6595.4|6596.2|6593.4|7
1629447780000|2021-08-20 08:23:00|6596.6|6593.8|6595.7|6592.9|6596.6|6593.8|6595.7|6592.9|6
1629447790000|2021-08-20 08:23:10|6595.4|6592.6|6589.4|6586.6|6595.4|6592.6|6589.4|6586.6|71
1629447800000|2021-08-20 08:23:20|6589.7|6586.9|6587.1|6584.3|6589.9|6587.1|6586.1|6583.3|207
1629447810000|2021-08-20 08:23:30|6586.7|6583.9|6588.1|6585.3|6588.2|6585.4|6586.7|6583.9|16
1629447820000|2021-08-20 08:23:40|6587.8|6585|6588.1|6585.3|6588.1|6585.3|6587.4|6584.6|12
1629447830000|2021-08-20 08:23:50|6587.9|6585.1|6588.1|6585.3|6588.2|6585.4|6587.4|6584.6|4
1629447840000|2021-08-20 08:24:00|6587.7|6584.9|6586.2|6583.4|6587.7|6584.9|6585.1|6582.3|96
1629447850000|2021-08-20 08:24:10|6586.1|6583.3|6584.4|6581.6|6586.2|6583.4|6584.1|6581.3|18
1629447860000|2021-08-20 08:24:20|6584.7|6581.9|6586.7|6583.9|6587.4|6584.6|6584.6|6581.8|45
1629447870000|2021-08-20 08:24:30|6586.6|6583.8|6585.7|6582.9|6586.7|6583.9|6585.2|6582.4|37
1629447880000|2021-08-20 08:24:40|6585.6|6582.8|6585.2|6582.4|6585.6|6582.8|6585.2|6582.4|1
1629447890000|2021-08-20 08:24:50|6585.4|6582.6|6586.7|6583.9|6586.7|6583.9|6585.4|6582.6|21
1629447900000|2021-08-20 08:25:00|6586.1|6583.3|6587.6|6584.8|6587.7|6584.9|6585.9|6583.1|54
1629447910000|2021-08-20 08:25:10|6587.2|6584.4|6589.7|6586.9|6589.7|6586.9|6587.1|6584.3|244
1629447920000|2021-08-20 08:25:20|6590.2|6587.4|6591.2|6588.4|6591.2|6588.4|6590.1|6587.3|15
1629447930000|2021-08-20 08:25:30|6591.1|6588.3|6588.2|6585.4|6591.7|6588.9|6587.1|6584.3|37
1629447940000|2021-08-20 08:25:40|6588.1|6585.3|6590.2|6587.4|6590.2|6587.4|6588.1|6585.3|7
1629447950000|2021-08-20 08:25:50|6589.7|6586.9|6592.7|6589.9|6592.7|6589.9|6589.7|6586.9|110
1629447960000|2021-08-20 08:26:00|6593.1|6590.3|6593.6|6590.8|6593.7|6590.9|6592.7|6589.9|141
1629447970000|2021-08-20 08:26:10|6593.7|6590.9|6598.7|6595.9|6598.7|6595.9|6593.7|6590.9|119
1629447980000|2021-08-20 08:26:20|6598.2|6595.4|6597.1|6594.3|6598.7|6595.9|6597.1|6594.3|13
1629447990000|2021-08-20 08:26:30|6597.4|6594.6|6601.6|6598.8|6602.1|6599.3|6597.4|6594.6|290
1629448000000|2021-08-20 08:26:40|6601.2|6598.4|6601.4|6598.6|6603.7|6600.9|6600.7|6597.9|127
1629448010000|2021-08-20 08:26:50|6601.7|6598.9|6602.6|6599.8|6602.7|6599.9|6601.1|6598.3|48
1629448020000|2021-08-20 08:27:00|6602.2|6599.4|6599.4|6596.6|6602.7|6599.9|6599.1|6596.3|23
1629448030000|2021-08-20 08:27:10|6599.7|6596.9|6600.7|6597.9|6601.1|6598.3|6599.7|6596.9|65
1629448040000|2021-08-20 08:27:20|6601.1|6598.3|6601.4|6598.6|6601.4|6598.6|6600.6|6597.8|31
1629448050000|2021-08-20 08:27:30|6602.1|6599.3|6603.2|6600.4|6603.7|6600.9|6601.6|6598.8|74
1629448060000|2021-08-20 08:27:40|6603.7|6600.9|6603.5|6600.7|6603.7|6600.9|6601.1|6598.3|456
1629448070000|2021-08-20 08:27:50|6603.7|6600.9|6609|6606.2|6611.4|6608.6|6603.4|6600.6|104
1629448080000|2021-08-20 08:28:00|6609.4|6606.6|6610.4|6607.6|6612.7|6609.9|6609.4|6606.6|146
1629448090000|2021-08-20 08:28:10|6609.7|6606.9|6611|6608.2|6611.4|6608.6|6609.4|6606.6|33
1629448100000|2021-08-20 08:28:20|6610.4|6607.6|6614.5|6611.7|6614.5|6611.7|6610.4|6607.6|66
1629448110000|2021-08-20 08:28:30|6615|6612.2|6616|6613.2|6616|6613.2|6613.5|6610.7|181
1629448120000|2021-08-20 08:28:40|6616.4|6613.6|6613.5|6610.7|6617.4|6614.6|6612.5|6609.7|159
1629448130000|2021-08-20 08:28:50|6613.7|6610.9|6619.4|6616.6|6621.4|6618.6|6613.4|6610.6|365
1629448140000|2021-08-20 08:29:00|6619.2|6616.4|6621.4|6618.6|6623.4|6620.6|6619.2|6616.4|343
1629448150000|2021-08-20 08:29:10|6621.7|6618.9|6621.4|6618.6|6622|6619.2|6619.9|6617.1|198
1629448160000|2021-08-20 08:29:20|6621|6618.2|6617.9|6615.1|6621|6618.2|6617.7|6614.9|199
1629448170000|2021-08-20 08:29:30|6617.7|6614.9|6613.4|6610.6|6618.2|6615.4|6612.7|6609.9|310
1629448180000|2021-08-20 08:29:40|6613.7|6610.9|6615|6612.2|6615|6612.2|6610.9|6608.1|291
1629448190000|2021-08-20 08:29:50|6615.7|6612.9|6617|6614.2|6619|6616.2|6614.5|6611.7|509
1629448200000|2021-08-20 08:30:00|6617.4|6614.6|6616.9|6614.1|6618.9|6616.1|6616.2|6613.4|192
1629448210000|2021-08-20 08:30:10|6616.4|6613.6|6615.4|6612.6|6616.7|6613.9|6614.4|6611.6|156
1629448220000|2021-08-20 08:30:20|6617|6614.2|6613.4|6610.6|6618|6615.2|6612.7|6609.9|345
1629448230000|2021-08-20 08:30:30|6613.7|6610.9|6614.7|6611.9|6614.9|6612.1|6612.2|6609.4|135
1629448240000|2021-08-20 08:30:40|6614|6611.2|6615|6612.2|6616|6613.2|6613.7|6610.9|302
1629448250000|2021-08-20 08:30:50|6615.4|6612.6|6614.4|6611.6|6617|6614.2|6614|6611.2|88
1629448260000|2021-08-20 08:31:00|6614|6611.2|6612.9|6610.1|6614|6611.2|6611.7|6608.9|270
1629448270000|2021-08-20 08:31:10|6612.7|6609.9|6611.2|6608.4|6613.7|6610.9|6610.2|6607.4|78
1629448280000|2021-08-20 08:31:20|6611.9|6609.1|6608.4|6605.6|6612.7|6609.9|6608.4|6605.6|128
1629448290000|2021-08-20 08:31:30|6608.1|6605.3|6607.9|6605.1|6608.1|6605.3|6606.1|6603.3|145
1629448300000|2021-08-20 08:31:40|6608.1|6605.3|6609.1|6606.3|6609.6|6606.8|6608.1|6605.3|161
1629448310000|2021-08-20 08:31:50|6608.9|6606.1|6608.1|6605.3|6609.7|6606.9|6607.2|6604.4|32
1629448320000|2021-08-20 08:32:00|6608.2|6605.4|6605.6|6602.8|6608.6|6605.8|6605.4|6602.6|390
1629448330000|2021-08-20 08:32:10|6605.9|6603.1|6600.6|6597.8|6606.1|6603.3|6599.4|6596.6|101
1629448340000|2021-08-20 08:32:20|6600.7|6597.9|6603.2|6600.4|6603.2|6600.4|6600.7|6597.9|62
1629448350000|2021-08-20 08:32:30|6603.6|6600.8|6605.2|6602.4|6607.2|6604.4|6602.7|6599.9|123
1629448360000|2021-08-20 08:32:40|6605.1|6602.3|6606.2|6603.4|6606.7|6603.9|6605.1|6602.3|69
1629448370000|2021-08-20 08:32:50|6606.1|6603.3|6605.1|6602.3|6606.1|6603.3|6604.6|6601.8|19
1629448380000|2021-08-20 08:33:00|6606.6|6603.8|6605.4|6602.6|6606.7|6603.9|6605.2|6602.4|6
1629448390000|2021-08-20 08:33:10|6605.2|6602.4|6605.2|6602.4|6605.2|6602.4|6605.2|6602.4|0
1629448400000|2021-08-20 08:33:20|6605.1|6602.3|6609.1|6606.3|6610.2|6607.4|6604.7|6601.9|40
1629448410000|2021-08-20 08:33:30|6609.2|6606.4|6609.7|6606.9|6609.7|6606.9|6608.7|6605.9|5
1629448420000|2021-08-20 08:33:40|6609.4|6606.6|6611.2|6608.4|6611.7|6608.9|6609.2|6606.4|10
1629448430000|2021-08-20 08:33:50|6611.1|6608.3|6611.1|6608.3|6612.7|6608.8|6610.6|6607.8|60
1629448440000|2021-08-20 08:34:00|6610.9|6608.1|6609.4|6606.6|6611.1|6608.3|6609.1|6606.3|14
1629448450000|2021-08-20 08:34:10|6610.1|6607.3|6610.1|6607.3|6610.2|6607.4|6608.9|6606.1|201
1629448460000|2021-08-20 08:34:20|6609.1|6606.3|6610.7|6607.9|6610.7|6607.9|6609.1|6606.3|5
1629448470000|2021-08-20 08:34:30|6612.1|6609.3|6611.4|6608.6|6612.2|6609.4|6611.1|6608.3|29
1629448480000|2021-08-20 08:34:40|6611.1|6608.3|6609.1|6606.3|6611.1|6608.3|6609.1|6606.3|40
1629448490000|2021-08-20 08:34:50|6609.6|6606.8|6607.6|6604.8|6609.6|6606.8|6606.6|6603|69
1629448500000|2021-08-20 08:35:00|6607.7|6604.9|6607.1|6604.3|6608.2|6605.4|6605.9|6603.1|57
1629448510000|2021-08-20 08:35:10|6607.7|6604.9|6609.6|6606.8|6610.1|6607.3|6607.7|6604.9|79
1629448520000|2021-08-20 08:35:20|6609.1|6606.3|6607.2|6604.4|6609.1|6606.3|6607.1|6604.3|38
1629448530000|2021-08-20 08:35:30|6607.1|6604.3|6608.2|6605.4|6608.2|6605.4|6607.1|6604.3|36
1629448540000|2021-08-20 08:35:40|6608.7|6605.9|6609.1|6606.3|6609.1|6606.3|6608.7|6605.9|9
1629448550000|2021-08-20 08:35:50|6608.7|6605.9|6607.4|6604.6|6608.7|6605.9|6606.1|6603.3|10
1629448560000|2021-08-20 08:36:00|6608.1|6605.3|6605.2|6602.4|6608.1|6605.3|6604.1|6601.3|7
1629448570000|2021-08-20 08:36:10|6605.1|6602.3|6604.1|6601.3|6605.1|6602.3|6603.4|6600.6|40
1629448580000|2021-08-20 08:36:20|||||||||2
1629448590000|2021-08-20 08:36:30|6604.7|6601.9|6604.7|6601.9|6604.7|6601.9|6604.7|6601.9|8
1629448600000|2021-08-20 08:36:40|6604.1|6601.3|6601.7|6598.9|6604.1|6601.3|6601.1|6598.3|139
1629448610000|2021-08-20 08:36:50|6602.1|6599.3|6602.4|6599.6|6603.7|6600.9|6602.1|6599.3|40
1629448620000|2021-08-20 08:37:00|6602.1|6599.3|6599.6|6596.8|6602.1|6599.3|6599.6|6596.8|118
1629448630000|2021-08-20 08:37:10|6599.3|6596.5|6600.1|6597.3|6600.2|6597.4|6597.4|6594.6|48
1629448640000|2021-08-20 08:37:20|6599.7|6596.9|6596.1|6593.3|6599.7|6596.9|6594.1|6591.3|31
1629448650000|2021-08-20 08:37:30|6595.9|6593.1|6596.1|6593.3|6596.1|6593.3|6595.9|6593.1|0
1629448660000|2021-08-20 08:37:40|6596.2|6593.4|6595.7|6592.9|6596.4|6593.6|6595.7|6592.9|4
1629448670000|2021-08-20 08:37:50|6596.1|6593.3|6595.2|6592.4|6596.6|6593.8|6593.7|6590.9|21
1629448680000|2021-08-20 08:38:00|6595.6|6592.8|6596.1|6593.3|6596.1|6593.3|6595.1|6592.3|6
1629448690000|2021-08-20 08:38:10|6595.7|6592.9|6592.1|6589.3|6595.7|6592.9|6592.1|6589.3|115
1629448700000|2021-08-20 08:38:20|6593.1|6590.3|6593.2|6590.4|6593.7|6590.9|6593.1|6590.3|23
1629448710000|2021-08-20 08:38:30|6593.7|6590.9|6593.1|6590.3|6593.7|6590.9|6593.1|6590.3|4
1629448720000|2021-08-20 08:38:40|6593.7|6590.9|6593.1|6590.3|6593.9|6591.1|6591.4|6588.6|22
1629448730000|2021-08-20 08:38:50|6592.1|6589.3|6592.4|6589.6|6592.4|6589.6|6591.7|6588.9|130
1629448740000|2021-08-20 08:39:00|6592.1|6589.3|6590.1|6587.3|6592.1|6589.3|6590.1|6587.3|31
1629448750000|2021-08-20 08:39:10|6589.4|6586.6|6586.6|6583.8|6589.4|6586.6|6586.6|6583.8|66
1629448760000|2021-08-20 08:39:20|6586.4|6583.6|6589.2|6586.4|6589.4|6586.6|6586.4|6583.6|49
1629448770000|2021-08-20 08:39:30|6589.1|6586.3|6588.2|6585.4|6589.2|6586.4|6588.2|6585.4|22
1629448780000|2021-08-20 08:39:40|6588.1|6585.3|6586.4|6583.6|6588.1|6585.3|6585.9|6583.1|59
1629448790000|2021-08-20 08:39:50|6587.1|6584.3|6588.4|6585.6|6588.7|6585.9|6587.1|6584.3|30
1629448800000|2021-08-20 08:40:00|6588.6|6585.8|6589.1|6586.3|6590.1|6587.3|6587.9|6585.1|51
1629448810000|2021-08-20 08:40:10|6588.4|6585.6|6587.4|6584.6|6588.7|6585.9|6587.1|6584.3|38
1629448820000|2021-08-20 08:40:20|6588.2|6585.4|6589.4|6586.6|6589.4|6586.6|6588.2|6585.4|35
1629448830000|2021-08-20 08:40:30|6589.3|6586.5|6589.6|6586.8|6590.1|6587.3|6588.1|6585.3|9
1629448840000|2021-08-20 08:40:40|6590.1|6587.3|6589.4|6586.6|6590.1|6587.3|6589.4|6586.6|281
1629448850000|2021-08-20 08:40:50|6590.1|6587.3|6590.1|6587.3|6590.1|6587.3|6590.1|6587.3|28
1629448860000|2021-08-20 08:41:00|6589.4|6586.6|6588|6585.2|6589.4|6586.6|6586.7|6583.9|13
1629448870000|2021-08-20 08:41:10|6587.4|6584.6|6587.7|6584.9|6587.7|6584.9|6587.4|6584.6|26
1629448880000|2021-08-20 08:41:20|6587.4|6584.6|6586|6583.2|6587.5|6584.7|6585.9|6583.1|7
1629448890000|2021-08-20 08:41:30|6585.9|6583.1|6582.2|6579.4|6586|6583.2|6580.9|6578|112
1629448900000|2021-08-20 08:41:40|6582.4|6579.6|6583|6580.2|6583.4|6580.6|6582.4|6579.6|16
1629448910000|2021-08-20 08:41:50|6582.7|6579.9|6580.9|6578.1|6582.7|6579.9|6580.5|6577.7|27
1629448920000|2021-08-20 08:42:00|6581|6578.2|6582.5|6579.7|6583|6580.2|6580.7|6577.9|44
1629448930000|2021-08-20 08:42:10|6582.7|6579.9|6582.5|6579.7|6583|6580.2|6582.4|6579.6|2
1629448940000|2021-08-20 08:42:20|6583|6580.2|6583|6580.2|6583.7|6580.9|6583|6580.2|31
1629448950000|2021-08-20 08:42:30|6583.5|6580.7|6584|6581.2|6584.4|6581.6|6583.5|6580.7|0
1629448960000|2021-08-20 08:42:40|6584.2|6581.4|6584|6581.2|6584.7|6581.9|6583.7|6580.9|4
1629448970000|2021-08-20 08:42:50|6583.2|6580.4|6584.7|6581.9|6584.7|6581.9|6583.2|6580.4|6
1629448980000|2021-08-20 08:43:00|6585.2|6582.4|6586.7|6583.9|6586.7|6583.9|6584.8|6582|14
1629448990000|2021-08-20 08:43:10|6586.5|6583.7|6587.2|6584.4|6589|6586.2|6585.7|6582.9|1113
1629449000000|2021-08-20 08:43:20|6588|6585.2|6589|6586.2|6590|6587.2|6588|6585.2|23
1629449010000|2021-08-20 08:43:30|6588.5|6585.7|6588.5|6585.7|6590.2|6587.4|6588|6585.2|18
1629449020000|2021-08-20 08:43:40|6588|6585.2|6592.5|6589.7|6592.7|6589.9|6588|6585.2|60
1629449030000|2021-08-20 08:43:50|6592|6589.2|6595|6592.2|6595|6592.2|6592|6589.2|82
1629449040000|2021-08-20 08:44:00|6594.7|6591.9|6595|6592.2|6595.4|6592.6|6592.9|6590.1|74
1629449050000|2021-08-20 08:44:10|6595.2|6592.4|6594|6591.2|6595.2|6592.4|6594|6591.2|2
1629449060000|2021-08-20 08:44:20|6593.5|6590.7|6595|6592.2|6595.7|6592.9|6593|6590.2|58
1629449070000|2021-08-20 08:44:30|6594.9|6592.1|6594.2|6591.4|6596.2|6593.4|6593|6590.2|8
1629449080000|2021-08-20 08:44:40|6595|6592.2|6594|6591.2|6595|6592.2|6593|6590.2|4
1629449090000|2021-08-20 08:44:50|6593.7|6590.9|6592.4|6589.6|6593.7|6590.9|6592.4|6589.6|4
1629449100000|2021-08-20 08:45:00|6592|6589.2|6591|6588.2|6592|6589.2|6589.9|6587.1|24
1629449110000|2021-08-20 08:45:10|6590.9|6588.1|6591|6588.2|6591|6588.2|6590.4|6587.6|2
1629449120000|2021-08-20 08:45:20|6590.9|6588.1|6593.4|6590.6|6593.4|6590.6|6590.9|6588.1|7
1629449130000|2021-08-20 08:45:30|6593.5|6590.7|6596.5|6593.7|6596.5|6593.7|6593|6590.2|162
1629449140000|2021-08-20 08:45:40|6596.4|6593.6|6593.2|6590.4|6596.4|6593.6|6593.2|6590.4|7
1629449150000|2021-08-20 08:45:50|6593.4|6590.6|6592|6589.2|6593.4|6590.6|6590.4|6587.6|9
1629449160000|2021-08-20 08:46:00|6592.4|6589.6|6589.9|6587.1|6592.4|6589.6|6589.9|6587.1|8
1629449170000|2021-08-20 08:46:10|6590|6587.2|6588.5|6585.7|6590.4|6587.6|6585.9|6583.1|16
1629449180000|2021-08-20 08:46:20|6589|6586.2|6588.4|6585.6|6589|6586.2|6587.7|6584.9|78
1629449190000|2021-08-20 08:46:30|6588.2|6585.4|6586.7|6583.9|6588.2|6585.4|6586.7|6583.9|8
1629449200000|2021-08-20 08:46:40|6586.5|6583.7|6590|6587.2|6590.5|6587.7|6586.4|6583.6|58
1629449210000|2021-08-20 08:46:50|6590.2|6587.4|6589.5|6586.7|6591.5|6588.7|6589.2|6586.4|47
1629449220000|2021-08-20 08:47:00|6589.9|6587.1|6589.5|6586.7|6590.4|6587.6|6589.4|6586.6|7
1629449230000|2021-08-20 08:47:10|6589.9|6587.1|6592.4|6589.6|6592.5|6589.7|6589.9|6587.1|80
1629449240000|2021-08-20 08:47:20|6591.9|6589.1|6594|6591.2|6597|6594.2|6591.9|6589.1|11
1629449250000|2021-08-20 08:47:30|6594.5|6591.7|6595.4|6592.6|6595.7|6592.9|6594.5|6591.7|27
1629449260000|2021-08-20 08:47:40|6595|6592.2|6595|6592.2|6595.7|6592.9|6595|6592.2|12
1629449270000|2021-08-20 08:47:50|6594.7|6591.9|6594.4|6591.6|6594.9|6592.1|6593.9|6591.1|12
1629449280000|2021-08-20 08:48:00|6594.7|6591.9|6593.9|6591.1|6594.9|6592.1|6593.4|6590.6|5
1629449290000|2021-08-20 08:48:10|6593.5|6590.7|6592.4|6589.6|6593.5|6590.7|6591.4|6588.6|11
1629449300000|2021-08-20 08:48:20|6591.9|6589.1|6591|6588.2|6591.9|6589.1|6590.5|6587.7|1
1629449310000|2021-08-20 08:48:30|6591.4|6588.6|6591.7|6588.9|6591.7|6588.9|6591.4|6588.6|4
1629449320000|2021-08-20 08:48:40|6592.4|6589.6|6592|6589.2|6592.5|6589.7|6592|6589.2|6
1629449330000|2021-08-20 08:48:50|6592.2|6589.4|6593|6590.2|6593|6590.2|6592|6589.2|9
1629449340000|2021-08-20 08:49:00|6593.4|6590.6|6591.4|6588.6|6595|6592.2|6591.4|6588.6|8
1629449350000|2021-08-20 08:49:10|6590.7|6587.9|6592.7|6589.9|6592.7|6589.9|6590.7|6587.9|38
1629449360000|2021-08-20 08:49:20|6593.4|6590.6|6592.1|6589.3|6594.7|6591.9|6591.7|6588.9|63
1629449370000|2021-08-20 08:49:30|6592.2|6589.4|6592.7|6589.9|6593.4|6590.6|6592.2|6589.4|6
1629449380000|2021-08-20 08:49:40|6592.9|6590.1|6592.2|6589.4|6594.4|6591.6|6592.1|6589.3|12
1629449390000|2021-08-20 08:49:50|6592.1|6589.3|6589.9|6587.1|6592.1|6589.3|6589.6|6586.8|18
1629449400000|2021-08-20 08:50:00|6590.2|6587.4|6590.7|6587.9|6591.7|6588.9|6590.2|6587.4|35
1629449410000|2021-08-20 08:50:10|6590.4|6587.6|6591.7|6588.9|6591.7|6588.9|6590.2|6587.4|9
1629449420000|2021-08-20 08:50:20|6591.6|6588.8|6589.7|6586.9|6591.6|6588.8|6589.7|6586.9|1
1629449430000|2021-08-20 08:50:30|6589.1|6586.3|6588.7|6585.9|6589.1|6586.3|6587.4|6584.6|38
1629449440000|2021-08-20 08:50:40|6588.6|6585.8|6588.7|6585.9|6588.7|6585.9|6588.6|6585.8|1
1629449450000|2021-08-20 08:50:50|6588.6|6585.8|6587.9|6585.1|6588.6|6585.8|6587.7|6584.9|5
1629449460000|2021-08-20 08:51:00|6588.6|6585.8|6588.9|6586.1|6588.9|6586.1|6588.1|6585.3|4
1629449470000|2021-08-20 08:51:10|6588.7|6585.9|6590.2|6587.4|6590.4|6587.6|6588.7|6585.9|7
1629449480000|2021-08-20 08:51:20|6590.1|6587.3|6588.7|6585.9|6590.2|6587.4|6588.4|6585.6|16
1629449490000|2021-08-20 08:51:30|6589.1|6586.3|6590.9|6588.1|6590.9|6588.1|6589.1|6586.3|22
1629449500000|2021-08-20 08:51:40|6590.7|6587.9|6590.9|6588.1|6591.7|6588.9|6590.7|6587.9|5
1629449510000|2021-08-20 08:51:50|6590.7|6587.9|6591.2|6588.4|6591.7|6588.9|6590.2|6587.4|2
1629449520000|2021-08-20 08:52:00|6590.9|6588.1|6590.7|6587.9|6591.6|6588.8|6590.7|6587.9|10
1629449530000|2021-08-20 08:52:10|6590.6|6587.8|6588.7|6585.9|6590.7|6587.9|6588.7|6585.9|5
1629449540000|2021-08-20 08:52:20|6588.6|6585.8|6589.9|6587.1|6589.9|6587.1|6588.6|6585.8|5
1629449550000|2021-08-20 08:52:30|6589.7|6586.9|6590.2|6587.4|6590.2|6587.4|6589.6|6586.8|2
1629449560000|2021-08-20 08:52:40|6590.6|6587.8|6590.7|6587.9|6590.7|6587.9|6590.2|6587.4|19
1629449570000|2021-08-20 08:52:50|6590.9|6588.1|6589.5|6586.7|6591.4|6588.6|6589.4|6586.6|339
1629449580000|2021-08-20 08:53:00|6589.9|6587.1|6590.2|6587.4|6590.2|6587.4|6589.9|6587.1|1
1629449590000|2021-08-20 08:53:10|6589.7|6586.9|6591|6588.2|6591|6588.2|6589.4|6586.6|3
1629449600000|2021-08-20 08:53:20|6591.4|6588.6|6595|6592.2|6597.4|6594.6|6591.4|6588.6|122
1629449610000|2021-08-20 08:53:30|6594.9|6592.1|6595.9|6593.1|6596.2|6593.4|6594.9|6592.1|11
1629449620000|2021-08-20 08:53:40|6596|6593.2|6597|6594.2|6598|6595.2|6595.9|6593.1|6
1629449630000|2021-08-20 08:53:50|6596.7|6593.9|6597.5|6594.7|6597.7|6594.9|6596.5|6593.7|41
1629449640000|2021-08-20 08:54:00|6597.7|6594.9|6598|6595.2|6598.4|6595.6|6597.4|6594.6|5
1629449650000|2021-08-20 08:54:10|6597.5|6594.7|6597.5|6594.7|6597.5|6594.7|6597.4|6594.6|1
1629449660000|2021-08-20 08:54:20|6597.7|6594.9|6597|6594.2|6599.5|6596.7|6596.5|6593.7|86
1629449670000|2021-08-20 08:54:30|6596.5|6593.7|6597.5|6594.7|6597.5|6594.7|6595.5|6592.7|29
1629449680000|2021-08-20 08:54:40|6597.7|6594.9|6598|6595.2|6598.2|6595.4|6597|6594.2|24
1629449690000|2021-08-20 08:54:50|6597.9|6595.1|6598.5|6595.7|6598.5|6595.7|6597|6594.2|7
1629449700000|2021-08-20 08:55:00|6598.2|6595.4|6598|6595.2|6598.7|6595.9|6597.2|6594.4|5
1629449710000|2021-08-20 08:55:10|6598.4|6595.6|6602.5|6599.7|6603.2|6600.4|6598.4|6595.3|352
1629449720000|2021-08-20 08:55:20|6602.4|6599.6|6602.5|6599.7|6602.5|6599.7|6602|6599.2|7
1629449730000|2021-08-20 08:55:30|6602.4|6599.6|6605.2|6602.4|6606|6603.2|6602.4|6599.6|20
1629449740000|2021-08-20 08:55:40|6605|6602.2|6605.4|6602.6|6605.7|6602.9|6604.7|6601.9|5
1629449750000|2021-08-20 08:55:50|6604.5|6601.7|6605|6602.2|6605|6602.2|6604.5|6601.7|0
1629449760000|2021-08-20 08:56:00|6605.4|6602.6|6604.2|6601.4|6606.2|6603.4|6604|6601.2|8
1629449770000|2021-08-20 08:56:10|6604|6601.2|6603.9|6601.1|6604|6601.2|6603.5|6600.7|1
1629449780000|2021-08-20 08:56:20|6603.5|6600.7|6604.5|6601.7|6604.5|6601.7|6603|6600.2|27
1629449790000|2021-08-20 08:56:30|6604.2|6601.4|6603|6600.2|6604.7|6601.9|6602.9|6600.1|12
1629449800000|2021-08-20 08:56:40|6602.9|6600.1|6600.5|6597.7|6602.9|6600.1|6600.5|6597.7|5
1629449810000|2021-08-20 08:56:50|6600.4|6597.6|6601.5|6598.7|6601.5|6598.7|6600.4|6597.6|4
1629449820000|2021-08-20 08:57:00|6601.9|6599.1|6601.9|6599.1|6602|6599.2|6601.4|6598.6|2
1629449830000|2021-08-20 08:57:10|6601.4|6598.6|6604|6601.2|6604|6601.2|6601.4|6598.6|4
1629449840000|2021-08-20 08:57:20|6604.2|6601.4|6604.4|6601.6|6604.9|6602.1|6604.2|6601.4|25
1629449850000|2021-08-20 08:57:30|6605|6602.2|6607.5|6604.7|6608.2|6605.4|6605|6602.2|8
1629449860000|2021-08-20 08:57:40|6608|6605.2|6607.9|6605.1|6608.9|6606.1|6607.9|6605.1|112
1629449870000|2021-08-20 08:57:50|6608|6605.2|6607|6604.2|6608.9|6606.1|6606.5|6603.7|4
1629449880000|2021-08-20 08:58:00|6607.4|6604.6|6606.2|6603.4|6607.9|6605.1|6606.2|6603.4|13
1629449890000|2021-08-20 08:58:10|6606.4|6603.6|6605.7|6602.9|6606.4|6603.6|6605.6|6602.8|1
1629449900000|2021-08-20 08:58:20|6606.1|6603.3|6605.2|6602.4|6606.7|6603.9|6605.2|6602.4|1
1629449910000|2021-08-20 08:58:30|6605.1|6602.3|6605.4|6602.6|6605.4|6602.6|6603.7|6600.9|10
1629449920000|2021-08-20 08:58:40|6605.7|6602.9|6606.4|6603.6|6606.4|6603.6|6605.4|6602.6|25
1629449930000|2021-08-20 08:58:50|6606.2|6603.4|6605.7|6602.9|6607.2|6604.4|6605.7|6602.9|30
1629449940000|2021-08-20 08:59:00|6606.4|6603.6|6605.4|6602.6|6606.4|6603.6|6605.4|6602.6|50
1629449950000|2021-08-20 08:59:10|6604.4|6601.6|6605.4|6602.6|6605.4|6602.6|6604.4|6601.6|17
1629449960000|2021-08-20 08:59:20|6605|6602.2|6605.9|6603.1|6606.9|6604.1|6605|6602.2|19
1629449970000|2021-08-20 08:59:30|6606|6603.2|6606|6603.2|6606.9|6604.1|6605.9|6603.1|1
1629449980000|2021-08-20 08:59:40|6605.4|6602.6|6603.4|6600.6|6605.4|6602.6|6603.4|6600.6|17
1629449990000|2021-08-20 08:59:50|6603.9|6601.1|6601.7|6598.9|6604.4|6601.6|6601.7|6598.9|17
1629450000000|2021-08-20 09:00:00|6602|6599.2|6603.7|6600.9|6604|6601.2|6602|6599.2|24
1629450010000|2021-08-20 09:00:10|6604.4|6601.6|6605.5|6602.7|6605.9|6603.1|6603.9|6601.1|12
1629450020000|2021-08-20 09:00:20|6605.7|6602.9|6606.4|6603.6|6606.9|6604.1|6605.7|6602.9|16
1629450030000|2021-08-20 09:00:30|6606.5|6603.7|6606.4|6603.6|6607.4|6604.6|6606.4|6603.6|2
1629450040000|2021-08-20 09:00:40|6605.9|6603.1|6606.7|6603.9|6606.7|6603.9|6605.7|6602.9|1
1629450050000|2021-08-20 09:00:50|6606.9|6604.1|6607.9|6605.1|6608.9|6606.1|6606.4|6603.6|3
1629450060000|2021-08-20 09:01:00|6607.7|6604.9|6608.1|6605.3|6608.1|6605.3|6606.7|6603.9|3
1629450070000|2021-08-20 09:01:10|6607.6|6604.8|6607.7|6604.9|6608.9|6606.1|6607.6|6604.8|11
1629450080000|2021-08-20 09:01:20|6607.9|6605.1|6607.9|6605.1|6607.9|6605.1|6607.4|6604.6|1
1629450090000|2021-08-20 09:01:30|6607.7|6604.9|6607.9|6605.1|6607.9|6605.1|6607.2|6604.4|0
1629450100000|2021-08-20 09:01:40|6607.7|6604.9|6607.7|6604.9|6607.7|6604.9|6606.1|6603.3|6
1629450110000|2021-08-20 09:01:50|6607.6|6604.8|6606.2|6603.4|6607.6|6604.8|6606.2|6603.4|3
1629450120000|2021-08-20 09:02:00|6606.1|6603.3|6602.7|6599.9|6606.1|6603.3|6602.7|6599.9|11
1629450130000|2021-08-20 09:02:10|6601.7|6598.9|6600.7|6597.9|6602.4|6599.6|6600.2|6597.4|37
1629450140000|2021-08-20 09:02:20|6601.1|6598.3|6599.7|6596.9|6601.2|6598.4|6598.1|6595.3|29
1629450150000|2021-08-20 09:02:30|6599.6|6596.8|6601.1|6598.3|6601.7|6598.9|6599.6|6596.8|19
1629450160000|2021-08-20 09:02:40|6600.7|6597.9|6598.4|6595.6|6600.7|6597.9|6597.2|6594.4|16
1629450170000|2021-08-20 09:02:50|6598.7|6595.9|6599.9|6597.1|6599.9|6597.1|6598.7|6595.9|21
1629450180000|2021-08-20 09:03:00|6599.7|6596.9|6600.7|6597.9|6600.9|6598.1|6599.2|6596.4|21
1629450190000|2021-08-20 09:03:10|6601.1|6598.3|6600.7|6597.9|6601.2|6598.4|6600.7|6597.9|1
1629450200000|2021-08-20 09:03:20|6600|6597.2|6599.7|6596.9|6600|6597.2|6599.2|6596.4|2
1629450210000|2021-08-20 09:03:30|6600.7|6597.9|6601.2|6598.4|6601.4|6598.6|6600.7|6597.9|7
1629450220000|2021-08-20 09:03:40|6601.7|6598.9|6601.4|6598.6|6601.7|6598.9|6601.4|6598.6|3
1629450230000|2021-08-20 09:03:50|6602.4|6599.6|6600.4|6597.6|6602.4|6599.6|6599.4|6596.6|95
1629450240000|2021-08-20 09:04:00|6601.1|6598.3|6599.9|6597.1|6601.4|6598.6|6599.4|6596.6|149
1629450250000|2021-08-20 09:04:10|6600|6597.2|6600.4|6597.6|6600.4|6597.6|6600|6597.2|1
1629450260000|2021-08-20 09:04:20|6600.7|6597.9|6602.7|6599.9|6602.9|6600.1|6600.7|6597.9|87
1629450270000|2021-08-20 09:04:30|6602|6599.2|6601.7|6598.9|6602|6599.2|6601.7|6598.9|6
1629450280000|2021-08-20 09:04:40|6601.5|6598.7|6603.5|6600.7|6604|6601.2|6601.5|6598.7|11
1629450290000|2021-08-20 09:04:50|6603.4|6600.6|6601.9|6599.1|6603.5|6600.7|6601.9|6599.1|1
1629450300000|2021-08-20 09:05:00|6602.2|6599.4|6602.9|6600.1|6603.5|6600.7|6602|6599.2|1
1629450310000|2021-08-20 09:05:10|6602.7|6599.9|6604.4|6601.6|6605.4|6602.6|6602.4|6599.6|18
1629450320000|2021-08-20 09:05:20|6604.2|6601.4|6604.7|6601.9|6605.4|6602.6|6604.2|6601.4|4
1629450330000|2021-08-20 09:05:30|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|6604.7|6601.9|4
1629450340000|2021-08-20 09:05:40|6605.4|6602.6|6606.9|6604.1|6607.7|6604.9|6605.4|6602.6|4
1629450350000|2021-08-20 09:05:50|6607.4|6604.6|6606.9|6604.1|6609.4|6606.6|6606.9|6604.1|13
1629450360000|2021-08-20 09:06:00|6606.7|6603.9|6607.2|6604.4|6607.4|6604.6|6605.7|6602.9|5
1629450370000|2021-08-20 09:06:10|6606.7|6603.9|6605.7|6602.9|6606.7|6603.9|6605.7|6602.9|12
1629450380000|2021-08-20 09:06:20|6604.9|6602.1|6604.6|6601.8|6604.9|6602.1|6604.1|6601.3|63
1629450390000|2021-08-20 09:06:30|6604.7|6601.9|6602.7|6599.9|6604.7|6601.9|6602.7|6599.9|3
1629450400000|2021-08-20 09:06:40|6603.4|6600.6|6603.9|6601.1|6604.4|6601.6|6603.4|6600.6|5
1629450410000|2021-08-20 09:06:50|6605.9|6603.1|6603.2|6600.4|6605.9|6603.1|6603.2|6600.4|34
1629450420000|2021-08-20 09:07:00|6603.4|6600.6|6603.4|6600.6|6604.2|6601.4|6603.1|6600.3|60
1629450430000|2021-08-20 09:07:10|6603.2|6600.4|6601.4|6598.6|6603.2|6600.4|6600.7|6597.9|15
1629450440000|2021-08-20 09:07:20|6601.2|6598.4|6601.4|6598.6|6602.4|6599.6|6600.7|6597.9|2
1629450450000|2021-08-20 09:07:30|6601.7|6598.9|6602.9|6600.1|6603.4|6600.6|6601.7|6598.9|4
1629450460000|2021-08-20 09:07:40|6603.4|6600.6|6603.4|6600.6|6604.4|6601.6|6603.2|6600.4|20
1629450470000|2021-08-20 09:07:50|6603.9|6601.1|6604.9|6602.1|6604.9|6602.1|6603.6|6600.8|7
1629450480000|2021-08-20 09:08:00|6604.2|6601.4|6604.7|6601.9|6604.7|6601.9|6604.2|6601.4|14
1629450490000|2021-08-20 09:08:10|6604.2|6601.4|6606.7|6603.9|6606.7|6603.9|6603.7|6600.9|48
1629450500000|2021-08-20 09:08:20|6605.9|6603.1|6604.9|6602.1|6605.9|6603.1|6604.9|6602.1|9
1629450510000|2021-08-20 09:08:30|6604.7|6601.9|6604.4|6601.6|6604.9|6602.1|6603.7|6600.9|11
1629450520000|2021-08-20 09:08:40|6605.1|6602.3|6603.7|6600.9|6605.4|6602.6|6603.7|6600.9|3
1629450530000|2021-08-20 09:08:50|6604.4|6601.6|6605.7|6602.9|6605.9|6603.1|6603.9|6601.1|57
1629450540000|2021-08-20 09:09:00|6605.6|6602.8|6603.7|6600.9|6605.6|6602.8|6603.7|6600.9|5
1629450550000|2021-08-20 09:09:10|6603.4|6600.6|6602.4|6599.6|6603.9|6601.1|6600.9|6598.1|26
1629450560000|2021-08-20 09:09:20|6602.7|6599.9|6602.9|6600.1|6604.4|6601.6|6602.7|6599.9|29
1629450570000|2021-08-20 09:09:30|6603.4|6600.6|6603.9|6601.1|6603.9|6601.1|6603.4|6600.6|6
1629450580000|2021-08-20 09:09:40|6604.4|6601.6|6604.4|6601.6|6604.4|6601.6|6603.9|6601.1|3
1629450590000|2021-08-20 09:09:50|6603.9|6601.1|6603.9|6601.1|6603.9|6601.1|6603.9|6601.1|1
1629450600000|2021-08-20 09:10:00|6604|6601.2|6600.7|6597.9|6604.4|6601.6|6599.7|6596.9|11
1629450610000|2021-08-20 09:10:10|6600.4|6597.6|6598.9|6596.1|6600.4|6597.6|6598.9|6596.1|6
1629450620000|2021-08-20 09:10:20|6598.7|6595.9|6595.7|6592.9|6598.7|6595.9|6592.7|6589.9|44
1629450630000|2021-08-20 09:10:30|6595.2|6592.4|6597.7|6594.9|6597.9|6595.1|6595|6592.2|8
1629450640000|2021-08-20 09:10:40|6598.2|6595.4|6598.7|6595.9|6598.7|6595.9|6597.7|6594.9|58
1629450650000|2021-08-20 09:10:50|6598.2|6595.4|6596.7|6593.9|6598.2|6595.4|6595.7|6592.9|31
1629450660000|2021-08-20 09:11:00|6596.4|6593.6|6594.7|6591.9|6596.4|6593.6|6594.1|6591.3|27
1629450670000|2021-08-20 09:11:10|6595|6592.2|6596.2|6593.4|6596.6|6593.8|6595|6592.2|3
1629450680000|2021-08-20 09:11:20|6595.7|6592.9|6594.9|6592.1|6595.7|6592.9|6594.6|6591.8|5
1629450690000|2021-08-20 09:11:30|6595.2|6592.4|6595.2|6592.4|6595.9|6593.1|6594.6|6591.8|4
1629450700000|2021-08-20 09:11:40|6594.7|6591.9|6594.1|6591.3|6594.7|6591.9|6594.1|6591.3|0
1629450710000|2021-08-20 09:11:50|6593.2|6590.4|6592.9|6590.1|6593.4|6590.6|6592.6|6589.8|16
1629450720000|2021-08-20 09:12:00|6593.2|6590.4|6590.6|6587.8|6593.2|6590.4|6590.6|6587.8|7
1629450730000|2021-08-20 09:12:10|6590.4|6587.6|6591.6|6588.8|6591.7|6588.9|6589.7|6586.9|125
1629450740000|2021-08-20 09:12:20|6591.4|6588.6|6589.7|6586.9|6591.4|6588.6|6589.6|6586.8|6
1629450750000|2021-08-20 09:12:30|6589.6|6586.8|6587.6|6584.8|6589.6|6586.8|6587.1|6584.3|3
1629450760000|2021-08-20 09:12:40|6587.7|6584.9|6586.9|6584.1|6587.7|6584.9|6585.7|6582.9|18
1629450770000|2021-08-20 09:12:50|6585.7|6582.9|6585.7|6582.9|6585.7|6582.9|6584.2|6581.4|43
1629450780000|2021-08-20 09:13:00|6585.6|6582.8|6585.1|6582.3|6585.7|6582.9|6584.1|6581.3|310
1629450790000|2021-08-20 09:13:10|6584.1|6581.3|6583.2|6580.4|6584.2|6581.4|6583.2|6580.4|4
1629450800000|2021-08-20 09:13:20|6582.7|6579.9|6582.7|6579.9|6584.2|6581.4|6582.7|6579.9|29
1629450810000|2021-08-20 09:13:30|6582.6|6579.8|6582.4|6579.6|6582.6|6579.8|6580.7|6577.9|186
1629450820000|2021-08-20 09:13:40|6582.6|6579.8|6581.4|6578.6|6582.6|6579.8|6580.7|6577.9|12
1629450830000|2021-08-20 09:13:50|6581.7|6578.9|6582.7|6579.9|6583.9|6581.1|6580.4|6577.6|50
1629450840000|2021-08-20 09:14:00|6583|6580.2|6583.7|6580.9|6583.7|6580.9|6580.7|6577.9|32
1629450850000|2021-08-20 09:14:10|6583.9|6581.1|6582.7|6579.9|6584.7|6581.9|6582.7|6579.9|16
1629450860000|2021-08-20 09:14:20|6581.9|6579.1|6583.6|6580.8|6584|6581.2|6581.9|6579.1|8
1629450870000|2021-08-20 09:14:30|6582.9|6580.1|6583.9|6581.1|6584.6|6581.8|6582.7|6579.9|12
1629450880000|2021-08-20 09:14:40|6583.7|6580.9|6585.7|6582.9|6585.7|6582.9|6583.7|6580.9|5
1629450890000|2021-08-20 09:14:50|6585.2|6582.4|6583.7|6580.9|6585.2|6582.4|6583.7|6580.9|44
1629450900000|2021-08-20 09:15:00|6583.1|6580.3|6584.7|6581.9|6584.7|6581.9|6582.7|6579.9|10
1629450910000|2021-08-20 09:15:10|6585.4|6582.6|6585.2|6582.4|6585.4|6582.6|6583.7|6580.9|30
1629450920000|2021-08-20 09:15:20|6584.7|6581.9|6583.7|6580.9|6584.7|6581.9|6583.7|6580.9|0
1629450930000|2021-08-20 09:15:30|6584.4|6581.6|6583.7|6580.9|6584.9|6582.1|6583.7|6580.9|18
1629450940000|2021-08-20 09:15:40|6583.6|6580.8|6583.7|6580.9|6584.2|6581.4|6583.6|6580.8|8
1629450950000|2021-08-20 09:15:50|6584.2|6581.4|6582.7|6579.9|6584.7|6581.9|6582.7|6579.9|14
1629450960000|2021-08-20 09:16:00|6582.2|6579.4|6583.2|6580.4|6583.2|6580.4|6582.1|6579.3|11
1629450970000|2021-08-20 09:16:10|6583.4|6580.6|6586.7|6583.9|6588.2|6585.4|6583.4|6580.6|36
1629450980000|2021-08-20 09:16:20|6586.6|6583.8|6586.7|6583.9|6587.4|6584.6|6586.2|6583.4|5
1629450990000|2021-08-20 09:16:30|6586.9|6584.1|6588.2|6585.4|6588.4|6585.6|6586.7|6583.9|6
1629451000000|2021-08-20 09:16:40|6588.4|6585.6|6587.4|6584.6|6588.9|6586.1|6587.2|6584.4|17
1629451010000|2021-08-20 09:16:50|6588.1|6585.3|6589.1|6586.3|6589.7|6586.9|6587.7|6584.9|15
1629451020000|2021-08-20 09:17:00|6588.4|6585.6|6590.1|6587.3|6590.4|6587.6|6587.4|6584.6|7
1629451030000|2021-08-20 09:17:10|6590.2|6587.4|6591.4|6588.6|6591.4|6588.6|6590.2|6587.4|2
1629451040000|2021-08-20 09:17:20|6591.7|6588.9|6590.4|6587.6|6591.7|6588.9|6589.7|6586.9|17
1629451050000|2021-08-20 09:17:30|6590.7|6587.9|6590.2|6587.4|6590.7|6587.9|6589.2|6586.4|94
1629451060000|2021-08-20 09:17:40|6589.7|6586.9|6587.7|6584.9|6589.7|6586.9|6587.1|6584.3|13
1629451070000|2021-08-20 09:17:50|6587.9|6585.1|6587.7|6584.9|6588.4|6585.6|6587.2|6584.4|1
1629451080000|2021-08-20 09:18:00|6587.6|6584.8|6587.1|6584.3|6587.7|6584.9|6587.1|6584.3|14
1629451090000|2021-08-20 09:18:10|6587.2|6584.4|6585.2|6582.4|6587.4|6584.6|6584.1|6581.3|17
1629451100000|2021-08-20 09:18:20|6585.4|6582.6|6586.1|6583.3|6586.1|6583.3|6584.7|6581.9|3
1629451110000|2021-08-20 09:18:30|6586.6|6583.8|6587.2|6584.4|6587.2|6584.4|6586.6|6583.8|2
1629451120000|2021-08-20 09:18:40|6587.4|6584.6|6586.7|6583.9|6588.2|6585.4|6586.7|6583.9|8
1629451140000|2021-08-20 09:19:00|6586.4|6583.6|6586.6|6583.8|6586.7|6583.9|6586.1|6583.3|10
1629451150000|2021-08-20 09:19:10|6587.1|6584.3|6587.2|6584.4|6587.2|6584.4|6587.1|6584.3|3
1629451160000|2021-08-20 09:19:20|6587.6|6584.8|6587.6|6584.8|6587.7|6584.9|6587.6|6584.8|18
1629451170000|2021-08-20 09:19:30|6587.7|6584.9|6587.7|6584.9|6589.1|6586.3|6587.7|6584.9|20
1629451180000|2021-08-20 09:19:40|6587.4|6584.6|6588.2|6585.4|6588.7|6585.9|6587.4|6584.6|6
1629451190000|2021-08-20 09:19:50|6587.7|6584.9|6588.1|6585.3|6588.2|6585.4|6587.7|6584.9|1
1629451200000|2021-08-20 09:20:00|6587.7|6584.9|6587.7|6584.9|6588.3|6584.9|6586.7|6583.9|45
1629451210000|2021-08-20 09:20:10|6588.2|6585.4|6588.9|6586.1|6589.7|6586.9|6588.2|6585.4|3
1629451220000|2021-08-20 09:20:20|6588.7|6585.9|6589.2|6586.4|6589.7|6586.9|6588.1|6585.3|20
1629451230000|2021-08-20 09:20:30|6589.1|6586.3|6590.6|6587.8|6590.6|6587.8|6588.6|6585.8|6
1629451240000|2021-08-20 09:20:40|6589.7|6586.9|6589.1|6586.3|6589.7|6586.9|6588.2|6585.4|11
1629451250000|2021-08-20 09:20:50|6588.6|6585.8|6588.7|6585.9|6588.7|6585.9|6588.6|6585.8|8
1629451260000|2021-08-20 09:21:00|6589.1|6586.3|6590.2|6587.4|6590.2|6587.4|6589.1|6586.3|7
1629451270000|2021-08-20 09:21:10|6590.1|6587.3|6588.7|6585.9|6590.1|6587.3|6588.6|6585.8|4
1629451280000|2021-08-20 09:21:20|6588.1|6585.3|6586.1|6583.3|6588.6|6585.8|6586.1|6583.3|14
1629451290000|2021-08-20 09:21:30|6587.1|6584.3|6587.7|6584.9|6587.7|6584.9|6587.1|6584.3|2
1629451300000|2021-08-20 09:21:40|6588.1|6585.3|6587.6|6584.8|6588.1|6585.3|6587.1|6584.3|4
1629451310000|2021-08-20 09:21:50|6587.9|6585.1|6588.6|6585.8|6588.7|6585.8|6587.6|6584.7|7
1629451320000|2021-08-20 09:22:00|6588.7|6585.9|6586.1|6583.3|6588.7|6585.9|6586.1|6583.3|29
1629451330000|2021-08-20 09:22:10|6586.2|6583.4|6586.6|6583.8|6587.6|6584.8|6586.1|6583.3|6
1629451340000|2021-08-20 09:22:20|6586.7|6583.9|6587.1|6584.3|6587.7|6584.9|6586.6|6583.8|31
1629451350000|2021-08-20 09:22:30|6587.2|6584.4|6587.1|6584.3|6587.6|6584.8|6587.1|6584.3|0
1629451360000|2021-08-20 09:22:40|6587.4|6584.6|6588.4|6585.6|6589.2|6586.4|6587.4|6584.6|16
1629451370000|2021-08-20 09:22:50|6587.4|6584.6|6586.6|6583.8|6587.7|6584.9|6586.1|6583.3|9
1629451380000|2021-08-20 09:23:00|6586.2|6583.4|6586.6|6583.8|6586.7|6583.9|6586.2|6583.4|1
1629451390000|2021-08-20 09:23:10|6586.1|6583.3|6584.7|6581.9|6586.1|6583.3|6584.1|6581.3|38
1629451400000|2021-08-20 09:23:20|6585|6582.2|6586.4|6583.6|6586.4|6583.6|6585|6582.2|5
1629451410000|2021-08-20 09:23:30|6586.7|6583.9|6586.7|6583.9|6587.2|6584.4|6586.7|6583.9|3
1629451420000|2021-08-20 09:23:40|6587.1|6584.3|6587.1|6584.3|6587.6|6584.8|6587.1|6584.3|4
1629451430000|2021-08-20 09:23:50|6587.8|6585|6588.7|6585.9|6589.9|6587.1|6587.8|6585|8
1629451440000|2021-08-20 09:24:00|6588|6585.2|6586.7|6583.9|6588|6585.2|6586.2|6583.4|10
1629451450000|2021-08-20 09:24:10|6586.4|6583.6|6584.7|6581.9|6586.4|6583.6|6584.7|6581.9|120
1629451460000|2021-08-20 09:24:20|6583.7|6580.9|6586.6|6583.8|6586.7|6583.9|6583.6|6580.8|23
1629451470000|2021-08-20 09:24:30|6585.7|6582.9|6586.2|6583.4|6586.2|6583.4|6585.7|6582.9|2
1629451480000|2021-08-20 09:24:40|6586.1|6583.3|6586.2|6583.4|6586.2|6583.4|6585.7|6582.9|2
1629451490000|2021-08-20 09:24:50|6587.2|6584.4|6587.7|6584.9|6588.6|6585.8|6587.2|6584.4|0
1629451500000|2021-08-20 09:25:00|6587.4|6584.6|6587.2|6584.4|6587.4|6584.6|6587.2|6584.4|4
1629451510000|2021-08-20 09:25:10|6587.7|6584.9|6588.9|6586.1|6589.2|6586.4|6587.7|6584.9|1
1629451520000|2021-08-20 09:25:20|6588.4|6585.6|6588.7|6585.9|6589.2|6586.4|6588.1|6585.3|1
1629451530000|2021-08-20 09:25:30|6588.9|6586.1|6588.9|6586.1|6589.7|6586.9|6588.7|6585.9|4
1629451540000|2021-08-20 09:25:40|6588.7|6585.9|6591.1|6588.3|6591.7|6588.9|6588.1|6585.3|16
1629451550000|2021-08-20 09:25:50|6591.2|6588.4|6590.2|6587.4|6591.2|6588.4|6590.1|6587.3|1
1629451560000|2021-08-20 09:26:00|6590.7|6587.9|6591.7|6588.9|6593.6|6590.8|6590.7|6587.9|32
1629451570000|2021-08-20 09:26:10|6591.2|6588.4|6590.6|6587.8|6591.7|6588.9|6590.2|6587.4|76
1629451580000|2021-08-20 09:26:20|6590.2|6587.4|6590.7|6587.9|6591.2|6588.4|6590.2|6587.4|0
1629451590000|2021-08-20 09:26:30|6590.1|6587.3|6590.1|6587.3|6590.1|6587.3|6590.1|6587.3|7
1629451600000|2021-08-20 09:26:40|6590.2|6587.4|6589.6|6586.8|6590.6|6587.8|6589.1|6586.3|1
1629451610000|2021-08-20 09:26:50|6589.7|6586.9|6590.7|6587.9|6590.7|6587.9|6589.7|6586.9|3
1629451620000|2021-08-20 09:27:00|6590.4|6587.6|6589.7|6586.9|6590.4|6587.6|6589.6|6586.8|28
1629451630000|2021-08-20 09:27:10|6589.6|6586.8|6590.9|6588.1|6591.1|6588.3|6589.6|6586.8|5
1629451640000|2021-08-20 09:27:20|6591.7|6588.9|6591.6|6588.8|6591.7|6588.9|6591.6|6588.8|0
1629451650000|2021-08-20 09:27:30|6591.2|6588.4|6590.7|6587.9|6591.2|6588.4|6590.7|6587.9|4
1629451660000|2021-08-20 09:27:40|6591.2|6588.4|6589.6|6586.8|6591.2|6588.4|6589.6|6586.8|12
1629451670000|2021-08-20 09:27:50|6589.7|6586.9|6588.2|6585.4|6589.7|6586.9|6588.1|6585.3|9
1629451680000|2021-08-20 09:28:00|6588.1|6585.3|6588.1|6585.3|6588.1|6585.3|6588.1|6585.3|1
1629451690000|2021-08-20 09:28:10|6588.2|6585.4|6588.1|6585.3|6588.2|6585.4|6588.1|6585.3|9
1629451700000|2021-08-20 09:28:20|6587.1|6584.3|6586.1|6583.3|6587.1|6584.3|6586.1|6583.3|19
1629451710000|2021-08-20 09:28:30|6586.2|6583.4|6586.1|6583.3|6586.2|6583.4|6586.1|6583.3|27
1629451720000|2021-08-20 09:28:40|6586.6|6583.8|6586.6|6583.8|6587.7|6584.9|6586.6|6583.8|20
1629451730000|2021-08-20 09:28:50|6585.4|6582.6|6585.9|6583.1|6585.9|6583.1|6584.8|6582|1147
1629451740000|2021-08-20 09:29:00|6585.6|6582.8|6585.9|6583.1|6586.1|6583.3|6585.4|6582.6|19
1629451750000|2021-08-20 09:29:10|6585.7|6582.9|6587.1|6584.3|6587.1|6584.3|6585.7|6582.9|199
1629451760000|2021-08-20 09:29:20|6587.4|6584.6|6587.9|6585.1|6589.1|6586.3|6587.4|6584.6|6
1629451770000|2021-08-20 09:29:30|6587.6|6584.8|6587.4|6584.6|6588.4|6585.6|6587.4|6584.6|2
1629451780000|2021-08-20 09:29:40|6587.6|6584.8|6588.4|6585.6|6588.4|6585.6|6587.4|6584.6|6
1629451790000|2021-08-20 09:29:50|6588.3|6585.5|6588.3|6585.5|6588.3|6585.5|6587.4|6584.6|104
1629451800000|2021-08-20 09:30:00|6589.1|6586.3|6587.9|6585.1|6589.3|6586.5|6587.9|6585.1|4
1629451810000|2021-08-20 09:30:10|6587.8|6585|6587.4|6584.6|6587.8|6585|6586.1|6583.3|29
1629451820000|2021-08-20 09:30:20|6588.1|6585.3|6587.9|6585.1|6588.4|6585.6|6587.9|6585.1|5
1629451830000|2021-08-20 09:30:30|6587.6|6584.8|6586.4|6583.6|6587.6|6584.8|6586.1|6583.3|69
1629451840000|2021-08-20 09:30:40|6586.8|6584|6586.4|6583.6|6586.8|6584|6586.4|6583.6|14
1629451850000|2021-08-20 09:30:50|6587.1|6584.3|6587.3|6584.5|6588.4|6585.6|6586.9|6584.1|28
1629451860000|2021-08-20 09:31:00|6586.8|6584|6584.9|6582.1|6586.8|6584|6584.9|6582.1|20
1629451870000|2021-08-20 09:31:10|6585.1|6582.3|6582.8|6580|6585.3|6582.5|6582.8|6580|22
1629451880000|2021-08-20 09:31:20|6582.4|6579.6|6584.4|6581.6|6584.4|6581.6|6582.4|6579.6|32
1629451890000|2021-08-20 09:31:30|6584.3|6581.5|6583.3|6580.5|6584.3|6581.5|6582.4|6579.6|20
1629451900000|2021-08-20 09:31:40|6583.1|6580.3|6581.8|6579|6583.1|6580.3|6581.3|6578.5|72
1629451910000|2021-08-20 09:31:50|6581.4|6578.6|6581.3|6578.5|6582.4|6579.6|6581.3|6578.5|50
1629451920000|2021-08-20 09:32:00|6580.9|6578.1|6578.8|6576|6580.9|6578.1|6578.4|6575.6|41
1629451930000|2021-08-20 09:32:10|6579.1|6576.3|6579.4|6576.6|6579.9|6577.1|6578.4|6575.6|242
1629451940000|2021-08-20 09:32:20|6579.1|6576.3|6580.9|6578.1|6580.9|6578.1|6578.9|6576.1|107
1629451950000|2021-08-20 09:32:30|6580.8|6578|6580.4|6577.6|6580.8|6578|6580.4|6577.6|6
1629451960000|2021-08-20 09:32:40|6580.1|6577.3|6579.3|6576.5|6580.1|6577.3|6579.3|6576.5|5
1629451970000|2021-08-20 09:32:50|6579.4|6576.6|6580.1|6577.3|6580.1|6577.3|6579.4|6576.6|8
1629451980000|2021-08-20 09:33:00|6580.8|6578|6581.4|6578.6|6581.4|6578.6|6579.9|6577.1|6
1629451990000|2021-08-20 09:33:10|6581.8|6579|6581.1|6578.3|6582.9|6580.1|6580.8|6578|3
1629452000000|2021-08-20 09:33:20|6581.4|6578.6|6580.8|6578|6581.8|6579|6580.8|6578|12
1629452010000|2021-08-20 09:33:30|6580.9|6578.1|6581.4|6578.6|6581.4|6578.6|6580.8|6578|0
1629452020000|2021-08-20 09:33:40|6581.3|6578.5|6581.4|6578.6|6581.4|6578.6|6581.3|6578.5|6
1629452030000|2021-08-20 09:33:50|6582|6579.2|6581.9|6579.1|6582|6579.2|6581.3|6578.5|16
1629452040000|2021-08-20 09:34:00|6582|6579.2|6582|6579.2|6582|6579.2|6582|6579.2|3
1629452050000|2021-08-20 09:34:10|6582.4|6579.6|6583.4|6580.6|6583.4|6580.6|6582.4|6579.6|5
1629452060000|2021-08-20 09:34:20|6583.8|6581|6583.9|6581.1|6584.3|6581.5|6583.4|6580.6|5
1629452070000|2021-08-20 09:34:30|6584.3|6581.5|6583.3|6580.5|6584.4|6581.6|6583.3|6580.5|17
1629452080000|2021-08-20 09:34:40|6583.5|6580.7|6583.8|6581|6584.3|6581.5|6583.4|6580.6|39
1629452090000|2021-08-20 09:34:50|6583.4|6580.6|6585.4|6582.6|6586|6583.2|6583.4|6580.6|19
1629452100000|2021-08-20 09:35:00|6585|6582.2|6584.4|6581.6|6585|6582.2|6584.4|6581.6|2
1629452110000|2021-08-20 09:35:10|6584.9|6582.1|6585.4|6582.6|6585.4|6582.6|6584.9|6582.1|5
1629452120000|2021-08-20 09:35:20|6585.7|6582.9|6586.7|6583.9|6587|6584.2|6585.7|6582.9|6
1629452130000|2021-08-20 09:35:30|6586.4|6583.6|6587.4|6584.6|6587.4|6584.6|6585.7|6582.9|44
1629452140000|2021-08-20 09:35:40|6586.9|6584.1|6587|6584.2|6587|6584.2|6586.4|6583.6|1
1629452150000|2021-08-20 09:35:50|6587.4|6584.6|6588|6585.2|6588|6585.2|6587.4|6584.6|20
1629452160000|2021-08-20 09:36:00|6588.4|6585.6|6587.4|6584.6|6588.9|6586.1|6587.4|6584.6|32
1629452170000|2021-08-20 09:36:10|6587.9|6585.1|6589.5|6586.7|6589.5|6586.7|6587.4|6584.6|2
1629452180000|2021-08-20 09:36:20|6589.4|6586.6|6589.4|6586.6|6590|6587.2|6589.4|6586.6|2
1629452190000|2021-08-20 09:36:30|6589.2|6586.4|6589.4|6586.6|6589.4|6586.6|6589.2|6586.4|0
1629452200000|2021-08-20 09:36:40|6589.7|6586.9|6589.7|6586.9|6591.2|6588.4|6589.7|6586.9|8
1629452210000|2021-08-20 09:36:50|6589.9|6587.1|6589.4|6586.6|6589.9|6587.1|6588.7|6585.9|0
1629452220000|2021-08-20 09:37:00|6590.2|6587.4|6592.4|6589.6|6592.4|6589.6|6588.9|6586.1|17
1629452230000|2021-08-20 09:37:10|6592|6589.2|6592|6589.2|6592|6589.2|6590.9|6588.1|63
1629452240000|2021-08-20 09:37:20|6592.4|6589.6|6592.5|6589.7|6592.9|6590.1|6592.4|6589.6|21
1629452250000|2021-08-20 09:37:30|6592.4|6589.6|6592.4|6589.6|6592.7|6589.9|6592.4|6589.6|0
1629452260000|2021-08-20 09:37:40|6592|6589.2|6592.4|6589.6|6592.9|6590.1|6592|6589.2|2
1629452270000|2021-08-20 09:37:50|6592|6589.2|6590.7|6587.9|6592|6589.2|6590.7|6587.9|22
1629452280000|2021-08-20 09:38:00|6590.4|6587.6|6590.4|6587.6|6591|6588.2|6590.4|6587.6|4
1629452290000|2021-08-20 09:38:10|6590.2|6587.4|6594.5|6591.7|6594.7|6591.9|6589.5|6586.7|1483
1629452300000|2021-08-20 09:38:20|6594.7|6591.9|6595.7|6592.9|6595.7|6592.9|6594.3|6591.5|330
1629452310000|2021-08-20 09:38:30|6595.5|6592.7|6596|6593.2|6596.2|6593.4|6595.5|6592.7|7
1629452320000|2021-08-20 09:38:40|6596.2|6593.4|6598.2|6595.4|6598.2|6595.4|6596|6593.2|59
1629452330000|2021-08-20 09:38:50|6597.7|6594.9|6596.7|6593.9|6597.7|6594.9|6596.5|6593.7|4
1629452340000|2021-08-20 09:39:00|6597|6594.2|6596|6593.2|6597|6594.2|6596|6593.2|4
1629452350000|2021-08-20 09:39:10|6595.7|6592.9|6595.4|6592.6|6595.7|6592.9|6595|6592.2|8
1629452360000|2021-08-20 09:39:20|6595|6592.2|6597|6594.2|6597|6594.2|6595|6592.2|8
1629452370000|2021-08-20 09:39:30|6596.7|6593.9|6594.5|6591.7|6596.7|6593.9|6594.5|6591.7|8
1629452380000|2021-08-20 09:39:40|6594.7|6591.9|6595|6592.2|6595|6592.2|6593.7|6590.9|41
1629452390000|2021-08-20 09:39:50|||||||||1
1629452400000|2021-08-20 09:40:00|6594.4|6591.6|6594.5|6591.7|6594.5|6591.7|6593.5|6590.7|5
1629452410000|2021-08-20 09:40:10|6595|6592.2|6597.5|6594.7|6597.7|6594.9|6595|6592.2|238
1629452420000|2021-08-20 09:40:20|6596.7|6593.9|6596|6593.2|6596.7|6593.9|6596|6593.2|8
1629452430000|2021-08-20 09:40:30|6596.5|6593.7|6596.5|6593.7|6596.5|6593.7|6596.5|6593.7|0
1629452440000|2021-08-20 09:40:40|6596.3|6593.5|6596.5|6593.7|6597.5|6594.7|6596|6593.2|5
1629452450000|2021-08-20 09:40:50|6596|6593.2|6597.5|6594.7|6597.7|6594.9|6596|6593.2|9
1629452460000|2021-08-20 09:41:00|6596.7|6593.9|6596.7|6593.9|6596.7|6593.9|6596.7|6593.9|1
1629452470000|2021-08-20 09:41:10|6596.3|6593.5|6596.3|6593.5|6596.3|6593.5|6596|6593.2|5
1629452480000|2021-08-20 09:41:20|6596.7|6593.9|6594|6591.2|6596.7|6593.9|6594|6591.2|7
1629452490000|2021-08-20 09:41:30|6593.7|6590.9|6595.7|6592.9|6595.8|6593|6593.7|6590.9|13
1629452500000|2021-08-20 09:41:40|6595.2|6592.4|6595.5|6592.7|6595.5|6592.7|6595|6592.2|31
1629452510000|2021-08-20 09:41:50|6596|6593.2|6596.2|6593.4|6596.7|6593.9|6595.7|6592.9|30
1629452520000|2021-08-20 09:42:00|6596|6593.2|6596.7|6593.9|6597.5|6594.7|6596|6593.2|3
1629452540000|2021-08-20 09:42:20|6596.3|6593.5|6596.7|6593.9|6596.7|6593.9|6596|6593.2|4
1629452550000|2021-08-20 09:42:30|6597|6594.2|6597|6594.2|6597.7|6594.9|6597|6594.2|4
1629452560000|2021-08-20 09:42:40|6596.2|6593.4|6596.3|6593.5|6596.3|6593.5|6596.2|6593.4|8
1629452570000|2021-08-20 09:42:50|6596.7|6593.9|6596.7|6593.9|6596.7|6593.9|6596.2|6593.4|1
1629452580000|2021-08-20 09:43:00|6596.5|6593.7|6598.3|6595.5|6598.3|6595.5|6596.5|6593.7|10
1629452590000|2021-08-20 09:43:10|6598.7|6595.9|6598.7|6595.9|6598.8|6596|6598.3|6595.5|5
1629452600000|2021-08-20 09:43:20|6598.8|6596|6598|6595.2|6598.8|6596|6598|6595.2|2
1629452610000|2021-08-20 09:43:30|6598.2|6595.4|6598|6595.2|6598.2|6595.4|6598|6595.2|0
1629452620000|2021-08-20 09:43:40|6597.5|6594.7|6597.8|6595|6598.2|6595.4|6597.5|6594.7|8
1629452630000|2021-08-20 09:43:50|6597.7|6594.9|6598.3|6595.5|6598.3|6595.5|6597.7|6594.9|0
1629452640000|2021-08-20 09:44:00|6598.7|6595.9|6601.2|6598.4|6601.3|6598.5|6598.7|6595.9|19
1629452650000|2021-08-20 09:44:10|6601|6598.2|6601.2|6598.4|6601.2|6598.4|6601|6598.2|1
1629452660000|2021-08-20 09:44:20|6601|6598.2|6600|6597.2|6601|6598.2|6600|6597.2|12
1629452670000|2021-08-20 09:44:30|6599.7|6596.9|6599.2|6596.4|6599.7|6596.9|6598|6595.2|13
1629452680000|2021-08-20 09:44:40|6599|6596.2|6597.7|6594.9|6599|6596.2|6597.5|6594.7|35
1629452690000|2021-08-20 09:44:50|6598.5|6595.7|6597.5|6594.7|6598.5|6595.7|6597.5|6594.7|0
1629452700000|2021-08-20 09:45:00|6598.2|6595.4|6598.7|6595.9|6598.7|6595.9|6598.2|6595.4|12
1629452710000|2021-08-20 09:45:10|6599|6596.2|6597.5|6594.7|6599.2|6596.4|6597|6594.2|28
1629452720000|2021-08-20 09:45:20|6597.2|6594.4|6598.3|6595.5|6598.3|6595.5|6597.2|6594.4|7
1629452730000|2021-08-20 09:45:30|6598.7|6595.9|6599.5|6596.7|6599.5|6596.7|6598.7|6595.9|11
1629452740000|2021-08-20 09:45:40|6599.7|6596.9|6599|6596.2|6599.7|6596.9|6599|6596.2|1
1629452750000|2021-08-20 09:45:50|6598.5|6595.7|6598|6595.2|6598.5|6595.7|6598|6595.2|4
1629452760000|2021-08-20 09:46:00|6598.2|6595.4|6599.7|6596.9|6599.7|6596.9|6598|6595.2|13
1629452770000|2021-08-20 09:46:10|6599.5|6596.7|6600.2|6597.4|6600.2|6597.4|6599.5|6596.7|3
1629452780000|2021-08-20 09:46:20|6600|6597.2|6599|6596.2|6600|6597.2|6599|6596.2|5
1629452790000|2021-08-20 09:46:30|6599.4|6596.6|6601.7|6598.9|6602.2|6599.4|6599.4|6596.6|22
1629452800000|2021-08-20 09:46:40|6601.5|6598.7|6601|6598.2|6601.5|6598.7|6601|6598.2|19
1629452810000|2021-08-20 09:46:50|6601.5|6598.7|6601.5|6598.7|6601.7|6598.9|6601|6598.2|17
1629452820000|2021-08-20 09:47:00|6601.3|6598.5|6601.2|6598.4|6602.2|6599.4|6601|6598.2|21
1629452830000|2021-08-20 09:47:10|6601|6598.2|6600.8|6598|6601.2|6598.4|6600.3|6597.5|14
1629452840000|2021-08-20 09:47:20|6600.3|6597.5|6600.8|6598|6600.8|6598|6600.3|6597.5|15
1629452850000|2021-08-20 09:47:30|6601.2|6598.4|6601.2|6598.4|6601.2|6598.4|6600|6597.2|18
1629452860000|2021-08-20 09:47:40|6600.8|6598|6601.8|6599|6601.8|6599|6600.8|6598|8
1629452870000|2021-08-20 09:47:50|6602|6599.2|6601.7|6598.9|6602|6599.2|6601.5|6598.7|3
1629452880000|2021-08-20 09:48:00|6601.2|6598.4|6601.2|6598.4|6601.3|6598.5|6601.2|6598.4|0
1629452890000|2021-08-20 09:48:10|6600.7|6597.9|6601.2|6598.4|6601.2|6598.4|6600.7|6597.9|7
1629452900000|2021-08-20 09:48:20|6601.3|6598.5|6600.3|6597.5|6601.3|6598.5|6600.2|6597.4|1
1629452910000|2021-08-20 09:48:30|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|6600.5|6597.7|0
1629452920000|2021-08-20 09:48:40|6600.5|6597.7|6600.7|6597.9|6600.7|6597.9|6600|6597.2|2
1629452930000|2021-08-20 09:48:50|6600.5|6597.7|6601|6598.2|6601.3|6598.5|6600|6597.2|15
1629452940000|2021-08-20 09:49:00|6601.2|6598.4|6597.5|6594.7|6601.2|6598.4|6596.5|6593.7|701
1629452950000|2021-08-20 09:49:10|6597.7|6594.9|6597.2|6594.4|6597.7|6594.9|6597|6594.2|9
1629452960000|2021-08-20 09:49:20|6597|6594.2|6597.2|6594.4|6597.2|6594.4|6597|6594.2|0
1629452970000|2021-08-20 09:49:30|6597|6594.2|6597|6594.2|6597.2|6594.4|6597|6594.2|0
1629452980000|2021-08-20 09:49:40|6597.2|6594.4|6597.5|6594.7|6597.5|6594.7|6597|6594.2|11
1629452990000|2021-08-20 09:49:50|6597.7|6594.9|6599.7|6596.9|6599.7|6596.9|6597.5|6594.7|8
1629453000000|2021-08-20 09:50:00|6599.2|6596.4|6598.7|6595.9|6600.2|6597.4|6597.7|6594.9|55
1629453010000|2021-08-20 09:50:10|6598.8|6596|6601|6598.2|6601.2|6598.4|6598.8|6596|8
1629453020000|2021-08-20 09:50:20|6601.2|6598.4|6600.5|6597.7|6601.2|6598.4|6600.5|6597.7|0
1629453030000|2021-08-20 09:50:30|6600.7|6597.9|6601.3|6598.5|6601.7|6598.9|6600.7|6597.9|17
1629453040000|2021-08-20 09:50:40|6600.2|6597.4|6601.2|6598.4|6601.2|6598.4|6600.2|6597.4|59
1629453050000|2021-08-20 09:50:50|6601|6598.2|6602.2|6599.4|6602.2|6599.4|6601|6598.2|11
1629453060000|2021-08-20 09:51:00|6602.5|6599.7|6600.2|6597.4|6602.5|6599.7|6600.2|6597.4|0
1629453070000|2021-08-20 09:51:10|6600.4|6597.6|6599.7|6596.9|6600.4|6597.6|6599.5|6596.7|3
1629453080000|2021-08-20 09:51:20|6599.5|6596.7|6597.4|6594.6|6599.7|6596.9|6597|6594.2|26
1629453090000|2021-08-20 09:51:30|6597|6594.2|6597.5|6594.7|6597.7|6594.9|6597|6594.2|1
1629453100000|2021-08-20 09:51:40|6597|6594.2|6597.5|6594.7|6597.5|6594.7|6596.5|6593.7|5
1629453110000|2021-08-20 09:51:50|6597|6594.2|6595.7|6592.9|6597.5|6594.7|6595.5|6592.7|6
1629453120000|2021-08-20 09:52:00|6595.5|6592.7|6595.7|6592.9|6595.7|6592.9|6595.5|6592.7|4
1629453130000|2021-08-20 09:52:10|6596|6593.2|6596|6593.2|6596.7|6593.9|6596|6593.2|52
1629453140000|2021-08-20 09:52:20|6596.4|6593.6|6596.5|6593.7|6596.5|6593.7|6596|6593.2|13
1629453150000|2021-08-20 09:52:30|6596|6593.2|6593.5|6590.7|6596.2|6593.4|6593.2|6590.4|4
1629453160000|2021-08-20 09:52:40|6593.4|6590.6|6594|6591.2|6594|6591.2|6593|6590.2|3
1629453170000|2021-08-20 09:52:50|6594.5|6591.7|6595.2|6592.4|6595.2|6592.4|6594.5|6591.7|5
1629453180000|2021-08-20 09:53:00|6595|6592.2|6594.7|6591.9|6595.2|6592.4|6594.7|6591.9|2
1629453190000|2021-08-20 09:53:10|6595.2|6592.4|6594|6591.2|6595.2|6592.4|6594|6591.2|6
1629453200000|2021-08-20 09:53:20|||||||||1
1629453210000|2021-08-20 09:53:30|6593.9|6591.1|6591.2|6588.4|6593.9|6591.1|6590.8|6587.3|19
1629453220000|2021-08-20 09:53:40|6591|6588.2|6590.5|6587.7|6591.2|6588.4|6590.5|6587.7|5
1629453230000|2021-08-20 09:53:50|6590|6587.2|6591|6588.2|6591|6588.2|6590|6587.2|2
1629453240000|2021-08-20 09:54:00|6591.3|6588.5|6591.5|6588.7|6591.7|6588.9|6591|6588.2|9
1629453250000|2021-08-20 09:54:10|6591|6588.2|6590.5|6587.7|6591.5|6588.7|6590.5|6587.7|0
1629453260000|2021-08-20 09:54:20|6590.7|6587.9|6590.7|6587.9|6590.7|6587.9|6590|6587.2|8
1629453270000|2021-08-20 09:54:30|6591|6588.2|6590.5|6587.7|6591.2|6588.4|6590|6587.2|3
1629453280000|2021-08-20 09:54:40|||||||||7
1629453290000|2021-08-20 09:54:50|6590.7|6587.9|6591.5|6588.7|6591.7|6588.9|6590.7|6587.9|1
1629453300000|2021-08-20 09:55:00|6591.7|6588.9|6590.7|6587.9|6591.7|6588.9|6590.5|6587.7|2
1629453310000|2021-08-20 09:55:10|6590.5|6587.7|6591.7|6588.9|6591.7|6588.9|6590|6587.2|5
1629453320000|2021-08-20 09:55:20|6592|6589.2|6592.2|6589.4|6592.2|6589.4|6592|6589.2|11
1629453330000|2021-08-20 09:55:30|6592|6589.2|6591.5|6588.7|6592|6589.2|6591.5|6588.7|0
1629453340000|2021-08-20 09:55:40|6591.4|6588.6|6590.5|6587.7|6591.5|6588.7|6590.5|6587.7|2
1629453350000|2021-08-20 09:55:50|6589.2|6586.4|6588.7|6585.9|6589.5|6586.7|6588.5|6585.7|10
1629453360000|2021-08-20 09:56:00|6589|6586.2|6587|6584.2|6589.2|6586.4|6586.9|6584.1|22
1629453370000|2021-08-20 09:56:10|6587.2|6584.4|6585|6582.2|6587.7|6584.9|6585|6582.2|4
1629453380000|2021-08-20 09:56:20|6585.2|6582.4|6587.2|6584.4|6587.2|6584.4|6585.2|6582.4|7
1629453390000|2021-08-20 09:56:30|6587.3|6584.5|6586.7|6583.9|6587.3|6584.5|6586.7|6583.9|7
1629453400000|2021-08-20 09:56:40|6586.2|6583.4|6587.2|6584.4|6587.5|6584.7|6586.2|6583.4|39
1629453410000|2021-08-20 09:56:50|6586.7|6583.9|6587.7|6584.9|6588.3|6585.5|6586.7|6583.9|5
1629453420000|2021-08-20 09:57:00|6587.5|6584.7|6588.2|6585.4|6588.2|6585.4|6587.5|6584.7|4
1629453430000|2021-08-20 09:57:10|6588.3|6585.5|6588.7|6585.9|6588.7|6585.9|6585.7|6582.9|15
1629453440000|2021-08-20 09:57:20|6589.3|6586.5|6590|6587.2|6590|6587.2|6589.3|6586.5|0
1629453450000|2021-08-20 09:57:30|6589.7|6586.9|6590|6587.2|6590.7|6587.9|6588.7|6585.9|19
1629453460000|2021-08-20 09:57:40|6590.5|6587.7|6591.2|6588.4|6591.2|6588.4|6590.5|6587.7|25
1629453470000|2021-08-20 09:57:50|6591|6588.2|6590.5|6587.7|6591|6588.2|6590.5|6587.7|2
1629453480000|2021-08-20 09:58:00|6589.5|6586.7|6585|6582.2|6589.5|6586.7|6584|6581.2|174
1629453490000|2021-08-20 09:58:10|6585.4|6582.6|6585.7|6582.9|6586.2|6583.4|6585|6582.2|8
1629453500000|2021-08-20 09:58:20|6585.5|6582.7|6582.2|6579.4|6585.5|6582.7|6581.7|6578.9|27
1629453510000|2021-08-20 09:58:30|6582.3|6579.5|6583.7|6580.9|6583.7|6580.9|6582|6579.2|2
1629453520000|2021-08-20 09:58:40|6583.5|6580.7|6582.7|6579.9|6583.7|6580.9|6581.7|6578.9|19
1629453530000|2021-08-20 09:58:50|6582.8|6580|6583.3|6580.5|6583.3|6580.5|6582.7|6579.9|2
1629453540000|2021-08-20 09:59:00|6583.7|6580.9|6584.2|6581.4|6584.2|6581.4|6583.7|6580.9|1
1629453550000|2021-08-20 09:59:10|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|6583.7|6580.9|0
1629453560000|2021-08-20 09:59:20|6583.2|6580.4|6583.2|6580.4|6583.7|6580.9|6580.7|6577.9|38
1629453570000|2021-08-20 09:59:30|6583.7|6580.9|6583.2|6580.4|6584|6581.2|6583|6580.2|3
1629453580000|2021-08-20 09:59:40|6583|6580.2|6583.7|6580.9|6583.7|6580.9|6582.8|6580|1
1629453590000|2021-08-20 09:59:50|6583.8|6581|6583.7|6580.9|6584.2|6581.4|6583.2|6580.4|20
1629453600000|2021-08-20 10:00:00|6584.2|6581.4|6584.3|6581.5|6584.3|6581.5|6582.5|6579.7|27
1629453610000|2021-08-20 10:00:10|6583.7|6580.9|6583.2|6580.4|6584.2|6581.4|6583.2|6580.4|12
1629453620000|2021-08-20 10:00:20|6583|6580.2|6583.7|6580.9|6583.7|6580.9|6583|6580.2|2
1629453630000|2021-08-20 10:00:30|6584.2|6581.4|6583.5|6580.7|6584.7|6581.9|6583.5|6580.7|44
1629453640000|2021-08-20 10:00:40|6583|6580.2|6584|6581.2|6584.7|6581.9|6583|6580.2|7
1629453650000|2021-08-20 10:00:50|6583.7|6580.9|6584.7|6581.9|6584.7|6581.9|6582.7|6579.9|4
1629453660000|2021-08-20 10:01:00|6585|6582.2|6584.5|6581.7|6585|6582.2|6584|6581.2|0
1629453670000|2021-08-20 10:01:10|6584.7|6581.9|6584.2|6581.4|6584.7|6581.9|6583.8|6581|13
1629453680000|2021-08-20 10:01:20|6583.7|6580.9|6584.7|6581.9|6584.7|6581.9|6583.7|6580.9|15
1629453690000|2021-08-20 10:01:30|6585|6582.2|6583.7|6580.9|6585|6582.2|6583.7|6580.9|12
1629453700000|2021-08-20 10:01:40|6584.2|6581.4|6583.7|6580.9|6584.2|6581.4|6583.2|6580.4|5
1629453710000|2021-08-20 10:01:50|6583.5|6580.7|6582|6579.2|6583.5|6580.7|6582|6579.2|5
1629453720000|2021-08-20 10:02:00|6581.5|6578.7|6583|6580.2|6583.7|6580.9|6581.5|6578.7|200
1629453730000|2021-08-20 10:02:10|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|6582.7|6579.9|6
1629453740000|2021-08-20 10:02:20|6582.5|6579.7|6581|6578.2|6582.7|6579.9|6581|6578.2|4
1629453750000|2021-08-20 10:02:30|6581.3|6578.5|6581.3|6578.5|6581.3|6578.5|6581.3|6578.5|6
1629453760000|2021-08-20 10:02:40|6582.2|6579.4|6581.2|6578.4|6582.3|6579.5|6580.7|6577.9|43
1629453770000|2021-08-20 10:02:50|6580.7|6577.9|6581|6578.2|6581.3|6578.5|6580.5|6577.7|24
1629453780000|2021-08-20 10:03:00|6580.5|6577.7|6577.7|6574.9|6580.5|6577.7|6575|6572.2|71
1629453790000|2021-08-20 10:03:10|6578|6575.2|6577.7|6574.9|6578.9|6576.1|6577.5|6574.7|28
1629453800000|2021-08-20 10:03:20|6577|6574.2|6576.7|6573.9|6577.7|6574.9|6576.7|6573.9|17
1629453810000|2021-08-20 10:03:30|6577|6574.2|6577|6574.2|6577.7|6574.9|6577|6574.2|69
1629453820000|2021-08-20 10:03:40|6576.2|6573.4|6574.7|6571.9|6576.7|6573.9|6573.8|6571|33
1629453830000|2021-08-20 10:03:50|6574.8|6572|6576.7|6573.9|6576.7|6573.9|6574.8|6572|5
1629453840000|2021-08-20 10:04:00|6576.3|6573.5|6576.7|6573.9|6576.8|6574|6575.7|6572.9|3
1629453850000|2021-08-20 10:04:10|6576.8|6574|6577.8|6575|6577.8|6575|6576.8|6574|0
1629453860000|2021-08-20 10:04:20|6578.7|6575.9|6578.2|6575.4|6578.8|6576|6578|6575.2|1
1629453870000|2021-08-20 10:04:30|6578|6575.2|6578.2|6575.4|6578.7|6575.9|6578|6575.2|66
1629453880000|2021-08-20 10:04:40|6578.3|6575.5|6578.7|6575.9|6578.7|6575.9|6578.3|6575.5|5
1629453890000|2021-08-20 10:04:50|6578.5|6575.7|6578.7|6575.9|6578.7|6575.9|6578.2|6575.4|4
1629453900000|2021-08-20 10:05:00|6578.8|6576|6579|6576.2|6579.3|6576.5|6578.8|6576|4
1629453910000|2021-08-20 10:05:10|6578.3|6575.5|6578.2|6575.4|6578.3|6575.5|6578|6575.2|5
1629453920000|2021-08-20 10:05:20|6578|6575.2|6578.2|6575.4|6578.2|6575.4|6578|6575.2|2
1629453930000|2021-08-20 10:05:30|6578.3|6575.5|6578.2|6575.4|6578.3|6575.5|6578.2|6575.4|0
1629453940000|2021-08-20 10:05:40|6578|6575.2|6578.3|6575.5|6578.3|6575.5|6578|6575.2|3
1629453950000|2021-08-20 10:05:50|6578|6575.2|6574.3|6571.5|6578|6575.2|6573|6570.2|59
1629453960000|2021-08-20 10:06:00|6574.7|6571.9|6576|6573.2|6577.2|6574.4|6574.5|6571.7|1705
1629453970000|2021-08-20 10:06:10|6576.5|6573.7|6576.3|6573.5|6576.7|6573.9|6576.3|6573.5|8
1629453980000|2021-08-20 10:06:20|6576.7|6573.9|6576.2|6573.4|6576.7|6573.9|6576.2|6573.4|5
1629453990000|2021-08-20 10:06:30|6576.7|6573.9|6576.2|6573.4|6576.7|6573.9|6576.2|6573.4|4
1629454000000|2021-08-20 10:06:40|6576.5|6573.7|6574|6571.2|6576.7|6573.9|6573.7|6570.9|46
1629454010000|2021-08-20 10:06:50|6573.7|6570.9|6573.7|6570.9|6574.2|6571.4|6573|6570.2|28
1629454020000|2021-08-20 10:07:00|6573.8|6571|6571.3|6568.5|6574.7|6571.9|6570.3|6567.5|177
1629454030000|2021-08-20 10:07:10|6572|6569.2|6570.3|6567.5|6572.7|6569.9|6570.3|6567.5|49
1629454040000|2021-08-20 10:07:20|6570.7|6567.9|6570.7|6567.9|6571.2|6568.4|6570.7|6567.9|24
1629454050000|2021-08-20 10:07:30|6570.3|6567.5|6568.7|6565.9|6570.3|6567.5|6566.7|6563.9|909
1629454060000|2021-08-20 10:07:40|6569|6566.2|6567.4|6564.6|6569|6566.2|6567.4|6564.6|13
1629454070000|2021-08-20 10:07:50|6567|6564.2|6566.9|6564.1|6567|6564.2|6566|6563.2|25
1629454080000|2021-08-20 10:08:00|6566.5|6563.7|6567.4|6564.6|6567.4|6564.6|6566.5|6563.7|17
1629454090000|2021-08-20 10:08:10|6567.5|6564.7|6568|6565.2|6568.5|6565.7|6567|6564.2|9
1629454100000|2021-08-20 10:08:20|6568.4|6565.6|6570|6567.2|6570|6567.2|6568.4|6565.6|7
1629454110000|2021-08-20 10:08:30|6570.4|6567.6|6568.5|6565.7|6570.4|6567.6|6568.5|6565.7|37
1629454120000|2021-08-20 10:08:40|6568.7|6565.9|6570|6567.2|6570.4|6567.6|6568.7|6565.9|20
1629454130000|2021-08-20 10:08:50|6569.7|6566.9|6569.5|6566.7|6569.7|6566.9|6569.4|6566.6|3
1629454140000|2021-08-20 10:09:00|6569.4|6566.6|6567|6564.2|6569.5|6566.7|6566.4|6563.6|22
1629454150000|2021-08-20 10:09:10|6567.9|6565.1|6567.4|6564.6|6568|6565.2|6567.4|6564.6|7
1629454160000|2021-08-20 10:09:20|6567.5|6564.7|6570|6567.2|6570|6567.2|6567.5|6564.7|4
1629454170000|2021-08-20 10:09:30|6570.4|6567.6|6570|6567.2|6570.4|6567.6|6570|6567.2|5
1629454180000|2021-08-20 10:09:40|6570.4|6567.6|6569.5|6566.7|6570.4|6567.6|6568.5|6565.7|58
1629454190000|2021-08-20 10:09:50|6569|6566.2|6569.4|6566.6|6569.5|6566.7|6569|6566.2|2
1629454200000|2021-08-20 10:10:00|6569|6566.2|6567|6564.2|6569|6566.2|6566|6563.2|17
1629454210000|2021-08-20 10:10:10|6568.4|6565.6|6570.4|6567.6|6570.4|6567.6|6568.4|6565.6|6
1629454220000|2021-08-20 10:10:20|6570.7|6567.9|6570.7|6567.9|6570.7|6567.9|6570.7|6567.9|5
1629454230000|2021-08-20 10:10:30|6571|6568.2|6569.4|6566.6|6571|6568.2|6569.4|6566.6|10
1629454240000|2021-08-20 10:10:40|6569|6566.2|6568.4|6565.6|6569|6566.2|6567.5|6564.7|5
1629454250000|2021-08-20 10:10:50|6568.5|6565.7|6569.4|6566.6|6569.5|6566.7|6568.5|6565.7|11
1629454260000|2021-08-20 10:11:00|6569.5|6566.7|6569.4|6566.6|6570|6567.2|6569|6566.2|7
1629454270000|2021-08-20 10:11:10|6569|6566.2|6568|6565.2|6569|6566.2|6567.5|6564.7|10
1629454280000|2021-08-20 10:11:20|6567.5|6564.7|6568.4|6565.6|6568.5|6565.7|6567.5|6564.7|5
1629454290000|2021-08-20 10:11:30|6568.5|6565.7|6569.4|6566.6|6569.4|6566.6|6568.5|6565.7|8
1629454300000|2021-08-20 10:11:40|6569|6566.2|6569|6566.2|6569|6566.2|6569|6566.2|20
1629454310000|2021-08-20 10:11:50|6568.7|6565.9|6567.4|6564.6|6569|6566.2|6567.4|6564.6|11
1629454320000|2021-08-20 10:12:00|6567|6564.2|6566|6563.2|6567|6564.2|6565.4|6562.6|24
1629454340000|2021-08-20 10:12:20|6566.4|6563.6|6567|6564.2|6567.5|6564.7|6566.4|6563.6|10
1629454350000|2021-08-20 10:12:30|6566.7|6563.9|6564|6561.2|6566.7|6563.9|6562|6559.2|124
1629454360000|2021-08-20 10:12:40|6564.7|6561.9|6566.5|6563.7|6567|6564.2|6564.7|6561.9|12
1629454370000|2021-08-20 10:12:50|6566|6563.2|6565.9|6563.1|6566|6563.2|6565.9|6563.1|1
1629454380000|2021-08-20 10:13:00|6565.5|6562.7|6565.5|6562.7|6566|6563.2|6565.5|6562.7|7
1629454390000|2021-08-20 10:13:10|6565.4|6562.6|6565.4|6562.6|6567|6564.2|6565.4|6562.6|53
1629454400000|2021-08-20 10:13:20|6564.9|6562.1|6564.4|6561.6|6565.4|6562.6|6564.4|6561.6|7
1629454410000|2021-08-20 10:13:30|6564|6561.2|6565|6562.2|6565.4|6562.6|6564|6561.2|5
1629454420000|2021-08-20 10:13:40|6564.9|6562.1|6564.4|6561.6|6564.9|6562.1|6563.4|6560.6|1
1629454430000|2021-08-20 10:13:50|6564.7|6561.9|6565|6562.2|6565|6562.2|6564.7|6561.9|3
1629454440000|2021-08-20 10:14:00|6565.4|6562.6|6566.5|6563.7|6567|6564.2|6565|6562.2|55
1629454450000|2021-08-20 10:14:10|6567|6564.2|6566.5|6563.7|6567|6564.2|6566.5|6563.7|6
1629454460000|2021-08-20 10:14:20|6566|6563.2|6565.7|6562.9|6566|6563.2|6564.9|6562.1|18
1629454470000|2021-08-20 10:14:30|6566|6563.2|6564.5|6561.7|6566.5|6563.7|6564.5|6561.7|4
1629454480000|2021-08-20 10:14:40|6564.7|6561.9|6564.4|6561.6|6565|6562.2|6564.4|6561.6|7
1629454490000|2021-08-20 10:14:50|6563|6560.2|6564|6561.2|6565|6562.2|6563|6560.2|25
1629454500000|2021-08-20 10:15:00|6564.4|6561.6|6563.9|6561.1|6564.4|6561.6|6563.9|6561.1|3
1629454510000|2021-08-20 10:15:10|6564|6561.2|6565|6562.2|6565.7|6562.9|6564|6561.2|24
1629454520000|2021-08-20 10:15:20|6565.4|6562.6|6565.5|6562.7|6565.5|6562.7|6565.4|6562.6|3
1629454530000|2021-08-20 10:15:30|6565.7|6562.9|6566|6563.2|6566|6563.2|6565.5|6562.7|8
1629454540000|2021-08-20 10:15:40|6567|6564.2|6567|6564.2|6568|6565.2|6566.5|6563.7|6
1629454550000|2021-08-20 10:15:50|6567.5|6564.7|6568|6565.2|6568|6565.2|6567|6564.2|1
1629454560000|2021-08-20 10:16:00|6567.5|6564.7|6567.5|6564.7|6568|6565.2|6567.4|6564.6|3
1629454570000|2021-08-20 10:16:10|6566.9|6564.1|6566|6563.2|6566.9|6564.1|6566|6563.2|12
1629454590000|2021-08-20 10:16:30|6565|6562.2|6563.7|6560.9|6565|6562.2|6563.7|6560.9|14
1629454600000|2021-08-20 10:16:40|6563.5|6560.7|6564|6561.2|6564.4|6561.6|6563.4|6560.6|21
1629454610000|2021-08-20 10:16:50|6563.5|6560.7|6563.9|6561.1|6564|6561.2|6563.4|6560.6|6
1629454620000|2021-08-20 10:17:00|6563.4|6560.6|6564|6561.2|6564|6561.2|6563.4|6560.6|1
1629454630000|2021-08-20 10:17:10|6563.5|6560.7|6562|6559.2|6564|6561.2|6562|6559.2|47
1629454640000|2021-08-20 10:17:20|6562.9|6560.1|6563.9|6561.1|6564.7|6561.9|6562.9|6560.1|14
1629454650000|2021-08-20 10:17:30|6563.7|6560.9|6562|6559.2|6563.7|6560.9|6562|6559.2|7
1629454660000|2021-08-20 10:17:40|6562.4|6559.6|6563.9|6561.1|6563.9|6561.1|6562.4|6559.6|11
1629454670000|2021-08-20 10:17:50|6563.5|6560.7|6563.9|6561.1|6563.9|6561.1|6563.4|6560.6|6
1629454680000|2021-08-20 10:18:00|6563.7|6560.9|6562.5|6559.7|6563.7|6560.9|6562.4|6559.6|2
1629454690000|2021-08-20 10:18:10|6562.9|6560.1|6564.4|6561.6|6564.5|6561.7|6562.9|6560.1|11
1629454700000|2021-08-20 10:18:20|6564.2|6561.4|6564.7|6561.9|6565.4|6562.6|6564.2|6561.4|57
1629454710000|2021-08-20 10:18:30|6564.4|6561.6|6563.5|6560.7|6564.4|6561.6|6563.4|6560.6|23
1629454720000|2021-08-20 10:18:40|6563.7|6560.9|6563.5|6560.7|6564|6561.2|6563.5|6560.7|0
1629454730000|2021-08-20 10:18:50|6564|6561.2|6564|6561.2|6564|6561.2|6563.5|6560.7|0
1629454740000|2021-08-20 10:19:00|6563.5|6560.7|6564|6561.2|6564|6561.2|6563.4|6560.6|2
1629454750000|2021-08-20 10:19:10|6563.4|6560.6|6563|6560.2|6563.4|6560.6|6562|6559.2|24
1629454760000|2021-08-20 10:19:20|6563.4|6560.6|6563.4|6560.6|6563.4|6560.6|6562.7|6559.9|4
1629454770000|2021-08-20 10:19:30|6563.5|6560.7|6564.4|6561.6|6565|6562.2|6563.5|6560.7|5
1629454780000|2021-08-20 10:19:40|6564.5|6561.7|6565|6562.2|6565|6562.2|6564.4|6561.6|1
1629454800000|2021-08-20 10:20:00|6565.4|6562.6|6563.5|6560.7|6565.7|6562.9|6563.4|6560.6|4
1629454810000|2021-08-20 10:20:10|6563.7|6560.9|6565.4|6562.6|6565.4|6562.6|6563.7|6560.9|3
1629454820000|2021-08-20 10:20:20|6564.9|6562.1|6564.5|6561.7|6564.9|6562.1|6564.4|6561.6|2
1629454830000|2021-08-20 10:20:30|6565|6562.2|6565.4|6562.6|6565.4|6562.6|6565|6562.2|1
1629454840000|2021-08-20 10:20:40|6565|6562.2|6565|6562.2|6565|6562.2|6565|6562.2|17
1629454850000|2021-08-20 10:20:50|6564|6561.2|6564.4|6561.6|6564.9|6562.1|6564|6561.2|5
1629454860000|2021-08-20 10:21:00|6564|6561.2|6562.4|6559.6|6564|6561.2|6562.4|6559.6|10
1629454870000|2021-08-20 10:21:10|6562.2|6559.4|6562.9|6560.1|6562.9|6560.1|6562|6559.2|60
1629454880000|2021-08-20 10:21:20|6561.7|6558.9|6562.4|6559.6|6562.4|6559.6|6561|6558.2|43
1629454890000|2021-08-20 10:21:30|6562|6559.2|6562|6559.2|6562|6559.2|6561.4|6558.6|10
1629454900000|2021-08-20 10:21:40|6562.4|6559.6|6562.4|6559.6|6563|6560.2|6562.4|6559.6|9
1629454910000|2021-08-20 10:21:50|6562|6559.2|6562.5|6559.7|6562.5|6559.7|6561|6558.2|13
1629454920000|2021-08-20 10:22:00|6563|6560.2|6563.5|6560.7|6563.5|6560.7|6563|6560.2|2
1629454930000|2021-08-20 10:22:10|6564|6561.2|6563.9|6561.1|6564.4|6561.6|6563.9|6561.1|26
1629454940000|2021-08-20 10:22:20|6563.5|6560.7|6562.4|6559.6|6563.5|6560.7|6562.4|6559.6|32
1629454950000|2021-08-20 10:22:30|6562.5|6559.7|6564.4|6561.6|6564.4|6561.6|6562.4|6559.6|46
1629454960000|2021-08-20 10:22:40|6564|6561.2|6563|6560.2|6564|6561.2|6562.4|6559.6|4
1629454980000|2021-08-20 10:23:00|6562|6559.2|6563|6560.2|6564|6561.2|6562|6559.2|8
1629454990000|2021-08-20 10:23:10|6562.9|6560.1|6562.5|6559.7|6562.9|6560.1|6562.4|6559.6|3
1629455000000|2021-08-20 10:23:20|6563.4|6560.6|6563.4|6560.6|6563.4|6560.6|6563.4|6560.6|2
1629455010000|2021-08-20 10:23:30|6563.1|6560.3|6562|6559.2|6563.1|6560.3|6561.9|6559.1|23
1629455020000|2021-08-20 10:23:40|6562.7|6559.9|6561.9|6559.1|6563.4|6560.6|6561.7|6558.9|83
1629455030000|2021-08-20 10:23:50|6561.7|6558.9|6561.9|6559.1|6562.4|6559.6|6561.7|6558.9|21
1629455040000|2021-08-20 10:24:00|6561.7|6558.9|6563|6560.2|6563|6560.2|6561.7|6558.9|14
1629455050000|2021-08-20 10:24:10|6563.4|6560.6|6562.4|6559.6|6563.4|6560.6|6562.4|6559.6|14
1629455060000|2021-08-20 10:24:20|6562|6559.2|6563.4|6560.6|6563.4|6560.6|6561.7|6558.9|13
1629455070000|2021-08-20 10:24:30|6563.7|6560.9|6564.4|6561.6|6564.4|6561.6|6563.7|6560.9|29
1629455080000|2021-08-20 10:24:40|6565.7|6562.9|6564.4|6561.6|6565.7|6562.9|6563.7|6560.9|31
1629455090000|2021-08-20 10:24:50|6563.9|6561.1|6564.4|6561.6|6564.4|6561.6|6563.9|6561.1|1
1629455110000|2021-08-20 10:25:10|6565|6562.2|6565.4|6562.6|6565.7|6562.9|6564.7|6561.9|33
1629455120000|2021-08-20 10:25:20|6565.7|6562.9|6565.9|6563.1|6568.9|6566.1|6565.7|6562.9|99
1629455130000|2021-08-20 10:25:30|6566|6563.2|6566.9|6564.1|6567|6564.2|6566|6563.2|8
1629455140000|2021-08-20 10:25:40|6567.5|6564.7|6567.4|6564.6|6567.9|6565.1|6567.2|6564.4|1
1629455150000|2021-08-20 10:25:50|6568.4|6565.6|6568.2|6565.4|6568.4|6565.6|6567.2|6564.4|10
1629455160000|2021-08-20 10:26:00|6567.9|6565.1|6567.9|6565.1|6568|6565.2|6567.2|6564.4|1
1629455170000|2021-08-20 10:26:10|6567.4|6564.6|6566.9|6564.1|6567.5|6564.7|6566.9|6564.1|0
1629455180000|2021-08-20 10:26:20|6566.7|6563.9|6566.4|6563.6|6566.7|6563.9|6566.2|6563.4|7
1629455190000|2021-08-20 10:26:30|6566.7|6563.9|6566.9|6564.1|6566.9|6564.1|6565.9|6563.1|4
1629455200000|2021-08-20 10:26:40|6567|6564.2|6567|6564.2|6567|6564.2|6567|6564.2|0
1629455210000|2021-08-20 10:26:50|6567.7|6564.9|6566.7|6563.9|6567.7|6564.9|6566.7|6563.9|12
1629455220000|2021-08-20 10:27:00|6566.4|6563.6|6566.4|6563.6|6566.9|6564.1|6566.2|6563.4|10
1629455230000|2021-08-20 10:27:10|6567.2|6564.4|6567|6564.2|6567.4|6564.6|6566.8|6564|3
1629455240000|2021-08-20 10:27:20|6567.3|6564.5|6566.3|6563.5|6567.3|6564.5|6566.2|6563.4|6
1629455250000|2021-08-20 10:27:30|6566.2|6563.4|6566.2|6563.4|6567.2|6564.4|6565.7|6562.9|1
1629455260000|2021-08-20 10:27:40|6566.7|6563.9|6567.2|6564.4|6567.3|6564.5|6566.7|6563.9|3
1629455270000|2021-08-20 10:27:50|6567.3|6564.5|6568.7|6565.9|6568.7|6565.9|6567.3|6564.5|16
1629455280000|2021-08-20 10:28:00|6568.4|6565.6|6567.8|6565|6568.4|6565.6|6566.3|6563.5|39
1629455290000|2021-08-20 10:28:10|6567.7|6564.9|6568.6|6565.8|6568.7|6565.9|6567.3|6564.5|10
1629455300000|2021-08-20 10:28:20|6568.3|6565.5|6567.5|6564.7|6568.3|6565.5|6567.5|6564.7|1
1629455310000|2021-08-20 10:28:30|6567.8|6565|6567.7|6564.9|6568.3|6565.5|6567.7|6564.9|32
1629455320000|2021-08-20 10:28:40|6567.3|6564.5|6568.3|6565.5|6568.3|6565.5|6567.3|6564.5|5
1629455330000|2021-08-20 10:28:50|6568.1|6565.3|6570.3|6567.5|6570.3|6567.5|6567.3|6564.5|21
1629455340000|2021-08-20 10:29:00|6569.7|6566.9|6570.3|6567.5|6570.3|6567.5|6569.3|6566.5|18
1629455350000|2021-08-20 10:29:10|6570.7|6567.9|6570.7|6567.9|6570.7|6567.9|6570.7|6567.9|3
1629455360000|2021-08-20 10:29:20|6570.3|6567.5|6569.7|6566.9|6570.3|6567.5|6569.7|6566.9|5
1629455370000|2021-08-20 10:29:30|6569.3|6566.5|6569.8|6567|6570.2|6567.4|6569.3|6566.5|13
1629455380000|2021-08-20 10:29:40|6570.3|6567.5|6570.3|6567.5|6570.3|6567.5|6569.7|6566.9|6
1629455390000|2021-08-20 10:29:50|6570|6567.2|6570.7|6567.9|6570.7|6567.9|6569.7|6566.9|36
1629455400000|2021-08-20 10:30:00|6570.3|6567.5|6570.7|6567.9|6570.7|6567.9|6569.7|6566.9|150
1629455410000|2021-08-20 10:30:10|6571.3|6568.5|6571.7|6568.9|6572|6569.2|6571.3|6568.5|24
1629455430000|2021-08-20 10:30:30|6571.3|6568.5|6571.7|6568.9|6571.8|6569|6571.3|6568.5|4
1629455460000|2021-08-20 10:31:00|6570.8|6568|6572|6569.2|6572.3|6569.5|6570.8|6568|24
1629455470000|2021-08-20 10:31:10|6572.3|6569.5|6572.3|6569.5|6572.3|6569.5|6571.3|6568.5|22
1629455490000|2021-08-20 10:31:30|6572|6569.2|6571.3|6568.5|6572|6569.2|6570.7|6567.9|13
1629455500000|2021-08-20 10:31:40|6571|6568.2|6571|6568.2|6571.3|6568.5|6570.8|6568|6
1629455510000|2021-08-20 10:31:50|||||||||1
1629455520000|2021-08-20 10:32:00|6571.3|6568.5|6571|6568.2|6571.7|6568.9|6571|6568.2|4
1629455530000|2021-08-20 10:32:10|6571.3|6568.5|6571.3|6568.5|6571.3|6568.5|6571.3|6568.5|0
1629455540000|2021-08-20 10:32:20|6571.8|6569|6571.7|6568.9|6572.3|6569.5|6571.7|6568.9|14
1629455550000|2021-08-20 10:32:30|6571.8|6569|6572|6569.2|6572|6569.2|6571.8|6569|3
1629455560000|2021-08-20 10:32:40|6572.3|6569.5|6571.8|6569|6572.3|6569.5|6571.7|6568.9|10
1629455570000|2021-08-20 10:32:50|6571.7|6568.9|6569.8|6567|6571.8|6569|6569.8|6567|18
1629455580000|2021-08-20 10:33:00|6570.3|6567.5|6570.3|6567.5|6570.3|6567.5|6570.3|6567.5|0
1629455590000|2021-08-20 10:33:10|6571|6568.2|6570.8|6568|6571|6568.2|6570.8|6568|4
1629455600000|2021-08-20 10:33:20|6570.7|6567.9|6570.3|6567.5|6570.7|6567.9|6570.3|6567.5|0
1629455620000|2021-08-20 10:33:40|6570.7|6567.9|6570|6567.2|6570.7|6567.9|6569.8|6567|4
1629455640000|2021-08-20 10:34:00|6570.3|6567.5|6570.3|6567.5|6570.3|6567.5|6570.3|6567.5|2
1629455650000|2021-08-20 10:34:10|6570.7|6567.9|6570.7|6567.9|6570.7|6567.9|6570.7|6567.9|2
1629455670000|2021-08-20 10:34:30|6570.3|6567.5|6570.2|6567.4|6570.3|6567.5|6570.2|6567.4|7
1629455680000|2021-08-20 10:34:40|6569.7|6566.9|6569.7|6566.9|6569.7|6566.9|6569.7|6566.9|6
1629455700000|2021-08-20 10:35:00|6568.8|6566|6566.3|6563.5|6568.8|6566|6566.2|6563.4|23
1629455710000|2021-08-20 10:35:10|6566.7|6563.9|6567.8|6565|6567.8|6565|6566.7|6563.9|4
1629455720000|2021-08-20 10:35:20|6568|6565.2|6567.3|6564.5|6568|6565.2|6566.7|6563.9|164
1629455730000|2021-08-20 10:35:30|6567.7|6564.9|6565.5|6562.7|6567.7|6564.9|6565.3|6562.5|38
1629455740000|2021-08-20 10:35:40|6566|6563.2|6564.3|6561.5|6566|6563.2|6564|6561.2|20
1629455750000|2021-08-20 10:35:50|6565|6562.2|6565|6562.2|6565|6562.2|6565|6562.2|10
1629455760000|2021-08-20 10:36:00|6564.8|6562|6565|6562.2|6565|6562.2|6564.3|6561.5|3
1629455770000|2021-08-20 10:36:10|6564.7|6561.9|6562|6559.2|6564.7|6561.9|6562|6559.2|27
1629455780000|2021-08-20 10:36:20|6562.3|6559.5|6562|6559.2|6562.3|6559.5|6561.7|6558.9|72
1629455790000|2021-08-20 10:36:30|6562.7|6559.9|6563.7|6560.9|6563.8|6561|6562.7|6559.9|43
1629455800000|2021-08-20 10:36:40|6563.8|6561|6563.8|6561|6564|6561.2|6563.3|6560.5|5
1629455810000|2021-08-20 10:36:50|6563.3|6560.5|6564.5|6561.7|6564.5|6561.7|6563.3|6560.5|6
1629455820000|2021-08-20 10:37:00|6564.8|6562|6564.8|6562|6565.3|6562.5|6564.8|6562|4
1629455830000|2021-08-20 10:37:10|6564.7|6561.9|6565|6562.2|6565|6562.2|6564.7|6561.9|30
1629455840000|2021-08-20 10:37:20|6564.3|6561.5|6563.8|6561|6564.3|6561.5|6563.3|6560.5|12
1629455850000|2021-08-20 10:37:30|6563.7|6560.9|6563.8|6561|6563.8|6561|6563.7|6560.9|1
1629455860000|2021-08-20 10:37:40|6564|6561.2|6564.3|6561.5|6564.3|6561.5|6564|6561.2|5
1629455870000|2021-08-20 10:37:50|6563.8|6561|6562.8|6560|6563.8|6561|6562.7|6559.9|12
1629455880000|2021-08-20 10:38:00|6563|6560.2|6563.5|6560.7|6564|6561.2|6562.7|6559.9|59
1629455890000|2021-08-20 10:38:10|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|6563.3|6560.5|1
1629455900000|2021-08-20 10:38:20|6563.8|6561|6563.5|6560.7|6564.3|6561.5|6563.5|6560.7|5
1629455910000|2021-08-20 10:38:30|6563.8|6561|6564|6561.2|6564|6561.2|6563.8|6561|0
1629455920000|2021-08-20 10:38:40|6564.3|6561.5|6563.7|6560.9|6564.3|6561.5|6563.7|6560.9|25
1629455930000|2021-08-20 10:38:50|6563|6560.2|6562.8|6560|6563|6560.2|6562.8|6560|3
1629455940000|2021-08-20 10:39:00|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|6562.7|6559.9|6
1629455950000|2021-08-20 10:39:10|6563|6560.2|6562.7|6559.9|6563.2|6560.4|6562.7|6559.9|1
1629455960000|2021-08-20 10:39:20|6563|6560.2|6563|6560.2|6563|6560.2|6562.8|6560|8
1629455970000|2021-08-20 10:39:30|6563.8|6561|6563.8|6561|6563.8|6561|6563.7|6560.9|8
1629455980000|2021-08-20 10:39:40|6564|6561.2|6564.7|6561.9|6564.7|6561.9|6564|6561.2|14
1629455990000|2021-08-20 10:39:50|6563.7|6560.9|6563.8|6561|6564.3|6561.5|6563.7|6560.9|19
1629456000000|2021-08-20 10:40:00|6563.7|6560.9|6566|6563.2|6566|6563.2|6563.3|6560.5|58
1629456010000|2021-08-20 10:40:10|6565.8|6563|6568|6565.2|6568|6565.2|6565.8|6563|12
1629456020000|2021-08-20 10:40:20|6567.5|6564.7|6570|6567.2|6570|6567.2|6567.5|6564.7|82
1629456030000|2021-08-20 10:40:30|6569.8|6567|6570|6567.2|6570|6567.2|6569.3|6566.5|1
1629456040000|2021-08-20 10:40:40|6570.3|6567.5|6569.7|6566.9|6570.3|6567.5|6569.7|6566.9|1
1629456050000|2021-08-20 10:40:50|6570.3|6567.5|6570.3|6567.5|6570.3|6567.5|6570.3|6567.5|2
1629456060000|2021-08-20 10:41:00|||||||||1
1629456070000|2021-08-20 10:41:10|6570.7|6567.9|6570.8|6568|6572.3|6569.5|6570.7|6567.9|36
1629456080000|2021-08-20 10:41:20|||||||||1
1629456090000|2021-08-20 10:41:30|6570.3|6567.5|6574|6571.2|6574|6571.2|6570.3|6567.5|21
1629456110000|2021-08-20 10:41:50|||||||||1
1629456120000|2021-08-20 10:42:00|6573.3|6570.5|6574|6571.2|6574|6571.2|6573.3|6570.5|6
1629456130000|2021-08-20 10:42:10|6574.3|6571.5|6574.3|6571.5|6574.3|6571.5|6573.8|6571|0
1629456140000|2021-08-20 10:42:20|6574.5|6571.7|6574.8|6572|6575.3|6572.5|6574.5|6571.7|23
1629456150000|2021-08-20 10:42:30|6574.3|6571.5|6574.3|6571.5|6574.5|6571.7|6574.3|6571.5|1
1629456170000|2021-08-20 10:42:50|6574.7|6571.9|6574.5|6571.7|6575|6572.2|6574.3|6571.5|6
1629456190000|2021-08-20 10:43:10|6574.7|6571.9|6574.3|6571.5|6574.7|6571.9|6574.3|6571.5|0
1629456200000|2021-08-20 10:43:20|6574|6571.2|6574|6571.2|6574|6571.2|6574|6571.2|2
1629456210000|2021-08-20 10:43:30|6574.3|6571.5|6573.3|6570.5|6574.3|6571.5|6573.3|6570.5|6
1629456220000|2021-08-20 10:43:40|6573|6570.2|6575.3|6572.5|6575.3|6572.5|6573|6570.2|18
1629456230000|2021-08-20 10:43:50|6574.5|6571.7|6574.5|6571.7|6574.5|6571.7|6574.3|6571.5|5
1629456240000|2021-08-20 10:44:00|6574.8|6572|6576|6573.2|6576.7|6573.9|6574.8|6572|7
1629456250000|2021-08-20 10:44:10|6576.3|6573.5|6576.3|6573.5|6576.7|6573.9|6575.7|6572.9|14
1629456260000|2021-08-20 10:44:20|6576.2|6573.4|6574.7|6571.9|6576.7|6573.9|6574.7|6571.9|2
1629456270000|2021-08-20 10:44:30|6574.3|6571.5|6573.2|6570.4|6574.3|6571.5|6573.2|6570.4|0
1629456280000|2021-08-20 10:44:40|6572.8|6570|6573|6570.2|6573|6570.2|6572.2|6569.4|18
1629456290000|2021-08-20 10:44:50|||||||||5
1629456300000|2021-08-20 10:45:00|6572.8|6570|6571.3|6568.5|6572.8|6570|6570.8|6568|9
1629456310000|2021-08-20 10:45:10|6571.7|6568.9|6572.8|6570|6573.7|6570.9|6571.7|6568.9|7
1629456320000|2021-08-20 10:45:20|6573|6570.2|6573.3|6570.5|6573.3|6570.5|6573|6570.2|0
1629456330000|2021-08-20 10:45:30|6572.8|6570|6574|6571.2|6574|6571.2|6572.8|6570|8
1629456340000|2021-08-20 10:45:40|6573.7|6570.9|6573.8|6571|6573.8|6571|6573.7|6570.9|5
1629456350000|2021-08-20 10:45:50|6573.7|6570.9|6575|6572.2|6575|6572.2|6573.7|6570.9|7
1629456360000|2021-08-20 10:46:00|6574.8|6572|6575.3|6572.5|6575.5|6572.7|6574.8|6572|12
1629456370000|2021-08-20 10:46:10|6575.5|6572.7|6575.8|6573|6575.8|6573|6575.5|6572.7|0
1629456380000|2021-08-20 10:46:20|6575.7|6572.9|6575.8|6573|6575.8|6573|6575.2|6572.4|9
1629456390000|2021-08-20 10:46:30|6575.7|6572.9|6575.3|6572.5|6575.7|6572.9|6575.3|6572.5|0
1629456400000|2021-08-20 10:46:40|6575|6572.2|6573.8|6571|6575|6572.2|6573.3|6570.5|23
1629456410000|2021-08-20 10:46:50|6574.3|6571.5|6574.3|6571.5|6574.3|6571.5|6574.3|6571.5|0
1629456420000|2021-08-20 10:47:00|6573.8|6571|6574.5|6571.7|6574.7|6571.9|6573.2|6570.4|33
1629456430000|2021-08-20 10:47:10|6574.3|6571.5|6574.3|6571.5|6574.5|6571.7|6574.3|6571.5|0
1629456460000|2021-08-20 10:47:40|6574|6571.2|6573.8|6571|6574.3|6571.5|6573.3|6570.5|6
1629456470000|2021-08-20 10:47:50|6573.3|6570.5|6572.3|6569.5|6573.3|6570.5|6572.3|6569.5|2
1629456480000|2021-08-20 10:48:00|6571.8|6569|6572|6569.2|6572|6569.2|6571.8|6569|12
1629456490000|2021-08-20 10:48:10|6572.3|6569.5|6573|6570.2|6573|6570.2|6572.3|6569.5|5
1629456500000|2021-08-20 10:48:20|6574|6571.2|6573.3|6570.5|6574|6571.2|6573.3|6570.5|5
1629456510000|2021-08-20 10:48:30|6573|6570.2|6573|6570.2|6573|6570.2|6573|6570.2|0
1629456530000|2021-08-20 10:48:50|||||||||15
1629456540000|2021-08-20 10:49:00|6573.8|6571|6573.5|6570.7|6574|6571.2|6573.3|6570.5|25
1629456550000|2021-08-20 10:49:10|6573.3|6570.5|6573.7|6570.9|6573.8|6571|6573.3|6570.5|0
1629456570000|2021-08-20 10:49:30|6573.3|6570.5|6573|6570.2|6573.3|6570.5|6573|6570.2|1
1629456580000|2021-08-20 10:49:40|6573.3|6570.5|6573.3|6570.5|6573.3|6570.5|6573.3|6570.5|0
1629456590000|2021-08-20 10:49:50|6573|6570.2|6573|6570.2|6573|6570.2|6573|6570.2|3
1629456600000|2021-08-20 10:50:00|||||||||6
1629456610000|2021-08-20 10:50:10|6574|6571.2|6576|6573.2|6576.5|6573.7|6574|6571.2|7
1629456620000|2021-08-20 10:50:20|6575.8|6573|6575.5|6572.7|6576|6573.2|6575|6572.2|1
1629456630000|2021-08-20 10:50:30|6575.3|6572.5|6575.8|6573|6576|6573.2|6575.3|6572.5|1
1629456640000|2021-08-20 10:50:40|6575.3|6572.5|6575.3|6572.5|6575.3|6572.5|6575.3|6572.5|1
1629456650000|2021-08-20 10:50:50|6575|6572.2|6575|6572.2|6575|6572.2|6575|6572.2|2
1629456660000|2021-08-20 10:51:00|6574.6|6571.8|6575|6572.2|6576|6573.2|6574.3|6571.5|30
1629456670000|2021-08-20 10:51:10|6574.7|6571.9|6575.3|6572.5|6575.3|6572.5|6574.7|6571.9|3
1629456690000|2021-08-20 10:51:30|6574.8|6572|6578.7|6575.9|6580.5|6577.7|6574.7|6571.9|83
1629456700000|2021-08-20 10:51:40|6578.8|6576|6578.7|6575.9|6579.3|6576.5|6578.7|6575.9|5
1629456710000|2021-08-20 10:51:50|6576.8|6574|6577.8|6575|6577.8|6575|6576.7|6573.9|10
1629456720000|2021-08-20 10:52:00|6578.2|6575.4|6576.8|6574|6578.2|6575.4|6576.8|6574|1
1629456730000|2021-08-20 10:52:10|6577.3|6574.5|6576.3|6573.5|6577.3|6574.5|6576.3|6573.5|3
1629456750000|2021-08-20 10:52:30|6576.7|6573.9|6576.3|6573.5|6576.8|6574|6575.8|6573|14
1629456760000|2021-08-20 10:52:40|6575.8|6573|6575.7|6572.9|6575.8|6573|6575.3|6572.5|1
1629456770000|2021-08-20 10:52:50|6575.8|6573|6575.8|6573|6575.8|6573|6575.8|6573|7
1629456780000|2021-08-20 10:53:00|6575.3|6572.5|6575.8|6573|6576|6573.2|6575.3|6572.5|2
1629456810000|2021-08-20 10:53:30|6576.2|6573.4|6577|6574.2|6577|6574.2|6576.2|6573.4|6
1629456820000|2021-08-20 10:53:40|6575.3|6572.5|6574.8|6572|6575.7|6572.9|6574.3|6571.5|106
1629456830000|2021-08-20 10:53:50|6574.3|6571.5|6573.7|6570.9|6574.3|6571.5|6573.7|6570.9|2
1629456840000|2021-08-20 10:54:00|6574.3|6571.5|6575|6572.2|6575|6572.2|6573.8|6571|197
1629456850000|2021-08-20 10:54:10|6575.3|6572.5|6576.3|6573.5|6576.8|6574|6572.7|6569.9|362
1629456860000|2021-08-20 10:54:20|6575.3|6572.5|6574.7|6571.9|6575.5|6572.7|6574.7|6571.9|5
1629456870000|2021-08-20 10:54:30|6574.3|6571.5|6573.7|6570.9|6574.3|6571.5|6573.7|6570.9|1
1629456880000|2021-08-20 10:54:40|6573.3|6570.5|6572.7|6569.9|6573.3|6570.5|6572.7|6569.9|9
1629456890000|2021-08-20 10:54:50|6570.7|6567.9|6569.7|6566.9|6570.7|6567.9|6569.7|6566.9|32
1629456900000|2021-08-20 10:55:00|6569.2|6566.4|6568.8|6566|6569.3|6566.5|6566.7|6563.9|1635
1629456910000|2021-08-20 10:55:10|6568.7|6565.9|6567.7|6564.9|6568.8|6566|6566.8|6564|0
1629456920000|2021-08-20 10:55:20|6567.8|6565|6570.2|6567.4|6570.2|6567.4|6567.8|6565|5
1629456930000|2021-08-20 10:55:30|6569.3|6566.5|6568.7|6565.9|6569.7|6566.9|6568.7|6565.9|544
1629456940000|2021-08-20 10:55:40|6568|6565.2|6568.2|6565.4|6568.7|6565.9|6567.7|6564.9|5
1629456950000|2021-08-20 10:55:50|6568|6565.2|6567.5|6564.7|6568|6565.2|6567.5|6564.7|3
1629456960000|2021-08-20 10:56:00|6567.7|6564.9|6568|6565.2|6568|6565.2|6567.4|6564.6|2
1629456970000|2021-08-20 10:56:10|6568.4|6565.6|6568.4|6565.6|6569|6566.2|6568.4|6565.6|10
1629456980000|2021-08-20 10:56:20|6568.5|6565.7|6568.5|6565.7|6568.5|6565.7|6568.5|6565.7|2
1629456990000|2021-08-20 10:56:30|6569|6566.2|6569|6566.2|6569|6566.2|6569|6566.2|0
1629457000000|2021-08-20 10:56:40|6568.4|6565.6|6565.5|6562.7|6568.4|6565.6|6565.5|6562.7|99
1629457010000|2021-08-20 10:56:50|6565.7|6562.9|6565|6562.2|6566.5|6563.7|6565|6562.2|5
1629457020000|2021-08-20 10:57:00|6564.4|6561.6|6563|6560.2|6564.4|6561.6|6563|6560.2|22
1629457030000|2021-08-20 10:57:10|6562.7|6559.9|6561.4|6558.6|6562.7|6559.9|6561.4|6558.6|296
1629457040000|2021-08-20 10:57:20|6561.5|6558.7|6563.5|6560.7|6564.5|6561.7|6561.4|6558.6|28
1629457050000|2021-08-20 10:57:30|6563.7|6560.9|6563.7|6560.9|6563.7|6560.9|6562|6559.2|35
1629457060000|2021-08-20 10:57:40|6564.2|6561.4|6566|6563.2|6566|6563.2|6564.2|6561.4|0
1629457070000|2021-08-20 10:57:50|6566.7|6563.9|6566.7|6563.9|6566.7|6563.9|6566.5|6563.7|47
1629457080000|2021-08-20 10:58:00|6566.5|6563.7|6566.5|6563.7|6566.7|6563.9|6566.5|6563.7|1
1629457090000|2021-08-20 10:58:10|6567|6564.2|6566.5|6563.7|6567.2|6564.4|6566.5|6563.7|1
1629457100000|2021-08-20 10:58:20|6566.4|6563.6|6566.5|6563.7|6566.5|6563.7|6566.4|6563.6|1
1629457110000|2021-08-20 10:58:30|6566.7|6563.9|6566.5|6563.7|6566.7|6563.9|6566.5|6563.7|0
1629457120000|2021-08-20 10:58:40|6566.4|6563.6|6565.7|6562.9|6566.4|6563.6|6565|6562.2|9
1629457130000|2021-08-20 10:58:50|6566.2|6563.4|6566.9|6564.1|6567.5|6564.7|6566.2|6563.4|55
1629457140000|2021-08-20 10:59:00|6566.2|6563.4|6565.7|6562.9|6566.2|6563.4|6564.8|6562|6
1629457150000|2021-08-20 10:59:10|6565.5|6562.7|6567|6564.2|6567|6564.2|6565.5|6562.7|24
1629457160000|2021-08-20 10:59:20|6566.7|6563.9|6564.7|6561.9|6566.7|6563.9|6564.7|6561.9|42
1629457170000|2021-08-20 10:59:30|6565|6562.2|6564.2|6561.4|6565|6562.2|6563.2|6560.4|8
1629457180000|2021-08-20 10:59:40|||||||||1
1629457190000|2021-08-20 10:59:50|6564|6561.2|6563.2|6560.4|6564|6561.2|6563|6560.2|21
1629457200000|2021-08-20 11:00:00|6563.3|6560.5|6563.7|6560.9|6564.7|6561.9|6563.2|6560.4|72
1629457210000|2021-08-20 11:00:10|6564|6561.2|6564|6561.2|6564|6561.2|6564|6561.2|2
1629457220000|2021-08-20 11:00:20|6563.7|6560.9|6562|6559.2|6563.7|6560.9|6562|6559.2|5
1629457230000|2021-08-20 11:00:30|6562.5|6559.7|6562|6559.2|6562.5|6559.7|6561.5|6558.7|4
1629457240000|2021-08-20 11:00:40|6561.9|6559.1|6561.4|6558.6|6561.9|6559.1|6561.4|6558.6|1
1629457250000|2021-08-20 11:00:50|6561.5|6558.7|6562.5|6559.7|6562.5|6559.7|6561.4|6558.6|132
1629457260000|2021-08-20 11:01:00|6562.2|6559.4|6561.5|6558.7|6562.2|6559.4|6561.4|6558.6|23
1629457270000|2021-08-20 11:01:10|6561.4|6558.6|6561.4|6558.6|6562.5|6559.7|6561.4|6558.6|11
1629457280000|2021-08-20 11:01:20|6561.5|6558.7|6562|6559.2|6563.5|6560.7|6561.5|6558.7|36
1629457290000|2021-08-20 11:01:30|6562.5|6559.7|6562|6559.2|6562.9|6560.1|6562|6559.2|8
1629457300000|2021-08-20 11:01:40|6561.7|6558.9|6561.9|6559.1|6561.9|6559.1|6561.4|6558.6|41
1629457310000|2021-08-20 11:01:50|6562|6559.2|6561.7|6558.9|6562|6559.2|6561.7|6558.9|12
1629457320000|2021-08-20 11:02:00|6562|6559.2|6563.4|6560.6|6563.7|6560.9|6562|6559.2|13
1629457340000|2021-08-20 11:02:20|6563.7|6560.9|6562.4|6559.6|6563.7|6560.9|6562.4|6559.6|18
1629457350000|2021-08-20 11:02:30|6562|6559.2|6562|6559.2|6562|6559.2|6562|6559.2|11
1629457360000|2021-08-20 11:02:40|6562.4|6559.6|6562.4|6559.6|6562.4|6559.6|6562.4|6559.6|0
1629457370000|2021-08-20 11:02:50|6562.5|6559.7|6562.5|6559.7|6562.5|6559.7|6562.5|6559.7|1
1629457380000|2021-08-20 11:03:00|6562.7|6559.9|6562.5|6559.7|6562.7|6559.9|6562|6559.2|13
1629457390000|2021-08-20 11:03:10|6562.4|6559.6|6562.4|6559.6|6562.5|6559.7|6562.4|6559.6|2
1629457400000|2021-08-20 11:03:20|6561.7|6558.9|6561.5|6558.7|6563.4|6560.6|6561.4|6558.6|71
1629457410000|2021-08-20 11:03:30|6561.9|6559.1|6562.5|6559.7|6563|6560.2|6561.9|6559.1|12
1629457420000|2021-08-20 11:03:40|6562.4|6559.6|6561.4|6558.6|6562.5|6559.7|6561.4|6558.6|7
1629457430000|2021-08-20 11:03:50|6562|6559.2|6561.4|6558.6|6562|6559.2|6561.4|6558.6|71
1629457440000|2021-08-20 11:04:00|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|6561.7|6558.9|33
1629457450000|2021-08-20 11:04:10|6562|6559.2|6561.5|6558.7|6562|6559.2|6561.4|6558.6|6
1629457460000|2021-08-20 11:04:20|6561.4|6558.6|6561.4|6558.6|6561.4|6558.6|6561.4|6558.6|70
1629457470000|2021-08-20 11:04:30|6562|6559.2|6562.4|6559.6|6562.4|6559.6|6561.5|6558.7|215
1629457480000|2021-08-20 11:04:40|6563.1|6560.3|6563.5|6560.7|6563.7|6560.9|6562|6559.2|13
1629457490000|2021-08-20 11:04:50|6563.4|6560.6|6564|6561.2|6564|6561.2|6563.2|6560.4|0
1629457500000|2021-08-20 11:05:00|6563.9|6561.1|6563.5|6560.7|6563.9|6561.1|6563.4|6560.6|15
1629457510000|2021-08-20 11:05:10|6563.4|6560.6|6562.5|6559.7|6563.4|6560.6|6562.4|6559.6|11
1629457520000|2021-08-20 11:05:20|6563.4|6560.6|6566.4|6563.6|6566.4|6563.6|6563.4|6560.6|27
1629457530000|2021-08-20 11:05:30|6565.5|6562.7|6566|6563.2|6566.7|6563.9|6565.4|6562.6|19
1629457540000|2021-08-20 11:05:40|6566.4|6563.6|6566|6563.2|6566.4|6563.6|6566|6563.2|1
1629457550000|2021-08-20 11:05:50|6565.7|6562.9|6565.5|6562.7|6565.7|6562.9|6565.5|6562.7|5
1629457560000|2021-08-20 11:06:00|6565.7|6562.9|6566.4|6563.6|6566.5|6563.7|6565.5|6562.7|13
1629457570000|2021-08-20 11:06:10|6566|6563.2|6566.7|6563.9|6566.7|6563.9|6566|6563.2|2
1629457580000|2021-08-20 11:06:20|6566.5|6563.7|6569.9|6567.1|6570|6567.2|6566.5|6563.7|234
1629457590000|2021-08-20 11:06:30|6570|6567.2|6572.4|6569.6|6573|6570.2|6570|6567.2|61
1629457600000|2021-08-20 11:06:40|6571.7|6568.9|6569.5|6566.7|6571.7|6568.9|6569.4|6566.6|18
1629457610000|2021-08-20 11:06:50|6570.5|6567.7|6569.7|6566.9|6570.5|6567.7|6569.4|6566.6|14
1629457620000|2021-08-20 11:07:00|6569.4|6566.6|6570|6567.2|6570|6567.2|6569.4|6566.6|16
1629457630000|2021-08-20 11:07:10|6569.5|6566.7|6572.4|6569.6|6573|6570.2|6569.5|6566.7|5
1629457640000|2021-08-20 11:07:20|6574.4|6571.6|6573.5|6570.7|6574.5|6571.7|6573.5|6570.7|19
1629457650000|2021-08-20 11:07:30|6573.2|6570.4|6573.4|6570.6|6573.4|6570.6|6572.4|6569.6|10
1629457660000|2021-08-20 11:07:40|6573.5|6570.7|6574.9|6572.1|6575.5|6572.7|6573.5|6570.7|28
1629457670000|2021-08-20 11:07:50|6574.5|6571.7|6579.4|6576.6|6579.9|6577.1|6572.9|6567.5|352
1629457680000|2021-08-20 11:08:00|6580.4|6577.6|6579.4|6576.6|6581.4|6578.6|6578.9|6576.1|117
1629457690000|2021-08-20 11:08:10|6578.4|6575.6|6577|6574.2|6578.4|6575.6|6576.4|6573.6|210
1629457700000|2021-08-20 11:08:20|6576.7|6573.9|6576.9|6574.1|6576.9|6574.1|6575.9|6573.1|82
1629457710000|2021-08-20 11:08:30|6576.5|6573.7|6576.4|6573.6|6576.5|6573.7|6576.4|6573.6|122
1629457720000|2021-08-20 11:08:40|6577.2|6574.4|6577.4|6574.6|6577.5|6574.7|6577.2|6574.4|166
1629457730000|2021-08-20 11:08:50|6576.4|6573.6|6576.4|6573.6|6576.5|6573.7|6575.9|6573.1|13
1629457740000|2021-08-20 11:09:00|6576|6573.2|6575.4|6572.6|6576|6573.2|6575.4|6572.6|6
1629457750000|2021-08-20 11:09:10|6574.7|6571.9|6573|6570.2|6574.7|6571.9|6572.4|6569.6|6
1629457760000|2021-08-20 11:09:20|6573.4|6570.6|6571.4|6568.6|6573.4|6570.6|6571|6568.2|4
1629457770000|2021-08-20 11:09:30|6571|6568.2|6570.5|6567.7|6571|6568.2|6567.9|6565.1|16
1629457780000|2021-08-20 11:09:40|6570.4|6567.6|6568.9|6566.1|6570.4|6567.6|6568.9|6566.1|2
1629457790000|2021-08-20 11:09:50|6568.7|6565.9|6568.5|6565.7|6568.7|6565.9|6568|6565.2|1
1629457800000|2021-08-20 11:10:00|6568.4|6565.6|6568.5|6565.7|6568.5|6565.7|6568.4|6565.6|1
1629457810000|2021-08-20 11:10:10|6568.9|6566.1|6569.5|6566.7|6570.5|6567.7|6568.9|6566.1|7
1629457820000|2021-08-20 11:10:20|6569.7|6566.9|6570.4|6567.6|6571.4|6568.6|6569.7|6566.9|56
1629457830000|2021-08-20 11:10:30|6569.9|6567.1|6571|6568.2|6571|6568.2|6569.9|6567.1|41
1629457840000|2021-08-20 11:10:40|6571.4|6568.6|6571.4|6568.6|6572.7|6569.9|6571.4|6568.6|5
1629457860000|2021-08-20 11:11:00|6571|6568.2|6570.4|6567.6|6571|6568.2|6570.4|6567.6|7
1629457880000|2021-08-20 11:11:20|6570.5|6567.7|6571.9|6569.1|6572|6569.2|6570.5|6567.7|8
1629457890000|2021-08-20 11:11:30|6571.5|6568.7|6573.4|6570.6|6573.4|6570.6|6571.5|6568.7|2
1629457900000|2021-08-20 11:11:40|6573.5|6570.7|6572.4|6569.6|6573.5|6570.7|6572.4|6569.6|25
1629457910000|2021-08-20 11:11:50|6572.5|6569.7|6574|6571.2|6574|6571.2|6572.5|6569.7|7
1629457920000|2021-08-20 11:12:00|6573.5|6570.7|6574.9|6572.1|6575.7|6572.9|6573.4|6570.6|14
1629457930000|2021-08-20 11:12:10|6574.4|6571.6|6573.5|6570.7|6574.4|6571.6|6573.4|6570.6|4
1629457940000|2021-08-20 11:12:20|6573.4|6570.6|6574.9|6572.1|6575.2|6572.4|6573.4|6570.6|66
1629457950000|2021-08-20 11:12:30|6574.5|6571.7|6573.5|6570.7|6574.7|6571.9|6573.5|6570.7|1
1629457960000|2021-08-20 11:12:40|6573.4|6570.6|6573.4|6570.6|6573.5|6570.7|6573.4|6570.6|3
1629457970000|2021-08-20 11:12:50|6573.7|6570.9|6573.5|6570.7|6573.7|6570.9|6573.5|6570.7|1
1629457980000|2021-08-20 11:13:00|6573.4|6570.6|6571|6568.2|6573.5|6570.7|6570.9|6568.1|16
1629457990000|2021-08-20 11:13:10|6571.4|6568.6|6571.4|6568.6|6571.7|6568.9|6571.4|6568.6|5
1629458000000|2021-08-20 11:13:20|6571.5|6568.7|6571.7|6568.9|6571.7|6568.9|6571.5|6568.7|3
1629458010000|2021-08-20 11:13:30|6571.5|6568.7|6571.5|6568.7|6571.7|6568.9|6571.4|6568.6|3
1629458020000|2021-08-20 11:13:40|6570.4|6567.6|6570.4|6567.6|6570.4|6567.6|6570.4|6567.6|3
1629458030000|2021-08-20 11:13:50|6568.9|6566.1|6575.7|6572.9|6575.7|6572.9|6568.9|6566.1|31
1629458040000|2021-08-20 11:14:00|6575.4|6572.6|6574|6571.2|6576|6573.2|6574|6571.2|22
1629458050000|2021-08-20 11:14:10|6573.9|6571.1|6572.4|6569.6|6573.9|6571.1|6572.4|6569.6|2
1629458060000|2021-08-20 11:14:20|6572|6569.2|6573.7|6570.9|6573.9|6571.1|6572|6569.2|5
1629458070000|2021-08-20 11:14:30|6573.4|6570.6|6572.9|6570.1|6574|6571.2|6572.5|6569.7|167
1629458080000|2021-08-20 11:14:40|6572.4|6569.6|6574|6571.2|6575|6572.2|6571.4|6568.6|48
1629458090000|2021-08-20 11:14:50|||||||||8
1629458100000|2021-08-20 11:15:00|6573|6570.2|6572.5|6569.7|6573|6570.2|6572.5|6569.7|2
1629458110000|2021-08-20 11:15:10|6572.4|6569.6|6572.4|6569.6|6572.4|6569.6|6572.4|6569.6|0
1629458120000|2021-08-20 11:15:20|6572.5|6569.7|6575.5|6572.7|6575.7|6572.9|6572.5|6569.7|32
1629458130000|2021-08-20 11:15:30|6575.7|6572.9|6575.5|6572.7|6576|6573.2|6574.2|6571.4|22
1629458140000|2021-08-20 11:15:40|6575.7|6572.9|6575.5|6572.7|6575.7|6572.9|6575.2|6572.4|4
1629458150000|2021-08-20 11:15:50|6575.7|6572.9|6575.4|6572.6|6575.7|6572.9|6575.4|6572.6|2
1629458160000|2021-08-20 11:16:00|6574.2|6571.4|6573.4|6570.6|6574.7|6571.9|6573.4|6570.6|5
1629458170000|2021-08-20 11:16:10|||||||||5
1629458190000|2021-08-20 11:16:30|6573|6570.2|6575.5|6572.7|6576|6573.2|6573|6570.2|34
1629458200000|2021-08-20 11:16:40|6575.4|6572.6|6574.4|6571.6|6575.4|6572.6|6574.4|6571.6|5
1629458210000|2021-08-20 11:16:50|6573|6570.2|6573.9|6571.1|6573.9|6571.1|6572.4|6569.6|204
1629458220000|2021-08-20 11:17:00|6573.7|6570.9|6572.4|6569.6|6573.7|6570.9|6572.2|6569.4|0
1629458230000|2021-08-20 11:17:10|6572.9|6570.1|6572.4|6569.6|6572.9|6570.1|6572.4|6569.6|24
1629458240000|2021-08-20 11:17:20|6572.2|6569.4|6572.4|6569.6|6572.4|6569.6|6571.9|6569.1|38
1629458250000|2021-08-20 11:17:30|6572.7|6569.9|6572.4|6569.6|6572.9|6570.1|6572.4|6569.6|4
1629458260000|2021-08-20 11:17:40|6572.5|6569.7|6572.4|6569.6|6572.7|6569.9|6572.4|6569.6|1
1629458270000|2021-08-20 11:17:50|6573|6570.2|6573|6570.2|6573|6570.2|6573|6570.2|3
1629458280000|2021-08-20 11:18:00|6573.4|6570.6|6575|6572.2|6575.5|6572.7|6573.4|6570.6|6
1629458290000|2021-08-20 11:18:10|6574|6571.2|6572.5|6569.7|6574|6571.2|6572.5|6569.7|9
1629458310000|2021-08-20 11:18:30|6572.9|6570.1|6571|6568.2|6572.9|6570.1|6569.7|6566.9|41
1629458320000|2021-08-20 11:18:40|6571.2|6568.4|6570.4|6567.6|6571.2|6568.4|6570.4|6567.6|2
1629458340000|2021-08-20 11:19:00|6570.2|6567.4|6570.5|6567.7|6570.5|6567.7|6569.9|6567.1|8
1629458350000|2021-08-20 11:19:10|6570.4|6567.6|6570.4|6567.6|6570.4|6567.6|6569.9|6567.1|3
1629458360000|2021-08-20 11:19:20|6570.1|6567.3|6571|6568.2|6571.2|6568.4|6569.8|6567|27
1629458370000|2021-08-20 11:19:30|6571.4|6568.6|6571.4|6568.6|6572.4|6569.6|6571.4|6568.6|11
1629458380000|2021-08-20 11:19:40|6570.4|6567.6|6569.4|6566.6|6570.4|6567.6|6569.4|6566.6|9
1629458390000|2021-08-20 11:19:50|6570.4|6567.6|6569.4|6566.6|6570.4|6567.6|6569.4|6566.6|25
1629458400000|2021-08-20 11:20:00|6568.9|6566.1|6569|6566.2|6569|6566.2|6568.9|6566.1|1
1629458410000|2021-08-20 11:20:10|6569.9|6567.1|6566.9|6564.1|6570.7|6567.9|6566.9|6564.1|20
1629458420000|2021-08-20 11:20:20|6567.4|6564.6|6567.4|6564.6|6567.4|6564.6|6566.4|6563.6|14
1629458430000|2021-08-20 11:20:30|6568|6565.2|6569|6566.2|6569|6566.2|6568|6565.2|7
1629458440000|2021-08-20 11:20:40|6569.4|6566.6|6571|6568.2|6571|6568.2|6569.4|6566.6|3
1629458450000|2021-08-20 11:20:50|6571.4|6568.6|6571.7|6568.9|6571.7|6568.9|6571.4|6568.6|3
1629458460000|2021-08-20 11:21:00|6572|6569.2|6573|6570.2|6573.5|6570.7|6572|6569.2|2
1629458470000|2021-08-20 11:21:10|6572.9|6570.1|6575.7|6572.9|6575.7|6572.9|6572.7|6569.9|45
1629458480000|2021-08-20 11:21:20|6575|6572.2|6575.2|6572.4|6575.2|6572.4|6575|6572.2|7
1629458490000|2021-08-20 11:21:30|6574.7|6571.9|6574.5|6571.7|6574.7|6571.9|6574.5|6571.7|5
1629458500000|2021-08-20 11:21:40|6574.7|6571.9|6574.4|6571.6|6575|6572.2|6574.4|6571.6|10
1629458510000|2021-08-20 11:21:50|6574.5|6571.7|6575|6572.2|6576|6573.2|6574.5|6571.7|3
1629458520000|2021-08-20 11:22:00|6575.4|6572.6|6576|6573.2|6577|6574.2|6574.5|6571.7|15
1629458540000|2021-08-20 11:22:20|6576.1|6573.3|6575.4|6572.6|6576.1|6573.3|6574.9|6572.1|12
1629458550000|2021-08-20 11:22:30|6575.9|6573.1|6576.4|6573.6|6576.5|6573.7|6575.4|6572.6|3
1629458560000|2021-08-20 11:22:40|6575.6|6572.8|6574.9|6572.1|6575.9|6573.1|6574.9|6572.1|5
1629458570000|2021-08-20 11:22:50|6575|6572.2|6575|6572.2|6575|6572.2|6574.5|6571.7|0
1629458580000|2021-08-20 11:23:00|6575.4|6572.6|6574.4|6571.6|6575.4|6572.6|6574.4|6571.6|2
1629458590000|2021-08-20 11:23:10|6574.9|6572.1|6575|6572.2|6575|6572.2|6574.9|6572.1|2
1629458600000|2021-08-20 11:23:20|6574.9|6572.1|6576.4|6573.6|6576.4|6573.6|6574.9|6572.1|9
1629458610000|2021-08-20 11:23:30|6575.9|6573.1|6574.9|6572.1|6575.9|6573.1|6574.9|6572.1|1
1629458620000|2021-08-20 11:23:40|6575|6572.2|6575|6572.2|6575|6572.2|6575|6572.2|0
1629458630000|2021-08-20 11:23:50|6574.9|6572.1|6574.4|6571.6|6574.9|6572.1|6574.4|6571.6|0
1629458640000|2021-08-20 11:24:00|6575|6572.2|6575|6572.2|6575.4|6572.6|6574.5|6571.7|21
1629458650000|2021-08-20 11:24:10|6574.9|6572.1|6574.9|6572.1|6574.9|6572.1|6574.9|6572.1|0
1629458660000|2021-08-20 11:24:20|6574.4|6571.6|6574.4|6571.6|6574.5|6571.7|6574.4|6571.6|0
1629458670000|2021-08-20 11:24:30|6572.5|6569.7|6573.5|6570.7|6574|6571.2|6572.4|6569.6|8
1629458680000|2021-08-20 11:24:40|6573.4|6570.6|6574.9|6572.1|6574.9|6572.1|6573.4|6570.6|3
1629458690000|2021-08-20 11:24:50|6574.7|6571.9|6574.4|6571.6|6574.7|6571.9|6574|6571.2|5
1629458700000|2021-08-20 11:25:00|6574|6571.2|6573.4|6570.6|6574|6571.2|6573.4|6570.6|3
1629458710000|2021-08-20 11:25:10|6573.5|6570.7|6574.4|6571.6|6575.4|6572.6|6573.5|6570.7|8
1629458720000|2021-08-20 11:25:20|6574.7|6571.9|6575.9|6573.1|6576|6573.2|6574.7|6571.9|36
1629458730000|2021-08-20 11:25:30|6576|6573.2|6575.9|6573.1|6576|6573.2|6575.9|6573.1|1
1629458740000|2021-08-20 11:25:40|6576|6573.2|6574.9|6572.1|6576|6573.2|6574.9|6572.1|4
1629458750000|2021-08-20 11:25:50|6575.4|6572.6|6575.4|6572.6|6575.4|6572.6|6575.4|6572.6|0
1629458760000|2021-08-20 11:26:00|6575|6572.2|6575.6|6572.8|6575.6|6572.8|6574.3|6571.5|15
1629458770000|2021-08-20 11:26:10|6576.3|6573.5|6576.6|6573.8|6576.6|6573.8|6574.8|6572|20
1629458780000|2021-08-20 11:26:20|6577.3|6574.5|6576.8|6574|6577.3|6574.5|6576.8|6574|6
1629458790000|2021-08-20 11:26:30|6577.3|6574.5|6576.8|6574|6577.3|6574.5|6576.3|6573.5|2
1629458800000|2021-08-20 11:26:40|6576.3|6573.5|6574.7|6571.9|6576.3|6573.5|6574.7|6571.9|3
1629458810000|2021-08-20 11:26:50|6573.3|6570.5|6573.8|6571|6574|6571.2|6573.3|6570.5|6
1629458820000|2021-08-20 11:27:00|6574|6571.2|6571.3|6568.5|6574|6571.2|6571.3|6568.5|3
1629458830000|2021-08-20 11:27:10|6572.3|6569.5|6572|6569.2|6572.3|6569.5|6571.8|6569|6
1629458840000|2021-08-20 11:27:20|6572.3|6569.5|6572.7|6569.9|6573|6570.2|6572.3|6569.5|167
1629458850000|2021-08-20 11:27:30|6572.3|6569.5|6571.3|6568.5|6573|6570.2|6571.3|6568.5|62
1629458860000|2021-08-20 11:27:40|6570.6|6567.8|6570.3|6567.5|6570.8|6568|6569.3|6566.5|12
1629458870000|2021-08-20 11:27:50|6571.3|6568.5|6571|6568.2|6571.3|6568.5|6570.5|6567.7|55
1629458880000|2021-08-20 11:28:00|6571.3|6568.5|6569.8|6567|6572.5|6569.7|6569.5|6566.7|12
1629458890000|2021-08-20 11:28:10|6569.7|6566.9|6571.8|6569|6572.1|6569.3|6569.3|6566.5|11
1629458900000|2021-08-20 11:28:20|6571.7|6568.9|6570|6567.2|6571.7|6568.9|6570|6567.2|44
1629458910000|2021-08-20 11:28:30|6570.3|6567.5|6571|6568.2|6571.3|6568.5|6570.3|6567.5|16
1629458920000|2021-08-20 11:28:40|6571.3|6568.5|6573.3|6570.5|6573.7|6570.9|6571.3|6568.5|23
1629458930000|2021-08-20 11:28:50|6573.5|6570.7|6575|6572.2|6575|6572.2|6573.5|6570.7|16
1629458940000|2021-08-20 11:29:00|6574.8|6572|6574.5|6571.7|6575|6572.2|6573.8|6571|3
1629458950000|2021-08-20 11:29:10|6575|6572.2|6575|6572.2|6575|6572.2|6574.8|6572|0
1629458960000|2021-08-20 11:29:20|6574.8|6572|6574|6571.2|6575.3|6572.5|6573.8|6571|21
1629458980000|2021-08-20 11:29:40|6573.5|6570.7|6574.3|6571.5|6574.3|6571.5|6573.5|6570.7|3
1629458990000|2021-08-20 11:29:50|6574|6571.2|6572.3|6569.5|6574|6571.2|6572.3|6569.5|4
1629459000000|2021-08-20 11:30:00|6572.6|6569.8|6573|6570.2|6573.5|6570.7|6572.6|6569.8|9
1629459010000|2021-08-20 11:30:10|6572.6|6569.8|6572.5|6569.7|6572.6|6569.8|6571|6568.2|14
1629459020000|2021-08-20 11:30:20|6572.6|6569.8|6573.6|6570.8|6574.5|6571.7|6572.6|6569.8|2
1629459030000|2021-08-20 11:30:30|6574.1|6571.3|6574|6571.2|6574.1|6571.3|6574|6571.2|1
1629459040000|2021-08-20 11:30:40|6573.6|6570.8|6573.1|6570.3|6573.6|6570.8|6573.1|6570.3|1
1629459050000|2021-08-20 11:30:50|6573.6|6570.8|6574.1|6571.3|6574.1|6571.3|6573.6|6570.8|0
1629459060000|2021-08-20 11:31:00|6574|6571.2|6573.3|6570.5|6574.1|6571.3|6573.3|6570.5|4
1629459070000|2021-08-20 11:31:10|6573.6|6570.8|6570|6567.2|6573.6|6570.8|6570|6567.2|13
1629459080000|2021-08-20 11:31:20|6570.5|6567.7|6572.1|6569.3|6573|6570.2|6570.3|6567.5|25
1629459090000|2021-08-20 11:31:30|6572.5|6569.7|6571|6568.2|6572.5|6569.7|6570.1|6567.3|98
1629459100000|2021-08-20 11:31:40|6571.5|6568.7|6570.3|6567.5|6573|6570.2|6570.3|6567.5|47
1629459110000|2021-08-20 11:31:50|6570.1|6567.3|6568.5|6565.7|6571.3|6568.5|6568.5|6565.7|7
1629459120000|2021-08-20 11:32:00|6568.3|6565.5|6568.5|6565.7|6568.6|6565.8|6567.3|6564.5|17
1629459130000|2021-08-20 11:32:10|6568.3|6565.5|6567.6|6564.8|6568.3|6565.5|6566.8|6564|45
1629459140000|2021-08-20 11:32:20|6568|6565.2|6571.1|6568.3|6571.3|6568.5|6568|6565.2|41
1629459150000|2021-08-20 11:32:30|6571.3|6568.5|6571.8|6569|6571.8|6569|6570.8|6568|24
1629459160000|2021-08-20 11:32:40|6572.1|6569.3|6570.1|6567.3|6572.1|6569.3|6570.1|6567.3|9
1629459170000|2021-08-20 11:32:50|6570.6|6567.8|6571|6568.2|6571|6568.2|6570.6|6567.8|0
1629459180000|2021-08-20 11:33:00|6571.3|6568.5|6570.6|6567.8|6571.3|6568.5|6570.5|6567.7|6
1629459190000|2021-08-20 11:33:10|6571.1|6568.3|6570.5|6567.7|6572.6|6569.8|6570.3|6567.5|213
1629459200000|2021-08-20 11:33:20|6570.6|6567.8|6572.5|6569.7|6572.5|6569.7|6570.6|6567.8|0
1629459210000|2021-08-20 11:33:30|6572.6|6569.8|6572.5|6569.7|6573|6570.2|6572.5|6569.7|12
1629459230000|2021-08-20 11:33:50|6572.6|6569.8|6572.5|6569.7|6572.6|6569.8|6572.5|6569.7|0
1629459240000|2021-08-20 11:34:00|6572.6|6569.8|6571.5|6568.7|6572.6|6569.8|6571.1|6568.3|6
1629459250000|2021-08-20 11:34:10|6570.5|6567.7|6570|6567.2|6570.5|6567.7|6569.5|6566.7|5
1629459260000|2021-08-20 11:34:20|6569.5|6566.7|6569.5|6566.7|6569.6|6566.8|6569.3|6566.5|1
1629459270000|2021-08-20 11:34:30|6569|6566.2|6569.5|6566.7|6569.6|6566.8|6569|6566.2|5
1629459280000|2021-08-20 11:34:40|6569|6566.2|6569.1|6566.3|6569.1|6566.3|6569|6566.2|8
1629459290000|2021-08-20 11:34:50|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|6569.6|6566.8|2
1629459300000|2021-08-20 11:35:00|6570.6|6567.8|6573.6|6570.8|6573.6|6570.8|6570.6|6567.8|7
1629459310000|2021-08-20 11:35:10|6574|6571.2|6571.5|6568.7|6574|6571.2|6571.5|6568.7|3
1629459320000|2021-08-20 11:35:20|6571|6568.2|6571.6|6568.8|6571.6|6568.8|6571|6568.2|4
1629459330000|2021-08-20 11:35:30|6571.5|6568.7|6572.5|6569.7|6573.5|6570.7|6571|6568.2|6
1629459340000|2021-08-20 11:35:40|6573|6570.2|6573.3|6570.5|6573.5|6570.7|6572.8|6570|1
1629459350000|2021-08-20 11:35:50|6573|6570.2|6572.8|6570|6573.5|6570.7|6572.8|6570|32
1629459360000|2021-08-20 11:36:00|6572.3|6569.5|6572.1|6569.3|6572.5|6569.7|6572|6569.2|0
1629459370000|2021-08-20 11:36:10|6572.6|6569.8|6572.3|6569.5|6572.6|6569.8|6572.3|6569.5|0
1629459380000|2021-08-20 11:36:20|6572.5|6569.7|6572.3|6569.5|6572.5|6569.7|6572.3|6569.5|0
1629459390000|2021-08-20 11:36:30|6572|6569.2|6572|6569.2|6572|6569.2|6572|6569.2|1
1629459400000|2021-08-20 11:36:40|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|0
1629459410000|2021-08-20 11:36:50|6571.3|6568.5|6571.3|6568.5|6571.3|6568.5|6571.3|6568.5|1
1629459420000|2021-08-20 11:37:00|6571.5|6568.7|6571.6|6568.8|6572.3|6569.5|6571.5|6568.7|9
1629459430000|2021-08-20 11:37:10|6572.3|6569.5|6572.5|6569.7|6572.5|6569.7|6572.3|6569.5|10
1629459440000|2021-08-20 11:37:20|6572.3|6569.5|6571.6|6568.8|6572.3|6569.5|6571.3|6568.5|3
1629459450000|2021-08-20 11:37:30|6572.3|6569.5|6571.5|6568.7|6573|6570.2|6571.5|6568.7|12
1629459460000|2021-08-20 11:37:40|6572|6569.2|6572|6569.2|6572|6569.2|6572|6569.2|0
1629459470000|2021-08-20 11:37:50|6572.3|6569.5|6572.3|6569.5|6572.3|6569.5|6572.3|6569.5|3
1629459490000|2021-08-20 11:38:10|6572|6569.2|6571.6|6568.8|6572|6569.2|6571.3|6568.5|4
1629459500000|2021-08-20 11:38:20|6571.3|6568.5|6568.8|6566|6571.5|6568.7|6568.8|6566|791
1629459510000|2021-08-20 11:38:30|6568.3|6565.5|6566.3|6563.5|6568.3|6565.5|6566.3|6563.5|15
1629459520000|2021-08-20 11:38:40|6566.5|6563.7|6566.2|6563.4|6566.5|6563.7|6565.3|6562.5|0
1629459530000|2021-08-20 11:38:50|6565.3|6562.5|6565.8|6563|6565.8|6563|6565.3|6562.5|6
1629459540000|2021-08-20 11:39:00|6566.3|6563.5|6565.3|6562.5|6566.3|6563.5|6565.3|6562.5|2
1629459550000|2021-08-20 11:39:10|6566.2|6563.4|6565.8|6563|6566.3|6563.5|6564.5|6561.7|75
1629459560000|2021-08-20 11:39:20|6566|6563.2|6566.3|6563.5|6567|6564.2|6566|6563.2|23
1629459570000|2021-08-20 11:39:30|6566|6563.2|6565.5|6562.7|6566|6563.2|6565.3|6562.5|7
1629459580000|2021-08-20 11:39:40|6565.3|6562.5|6566.3|6563.5|6566.8|6564|6565.3|6562.5|22
1629459590000|2021-08-20 11:39:50|6565.8|6563|6566|6563.2|6566.3|6563.5|6565.8|6563|3
1629459600000|2021-08-20 11:40:00|6566.3|6563.5|6571.3|6568.5|6572|6569.2|6565.5|6562.7|213
1629459610000|2021-08-20 11:40:10|6571.5|6568.7|6571.6|6568.8|6572|6569.2|6571.3|6568.5|6
1629459620000|2021-08-20 11:40:20|6572|6569.2|6573|6570.2|6573.5|6570.7|6571.8|6569|32
1629459630000|2021-08-20 11:40:30|6572.6|6569.8|6573.6|6570.8|6574.6|6571.8|6572.6|6569.8|19
1629459640000|2021-08-20 11:40:40|6574.5|6571.7|6578.5|6575.7|6578.6|6575.8|6574.5|6571.7|30
1629459650000|2021-08-20 11:40:50|6578.6|6575.8|6584.6|6581.8|6585.5|6582.7|6578.5|6575.7|33
1629459660000|2021-08-20 11:41:00|6584.5|6581.7|6583|6580.2|6584.6|6581.8|6582.6|6579.8|14
1629459670000|2021-08-20 11:41:10|6581.6|6578.8|6581|6578.2|6582.5|6579.7|6581|6578.2|35
1629459680000|2021-08-20 11:41:20|6581.6|6578.8|6576.1|6573.3|6581.6|6578.8|6575.3|6572.5|32
1629459690000|2021-08-20 11:41:30|6576.5|6573.7|6576.3|6573.5|6577|6574.2|6576|6573.2|17
1629459700000|2021-08-20 11:41:40|6577|6574.2|6578.8|6576|6579.6|6576.8|6576.3|6573.5|28
1629459710000|2021-08-20 11:41:50|6578.3|6575.5|6578.3|6575.5|6578.3|6575.5|6578.3|6575.5|0
1629459720000|2021-08-20 11:42:00|6578|6575.2|6576.1|6573.3|6578|6575.2|6575.8|6573|10
1629459730000|2021-08-20 11:42:10|6576.3|6573.5|6575.1|6572.3|6576.3|6573.5|6575|6572.2|17
1629459740000|2021-08-20 11:42:20|6575.5|6572.7|6576.6|6573.8|6577.1|6574.3|6575.5|6572.7|7
1629459750000|2021-08-20 11:42:30|6577|6574.2|6576|6573.2|6577|6574.2|6576|6573.2|1
1629459760000|2021-08-20 11:42:40|6576.7|6573.9|6576.3|6573.5|6578|6575.2|6576.3|6573.5|6
1629459770000|2021-08-20 11:42:50|6576.8|6574|6577|6574.2|6577.6|6574.8|6576.5|6573.7|9
1629459780000|2021-08-20 11:43:00|6577.3|6574.5|6578|6575.2|6578|6575.2|6577|6574.2|3
1629459790000|2021-08-20 11:43:10|6577.6|6574.8|6576.5|6573.7|6577.6|6574.8|6576.5|6573.7|2
1629459800000|2021-08-20 11:43:20|6576.3|6573.5|6575|6572.2|6576.3|6573.5|6575|6572.2|1
1629459810000|2021-08-20 11:43:30|6574.6|6571.8|6574.3|6571.5|6575|6572.2|6574.3|6571.5|1
1629459820000|2021-08-20 11:43:40|6573.6|6570.8|6573.3|6570.5|6573.6|6570.8|6573.3|6570.5|4
1629459830000|2021-08-20 11:43:50|6573.7|6570.9|6574|6571.2|6574|6571.2|6573.5|6570.7|9
1629459840000|2021-08-20 11:44:00|6575|6572.2|6574.8|6572|6576|6573.2|6574.8|6572|16
1629459850000|2021-08-20 11:44:10|6574.3|6571.5|6574.3|6571.5|6574.8|6572|6574.3|6571.5|3
1629459860000|2021-08-20 11:44:20|6574|6571.2|6574|6571.2|6574.1|6571.3|6573.5|6570.7|4
1629459870000|2021-08-20 11:44:30|6574.3|6571.5|6574.1|6571.3|6575|6572.2|6574|6571.2|179
1629459880000|2021-08-20 11:44:40|6574|6571.2|6573|6570.2|6574|6571.2|6573|6570.2|1
1629459890000|2021-08-20 11:44:50|6572|6569.2|6570.5|6567.7|6572|6569.2|6570.3|6567.5|23
1629459900000|2021-08-20 11:45:00|6570.6|6567.8|6572|6569.2|6572.6|6569.8|6570.3|6567.5|7
1629459910000|2021-08-20 11:45:10|6571.6|6568.8|6571.6|6568.8|6571.6|6568.8|6571.5|6568.7|5
1629459920000|2021-08-20 11:45:20|6571|6568.2|6571.5|6568.7|6572|6569.2|6570.6|6567.8|9
1629459930000|2021-08-20 11:45:30|6571.6|6568.8|6570.3|6567.5|6571.6|6568.8|6570.3|6567.5|4
1629459940000|2021-08-20 11:45:40|6570|6567.2|6570|6567.2|6570|6567.2|6570|6567.2|5
1629459950000|2021-08-20 11:45:50|6569.7|6566.9|6565.3|6562.5|6569.7|6566.9|6564.3|6561.5|32
1629459960000|2021-08-20 11:46:00|6564|6561.2|6564.3|6561.5|6565|6562.2|6562.8|6560|7
1629459970000|2021-08-20 11:46:10|6562.8|6560|6560.3|6557.5|6562.8|6560|6560.2|6557.4|273
1629459980000|2021-08-20 11:46:20|6560|6557.2|6561.2|6558.4|6561.7|6558.9|6560|6557.2|147
1629459990000|2021-08-20 11:46:30|6561.7|6558.9|6562.7|6559.9|6562.8|6560|6561.2|6558.4|15
1629460000000|2021-08-20 11:46:40|6562|6559.2|6562|6559.2|6563|6560.2|6561.7|6558.9|8
1629460010000|2021-08-20 11:46:50|6562.3|6559.5|6562.3|6559.5|6562.3|6559.5|6562.2|6559.4|11
1629460020000|2021-08-20 11:47:00|6563|6560.2|6561.3|6558.5|6563.3|6560.5|6561.3|6558.5|4
1629460030000|2021-08-20 11:47:10|6561.5|6558.7|6561|6558.2|6561.5|6558.7|6560.5|6557.7|3
1629460040000|2021-08-20 11:47:20|6561.3|6558.5|6561.3|6558.5|6561.3|6558.5|6560.3|6557.5|52
1629460050000|2021-08-20 11:47:30|6561.2|6558.4|6561.3|6558.5|6561.3|6558.5|6560.8|6558|2
1629460060000|2021-08-20 11:47:40|6562.3|6559.5|6562|6559.2|6563|6560.2|6561.8|6559|7
1629460070000|2021-08-20 11:47:50|6561.3|6558.5|6560.3|6557.5|6561.8|6559|6560.2|6557.4|26
1629460080000|2021-08-20 11:48:00|6560.2|6557.4|6561.3|6558.5|6562.5|6559.7|6560|6557.2|26
1629460100000|2021-08-20 11:48:20|6560.8|6558|6559.3|6556.5|6560.8|6558|6558.7|6555.9|54
1629460110000|2021-08-20 11:48:30|6559.5|6556.7|6560.3|6557.5|6560.8|6558|6559.3|6556.5|26
1629460120000|2021-08-20 11:48:40|6560|6557.2|6555.7|6552.9|6560|6557.2|6554.3|6551.5|132
1629460130000|2021-08-20 11:48:50|6554.3|6551.5|6554.3|6551.5|6556|6553.2|6553.3|6550.5|57
1629460140000|2021-08-20 11:49:00|6554|6551.2|6555.3|6552.5|6555.3|6552.5|6554|6551.2|47
1629460150000|2021-08-20 11:49:10|6554|6551.2|6555.3|6552.5|6556.5|6553.7|6554|6551.2|31
1629460160000|2021-08-20 11:49:20|6555|6552.2|6555.5|6552.7|6555.5|6552.7|6555|6552.2|9
1629460170000|2021-08-20 11:49:30|6555.8|6553|6552.3|6549.5|6555.8|6553|6552.3|6549.5|17
1629460180000|2021-08-20 11:49:40|6552.8|6550|6553.3|6550.5|6554|6551.2|6552.8|6550|21
1629460190000|2021-08-20 11:49:50|6553.7|6550.9|6555.8|6553|6556|6553.2|6553.7|6550.9|11
1629460200000|2021-08-20 11:50:00|6555.3|6552.5|6555.3|6552.5|6556|6553.2|6555.3|6552.5|11
1629460210000|2021-08-20 11:50:10|6554.6|6551.8|6555.3|6552.5|6555.3|6552.5|6554.3|6551.5|5
1629460220000|2021-08-20 11:50:20|6555.8|6553|6557.2|6554.4|6557.2|6554.4|6555.7|6552.9|12
1629460230000|2021-08-20 11:50:30|6557.3|6554.5|6555.7|6552.9|6557.3|6554.5|6555.3|6552.5|16
1629460240000|2021-08-20 11:50:40|6555.2|6552.4|6550.7|6547.9|6555.2|6552.4|6549.7|6546.9|132
1629460250000|2021-08-20 11:50:50|6551|6548.2|6550.3|6547.5|6552.3|6549.5|6548.7|6545.9|44
1629460260000|2021-08-20 11:51:00|6550.2|6547.4|6550.5|6547.7|6551.5|6548.7|6549.1|6546.3|10
1629460270000|2021-08-20 11:51:10|6550.8|6548|6552.3|6549.5|6552.5|6549.7|6550.5|6547.7|2
1629460280000|2021-08-20 11:51:20|6552.5|6549.7|6552.8|6550|6553.5|6550.7|6552.3|6549.5|1
1629460290000|2021-08-20 11:51:30|6553|6550.2|6551|6548.2|6553|6550.2|6550.3|6547.5|108
1629460300000|2021-08-20 11:51:40|6550.5|6547.7|6550|6547.2|6551.8|6549|6550|6547.2|4
1629460310000|2021-08-20 11:51:50|6549.6|6546.8|6548|6545.2|6549.8|6547|6547.3|6544.5|79
1629460320000|2021-08-20 11:52:00|6547|6544.2|6546.5|6543.7|6548|6545.2|6545|6542.2|179
1629460330000|2021-08-20 11:52:10|6546|6543.2|6548.3|6545.5|6548.5|6545.7|6546|6543.2|43
1629460340000|2021-08-20 11:52:20|6549|6546.2|6548.6|6545.8|6549|6546.2|6548.5|6545.7|3
1629460350000|2021-08-20 11:52:30|6549.1|6546.3|6548.1|6545.3|6549.6|6546.8|6548|6545.2|8
1629460360000|2021-08-20 11:52:40|6548.6|6545.8|6545.3|6542.5|6549|6546.2|6544.6|6541.8|162
1629460370000|2021-08-20 11:52:50|6545.1|6542.3|6547.6|6544.8|6547.6|6544.8|6545|6542.2|51
1629460380000|2021-08-20 11:53:00|6548|6545.2|6547.6|6544.8|6548.3|6545.5|6547|6544.2|23
1629460390000|2021-08-20 11:53:10|6548|6545.2|6548|6545.2|6548.6|6545.8|6548|6545.2|4
1629460400000|2021-08-20 11:53:20|6548.1|6545.3|6547.3|6544.5|6548.1|6545.3|6547.3|6544.5|1
1629460410000|2021-08-20 11:53:30|6547|6544.2|6546.5|6543.7|6548|6545.2|6546.5|6543.7|6
1629460420000|2021-08-20 11:53:40|6546.6|6543.8|6548|6545.2|6548.1|6545.3|6546.3|6543.5|7
1629460430000|2021-08-20 11:53:50|6547.5|6544.7|6549|6546.2|6549|6546.2|6547.5|6544.7|4
1629460440000|2021-08-20 11:54:00|6548.8|6546|6546|6543.2|6548.8|6546|6546|6543.2|15
1629460450000|2021-08-20 11:54:10|6546.6|6543.8|6547|6544.2|6547|6544.2|6546|6543.2|6
1629460460000|2021-08-20 11:54:20|6547.1|6544.3|6547|6544.2|6547.1|6544.3|6547|6544.2|1
1629460470000|2021-08-20 11:54:30|6545|6542.2|6545.5|6542.7|6546|6543.2|6545|6542.2|83
1629460480000|2021-08-20 11:54:40|6545.6|6542.8|6545.3|6542.5|6546.1|6543.3|6545.3|6542.5|5
1629460490000|2021-08-20 11:54:50|6544.6|6541.8|6543|6540.2|6544.6|6541.8|6543|6540.2|39
1629460500000|2021-08-20 11:55:00|6543.3|6540.5|6545|6542.2|6545.3|6542.5|6543|6540.2|67
1629460510000|2021-08-20 11:55:10|6544.8|6542|6544.3|6541.5|6546|6543.2|6544.3|6541.5|17
1629460520000|2021-08-20 11:55:20|6544.1|6541.3|6546.3|6543.5|6546.3|6543.5|6544.1|6541.3|70
1629460530000|2021-08-20 11:55:30|6546.6|6543.8|6546.6|6543.8|6546.6|6543.8|6546.3|6543.5|3
1629460540000|2021-08-20 11:55:40|6547.1|6544.3|6546.6|6543.8|6547.1|6544.3|6546.6|6543.8|2
1629460550000|2021-08-20 11:55:50|6547|6544.2|6546.5|6543.7|6547.5|6544.7|6546.3|6543.5|16
1629460560000|2021-08-20 11:56:00|6546.1|6543.3|6543|6540.2|6546.1|6543.3|6543|6540.2|114
1629460570000|2021-08-20 11:56:10|6543.1|6540.3|6539.5|6536.7|6543.6|6540.8|6539.3|6536.5|167
1629460580000|2021-08-20 11:56:20|6539.6|6536.8|6539.5|6536.7|6539.6|6536.8|6539.5|6536.7|10
1629460590000|2021-08-20 11:56:30|6539.6|6536.8|6537|6534.2|6539.6|6536.8|6536.3|6533.5|15
1629460600000|2021-08-20 11:56:40|6536.6|6533.8|6538|6535.2|6538|6535.2|6536.5|6533.7|16
1629460610000|2021-08-20 11:56:50|6538.5|6535.7|6538.3|6535.5|6539.6|6536.8|6538.3|6535.5|2
1629460620000|2021-08-20 11:57:00|6538|6535.2|6538.6|6535.8|6539.3|6536.5|6537.7|6534.9|27
1629460630000|2021-08-20 11:57:10|6539|6536.2|6538.3|6535.5|6539|6536.2|6538|6535.2|6
1629460640000|2021-08-20 11:57:20|6538.5|6535.7|6538.6|6535.8|6539.1|6536.3|6538.5|6535.7|14
1629460650000|2021-08-20 11:57:30|6538.5|6535.7|6538|6535.2|6538.6|6535.8|6537.1|6534.3|24
1629460660000|2021-08-20 11:57:40|6537.5|6534.7|6537.5|6534.7|6538|6535.2|6537|6534.2|6
1629460670000|2021-08-20 11:57:50|6537.6|6534.8|6535.3|6532.5|6538|6535.2|6535.3|6532.5|17
1629460680000|2021-08-20 11:58:00|6535.2|6532.4|6531.6|6528.8|6535.5|6532.7|6530.5|6527.7|307
1629460690000|2021-08-20 11:58:10|6532|6529.2|6534.5|6531.7|6534.5|6531.7|6532|6529.2|121
1629460700000|2021-08-20 11:58:20|6534.6|6531.8|6533.5|6530.7|6534.6|6531.8|6533|6530.2|14
1629460710000|2021-08-20 11:58:30|6533.6|6530.8|6533.3|6530.5|6534.1|6531.3|6533.3|6530.5|49
1629460720000|2021-08-20 11:58:40|6533.5|6530.7|6531.3|6528.5|6534.6|6531.8|6531.1|6528.3|24
1629460730000|2021-08-20 11:58:50|6531.5|6528.7|6531.5|6528.7|6531.6|6528.8|6531|6528.2|38
1629460740000|2021-08-20 11:59:00|6531.3|6528.5|6530.6|6527.8|6532|6529.2|6530|6527.2|139
1629460750000|2021-08-20 11:59:10|6531.3|6528.5|6530|6527.2|6531.5|6528.7|6530|6527.2|61
1629460760000|2021-08-20 11:59:20|6529.6|6526.8|6530.6|6527.8|6530.6|6527.8|6529.6|6526.8|34
1629460770000|2021-08-20 11:59:30|6531.3|6528.5|6531.6|6528.8|6532|6529.2|6531|6528.2|33
1629460780000|2021-08-20 11:59:40|6532|6529.2|6531.3|6528.5|6532|6529.2|6531.3|6528.5|27
1629460790000|2021-08-20 11:59:50|6530.6|6527.8|6531|6528.2|6531.6|6528.8|6530.6|6527.8|42
1629460800000|2021-08-20 12:00:00|6531.1|6528.3|6530|6527.2|6534.6|6531.8|6530|6527.2|55
1629460810000|2021-08-20 12:00:10|6529.6|6526.8|6532.6|6529.8|6533.6|6530.8|6528.1|6525.3|399
1629460820000|2021-08-20 12:00:20|6533.3|6530.5|6536|6533.2|6536|6533.2|6533.3|6530.5|52
1629460830000|2021-08-20 12:00:30|6536.3|6533.5|6536|6533.2|6536.6|6533.8|6536|6533.2|3
1629460840000|2021-08-20 12:00:40|6535|6532.2|6535.6|6532.8|6535.6|6532.8|6534.5|6531.7|31
1629460850000|2021-08-20 12:00:50|6536|6533.2|6535.6|6532.8|6536.1|6533.3|6535.3|6532.5|25
1629460860000|2021-08-20 12:01:00|6536.3|6533.5|6536.3|6533.5|6536.6|6533.8|6536|6533.2|11
1629460870000|2021-08-20 12:01:10|6536|6533.2|6534.3|6531.5|6536|6533.2|6534.3|6531.5|22
1629460880000|2021-08-20 12:01:20|6534|6531.2|6534.3|6531.5|6534.5|6531.7|6531|6528.2|73
1629460890000|2021-08-20 12:01:30|6534.5|6531.7|6534.3|6531.5|6534.6|6531.8|6533.3|6530.5|43
1629460900000|2021-08-20 12:01:40|6534.5|6531.7|6534.3|6531.5|6536.3|6533.5|6534|6531.2|14
1629460910000|2021-08-20 12:01:50|6535|6532.2|6534.3|6531.5|6535.3|6532.5|6534.3|6531.5|21
1629460920000|2021-08-20 12:02:00|6534.5|6531.7|6535.3|6532.5|6535.3|6532.5|6534.3|6531.5|21
1629460930000|2021-08-20 12:02:10|6535.6|6532.8|6534.3|6531.5|6536.8|6534|6534.3|6531.5|55
1629460940000|2021-08-20 12:02:20|6535|6532.2|6531.3|6528.5|6535|6532.2|6530.5|6527.7|70
1629460950000|2021-08-20 12:02:30|6531|6528.2|6528.5|6525.7|6531|6528.2|6524.3|6521.5|117
1629460960000|2021-08-20 12:02:40|6528.6|6525.8|6529.3|6526.5|6531|6528.2|6528.6|6525.8|41
1629460970000|2021-08-20 12:02:50|6529.6|6526.8|6529.1|6526.3|6531|6528.2|6528.5|6525.7|47
1629460980000|2021-08-20 12:03:00|6529.5|6526.7|6528.5|6525.7|6529.5|6526.7|6528|6525.2|18
1629460990000|2021-08-20 12:03:10|6528.6|6525.8|6528|6525.2|6528.6|6525.8|6527.3|6524.5|15
1629461000000|2021-08-20 12:03:20|6527.3|6524.5|6528|6525.2|6528|6525.2|6527|6524.2|16
1629461010000|2021-08-20 12:03:30|6527.3|6524.5|6530.5|6527.7|6530.5|6527.7|6527.3|6524.5|64
1629461020000|2021-08-20 12:03:40|6530.8|6528|6527.8|6525|6531|6528.2|6527.8|6525|19
1629461030000|2021-08-20 12:03:50|6527.5|6524.7|6527.3|6524.5|6528.1|6525.3|6527|6524.2|30
1629461040000|2021-08-20 12:04:00|6528|6525.2|6528.5|6525.7|6529|6526.2|6525.3|6522.5|54
1629461050000|2021-08-20 12:04:10|6528.6|6525.8|6527.3|6524.5|6528.6|6525.8|6527.3|6524.5|77
1629461060000|2021-08-20 12:04:20|6528|6525.2|6528|6525.2|6528|6525.2|6527.3|6524.5|10
1629461070000|2021-08-20 12:04:30|6528.3|6525.5|6529.5|6526.7|6529.5|6526.7|6528.3|6525.5|22
1629461080000|2021-08-20 12:04:40|6529.3|6526.5|6528|6525.2|6529.3|6526.5|6526.5|6523.7|25
1629461090000|2021-08-20 12:04:50|6527.8|6525|6528|6525.2|6529.3|6526.5|6527.3|6524.5|65
1629461100000|2021-08-20 12:05:00|6527.8|6525|6525.3|6522.5|6528.5|6525.7|6525.3|6522.5|24
1629461110000|2021-08-20 12:05:10|6526.3|6523.5|6517.3|6514.5|6526.3|6523.5|6517.3|6514.5|594
1629461120000|2021-08-20 12:05:20|6516.9|6514.1|6514.3|6511.5|6516.9|6514.1|6514.3|6511.5|89
1629461130000|2021-08-20 12:05:30|6515.3|6512.5|6517|6514.2|6517|6514.2|6515|6512.2|85
1629461140000|2021-08-20 12:05:40|6516.6|6513.8|6519|6516.2|6519.6|6516.8|6516.5|6513.7|90
1629461150000|2021-08-20 12:05:50|6519.3|6516.5|6519.8|6517|6520.3|6517.5|6518.8|6515.6|88
1629461160000|2021-08-20 12:06:00|6519.3|6516.5|6519.2|6516.4|6519.8|6517|6517.3|6514.5|112
1629461170000|2021-08-20 12:06:10|6518.7|6515.9|6515.7|6512.9|6518.8|6516|6515.2|6512.4|32
1629461180000|2021-08-20 12:06:20|6515.5|6512.7|6516.3|6513.5|6516.7|6513.9|6515.3|6512.5|24
1629461190000|2021-08-20 12:06:30|6516.2|6513.4|6514|6511.2|6516.3|6513.5|6514|6511.2|56
1629461200000|2021-08-20 12:06:40|6514.3|6511.5|6515.3|6512.5|6516.3|6513.5|6514.3|6511.5|23
1629461210000|2021-08-20 12:06:50|6515.7|6512.9|6503.7|6500.9|6516|6513.2|6503.6|6500.8|830
1629461220000|2021-08-20 12:07:00|6502.7|6499.9|6509.4|6506.6|6514.8|6510.5|6502.7|6499.9|409
1629461230000|2021-08-20 12:07:10|6508.2|6505.4|6511.7|6508.9|6511.7|6508.9|6507.7|6504.9|73
1629461240000|2021-08-20 12:07:20|6511|6508.2|6511.3|6508.5|6511.7|6508.9|6510.3|6507.5|68
1629461250000|2021-08-20 12:07:30|6511.7|6508.9|6511.7|6508.9|6513.3|6510.5|6509|6506.2|108
1629461260000|2021-08-20 12:07:40|6512.7|6509.9|6513.3|6510.5|6514.3|6511.5|6512.7|6509.9|32
1629461270000|2021-08-20 12:07:50|6513.2|6510.4|6511.3|6508.5|6513.2|6510.4|6510.7|6507.9|9
1629461280000|2021-08-20 12:08:00|6511|6508.2|6511.7|6508.9|6512.3|6509.5|6509.7|6506.9|129
1629461290000|2021-08-20 12:08:10|6511.3|6508.5|6513.2|6510.4|6513.2|6510.4|6510|6507.2|23
1629461300000|2021-08-20 12:08:20|6513|6510.2|6514.7|6511.9|6514.7|6511.9|6512.3|6509.5|29
1629461310000|2021-08-20 12:08:30|6514.8|6512|6512.7|6509.9|6515|6512.2|6512.3|6509.5|79
1629461320000|2021-08-20 12:08:40|6512.3|6509.5|6512.3|6509.5|6512.3|6509.5|6512.2|6509.4|5
1629461330000|2021-08-20 12:08:50|6512.7|6509.9|6516.3|6513.5|6516.3|6513.5|6512.7|6509.9|134
1629461340000|2021-08-20 12:09:00|6516.5|6513.7|6518.7|6515.9|6520|6517.2|6516.3|6513.5|197
1629461350000|2021-08-20 12:09:10|6518.3|6515.5|6517.7|6514.9|6518.3|6515.5|6515.7|6512.9|251
1629461360000|2021-08-20 12:09:20|6517.8|6515|6515.8|6513|6517.8|6515|6515|6512.2|21
1629461370000|2021-08-20 12:09:30|6515.3|6512.5|6514|6511.2|6516|6513.2|6513.8|6511|23
1629461380000|2021-08-20 12:09:40|6514.3|6511.5|6512.3|6509.5|6515|6512.2|6512.3|6509.5|14
1629461390000|2021-08-20 12:09:50|6512|6509.2|6513.8|6511|6515|6512.2|6511|6508.2|25
1629461400000|2021-08-20 12:10:00|6513.5|6510.7|6514.5|6511.7|6515.5|6512.7|6512.3|6509.5|16
1629461410000|2021-08-20 12:10:10|6514.3|6511.5|6515|6512.2|6515|6512.2|6513.3|6510.5|9
1629461420000|2021-08-20 12:10:20|6515.3|6512.5|6515.3|6512.5|6515.8|6513|6514.8|6512|22
1629461430000|2021-08-20 12:10:30|6514.8|6512|6515.7|6512.9|6515.8|6513|6514|6511.2|16
1629461440000|2021-08-20 12:10:40|6516.8|6514|6516.8|6514|6517.8|6515|6515.8|6513|41
1629461450000|2021-08-20 12:10:50|6518|6515.2|6520.3|6517.5|6520.5|6517.7|6518|6515.2|82
1629461460000|2021-08-20 12:11:00|6520.5|6517.7|6519.8|6517|6521|6518.2|6519|6516.2|32
1629461470000|2021-08-20 12:11:10|6519.3|6516.5|6519.5|6516.7|6519.5|6516.7|6519.3|6516.5|0
1629461480000|2021-08-20 12:11:20|6519.3|6516.5|6522.3|6519.5|6522.5|6519.7|6519.3|6516.5|85
1629461490000|2021-08-20 12:11:30|6521.6|6518.8|6519|6516.2|6522|6519.2|6518.8|6516|42
1629461500000|2021-08-20 12:11:40|6518.5|6515.7|6518.3|6515.5|6518.5|6515.7|6517.1|6514.3|16
1629461510000|2021-08-20 12:11:50|6518.5|6515.7|6518.5|6515.7|6518.5|6515.7|6517.5|6514.7|0
1629461520000|2021-08-20 12:12:00|6518|6515.2|6517.8|6515|6518|6515.2|6514.8|6512|12
1629461530000|2021-08-20 12:12:10|6517.5|6514.7|6517.3|6514.5|6518|6515.2|6517.3|6514.5|7
1629461540000|2021-08-20 12:12:20|6516.8|6514|6515|6512.2|6516.8|6514|6515|6512.2|0
1629461550000|2021-08-20 12:12:30|6515.3|6512.5|6516.8|6514|6517|6514.2|6515.3|6512.5|26
1629461560000|2021-08-20 12:12:40|6517|6514.2|6514.3|6511.5|6517.3|6514.5|6514.3|6511.5|13
1629461570000|2021-08-20 12:12:50|6513.8|6511|6512|6509.2|6513.8|6511|6511.7|6508.9|3
1629461580000|2021-08-20 12:13:00|6511.8|6509|6509.3|6506.5|6511.8|6509|6508.3|6505.5|30
1629461590000|2021-08-20 12:13:10|6509|6506.2|6509|6506.2|6509.5|6506.7|6509|6506.2|7
1629461600000|2021-08-20 12:13:20|6509.3|6506.5|6513|6510.2|6513|6510.2|6509.3|6506.5|45
1629461610000|2021-08-20 12:13:30|6512.8|6510|6511.2|6508.4|6512.8|6510|6510.8|6508|30
1629461620000|2021-08-20 12:13:40|6510.8|6508|6513.8|6511|6513.8|6511|6510.8|6508|56
1629461630000|2021-08-20 12:13:50|6513.7|6510.9|6512.3|6509.5|6513.7|6510.9|6512.3|6509.5|7
1629461640000|2021-08-20 12:14:00|6510.8|6508|6512.8|6510|6513|6510.2|6510|6507.2|37
1629461650000|2021-08-20 12:14:10|6513|6510.2|6509.7|6506.9|6513|6510.2|6509.7|6506.9|9
1629461660000|2021-08-20 12:14:20|6509|6506.2|6509.3|6506.5|6509.3|6506.5|6508.3|6505.5|6
1629461670000|2021-08-20 12:14:30|6509.7|6506.9|6509|6506.2|6509.8|6507|6508.3|6505.5|6
1629461680000|2021-08-20 12:14:40|6508.7|6505.9|6507.3|6504.5|6508.7|6505.9|6505.6|6502.8|64
1629461690000|2021-08-20 12:14:50|6508.3|6505.5|6509.3|6506.5|6509.3|6506.5|6508.3|6505.5|9
1629461700000|2021-08-20 12:15:00|6508.8|6506|6509|6506.2|6509|6506.2|6507.3|6504.5|23
1629461710000|2021-08-20 12:15:10|6509.3|6506.5|6509.3|6506.5|6510.3|6507.5|6508.3|6505.5|70
1629461720000|2021-08-20 12:15:20|6509.8|6507|6509.5|6506.7|6510.5|6507.7|6509.3|6506.5|26
1629461730000|2021-08-20 12:15:30|6509.8|6507|6512.3|6509.5|6512.5|6509.7|6509.3|6506.5|17
1629461740000|2021-08-20 12:15:40|6511.3|6508.5|6511.3|6508.5|6512|6509.2|6511|6508.2|14
1629461750000|2021-08-20 12:15:50|6511.5|6508.7|6507.8|6505|6511.5|6508.7|6506.8|6504|18
1629461760000|2021-08-20 12:16:00|6508|6505.2|6505.8|6503|6508|6505.2|6505.1|6502.3|36
1629461770000|2021-08-20 12:16:10|6506.3|6503.5|6506|6503.2|6506.8|6504|6505.3|6502.5|11
1629461780000|2021-08-20 12:16:20|6505.8|6503|6497.8|6495|6505.8|6503|6497|6494.2|224
1629461790000|2021-08-20 12:16:30|6498|6495.2|6499.2|6496.4|6500.3|6497|6498|6495.2|441
1629461800000|2021-08-20 12:16:40|6500.3|6497.5|6497.8|6495|6501.2|6498.4|6497.8|6495|85
1629461810000|2021-08-20 12:16:50|6498.3|6495.5|6500.2|6497.4|6500.3|6497.5|6498.3|6495.5|45
1629461820000|2021-08-20 12:17:00|6500.3|6497.5|6500.2|6497.4|6501.5|6498.7|6499.7|6496.9|41
1629461830000|2021-08-20 12:17:10|6500.3|6497.5|6501.7|6498.9|6503.3|6500.5|6499.2|6496.4|73
1629461840000|2021-08-20 12:17:20|6500.8|6498|6501.3|6498.5|6501.3|6498.5|6499.8|6497|1
1629461850000|2021-08-20 12:17:30|6500.8|6498|6498.3|6495.5|6501.7|6498.9|6498.3|6495.5|60
1629461860000|2021-08-20 12:17:40|6497.7|6494.9|6497.8|6495|6497.8|6495|6497.3|6494.5|92
1629461870000|2021-08-20 12:17:50|6497.7|6494.9|6498.7|6495.9|6498.7|6495.9|6497.3|6494.5|25
1629461880000|2021-08-20 12:18:00|6498.3|6495.5|6497.7|6494.9|6498.7|6495.9|6497.7|6494.9|134
1629461890000|2021-08-20 12:18:10|6497.3|6494.5|6499.8|6497|6500.3|6497.5|6497.3|6494.5|124
1629461900000|2021-08-20 12:18:20|6499.7|6496.9|6503.2|6500.4|6503.3|6500.5|6499.4|6496.6|112
1629461910000|2021-08-20 12:18:30|6502.8|6500|6501.7|6498.9|6502.8|6500|6500.7|6497.9|24
1629461920000|2021-08-20 12:18:40|6502.2|6499.4|6502.3|6499.5|6502.3|6499.5|6501.7|6498.9|5
1629461930000|2021-08-20 12:18:50|6501.8|6499|6502.9|6500.1|6502.9|6500.1|6501.8|6499|7
1629461940000|2021-08-20 12:19:00|6503.3|6500.5|6502.7|6499.9|6505|6502.2|6502.7|6499.9|53
1629461950000|2021-08-20 12:19:10|6502.3|6499.5|6501.2|6498.4|6502.8|6500|6501.2|6498.4|16
1629461960000|2021-08-20 12:19:20|6501.3|6498.5|6500.7|6497.9|6502.7|6499.9|6500.7|6497.9|12
1629461970000|2021-08-20 12:19:30|6500.3|6497.5|6500.7|6497.9|6501.7|6498.9|6500.3|6497.5|26
1629461980000|2021-08-20 12:19:40|6499.7|6496.9|6499.2|6496.4|6500.7|6497.9|6499.2|6496.4|20
1629461990000|2021-08-20 12:19:50|6499.3|6496.5|6498.7|6495.9|6499.7|6496.9|6498.7|6495.9|7
1629462000000|2021-08-20 12:20:00|6499.3|6496.5|6498.7|6495.9|6499.3|6496.5|6498.3|6495.5|22
1629462010000|2021-08-20 12:20:10|6497.7|6494.9|6493.7|6490.9|6498.7|6495.9|6492.3|6489.5|288
1629462020000|2021-08-20 12:20:20|6493.2|6490.4|6495.3|6492.5|6495.3|6492.5|6493|6490.2|42
1629462030000|2021-08-20 12:20:30|6495.7|6492.9|6496.3|6493.5|6496.8|6494|6492.9|6490.1|226
1629462040000|2021-08-20 12:20:40|6496.7|6493.9|6495.8|6493|6496.7|6493.9|6495.7|6492.9|19
1629462050000|2021-08-20 12:20:50|6495.7|6492.9|6498.8|6496|6498.8|6496|6495.2|6492.4|13
1629462060000|2021-08-20 12:21:00|6498.7|6495.9|6499|6496.2|6500.3|6497.5|6497.7|6494.9|223
1629462070000|2021-08-20 12:21:10|6498.7|6495.9|6500.3|6497.5|6500.3|6497.5|6498.7|6495.9|46
1629462080000|2021-08-20 12:21:20|6500.4|6497.6|6499.3|6496.5|6500.4|6497.6|6499.2|6496.4|18
1629462090000|2021-08-20 12:21:30|6499.7|6496.9|6501.3|6498.5|6501.3|6498.5|6499.2|6496.4|71
1629462100000|2021-08-20 12:21:40|6501.4|6498.6|6502.3|6499.5|6502.3|6499.5|6500.3|6497.5|1149
1629462110000|2021-08-20 12:21:50|6502.4|6499.6|6505.1|6502.3|6506.6|6503.8|6502.4|6499.6|41
1629462120000|2021-08-20 12:22:00|6505.4|6502.6|6502.3|6499.5|6505.6|6502.8|6502.3|6499.5|73
1629462130000|2021-08-20 12:22:10|6502.2|6499.4|6503.8|6501|6504.3|6501.5|6502.2|6499.4|29
1629462140000|2021-08-20 12:22:20|6503.9|6501.1|6504.4|6501.6|6505.5|6502.6|6503.3|6500.5|65
1629462150000|2021-08-20 12:22:30|6504.6|6501.8|6503.9|6501.1|6504.6|6501.8|6503.4|6500.6|57
1629462160000|2021-08-20 12:22:40|6503.4|6500.6|6501.8|6499|6503.4|6500.6|6501.8|6499|24
1629462170000|2021-08-20 12:22:50|6502.8|6500|6505.3|6502.5|6505.6|6502.8|6502.8|6500|13
1629462180000|2021-08-20 12:23:00|6504.9|6502.1|6505.3|6502.5|6506.3|6503.5|6504.3|6501.5|22
1629462190000|2021-08-20 12:23:10|6504.9|6502.1|6505.3|6502.5|6505.9|6503.1|6504.9|6502.1|15
1629462200000|2021-08-20 12:23:20|6505.4|6502.6|6503.4|6500.6|6505.4|6502.6|6503.4|6500.6|6
1629462210000|2021-08-20 12:23:30|6503.9|6501.1|6502.8|6500|6504.9|6502.1|6502.8|6500|3
1629462220000|2021-08-20 12:23:40|6502.9|6500.1|6502.3|6499.5|6503.3|6500.5|6500.9|6498.1|29
1629462230000|2021-08-20 12:23:50|6501.8|6499|6502.4|6499.6|6503.6|6500.8|6501.8|6499|13
1629462240000|2021-08-20 12:24:00|6503.3|6500.5|6498.9|6496.1|6503.3|6500.5|6498.3|6495.5|31
1629462250000|2021-08-20 12:24:10|6499.4|6496.6|6500.4|6497.6|6500.4|6497.6|6498.9|6496.1|3
1629462260000|2021-08-20 12:24:20|6500.3|6497.5|6500.3|6497.5|6500.4|6497.6|6499.4|6496.6|5
1629462270000|2021-08-20 12:24:30|6500.6|6497.8|6499.3|6496.5|6500.8|6498|6498.6|6495.8|14
1629462280000|2021-08-20 12:24:40|6498.8|6496|6497.3|6494.5|6498.8|6496|6496.6|6493.8|28
1629462290000|2021-08-20 12:24:50|6497.6|6494.8|6497.3|6494.5|6497.6|6494.8|6495.9|6493.1|105
1629462300000|2021-08-20 12:25:00|6497.4|6494.6|6498.3|6495.5|6498.9|6496.1|6496.4|6493.6|29
1629462310000|2021-08-20 12:25:10|6498.4|6495.6|6499.9|6497.1|6500.1|6497.3|6498.3|6495.5|14
1629462320000|2021-08-20 12:25:20|6500.1|6497.3|6499.3|6496.5|6500.4|6497.6|6499.3|6496.5|7
1629462330000|2021-08-20 12:25:30|6499.6|6496.8|6500.3|6497.5|6500.3|6497.5|6499.3|6496.5|21
1629462340000|2021-08-20 12:25:40|6499.3|6496.5|6497.9|6495.1|6499.3|6496.5|6497.3|6494.5|22
1629462350000|2021-08-20 12:25:50|6498.3|6495.5|6497.9|6495.1|6498.9|6496.1|6497.3|6494.5|23
1629462360000|2021-08-20 12:26:00|6498.1|6495.3|6497.6|6494.8|6498.1|6495.3|6497.3|6494.5|9
1629462370000|2021-08-20 12:26:10|6496.9|6494.1|6494.9|6492.1|6497.4|6494.6|6494.3|6491.5|17
1629462380000|2021-08-20 12:26:20|6495.3|6492.5|6493.8|6491|6495.3|6492.5|6493.3|6490.5|25
1629462390000|2021-08-20 12:26:30|6493.4|6490.6|6485.3|6482.5|6493.9|6491.1|6481.5|6478.7|680
1629462400000|2021-08-20 12:26:40|6484.8|6482|6495.3|6492.5|6495.6|6492.8|6484.3|6481.5|263
1629462410000|2021-08-20 12:26:50|6494.9|6492.1|6494.9|6492.1|6501.9|6499.1|6494.4|6491.6|350
1629462420000|2021-08-20 12:27:00|6494.2|6491.4|6493.6|6490.8|6494.3|6491.5|6490.8|6488|110
1629462430000|2021-08-20 12:27:10|6493.9|6491.1|6492.4|6489.6|6493.9|6491.1|6491.8|6489|19
1629462440000|2021-08-20 12:27:20|6491.5|6488.7|6495.3|6492.5|6495.3|6492.5|6491.5|6488.7|19
1629462450000|2021-08-20 12:27:30|6494.9|6492.1|6494.6|6491.8|6494.9|6492.1|6494.3|6491.5|24
1629462460000|2021-08-20 12:27:40|6495.3|6492.5|6497.6|6494.8|6497.6|6494.8|6495.3|6492.5|98
1629462470000|2021-08-20 12:27:50|6497.4|6494.6|6501.9|6499.1|6501.9|6499.1|6497.4|6494.6|32
1629462480000|2021-08-20 12:28:00|6501.6|6498.8|6501.4|6498.6|6504.1|6501.3|6501.4|6498.6|56
1629462490000|2021-08-20 12:28:10|6501.6|6498.8|6502.2|6499.4|6502.6|6499.8|6501.4|6498.6|4
1629462500000|2021-08-20 12:28:20|6501.9|6499.1|6501.3|6498.5|6502.4|6499.6|6501.1|6498.3|5
1629462510000|2021-08-20 12:28:30|6502.1|6499.3|6504.8|6502|6504.9|6502.1|6501.9|6499.1|16
1629462520000|2021-08-20 12:28:40|6504.6|6501.8|6502.4|6499.6|6504.6|6501.8|6502.4|6499.6|3
1629462530000|2021-08-20 12:28:50|6502.6|6499.8|6501.4|6498.6|6502.6|6499.8|6500.8|6498|29
1629462540000|2021-08-20 12:29:00|6501.1|6498.3|6502.3|6499.5|6502.3|6499.5|6499.2|6496.4|49
1629462550000|2021-08-20 12:29:10|6502.4|6499.6|6500.8|6498|6502.6|6499.8|6499.9|6497.1|13
1629462560000|2021-08-20 12:29:20|6499.9|6497.1|6499.8|6497|6501.3|6498.5|6499.8|6497|5
1629462570000|2021-08-20 12:29:30|6499.4|6496.6|6500.4|6497.6|6500.4|6497.6|6499.4|6496.6|4
1629462580000|2021-08-20 12:29:40|6500.3|6497.5|6497.9|6495.1|6500.6|6497.8|6497.9|6495.1|79
1629462590000|2021-08-20 12:29:50|6497.6|6494.8|6496.6|6493.8|6497.6|6494.8|6495.1|6492.3|21
1629462600000|2021-08-20 12:30:00|6496.3|6493.5|6499.9|6497.1|6499.9|6497.1|6494.6|6491.8|45
1629462610000|2021-08-20 12:30:10|6499.1|6496.3|6497.4|6494.6|6499.6|6496.8|6497.4|6494.6|6
1629462620000|2021-08-20 12:30:20|6497.2|6494.4|6492.9|6490.1|6497.6|6494.8|6492.9|6490.1|45
1629462630000|2021-08-20 12:30:30|6493.1|6490.3|6494.3|6491.5|6494.6|6491.8|6491.9|6489.1|59
1629462640000|2021-08-20 12:30:40|6493.9|6491.1|6491.8|6489|6495.2|6492.4|6490.4|6487.6|50
1629462650000|2021-08-20 12:30:50|6490.9|6488.1|6491.6|6488.8|6492.9|6490.1|6490.8|6488|3
1629462660000|2021-08-20 12:31:00|6492|6489.2|6486.9|6484.1|6492.8|6490|6486.8|6484|75
1629462670000|2021-08-20 12:31:10|6487.6|6484.8|6485.4|6482.6|6487.8|6485|6484.9|6482.1|60
1629462680000|2021-08-20 12:31:20|6485.8|6483|6484.9|6482.1|6485.8|6483|6484.3|6481.5|31
1629462690000|2021-08-20 12:31:30|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6483.6|6480.8|12
1629462700000|2021-08-20 12:31:40|6484.9|6482.1|6485.8|6483|6486.3|6483.5|6484.9|6482.1|19
1629462710000|2021-08-20 12:31:50|6485.3|6482.5|6484.9|6482.1|6485.9|6483.1|6484.4|6481.6|36
1629462720000|2021-08-20 12:32:00|6484.8|6482|6480.1|6477.3|6484.8|6482|6479.1|6474.7|537
1629462730000|2021-08-20 12:32:10|6479.6|6476.8|6480.1|6477.3|6482.3|6479.5|6479.3|6476.5|35
1629462740000|2021-08-20 12:32:20|6480.5|6477.7|6481.8|6479|6483.8|6481|6480.5|6477.7|41
1629462750000|2021-08-20 12:32:30|6482.1|6479.3|6484.3|6481.5|6484.8|6482|6481.6|6478.8|13
1629462760000|2021-08-20 12:32:40|6484.1|6481.3|6483.3|6480.5|6484.6|6481.8|6483.1|6480.3|8
1629462770000|2021-08-20 12:32:50|6483.1|6480.3|6481.8|6479|6483.1|6480.3|6480.6|6477.8|57
1629462780000|2021-08-20 12:33:00|6482.1|6479.3|6485.6|6482.8|6485.6|6482.8|6482.1|6479.3|86
1629462790000|2021-08-20 12:33:10|6485.8|6483|6484.6|6481.8|6485.8|6483|6484.6|6481.8|41
1629462800000|2021-08-20 12:33:20|6484.1|6481.3|6485|6482.2|6487|6484.2|6484|6481.2|21
1629462810000|2021-08-20 12:33:30|6484.6|6481.8|6487.6|6484.8|6488.1|6485.3|6484.6|6481.8|17
1629462820000|2021-08-20 12:33:40|6487|6484.2|6489.6|6486.8|6489.6|6486.8|6487|6484.2|19
1629462830000|2021-08-20 12:33:50|6489|6486.2|6491|6488.2|6492.8|6490|6489|6486.2|49
1629462840000|2021-08-20 12:34:00|6490.6|6487.8|6490.1|6487.3|6491.6|6488.8|6489.3|6486.5|71
1629462850000|2021-08-20 12:34:10|6490.8|6488|6491|6488.2|6491|6488.2|6489.6|6486.8|3
1629462860000|2021-08-20 12:34:20|6489.5|6486.7|6490|6487.2|6490.1|6487.3|6487|6484.2|47
1629462870000|2021-08-20 12:34:30|6489.6|6486.8|6490.3|6487.5|6490.6|6487.8|6489|6486.2|58
1629462880000|2021-08-20 12:34:40|6491.3|6488.5|6489.5|6486.7|6491.3|6488.5|6489.1|6486.3|22
1629462890000|2021-08-20 12:34:50|6489.6|6486.8|6490.1|6487.3|6490.1|6487.3|6489.5|6486.7|1
1629462900000|2021-08-20 12:35:00|6490|6487.2|6493.6|6490.8|6494.6|6491.8|6489|6486.2|35
1629462910000|2021-08-20 12:35:10|6493.5|6490.7|6492.3|6489.5|6494|6491.2|6491.6|6488.8|49
1629462920000|2021-08-20 12:35:20|6492.6|6489.8|6492.6|6489.8|6495.3|6492.5|6492.5|6489.7|141
1629462930000|2021-08-20 12:35:30|6493|6490.2|6492.1|6489.3|6494.3|6491.5|6492|6489.2|61
1629462940000|2021-08-20 12:35:40|6492|6489.2|6491.6|6488.8|6492.1|6489.3|6491.3|6488.5|36
1629462950000|2021-08-20 12:35:50|6492|6489.2|6491.6|6488.8|6492|6489.2|6490.1|6487.3|28
1629462960000|2021-08-20 12:36:00|6491|6488.2|6489.1|6486.3|6491|6488.2|6489.1|6486.3|13
1629462970000|2021-08-20 12:36:10|6488.3|6485.5|6488|6485.2|6488.6|6485.8|6487|6484.2|30
1629462980000|2021-08-20 12:36:20|6488.1|6485.3|6488.6|6485.8|6490|6487.2|6488.1|6485.3|9
1629462990000|2021-08-20 12:36:30|6489|6486.2|6488.6|6485.8|6489.1|6486.3|6488.6|6485.8|1
1629463000000|2021-08-20 12:36:40|6488.3|6485.5|6493.6|6490.8|6493.8|6491|6488|6485.2|30
1629463010000|2021-08-20 12:36:50|6494.1|6491.3|6491.6|6488.8|6494.1|6491.3|6491|6488.2|66
1629463020000|2021-08-20 12:37:00|6491.8|6489|6492.5|6489.7|6493.3|6490.5|6491.1|6488.3|21
1629463030000|2021-08-20 12:37:10|6492|6489.2|6493.3|6490.5|6493.3|6490.5|6492|6489.2|4
1629463040000|2021-08-20 12:37:20|6493.6|6490.8|6490.6|6487.8|6493.6|6490.8|6490.6|6487.8|15
1629463050000|2021-08-20 12:37:30|6491.1|6488.3|6492.1|6489.3|6493|6490.2|6491|6488.2|58
1629463060000|2021-08-20 12:37:40|6492|6489.2|6491.3|6488.5|6492|6489.2|6490.6|6487.8|27
1629463070000|2021-08-20 12:37:50|6490.8|6488|6489.6|6486.8|6491.3|6488.5|6489.6|6486.8|8
1629463080000|2021-08-20 12:38:00|6489.8|6487|6492.5|6489.7|6493.1|6490.3|6489.6|6486.8|102
1629463090000|2021-08-20 12:38:10|6492.6|6489.8|6494.6|6491.8|6494.6|6491.8|6492.6|6489.8|24
1629463100000|2021-08-20 12:38:20|6494.1|6491.3|6495.3|6492.5|6496.1|6493.3|6493.6|6490.8|1086
1629463110000|2021-08-20 12:38:30|6494.9|6492.1|6491.1|6488.3|6495.4|6492.6|6490.9|6488.1|42
1629463120000|2021-08-20 12:38:40|6491.4|6488.6|6494.6|6491.8|6494.6|6491.8|6490.4|6487.6|17
1629463130000|2021-08-20 12:38:50|6495.1|6492.3|6496.2|6493.4|6496.6|6493.8|6494.8|6492|121
1629463140000|2021-08-20 12:39:00|6496.6|6493.8|6495.1|6492.3|6497.1|6494.3|6495.1|6492.3|78
1629463150000|2021-08-20 12:39:10|6494.9|6492.1|6494.6|6491.8|6494.9|6492.1|6494.1|6491.3|13
1629463160000|2021-08-20 12:39:20|6494.4|6491.6|6494.6|6491.8|6494.6|6491.8|6494.4|6491.6|10
1629463170000|2021-08-20 12:39:30|6494.9|6492.1|6491.9|6489.1|6494.9|6492.1|6491.1|6488.3|44
1629463180000|2021-08-20 12:39:40|6491.3|6488.5|6490.6|6487.8|6491.3|6488.5|6489.9|6487.1|16
1629463190000|2021-08-20 12:39:50|6491.1|6488.3|6493.6|6490.8|6493.6|6490.8|6491.1|6488.3|15
1629463200000|2021-08-20 12:40:00|6492.3|6489.5|6494.1|6491.3|6495.6|6492.8|6490.9|6488.1|28
1629463210000|2021-08-20 12:40:10|6493.9|6491.1|6495.9|6493.1|6496.1|6493.3|6493.9|6491.1|16
1629463220000|2021-08-20 12:40:20|6496.2|6493.4|6495.6|6492.8|6499.2|6496.4|6495.6|6492.8|181
1629463230000|2021-08-20 12:40:30|6495.3|6492.5|6495.6|6492.8|6495.9|6493.1|6493.9|6491.1|90
1629463240000|2021-08-20 12:40:40|6495.2|6492.4|6494.6|6491.8|6495.7|6492.9|6494.6|6491.8|12
1629463250000|2021-08-20 12:40:50|6494.2|6491.4|6493.6|6490.8|6494.2|6491.4|6492.2|6489.4|35
1629463260000|2021-08-20 12:41:00|6492.7|6489.9|6493.7|6490.9|6493.9|6491.1|6492.1|6489.3|64
1629463270000|2021-08-20 12:41:10|6493.9|6491.1|6492.1|6489.3|6493.9|6491.1|6491.6|6488.8|20
1629463280000|2021-08-20 12:41:20|6490.9|6488.1|6493.1|6490.3|6493.9|6491.1|6490.6|6487.8|26
1629463290000|2021-08-20 12:41:30|6492.7|6489.9|6493.2|6490.4|6493.4|6490.6|6492.2|6489.4|4
1629463300000|2021-08-20 12:41:40|6493.6|6490.8|6490.2|6487.4|6494.6|6491.8|6490.2|6487.4|139
1629463310000|2021-08-20 12:41:50|6490.7|6487.9|6491.7|6488.9|6491.7|6488.9|6490.7|6487.9|0
1629463320000|2021-08-20 12:42:00|6491.9|6489.1|6492.4|6489.6|6494.2|6491.4|6491.9|6489.1|10
1629463330000|2021-08-20 12:42:10|6493.2|6490.4|6494.7|6491.9|6494.9|6492.1|6492.7|6489.9|42
1629463340000|2021-08-20 12:42:20|6493.9|6491.1|6494.4|6491.6|6494.4|6491.6|6493.2|6490.4|17
1629463350000|2021-08-20 12:42:30|6494.2|6491.4|6495.2|6492.4|6495.6|6492.8|6494.2|6491.4|6
1629463360000|2021-08-20 12:42:40|6495.4|6492.6|6497.2|6494.4|6497.4|6494.6|6495.4|6492.6|15
1629463370000|2021-08-20 12:42:50|6497.4|6494.6|6496.6|6493.8|6499.9|6497.1|6496.6|6493.8|66
1629463380000|2021-08-20 12:43:00|6496.4|6493.6|6497.9|6495.1|6498.2|6495.4|6496.4|6493.6|26
1629463390000|2021-08-20 12:43:10|6498.1|6495.3|6501.9|6499.1|6501.9|6499.1|6497.1|6494.3|15
1629463400000|2021-08-20 12:43:20|6501.2|6498.4|6498.6|6495.8|6501.2|6498.4|6498.6|6495.8|39
1629463410000|2021-08-20 12:43:30|6498.2|6495.4|6500.2|6497.4|6500.2|6497.4|6498.2|6495.4|3
1629463420000|2021-08-20 12:43:40|6499.9|6497.1|6500.7|6497.9|6500.7|6497.9|6499.7|6496.9|13
1629463430000|2021-08-20 12:43:50|6500.6|6497.8|6499.6|6496.8|6500.6|6497.8|6499.1|6496.3|6
1629463440000|2021-08-20 12:44:00|6499.7|6496.9|6498.1|6495.3|6499.7|6496.9|6496.7|6493.9|48
1629463450000|2021-08-20 12:44:10|6498.2|6495.4|6500.6|6497.8|6500.7|6497.9|6498.1|6495.3|12
1629463460000|2021-08-20 12:44:20|6500.2|6497.4|6501.6|6498.8|6501.6|6498.8|6500.2|6497.4|23
1629463470000|2021-08-20 12:44:30|6501.9|6499.1|6500.2|6497.4|6502.1|6499.3|6500.2|6497.4|17
1629463480000|2021-08-20 12:44:40|6500.6|6497.8|6500.6|6497.8|6500.9|6498.1|6500.6|6497.8|0
1629463490000|2021-08-20 12:44:50|6500.7|6497.9|6499.6|6496.8|6500.7|6497.9|6499.4|6496.6|11
1629463500000|2021-08-20 12:45:00|6499.7|6496.9|6501.6|6498.8|6501.6|6498.8|6499.2|6496.4|33
1629463510000|2021-08-20 12:45:10|6500.9|6498.1|6501.6|6498.8|6501.9|6499.1|6500.6|6497.8|51
1629463520000|2021-08-20 12:45:20|6501.1|6498.3|6501.2|6498.4|6501.7|6498.9|6499.6|6496.8|25
1629463530000|2021-08-20 12:45:30|6501.6|6498.8|6498.9|6496.1|6501.6|6498.8|6497.2|6494.4|28
1629463540000|2021-08-20 12:45:40|6498.6|6495.8|6499.1|6496.3|6499.2|6496.4|6498.4|6495.6|7
1629463550000|2021-08-20 12:45:50|6499.6|6496.8|6500.2|6497.4|6500.2|6497.4|6499.6|6496.8|1
1629463560000|2021-08-20 12:46:00|6500.1|6497.3|6498.2|6495.4|6500.6|6497.8|6498.1|6495.3|35
1629463570000|2021-08-20 12:46:10|6498.1|6495.3|6498.1|6495.3|6498.7|6495.9|6498.1|6495.3|13
1629463580000|2021-08-20 12:46:20|6498.2|6495.4|6498.7|6495.9|6498.9|6496.1|6498.2|6495.4|1
1629463590000|2021-08-20 12:46:30|6498.6|6495.8|6499.6|6496.8|6499.6|6496.8|6497.6|6494.8|31
1629463600000|2021-08-20 12:46:40|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|6499.9|6497.1|1
1629463610000|2021-08-20 12:46:50|6500.6|6497.8|6500.1|6497.3|6501.6|6498.8|6500.1|6497.3|2
1629463620000|2021-08-20 12:47:00|6499.2|6496.4|6499.1|6496.3|6499.7|6496.9|6499.1|6496.3|14
1629463630000|2021-08-20 12:47:10|6499.2|6496.4|6497.4|6494.6|6499.2|6496.4|6496.3|6493.5|248
1629463640000|2021-08-20 12:47:20|6496.9|6494.1|6497.9|6495.1|6497.9|6495.1|6495.9|6493.1|4
1629463650000|2021-08-20 12:47:30|6497.8|6495|6497.6|6494.8|6498.4|6495.6|6497.6|6494.8|7
1629463660000|2021-08-20 12:47:40|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|6497.3|6494.5|3
1629463670000|2021-08-20 12:47:50|6497.6|6494.8|6497.6|6494.8|6497.6|6494.8|6497.3|6494.5|8
1629463680000|2021-08-20 12:48:00|6497.3|6494.5|6497.4|6494.6|6499.3|6496.5|6497.3|6494.5|40
1629463690000|2021-08-20 12:48:10|6497.3|6494.5|6496.9|6494.1|6497.3|6494.5|6496.3|6493.5|17
1629463700000|2021-08-20 12:48:20|6496.8|6494|6496.3|6493.5|6497.3|6494.5|6496.3|6493.5|17
1629463710000|2021-08-20 12:48:30|6496.6|6493.8|6498.9|6496.1|6498.9|6496.1|6496.6|6493.8|16
1629463720000|2021-08-20 12:48:40|6498.4|6495.6|6497.8|6495|6498.6|6495.8|6497.8|6495|2
1629463730000|2021-08-20 12:48:50|6498.3|6495.5|6498.9|6496.1|6498.9|6496.1|6495.3|6492.5|43
1629463740000|2021-08-20 12:49:00|6498.8|6496|6498.9|6496.1|6498.9|6496.1|6498.8|6496|5
1629463750000|2021-08-20 12:49:10|6498.3|6495.5|6498.9|6496.1|6498.9|6496.1|6498.3|6495.5|9
1629463760000|2021-08-20 12:49:20|6498.8|6496|6497.3|6494.5|6498.9|6496.1|6497.3|6494.5|2
1629463770000|2021-08-20 12:49:30|6496.9|6494.1|6496.8|6494|6496.9|6494.1|6496.6|6493.8|1
1629463780000|2021-08-20 12:49:40|6496.3|6493.5|6495.9|6493.1|6496.3|6493.5|6494.9|6492.1|31
1629463790000|2021-08-20 12:49:50|6496.3|6493.5|6496.3|6493.5|6496.3|6493.5|6495.3|6492.5|53
1629463800000|2021-08-20 12:50:00|6495.3|6492.5|6496.3|6493.5|6496.6|6493.8|6495.3|6492.5|17
1629463810000|2021-08-20 12:50:10|6496.4|6493.6|6496.4|6493.6|6496.6|6493.8|6496.3|6493.5|6
1629463820000|2021-08-20 12:50:20|6496.3|6493.5|6495.4|6492.6|6496.3|6493.5|6495.4|6492.6|54
1629463830000|2021-08-20 12:50:30|6495.8|6493|6492.3|6489.5|6495.9|6493.1|6492.3|6489.5|77
1629463840000|2021-08-20 12:50:40|6492.4|6489.6|6492.9|6490.1|6493.3|6490.5|6492.3|6489.5|31
1629463850000|2021-08-20 12:50:50|6493.3|6490.5|6494.4|6491.6|6494.9|6492.1|6493.3|6490.5|41
1629463860000|2021-08-20 12:51:00|6494.3|6491.5|6492.3|6489.5|6494.3|6491.5|6492.3|6489.5|56
1629463870000|2021-08-20 12:51:10|6492.6|6489.8|6491.6|6488.8|6492.6|6489.8|6491.6|6488.8|67
1629463880000|2021-08-20 12:51:20|6491.3|6488.5|6491.6|6488.8|6491.6|6488.8|6490.9|6488.1|16
1629463890000|2021-08-20 12:51:30|6492.3|6489.5|6494.6|6491.8|6494.6|6491.8|6492.3|6489.5|17
1629463900000|2021-08-20 12:51:40|6494.4|6491.6|6494.9|6492.1|6495.4|6492.6|6494.4|6491.6|3
1629463910000|2021-08-20 12:51:50|6495.3|6492.5|6495.9|6493.1|6495.9|6493.1|6494.7|6491.9|74
1629463920000|2021-08-20 12:52:00|6495.6|6492.8|6494.4|6491.6|6495.6|6492.8|6493.6|6490.8|42
1629463930000|2021-08-20 12:52:10|6494.6|6491.8|6494.9|6492.1|6494.9|6492.1|6494.3|6491.5|0
1629463940000|2021-08-20 12:52:20|6495.3|6492.5|6495.3|6492.5|6495.3|6492.5|6495.3|6492.5|1
1629463950000|2021-08-20 12:52:30|6494.9|6492.1|6494.3|6491.5|6494.9|6492.1|6494.3|6491.5|3
1629463960000|2021-08-20 12:52:40|6494.4|6491.6|6496.3|6493.5|6496.3|6493.5|6492.9|6490.1|50
1629463970000|2021-08-20 12:52:50|6495.6|6492.8|6499.9|6497.1|6499.9|6497.1|6495.6|6492.8|78
1629463980000|2021-08-20 12:53:00|6499.4|6496.6|6496.8|6494|6502.3|6499.5|6496.8|6494|89
1629463990000|2021-08-20 12:53:10|6497.8|6495|6496.4|6493.6|6498.4|6495.6|6495.9|6493.1|6
1629464000000|2021-08-20 12:53:20|6496.8|6494|6498.9|6496.1|6498.9|6496.1|6496.8|6494|12
1629464010000|2021-08-20 12:53:30|6498.8|6496|6498.4|6495.6|6499.3|6496.5|6498.4|6495.6|9
1629464020000|2021-08-20 12:53:40|6498.3|6495.5|6499.8|6497|6500.8|6498|6498.3|6495.5|7
1629464030000|2021-08-20 12:53:50|6499.6|6496.8|6500.3|6497.5|6500.3|6497.5|6498.4|6495.6|27
1629464040000|2021-08-20 12:54:00|6500.1|6497.3|6496.9|6494.1|6500.1|6497.3|6495.9|6493.1|5
1629464050000|2021-08-20 12:54:10|6496.8|6494|6497.9|6495.1|6497.9|6495.1|6496.6|6493.8|44
1629464060000|2021-08-20 12:54:20|6497.6|6494.8|6495.4|6492.6|6497.6|6494.8|6494.8|6492|36
1629464070000|2021-08-20 12:54:30|6495.3|6492.5|6495.6|6492.8|6495.6|6492.8|6495.3|6492.5|3
1629464080000|2021-08-20 12:54:40|6495.4|6492.6|6497.3|6494.5|6498.9|6496.1|6494.4|6491.6|11
1629464090000|2021-08-20 12:54:50|6496.9|6494.1|6496.9|6494.1|6496.9|6494.1|6496.9|6494.1|1
1629464100000|2021-08-20 12:55:00|6496.8|6494|6496.9|6494.1|6496.9|6494.1|6496.8|6494|16
1629464110000|2021-08-20 12:55:10|6497.3|6494.5|6501.9|6499.1|6502.4|6499.6|6497.3|6494.5|50
1629464120000|2021-08-20 12:55:20|6502.6|6499.8|6502.9|6500.1|6503.3|6500.5|6502.3|6499.5|14
1629464130000|2021-08-20 12:55:30|6503.1|6500.3|6508.1|6505.3|6510.8|6508|6503.1|6500.3|152
1629464140000|2021-08-20 12:55:40|6508.3|6505.5|6507.9|6505.1|6509.4|6506.6|6507.8|6505|46
1629464150000|2021-08-20 12:55:50|6508.3|6505.5|6507.3|6504.5|6508.4|6505.6|6507.3|6504.5|21
1629464160000|2021-08-20 12:56:00|6506.3|6503.5|6505.9|6503.1|6507.3|6504.5|6505.8|6503|20
1629464170000|2021-08-20 12:56:10|6506.3|6503.5|6507.6|6504.8|6507.6|6504.8|6506.3|6503.5|48
1629464180000|2021-08-20 12:56:20|6507.4|6504.6|6513.6|6510.8|6513.6|6510.8|6507.4|6504.6|57
1629464190000|2021-08-20 12:56:30|6513.3|6510.5|6513.1|6510.3|6514.6|6511.8|6511.9|6509.1|113
1629464200000|2021-08-20 12:56:40|6512.9|6510.1|6508.9|6506.1|6512.9|6510.1|6508.3|6505.5|40
1629464210000|2021-08-20 12:56:50|6508.3|6505.5|6512.6|6509.8|6513.4|6510.6|6507.9|6505.1|81
1629464220000|2021-08-20 12:57:00|6512.3|6509.5|6510.6|6507.8|6512.3|6509.5|6508.9|6506.1|36
1629464230000|2021-08-20 12:57:10|6511.4|6508.6|6512.9|6510.1|6512.9|6510.1|6510.9|6508.1|16
1629464240000|2021-08-20 12:57:20|6512.4|6509.6|6512.6|6509.8|6512.6|6509.8|6511.8|6509|10
1629464250000|2021-08-20 12:57:30|6512.4|6509.6|6510.3|6507.5|6512.4|6509.6|6510.3|6507.5|5
1629464260000|2021-08-20 12:57:40|6509.9|6507.1|6509.9|6507.1|6510.6|6507.8|6509.3|6506.5|17
1629464270000|2021-08-20 12:57:50|6510.4|6507.6|6510.4|6507.6|6510.4|6507.6|6508.9|6506.1|22
1629464280000|2021-08-20 12:58:00|6510.3|6507.5|6509.3|6506.5|6510.3|6507.5|6509.3|6506.5|5
1629464290000|2021-08-20 12:58:10|6509|6506.2|6510.3|6507.5|6510.4|6507.6|6508.3|6505.5|27
1629464300000|2021-08-20 12:58:20|6509.3|6506.5|6508.9|6506.1|6509.9|6507.1|6508.3|6505.5|15
1629464310000|2021-08-20 12:58:30|6508.6|6505.8|6507.3|6504.5|6509.3|6506.5|6506.9|6504.1|21
1629464320000|2021-08-20 12:58:40|6506.3|6503.5|6505.9|6503.1|6506.9|6504.1|6505.8|6503|33
1629464330000|2021-08-20 12:58:50|6505.8|6503|6506.3|6503.5|6506.8|6504|6505.6|6502.8|6
1629464340000|2021-08-20 12:59:00|6505.9|6503.1|6505.9|6503.1|6505.9|6503.1|6503.9|6501.1|20
1629464350000|2021-08-20 12:59:10|6506.3|6503.5|6508.3|6505.5|6509.3|6506.5|6505.9|6503.1|25
1629464360000|2021-08-20 12:59:20|6508.6|6505.8|6507.6|6504.8|6508.9|6506.1|6507.4|6504.6|52
1629464370000|2021-08-20 12:59:30|6507.9|6505.1|6509.1|6506.3|6509.1|6506.3|6507.3|6504.5|29
1629464380000|2021-08-20 12:59:40|6508.9|6506.1|6513.3|6510.5|6513.4|6510.6|6508.4|6505.6|42
1629464390000|2021-08-20 12:59:50|6512.9|6510.1|6510.4|6507.6|6512.9|6510.1|6510.3|6507.5|19
1629464400000|2021-08-20 13:00:00|6510.3|6507.5|6519.6|6516.8|6522.7|6519.9|6504.3|6501.5|495
1629464410000|2021-08-20 13:00:10|6519.1|6516.3|6517.2|6514.4|6519.1|6516.3|6513.4|6510.6|73
1629464420000|2021-08-20 13:00:20|6517.1|6514.3|6520.8|6518|6521.1|6518.3|6517.1|6514.3|161
1629464430000|2021-08-20 13:00:30|6520.4|6517.6|6520.6|6517.8|6522.3|6519.5|6519.6|6516.8|87
1629464440000|2021-08-20 13:00:40|6520.4|6517.6|6519.4|6516.6|6521.1|6518.3|6519.1|6516.3|115
1629464450000|2021-08-20 13:00:50|6518.9|6516.1|6519.6|6516.8|6519.6|6516.8|6517.4|6514.6|36
1629464460000|2021-08-20 13:01:00|6519.9|6517.1|6512.1|6509.3|6519.9|6517.1|6510.3|6507.5|139
1629464470000|2021-08-20 13:01:10|6511.4|6508.6|6507.4|6504.6|6511.9|6509.1|6507.4|6504.6|49
1629464480000|2021-08-20 13:01:20|6507.6|6504.8|6506.9|6504.1|6510.3|6506.1|6505.1|6500.3|199
1629464490000|2021-08-20 13:01:30|6507.1|6504.3|6509.9|6507.1|6512.4|6509.6|6505.4|6502.6|75
1629464500000|2021-08-20 13:01:40|6510.1|6507.3|6512.8|6510|6513.6|6510.8|6510.1|6507.3|24
1629464510000|2021-08-20 13:01:50|6512.9|6510.1|6514.9|6512.1|6516.1|6513.3|6512.9|6510.1|57
1629464520000|2021-08-20 13:02:00|6514.6|6511.8|6515.9|6513.1|6517.6|6514.8|6514.3|6511.5|41
1629464530000|2021-08-20 13:02:10|6515.8|6513|6516.8|6514|6520.1|6517.3|6515.8|6513|100
1629464540000|2021-08-20 13:02:20|6515.9|6513.1|6515.8|6513|6515.9|6513.1|6513.8|6511|16
1629464550000|2021-08-20 13:02:30|6515.6|6512.8|6517.4|6514.6|6517.9|6515.1|6514.8|6512|74
1629464560000|2021-08-20 13:02:40|6517.3|6514.5|6517.3|6514.5|6517.9|6515.1|6515.9|6513.1|82
1629464570000|2021-08-20 13:02:50|6518.3|6515.5|6514.3|6511.5|6518.3|6515.5|6512.9|6510.1|47
1629464580000|2021-08-20 13:03:00|6514.4|6511.6|6513.3|6510.5|6514.8|6512|6512.3|6509.5|34
1629464590000|2021-08-20 13:03:10|6513.8|6511|6513.3|6510.5|6514.9|6512.1|6511.4|6508.6|92
1629464600000|2021-08-20 13:03:20|6513|6510.2|6511.9|6509.1|6513.4|6510.6|6511.8|6509|47
1629464610000|2021-08-20 13:03:30|6512.3|6509.5|6511.8|6509|6512.6|6509.8|6510.9|6508.1|84
1629464620000|2021-08-20 13:03:40|6511.4|6508.6|6517.4|6514.6|6518.9|6516.1|6511.4|6508.6|70
1629464630000|2021-08-20 13:03:50|6517.6|6514.8|6514.8|6512|6517.6|6514.8|6514.3|6511.5|47
1629464640000|2021-08-20 13:04:00|6515.3|6512.5|6513.9|6511.1|6515.9|6513|6512.3|6509.5|106
1629464650000|2021-08-20 13:04:10|6514.3|6511.5|6518.4|6515.6|6520.4|6517.6|6513.9|6511.1|39
1629464660000|2021-08-20 13:04:20|6518.6|6515.8|6522.9|6520.1|6525.3|6522.5|6517.9|6515.1|112
1629464670000|2021-08-20 13:04:30|6521.4|6518.6|6524.9|6522.1|6525.4|6522.6|6521.4|6518.6|107
1629464680000|2021-08-20 13:04:40|6525.4|6522.6|6526.3|6523.5|6532.8|6530|6525.4|6522.6|690
1629464690000|2021-08-20 13:04:50|6526.4|6523.6|6525.8|6523|6527.9|6525.1|6524.8|6522|197
1629464700000|2021-08-20 13:05:00|6525.3|6522.5|6525.4|6522.6|6527.9|6525.1|6524.6|6521.8|126
1629464710000|2021-08-20 13:05:10|6525.3|6522.5|6521.8|6519|6525.4|6522.6|6520.8|6518|42
1629464720000|2021-08-20 13:05:20|6521.9|6519.1|6521.3|6518.5|6522.9|6520.1|6520.8|6518|97
1629464730000|2021-08-20 13:05:30|6521.4|6518.6|6524.4|6521.6|6524.9|6522.1|6521.1|6518.3|41
1629464740000|2021-08-20 13:05:40|6524.6|6521.8|6520.6|6517.8|6524.6|6521.8|6520.6|6517.8|13
1629464750000|2021-08-20 13:05:50|6520.3|6517.5|6521.6|6518.8|6522.6|6519.8|6519.1|6516.3|107
1629464760000|2021-08-20 13:06:00|6521.4|6518.6|6517.4|6514.6|6521.4|6518.6|6516.9|6514.1|38
1629464770000|2021-08-20 13:06:10|6517.3|6514.5|6517.9|6515.1|6518.4|6515.6|6517.3|6514.5|19
1629464780000|2021-08-20 13:06:20|6518.1|6515.3|6515.1|6512.3|6518.1|6515.3|6514.9|6512.1|30
1629464790000|2021-08-20 13:06:30|6515.4|6512.6|6514.9|6512.1|6517.6|6514.8|6513.9|6511.1|45
1629464800000|2021-08-20 13:06:40|6515.1|6512.3|6520.1|6517.3|6520.1|6517.3|6514.6|6511.8|17
1629464810000|2021-08-20 13:06:50|6520.6|6517.8|6523.6|6520.8|6523.9|6521.1|6520.4|6517.6|34
1629464820000|2021-08-20 13:07:00|6523.9|6521.1|6520.6|6517.8|6524.6|6521.8|6520.1|6517.3|58
1629464830000|2021-08-20 13:07:10|6520.4|6517.6|6518.9|6516.1|6520.4|6517.6|6517.4|6514.6|28
1629464840000|2021-08-20 13:07:20|6519.1|6516.3|6524.1|6521.3|6524.4|6521.6|6519.1|6516.3|23
1629464850000|2021-08-20 13:07:30|6524.6|6521.8|6526.1|6523.3|6526.9|6524.1|6523.4|6520.6|28
1629464860000|2021-08-20 13:07:40|6526.6|6523.8|6526.8|6524|6528.9|6526.1|6525.1|6522.3|44
1629464870000|2021-08-20 13:07:50|6526.1|6523.3|6524.6|6521.8|6527.9|6525.1|6524.1|6521.3|25
1629464880000|2021-08-20 13:08:00|6526.1|6523.3|6528.1|6525.3|6530.1|6527.3|6526.1|6523.3|66
1629464890000|2021-08-20 13:08:10|6528.6|6525.8|6530.3|6527.5|6531.1|6528.3|6528.6|6525.8|65
1629464900000|2021-08-20 13:08:20|6529.9|6527.1|6526.9|6524.1|6530.4|6527.6|6526.4|6523.6|34
1629464910000|2021-08-20 13:08:30|6526.4|6523.6|6526.9|6524.1|6527.2|6524.4|6526.1|6523.3|17
1629464920000|2021-08-20 13:08:40|6527.9|6525.1|6530.4|6527.6|6530.9|6528.1|6527.9|6525.1|21
1629464930000|2021-08-20 13:08:50|6530.8|6528|6534.9|6532.1|6538.1|6535.3|6529.3|6526.5|157
1629464940000|2021-08-20 13:09:00|6535.2|6532.4|6538.4|6535.6|6540.3|6537.5|6535.2|6532.4|106
1629464950000|2021-08-20 13:09:10|6537.9|6535.1|6538.9|6536.1|6540.4|6537.6|6537.9|6535.1|110
1629464960000|2021-08-20 13:09:20|6539.4|6536.6|6538.5|6535.7|6539.9|6537.1|6538.5|6535.7|22
1629464970000|2021-08-20 13:09:30|6538.8|6536|6539.9|6537.1|6542.4|6539.6|6537.5|6534.7|63
1629464980000|2021-08-20 13:09:40|6540.2|6537.4|6543.3|6540.5|6543.9|6541.1|6538.9|6536.1|454
1629464990000|2021-08-20 13:09:50|6543.1|6540.3|6543.3|6540.5|6543.8|6541|6541.8|6539|164
1629465000000|2021-08-20 13:10:00|6543.1|6540.3|6540.6|6537.8|6543.3|6540.5|6539.6|6536.8|96
1629465010000|2021-08-20 13:10:10|6540.8|6538|6540.8|6538|6542.3|6539.5|6540.8|6538|76
1629465020000|2021-08-20 13:10:20|6542.2|6538.2|6542.3|6539.5|6544.3|6541.5|6540.3|6537.5|163
1629465030000|2021-08-20 13:10:30|6542.1|6539.3|6541.1|6538.3|6542.9|6540.1|6540.8|6538|47
1629465040000|2021-08-20 13:10:40|6541.3|6538.5|6542.3|6539.5|6542.3|6539.5|6541.3|6538.5|27
1629465050000|2021-08-20 13:10:50|6542.1|6539.3|6543.4|6540.6|6543.6|6540.8|6541.9|6539.1|80
1629465060000|2021-08-20 13:11:00|6543.5|6540.7|6543.3|6540.5|6544.2|6541.4|6542.8|6540|13
1629465070000|2021-08-20 13:11:10|6543.4|6540.6|6548.5|6545.7|6549|6546.2|6543.4|6540.6|37
1629465080000|2021-08-20 13:11:20|6548.8|6546|6549.9|6547.1|6550.8|6548|6548.3|6545.5|40
1629465090000|2021-08-20 13:11:30|6550.3|6547.5|6550.5|6547.7|6551.3|6548.5|6549.8|6547|25
1629465100000|2021-08-20 13:11:40|6551.3|6548.5|6550.9|6548.1|6552.4|6549.6|6550.3|6547.5|62
1629465110000|2021-08-20 13:11:50|6550.8|6548|6548.4|6545.6|6550.9|6548.1|6547.9|6545.1|56
1629465120000|2021-08-20 13:12:00|6548.8|6546|6548.9|6546.1|6550.3|6547.5|6548.3|6545.5|42
1629465130000|2021-08-20 13:12:10|6549.1|6546.3|6550.5|6547.7|6550.5|6547.7|6547.9|6545.1|33
1629465140000|2021-08-20 13:12:20|6550.9|6548.1|6551.8|6549|6552|6549.2|6550.9|6548.1|30
1629465150000|2021-08-20 13:12:30|6551.3|6548.5|6550.8|6548|6551.9|6549.1|6549.9|6547.1|26
1629465160000|2021-08-20 13:12:40|6550.5|6547.7|6552.3|6549.5|6552.8|6550|6550.5|6547.7|101
1629465170000|2021-08-20 13:12:50|6552.4|6549.6|6551.9|6549.1|6553.3|6550.5|6551.8|6549|5
1629465180000|2021-08-20 13:13:00|6552.3|6549.5|6553.3|6550.5|6554.4|6551.6|6552.3|6549.5|65
1629465190000|2021-08-20 13:13:10|6552.4|6549.6|6551.9|6549.1|6553.9|6551.1|6551.9|6549.1|36
1629465200000|2021-08-20 13:13:20|6552.8|6550|6551.9|6549.1|6552.9|6550.1|6551.5|6548.7|60
1629465210000|2021-08-20 13:13:30|6552.3|6549.5|6552.3|6549.5|6552.9|6550.1|6550.9|6548.1|79
1629465220000|2021-08-20 13:13:40|6551.9|6549.1|6548.3|6545.5|6551.9|6549.1|6548.3|6545.5|135
1629465230000|2021-08-20 13:13:50|6548.9|6546.1|6547.4|6544.6|6549.4|6546.6|6546.3|6543.5|67
1629465240000|2021-08-20 13:14:00|6547.3|6544.5|6547|6544.2|6547.9|6545.1|6546.8|6544|41
1629465250000|2021-08-20 13:14:10|6547.3|6544.5|6547.4|6544.6|6548.3|6545.5|6546.8|6544|90
1629465260000|2021-08-20 13:14:20|6547.3|6544.5|6549.9|6547.1|6549.9|6547.1|6546.9|6544.1|55
1629465270000|2021-08-20 13:14:30|6549.4|6546.6|6547.3|6544.5|6550.3|6547.5|6547.3|6544.5|33
1629465280000|2021-08-20 13:14:40|6546.9|6544.1|6547.4|6544.6|6547.8|6545|6545.3|6542.5|32
1629465290000|2021-08-20 13:14:50|6547.3|6544.5|6548.6|6545.8|6550.1|6547.3|6546.9|6544.1|8
1629465300000|2021-08-20 13:15:00|6548.3|6545.5|6540.6|6537.8|6548.3|6545.5|6537.6|6534.8|79
1629465310000|2021-08-20 13:15:10|6540.1|6537.3|6536.3|6533.5|6540.3|6537.5|6536.3|6533.5|133
1629465320000|2021-08-20 13:15:20|6536.1|6533.3|6537.4|6534.6|6537.4|6534.6|6535.3|6532.5|45
1629465330000|2021-08-20 13:15:30|6537.8|6535|6537.5|6534.7|6537.8|6535|6535.6|6532.8|23
1629465340000|2021-08-20 13:15:40|6537.3|6534.5|6539.6|6536.8|6539.7|6536.9|6536.6|6533.8|19
1629465350000|2021-08-20 13:15:50|6538.7|6535.9|6539.7|6536.9|6539.7|6536.9|6537.6|6534.8|115
1629465360000|2021-08-20 13:16:00|6539.6|6536.8|6539.7|6536.9|6539.7|6536.9|6537.6|6534.8|29
1629465370000|2021-08-20 13:16:10|6539.6|6536.8|6538.1|6535.3|6539.6|6536.8|6537.6|6534.8|59
1629465380000|2021-08-20 13:16:20|6538.2|6535.4|6542.6|6539.8|6543.6|6540.8|6537.2|6534.4|32
1629465390000|2021-08-20 13:16:30|6542.2|6539.4|6540.4|6537.6|6542.7|6539.9|6539.2|6536.4|67
1629465400000|2021-08-20 13:16:40|6540.2|6537.4|6543.2|6540.4|6543.4|6540.6|6539.2|6536.4|31
1629465410000|2021-08-20 13:16:50|6542.4|6539.6|6542.7|6539.9|6544.2|6541.4|6540.9|6538.1|14
1629465420000|2021-08-20 13:17:00|6542.9|6540.1|6541.2|6538.4|6544.4|6541.6|6541.2|6538.4|36
1629465430000|2021-08-20 13:17:10|6540.5|6537.7|6541.9|6539.1|6543.6|6540.8|6540.5|6537.7|20
1629465440000|2021-08-20 13:17:20|6541.4|6538.6|6539.2|6536.4|6541.9|6539.1|6538.7|6535.9|38
1629465450000|2021-08-20 13:17:30|6539.4|6536.6|6540|6537.2|6541.2|6538.4|6538.9|6536.1|11
1629465460000|2021-08-20 13:17:40|6540.9|6538.1|6542.5|6539.7|6543.4|6540.6|6540.9|6538.1|40
1629465470000|2021-08-20 13:17:50|6543.4|6540.6|6544.4|6541.6|6545.2|6542.4|6542.9|6540.1|69
1629465480000|2021-08-20 13:18:00|6544.7|6541.9|6545.2|6542.4|6545.6|6542.8|6544.7|6541.9|81
1629465490000|2021-08-20 13:18:10|6545.6|6542.8|6546.2|6543.4|6547.8|6544.4|6545.6|6542.8|110
1629465500000|2021-08-20 13:18:20|6545.6|6542.8|6548.9|6546.1|6549.4|6546.6|6545.6|6542.8|30
1629465510000|2021-08-20 13:18:30|6549.2|6546.4|6549|6546.2|6549.5|6546.7|6548.6|6545.8|19
1629465520000|2021-08-20 13:18:40|6549.5|6546.7|6548.6|6545.8|6549.5|6546.7|6548.6|6545.8|5
1629465530000|2021-08-20 13:18:50|6548.2|6545.4|6547.2|6544.4|6549.2|6546.4|6547.1|6544.3|12
1629465540000|2021-08-20 13:19:00|6547.6|6544.8|6557.2|6554.4|6557.2|6554.4|6546.2|6543.4|214
1629465550000|2021-08-20 13:19:10|6557|6554.2|6551.9|6549.1|6557|6554.2|6551.9|6549.1|255
1629465560000|2021-08-20 13:19:20|6552.2|6549.4|6552.7|6549.9|6553.6|6550.8|6551.9|6549.1|33
1629465570000|2021-08-20 13:19:30|6552.6|6549.8|6554|6551.2|6554.7|6551.9|6551.7|6548.9|13
1629465580000|2021-08-20 13:19:40|6554.2|6551.4|6553.4|6550.6|6554.2|6551.4|6550.9|6548.1|80
1629465590000|2021-08-20 13:19:50|6552.7|6549.9|6552.6|6549.8|6553.2|6550.4|6551.9|6549.1|1
1629465600000|2021-08-20 13:20:00|6552.2|6549.4|6552.2|6549.4|6552.9|6550.1|6550.2|6547.4|21
1629465610000|2021-08-20 13:20:10|6552.4|6549.6|6550.7|6547.9|6553.7|6550.9|6550.2|6547.4|31
1629465620000|2021-08-20 13:20:20|6550.9|6548.1|6547.7|6544.9|6551.2|6548.4|6546.9|6544.1|27
1629465630000|2021-08-20 13:20:30|6547.9|6545.1|6547.2|6544.4|6549.2|6546.4|6545.2|6542.4|47
1629465640000|2021-08-20 13:20:40|6546.2|6543.4|6544.9|6542.1|6547.1|6544.3|6544.7|6541.9|27
1629465650000|2021-08-20 13:20:50|6545.1|6542.3|6546.2|6543.4|6546.6|6543.8|6545.1|6542.3|12
1629465660000|2021-08-20 13:21:00|6545.6|6542.8|6543.6|6540.8|6545.9|6543.1|6543.6|6540.8|16
1629465670000|2021-08-20 13:21:10|6543.7|6540.9|6543.6|6540.8|6544|6541.2|6542.4|6539.6|140
1629465680000|2021-08-20 13:21:20|6544.2|6541.4|6544.2|6541.4|6545.2|6542.4|6544.2|6541.4|25
1629465690000|2021-08-20 13:21:30|6544.4|6541.6|6545.2|6542.4|6545.9|6543.1|6544.4|6541.6|32
1629465700000|2021-08-20 13:21:40|6543.5|6540.7|6542.4|6539.6|6543.5|6540.7|6541.5|6538.1|18
1629465710000|2021-08-20 13:21:50|6542.2|6539.4|6542.5|6539.7|6543.4|6540.6|6542.2|6539.4|1
1629465720000|2021-08-20 13:22:00|6542.4|6539.6|6539.4|6536.6|6543.4|6540.6|6539.4|6536.6|87
1629465730000|2021-08-20 13:22:10|6539.5|6536.7|6537.6|6534.8|6541.5|6537.6|6536.1|6531.5|225
1629465740000|2021-08-20 13:22:20|6536.7|6533.9|6539.4|6536.6|6540.2|6537.4|6535.9|6533.1|133
1629465750000|2021-08-20 13:22:30|6539.9|6537.1|6539.9|6537.1|6539.9|6537.1|6539.2|6536.4|1
1629465760000|2021-08-20 13:22:40|6539.7|6536.9|6538.7|6535.9|6539.7|6536.9|6537.9|6535.1|11
1629465770000|2021-08-20 13:22:50|6538.9|6536.1|6540.4|6537.6|6540.4|6537.6|6538.9|6536.1|4
1629465780000|2021-08-20 13:23:00|6539.9|6537.1|6537|6534.2|6539.9|6537.1|6537|6534.2|19
1629465790000|2021-08-20 13:23:10|6536.9|6534.1|6533.9|6531.1|6536.9|6534.1|6532.4|6529.6|41
1629465800000|2021-08-20 13:23:20|6534.4|6531.6|6534.9|6532.1|6535.4|6532.6|6534.2|6531.4|539
1629465810000|2021-08-20 13:23:30|6533.9|6531.1|6534.4|6531.6|6536.4|6533.6|6533.9|6531.1|32
1629465820000|2021-08-20 13:23:40|6533.9|6531.1|6531|6528.2|6533.9|6531.1|6529.9|6527.1|43
1629465830000|2021-08-20 13:23:50|6531.2|6528.4|6531.5|6528.7|6532|6529.2|6529.4|6526.6|84
1629465840000|2021-08-20 13:24:00|6531.4|6528.6|6532.5|6529.7|6533.4|6530.6|6531.2|6528.4|58
1629465850000|2021-08-20 13:24:10|6532.9|6530.1|6532.2|6529.4|6532.9|6530.1|6530.9|6528.1|145
1629465860000|2021-08-20 13:24:20|6531.9|6529.1|6530.4|6527.6|6531.9|6529.1|6529.7|6526.9|16
1629465870000|2021-08-20 13:24:30|6531.2|6528.4|6530.5|6527.7|6531.2|6528.4|6529.9|6527.1|23
1629465880000|2021-08-20 13:24:40|6530.9|6528.1|6531.5|6528.7|6531.9|6529.1|6530.9|6528.1|13
1629465890000|2021-08-20 13:24:50|6532.2|6529.4|6533.7|6530.9|6534.4|6531.6|6532.2|6529.4|33
1629465900000|2021-08-20 13:25:00|6533.4|6530.6|6531.7|6528.9|6533.4|6530.6|6531.7|6528.9|10
1629465910000|2021-08-20 13:25:10|6530.9|6528.1|6530.9|6528.1|6531.9|6529.1|6530.9|6528.1|38
1629465920000|2021-08-20 13:25:20|6529.9|6527.1|6533.4|6530.6|6534.2|6531.4|6529.2|6526.4|61
1629465930000|2021-08-20 13:25:30|6533.5|6530.7|6534.4|6531.6|6534.4|6531.6|6532.9|6530.1|34
1629465940000|2021-08-20 13:25:40|6533.9|6531.1|6534.4|6531.6|6534.4|6531.6|6533.2|6530.4|0
1629465950000|2021-08-20 13:25:50|6534.5|6531.7|6532.2|6529.4|6534.5|6531.7|6532.2|6529.4|7
1629465960000|2021-08-20 13:26:00|6531.9|6529.1|6532.2|6529.4|6532.2|6529.4|6531.2|6528.4|42
1629465970000|2021-08-20 13:26:10|6532.9|6530.1|6530.4|6527.6|6532.9|6530.1|6530.4|6527.6|27
1629465980000|2021-08-20 13:26:20|6529.9|6527.1|6526.9|6524.1|6530.7|6527.9|6525.2|6522.4|65
1629465990000|2021-08-20 13:26:30|6527.2|6524.4|6527.9|6525.1|6528.5|6525.6|6527.2|6524.4|32
1629466000000|2021-08-20 13:26:40|6527.7|6524.9|6526.9|6524.1|6527.9|6525.1|6526.7|6523.9|82
1629466010000|2021-08-20 13:26:50|6526.7|6523.9|6524.9|6522.1|6526.9|6524.1|6524.9|6522.1|36
1629466020000|2021-08-20 13:27:00|6525.2|6522.4|6527.9|6525.1|6528|6525.2|6524.9|6522.1|53
1629466030000|2021-08-20 13:27:10|6527.2|6524.4|6526.2|6523.4|6527.2|6524.4|6526.2|6523.4|79
1629466040000|2021-08-20 13:27:20|6525.2|6522.4|6521.4|6518.6|6525.2|6522.4|6519.2|6516.4|199
1629466050000|2021-08-20 13:27:30|6521.7|6518.9|6524.2|6521.4|6524.2|6521.4|6521.5|6518.7|28
1629466060000|2021-08-20 13:27:40|6523.9|6521.1|6523.4|6520.6|6524.5|6521.7|6522.9|6520.1|37
1629466070000|2021-08-20 13:27:50|6523.2|6520.4|6522.9|6520.1|6523.9|6521.1|6521.9|6519.1|14
1629466080000|2021-08-20 13:28:00|6522.7|6519.9|6526|6523.2|6526.5|6523.7|6522.2|6519.4|20
1629466090000|2021-08-20 13:28:10|6526.9|6524.1|6526.4|6523.6|6527.4|6524.6|6525.9|6523.1|6
1629466100000|2021-08-20 13:28:20|6525.9|6523.1|6525|6522.2|6526.4|6523.6|6524.9|6522.1|14
1629466110000|2021-08-20 13:28:30|6524.9|6522.1|6524.9|6522.1|6525.9|6523.1|6524.4|6521.6|17
1629466120000|2021-08-20 13:28:40|6524.7|6521.9|6524.4|6521.6|6525.4|6522.6|6524|6521.2|70
1629466130000|2021-08-20 13:28:50|6524.9|6522.1|6523.4|6520.6|6525.4|6522.6|6523.2|6520.4|7
1629466140000|2021-08-20 13:29:00|6523.5|6520.7|6524.5|6521.7|6524.5|6521.7|6523.4|6520.6|7
1629466150000|2021-08-20 13:29:10|6524.4|6521.6|6525.9|6523.1|6527.2|6524.4|6524.4|6521.6|82
1629466160000|2021-08-20 13:29:20|6524.8|6522|6527.9|6525.1|6528.9|6526.1|6524.4|6521.6|55
1629466170000|2021-08-20 13:29:30|6527.7|6524.9|6528.5|6525.7|6528.5|6525.7|6526.9|6524.1|10
1629466180000|2021-08-20 13:29:40|6528.4|6525.6|6528|6525.2|6529.2|6526.4|6527.4|6524.6|12
1629466190000|2021-08-20 13:29:50|6527.9|6525.1|6524.4|6521.6|6527.9|6525.1|6524.4|6521.6|5
1629466200000|2021-08-20 13:30:00|6523.4|6520.6|6515.9|6513.1|6524.5|6521.7|6513.4|6510.6|555
1629466210000|2021-08-20 13:30:10|6517|6514.2|6523.5|6520.7|6523.9|6521.1|6516.9|6514.1|100
1629466220000|2021-08-20 13:30:20|6523|6520.2|6520|6517.2|6523.9|6521.1|6519.9|6517.1|46
1629466230000|2021-08-20 13:30:30|6520.4|6517.6|6516.9|6514.1|6520.4|6517.6|6515.4|6512.6|22
1629466240000|2021-08-20 13:30:40|6517.9|6515.1|6519.9|6517.1|6520.9|6518.1|6517.9|6515.1|20
1629466250000|2021-08-20 13:30:50|6520|6517.2|6517.2|6514.4|6520.4|6517.6|6516.9|6514.1|143
1629466260000|2021-08-20 13:31:00|6516.9|6514.1|6520.9|6518.1|6520.9|6518.1|6516.9|6514.1|44
1629466270000|2021-08-20 13:31:10|6521.2|6518.4|6525.4|6522.6|6529.4|6526.6|6520.9|6518.1|154
1629466280000|2021-08-20 13:31:20|6525.5|6522.7|6525.6|6522.8|6528.9|6526.1|6525.5|6522.7|260
1629466290000|2021-08-20 13:31:30|6525.1|6522.3|6524.2|6521.4|6525.7|6522.9|6523.6|6520.8|19
1629466300000|2021-08-20 13:31:40|6524.1|6521.3|6527.6|6524.8|6527.7|6524.9|6523.4|6520.6|28
1629466310000|2021-08-20 13:31:50|6527.7|6524.9|6524.2|6521.4|6528.2|6525.4|6524.1|6521.3|61
1629466320000|2021-08-20 13:32:00|6524.4|6521.6|6526.7|6523.9|6528.7|6525.9|6524.4|6521.6|30
1629466330000|2021-08-20 13:32:10|6527.6|6524.8|6525.4|6522.6|6528.6|6525.8|6525.4|6522.6|41
1629466340000|2021-08-20 13:32:20|6525.2|6522.4|6528.1|6525.3|6528.6|6525.8|6524.7|6521.9|8
1629466350000|2021-08-20 13:32:30|6528.2|6525.4|6533.2|6530.4|6535.4|6532.6|6527.1|6524.3|77
1629466360000|2021-08-20 13:32:40|6533.1|6530.3|6533.2|6530.4|6534.1|6531.3|6531.6|6528.8|14
1629466370000|2021-08-20 13:32:50|6533.4|6530.6|6536.6|6533.8|6538.2|6535.4|6532.1|6529.3|51
1629466380000|2021-08-20 13:33:00|6537.1|6534.3|6535.7|6532.9|6538.1|6535.3|6534.7|6531.9|118
1629466390000|2021-08-20 13:33:10|6536.6|6533.8|6533.7|6530.9|6537.2|6534.4|6533.7|6530.9|19
1629466400000|2021-08-20 13:33:20|6534.2|6531.4|6531.2|6528.4|6534.2|6531.4|6531.1|6528.3|66
1629466410000|2021-08-20 13:33:30|6532.1|6529.3|6532.1|6529.3|6532.6|6529.8|6530.1|6527.3|9
1629466420000|2021-08-20 13:33:40|6531.9|6529.1|6527.1|6524.3|6532.7|6529.9|6527.1|6524.3|9
1629466430000|2021-08-20 13:33:50|6527.6|6524.8|6526.1|6523.3|6528.6|6525.8|6525.2|6522.4|93
1629466440000|2021-08-20 13:34:00|6526.6|6523.8|6527.6|6524.8|6527.7|6524.9|6525.1|6522.3|19
1629466450000|2021-08-20 13:34:10|6527.1|6524.3|6530.4|6527.6|6530.6|6527.8|6527.1|6524.3|26
1629466460000|2021-08-20 13:34:20|6531.2|6528.4|6528.6|6525.8|6533.1|6530.3|6527.1|6524.3|20
1629466470000|2021-08-20 13:34:30|6528.1|6525.3|6526.6|6523.8|6528.7|6525.9|6526.4|6523.6|37
1629466480000|2021-08-20 13:34:40|6526.7|6523.9|6528.7|6525.9|6529.6|6526.8|6526.7|6523.9|45
1629466490000|2021-08-20 13:34:50|6528.9|6526.1|6529.6|6526.8|6531.7|6528.9|6527.7|6524.9|20
1629466500000|2021-08-20 13:35:00|6529.9|6527.1|6536.9|6534.1|6536.9|6534.1|6529.2|6526.4|118
1629466510000|2021-08-20 13:35:10|6537.6|6534.8|6540.6|6537.8|6541.2|6538.4|6536.6|6533.8|95
1629466520000|2021-08-20 13:35:20|6540.4|6537.6|6546.6|6543.8|6547.1|6544.3|6540.1|6537.3|60
1629466530000|2021-08-20 13:35:30|6546.7|6543.9|6546.1|6543.3|6547.2|6544.4|6545.6|6542.8|15
1629466540000|2021-08-20 13:35:40|6545.9|6543.1|6546.2|6543.4|6547.6|6544.8|6545.9|6543.1|7
1629466550000|2021-08-20 13:35:50|6546.7|6543.9|6549.9|6547.1|6549.9|6547.1|6546.6|6543.8|24
1629466560000|2021-08-20 13:36:00|6550.2|6547.4|6545.7|6542.9|6550.2|6547.4|6544.6|6541.8|74
1629466570000|2021-08-20 13:36:10|6545.6|6542.8|6541.7|6538.9|6547.1|6544.3|6541.6|6538.8|54
1629466580000|2021-08-20 13:36:20|6541.9|6539.1|6541.2|6538.4|6542.7|6539.9|6541.1|6538.3|3
1629466590000|2021-08-20 13:36:30|6541.1|6538.3|6542.2|6539.4|6542.2|6539.4|6540.6|6537.8|9
1629466600000|2021-08-20 13:36:40|6543.1|6540.3|6539.1|6536.3|6543.4|6540.6|6537.1|6534.3|63
1629466610000|2021-08-20 13:36:50|6538.9|6536.1|6540.6|6537.8|6541.2|6538.4|6538.1|6535.3|16
1629466620000|2021-08-20 13:37:00|6541.1|6538.3|6544.2|6541.4|6544.2|6541.4|6540.6|6537.8|39
1629466630000|2021-08-20 13:37:10|6544.6|6541.8|6546.3|6543.5|6548.1|6545.3|6542.6|6539.8|91
1629466640000|2021-08-20 13:37:20|6545.7|6542.9|6543.9|6541.1|6547.2|6544.4|6543.2|6540.4|43
1629466650000|2021-08-20 13:37:30|6543.6|6540.8|6545.4|6542.6|6546.6|6543.8|6543.6|6540.8|50
1629466660000|2021-08-20 13:37:40|6544.6|6541.8|6543.1|6540.3|6546.1|6543.3|6542.6|6539.8|7
1629466670000|2021-08-20 13:37:50|6543.2|6540.4|6549.2|6546.4|6553.2|6550.4|6543.2|6540.4|203
1629466680000|2021-08-20 13:38:00|6548.6|6545.8|6548.6|6545.8|6548.7|6545.9|6546.6|6543.8|63
1629466690000|2021-08-20 13:38:10|6548.4|6545.6|6547.7|6544.9|6549.2|6546.4|6546.6|6543.8|27
1629466700000|2021-08-20 13:38:20|6547.6|6544.8|6547.2|6544.4|6547.6|6544.8|6546.1|6543.3|3
1629466710000|2021-08-20 13:38:30|6547.1|6544.3|6545.2|6542.4|6547.2|6544.4|6544.7|6541.9|8
1629466720000|2021-08-20 13:38:40|6545.1|6542.3|6546.1|6543.3|6546.2|6543.4|6544.2|6541.4|2
1629466730000|2021-08-20 13:38:50|6545.2|6542.4|6546.6|6543.8|6546.6|6543.8|6545.1|6542.3|0
1629466740000|2021-08-20 13:39:00|6546.2|6543.4|6546.7|6543.9|6546.7|6543.9|6544.7|6541.9|26
1629466750000|2021-08-20 13:39:10|6546.6|6543.8|6546.9|6544.1|6548.2|6545.4|6546.2|6543.4|2
1629466760000|2021-08-20 13:39:20|6546.4|6543.6|6548.1|6545.3|6550.7|6547.9|6546.4|6543.6|18
1629466770000|2021-08-20 13:39:30|6547.7|6544.9|6549.2|6546.4|6550.2|6547.4|6547.7|6544.9|3
1629466780000|2021-08-20 13:39:40|6548.7|6545.9|6548.9|6546.1|6550.2|6547.4|6548.6|6545.8|69
1629466790000|2021-08-20 13:39:50|6548.8|6546|6550.2|6547.4|6550.2|6547.4|6548.1|6545.3|27
1629466800000|2021-08-20 13:40:00|6550.6|6547.8|6555.2|6552.4|6556.2|6553.4|6550.6|6547.8|70
1629466810000|2021-08-20 13:40:10|6554.9|6552.1|6554.6|6551.8|6556.2|6553.4|6553.6|6550.8|73
1629466820000|2021-08-20 13:40:20|6554.7|6551.9|6553.7|6550.9|6555.2|6552.4|6552.6|6549.8|56
1629466830000|2021-08-20 13:40:30|6553.2|6550.4|6553.2|6550.4|6554.7|6551.9|6553.2|6550.4|46
1629466840000|2021-08-20 13:40:40|6552.7|6549.9|6553.2|6550.4|6555.6|6552.8|6552.1|6549.3|44
1629466850000|2021-08-20 13:40:50|6553.1|6550.3|6549.2|6546.4|6553.6|6550.8|6549.1|6546.3|11
1629466860000|2021-08-20 13:41:00|6549.6|6546.8|6547.1|6544.3|6549.6|6546.8|6546.9|6544.1|54
1629466870000|2021-08-20 13:41:10|6546.6|6543.8|6541.2|6538.4|6546.6|6543.8|6541.1|6538.3|139
1629466880000|2021-08-20 13:41:20|6541.7|6538.9|6546.2|6543.4|6546.4|6543.6|6541.7|6538.9|38
1629466890000|2021-08-20 13:41:30|6546.4|6543.6|6549.9|6547.1|6551.2|6548.4|6546.4|6543.6|11
1629466900000|2021-08-20 13:41:40|6550.4|6547.6|6548.2|6545.4|6550.4|6547.6|6547.4|6544.6|63
1629466910000|2021-08-20 13:41:50|6548.4|6545.6|6545.6|6542.8|6548.4|6545.6|6545.6|6542.8|37
1629466920000|2021-08-20 13:42:00|6545.2|6542.4|6545.1|6542.3|6545.6|6542.8|6543.1|6540.3|29
1629466930000|2021-08-20 13:42:10|6546.1|6543.3|6547.9|6545.1|6549.1|6546.3|6546.1|6543.3|23
1629466940000|2021-08-20 13:42:20|6548.1|6545.3|6547.2|6544.4|6548.2|6545.4|6546.6|6543.8|57
1629466950000|2021-08-20 13:42:30|6547.9|6545.1|6547.1|6544.3|6547.9|6545.1|6545.1|6542.3|107
1629466960000|2021-08-20 13:42:40|6546.6|6543.8|6545.1|6542.3|6547.1|6544.3|6545.1|6542.3|12
1629466970000|2021-08-20 13:42:50|6545.2|6542.4|6544.6|6541.8|6545.8|6543|6542.4|6539.6|34
1629466980000|2021-08-20 13:43:00|6544.7|6541.9|6544.4|6541.6|6547.1|6544.3|6543.2|6540.4|22
1629466990000|2021-08-20 13:43:10|6543.9|6541.1|6537.9|6535.1|6544.4|6541.6|6537.6|6534.8|60
1629467000000|2021-08-20 13:43:20|6536.9|6534.1|6536.8|6534|6537.4|6534.6|6534.9|6532.1|47
1629467010000|2021-08-20 13:43:30|6536.1|6533.3|6535.6|6532.8|6537.2|6534.4|6535.2|6532.4|39
1629467020000|2021-08-20 13:43:40|6535.7|6532.9|6539.1|6536.3|6540.1|6537.3|6535.6|6532.8|37
1629467030000|2021-08-20 13:43:50|6539.7|6536.9|6541.9|6539.1|6543.7|6540.9|6539.4|6536.6|14
1629467040000|2021-08-20 13:44:00|6541.4|6538.6|6540.1|6537.3|6541.4|6538.6|6539.6|6536.8|44
1629467050000|2021-08-20 13:44:10|6539.7|6536.9|6538.7|6535.9|6539.7|6536.9|6536.1|6533.3|56
1629467060000|2021-08-20 13:44:20|6538.6|6535.8|6540.7|6537.9|6540.7|6537.9|6535.6|6532.8|80
1629467070000|2021-08-20 13:44:30|6540.4|6537.6|6538.6|6535.8|6540.6|6537.8|6538.6|6535.8|43
1629467080000|2021-08-20 13:44:40|6538.7|6535.9|6538.1|6535.3|6541.2|6538.4|6538.1|6535.3|22
1629467090000|2021-08-20 13:44:50|6538.6|6535.8|6545.2|6542.4|6545.2|6542.4|6538.4|6535.6|12
1629467100000|2021-08-20 13:45:00|6545.4|6542.6|6550.9|6548.1|6551.6|6548.8|6543.6|6540.8|63
1629467110000|2021-08-20 13:45:10|6551.1|6548.3|6548.7|6545.9|6551.7|6548.9|6548.4|6545.6|149
1629467120000|2021-08-20 13:45:20|6548.9|6546.1|6553.7|6550.9|6553.9|6551.1|6548.7|6545.9|24
1629467130000|2021-08-20 13:45:30|6553.2|6550.4|6551.6|6548.8|6553.2|6550.4|6550.7|6547.9|16
1629467140000|2021-08-20 13:45:40|6551.7|6548.9|6550.6|6547.8|6553.2|6550.4|6550.2|6547.4|25
1629467150000|2021-08-20 13:45:50|6550.2|6547.4|6548.7|6545.9|6550.2|6547.4|6547.6|6544.8|20
1629467160000|2021-08-20 13:46:00|6548.9|6546.1|6550.4|6547.6|6551.7|6548.9|6548.6|6545.8|28
1629467170000|2021-08-20 13:46:10|6550.2|6547.4|6550.1|6547.3|6553.6|6548.8|6548.9|6543.6|132
1629467180000|2021-08-20 13:46:20|6550.6|6547.8|6552.5|6549.7|6554.2|6551.4|6550.1|6547.3|5
1629467190000|2021-08-20 13:46:30|6553.6|6550.8|6554.2|6551.4|6555.2|6552.4|6551.7|6548.9|154
1629467200000|2021-08-20 13:46:40|6554.7|6551.9|6553.7|6550.9|6555.2|6552.4|6553.4|6550.6|16
1629467210000|2021-08-20 13:46:50|6554.2|6551.4|6555.1|6552.3|6555.2|6552.4|6553.7|6550.9|112
1629467220000|2021-08-20 13:47:00|6555.2|6552.4|6558.4|6555.6|6562.4|6559.6|6554.2|6551.4|183
1629467230000|2021-08-20 13:47:10|6557.7|6554.9|6560.2|6557.4|6562.1|6559.3|6556.1|6553.3|56
1629467240000|2021-08-20 13:47:20|6560.1|6557.3|6558.1|6555.3|6560.2|6557.4|6557.2|6554.4|12
1629467250000|2021-08-20 13:47:30|6558.6|6555.8|6559.1|6556.3|6560.9|6558.1|6558.1|6555.2|67
1629467260000|2021-08-20 13:47:40|6559.7|6556.9|6560.2|6557.4|6561.1|6558.3|6557.6|6554.8|29
1629467270000|2021-08-20 13:47:50|6560.6|6557.8|6560.6|6557.8|6561.7|6558.9|6560.4|6557.6|23
1629467280000|2021-08-20 13:48:00|6560.7|6557.9|6560.6|6557.8|6564.2|6561.4|6560.2|6557.4|152
1629467290000|2021-08-20 13:48:10|6561.1|6558.3|6561.4|6558.6|6563.1|6560.3|6560.6|6557.8|48
1629467300000|2021-08-20 13:48:20|6561.1|6558.3|6562.6|6559.8|6562.7|6559.9|6560.2|6557.4|50
1629467310000|2021-08-20 13:48:30|6561.7|6558.9|6562.7|6559.9|6564.2|6561.4|6560.7|6557.9|132
1629467320000|2021-08-20 13:48:40|6562.6|6559.8|6560.7|6557.9|6562.7|6559.9|6560.6|6557.8|5
1629467330000|2021-08-20 13:48:50|6561.6|6558.8|6563.1|6560.3|6563.2|6560.4|6561.2|6558.4|47
1629467340000|2021-08-20 13:49:00|6563.2|6560.4|6563.1|6560.3|6563.7|6560.9|6563.1|6560.3|26
1629467350000|2021-08-20 13:49:10|6563.2|6560.4|6564.2|6561.4|6564.2|6561.4|6563.1|6560.3|33
1629467360000|2021-08-20 13:49:20|6564.1|6561.3|6568.6|6565.8|6569.2|6566.4|6564.1|6561.3|323
1629467370000|2021-08-20 13:49:30|6568.2|6565.4|6563.7|6560.9|6568.2|6565.4|6563.7|6560.9|36
1629467380000|2021-08-20 13:49:40|6563.8|6559.8|6564.1|6561.3|6564.2|6561.4|6563.2|6559.8|101
1629467390000|2021-08-20 13:49:50|6563.9|6561.1|6564.7|6561.9|6566.7|6563.9|6563.9|6561.1|22
1629467400000|2021-08-20 13:50:00|6565.2|6562.4|6563.6|6560.8|6565.2|6562.4|6559.9|6557.1|59
1629467410000|2021-08-20 13:50:10|6563.1|6560.3|6564.2|6561.4|6564.2|6561.4|6561.6|6558.8|23
1629467420000|2021-08-20 13:50:20|6564.7|6561.9|6566.9|6564.1|6567.2|6564.4|6563.6|6560.8|16
1629467430000|2021-08-20 13:50:30|6567.2|6564.4|6568.7|6565.9|6569.6|6566.8|6566.9|6564.1|19
1629467440000|2021-08-20 13:50:40|6568.1|6565.3|6566.9|6564.1|6570.1|6567.3|6566.7|6563.9|63
1629467450000|2021-08-20 13:50:50|6567.1|6564.3|6564.2|6561.4|6567.1|6564.3|6563.2|6560.4|11
1629467460000|2021-08-20 13:51:00|6564.6|6561.8|6567.7|6564.9|6568.7|6565.9|6564.6|6561.8|26
1629467470000|2021-08-20 13:51:10|6568.6|6565.8|6569.1|6566.3|6570.2|6567.4|6567.6|6564.8|42
1629467480000|2021-08-20 13:51:20|6569.2|6566.4|6568.1|6565.3|6570.1|6567.3|6568.1|6565.3|29
1629467490000|2021-08-20 13:51:30|6567.1|6564.3|6570.9|6568.1|6576.1|6573.3|6567.1|6564.3|175
1629467500000|2021-08-20 13:51:40|6570.6|6567.8|6569.6|6566.8|6570.7|6567.9|6568.6|6565.8|121
1629467510000|2021-08-20 13:51:50|6569.7|6566.9|6571.6|6568.8|6573.6|6570.8|6569.6|6566.8|69
1629467520000|2021-08-20 13:52:00|6571.9|6569.1|6572.7|6569.9|6574.1|6571.3|6571.6|6568.8|22
1629467530000|2021-08-20 13:52:10|6572.9|6570.1|6572.6|6569.8|6574.7|6571.9|6571.6|6568.8|14
1629467540000|2021-08-20 13:52:20|6572.7|6569.9|6572.7|6569.9|6573.1|6570.3|6571.2|6568.4|24
1629467550000|2021-08-20 13:52:30|6573.1|6570.3|6574.7|6571.9|6574.7|6571.9|6571.1|6568.3|50
1629467560000|2021-08-20 13:52:40|6575.2|6572.4|6576.6|6573.8|6578.2|6575.4|6575.2|6572.4|118
1629467570000|2021-08-20 13:52:50|6576.2|6573.4|6576.7|6573.9|6576.7|6573.9|6574.6|6571.8|174
1629467580000|2021-08-20 13:53:00|6576.2|6573.4|6574.2|6571.4|6578.2|6575.4|6574.2|6571.4|118
1629467590000|2021-08-20 13:53:10|6574.1|6571.3|6571.9|6569.1|6575.2|6572.4|6570.1|6567.3|79
1629467600000|2021-08-20 13:53:20|6571.2|6568.4|6571.6|6568.8|6573.2|6570.4|6570.6|6567.8|14
1629467610000|2021-08-20 13:53:30|6571.2|6568.4|6568.9|6566.1|6571.6|6568.8|6566.1|6563.3|38
1629467620000|2021-08-20 13:53:40|6568.7|6565.9|6569.7|6566.9|6571.6|6568.8|6568.6|6565.8|9
1629467630000|2021-08-20 13:53:50|6569.6|6566.8|6569.7|6566.9|6571.7|6568.9|6568.6|6565.8|13
1629467640000|2021-08-20 13:54:00|6570.2|6567.4|6568.7|6565.9|6571.9|6569.1|6568.6|6565.8|81
1629467650000|2021-08-20 13:54:10|6568.9|6566.1|6569.6|6566.8|6569.6|6566.8|6567.6|6564.8|9
1629467660000|2021-08-20 13:54:20|6569.7|6566.9|6571.7|6568.9|6573.9|6571.1|6569.7|6566.9|109
1629467670000|2021-08-20 13:54:30|6571.4|6568.6|6571.7|6568.9|6571.7|6568.9|6570.7|6567.9|25
1629467680000|2021-08-20 13:54:40|6571.6|6568.8|6570.6|6567.8|6574.7|6571.9|6570.1|6567.3|100
1629467690000|2021-08-20 13:54:50|6570.7|6567.9|6570.6|6567.8|6571.9|6569.1|6569.6|6566.8|22
1629467700000|2021-08-20 13:55:00|6570.2|6567.4|6570.7|6567.9|6573.7|6570.9|6569.7|6566.9|51
1629467710000|2021-08-20 13:55:10|6572.1|6569.3|6571.1|6568.3|6574.6|6571.8|6571.1|6568.3|22
1629467720000|2021-08-20 13:55:20|6571.2|6568.4|6573.6|6570.8|6575.2|6572.4|6571.2|6568.4|62
1629467730000|2021-08-20 13:55:30|6573.7|6570.9|6581.1|6578.3|6581.9|6579.1|6573.7|6570.9|60
1629467740000|2021-08-20 13:55:40|6580.6|6577.8|6581.1|6578.3|6581.7|6578.9|6579.1|6576.3|25
1629467750000|2021-08-20 13:55:50|6581.2|6578.4|6586.2|6583.4|6586.2|6583.4|6581.1|6578.3|123
1629467760000|2021-08-20 13:56:00|6585.7|6582.9|6579.7|6576.9|6586.2|6583.4|6579.7|6576.9|115
1629467770000|2021-08-20 13:56:10|6580.1|6577.3|6580.1|6577.3|6581.6|6578.8|6578.4|6575.6|92
1629467780000|2021-08-20 13:56:20|6580.6|6577.8|6581.9|6579.1|6582.2|6579.4|6579.6|6576.8|54
1629467790000|2021-08-20 13:56:30|6582.6|6579.8|6582.2|6579.4|6583.2|6580.4|6580.7|6577.9|69
1629467800000|2021-08-20 13:56:40|6583.1|6580.3|6582.6|6579.8|6584.6|6581.8|6582.2|6579.4|11
1629467810000|2021-08-20 13:56:50|6582.4|6579.6|6581.6|6578.8|6582.6|6579.8|6579.2|6576.4|96
1629467820000|2021-08-20 13:57:00|6582.1|6579.3|6580.6|6577.8|6582.6|6579.8|6580.6|6577.8|17
1629467830000|2021-08-20 13:57:10|6579.6|6576.8|6583.1|6580.3|6583.7|6580.9|6578.9|6576.1|49
1629467840000|2021-08-20 13:57:20|6583.2|6580.4|6581.7|6578.9|6583.2|6580.4|6581.7|6578.9|7
1629467850000|2021-08-20 13:57:30|6582.1|6579.3|6581.7|6578.9|6584.1|6581.3|6580.4|6577.6|30
1629467860000|2021-08-20 13:57:40|6582.1|6579.3|6581.1|6578.3|6582.2|6579.4|6579.6|6576.8|135
1629467870000|2021-08-20 13:57:50|6580.7|6577.9|6583.6|6580.8|6584.7|6581.9|6580.7|6577.9|26
1629467880000|2021-08-20 13:58:00|6583.2|6580.4|6581.6|6578.8|6583.7|6580.9|6581.6|6578.8|17
1629467890000|2021-08-20 13:58:10|6582.2|6579.4|6581.7|6578.9|6584.2|6581.4|6580.6|6577.8|105
1629467900000|2021-08-20 13:58:20|6581.6|6578.8|6583.2|6580.4|6583.6|6580.8|6580.2|6577.4|144
1629467910000|2021-08-20 13:58:30|6582.7|6579.9|6584.2|6581.4|6584.6|6581.8|6582.2|6579.4|195
1629467920000|2021-08-20 13:58:40|6583.2|6580.4|6584.2|6581.4|6584.2|6581.4|6582.7|6579.9|36
1629467930000|2021-08-20 13:58:50|6584.6|6581.8|6581.6|6578.8|6585.2|6582.4|6580.7|6577.9|70
1629467940000|2021-08-20 13:59:00|6582.2|6579.4|6579.9|6577.1|6582.2|6579.4|6578.2|6575.4|77
1629467950000|2021-08-20 13:59:10|6579.6|6576.8|6582.7|6579.9|6583.2|6580.4|6579.6|6576.8|14
1629467960000|2021-08-20 13:59:20|6582.6|6579.8|6582.6|6579.8|6583.2|6580.4|6582.1|6579.3|19
1629467970000|2021-08-20 13:59:30|6582.7|6579.9|6580.6|6577.8|6582.7|6579.9|6579.6|6576.8|14
1629467980000|2021-08-20 13:59:40|6580.7|6577.9|6580.6|6577.8|6581.1|6578.3|6579.6|6576.8|34
1629467990000|2021-08-20 13:59:50|6581.2|6578.4|6581.7|6578.9|6583.2|6580.4|6580.6|6577.8|29
1629468000000|2021-08-20 14:00:00|6581.4|6578.6|6574.9|6572.1|6581.4|6578.6|6574.9|6572.1|158
1629468010000|2021-08-20 14:00:10|6575.7|6572.9|6574.1|6571.3|6576.1|6573.3|6573.2|6570.4|20
1629468020000|2021-08-20 14:00:20|6573.6|6570.8|6576.6|6573.8|6577.1|6574.3|6573.6|6570.8|21
1629468030000|2021-08-20 14:00:30|6576.1|6573.3|6577.1|6574.3|6579.6|6576.8|6575.9|6573.1|42
1629468040000|2021-08-20 14:00:40|6577.2|6574.4|6578.1|6575.3|6578.6|6575.8|6577.2|6574.4|61
1629468050000|2021-08-20 14:00:50|6578.2|6575.4|6580.6|6577.8|6583.4|6580.6|6578.2|6575.4|94
1629468060000|2021-08-20 14:01:00|6580.7|6577.9|6580.2|6577.4|6581.2|6578.4|6579.9|6577.1|18
1629468070000|2021-08-20 14:01:10|6580.1|6577.3|6579.1|6576.3|6580.2|6577.4|6578.6|6575.8|26
1629468080000|2021-08-20 14:01:20|6579.2|6576.4|6583.2|6580.4|6583.2|6580.4|6578.6|6575.8|20
1629468090000|2021-08-20 14:01:30|6583.6|6580.8|6584.2|6581.4|6584.7|6581.9|6581.7|6578.9|17
1629468100000|2021-08-20 14:01:40|6584.1|6581.3|6579.7|6576.9|6584.2|6581.4|6579.7|6576.9|32
1629468110000|2021-08-20 14:01:50|6580.2|6577.4|6580.7|6577.9|6580.7|6577.9|6578.6|6575.8|10
1629468120000|2021-08-20 14:02:00|6580.9|6578.1|6581.7|6578.9|6582.2|6579.4|6579.9|6577.1|30
1629468130000|2021-08-20 14:02:10|6582.2|6579.4|6582.7|6579.9|6584.7|6581.9|6581.6|6578.8|5
1629468140000|2021-08-20 14:02:20|6582.6|6579.8|6584.2|6581.4|6584.2|6581.4|6582.2|6579.4|5
1629468150000|2021-08-20 14:02:30|6584.4|6581.6|6582.6|6579.8|6584.7|6581.9|6582.2|6579.4|16
1629468160000|2021-08-20 14:02:40|6582.2|6579.4|6581.1|6578.3|6582.2|6579.4|6581.1|6577.8|42
1629468170000|2021-08-20 14:02:50|6579.6|6576.8|6575.6|6572.8|6580.2|6577.4|6575.6|6572.8|23
1629468180000|2021-08-20 14:03:00|6575.3|6572.5|6576.1|6573.3|6576.1|6573.3|6572.6|6569.8|634
1629468190000|2021-08-20 14:03:10|6575.7|6572.9|6574.7|6571.9|6576.7|6573.9|6574.6|6571.8|106
1629468200000|2021-08-20 14:03:20|6575.2|6572.4|6573.2|6570.4|6575.2|6572.4|6572.6|6569.8|33
1629468210000|2021-08-20 14:03:30|6574.1|6571.3|6573.9|6571.1|6576.9|6574.1|6573.7|6570.9|254
1629468220000|2021-08-20 14:03:40|6573.7|6570.9|6573.7|6570.9|6573.9|6571.1|6572.9|6570.1|12
1629468230000|2021-08-20 14:03:50|6573.9|6571.1|6574.9|6572.1|6575.4|6572.6|6572.9|6570.1|34
1629468240000|2021-08-20 14:04:00|6575.1|6572.3|6580|6577.2|6581|6578.2|6575.1|6572.3|28
1629468250000|2021-08-20 14:04:10|6580.1|6577.3|6575.4|6572.6|6583.4|6580.6|6574.5|6571.7|180
1629468260000|2021-08-20 14:04:20|6575.5|6572.7|6578.1|6575.3|6578.1|6575.3|6574.4|6571.6|29
1629468270000|2021-08-20 14:04:30|6578.9|6576.1|6571.4|6568.6|6578.9|6576.1|6570.5|6567.7|257
1629468280000|2021-08-20 14:04:40|6570.9|6568.1|6572|6569.2|6573.5|6570.7|6570.9|6568.1|38
1629468290000|2021-08-20 14:04:50|6572.5|6569.7|6568.2|6565.4|6573.5|6570.7|6567.9|6565.1|150
1629468300000|2021-08-20 14:05:00|6568.4|6565.6|6569.5|6566.7|6570.2|6567.4|6568.4|6565.6|76
1629468310000|2021-08-20 14:05:10|6568.9|6566.1|6566.9|6564.1|6568.9|6566.1|6566.2|6563.4|120
1629468320000|2021-08-20 14:05:20|6566.5|6563.7|6562.9|6560.1|6566.5|6563.7|6562.2|6559.4|196
1629468330000|2021-08-20 14:05:30|6563.4|6560.6|6564.5|6561.7|6564.5|6561.7|6562.7|6559.9|57
1629468340000|2021-08-20 14:05:40|6564.2|6561.4|6559.9|6557.1|6564.2|6561.4|6559.9|6557.1|253
1629468350000|2021-08-20 14:05:50|6559.5|6556.7|6556|6553.2|6560.2|6557.1|6555.9|6553.1|185
1629468360000|2021-08-20 14:06:00|6556.4|6553.6|6553.4|6550.6|6557.9|6555.1|6549.9|6547.1|567
1629468370000|2021-08-20 14:06:10|6553.5|6550.7|6554.5|6551.7|6556.4|6553.6|6552.5|6549.7|36
1629468380000|2021-08-20 14:06:20|6555.9|6553.1|6558.4|6555.6|6558.4|6555.6|6555.9|6553.1|16
1629468390000|2021-08-20 14:06:30|6557.9|6555.1|6562.2|6559.4|6563.5|6560.4|6557.7|6554.9|32
1629468400000|2021-08-20 14:06:40|6562|6559.2|6562.7|6559.9|6567.8|6565|6562|6559.2|58
1629468410000|2021-08-20 14:06:50|6563.1|6560.3|6565.2|6562.4|6565.2|6562.4|6561.8|6559|82
1629468420000|2021-08-20 14:07:00|6566.2|6563.4|6565.8|6563|6567.8|6565|6565.7|6562.9|184
1629468430000|2021-08-20 14:07:10|6565.7|6562.9|6567.8|6565|6568.2|6565.4|6565.3|6562.5|44
1629468440000|2021-08-20 14:07:20|6567.7|6564.9|6568.2|6565.4|6568.2|6565.4|6566.7|6563.9|33
1629468450000|2021-08-20 14:07:30|6567.8|6565|6563.8|6561|6568.2|6565.4|6561.7|6558.9|30
1629468460000|2021-08-20 14:07:40|6564|6561.2|6565.8|6563|6566.8|6564|6563.8|6561|12
1629468470000|2021-08-20 14:07:50|6565.3|6562.5|6563.7|6560.9|6565.8|6563|6563.7|6560.9|11
1629468480000|2021-08-20 14:08:00|6563.5|6560.7|6563.3|6560.5|6563.7|6560.9|6559.7|6556.9|25
1629468490000|2021-08-20 14:08:10|6563.8|6561|6560.7|6557.9|6565.3|6562.5|6560.7|6557.9|23
1629468500000|2021-08-20 14:08:20|6560.3|6557.5|6557.2|6554.4|6560.3|6557.5|6556|6553.2|32
1629468510000|2021-08-20 14:08:30|6556.8|6554|6556.8|6554|6558.2|6555.4|6556.7|6553.9|25
1629468520000|2021-08-20 14:08:40|6557.8|6555|6557.3|6554.5|6558.5|6555.7|6555.7|6552.9|8
1629468530000|2021-08-20 14:08:50|6557.5|6554.7|6556.2|6553.4|6559.3|6556.5|6556|6553.2|56
1629468540000|2021-08-20 14:09:00|6556.3|6553.5|6557.8|6555|6558|6555.2|6556.3|6553.5|19
1629468550000|2021-08-20 14:09:10|6557.3|6554.5|6560.8|6558|6561.3|6558.5|6557.3|6554.5|16
1629468560000|2021-08-20 14:09:20|6560.3|6557.5|6561.8|6559|6562.8|6560|6560.2|6557.4|5
1629468570000|2021-08-20 14:09:30|6561.7|6558.9|6560.3|6557.5|6562|6559.2|6560.3|6557.5|49
1629468580000|2021-08-20 14:09:40|6560.8|6558|6560.7|6557.9|6561.6|6558.8|6559.3|6556.5|53
1629468590000|2021-08-20 14:09:50|6560.6|6557.8|6558.8|6556|6560.6|6557.8|6557|6554.2|58
1629468600000|2021-08-20 14:10:00|6559|6556.2|6551.7|6548.9|6559.8|6557|6549.2|6546.4|177
1629468610000|2021-08-20 14:10:10|6552.1|6549.3|6549.6|6546.8|6552.7|6549.9|6549.1|6546.3|219
1629468620000|2021-08-20 14:10:20|6549.7|6546.9|6550.7|6547.9|6551.7|6548.9|6549.6|6546.8|70
1629468630000|2021-08-20 14:10:30|6551|6548.2|6552.6|6549.8|6553.6|6550.8|6550.2|6547.4|31
1629468640000|2021-08-20 14:10:40|6552.1|6549.3|6550.1|6547.3|6552.7|6549.9|6549.6|6546.8|26
1629468650000|2021-08-20 14:10:50|6550.2|6547.4|6550.2|6547.4|6550.7|6547.9|6549.2|6546.4|110
1629468660000|2021-08-20 14:11:00|6550.6|6547.8|6559.2|6556.4|6559.2|6556.4|6549.1|6546.3|64
1629468670000|2021-08-20 14:11:10|6558.7|6555.9|6554.1|6551.3|6558.7|6555.9|6553.7|6550.9|16
1629468680000|2021-08-20 14:11:20|6554.2|6551.4|6551.1|6548.3|6554.2|6551.4|6550.6|6547.8|2
1629468690000|2021-08-20 14:11:30|6550.7|6547.9|6550.6|6547.8|6552.2|6549.4|6550.6|6547.8|10
1629468700000|2021-08-20 14:11:40|6550.7|6547.9|6549.6|6546.8|6550.7|6547.9|6549.3|6546.5|250
1629468710000|2021-08-20 14:11:50|6550.3|6547.5|6554.8|6552|6556.3|6553.5|6549.3|6546.5|48
1629468720000|2021-08-20 14:12:00|6554.7|6551.9|6561.3|6558.5|6561.8|6559|6554.7|6551.9|68
1629468730000|2021-08-20 14:12:10|6561.8|6559|6561.3|6558.5|6562.8|6560|6560.2|6557.4|16
1629468740000|2021-08-20 14:12:20|6561.5|6558.7|6562|6559.2|6564.8|6562|6561.3|6558.5|74
1629468750000|2021-08-20 14:12:30|6562.2|6559.4|6562.7|6559.9|6563|6560.2|6561.3|6558.5|25
1629468760000|2021-08-20 14:12:40|6562.5|6559.7|6561.2|6558.4|6562.8|6560|6561.2|6558.4|6
1629468770000|2021-08-20 14:12:50|6561.3|6558.5|6560.7|6557.9|6561.8|6559|6559.8|6557|12
1629468780000|2021-08-20 14:13:00|6560.8|6558|6564.8|6562|6565.8|6563|6560.8|6558|15
1629468790000|2021-08-20 14:13:10|6564.7|6561.9|6563.3|6560.5|6564.8|6562|6562.8|6560|4
1629468800000|2021-08-20 14:13:20|6563.8|6561|6564|6561.2|6567.2|6564.4|6563.8|6561|16
1629468810000|2021-08-20 14:13:30|6564.3|6561.5|6563.5|6560.7|6564.8|6562|6563.2|6560.4|40
1629468820000|2021-08-20 14:13:40|6563.7|6560.9|6563.8|6561|6563.8|6561|6563.2|6560.4|6
1629468830000|2021-08-20 14:13:50|6563.7|6560.9|6565.2|6562.4|6565.2|6562.4|6563.2|6560.4|41
1629468840000|2021-08-20 14:14:00|6565.1|6562.3|6567.6|6564.8|6567.6|6564.8|6564.6|6561.8|61
1629468850000|2021-08-20 14:14:10|6567.1|6564.3|6564.1|6561.3|6567.1|6564.3|6563.6|6560.8|21
1629468860000|2021-08-20 14:14:20|6563.6|6560.8|6564.2|6561.4|6564.2|6561.4|6563.2|6560.4|7
1629468870000|2021-08-20 14:14:30|6564.6|6561.8|6563.7|6560.9|6564.6|6561.8|6563.1|6560.3|16
1629468880000|2021-08-20 14:14:40|6563.6|6560.8|6564|6561.2|6566|6563.2|6563.6|6560.8|22
1629468890000|2021-08-20 14:14:50|6563.7|6560.9|6563.2|6560.4|6564.5|6561.7|6561.7|6558.9|60
1629468900000|2021-08-20 14:15:00|6563.5|6560.7|6563|6560.2|6564.7|6561.9|6562.5|6559.7|25
1629468910000|2021-08-20 14:15:10|6563.2|6560.4|6567.5|6564.7|6568|6565.2|6561.7|6558.9|17
1629468920000|2021-08-20 14:15:20|6567.2|6564.4|6566.2|6563.4|6569.2|6566.4|6566.2|6563.4|13
1629468930000|2021-08-20 14:15:30|6566.5|6563.7|6566.7|6563.9|6566.7|6563.9|6565.8|6563|7
1629468940000|2021-08-20 14:15:40|6567.5|6564.7|6565|6562.2|6567.7|6564.9|6564.7|6561.9|36
1629468950000|2021-08-20 14:15:50|6565.2|6562.4|6565.7|6562.9|6566.7|6563.9|6565.2|6562.4|35
1629468960000|2021-08-20 14:16:00|6566.2|6563.4|6563.5|6560.7|6566.2|6563.4|6561.5|6558.7|130
1629468970000|2021-08-20 14:16:10|6563.4|6560.6|6561.7|6558.9|6563.4|6560.6|6559.2|6556.4|16
1629468980000|2021-08-20 14:16:20|6561.5|6558.7|6561.7|6558.9|6562.7|6559.9|6561.5|6558.7|9
1629468990000|2021-08-20 14:16:30|6561.5|6558.7|6561.7|6558.9|6562.2|6559.4|6560.7|6557.9|18
1629469000000|2021-08-20 14:16:40|6562.2|6559.4|6563.2|6560.4|6564.7|6561.9|6562.2|6559.4|49
1629469010000|2021-08-20 14:16:50|6562.7|6559.9|6562.2|6559.4|6563.2|6560.4|6561.7|6558.9|3
1629469020000|2021-08-20 14:17:00|6562.8|6560|6563.2|6560.4|6563.2|6560.4|6561.7|6558.9|78
1629469030000|2021-08-20 14:17:10|6562.7|6559.9|6565.5|6562.7|6568.7|6565.9|6562.7|6559.9|163
1629469040000|2021-08-20 14:17:20|6564.5|6561.7|6567.5|6564.7|6568.4|6565.6|6564.5|6561.7|50
1629469050000|2021-08-20 14:17:30|6567.2|6564.4|6565.7|6562.9|6568.5|6565.7|6565.5|6562.7|98
1629469060000|2021-08-20 14:17:40|6565.5|6562.7|6564.7|6561.9|6566.2|6563.4|6563.7|6560.9|31
1629469070000|2021-08-20 14:17:50|6564.8|6562|6565.5|6562.7|6568.2|6565.4|6564.5|6561.7|18
1629469080000|2021-08-20 14:18:00|6565.2|6562.4|6569|6566.2|6569.2|6566.4|6564.7|6561.9|26
1629469090000|2021-08-20 14:18:10|6568.5|6565.7|6570.5|6567.7|6571.2|6568.4|6568|6565.2|15
1629469100000|2021-08-20 14:18:20|6570.2|6567.4|6570.7|6567.9|6571|6568.2|6568.5|6565.7|26
1629469110000|2021-08-20 14:18:30|6570.8|6568|6575|6572.2|6576.2|6573.4|6570.8|6568|99
1629469120000|2021-08-20 14:18:40|6575.2|6572.4|6580|6577.2|6581|6578.2|6575.2|6572.4|76
1629469130000|2021-08-20 14:18:50|6580.2|6577.4|6579.5|6576.7|6580.2|6577.4|6578.5|6575.7|14
1629469140000|2021-08-20 14:19:00|6580.7|6577.9|6577.7|6574.9|6581.2|6578.4|6575.8|6573|33
1629469150000|2021-08-20 14:19:10|6578.5|6575.7|6579.5|6576.7|6579.9|6577.1|6578.5|6575.7|3
1629469160000|2021-08-20 14:19:20|6579.2|6576.4|6578.9|6576.1|6579.2|6576.4|6577.5|6574.7|26
1629469170000|2021-08-20 14:19:30|6579.4|6576.6|6578.9|6576.1|6579.5|6576.7|6578.9|6576.1|4
1629469180000|2021-08-20 14:19:40|6578.5|6575.7|6579|6576.2|6580.5|6577.7|6578.5|6575.7|26
1629469190000|2021-08-20 14:19:50|6577.5|6574.7|6576.9|6574.1|6577.5|6574.7|6576|6573.2|10
1629469200000|2021-08-20 14:20:00|6576.5|6573.7|6576.9|6574.1|6577.2|6574.4|6574.4|6571.6|24
1629469210000|2021-08-20 14:20:10|6576.7|6573.9|6575.5|6572.7|6577.5|6574.7|6575.2|6572.4|11
1629469220000|2021-08-20 14:20:20|6575.4|6572.6|6575|6572.2|6576.5|6573.7|6574.4|6571.6|7
1629469230000|2021-08-20 14:20:30|6575.4|6572.6|6578|6575.2|6579|6576.2|6575.4|6572.6|32
1629469240000|2021-08-20 14:20:40|6577.7|6574.9|6576.5|6573.7|6577.7|6574.9|6575.5|6572.7|22
1629469250000|2021-08-20 14:20:50|6576.4|6573.6|6576.7|6573.9|6577|6574.2|6576|6573.2|2
1629469260000|2021-08-20 14:21:00|6577|6574.2|6578.5|6575.7|6579.5|6576.7|6577|6574.2|30
1629469270000|2021-08-20 14:21:10|6578.7|6575.9|6578|6575.2|6578.9|6576.1|6577|6574.2|9
1629469280000|2021-08-20 14:21:20|6577.5|6574.7|6576|6573.2|6578.2|6575.4|6576|6573.2|19
1629469290000|2021-08-20 14:21:30|6576.2|6573.4|6579.2|6576.4|6579.2|6576.4|6575.5|6572.7|10
1629469300000|2021-08-20 14:21:40|6579.5|6576.7|6579.5|6576.7|6579.7|6576.9|6579|6576.2|9
1629469310000|2021-08-20 14:21:50|6579|6576.2|6577.5|6574.7|6579|6576.2|6577|6574.2|5
1629469320000|2021-08-20 14:22:00|6576.8|6574|6577.5|6574.7|6578.2|6575.4|6576.7|6573.9|17
1629469330000|2021-08-20 14:22:10|6578.2|6575.4|6580.5|6577.7|6581|6578.2|6578.2|6575.4|20
1629469340000|2021-08-20 14:22:20|6580|6577.2|6580|6577.2|6580.4|6577.6|6579.5|6576.7|2
1629469350000|2021-08-20 14:22:30|6579.5|6576.7|6579.4|6576.6|6580|6577.2|6578.9|6576.1|11
1629469360000|2021-08-20 14:22:40|6578.2|6575.4|6580|6577.2|6580|6577.2|6577.4|6574.6|15
1629469370000|2021-08-20 14:22:50|6580.2|6577.4|6579.5|6576.7|6580.2|6577.4|6579.5|6576.7|1
1629469380000|2021-08-20 14:23:00|6579.4|6576.6|6579.9|6577.1|6580.4|6577.6|6579.4|6576.6|5
1629469390000|2021-08-20 14:23:10|6579|6576.2|6578.5|6575.7|6579.4|6576.6|6578.4|6575.6|12
1629469400000|2021-08-20 14:23:20|6579.5|6576.7|6579.5|6576.7|6580.5|6577.7|6578.9|6576.1|20
1629469410000|2021-08-20 14:23:30|6579.7|6576.9|6577.5|6574.7|6580.5|6577.7|6577.5|6574.7|9
1629469420000|2021-08-20 14:23:40|6577|6574.2|6575.9|6573.1|6577.9|6575.1|6575.9|6573.1|6
1629469430000|2021-08-20 14:23:50|6574.9|6572.1|6576|6573.2|6576|6573.2|6573.4|6570.6|26
1629469440000|2021-08-20 14:24:00|6576.4|6573.6|6575.9|6573.1|6576.5|6573.7|6573.9|6570.4|137
1629469450000|2021-08-20 14:24:10|6575.6|6572.8|6572.9|6570.1|6575.6|6572.8|6572.5|6569.7|8
1629469460000|2021-08-20 14:24:20|6572.5|6569.7|6570.4|6567.6|6572.5|6569.7|6569.5|6566.7|16
1629469470000|2021-08-20 14:24:30|6570.2|6567.4|6570|6567.2|6570.4|6567.6|6568.9|6566.1|11
1629469480000|2021-08-20 14:24:40|6569.9|6567.1|6568.5|6565.7|6570.4|6567.6|6568.5|6565.7|9
1629469490000|2021-08-20 14:24:50|6568.9|6566.1|6571.4|6568.6|6571.9|6569.1|6568.9|6566.1|22
1629469500000|2021-08-20 14:25:00|6571.5|6568.7|6569.5|6566.7|6571.5|6568.7|6568.5|6565.7|68
1629469510000|2021-08-20 14:25:10|6569.4|6566.6|6567|6564.2|6569.5|6566.7|6566.7|6563.9|10
1629469520000|2021-08-20 14:25:20|6567.2|6564.4|6566.5|6563.7|6567.2|6564.4|6564.5|6561.7|30
1629469530000|2021-08-20 14:25:30|6566.2|6563.4|6570.9|6568.1|6571.4|6568.6|6566|6563.2|15
1629469540000|2021-08-20 14:25:40|6570|6567.2|6570.5|6567.7|6571|6568.2|6568.2|6565.4|16
1629469550000|2021-08-20 14:25:50|6571|6568.2|6571.9|6569.1|6572.5|6569.7|6571|6568.2|14
1629469560000|2021-08-20 14:26:00|6572|6569.2|6573.5|6570.7|6573.7|6570.9|6570.9|6568.1|35
1629469570000|2021-08-20 14:26:10|6572.9|6570.1|6573|6570.2|6573.5|6570.7|6571.9|6569.1|73
1629469580000|2021-08-20 14:26:20|6572.9|6570.1|6573.2|6570.4|6573.4|6570.6|6570.9|6568.1|30
1629469590000|2021-08-20 14:26:30|6573.4|6570.6|6573.5|6570.7|6573.5|6570.7|6572.9|6570.1|16
1629469600000|2021-08-20 14:26:40|6573.9|6571.1|6576|6573.2|6576.5|6573.7|6573.9|6571.1|16
1629469610000|2021-08-20 14:26:50|6576.2|6573.4|6578|6575.2|6578|6575.2|6575.9|6573.1|11
1629469620000|2021-08-20 14:27:00|6577.9|6575.1|6577.4|6574.6|6577.9|6575.1|6576.9|6574.1|5
1629469630000|2021-08-20 14:27:10|6576.9|6574.1|6576.5|6573.7|6576.9|6574.1|6575.9|6573.1|6
1629469640000|2021-08-20 14:27:20|6576.4|6573.6|6574.5|6571.7|6576.4|6573.6|6574.5|6571.7|13
1629469650000|2021-08-20 14:27:30|6574.4|6571.6|6574.9|6572.1|6575.9|6573.1|6574.4|6571.6|26
1629469660000|2021-08-20 14:27:40|6574|6571.2|6572.5|6569.7|6574|6571.2|6572.5|6569.7|25
1629469670000|2021-08-20 14:27:50|6573.2|6570.4|6571|6568.2|6573.2|6570.4|6570.9|6568.1|47
1629469680000|2021-08-20 14:28:00|6570.5|6567.7|6571.2|6568.4|6571.2|6568.4|6570.5|6567.7|20
1629469690000|2021-08-20 14:28:10|6571|6568.2|6571.5|6568.7|6572.9|6570.1|6571|6568.2|34
1629469700000|2021-08-20 14:28:20|6571.8|6569|6572.5|6569.7|6572.5|6569.7|6571.8|6569|13
1629469710000|2021-08-20 14:28:30|6572|6569.2|6571|6568.2|6572.7|6569.9|6571|6568.2|45
1629469720000|2021-08-20 14:28:40|6570.5|6567.7|6574.7|6571.9|6575.5|6572.7|6570.3|6567.5|17
1629469730000|2021-08-20 14:28:50|6575|6572.2|6576|6573.2|6576.5|6573.7|6574.2|6571.4|33
1629469740000|2021-08-20 14:29:00|6575.9|6573.1|6575.5|6572.7|6577.2|6574.4|6575.5|6572.7|30
1629469750000|2021-08-20 14:29:10|6575.9|6573.1|6575.5|6572.7|6576.7|6573.9|6575.5|6572.7|18
1629469760000|2021-08-20 14:29:20|6575.7|6572.9|6576.5|6573.7|6576.5|6573.7|6575.5|6572.7|2
1629469770000|2021-08-20 14:29:30|6576|6573.2|6577|6574.2|6577.5|6574.7|6576|6573.2|23
1629469780000|2021-08-20 14:29:40|6577.5|6574.7|6576.9|6574.1|6577.5|6574.7|6576|6573.2|66
1629469790000|2021-08-20 14:29:50|6576.5|6573.7|6576.2|6573.4|6576.5|6573.7|6576|6573.2|54
1629469800000|2021-08-20 14:30:00|6576.5|6573.7|6573|6570.2|6578.2|6575.4|6570.4|6567.6|52
1629469810000|2021-08-20 14:30:10|6573.2|6570.4|6575|6572.2|6575.2|6572.4|6572.9|6570.1|7
1629469820000|2021-08-20 14:30:20|6575.5|6572.7|6575.7|6572.9|6575.9|6573.1|6575.4|6572.6|9
1629469830000|2021-08-20 14:30:30|6575.4|6572.6|6574.4|6571.6|6575.5|6572.7|6574.4|6571.6|13
1629469840000|2021-08-20 14:30:40|6573.9|6571.1|6572.9|6570.1|6573.9|6571.1|6571.5|6568.7|156
1629469850000|2021-08-20 14:30:50|6573.4|6570.6|6573.4|6570.6|6573.5|6570.7|6572.9|6570.1|2
1629469860000|2021-08-20 14:31:00|6573|6570.2|6569|6566.2|6573.5|6570.7|6566.5|6563.7|244
1629469870000|2021-08-20 14:31:10|6568.9|6566.1|6568.9|6566.1|6569.9|6567.1|6567.9|6565.1|38
1629469880000|2021-08-20 14:31:20|6568.7|6565.9|6569.5|6566.7|6570.4|6567.6|6568.7|6565.9|20
1629469890000|2021-08-20 14:31:30|6568.4|6565.6|6568|6565.2|6568.7|6565.9|6567.5|6564.7|6
1629469900000|2021-08-20 14:31:40|6567.5|6564.7|6567.2|6564.4|6568.5|6565.7|6565.9|6563.1|40
1629469910000|2021-08-20 14:31:50|6567.5|6564.7|6566.5|6563.7|6568.4|6565.6|6566.5|6563.7|75
1629469920000|2021-08-20 14:32:00|6566.7|6563.9|6569.9|6567.1|6570.7|6567.9|6566.7|6563.9|70
1629469930000|2021-08-20 14:32:10|6569.7|6566.9|6570.7|6567.9|6571.2|6568.4|6569|6566.2|23
1629469940000|2021-08-20 14:32:20|6571.2|6568.4|6574.3|6571.5|6575.5|6572.7|6571|6568.2|52
1629469950000|2021-08-20 14:32:30|6575|6572.2|6574|6571.2|6575.5|6572.7|6572.5|6569.7|98
1629469960000|2021-08-20 14:32:40|6573.5|6570.7|6573.9|6571.1|6573.9|6571.1|6572.9|6570.1|18
1629469970000|2021-08-20 14:32:50|6573.7|6570.9|6571.9|6569.1|6573.7|6570.9|6570.9|6568.1|28
1629469980000|2021-08-20 14:33:00|6572.2|6569.4|6574|6571.2|6575.5|6572.7|6572.2|6569.4|59
1629469990000|2021-08-20 14:33:10|6574.2|6571.4|6573.5|6570.7|6575|6572.2|6573.4|6570.6|13
1629470000000|2021-08-20 14:33:20|||||||||4
1629470010000|2021-08-20 14:33:30|6573.2|6570.4|6571.5|6568.7|6573.2|6570.4|6570.5|6567.7|33
1629470020000|2021-08-20 14:33:40|6571.2|6568.4|6571|6568.2|6571.5|6568.7|6569.5|6566.7|50
1629470030000|2021-08-20 14:33:50|6570.9|6568.1|6569|6566.2|6570.9|6568.1|6569|6566.2|12
1629470040000|2021-08-20 14:34:00|6568.9|6566.1|6569.2|6566.4|6570.9|6568.1|6568.5|6565.7|85
1629470050000|2021-08-20 14:34:10|6568.5|6565.7|6569.5|6566.7|6569.5|6566.7|6568.5|6565.7|7
1629470060000|2021-08-20 14:34:20|6569.4|6566.6|6569.4|6566.6|6570.5|6567.7|6569.4|6566.6|11
1629470070000|2021-08-20 14:34:30|6570.5|6567.7|6574.5|6571.7|6576.5|6573.7|6570.5|6567.7|33
1629470080000|2021-08-20 14:34:40|6574.4|6571.6|6573.9|6571.1|6575.5|6572.7|6573.9|6571.1|46
1629470090000|2021-08-20 14:34:50|6572.9|6570.1|6574.2|6571.4|6574.2|6571.4|6572.9|6570.1|4
1629470100000|2021-08-20 14:35:00|6574|6571.2|6573.5|6570.7|6575.5|6572.7|6572.2|6569.4|15
1629470110000|2021-08-20 14:35:10|6573.2|6570.4|6574.5|6571.7|6575.9|6573.1|6572.7|6569.9|15
1629470120000|2021-08-20 14:35:20|6575.4|6572.6|6577.5|6574.7|6577.5|6574.7|6575.4|6572.6|33
1629470130000|2021-08-20 14:35:30|6577.2|6574.4|6579.5|6576.7|6580|6577.2|6577.2|6574.4|26
1629470140000|2021-08-20 14:35:40|6579.4|6576.6|6578.9|6576.1|6579.5|6576.7|6578.9|6576.1|4
1629470150000|2021-08-20 14:35:50|6578.7|6575.9|6576|6573.2|6579.5|6576.7|6576|6573.2|11
1629470160000|2021-08-20 14:36:00|6576.2|6573.4|6575.2|6572.4|6576.2|6573.4|6574.5|6571.7|15
1629470170000|2021-08-20 14:36:10|6575|6572.2|6570.5|6567.7|6575|6572.2|6569.5|6566.7|37
1629470180000|2021-08-20 14:36:20|6571|6568.2|6571|6568.2|6571.2|6568.4|6570.5|6567.7|38
1629470190000|2021-08-20 14:36:30|6571.2|6568.4|6574.2|6571.4|6574.2|6571.4|6571.2|6568.4|23
1629470200000|2021-08-20 14:36:40|6574.5|6571.7|6573.4|6570.6|6575|6572.2|6573|6570.2|20
1629470210000|2021-08-20 14:36:50|6572.2|6569.4|6572.7|6569.9|6572.7|6569.9|6571.2|6568.4|38
1629470220000|2021-08-20 14:37:00|6573.5|6570.7|6569.7|6566.9|6573.5|6570.7|6567.4|6564.6|30
1629470230000|2021-08-20 14:37:10|6569.8|6567|6570.2|6567.4|6571.5|6568.7|6569.8|6567|14
1629470240000|2021-08-20 14:37:20|6570.7|6567.9|6573.2|6570.4|6573.7|6570.9|6570.7|6567.9|22
1629470250000|2021-08-20 14:37:30|6574|6571.2|6576.7|6573.9|6576.7|6573.9|6573.5|6570.7|5
1629470260000|2021-08-20 14:37:40|6576.9|6574.1|6577.5|6574.7|6577.7|6574.9|6576.5|6573.7|22
1629470270000|2021-08-20 14:37:50|6577.4|6574.6|6578.5|6575.7|6578.5|6575.7|6577.4|6574.6|18
1629470280000|2021-08-20 14:38:00|6578.9|6576.1|6579.7|6576.9|6581.2|6578.4|6578.9|6576.1|43
1629470290000|2021-08-20 14:38:10|6580.2|6577.4|6580.2|6577.4|6580.2|6577.4|6579.5|6576.7|23
1629470300000|2021-08-20 14:38:20|6580|6577.2|6579.7|6576.9|6580.2|6577.4|6578.5|6575.7|8
1629470310000|2021-08-20 14:38:30|6579.5|6576.7|6580.2|6577.4|6580.7|6577.9|6579.5|6576.7|24
1629470320000|2021-08-20 14:38:40|6579.7|6576.9|6580.2|6577.4|6580.2|6577.4|6579.2|6576.4|16
1629470330000|2021-08-20 14:38:50|6581.2|6578.4|6580.2|6577.4|6581.2|6578.4|6579.5|6576.7|55
1629470340000|2021-08-20 14:39:00|6579.5|6576.7|6577|6574.2|6580.4|6577.4|6575.4|6572.6|76
1629470350000|2021-08-20 14:39:10|6576.9|6574.1|6576.2|6573.4|6576.9|6574.1|6575.5|6572.7|6
1629470360000|2021-08-20 14:39:20|6576.7|6573.9|6574.5|6571.7|6576.9|6574.1|6574.4|6571.6|10
1629470370000|2021-08-20 14:39:30|6574.2|6571.4|6574.5|6571.7|6574.5|6571.7|6573|6570.2|25
1629470380000|2021-08-20 14:39:40|6574.8|6572|6576.5|6573.7|6578.5|6575.7|6574.8|6572|15
1629470390000|2021-08-20 14:39:50|6577.9|6575.1|6576.8|6574|6577.9|6575.1|6576.5|6573.7|40
1629470400000|2021-08-20 14:40:00|6577.2|6574.4|6575|6572.2|6578.5|6575.7|6573.5|6570.7|218
1629470410000|2021-08-20 14:40:10|6575.2|6572.4|6572.2|6569.4|6576|6573.2|6571.9|6569.1|23
1629470420000|2021-08-20 14:40:20|6572|6569.2|6572.7|6569.9|6572.7|6569.9|6570.5|6567.7|78
1629470430000|2021-08-20 14:40:30|6573|6570.2|6574.2|6571.4|6574.5|6571.7|6572.7|6569.9|41
1629470440000|2021-08-20 14:40:40|6573.5|6570.7|6570.2|6567.4|6573.5|6570.7|6570.2|6567.4|9
1629470450000|2021-08-20 14:40:50|6570|6567.2|6567.2|6564.4|6570.2|6567.4|6567|6564.2|66
1629470460000|2021-08-20 14:41:00|6567.5|6564.7|6566.5|6563.7|6567.5|6564.7|6563.9|6561.1|31
1629470470000|2021-08-20 14:41:10|6566.4|6563.6|6567.5|6564.7|6567.5|6564.7|6566|6563.2|32
1629470480000|2021-08-20 14:41:20|6567.7|6564.9|6569|6566.2|6569.2|6566.4|6567.7|6564.9|21
1629470490000|2021-08-20 14:41:30|6569.4|6566.6|6566.5|6563.7|6569.4|6566.6|6565.4|6562.6|46
1629470500000|2021-08-20 14:41:40|6566.7|6563.9|6567.5|6564.7|6567.5|6564.7|6566.5|6563.7|18
1629470510000|2021-08-20 14:41:50|6567.7|6564.9|6567.7|6564.9|6568.5|6565.7|6567.5|6564.7|17
1629470520000|2021-08-20 14:42:00|6568.2|6565.4|6566|6563.2|6569.5|6566.7|6566|6563.2|19
1629470530000|2021-08-20 14:42:10|6565.9|6563.1|6568.5|6565.7|6568.7|6565.9|6565.9|6563.1|8
1629470540000|2021-08-20 14:42:20|6568|6565.2|6565.7|6562.9|6568|6565.2|6565.5|6562.7|21
1629470550000|2021-08-20 14:42:30|6566.4|6563.6|6567.5|6564.7|6567.5|6564.7|6566.4|6563.6|31
1629470560000|2021-08-20 14:42:40|6568.9|6566.1|6570.5|6567.7|6571.2|6568.4|6567.9|6565.1|27
1629470570000|2021-08-20 14:42:50|6570.2|6567.4|6570.2|6567.4|6570.2|6567.4|6569.5|6566.7|2
1629470580000|2021-08-20 14:43:00|6570.7|6567.9|6569|6566.2|6571.7|6568.9|6568.5|6565.7|26
1629470590000|2021-08-20 14:43:10|6569.2|6566.4|6568|6565.2|6569.2|6566.4|6568|6565.2|15
1629470600000|2021-08-20 14:43:20|6568.3|6565.5|6566|6563.2|6568.7|6565.9|6564.5|6561.7|31
1629470610000|2021-08-20 14:43:30|6565.5|6562.7|6564.5|6561.7|6565.7|6562.9|6564.5|6561.7|3
1629470620000|2021-08-20 14:43:40|6563.7|6560.9|6566|6563.2|6566.5|6563.7|6563.4|6560.6|8
1629470630000|2021-08-20 14:43:50|6565.5|6562.7|6566.9|6564.1|6567|6564.2|6565|6562.2|16
1629470640000|2021-08-20 14:44:00|6566.5|6563.7|6565.5|6562.7|6567.2|6564.4|6565.5|6562.7|17
1629470650000|2021-08-20 14:44:10|6565.4|6562.6|6561.9|6559.1|6565.4|6562.6|6560.4|6557.6|117
1629470660000|2021-08-20 14:44:20|6562|6559.2|6562.9|6560.1|6563.4|6560.6|6561.9|6559.1|21
1629470670000|2021-08-20 14:44:30|6562.5|6559.7|6563.7|6560.9|6565.5|6562.7|6562.5|6559.7|19
1629470680000|2021-08-20 14:44:40|6564.2|6561.4|6564.5|6561.7|6566.7|6563.9|6564.2|6561.4|5
1629470690000|2021-08-20 14:44:50|6564.8|6562|6564.7|6561.9|6566.2|6563.4|6564.7|6561.9|36
1629470700000|2021-08-20 14:45:00|6564.5|6561.7|6563.4|6560.6|6564.5|6561.7|6562.8|6560|24
1629470710000|2021-08-20 14:45:10|6563|6560.2|6563.2|6560.4|6564.7|6561.9|6562|6559.2|54
1629470720000|2021-08-20 14:45:20|6563.5|6560.7|6567.5|6564.7|6568.2|6565.4|6563.5|6560.7|21
1629470730000|2021-08-20 14:45:30|6567.7|6564.9|6568.5|6565.7|6569.5|6566.7|6567.5|6564.7|18
1629470740000|2021-08-20 14:45:40|6568.7|6565.9|6568.2|6565.4|6570.7|6567.9|6568.2|6565.4|55
1629470750000|2021-08-20 14:45:50|6568.5|6565.7|6568.5|6565.7|6568.5|6565.7|6567.5|6564.7|47
1629470760000|2021-08-20 14:46:00|6568.8|6566|6568.5|6565.7|6570.7|6567.9|6567.5|6564.7|72
1629470770000|2021-08-20 14:46:10|6567.9|6565.1|6568|6565.2|6568.2|6565.4|6566.5|6563.7|32
1629470780000|2021-08-20 14:46:20|6568.2|6565.4|6567.7|6564.9|6568.2|6565.4|6567.5|6564.7|4
1629470790000|2021-08-20 14:46:30|6567.9|6565.1|6570.5|6567.7|6570.5|6567.7|6567.9|6565.1|8
1629470800000|2021-08-20 14:46:40|6571|6568.2|6571|6568.2|6571.5|6568.7|6570.7|6567.9|13
1629470810000|2021-08-20 14:46:50|6570.5|6567.7|6570.7|6567.9|6571.5|6568.7|6570.2|6567.4|32
1629470820000|2021-08-20 14:47:00|6570.5|6567.7|6571.4|6568.6|6571.5|6568.7|6570.2|6567.4|20
1629470830000|2021-08-20 14:47:10|6571.2|6568.4|6569.9|6567.1|6571.5|6568.7|6569.9|6567.1|49
1629470840000|2021-08-20 14:47:20|6568.9|6566.1|6568.5|6565.7|6568.9|6566.1|6566.9|6564.1|18
1629470850000|2021-08-20 14:47:30|6569|6566.2|6568|6565.2|6569|6566.2|6568|6565.2|8
1629470860000|2021-08-20 14:47:40|6567.9|6565.1|6568|6565.2|6569|6566.2|6567.5|6564.7|12
1629470870000|2021-08-20 14:47:50|6567.9|6565.1|6567|6564.2|6568.2|6565.4|6566.5|6563.7|9
1629470880000|2021-08-20 14:48:00|6567.2|6564.4|6567.5|6564.7|6567.7|6564.9|6565.5|6562.7|24
1629470890000|2021-08-20 14:48:10|6568.5|6565.7|6568|6565.2|6568.5|6565.7|6567.5|6564.7|58
1629470900000|2021-08-20 14:48:20|6568.2|6565.4|6568.5|6565.7|6568.5|6565.7|6568|6565.2|7
1629470910000|2021-08-20 14:48:30|6569.5|6566.7|6566.9|6564.1|6569.5|6566.7|6566.9|6564.1|11
1629470920000|2021-08-20 14:48:40|6566.5|6563.7|6565|6562.2|6567.2|6564.4|6564.2|6561.4|19
1629470930000|2021-08-20 14:48:50|6565.5|6562.7|6566.7|6563.9|6566.7|6563.9|6565|6562.2|8
1629470940000|2021-08-20 14:49:00|6566.4|6563.6|6564.5|6561.7|6566.5|6563.7|6564.5|6561.7|28
1629470950000|2021-08-20 14:49:10|6564.2|6561.4|6563.5|6560.7|6564.2|6561.4|6562.5|6559.7|5
1629470960000|2021-08-20 14:49:20|6563.2|6560.4|6563.4|6560.6|6563.5|6560.7|6561.4|6558.6|62
1629470970000|2021-08-20 14:49:30|6563|6560.2|6566|6563.2|6566.2|6563.4|6563|6560.2|16
1629470980000|2021-08-20 14:49:40|6565.5|6562.7|6565.7|6562.9|6565.7|6562.9|6565.2|6562.4|2
1629470990000|2021-08-20 14:49:50|6565.5|6562.7|6564.7|6561.9|6565.7|6562.9|6564.5|6561.7|6
1629471000000|2021-08-20 14:50:00|6564.5|6561.7|6565.7|6562.9|6567|6564.2|6564.5|6561.7|21
1629471010000|2021-08-20 14:50:10|6565.5|6562.7|6565.5|6562.7|6566.2|6563.4|6565.5|6562.7|9
1629471020000|2021-08-20 14:50:20|6565.2|6562.4|6562.7|6559.9|6565.2|6562.4|6562.5|6559.7|9
1629471030000|2021-08-20 14:50:30|6562.8|6560|6563.5|6560.7|6563.5|6560.7|6562|6559.2|17
1629471040000|2021-08-20 14:50:40|6563.2|6560.4|6563.2|6560.4|6563.2|6560.4|6561.5|6558.7|18
1629471050000|2021-08-20 14:50:50|6563.5|6560.7|6562.2|6559.4|6563.5|6560.7|6562|6559.2|100
1629471060000|2021-08-20 14:51:00|6561.7|6558.9|6560.5|6557.7|6561.7|6558.9|6560.5|6557.7|33
1629471070000|2021-08-20 14:51:10|6561|6558.2|6556|6553.2|6561.2|6558.4|6556|6553.2|43
1629471080000|2021-08-20 14:51:20|6555.9|6553.1|6557.2|6554.4|6557.5|6554.7|6555.5|6552.7|16
1629471090000|2021-08-20 14:51:30|6556.9|6554.1|6556.9|6554.1|6557|6554.2|6555|6552.2|38
1629471100000|2021-08-20 14:51:40|6556.5|6553.7|6554.9|6552.1|6557.5|6554.7|6554.9|6552.1|22
1629471110000|2021-08-20 14:51:50|6554.8|6552|6554.5|6551.7|6556.2|6553.4|6553.5|6550.7|39
1629471120000|2021-08-20 14:52:00|6553.5|6550.7|6555.2|6552.4|6555.5|6552.7|6553.5|6550.7|60
1629471130000|2021-08-20 14:52:10|6555.5|6552.7|6556.5|6553.7|6557.9|6555.1|6555.5|6552.7|27
1629471140000|2021-08-20 14:52:20|6556|6553.2|6557.2|6554.4|6558|6555.2|6555.5|6552.7|51
1629471150000|2021-08-20 14:52:30|6557.7|6554.9|6557.5|6554.7|6558.2|6555.4|6557.5|6554.7|18
1629471160000|2021-08-20 14:52:40|6557.7|6554.9|6556.5|6553.7|6558.2|6555.4|6556.5|6553.7|36
1629471170000|2021-08-20 14:52:50|6555.7|6552.9|6556.9|6554.1|6557|6554.2|6555.7|6552.9|12
1629471180000|2021-08-20 14:53:00|6556.5|6553.7|6554.7|6551.9|6556.5|6553.7|6554.5|6551.7|14
1629471190000|2021-08-20 14:53:10|6554.2|6551.4|6555.9|6553.1|6555.9|6553.1|6554|6551.2|20
1629471200000|2021-08-20 14:53:20|6554.8|6552|6555.5|6552.7|6555.7|6552.9|6554.7|6551.9|13
1629471210000|2021-08-20 14:53:30|6555.7|6552.9|6557|6554.2|6557|6554.2|6555.5|6552.7|14
1629471220000|2021-08-20 14:53:40|6557.2|6554.4|6559.5|6556.7|6560.2|6557.4|6557.2|6554.4|43
1629471230000|2021-08-20 14:53:50|6559.2|6556.4|6556|6553.2|6559.2|6556.4|6554.9|6552.1|3415
1629471240000|2021-08-20 14:54:00|6556.4|6553.6|6557.2|6554.4|6557.2|6554.4|6556.4|6553.6|72
1629471250000|2021-08-20 14:54:10|6557.4|6554.6|6556.9|6554.1|6557.4|6554.6|6556.9|6554.1|10
1629471260000|2021-08-20 14:54:20|6557.4|6554.6|6557.4|6554.6|6558.4|6555.6|6557.2|6554.4|8
1629471270000|2021-08-20 14:54:30|6557.2|6554.4|6554.2|6551.4|6557.2|6554.4|6553.9|6551.1|11
1629471280000|2021-08-20 14:54:40|6554.1|6551.3|6553.2|6550.4|6554.1|6551.3|6552.7|6549.9|85
1629471290000|2021-08-20 14:54:50|6553|6550.2|6553.7|6550.9|6553.9|6551.1|6553|6550.2|72
1629471300000|2021-08-20 14:55:00|6553.9|6551.1|6552.7|6549.9|6553.9|6551.1|6552.2|6549.4|42
1629471310000|2021-08-20 14:55:10|6552.2|6549.4|6552.7|6549.9|6552.9|6550.1|6551.1|6548.3|13
1629471320000|2021-08-20 14:55:20|6552.9|6550.1|6552.2|6549.4|6552.9|6550.1|6552.2|6549.4|95
1629471330000|2021-08-20 14:55:30|6552.7|6549.9|6552.4|6549.6|6552.7|6549.9|6552.2|6549.4|6
1629471340000|2021-08-20 14:55:40|6552.2|6549.4|6551.2|6548.4|6552.4|6549.6|6551.2|6548.4|20
1629471350000|2021-08-20 14:55:50|6551.4|6548.6|6551.9|6549.1|6552.2|6549.4|6550.2|6547.4|110
1629471360000|2021-08-20 14:56:00|6551.7|6548.9|6543.7|6540.9|6552.2|6549.4|6543.2|6540.4|297
1629471370000|2021-08-20 14:56:10|6543.6|6540.8|6542.7|6539.9|6544.2|6541.4|6541.2|6538.4|51
1629471380000|2021-08-20 14:56:20|6542.6|6539.8|6543.2|6540.4|6543.6|6540.8|6541.7|6538.9|152
1629471390000|2021-08-20 14:56:30|6543.1|6540.3|6545.9|6543.1|6546.1|6543.3|6542.7|6539.9|29
1629471400000|2021-08-20 14:56:40|6545.7|6542.9|6544.9|6542.1|6545.7|6542.9|6544.2|6541.4|42
1629471410000|2021-08-20 14:56:50|6544.7|6541.9|6544.4|6541.6|6545.6|6542.8|6542.7|6539.9|62
1629471420000|2021-08-20 14:57:00|6544.7|6541.9|6544.2|6541.4|6545.1|6542.3|6543.6|6540.8|43
1629471430000|2021-08-20 14:57:10|6544.1|6541.3|6545.7|6542.9|6545.9|6543.1|6544.1|6541.3|82
1629471440000|2021-08-20 14:57:20|6545.6|6542.8|6546.9|6544.1|6546.9|6544.1|6544.2|6541.4|79
1629471450000|2021-08-20 14:57:30|6548.6|6545.8|6550.2|6547.4|6551.1|6548.3|6547.7|6544.9|38
1629471460000|2021-08-20 14:57:40|6549.7|6546.9|6551.7|6548.9|6554.6|6551.8|6549.7|6546.9|48
1629471470000|2021-08-20 14:57:50|6551.6|6548.8|6552.7|6549.9|6553.2|6550.4|6551.2|6548.4|39
1629471480000|2021-08-20 14:58:00|6552.6|6549.8|6550.7|6547.9|6552.6|6549.8|6550.2|6547.4|9
1629471490000|2021-08-20 14:58:10|6550.2|6547.4|6550.9|6548.1|6551.2|6548.4|6549.9|6547.1|6
1629471500000|2021-08-20 14:58:20|6551.1|6548.3|6551.5|6548.7|6551.9|6549.1|6551.1|6548.3|8
1629471510000|2021-08-20 14:58:30|6552.2|6549.4|6554.9|6552.1|6555.6|6552.8|6551.6|6548.8|14
1629471520000|2021-08-20 14:58:40|6554.7|6551.9|6554.9|6552.1|6554.9|6552.1|6554.6|6551.8|5
1629471530000|2021-08-20 14:58:50|6555.2|6552.4|6556.2|6553.4|6557.2|6554.4|6555.2|6552.4|69
1629471540000|2021-08-20 14:59:00|6555.4|6552.6|6554.1|6551.3|6555.4|6552.6|6553.7|6550.9|13
1629471550000|2021-08-20 14:59:10|6553.2|6550.4|6553.4|6550.6|6553.4|6550.6|6552.5|6549.7|9
1629471560000|2021-08-20 14:59:20|6553.2|6550.4|6552.9|6550.1|6555.4|6552.6|6552.7|6549.9|29
1629471570000|2021-08-20 14:59:30|6552.1|6549.3|6550.6|6547.8|6552.1|6549.3|6550.6|6547.8|44
1629471580000|2021-08-20 14:59:40|6549.9|6547.1|6550.2|6547.4|6550.7|6547.9|6548.7|6545.9|114
1629471590000|2021-08-20 14:59:50|6550.1|6547.3|6550.4|6547.6|6550.4|6547.6|6549.1|6546.3|38
1629471600000|2021-08-20 15:00:00|6550.7|6547.9|6546.9|6544.1|6550.7|6547.9|6546.7|6543.9|25
1629471610000|2021-08-20 15:00:10|6546.7|6543.9|6547.7|6544.9|6549.1|6546.3|6546.7|6543.9|33
1629471620000|2021-08-20 15:00:20|6547.6|6544.8|6547.2|6544.4|6548.2|6545.4|6547.2|6544.4|59
1629471630000|2021-08-20 15:00:30|6547.4|6544.6|6545.2|6542.4|6547.7|6544.9|6544.2|6541.4|22
1629471640000|2021-08-20 15:00:40|6544.7|6541.9|6544.2|6541.4|6546.4|6543.6|6544.2|6541.4|144
1629471650000|2021-08-20 15:00:50|6544.4|6541.6|6543.9|6541.1|6544.9|6542.1|6542.7|6539.9|23
1629471660000|2021-08-20 15:01:00|6544.2|6541.4|6547.7|6544.9|6547.7|6544.9|6543.6|6540.8|52
1629471670000|2021-08-20 15:01:10|6547.6|6544.8|6549.2|6546.4|6550.7|6547.9|6547.2|6544.4|40
1629471680000|2021-08-20 15:01:20|6549.6|6546.8|6548.2|6545.4|6550.2|6547.4|6548.2|6545.4|6
1629471690000|2021-08-20 15:01:30|6548.4|6545.6|6547.2|6544.4|6548.4|6545.6|6546.7|6543.9|23
1629471700000|2021-08-20 15:01:40|6546.9|6544.1|6549.4|6546.6|6549.4|6546.6|6546.9|6544.1|13
1629471710000|2021-08-20 15:01:50|6549.2|6546.4|6549.2|6546.4|6549.7|6546.9|6548.7|6545.9|5
1629471720000|2021-08-20 15:02:00|6549.6|6546.8|6551.1|6548.3|6551.7|6548.9|6549.6|6546.8|30
1629471730000|2021-08-20 15:02:10|6551.2|6548.4|6549.6|6546.8|6552.7|6549.9|6549.6|6546.8|6
1629471740000|2021-08-20 15:02:20|6549.2|6546.4|6549.7|6546.9|6550.4|6547.6|6548.2|6545.4|14
1629471750000|2021-08-20 15:02:30|6549.9|6547.1|6549.2|6546.4|6550.2|6547.4|6548.6|6545.8|16
1629471760000|2021-08-20 15:02:40|6548.7|6545.9|6547.6|6544.8|6548.7|6545.9|6546.6|6543.8|64
1629471770000|2021-08-20 15:02:50|6547.9|6545.1|6550.1|6547.3|6550.2|6547.4|6547.7|6544.9|62
1629471780000|2021-08-20 15:03:00|6549.7|6546.9|6550.9|6548.1|6551.9|6549.1|6549.2|6546.4|23
1629471790000|2021-08-20 15:03:10|6550.7|6547.9|6549.7|6546.9|6551.2|6548.4|6549.7|6546.9|10
1629471800000|2021-08-20 15:03:20|6549.8|6545.8|6549.7|6546.9|6551.9|6549.1|6549.2|6545.8|20
1629471810000|2021-08-20 15:03:30|6549.6|6546.8|6550.6|6547.8|6551.4|6548.6|6549.6|6546.8|9
1629471820000|2021-08-20 15:03:40|6551.2|6548.4|6552.1|6549.3|6553.2|6550.4|6548.6|6545.8|231
1629471830000|2021-08-20 15:03:50|6552.2|6549.4|6557.6|6554.8|6558.9|6556.1|6552.1|6549.3|19
1629471840000|2021-08-20 15:04:00|6557.7|6554.9|6556.1|6553.3|6557.9|6555.1|6554.6|6551.8|58
1629471850000|2021-08-20 15:04:10|6556.2|6553.4|6555.2|6552.4|6556.2|6553.4|6554.1|6551.3|29
1629471860000|2021-08-20 15:04:20|6555.4|6552.6|6556.7|6553.9|6556.7|6553.9|6554.2|6551.4|166
1629471870000|2021-08-20 15:04:30|6556.2|6553.4|6556.7|6553.9|6556.7|6553.9|6554.7|6551.9|11
1629471880000|2021-08-20 15:04:40|6556.6|6553.8|6553.2|6550.4|6556.7|6553.9|6553.2|6550.4|25
1629471890000|2021-08-20 15:04:50|6553.4|6550.6|6553.7|6550.9|6554.2|6551.4|6552.9|6550.1|8
1629471900000|2021-08-20 15:05:00|6553.9|6551.1|6553.7|6550.9|6554.2|6551.4|6553.1|6550.3|20
1629471910000|2021-08-20 15:05:10|6554.1|6551.3|6553.6|6550.8|6554.1|6551.3|6551.2|6548.4|62
1629471920000|2021-08-20 15:05:20|6553.4|6550.6|6555.6|6552.8|6555.9|6553.1|6553.4|6550.6|11
1629471930000|2021-08-20 15:05:30|6555.7|6552.9|6560.1|6557.3|6560.1|6557.3|6555.7|6552.9|13
1629471940000|2021-08-20 15:05:40|6559.6|6556.8|6559.6|6556.8|6559.7|6556.9|6558.6|6555.8|11
1629471950000|2021-08-20 15:05:50|6560.6|6557.8|6563.1|6560.3|6563.2|6560.4|6560.6|6557.8|61
1629471960000|2021-08-20 15:06:00|6563.4|6560.6|6564.1|6561.3|6565.9|6563.1|6562.7|6559.9|46
1629471970000|2021-08-20 15:06:10|6564.2|6561.4|6568.1|6565.3|6568.2|6565.4|6564.2|6561.4|377
1629471980000|2021-08-20 15:06:20|6567.6|6564.8|6565.2|6562.4|6567.6|6564.8|6564.2|6561.4|28
1629471990000|2021-08-20 15:06:30|6564.6|6561.8|6565.2|6562.4|6565.2|6562.4|6563.7|6560.9|30
1629472000000|2021-08-20 15:06:40|6564.7|6561.9|6564.6|6561.8|6565.2|6562.4|6564.1|6561.3|12
1629472010000|2021-08-20 15:06:50|6564.7|6561.9|6566.9|6564.1|6567.6|6564.8|6564.6|6561.8|111
1629472020000|2021-08-20 15:07:00|6567.2|6564.4|6567.5|6564.7|6567.6|6564.8|6566.2|6563.4|21
1629472030000|2021-08-20 15:07:10|6568.6|6565.8|6570.2|6567.4|6570.9|6568.1|6568.6|6565.8|16
1629472040000|2021-08-20 15:07:20|6570.1|6567.3|6569.7|6566.9|6570.2|6567.4|6569.7|6566.9|1
1629472050000|2021-08-20 15:07:30|6569.4|6566.6|6568.9|6566.1|6569.4|6566.6|6568.2|6565.4|19
1629472060000|2021-08-20 15:07:40|6568.4|6565.6|6568.9|6566.1|6569.2|6566.4|6568.4|6565.6|4
1629472070000|2021-08-20 15:07:50|6569.4|6566.6|6570.2|6567.4|6570.2|6567.4|6569.2|6566.4|43
1629472080000|2021-08-20 15:08:00|6570.7|6567.9|6570.7|6567.9|6571.6|6568.8|6570.6|6567.8|42
1629472090000|2021-08-20 15:08:10|6570.9|6568.1|6571.2|6568.4|6571.2|6568.4|6570.4|6567.6|11
1629472100000|2021-08-20 15:08:20|6571.6|6568.8|6570.7|6567.9|6571.6|6568.8|6570.2|6567.4|6
1629472110000|2021-08-20 15:08:30|6570.9|6568.1|6570.2|6567.4|6571.9|6569.1|6570.2|6567.4|30
1629472120000|2021-08-20 15:08:40|6570.1|6567.3|6570.2|6567.4|6570.2|6567.4|6570.1|6567.3|5
1629472130000|2021-08-20 15:08:50|6570.6|6567.8|6572.1|6569.3|6572.6|6569.8|6570.6|6567.8|29
1629472140000|2021-08-20 15:09:00|6572.2|6569.4|6572.7|6569.9|6576.9|6574.1|6572.2|6569.4|129
1629472150000|2021-08-20 15:09:10|6572.4|6569.6|6572.9|6570.1|6573.7|6570.9|6572.2|6569.4|46
1629472160000|2021-08-20 15:09:20|6573.9|6571.1|6573.9|6571.1|6574.1|6571.3|6572.9|6570.1|30
1629472170000|2021-08-20 15:09:30|6574|6571.2|6575.6|6572.8|6577.2|6574.4|6574|6571.2|27
1629472180000|2021-08-20 15:09:40|6575.2|6572.4|6574.4|6571.6|6575.2|6572.4|6573.6|6570.8|54
1629472190000|2021-08-20 15:09:50|6573.9|6571.1|6573.7|6570.9|6574.2|6571.4|6573.4|6570.6|12
1629472200000|2021-08-20 15:10:00|6573.6|6570.8|6571.2|6568.4|6573.9|6571.1|6570.2|6567.4|42
1629472210000|2021-08-20 15:10:10|6571.9|6569.1|6570.2|6567.4|6572.1|6569.3|6570.2|6567.4|29
1629472220000|2021-08-20 15:10:20|6570.9|6568.1|6572.1|6569.3|6572.6|6569.8|6570.2|6567.4|53
1629472230000|2021-08-20 15:10:30|6572.2|6569.4|6572.6|6569.8|6572.9|6570.1|6571.7|6568.9|80
1629472240000|2021-08-20 15:10:40|6572.7|6569.9|6573.2|6570.4|6574.4|6571.6|6572.7|6569.9|20
1629472250000|2021-08-20 15:10:50|6572.9|6570.1|6572.2|6569.4|6572.9|6570.1|6571.9|6569.1|66
1629472260000|2021-08-20 15:11:00|6571.9|6569.1|6574.9|6572.1|6574.9|6572.1|6571.6|6568.8|56
1629472270000|2021-08-20 15:11:10|6575.6|6572.8|6574.2|6571.4|6575.7|6572.9|6574.2|6571.4|13
1629472280000|2021-08-20 15:11:20|6574.1|6571.3|6572.7|6569.9|6574.2|6571.4|6572.7|6569.9|31
1629472290000|2021-08-20 15:11:30|6572.2|6569.4|6571.2|6568.4|6572.2|6569.4|6567.2|6564.4|33
1629472300000|2021-08-20 15:11:40|6571.6|6568.8|6570.9|6568.1|6571.6|6568.8|6570.6|6567.8|40
1629472310000|2021-08-20 15:11:50|6571.2|6568.4|6573|6570.2|6574.5|6571.7|6569.6|6566.8|538
1629472320000|2021-08-20 15:12:00|6573.5|6570.7|6571.4|6568.6|6575.5|6572.7|6571.2|6568.4|891
1629472330000|2021-08-20 15:12:10|6571.2|6568.4|6570.5|6567.7|6571.9|6569.1|6570.5|6567.7|71
1629472340000|2021-08-20 15:12:20|6571.2|6568.4|6571.9|6569.1|6573.7|6570.9|6571.2|6568.4|116
1629472350000|2021-08-20 15:12:30|6571.5|6568.7|6573.5|6570.7|6574|6571.2|6571.5|6568.7|8
1629472360000|2021-08-20 15:12:40|6573.4|6570.6|6574.1|6571.3|6574.6|6571.8|6571.5|6568.7|78
1629472370000|2021-08-20 15:12:50|6574|6571.2|6574|6571.2|6574.9|6572.1|6573.5|6570.7|26
1629472380000|2021-08-20 15:13:00|6574.1|6571.3|6576.5|6573.7|6578.5|6575.7|6573.9|6571.1|390
1629472390000|2021-08-20 15:13:10|6576|6573.2|6577.5|6574.7|6578|6575.2|6576|6573.2|42
1629472400000|2021-08-20 15:13:20|6576.8|6574|6577|6574.2|6577.5|6574.7|6576.1|6573.3|35
1629472410000|2021-08-20 15:13:30|6576.6|6573.8|6577|6574.2|6578.9|6576.1|6576.5|6573.7|53
1629472420000|2021-08-20 15:13:40|6576.1|6573.3|6576|6573.2|6576.6|6573.8|6575.5|6572.7|34
1629472430000|2021-08-20 15:13:50|6575.5|6572.7|6576.1|6573.3|6576.5|6573.7|6575.5|6572.7|3
1629472440000|2021-08-20 15:14:00|6575.9|6573.1|6572.5|6569.7|6575.9|6573.1|6572.5|6569.7|33
1629472450000|2021-08-20 15:14:10|6572.9|6570.1|6572|6569.2|6574.1|6571.3|6571.5|6568.7|51
1629472460000|2021-08-20 15:14:20|6572.1|6569.3|6571.4|6568.6|6572.6|6569.8|6570.9|6568.1|65
1629472470000|2021-08-20 15:14:30|6571|6568.2|6570.1|6567.3|6571.5|6568.7|6569|6566.2|47
1629472480000|2021-08-20 15:14:40|6569.9|6567.1|6569.5|6566.7|6570.1|6567.3|6568|6565.2|111
1629472490000|2021-08-20 15:14:50|6569.6|6566.8|6570.5|6567.7|6571.4|6568.6|6569.5|6566.7|61
1629472500000|2021-08-20 15:15:00|6571|6568.2|6572|6569.2|6572.5|6569.7|6569.8|6567|83
1629472510000|2021-08-20 15:15:10|6572.1|6569.3|6570.1|6567.3|6573|6570.2|6569|6566.2|120
1629472520000|2021-08-20 15:15:20|6570.5|6567.7|6572.6|6569.8|6572.6|6569.8|6570.5|6567.7|56
1629472530000|2021-08-20 15:15:30|6572.5|6569.7|6573.6|6570.8|6574.1|6571.3|6572.5|6569.7|68
1629472540000|2021-08-20 15:15:40|6573.5|6570.7|6572.1|6569.3|6573.5|6570.7|6571.5|6568.7|23
1629472550000|2021-08-20 15:15:50|6572.6|6569.8|6574.1|6571.3|6574.1|6571.3|6572.6|6569.8|8
1629472560000|2021-08-20 15:16:00|6573.5|6570.7|6574.5|6571.7|6574.5|6571.7|6573.5|6570.7|63
1629472570000|2021-08-20 15:16:10|6574.1|6571.3|6573.8|6571|6574.5|6571.7|6573.5|6570.7|27
1629472580000|2021-08-20 15:16:20|6574.1|6571.3|6574.5|6571.7|6574.5|6571.7|6573.5|6570.7|47
1629472590000|2021-08-20 15:16:30|6574.1|6571.3|6574.1|6571.3|6574.1|6571.3|6573.5|6570.7|36
1629472600000|2021-08-20 15:16:40|6574|6571.2|6576.1|6573.3|6577|6574.2|6573.8|6571|95
1629472610000|2021-08-20 15:16:50|6575.8|6573|6575.1|6572.3|6575.8|6573|6575.1|6572.3|32
1629472620000|2021-08-20 15:17:00|6574.8|6572|6576.1|6573.3|6576.3|6573.5|6574.8|6572|54
1629472630000|2021-08-20 15:17:10|6576.3|6573.5|6576.3|6573.5|6576.3|6573.5|6576.1|6573.3|14
1629472640000|2021-08-20 15:17:20|6576.1|6573.3|6574.3|6571.5|6576.1|6573.3|6574.3|6571.5|125
1629472650000|2021-08-20 15:17:30|6574.6|6571.8|6575.5|6572.7|6575.5|6572.7|6574.5|6571.7|16
1629472660000|2021-08-20 15:17:40|6575.6|6572.8|6576.5|6573.7|6576.5|6573.7|6575.5|6572.7|29
1629472670000|2021-08-20 15:17:50|6576.8|6574|6577.5|6574.7|6577.6|6574.8|6576.8|6574|58
1629472680000|2021-08-20 15:18:00|6576.8|6574|6579.6|6576.8|6580.5|6577.7|6576.6|6573.8|106
1629472690000|2021-08-20 15:18:10|6580|6577.2|6579.8|6577|6580.1|6577.3|6579.6|6576.8|18
1629472700000|2021-08-20 15:18:20|6580.1|6577.3|6579|6576.2|6580.1|6577.3|6578.1|6575.3|48
1629472710000|2021-08-20 15:18:30|6578.5|6575.7|6578|6575.2|6578.5|6575.7|6578|6575.2|29
1629472720000|2021-08-20 15:18:40|6577.8|6575|6578|6575.2|6578.5|6575.7|6577.8|6575|16
1629472730000|2021-08-20 15:18:50|6577.8|6575|6574.8|6572|6577.8|6575|6574.8|6572|46
1629472740000|2021-08-20 15:19:00|6575.5|6572.7|6576|6573.2|6576.1|6573.3|6574.5|6571.7|25
1629472750000|2021-08-20 15:19:10|6576.5|6573.7|6576.1|6573.3|6576.5|6573.7|6576|6573.2|20
1629472760000|2021-08-20 15:19:20|6575.5|6572.7|6574.5|6571.7|6575.6|6572.8|6574.5|6571.7|19
1629472770000|2021-08-20 15:19:30|6574.2|6571.4|6572.1|6569.3|6574.2|6571.4|6571.5|6568.7|72
1629472780000|2021-08-20 15:19:40|6572.8|6570|6572|6569.2|6573.1|6570.3|6570.1|6567.3|43
1629472790000|2021-08-20 15:19:50|6571.8|6569|6571.8|6569|6572.5|6569.7|6570.8|6568|32
1629472800000|2021-08-20 15:20:00|6571|6568.2|6574|6571.2|6575.5|6572.7|6571|6568.2|80
1629472810000|2021-08-20 15:20:10|6573.6|6570.8|6573.8|6571|6574|6571.2|6573.1|6570.3|61
1629472820000|2021-08-20 15:20:20|6574|6571.2|6574.5|6571.7|6575|6572.2|6572.5|6569.7|18
1629472830000|2021-08-20 15:20:30|6575.5|6572.7|6578|6575.2|6578|6575.2|6575.5|6572.7|46
1629472840000|2021-08-20 15:20:40|6577.8|6575|6577|6574.2|6577.8|6575|6576.5|6573.7|18
1629472850000|2021-08-20 15:20:50|6577.5|6574.7|6577.5|6574.7|6577.5|6574.7|6577.3|6574.5|2
1629472860000|2021-08-20 15:21:00|6578.1|6575.3|6577.5|6574.7|6579.8|6577|6577.5|6574.7|25
1629472870000|2021-08-20 15:21:10|6577.6|6574.8|6578.8|6576|6579.1|6576.3|6577.3|6574.5|424
1629472880000|2021-08-20 15:21:20|6579|6576.2|6579.1|6576.3|6579.5|6576.7|6578.5|6575.7|29
1629472890000|2021-08-20 15:21:30|6579|6576.2|6577.5|6574.7|6579.1|6576.3|6576.5|6573.7|42
1629472900000|2021-08-20 15:21:40|6577.6|6574.8|6577.1|6574.3|6578.1|6575.3|6577.1|6574.3|7
1629472910000|2021-08-20 15:21:50|6576.8|6574|6575.5|6572.7|6577.1|6574.3|6575.5|6572.7|27
1629472920000|2021-08-20 15:22:00|6575|6572.2|6573.8|6571|6575|6572.2|6573.6|6570.8|11
1629472930000|2021-08-20 15:22:10|6573.5|6570.7|6576|6573.2|6576.1|6573.3|6573.5|6570.7|15
1629472940000|2021-08-20 15:22:20|6576.1|6573.3|6575.8|6573|6576.1|6573.3|6575.8|6573|80
1629472950000|2021-08-20 15:22:30|6575.1|6572.3|6575|6572.2|6575.5|6572.7|6573.8|6571|47
1629472960000|2021-08-20 15:22:40|6574.8|6572|6577.1|6574.3|6577.1|6574.3|6574.8|6572|38
1629472970000|2021-08-20 15:22:50|6577|6574.2|6578.1|6575.3|6578.1|6575.3|6576.8|6574|50
1629472980000|2021-08-20 15:23:00|6578|6575.2|6577|6574.2|6578|6575.2|6576.1|6573.3|63
1629472990000|2021-08-20 15:23:10|6576.5|6573.7|6577.1|6574.3|6577.1|6574.3|6575.6|6572.8|18
1629473000000|2021-08-20 15:23:20|6577.8|6575|6579.5|6576.7|6580.1|6577.3|6577.8|6575|18
1629473010000|2021-08-20 15:23:30|6580.1|6577.3|6578.6|6575.8|6580.1|6577.3|6578.5|6575.7|33
1629473020000|2021-08-20 15:23:40|6579|6576.2|6578.8|6576|6579.1|6576.3|6578.8|6576|36
1629473030000|2021-08-20 15:23:50|6579|6576.2|6578.6|6575.8|6579.1|6576.3|6577.1|6574.3|41
1629473040000|2021-08-20 15:24:00|6578.5|6575.7|6579.1|6576.3|6579.5|6576.7|6578.1|6575.3|34
1629473050000|2021-08-20 15:24:10|6578.5|6575.7|6579.1|6576.3|6579.1|6576.3|6577.5|6574.7|31
1629473060000|2021-08-20 15:24:20|6579.3|6576.5|6578.1|6575.3|6580.1|6577.3|6578|6575.2|41
1629473070000|2021-08-20 15:24:30|6578.5|6575.7|6578|6575.2|6578.5|6575.7|6578|6575.2|4
1629473080000|2021-08-20 15:24:40|6577.8|6575|6578.1|6575.3|6578.1|6575.3|6577.6|6574.8|25
1629473090000|2021-08-20 15:24:50|6578|6575.2|6578.1|6575.3|6578.1|6575.3|6578|6575.2|1
1629473100000|2021-08-20 15:25:00|6579|6576.2|6579.6|6576.8|6580.1|6577.3|6579|6576.2|68
1629473110000|2021-08-20 15:25:10|6580|6577.2|6579.5|6576.7|6580.1|6577.3|6579.5|6576.7|31
1629473120000|2021-08-20 15:25:20|6579.1|6576.3|6575.5|6572.7|6579.1|6576.3|6574.3|6571.5|69
1629473130000|2021-08-20 15:25:30|6575.3|6572.5|6576|6573.2|6576|6573.2|6575.3|6572.5|42
1629473140000|2021-08-20 15:25:40|6576.8|6574|6579|6576.2|6579|6576.2|6576.8|6574|18
1629473150000|2021-08-20 15:25:50|6579.2|6576.4|6578.5|6575.7|6579.2|6576.4|6578.1|6575.3|24
1629473160000|2021-08-20 15:26:00|6579.5|6576.7|6580.1|6577.3|6581.1|6578.3|6579|6576.2|175
1629473170000|2021-08-20 15:26:10|6580|6577.2|6580.1|6577.3|6581|6578.2|6580|6577.2|29
1629473180000|2021-08-20 15:26:20|6580.3|6577.5|6580.1|6577.3|6581.1|6578.3|6580.1|6577.3|14
1629473190000|2021-08-20 15:26:30|6580.5|6577.7|6580|6577.2|6581.1|6578.3|6579.6|6576.8|73
1629473200000|2021-08-20 15:26:40|6579.5|6576.7|6580.1|6577.3|6580.8|6578|6579.5|6576.7|39
1629473210000|2021-08-20 15:26:50|6581.1|6578.3|6580.1|6577.3|6581.1|6578.3|6580.1|6577.3|19
1629473220000|2021-08-20 15:27:00|6580.4|6577.6|6579.6|6576.8|6580.6|6577.8|6579.5|6576.7|119
1629473230000|2021-08-20 15:27:10|6579.1|6576.3|6579|6576.2|6579.1|6576.3|6578.1|6575.3|16
1629473240000|2021-08-20 15:27:20|6579.1|6576.3|6580.1|6577.3|6580.1|6577.3|6579|6576.2|53
1629473250000|2021-08-20 15:27:30|6580.8|6578|6581.8|6579|6581.8|6579|6580.1|6577.3|63
1629473260000|2021-08-20 15:27:40|6582|6579.2|6583.5|6580.7|6583.5|6580.7|6582|6579.2|114
1629473270000|2021-08-20 15:27:50|6583.6|6580.8|6581.1|6578.3|6584.1|6581.3|6580.6|6577.8|46
1629473280000|2021-08-20 15:28:00|6580.8|6578|6579.8|6577|6580.8|6578|6578.5|6575.7|35
1629473290000|2021-08-20 15:28:10|||||||||1
1629473300000|2021-08-20 15:28:20|6579.5|6576.7|6579.5|6576.7|6580.5|6577.7|6579.1|6576.3|69
1629473310000|2021-08-20 15:28:30|6580|6577.2|6581.5|6578.7|6582|6579.2|6580|6577.2|28
1629473320000|2021-08-20 15:28:40|6581.6|6578.8|6580.1|6577.3|6582|6579.2|6580.1|6577.3|24
1629473330000|2021-08-20 15:28:50|6581|6578.2|6579.5|6576.7|6581.1|6578.3|6579.5|6576.7|51
1629473340000|2021-08-20 15:29:00|6579.1|6576.3|6579.5|6576.7|6580|6577.2|6578.5|6575.7|109
1629473350000|2021-08-20 15:29:10|6579|6576.2|6573.8|6571|6579|6576.2|6573.5|6570.7|330
1629473360000|2021-08-20 15:29:20|6573.5|6570.7|6576.5|6573.7|6576.5|6573.7|6572.8|6570|103
1629473370000|2021-08-20 15:29:30|6576.8|6574|6576.5|6573.7|6577.5|6574.7|6573|6570.2|533
1629473380000|2021-08-20 15:29:40|6576.8|6574|6577.1|6574.3|6578.7|6575.9|6575.5|6572.7|109
1629473390000|2021-08-20 15:29:50|6577.8|6575|6576.5|6573.7|6578|6575.2|6576.5|6573.7|338
1629473400000|2021-08-20 15:30:00|6576.3|6573.5|6579.5|6576.7|6579.5|6576.7|6574.8|6572|429
1629473410000|2021-08-20 15:30:10|6578.8|6576|6578.8|6576|6579.5|6576.7|6577.8|6575|515
1629473420000|2021-08-20 15:30:20|6578.5|6575.7|6580.3|6577.5|6580.3|6577.5|6577.5|6574.7|83
1629473430000|2021-08-20 15:30:30|6579.8|6577|6580.3|6577.5|6580.8|6578|6579.8|6577|258
1629473440000|2021-08-20 15:30:40|6580.5|6577.7|6582.8|6580|6586.1|6581|6580.3|6576.1|369
1629473450000|2021-08-20 15:30:50|6582.5|6579.7|6579.5|6576.7|6582.5|6579.7|6579.2|6576.4|99
1629473460000|2021-08-20 15:31:00|6579.3|6576.5|6578.5|6575.7|6580.5|6577.7|6578.3|6575.5|126
1629473470000|2021-08-20 15:31:10|6579|6576.2|6580.1|6577.3|6580.1|6577.3|6579|6576.2|59
1629473480000|2021-08-20 15:31:20|6581|6578.2|6580|6577.2|6581|6578.2|6579.5|6576.7|31
1629473490000|2021-08-20 15:31:30|6580.1|6577.3|6579.6|6576.8|6580.8|6578|6579.6|6576.8|38
1629473500000|2021-08-20 15:31:40|6579.5|6576.7|6579.5|6576.7|6580|6577.2|6579.5|6576.7|42
1629473510000|2021-08-20 15:31:50|6579.1|6576.3|6580.1|6577.3|6580.1|6577.3|6577.6|6574.8|44
1629473520000|2021-08-20 15:32:00|6580|6577.2|6580|6577.2|6580.1|6577.3|6579.8|6577|38
1629473530000|2021-08-20 15:32:10|6580.1|6577.3|6580.8|6578|6580.8|6578|6579.8|6577|86
1629473540000|2021-08-20 15:32:20|6580.1|6577.3|6579.8|6577|6580.1|6577.3|6579.8|6577|9
1629473550000|2021-08-20 15:32:30|6580|6577.2|6577|6574.2|6580|6577.2|6577|6574.2|15
1629473560000|2021-08-20 15:32:40|6577.1|6574.3|6578.1|6575.3|6578.2|6575.4|6576.8|6574|122
1629473570000|2021-08-20 15:32:50|6578|6575.2|6578.5|6575.7|6578.5|6575.7|6577.6|6574.8|4
1629473580000|2021-08-20 15:33:00|6578.1|6575.3|6574|6571.2|6578.1|6575.3|6570.5|6567.7|114
1629473590000|2021-08-20 15:33:10|6574.1|6571.3|6573.8|6571|6574.8|6572|6573.1|6570.3|122
1629473600000|2021-08-20 15:33:20|6573.5|6570.7|6574|6571.2|6575|6572.2|6573.5|6570.7|27
1629473610000|2021-08-20 15:33:30|6573.8|6571|6574.1|6571.3|6574.5|6571.7|6573.5|6570.7|27
1629473620000|2021-08-20 15:33:40|6574|6571.2|6571.1|6568.3|6574|6571.2|6571|6568.2|9
1629473630000|2021-08-20 15:33:50|6571.5|6568.7|6573.1|6570.3|6573.5|6570.7|6571.5|6568.7|13
1629473640000|2021-08-20 15:34:00|6573.8|6571|6573.5|6570.7|6574|6571.2|6572.8|6570|84
1629473650000|2021-08-20 15:34:10|6573.3|6570.5|6573.5|6570.7|6573.5|6570.7|6573.3|6570.5|2
1629473660000|2021-08-20 15:34:20|6573.2|6570.4|6572.3|6569.5|6573.2|6570.4|6571.8|6569|10
1629473670000|2021-08-20 15:34:30|6572.5|6569.7|6573|6570.2|6573.5|6570.7|6572.5|6569.7|25
1629473680000|2021-08-20 15:34:40|6573.3|6570.5|6573.3|6570.5|6573.5|6570.7|6572.8|6570|25
1629473690000|2021-08-20 15:34:50|6573.5|6570.7|6574.8|6572|6575.5|6572.7|6573.5|6570.7|34
1629473700000|2021-08-20 15:35:00|6573.8|6571|6574.1|6571.3|6574.1|6571.3|6573.3|6570.5|31
1629473710000|2021-08-20 15:35:10|6574.8|6572|6574|6571.2|6575.3|6572.5|6574|6571.2|6
1629473720000|2021-08-20 15:35:20|6574.8|6572|6575|6572.2|6575|6572.2|6574|6571.2|12
1629473730000|2021-08-20 15:35:30|6575.8|6573|6576.5|6573.7|6577.8|6575|6575.8|6573|8
1629473740000|2021-08-20 15:35:40|6576.3|6573.5|6576.5|6573.7|6577|6574.2|6576.3|6573.5|65
1629473750000|2021-08-20 15:35:50|6576.8|6574|6577|6574.2|6577.5|6574.7|6576.8|6574|52
1629473760000|2021-08-20 15:36:00|6577.3|6574.5|6578|6575.2|6578.5|6575.7|6577.3|6574.5|79
1629473770000|2021-08-20 15:36:10|6578.1|6575.3|6577.6|6574.8|6580.1|6577.3|6577.6|6574.8|89
1629473780000|2021-08-20 15:36:20|6577.8|6575|6579.8|6577|6580.1|6577.3|6577.8|6575|14
1629473790000|2021-08-20 15:36:30|6580|6577.2|6579|6576.2|6580.8|6578|6578.8|6576|25
1629473800000|2021-08-20 15:36:40|6578.8|6576|6577.5|6574.7|6578.8|6576|6576.8|6574|12
1629473810000|2021-08-20 15:36:50|6577.3|6574.5|6575.8|6573|6577.3|6574.5|6574.8|6572|22
1629473820000|2021-08-20 15:37:00|6576|6573.2|6575.8|6573|6576|6573.2|6575.5|6572.7|32
1629473830000|2021-08-20 15:37:10|6575.5|6572.7|6575|6572.2|6575.5|6572.7|6574.5|6571.7|9
1629473840000|2021-08-20 15:37:20|6574.5|6571.7|6573.8|6571|6574.5|6571.7|6573.8|6571|10
1629473850000|2021-08-20 15:37:30|6572.8|6570|6573.5|6570.7|6573.5|6570.7|6572.5|6569.7|62
1629473860000|2021-08-20 15:37:40|6573.1|6570.3|6569.3|6566.5|6573.1|6570.3|6568.7|6565.9|291
1629473870000|2021-08-20 15:37:50|6569.5|6566.7|6571.6|6568.8|6572.1|6569.3|6569.5|6566.7|391
1629473880000|2021-08-20 15:38:00|6571.8|6569|6569.8|6567|6571.8|6569|6569.8|6567|30
1629473890000|2021-08-20 15:38:10|6569.6|6566.8|6566.5|6563.7|6569.6|6566.8|6565.1|6562.3|357
1629473900000|2021-08-20 15:38:20|6566.8|6564|6566|6563.2|6567.1|6564.3|6565.5|6562.7|28
1629473910000|2021-08-20 15:38:30|6566.5|6563.7|6564.1|6561.3|6567|6564.2|6564.1|6561.3|28
1629473920000|2021-08-20 15:38:40|6564.3|6561.5|6565|6562.2|6565|6562.2|6564|6561.2|23
1629473930000|2021-08-20 15:38:50|6564.8|6562|6565.5|6562.7|6565.5|6562.7|6564.8|6562|37
1629473940000|2021-08-20 15:39:00|6566|6563.2|6564.8|6562|6566|6563.2|6564.8|6562|12
1629473950000|2021-08-20 15:39:10|6564.1|6561.3|6563|6560.2|6564.5|6561.7|6562.8|6560|16
1629473960000|2021-08-20 15:39:20|6563.5|6560.7|6565.3|6562.5|6565.5|6562.7|6563.1|6560.3|25
1629473970000|2021-08-20 15:39:30|6565|6562.2|6565.5|6562.7|6565.8|6563|6564.8|6562|121
1629473980000|2021-08-20 15:39:40|6565.3|6562.5|6566|6563.2|6566|6563.2|6565|6562.2|24
1629473990000|2021-08-20 15:39:50|6566.5|6563.7|6566|6563.2|6566.5|6563.7|6564.1|6561.3|46
1629474000000|2021-08-20 15:40:00|6566.1|6563.3|6565.5|6562.7|6566.6|6563.8|6565.5|6562.7|10
1629474010000|2021-08-20 15:40:10|6565.3|6562.5|6562.1|6559.3|6565.5|6562.7|6562.1|6559.3|95
1629474020000|2021-08-20 15:40:20|6561.4|6558.6|6565.6|6562.8|6566.5|6563.7|6560|6557.2|95
1629474030000|2021-08-20 15:40:30|6565.5|6562.7|6565.5|6562.7|6566|6563.2|6564.5|6561.7|15
1629474040000|2021-08-20 15:40:40|6565|6562.2|6563.5|6560.7|6565.1|6562.3|6563.5|6560.7|182
1629474050000|2021-08-20 15:40:50|6563.6|6560.8|6561.6|6558.8|6563.6|6560.8|6560.6|6557.8|19
1629474060000|2021-08-20 15:41:00|6561.8|6559|6562.5|6559.7|6562.5|6559.7|6561.5|6558.7|22
1629474070000|2021-08-20 15:41:10|6561.6|6558.8|6560|6557.2|6561.6|6558.8|6560|6557.2|21
1629474080000|2021-08-20 15:41:20|6560.5|6557.7|6559.5|6556.7|6560.5|6557.7|6559.5|6556.7|51
1629474090000|2021-08-20 15:41:30|6559.6|6556.8|6560|6557.2|6561.5|6558.7|6559.6|6556.8|6
1629474100000|2021-08-20 15:41:40|6560.1|6557.3|6560.6|6557.8|6562.1|6559.3|6560.1|6557.3|15
1629474110000|2021-08-20 15:41:50|6560.5|6557.7|6560.6|6557.8|6562.1|6559.3|6560.5|6557.7|68
1629474120000|2021-08-20 15:42:00|6560.5|6557.7|6559.1|6556.3|6561.1|6558.3|6559|6556.2|34
1629474130000|2021-08-20 15:42:10|6559.5|6556.7|6559.5|6556.7|6560.1|6557.3|6559.5|6556.7|11
1629474140000|2021-08-20 15:42:20|6560|6557.2|6557.5|6554.7|6560|6557.2|6557.5|6554.7|72
1629474150000|2021-08-20 15:42:30|6557.8|6555|6554.5|6551.7|6558.5|6555.7|6553.5|6550.7|140
1629474160000|2021-08-20 15:42:40|6554.6|6551.8|6554.8|6552|6555.8|6553|6554.6|6551.8|7
1629474170000|2021-08-20 15:42:50|6554.5|6551.7|6556|6553.2|6556.5|6553.7|6554.5|6551.7|26
1629474180000|2021-08-20 15:43:00|6555.8|6553|6554.1|6551.3|6556.1|6553.3|6554|6551.2|21
1629474190000|2021-08-20 15:43:10|6554.5|6551.7|6555.1|6552.3|6555.5|6552.7|6554.5|6551.7|33
1629474200000|2021-08-20 15:43:20|6555.5|6552.7|6556.5|6553.7|6557.1|6554.3|6555.5|6552.7|16
1629474210000|2021-08-20 15:43:30|6556.8|6554|6555.6|6552.8|6556.8|6554|6554.5|6551.7|23
1629474220000|2021-08-20 15:43:40|6555.8|6553|6555.3|6552.5|6555.8|6553|6555|6552.2|2
1629474230000|2021-08-20 15:43:50|6555.5|6552.7|6555|6552.2|6556.5|6553.7|6555|6552.2|16
1629474240000|2021-08-20 15:44:00|6554.5|6551.7|6554.5|6551.7|6554.8|6552|6554.3|6551.5|2
1629474250000|2021-08-20 15:44:10|6555.2|6552.4|6555.3|6552.5|6555.5|6552.7|6555.2|6552.4|2
1629474260000|2021-08-20 15:44:20|6555.5|6552.7|6556.5|6553.7|6556.5|6553.7|6554.8|6552|7
1629474270000|2021-08-20 15:44:30|6556.8|6554|6558.3|6555.5|6558.3|6555.5|6556.8|6554|126
1629474280000|2021-08-20 15:44:40|6557.8|6555|6558.3|6555.5|6559|6556.2|6557.8|6555|55
1629474290000|2021-08-20 15:44:50|6558.5|6555.7|6558|6555.2|6558.5|6555.7|6556.3|6553.5|34
1629474300000|2021-08-20 15:45:00|6558.3|6555.5|6556.3|6553.5|6558.3|6555.5|6554.8|6552|56
1629474310000|2021-08-20 15:45:10|6555.6|6552.8|6555.5|6552.7|6555.6|6552.8|6554.8|6552|8
1629474320000|2021-08-20 15:45:20|6555.8|6553|6554.3|6551.5|6555.8|6553|6554.3|6551.5|10
1629474330000|2021-08-20 15:45:30|6553.8|6551|6553.8|6551|6554.8|6552|6553.8|6551|7
1629474340000|2021-08-20 15:45:40|6552.8|6550|6553.8|6551|6554|6551.2|6552.5|6549.7|77
1629474350000|2021-08-20 15:45:50|6553.5|6550.7|6553|6550.2|6553.5|6550.7|6553|6550.2|3
1629474360000|2021-08-20 15:46:00|6553.3|6550.5|6552.5|6549.7|6553.5|6550.7|6550.8|6548|63
1629474370000|2021-08-20 15:46:10|6552.1|6549.3|6552|6549.2|6552.3|6549.5|6551.8|6549|51
1629474380000|2021-08-20 15:46:20|6552.1|6549.3|6552.8|6550|6552.8|6550|6552.1|6549.3|38
1629474390000|2021-08-20 15:46:30|6552.3|6549.5|6552|6549.2|6552.5|6549.7|6550.8|6548|42
1629474400000|2021-08-20 15:46:40|6551.8|6549|6551|6548.2|6551.8|6549|6550.8|6548|16
1629474410000|2021-08-20 15:46:50|6550.8|6548|6548.8|6546|6550.8|6548|6548.3|6545.5|10
1629474420000|2021-08-20 15:47:00|6548.5|6545.7|6548.3|6545.5|6548.5|6545.7|6546.8|6544|22
1629474430000|2021-08-20 15:47:10|6547.8|6545|6543.3|6540.5|6548.5|6545.7|6541.8|6539|417
1629474440000|2021-08-20 15:47:20|6543.2|6540.4|6539.3|6536.5|6543.3|6540.5|6539.3|6536.5|108
1629474450000|2021-08-20 15:47:30|6539.5|6536.7|6541.8|6539|6544|6541.2|6539.5|6536.7|55
1629474460000|2021-08-20 15:47:40|6542.3|6539.5|6542.2|6539.4|6542.5|6539.7|6541.3|6538.5|574
1629474470000|2021-08-20 15:47:50|6542|6539.2|6541.8|6539|6542.2|6539.4|6541.2|6538.4|16
1629474480000|2021-08-20 15:48:00|6542.2|6539.4|6542.7|6539.9|6542.8|6540|6541|6538.2|28
1629474490000|2021-08-20 15:48:10|6542.8|6540|6542.7|6539.9|6543|6540.2|6542.3|6539.5|10
1629474500000|2021-08-20 15:48:20|6542.5|6539.7|6541.3|6538.5|6542.5|6539.7|6540.5|6537.7|45
1629474510000|2021-08-20 15:48:30|6541.5|6538.7|6538.2|6535.4|6543.5|6540.7|6538|6535.2|27
1629474520000|2021-08-20 15:48:40|6538|6535.2|6540.3|6537.5|6540.7|6537.9|6537.2|6534.4|75
1629474530000|2021-08-20 15:48:50|6540.8|6538|6542.5|6539.7|6542.8|6540|6540.8|6538|25
1629474540000|2021-08-20 15:49:00|6542.7|6539.9|6543|6540.2|6543|6540.2|6542.5|6539.7|18
1629474550000|2021-08-20 15:49:10|6542.5|6539.7|6543.2|6540.4|6543.2|6540.4|6540.5|6537.7|57
1629474560000|2021-08-20 15:49:20|6543.7|6540.9|6544.8|6542|6544.8|6542|6543.2|6540.4|42
1629474570000|2021-08-20 15:49:30|6545.8|6543|6545.5|6542.7|6546.8|6544|6545.2|6541.8|163
1629474580000|2021-08-20 15:49:40|6546.2|6543.4|6543.8|6541|6546.2|6543.4|6543.8|6541|41
1629474590000|2021-08-20 15:49:50|6544.3|6541.5|6543.5|6540.7|6545.7|6542.9|6543.5|6540.7|12
1629474600000|2021-08-20 15:50:00|6543.7|6540.9|6544.2|6541.4|6545.2|6542.4|6543.5|6540.7|20
1629474610000|2021-08-20 15:50:10|6543.7|6540.9|6544.5|6541.7|6545.2|6542.4|6543.7|6540.9|45
1629474620000|2021-08-20 15:50:20|6544.2|6541.4|6543.2|6540.4|6544.5|6541.7|6543.2|6540.4|89
1629474630000|2021-08-20 15:50:30|6541.3|6538.5|6540.5|6537.7|6541.3|6538.5|6540.5|6537.7|27
1629474640000|2021-08-20 15:50:40|6541.2|6538.4|6538.2|6535.4|6541.2|6538.4|6538.2|6535.4|211
1629474650000|2021-08-20 15:50:50|6538.5|6535.7|6536.7|6533.9|6539|6536.2|6533.8|6531|202
1629474660000|2021-08-20 15:51:00|6537.2|6534.4|6537|6534.2|6537.2|6534.4|6536.2|6533.4|63
1629474670000|2021-08-20 15:51:10|6536.5|6533.7|6535.7|6532.9|6537.2|6534.4|6534.7|6531.9|23
1629474680000|2021-08-20 15:51:20|6535.5|6532.7|6534.2|6531.4|6535.5|6532.7|6532.5|6529.7|87
1629474690000|2021-08-20 15:51:30|6533.8|6531|6535.2|6532.4|6535.2|6532.4|6532.8|6530|39
1629474700000|2021-08-20 15:51:40|6534.7|6531.9|6532.9|6530.1|6534.8|6532|6530.5|6527.7|29
1629474710000|2021-08-20 15:51:50|6532.5|6529.7|6532.2|6529.4|6533.2|6530.4|6529.2|6526.4|88
1629474720000|2021-08-20 15:52:00|6532.5|6529.7|6529.8|6527|6532.5|6529.7|6528.2|6525.4|107
1629474730000|2021-08-20 15:52:10|6530.2|6527.4|6530.7|6527.9|6530.7|6527.9|6529.5|6526.7|156
1629474740000|2021-08-20 15:52:20|6531|6528.2|6529.2|6526.4|6531.2|6528.4|6529|6526.2|24
1629474750000|2021-08-20 15:52:30|6529.5|6526.7|6529.5|6526.7|6529.9|6527.1|6528.5|6525.7|39
1629474760000|2021-08-20 15:52:40|6529|6526.2|6528.7|6525.9|6529.2|6526.4|6528.5|6525.7|15
1629474770000|2021-08-20 15:52:50|6528.8|6526|6528.2|6525.4|6529.2|6526.4|6527|6524.2|20
1629474780000|2021-08-20 15:53:00|6528.5|6525.7|6528|6525.2|6528.5|6525.7|6527.2|6524.4|58
1629474790000|2021-08-20 15:53:10|6528.2|6525.4|6530.2|6527.4|6530.5|6527.7|6528.2|6525.4|149
1629474800000|2021-08-20 15:53:20|6530|6527.2|6529.5|6526.7|6530.2|6527.4|6528.5|6525.7|21
1629474810000|2021-08-20 15:53:30|6529.2|6526.4|6528.2|6525.4|6529.2|6526.4|6527.7|6524.9|24
1629474820000|2021-08-20 15:53:40|6528|6525.2|6527.7|6524.9|6528|6525.2|6527|6524.2|44
1629474830000|2021-08-20 15:53:50|6527.5|6524.7|6527.8|6525|6527.8|6525|6526.5|6523.7|30
1629474840000|2021-08-20 15:54:00|6526.5|6523.7|6525.7|6522.9|6526.5|6523.7|6525.2|6522.4|51
1629474850000|2021-08-20 15:54:10|6525.5|6522.7|6520.5|6517.7|6525.7|6522.9|6519.5|6515.3|395
1629474860000|2021-08-20 15:54:20|6521|6518.2|6522.2|6519.4|6523.2|6520.4|6520.5|6517.7|54
1629474870000|2021-08-20 15:54:30|6522.5|6519.7|6521.3|6518.5|6522.7|6519.9|6521.2|6518.4|15
1629474880000|2021-08-20 15:54:40|6521|6518.2|6522|6519.2|6522.2|6519.4|6520.5|6517.7|75
1629474890000|2021-08-20 15:54:50|6521.8|6519|6519.7|6516.9|6522.5|6519.7|6518.8|6516|24
1629474900000|2021-08-20 15:55:00|6519.2|6516.4|6518.7|6515.9|6521.2|6518.4|6517.7|6514.9|36
1629474910000|2021-08-20 15:55:10|6518.2|6515.4|6517.8|6515|6518.7|6515.9|6517.2|6514.4|42
1629474920000|2021-08-20 15:55:20|6517.5|6514.7|6515.5|6512.7|6517.5|6514.7|6513.7|6510.9|125
1629474930000|2021-08-20 15:55:30|6515.2|6512.4|6514.7|6511.9|6515.8|6513|6513.8|6511|100
1629474940000|2021-08-20 15:55:40|6515.2|6512.4|6516.2|6513.4|6516.7|6513.9|6514.7|6511.9|106
1629474950000|2021-08-20 15:55:50|6515.7|6512.9|6514.5|6511.7|6515.7|6512.9|6514.5|6511.7|47
1629474960000|2021-08-20 15:56:00|6515.2|6512.4|6515.2|6512.4|6515.7|6512.9|6513.5|6510.7|80
1629474970000|2021-08-20 15:56:10|6515|6512.2|6514.8|6512|6515.2|6512.4|6513.5|6510.7|19
1629474980000|2021-08-20 15:56:20|6514.2|6511.4|6511.2|6508.4|6514.2|6511.4|6511.2|6508.4|34
1629474990000|2021-08-20 15:56:30|6511.3|6508.5|6511.5|6508.7|6512.5|6509.7|6511.2|6508.4|31
1629475000000|2021-08-20 15:56:40|6511.2|6508.4|6511.3|6508.5|6511.7|6508.9|6509|6506.2|53
1629475010000|2021-08-20 15:56:50|6511.8|6509|6515.8|6513|6515.8|6513|6511.8|6509|19
1629475020000|2021-08-20 15:57:00|6515.7|6512.9|6516.2|6513.4|6516.8|6514|6514.9|6512.1|41
1629475030000|2021-08-20 15:57:10|6516.5|6513.7|6519.7|6516.9|6519.8|6517|6516.5|6513.7|25
1629475040000|2021-08-20 15:57:20|6519.8|6517|6519.8|6517|6520.5|6517.7|6518.8|6516|15
1629475050000|2021-08-20 15:57:30|6519.7|6516.9|6521.7|6518.9|6524.8|6522|6519.7|6516.9|198
1629475060000|2021-08-20 15:57:40|6521.2|6518.4|6520.8|6518|6521.8|6519|6520.8|6518|8
1629475070000|2021-08-20 15:57:50|6521.8|6519|6521.3|6518.5|6522.2|6519.4|6521.3|6518.5|29
1629475080000|2021-08-20 15:58:00|6521.7|6518.9|6526.2|6523.4|6526.2|6523.4|6520.8|6518|36
1629475090000|2021-08-20 15:58:10|6525.7|6522.9|6523.8|6521|6525.8|6523|6523.8|6521|26
1629475100000|2021-08-20 15:58:20|6523.5|6520.7|6524.2|6521.4|6524.2|6521.4|6523|6520.2|52
1629475110000|2021-08-20 15:58:30|6523.8|6521|6524.5|6521.7|6525.2|6522.4|6522.7|6519.9|65
1629475120000|2021-08-20 15:58:40|6524.2|6521.4|6524|6521.2|6525.2|6522.4|6523.7|6520.9|3
1629475130000|2021-08-20 15:58:50|6524.2|6521.4|6525.2|6522.4|6525.7|6522.9|6524.2|6521.4|9
1629475140000|2021-08-20 15:59:00|6524.8|6522|6525.7|6522.9|6525.8|6523|6523.2|6520.4|74
1629475150000|2021-08-20 15:59:10|6525.2|6522.4|6526.2|6523.4|6526.7|6523.9|6524.2|6521.4|15
1629475160000|2021-08-20 15:59:20|6525.8|6523|6528.5|6525.7|6529.2|6526.4|6525.5|6522.7|349
1629475170000|2021-08-20 15:59:30|6528.7|6525.9|6529.5|6526.7|6530.2|6527.4|6528.5|6525.7|26
1629475180000|2021-08-20 15:59:40|6529.7|6526.9|6530.7|6527.9|6530.8|6528|6529.3|6526.5|48
1629475190000|2021-08-20 15:59:50|6530.5|6527.7|6531.7|6528.9|6532.8|6530|6530.2|6527.4|41
1629475200000|2021-08-20 16:00:00|6531.8|6529|6531.2|6528.4|6532.3|6529.5|6530.7|6527.9|30
1629475210000|2021-08-20 16:00:10|6531.3|6528.5|6529.8|6527|6531.8|6529|6528.7|6525.9|50
1629475220000|2021-08-20 16:00:20|6529.7|6526.9|6529.7|6526.9|6530.2|6527.4|6529.2|6526.4|3
1629475230000|2021-08-20 16:00:30|6529.5|6526.7|6532.8|6530|6533.2|6530.4|6529.5|6526.7|39
1629475240000|2021-08-20 16:00:40|6532.7|6529.9|6531.5|6528.7|6532.8|6530|6531.5|6528.7|34
1629475250000|2021-08-20 16:00:50|6531.2|6528.4|6529.7|6526.9|6531.2|6528.4|6529.7|6526.9|15
1629475260000|2021-08-20 16:01:00|6529.5|6526.7|6528.7|6525.9|6529.5|6526.7|6526.5|6523.7|209
1629475270000|2021-08-20 16:01:10|6528.8|6526|6530.2|6527.4|6530.3|6527.5|6528.7|6525.9|26
1629475280000|2021-08-20 16:01:20|6529.8|6527|6529.2|6526.4|6529.8|6527|6528.5|6525.7|16
1629475290000|2021-08-20 16:01:30|6528.7|6525.9|6528.2|6525.4|6528.8|6526|6527.3|6524.5|9
1629475300000|2021-08-20 16:01:40|6528|6525.2|6529.7|6526.9|6529.7|6526.9|6528|6525.2|12
1629475310000|2021-08-20 16:01:50|6530.2|6527.4|6530.7|6527.9|6530.7|6527.9|6529.7|6526.9|13
1629475320000|2021-08-20 16:02:00|6531.3|6528.5|6532.2|6529.4|6533.2|6530.4|6531.2|6528.4|23
1629475330000|2021-08-20 16:02:10|6532.5|6529.7|6533.2|6530.4|6533.2|6530.4|6531.3|6528.5|17
1629475340000|2021-08-20 16:02:20|6533.5|6530.7|6535.2|6532.4|6535.9|6533.1|6533.5|6530.7|20
1629475350000|2021-08-20 16:02:30|6535.5|6532.7|6535.2|6532.4|6536.2|6533.4|6535.2|6532.4|12
1629475360000|2021-08-20 16:02:40|6535.5|6532.7|6538.8|6536|6539.2|6536.4|6535.5|6532.7|57
1629475370000|2021-08-20 16:02:50|6538.7|6535.9|6538|6535.2|6538.7|6535.9|6536.2|6533.4|114
1629475380000|2021-08-20 16:03:00|6537.7|6534.9|6539.5|6536.7|6540.2|6537.4|6537.2|6534.4|123
1629475390000|2021-08-20 16:03:10|6539.8|6537|6539.5|6536.7|6540.5|6537.7|6539|6536.2|10
1629475400000|2021-08-20 16:03:20|6539.8|6537|6544.5|6541.7|6545.2|6542.4|6539.8|6537|84
1629475410000|2021-08-20 16:03:30|6544|6541.2|6544|6541.2|6544.2|6541.4|6543.7|6540.9|14
1629475420000|2021-08-20 16:03:40|6543.5|6540.7|6545.9|6543.1|6547.2|6544.4|6542.5|6539.7|92
1629475430000|2021-08-20 16:03:50|6544.7|6541.9|6544.2|6541.4|6544.7|6541.9|6543.5|6540.7|23
1629475440000|2021-08-20 16:04:00|6545|6542.2|6545.5|6542.7|6546.8|6544|6544.2|6541.4|38
1629475450000|2021-08-20 16:04:10|6545|6542.2|6545.2|6542.4|6546.2|6543.4|6545|6542.2|8
1629475460000|2021-08-20 16:04:20|6545.7|6542.9|6550.5|6547.7|6550.7|6547.9|6545.7|6542.9|212
1629475470000|2021-08-20 16:04:30|6549.7|6546.9|6552.2|6549.4|6553.7|6550.9|6549.7|6546.9|73
1629475480000|2021-08-20 16:04:40|6552.9|6550.1|6553.7|6550.9|6554.7|6551.9|6552.5|6549.7|91
1629475490000|2021-08-20 16:04:50|6554.2|6551.4|6553|6550.2|6555.2|6552.4|6553|6550.2|76
1629475500000|2021-08-20 16:05:00|6553.2|6550.4|6553.2|6550.4|6555.2|6552.4|6553.2|6550.4|49
1629475510000|2021-08-20 16:05:10|6553.7|6550.9|6551.8|6549|6553.7|6550.9|6551.2|6548.4|60
1629475520000|2021-08-20 16:05:20|6552.2|6549.4|6552.2|6549.4|6552.2|6549.4|6551|6548.2|55
1629475530000|2021-08-20 16:05:30|6552.3|6549.5|6551.5|6548.7|6553.2|6550.4|6551.5|6548.7|47
1629475540000|2021-08-20 16:05:40|6551.2|6548.4|6552|6549.2|6552.2|6549.4|6551.2|6548.4|26
1629475550000|2021-08-20 16:05:50|6551.5|6548.7|6550.8|6548|6551.5|6548.7|6550.1|6547.3|93
1629475560000|2021-08-20 16:06:00|6551.2|6548.4|6550.7|6547.9|6551.2|6548.4|6550.2|6547.4|18
1629475570000|2021-08-20 16:06:10|6550.8|6548|6550.5|6547.7|6551.2|6548.4|6550.2|6547.4|22
1629475580000|2021-08-20 16:06:20|6550.9|6548.1|6550.8|6548|6551.8|6549|6550.8|6548|16
1629475590000|2021-08-20 16:06:30|6550.2|6547.4|6552.2|6549.4|6552.7|6549.9|6550.2|6547.4|13
1629475600000|2021-08-20 16:06:40|6551.5|6548.7|6552.2|6549.4|6552.2|6549.4|6551.5|6548.7|49
1629475610000|2021-08-20 16:06:50|6552|6549.2|6551.5|6548.7|6552.2|6549.4|6551.2|6548.4|77
1629475620000|2021-08-20 16:07:00|6551.2|6548.4|6550.5|6547.7|6551.8|6549|6550.5|6547.7|34
1629475630000|2021-08-20 16:07:10|6550.2|6547.4|6549.2|6546.4|6550.2|6547.4|6549.2|6546.4|52
1629475640000|2021-08-20 16:07:20|6548.7|6545.9|6548.5|6545.7|6548.7|6545.9|6546.2|6543.4|46
1629475650000|2021-08-20 16:07:30|6547.8|6545|6548.2|6545.4|6548.2|6545.4|6547.2|6544.4|2
1629475660000|2021-08-20 16:07:40|6548.5|6545.7|6548|6545.2|6548.5|6545.7|6547.5|6544.7|23
1629475670000|2021-08-20 16:07:50|6548.2|6545.4|6548.7|6545.9|6549.2|6546.4|6547.7|6544.9|38
1629475680000|2021-08-20 16:08:00|6548.5|6545.7|6549.2|6546.4|6549.2|6546.4|6547.5|6544.7|44
1629475690000|2021-08-20 16:08:10|6548.8|6546|6548.9|6546.1|6548.9|6546.1|6547.7|6544.9|21
1629475700000|2021-08-20 16:08:20|6549.8|6547|6548.7|6545.9|6549.8|6547|6548.5|6545.7|10
1629475710000|2021-08-20 16:08:30|6548.8|6546|6547.2|6544.4|6548.8|6546|6547.2|6544.4|14
1629475720000|2021-08-20 16:08:40|6547.5|6544.7|6546.2|6543.4|6547.7|6544.9|6545.8|6543|113
1629475730000|2021-08-20 16:08:50|6545.7|6542.9|6543|6540.2|6546.2|6543.4|6541|6538.2|285
1629475740000|2021-08-20 16:09:00|6542.9|6540.1|6541.2|6538.4|6543.2|6540.4|6540.5|6537.7|43
1629475750000|2021-08-20 16:09:10|6542.2|6539.4|6539.2|6536.4|6542.2|6539.4|6539|6536.2|91
1629475760000|2021-08-20 16:09:20|6539.7|6536.9|6535.5|6532.7|6540|6537.2|6535.5|6532.7|22
1629475770000|2021-08-20 16:09:30|6535.2|6532.4|6536|6533.2|6537.2|6534.4|6535|6532.2|51
1629475780000|2021-08-20 16:09:40|6536.2|6533.4|6534.2|6531.4|6536.5|6533.7|6532.2|6529.4|202
1629475790000|2021-08-20 16:09:50|6534.4|6531.6|6535.2|6532.4|6536.2|6533.4|6534.4|6531.6|43
1629475800000|2021-08-20 16:10:00|6535|6532.2|6533.5|6530.7|6535.5|6532.7|6533.5|6530.7|73
1629475810000|2021-08-20 16:10:10|6532.2|6529.4|6533.2|6530.4|6535.5|6532.7|6531.8|6529|221
1629475820000|2021-08-20 16:10:20|6533.5|6530.7|6534.7|6531.9|6535.2|6532.4|6533.2|6530.4|10
1629475830000|2021-08-20 16:10:30|6535|6532.2|6535.5|6532.7|6536.2|6533.4|6534.7|6531.9|14
1629475840000|2021-08-20 16:10:40|6535.7|6532.9|6537.5|6534.7|6538.3|6535.5|6535.7|6532.9|41
1629475850000|2021-08-20 16:10:50|6536.7|6533.9|6536.5|6533.7|6536.7|6533.9|6535.5|6532.7|57
1629475860000|2021-08-20 16:11:00|6536.2|6533.4|6536.5|6533.7|6538.2|6535.4|6536.2|6533.4|19
1629475870000|2021-08-20 16:11:10|6536.2|6533.4|6537.7|6534.9|6537.7|6534.9|6536|6533.2|17
1629475880000|2021-08-20 16:11:20|6537.5|6534.7|6538|6535.2|6538.2|6535.4|6536|6533.2|20
1629475890000|2021-08-20 16:11:30|6537.2|6534.4|6534.7|6531.9|6537.2|6534.4|6533.7|6530.9|158
1629475900000|2021-08-20 16:11:40|6534.9|6532.1|6531.5|6528.7|6535|6532.2|6530.2|6527.4|19
1629475910000|2021-08-20 16:11:50|6531|6528.2|6528.2|6525.4|6531|6528.2|6526.5|6523.7|25
1629475920000|2021-08-20 16:12:00|6527.5|6524.7|6528.2|6525.4|6528.7|6525.9|6526.3|6523.5|41
1629475930000|2021-08-20 16:12:10|6529|6526.2|6527.2|6524.4|6529|6526.2|6526.5|6523.7|4
1629475940000|2021-08-20 16:12:20|6527.5|6524.7|6527.2|6524.4|6528.2|6525.4|6525.2|6522.4|500
1629475950000|2021-08-20 16:12:30|6526.9|6524.1|6526.4|6523.6|6527.7|6524.9|6525.9|6523.1|43
1629475960000|2021-08-20 16:12:40|6527.2|6524.4|6526.9|6524.1|6527.9|6525.1|6526.9|6524.1|15
1629475970000|2021-08-20 16:12:50|6527.5|6524.7|6527.5|6524.7|6529.5|6526.7|6526.9|6524.1|26
1629475980000|2021-08-20 16:13:00|6527.4|6524.6|6526.5|6523.7|6527.5|6524.7|6525.9|6523.1|17
1629475990000|2021-08-20 16:13:10|6526.4|6523.6|6526.9|6524.1|6526.9|6524.1|6526.4|6523.6|2
1629476000000|2021-08-20 16:13:20|6526.4|6523.6|6527.5|6524.7|6527.5|6524.7|6526.4|6523.6|14
1629476010000|2021-08-20 16:13:30|6527|6524.2|6528.4|6525.6|6528.4|6525.6|6526.9|6524.1|9
1629476020000|2021-08-20 16:13:40|6528.5|6525.7|6528.4|6525.6|6528.9|6526.1|6527.9|6525.1|5
1629476030000|2021-08-20 16:13:50|6527.9|6525.1|6526.4|6523.6|6527.9|6525.1|6526.4|6523.6|36
1629476040000|2021-08-20 16:14:00|6526.5|6523.7|6527.4|6524.6|6527.9|6525.1|6525.4|6522.6|57
1629476050000|2021-08-20 16:14:10|6527.9|6525.1|6525.7|6522.9|6528.9|6526.1|6525.7|6522.9|36
1629476060000|2021-08-20 16:14:20|6526.2|6523.4|6525.9|6523.1|6526.9|6524.1|6525.4|6522.6|17
1629476070000|2021-08-20 16:14:30|6526.2|6523.4|6524.2|6521.4|6526.2|6523.4|6522.9|6520.1|66
1629476080000|2021-08-20 16:14:40|6524.4|6521.6|6526.9|6524.1|6526.9|6524.1|6522.9|6520.1|32
1629476090000|2021-08-20 16:14:50|6527.4|6524.6|6526.4|6523.6|6527.4|6524.6|6526.4|6523.6|4
1629476100000|2021-08-20 16:15:00|6526.5|6523.7|6525.9|6523.1|6526.5|6523.7|6523.2|6520.4|61
1629476110000|2021-08-20 16:15:10|6525.4|6522.6|6520.5|6517.7|6525.9|6523.1|6520.4|6517.6|129
1629476120000|2021-08-20 16:15:20|6520.4|6517.6|6520.9|6518.1|6521.5|6518.7|6519.9|6517.1|58
1629476130000|2021-08-20 16:15:30|6521.2|6518.4|6520|6517.2|6521.5|6518.7|6516.5|6513.7|155
1629476140000|2021-08-20 16:15:40|6519.9|6517.1|6520.4|6517.6|6522|6519.2|6519.5|6516.7|168
1629476150000|2021-08-20 16:15:50|6520.5|6517.7|6520|6517.2|6520.5|6517.7|6519.5|6516.7|36
1629476160000|2021-08-20 16:16:00|6520.5|6517.7|6522.9|6520.1|6524.4|6521.6|6520.5|6517.7|57
1629476170000|2021-08-20 16:16:10|6523|6520.2|6524|6521.2|6524.5|6521.7|6523|6520.2|18
1629476180000|2021-08-20 16:16:20|6523.9|6521.1|6522|6519.2|6523.9|6521.1|6521|6518.2|62
1629476190000|2021-08-20 16:16:30|6521.9|6519.1|6520.4|6517.6|6521.9|6519.1|6520|6517.2|8
1629476200000|2021-08-20 16:16:40|6519.9|6517.1|6521|6518.2|6521.5|6518.7|6519.9|6517.1|51
1629476210000|2021-08-20 16:16:50|6520.9|6518.1|6519.9|6517.1|6520.9|6518.1|6519.9|6517.1|2
1629476220000|2021-08-20 16:17:00|6519.5|6516.7|6520.4|6517.6|6520.9|6518.1|6518|6515.2|43
1629476230000|2021-08-20 16:17:10|6520.9|6518.1|6522|6519.2|6523|6520.2|6520.9|6518.1|18
1629476240000|2021-08-20 16:17:20|6521.9|6519.1|6521.1|6518.3|6522|6519.2|6520.9|6518.1|28
1629476250000|2021-08-20 16:17:30|6521.9|6519.1|6517.5|6514.7|6521.9|6519.1|6517.5|6514.7|123
1629476260000|2021-08-20 16:17:40|6518.4|6515.6|6517.4|6514.6|6518.4|6515.6|6517|6514.2|37
1629476270000|2021-08-20 16:17:50|6517.5|6514.7|6516.9|6514.1|6517.5|6514.7|6516.9|6514.1|10
1629476280000|2021-08-20 16:18:00|6516.5|6513.7|6513.9|6511.1|6516.9|6514.1|6513.5|6510.7|91
1629476290000|2021-08-20 16:18:10|6513.4|6510.6|6513.4|6510.6|6513.5|6510.7|6511.9|6509.1|32
1629476300000|2021-08-20 16:18:20|6513.5|6510.7|6516.5|6513.7|6516.5|6513.7|6513.5|6510.7|12
1629476310000|2021-08-20 16:18:30|6516.9|6514.1|6515.9|6513.1|6517|6514.2|6515.5|6512.7|83
1629476320000|2021-08-20 16:18:40|6516.2|6513.4|6515.9|6513.1|6516.2|6513.4|6515.5|6512.7|66
1629476330000|2021-08-20 16:18:50|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|26
1629476340000|2021-08-20 16:19:00|6515.9|6513.1|6516|6513.2|6516.5|6513.7|6515.9|6513.1|65
1629476350000|2021-08-20 16:19:10|6516.5|6513.7|6515.5|6512.7|6516.5|6513.7|6515.2|6512.4|62
1629476360000|2021-08-20 16:19:20|6515.4|6512.6|6516.4|6513.6|6516.5|6513.7|6513.5|6510.7|36
1629476370000|2021-08-20 16:19:30|6516|6513.2|6517.5|6514.7|6517.5|6514.7|6516|6513.2|8
1629476380000|2021-08-20 16:19:40|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|6516.5|6513.7|8
1629476390000|2021-08-20 16:19:50|6516|6513.2|6519|6516.2|6519.5|6516.7|6515|6512.2|79
1629476400000|2021-08-20 16:20:00|6519.5|6516.7|6516.5|6513.7|6519.5|6516.7|6516.5|6513.7|67
1629476410000|2021-08-20 16:20:10|6516.9|6514.1|6517.4|6514.6|6517.5|6514.7|6516.9|6514.1|7
1629476420000|2021-08-20 16:20:20|6517.2|6514.4|6517|6514.2|6517.4|6514.6|6516.4|6513.6|6
1629476430000|2021-08-20 16:20:30|6517.9|6515.1|6517.9|6515.1|6518|6515.2|6516.9|6514.1|6
1629476440000|2021-08-20 16:20:40|6517.5|6514.7|6516.5|6513.7|6517.5|6514.7|6516|6513.2|196
1629476450000|2021-08-20 16:20:50|6516|6513.2|6515.5|6512.7|6516|6513.2|6515.4|6512.6|12
1629476460000|2021-08-20 16:21:00|6516|6513.2|6515.9|6513.1|6516|6513.2|6513.5|6510.7|41
1629476470000|2021-08-20 16:21:10|6516.9|6514.1|6515.9|6513.1|6516.9|6514.1|6515.9|6513.1|21
1629476480000|2021-08-20 16:21:20|6516|6513.2|6517.5|6514.7|6517.5|6514.7|6515.9|6513.1|8
1629476490000|2021-08-20 16:21:30|6518.4|6515.6|6518.5|6515.7|6518.9|6516.1|6517.9|6515.1|17
1629476500000|2021-08-20 16:21:40|6519.2|6516.4|6519.5|6516.7|6519.7|6516.9|6518.9|6516.1|11
1629476510000|2021-08-20 16:21:50|6519.4|6516.6|6521.4|6518.6|6522.4|6519.6|6519.4|6516.6|43
1629476520000|2021-08-20 16:22:00|6521.2|6518.4|6521.9|6519.1|6521.9|6519.1|6519.9|6517.1|151
1629476530000|2021-08-20 16:22:10|6520.9|6518.1|6520.9|6518.1|6520.9|6518.1|6520.9|6518.1|3
1629476540000|2021-08-20 16:22:20|6521.2|6518.4|6522.5|6519.7|6522.5|6519.7|6520.4|6517.6|60
1629476550000|2021-08-20 16:22:30|6522.1|6519.3|6522.9|6520.1|6523.9|6521.1|6522|6519.2|11
1629476560000|2021-08-20 16:22:40|6521.9|6519.1|6521.9|6519.1|6521.9|6519.1|6521.9|6519.1|0
1629476570000|2021-08-20 16:22:50|6521.5|6518.7|6520.9|6518.1|6521.5|6518.7|6519.9|6517.1|47
1629476580000|2021-08-20 16:23:00|6522.2|6519.4|6521.9|6519.1|6523.9|6521.1|6521.9|6519.1|60
1629476590000|2021-08-20 16:23:10|6523.5|6520.7|6521.9|6519.1|6524.5|6521.7|6521.9|6519.1|235
1629476600000|2021-08-20 16:23:20|6522.1|6519.3|6524|6521.2|6524|6521.2|6522.1|6519.3|30
1629476610000|2021-08-20 16:23:30|6523.9|6521.1|6524|6521.2|6525|6522.2|6523.5|6520.7|7
1629476620000|2021-08-20 16:23:40|6523.9|6521.1|6523.1|6520.3|6524|6521.2|6521.9|6519.1|94
1629476630000|2021-08-20 16:23:50|6523.5|6520.7|6524.2|6521.4|6524.4|6521.6|6523|6520.2|14
1629476640000|2021-08-20 16:24:00|6524.4|6521.6|6524.2|6521.4|6524.4|6521.6|6524.2|6521.4|1
1629476650000|2021-08-20 16:24:10|6525.2|6522.4|6525.4|6522.6|6526.4|6523.6|6525.2|6522.4|37
1629476660000|2021-08-20 16:24:20|6525.5|6522.7|6525.4|6522.6|6525.5|6522.7|6525.2|6522.4|17
1629476670000|2021-08-20 16:24:30|6526.4|6523.6|6527.2|6524.4|6527.2|6524.4|6525.9|6523.1|10
1629476680000|2021-08-20 16:24:40|6527.4|6524.6|6527.4|6524.6|6530.9|6528.1|6527.4|6524.6|230
1629476690000|2021-08-20 16:24:50|6527.5|6524.7|6528.4|6525.6|6528.5|6525.7|6527.2|6524.4|8
1629476700000|2021-08-20 16:25:00|6528.2|6525.4|6526.4|6523.6|6529.5|6526.7|6525.9|6523.1|20
1629476710000|2021-08-20 16:25:10|6526.2|6523.4|6525.5|6522.7|6526.5|6523.7|6525.5|6522.7|53
1629476720000|2021-08-20 16:25:20|6526|6523.2|6526.9|6524.1|6528|6525.2|6526|6523.2|76
1629476730000|2021-08-20 16:25:30|6527|6524.2|6525.5|6522.7|6527.5|6524.7|6525.4|6522.6|9
1629476740000|2021-08-20 16:25:40|6526.2|6523.4|6526.4|6523.6|6526.5|6523.7|6526.2|6523.4|1
1629476750000|2021-08-20 16:25:50|6526.1|6523.3|6530.5|6527.7|6531.5|6528.7|6526.1|6523.3|56
1629476760000|2021-08-20 16:26:00|6530.9|6528.1|6532.9|6530.1|6533.5|6530.7|6530.9|6528.1|35
1629476770000|2021-08-20 16:26:10|6533.5|6530.7|6533.6|6530.8|6533.6|6530.8|6532.9|6530.1|46
1629476780000|2021-08-20 16:26:20|6534.5|6531.7|6534.9|6532.1|6536|6533.2|6534.5|6531.7|12
1629476790000|2021-08-20 16:26:30|6535.5|6532.7|6535.4|6532.6|6535.5|6532.7|6534.5|6531.7|15
1629476800000|2021-08-20 16:26:40|6535.5|6532.7|6536.4|6533.6|6536.5|6533.7|6535.4|6532.6|184
1629476810000|2021-08-20 16:26:50|6536.5|6533.7|6535.9|6533.1|6536.5|6533.7|6535.9|6533.1|6
1629476820000|2021-08-20 16:27:00|6535.5|6532.7|6535|6532.2|6535.5|6532.7|6533.5|6530.7|151
1629476830000|2021-08-20 16:27:10|6535.9|6533.1|6536.4|6533.6|6536.5|6533.7|6535.9|6533.1|20
1629476840000|2021-08-20 16:27:20|6536.2|6533.4|6536.4|6533.6|6536.4|6533.6|6535.9|6533.1|7
1629476850000|2021-08-20 16:27:30|6536.2|6533.4|6537.2|6534.4|6537.5|6534.7|6536.2|6533.4|11
1629476860000|2021-08-20 16:27:40|6536.9|6534.1|6535.9|6533.1|6536.9|6534.1|6535.9|6533.1|12
1629476870000|2021-08-20 16:27:50|6535.5|6532.7|6535.9|6533.1|6535.9|6533.1|6535.4|6532.6|9
1629476880000|2021-08-20 16:28:00|6535.7|6532.9|6535.9|6533.1|6535.9|6533.1|6534.2|6531.4|12
1629476890000|2021-08-20 16:28:10|6535.4|6532.6|6535.2|6532.4|6535.4|6532.6|6534.9|6532.1|7
1629476900000|2021-08-20 16:28:20|6534.9|6532.1|6534.8|6532|6535|6532.2|6534.2|6531.4|16
1629476910000|2021-08-20 16:28:30|6534.5|6531.7|6534.7|6531.9|6535.8|6533|6533.3|6530.5|31
1629476920000|2021-08-20 16:28:40|6534.5|6531.7|6536.5|6533.7|6536.5|6533.7|6533.8|6531|21
1629476930000|2021-08-20 16:28:50|6537.3|6534.5|6536|6533.2|6537.8|6535|6535.8|6533|45
1629476940000|2021-08-20 16:29:00|6535.8|6533|6536.8|6534|6536.8|6534|6535.8|6533|12
1629476950000|2021-08-20 16:29:10|6537.3|6534.5|6537|6534.2|6538.8|6536|6537|6534.2|34
1629476960000|2021-08-20 16:29:20|6537.2|6534.4|6536.8|6534|6537.7|6534.9|6536.3|6533.5|7
1629476970000|2021-08-20 16:29:30|6536.3|6533.5|6535.2|6532.4|6536.8|6534|6535.2|6532.4|23
1629476980000|2021-08-20 16:29:40|6534.7|6531.9|6534.5|6531.7|6534.7|6531.9|6533|6530.2|30
1629476990000|2021-08-20 16:29:50|6534.6|6531.8|6535.8|6533|6536.8|6534|6534.6|6531.8|33
1629477000000|2021-08-20 16:30:00|6535.7|6532.9|6534.3|6531.5|6536.5|6533.7|6533.8|6531|31
1629477010000|2021-08-20 16:30:10|6533.8|6531|6534.2|6531.4|6534.8|6532|6533.8|6531|4
1629477020000|2021-08-20 16:30:20|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|6534.5|6531.7|2
1629477030000|2021-08-20 16:30:30|6534.8|6532|6535.5|6532.7|6537.5|6534.7|6534.8|6532|39
1629477040000|2021-08-20 16:30:40|6535.3|6532.5|6536.3|6533.5|6536.3|6533.5|6535.3|6532.5|9
1629477050000|2021-08-20 16:30:50|6536|6533.2|6534.5|6531.7|6536.5|6533.7|6534.3|6531.5|13
1629477060000|2021-08-20 16:31:00|6534.8|6532|6534|6531.2|6534.8|6532|6532.8|6530|54
1629477070000|2021-08-20 16:31:10|6533.8|6531|6534.2|6531.4|6534.8|6532|6533.8|6531|13
1629477080000|2021-08-20 16:31:20|6533.8|6531|6534.5|6531.7|6534.5|6531.7|6533.2|6530.4|264
1629477090000|2021-08-20 16:31:30|6534.8|6532|6535.3|6532.5|6535.7|6532.9|6534.8|6532|14
1629477100000|2021-08-20 16:31:40|6534.8|6532|6534.7|6531.9|6535|6532.2|6533.8|6531|9
1629477110000|2021-08-20 16:31:50|6533.8|6531|6534.8|6532|6534.8|6532|6533.8|6531|1
1629477120000|2021-08-20 16:32:00|6534.7|6531.9|6533.8|6531|6534.7|6531.9|6533.8|6531|10
1629477130000|2021-08-20 16:32:10|6534|6531.2|6534|6531.2|6534.1|6531.3|6533.8|6531|46
1629477140000|2021-08-20 16:32:20|6534.9|6532.1|6538.3|6535.5|6539.2|6536.4|6534.9|6532.1|104
1629477150000|2021-08-20 16:32:30|6538|6535.2|6535.7|6532.9|6538.2|6535.4|6534|6531.2|31
1629477160000|2021-08-20 16:32:40|6535.2|6532.4|6534.8|6532|6535.3|6532.5|6534.5|6531.7|4
1629477170000|2021-08-20 16:32:50|6535.5|6532.7|6536.3|6533.5|6536.3|6533.5|6534.8|6532|14
1629477180000|2021-08-20 16:33:00|6536|6533.2|6536.7|6533.9|6536.7|6533.9|6535.8|6533|9
1629477190000|2021-08-20 16:33:10|6536.3|6533.5|6535.2|6532.4|6536.3|6533.5|6535.2|6532.4|4
1629477200000|2021-08-20 16:33:20|6534.7|6531.9|6534.3|6531.5|6534.7|6531.9|6534.3|6531.5|0
1629477210000|2021-08-20 16:33:30|6534.2|6531.4|6534.5|6531.7|6534.5|6531.7|6533.8|6531|6
1629477220000|2021-08-20 16:33:40|6534.8|6532|6535.3|6532.5|6535.3|6532.5|6534.8|6532|12
1629477230000|2021-08-20 16:33:50|6535.2|6532.4|6535.2|6532.4|6535.3|6532.5|6535.2|6532.4|1
1629477240000|2021-08-20 16:34:00|6536.2|6533.4|6536.3|6533.5|6539.3|6536.5|6535.8|6533|38
1629477250000|2021-08-20 16:34:10|6536.8|6534|6538.2|6535.4|6538.3|6535.5|6536.5|6533.7|4
1629477260000|2021-08-20 16:34:20|6537.8|6535|6537.3|6534.5|6537.8|6535|6537.2|6534.4|10
1629477270000|2021-08-20 16:34:30|6537.5|6534.7|6536.2|6533.4|6537.5|6534.7|6536.2|6533.4|11
1629477280000|2021-08-20 16:34:40|6535.8|6533|6535.3|6532.5|6535.8|6533|6535.3|6532.5|8
1629477290000|2021-08-20 16:34:50|6535.5|6532.7|6532.8|6530|6535.5|6532.7|6532.3|6529.5|21
1629477300000|2021-08-20 16:35:00|6533.2|6530.4|6532.2|6529.4|6533.7|6530.9|6531.2|6528.4|29
1629477310000|2021-08-20 16:35:10|6531.8|6529|6530.7|6527.9|6532.3|6529.5|6530.7|6527.9|11
1629477320000|2021-08-20 16:35:20|6530.8|6528|6531.2|6528.4|6531.8|6529|6530.7|6527.9|16
1629477330000|2021-08-20 16:35:30|6531.3|6528.5|6532.8|6530|6532.8|6530|6531.3|6528.5|11
1629477340000|2021-08-20 16:35:40|6532.2|6529.4|6531.8|6529|6532.2|6529.4|6531.7|6528.9|3
1629477350000|2021-08-20 16:35:50|6531.7|6528.9|6531.2|6528.4|6531.7|6528.9|6531.2|6528.4|0
1629477360000|2021-08-20 16:36:00|6530.8|6528|6531.8|6529|6532.3|6529.5|6530.5|6527.7|10
1629477370000|2021-08-20 16:36:10|6531.3|6528.5|6531.2|6528.4|6531.8|6529|6531.2|6528.4|3
1629477380000|2021-08-20 16:36:20|6530.7|6527.9|6531.7|6528.9|6531.7|6528.9|6530.7|6527.9|4
1629477390000|2021-08-20 16:36:30|6531.3|6528.5|6530.8|6528|6531.8|6529|6530.8|6528|47
1629477400000|2021-08-20 16:36:40|6531.3|6528.5|6531.2|6528.4|6532.7|6529.9|6531.2|6528.4|15
1629477410000|2021-08-20 16:36:50|6530.8|6528|6529.2|6526.4|6530.8|6528|6529.2|6526.4|7
1629477420000|2021-08-20 16:37:00|6528.8|6526|6528.5|6525.7|6528.8|6526|6527.7|6524.9|33
1629477430000|2021-08-20 16:37:10|6528.8|6526|6528.3|6525.5|6529.3|6526.5|6528|6525.2|62
1629477440000|2021-08-20 16:37:20|6527.8|6525|6523.3|6520.5|6527.8|6525|6523.2|6520.4|80
1629477450000|2021-08-20 16:37:30|6523.2|6520.4|6525.2|6522.4|6525.2|6522.4|6522.7|6519.9|39
1629477460000|2021-08-20 16:37:40|6524.8|6522|6524.8|6522|6525.8|6523|6523.7|6520.9|48
1629477470000|2021-08-20 16:37:50|6524.7|6521.9|6523.3|6520.5|6525.2|6522.4|6523.3|6520.5|126
1629477480000|2021-08-20 16:38:00|6523.5|6520.7|6522.2|6519.4|6523.8|6521|6521.7|6518.9|37
1629477490000|2021-08-20 16:38:10|6522.8|6520|6522.8|6520|6523.8|6521|6522.2|6519.4|52
1629477500000|2021-08-20 16:38:20|6523.3|6520.5|6521.8|6519|6523.3|6520.5|6521.8|6519|10
1629477510000|2021-08-20 16:38:30|6522.2|6519.4|6521.3|6518.5|6522.2|6519.4|6520.5|6517.7|83
1629477520000|2021-08-20 16:38:40|6521.2|6518.4|6522.7|6519.9|6522.8|6520|6520.8|6518|12
1629477530000|2021-08-20 16:38:50|6522.8|6520|6523|6520.2|6523.5|6520.7|6522.8|6520|11
1629477540000|2021-08-20 16:39:00|6523.3|6520.5|6519.8|6517|6523.3|6520.5|6519.8|6517|11
1629477550000|2021-08-20 16:39:10|6520.2|6517.4|6520.8|6518|6520.8|6518|6520.2|6517.4|32
1629477560000|2021-08-20 16:39:20|6521.8|6519|6521.3|6518.5|6522.5|6519.7|6521.2|6518.4|37
1629477570000|2021-08-20 16:39:30|6521.5|6518.7|6522.8|6520|6523.5|6520.7|6521.5|6518.7|215
1629477580000|2021-08-20 16:39:40|6523.2|6520.4|6521.2|6518.4|6523.2|6520.4|6520.2|6517.4|41
1629477590000|2021-08-20 16:39:50|6520.7|6517.9|6521.5|6518.7|6522.2|6519.4|6520.2|6517.4|150
1629477600000|2021-08-20 16:40:00|6521.3|6518.5|6520.2|6517.4|6521.3|6518.5|6520.2|6517.4|16
1629477610000|2021-08-20 16:40:10|6520.3|6517.5|6518.2|6515.4|6520.7|6517.9|6517.8|6515|36
1629477620000|2021-08-20 16:40:20|6518.7|6515.9|6519.5|6516.7|6520.3|6517.5|6517.5|6514.7|67
1629477630000|2021-08-20 16:40:30|6519.8|6517|6518.2|6515.4|6519.8|6517|6518.2|6515.4|54
1629477640000|2021-08-20 16:40:40|6517.8|6515|6517.8|6515|6518.2|6515.4|6516.8|6514|3
1629477650000|2021-08-20 16:40:50|6518.7|6515.9|6519.8|6517|6519.8|6517|6518.7|6515.9|17
1629477660000|2021-08-20 16:41:00|6520.5|6517.7|6520.3|6517.5|6520.5|6517.7|6519.8|6517|13
1629477670000|2021-08-20 16:41:10|6520.5|6517.7|6522|6519.2|6522.3|6519.5|6520.5|6517.7|16
1629477680000|2021-08-20 16:41:20|6521.8|6519|6522.8|6520|6523|6520.2|6521.8|6519|18
1629477690000|2021-08-20 16:41:30|6523.2|6520.4|6520.5|6517.7|6523.3|6520.5|6519.8|6517|61
1629477700000|2021-08-20 16:41:40|6520.3|6517.5|6518.8|6516|6520.3|6517.5|6518.2|6515.4|2
1629477710000|2021-08-20 16:41:50|6519.2|6516.4|6521.5|6518.7|6521.5|6518.7|6517.8|6515|572
1629477720000|2021-08-20 16:42:00|6520.8|6518|6520.2|6517.4|6521|6518.2|6519.5|6516.7|23
1629477730000|2021-08-20 16:42:10|6519.7|6516.9|6516.7|6513.9|6519.7|6516.9|6516.7|6513.9|14
1629477740000|2021-08-20 16:42:20|6516.5|6513.7|6516.8|6514|6516.8|6514|6516.3|6513.5|4
1629477750000|2021-08-20 16:42:30|6517.5|6514.7|6518.5|6515.7|6519.1|6516.3|6517.5|6514.7|443
1629477760000|2021-08-20 16:42:40|6518.1|6515.3|6518.1|6515.3|6518.1|6515.3|6517.6|6514.8|4
1629477770000|2021-08-20 16:42:50|6518.5|6515.7|6518.1|6515.3|6518.6|6515.8|6517.1|6514.3|17
1629477780000|2021-08-20 16:43:00|6518.3|6515.5|6518.6|6515.8|6519.3|6516.5|6518.1|6515.3|35
1629477790000|2021-08-20 16:43:10|6519.1|6516.3|6518.3|6515.5|6519.8|6517|6517.3|6514.5|17
1629477800000|2021-08-20 16:43:20|6518.1|6515.3|6518.6|6515.8|6518.6|6515.8|6516.8|6514|8
1629477810000|2021-08-20 16:43:30|6518.5|6515.7|6517.8|6515|6518.5|6515.7|6516.8|6514|14
1629477820000|2021-08-20 16:43:40|6517.1|6514.3|6516.8|6514|6518.1|6515.3|6516.1|6513.3|81
1629477830000|2021-08-20 16:43:50|6517.3|6514.5|6518.1|6515.3|6519.1|6516.3|6517.3|6514.5|22
1629477840000|2021-08-20 16:44:00|6517.8|6515|6518.5|6515.7|6518.5|6515.7|6517|6514.2|35
1629477850000|2021-08-20 16:44:10|6519.1|6516.3|6517.1|6514.3|6519.1|6516.3|6517|6514.2|19
1629477860000|2021-08-20 16:44:20|6516.8|6514|6516.8|6514|6517.6|6514.8|6516.1|6513.3|35
1629477870000|2021-08-20 16:44:30|6517.1|6514.3|6514.1|6511.3|6517.1|6514.3|6514.1|6511.3|36
1629477880000|2021-08-20 16:44:40|6514.5|6511.7|6511.6|6508.8|6514.8|6512|6511.5|6508.7|94
1629477890000|2021-08-20 16:44:50|6511.8|6509|6513.6|6510.8|6513.8|6511|6511.6|6508.8|35
1629477900000|2021-08-20 16:45:00|6513.5|6510.7|6511.6|6508.8|6514.6|6511.8|6511.6|6508.8|67
1629477910000|2021-08-20 16:45:10|6511.8|6509|6513.1|6510.3|6513.1|6510.3|6510.8|6508|72
1629477920000|2021-08-20 16:45:20|6513|6510.2|6514.6|6511.8|6515.3|6512.5|6512.6|6509.8|9
1629477930000|2021-08-20 16:45:30|6514.1|6511.3|6514.6|6511.8|6514.6|6511.8|6514.1|6511.3|4
1629477940000|2021-08-20 16:45:40|6514.3|6511.5|6514.1|6511.3|6514.6|6511.8|6513.5|6510.7|50
1629477950000|2021-08-20 16:45:50|6514|6511.2|6513|6510.2|6514.8|6512|6512|6509.2|60
1629477960000|2021-08-20 16:46:00|6512.8|6510|6514.1|6511.3|6514.1|6511.3|6512|6509.2|7
1629477970000|2021-08-20 16:46:10|6514.6|6511.8|6514.1|6511.3|6515.5|6512.7|6514|6511.2|5
1629477980000|2021-08-20 16:46:20|6514.6|6511.8|6515.1|6512.3|6515.1|6512.3|6514|6511.2|1
1629477990000|2021-08-20 16:46:30|6515.3|6512.5|6514.8|6512|6515.8|6513|6514.1|6511.3|7
1629478000000|2021-08-20 16:46:40|6514.6|6511.8|6515.5|6512.7|6515.6|6512.8|6514.1|6511.3|8
1629478010000|2021-08-20 16:46:50|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|6515.6|6512.8|7
1629478020000|2021-08-20 16:47:00|6515.5|6512.7|6516.6|6513.8|6518.1|6515.3|6515.5|6512.7|31
1629478030000|2021-08-20 16:47:10|6517.1|6514.3|6518.5|6515.7|6518.6|6515.8|6516.8|6514|3
1629478040000|2021-08-20 16:47:20|6518.8|6516|6517.8|6515|6518.8|6516|6517.6|6514.8|29
1629478050000|2021-08-20 16:47:30|6517.5|6514.7|6515.6|6512.8|6517.5|6514.7|6514.5|6511.7|84
1629478060000|2021-08-20 16:47:40|6516.1|6513.3|6514.5|6511.7|6516.1|6513.3|6514.5|6511.7|4
1629478070000|2021-08-20 16:47:50|6514.1|6511.3|6513|6510.2|6515.5|6512.7|6513|6510.2|19
1629478080000|2021-08-20 16:48:00|6512.6|6509.8|6513.3|6510.5|6514.6|6511.8|6512.5|6509.7|44
1629478090000|2021-08-20 16:48:10|6513.6|6510.8|6515.8|6513|6515.8|6513|6513.6|6510.8|5
1629478100000|2021-08-20 16:48:20|6516.6|6513.8|6518.8|6516|6519.5|6516.7|6515.8|6513|35
1629478110000|2021-08-20 16:48:30|6519.1|6516.3|6521.1|6518.3|6521.1|6518.3|6519.1|6516.3|10
1629478120000|2021-08-20 16:48:40|6521.8|6519|6523.1|6520.3|6524.5|6521.7|6521.8|6519|20
1629478130000|2021-08-20 16:48:50|6522.8|6520|6523.5|6520.7|6523.8|6521|6522.8|6520|15
1629478140000|2021-08-20 16:49:00|6523.6|6520.8|6523.8|6521|6524.3|6521.5|6523.5|6520.7|15
1629478150000|2021-08-20 16:49:10|6523.6|6520.8|6524.1|6521.3|6524.8|6522|6523.6|6520.8|7
1629478160000|2021-08-20 16:49:20|6524.6|6521.8|6523|6520.2|6524.6|6521.8|6521.5|6518.7|614
1629478170000|2021-08-20 16:49:30|6523.3|6520.5|6523.8|6521|6523.8|6521|6523.3|6520.5|10
1629478180000|2021-08-20 16:49:40|6523.5|6520.7|6525|6522.2|6525|6522.2|6523.1|6520.3|17
1629478190000|2021-08-20 16:49:50|6525.1|6522.3|6525|6522.2|6525.5|6522.7|6525|6522.2|1
1629478200000|2021-08-20 16:50:00|6524.5|6521.7|6522.8|6520|6524.5|6521.7|6522.8|6520|11
1629478210000|2021-08-20 16:50:10|6522.7|6519.9|6524.1|6521.3|6524.1|6521.3|6520.5|6517.7|157
1629478220000|2021-08-20 16:50:20|6524|6521.2|6526.6|6523.8|6526.6|6523.8|6524|6521.2|41
1629478230000|2021-08-20 16:50:30|6526.8|6524|6526.1|6523.3|6526.8|6524|6526|6523.2|29
1629478240000|2021-08-20 16:50:40|6526.5|6523.7|6528.1|6525.3|6528.1|6525.3|6526.5|6523.7|10
1629478250000|2021-08-20 16:50:50|6528|6525.2|6528.1|6525.3|6528.1|6525.3|6527.1|6524.3|7
1629478260000|2021-08-20 16:51:00|6527.5|6524.7|6528.1|6525.3|6528.1|6525.3|6525.6|6522.8|55
1629478270000|2021-08-20 16:51:10|6528|6525.2|6527.6|6524.8|6528.1|6525.3|6527.5|6524.7|3
1629478280000|2021-08-20 16:51:20|6527.5|6524.7|6525|6522.2|6527.6|6524.8|6524.5|6521.7|20
1629478290000|2021-08-20 16:51:30|6524.6|6521.8|6524.1|6521.3|6524.6|6521.8|6523.5|6520.7|14
1629478300000|2021-08-20 16:51:40|6524|6521.2|6524.1|6521.3|6524.1|6521.3|6524|6521.2|1
1629478310000|2021-08-20 16:51:50|6524|6521.2|6525.5|6522.7|6525.5|6522.7|6523.5|6520.7|4
1629478320000|2021-08-20 16:52:00|6525|6522.2|6524|6521.2|6525|6522.2|6523.5|6520.7|6
1629478330000|2021-08-20 16:52:10|6524.5|6521.7|6525.1|6522.3|6525.3|6522.5|6524.5|6521.7|3
1629478340000|2021-08-20 16:52:20|6525|6522.2|6524.8|6522|6525|6522.2|6524|6521.2|0
1629478350000|2021-08-20 16:52:30|6524.5|6521.7|6525|6522.2|6525.1|6522.3|6524|6521.2|7
1629478360000|2021-08-20 16:52:40|6526|6523.2|6527|6524.2|6527|6524.2|6525.8|6523|17
1629478370000|2021-08-20 16:52:50|6526.8|6524|6527.3|6524.5|6527.5|6524.7|6526.5|6523.7|0
1629478380000|2021-08-20 16:53:00|6527.1|6524.3|6526.5|6523.7|6528|6525.2|6526.5|6523.7|119
1629478390000|2021-08-20 16:53:10|6526.2|6523.4|6525.1|6522.3|6526.2|6523.4|6525.1|6522.3|36
1629478400000|2021-08-20 16:53:20|6526.1|6523.3|6524.5|6521.7|6526.1|6523.3|6524.5|6521.7|14
1629478410000|2021-08-20 16:53:30|6524.1|6521.3|6526|6523.2|6526.1|6523.3|6523.5|6520.7|27
1629478420000|2021-08-20 16:53:40|6525.8|6523|6526|6523.2|6526|6523.2|6524.6|6521.8|26
1629478430000|2021-08-20 16:53:50|6526.5|6523.7|6528|6525.2|6528.1|6525.3|6526.5|6523.7|19
1629478440000|2021-08-20 16:54:00|6527.5|6524.7|6526|6523.2|6528|6525.2|6525.5|6522.7|62
1629478450000|2021-08-20 16:54:10|6527|6524.2|6527|6524.2|6527|6524.2|6526.5|6523.7|13
1629478460000|2021-08-20 16:54:20|6526.8|6524|6526.6|6523.8|6526.8|6524|6526|6523.2|2
1629478470000|2021-08-20 16:54:30|6527|6524.2|6526|6523.2|6527|6524.2|6526|6523.2|6
1629478480000|2021-08-20 16:54:40|6526.1|6523.3|6524.5|6521.7|6526.1|6523.3|6524|6521.2|12
1629478490000|2021-08-20 16:54:50|6525|6522.2|6525|6522.2|6525.1|6522.3|6524.5|6521.7|17
1629478500000|2021-08-20 16:55:00|6526.1|6523.3|6526.1|6523.3|6526.6|6523.8|6525.5|6522.7|88
1629478510000|2021-08-20 16:55:10|6526|6523.2|6524.5|6521.7|6526.1|6523.3|6524.5|6521.7|26
1629478520000|2021-08-20 16:55:20|6524.8|6522|6525|6522.2|6525.1|6522.3|6524.8|6522|10
1629478530000|2021-08-20 16:55:30|6525.1|6522.3|6524.1|6521.3|6525.1|6522.3|6524|6521.2|9
1629478540000|2021-08-20 16:55:40|6524|6521.2|6522.5|6519.7|6524.5|6521.7|6522.5|6519.7|22
1629478550000|2021-08-20 16:55:50|6522.8|6520|6523|6520.2|6523.1|6520.3|6522.8|6520|3
1629478560000|2021-08-20 16:56:00|6522.8|6520|6520.5|6517.7|6522.8|6520|6519.5|6516.7|17
1629478570000|2021-08-20 16:56:10|6520|6517.2|6520.5|6517.7|6520.6|6517.8|6520|6517.2|1
1629478580000|2021-08-20 16:56:20|6520.6|6517.8|6521.5|6518.7|6521.6|6518.8|6520.6|6517.8|2
1629478590000|2021-08-20 16:56:30|6521.6|6518.8|6521.1|6518.3|6523.5|6520.7|6521.1|6518.3|46
1629478600000|2021-08-20 16:56:40|6521|6518.2|6521.8|6519|6521.8|6519|6521|6518.2|6
1629478610000|2021-08-20 16:56:50|6522.1|6519.3|6519.6|6516.8|6522.1|6519.3|6519.5|6516.7|4
1629478620000|2021-08-20 16:57:00|6519.8|6517|6519.6|6516.8|6520.1|6517.3|6518.1|6515.3|16
1629478630000|2021-08-20 16:57:10|6519.5|6516.7|6522.5|6519.7|6523.5|6520.7|6518.5|6515.7|17
1629478640000|2021-08-20 16:57:20|6522.1|6519.3|6521.6|6518.8|6522.1|6519.3|6521.6|6518.8|7
1629478650000|2021-08-20 16:57:30|6522|6519.2|6521.6|6518.8|6522.5|6519.7|6521.6|6518.8|17
1629478660000|2021-08-20 16:57:40|6521.5|6518.7|6521.1|6518.3|6521.6|6518.8|6521.1|6518.3|3
1629478670000|2021-08-20 16:57:50|6521.6|6518.8|6521.6|6518.8|6522.1|6519.3|6521.6|6518.8|14
1629478680000|2021-08-20 16:58:00|6521.5|6518.7|6522.1|6519.3|6522.1|6519.3|6519.8|6517|14
1629478690000|2021-08-20 16:58:10|6522|6519.2|6521.6|6518.8|6522|6519.2|6521.1|6518.3|0
1629478700000|2021-08-20 16:58:20|6521.8|6519|6520.5|6517.7|6521.8|6519|6520.5|6517.7|4
1629478710000|2021-08-20 16:58:30|6520.6|6517.8|6521.1|6518.3|6521.1|6518.3|6520.5|6517.7|20
1629478720000|2021-08-20 16:58:40|6521|6518.2|6519.6|6516.8|6521|6518.2|6519.1|6516.3|35
1629478730000|2021-08-20 16:58:50|6519.8|6517|6520.1|6517.3|6520.5|6517.7|6519.6|6516.8|17
1629478740000|2021-08-20 16:59:00|6520.6|6517.8|6521.1|6518.3|6521.5|6518.7|6520.6|6517.8|25
1629478750000|2021-08-20 16:59:10|6521.5|6518.7|6520.5|6517.7|6521.5|6518.7|6520.5|6517.7|13
1629478760000|2021-08-20 16:59:20|6520|6517.2|6521.1|6518.3|6521.8|6519|6520|6517.2|32
1629478770000|2021-08-20 16:59:30|6521.5|6518.7|6518.5|6515.7|6521.8|6519|6518.5|6515.7|77
1629478780000|2021-08-20 16:59:40|6518.8|6516|6519.5|6516.7|6520.1|6517.3|6518.6|6515.8|26
1629478790000|2021-08-20 16:59:50|6519.1|6516.3|6517.5|6514.7|6519.1|6516.3|6517.1|6514.3|29
1629478800000|2021-08-20 17:00:00|6517.1|6514.3|6521.8|6519|6521.8|6519|6517.1|6514.3|112
1629478810000|2021-08-20 17:00:10|6522.5|6519.7|6523.8|6521|6525.1|6522.3|6522.5|6519.7|29
1629478820000|2021-08-20 17:00:20|6523.6|6520.8|6524.5|6521.7|6524.5|6521.7|6523.5|6520.7|7
1629478830000|2021-08-20 17:00:30|6523.8|6521|6523.8|6521|6524.6|6521.8|6523.1|6520.3|10
1629478840000|2021-08-20 17:00:40|6525.3|6522.5|6526.1|6523.3|6526.1|6523.3|6524.6|6521.8|27
1629478850000|2021-08-20 17:00:50|6526|6523.2|6524.1|6521.3|6526.1|6523.3|6524|6521.2|7
1629478860000|2021-08-20 17:01:00|6524.6|6521.8|6522.6|6519.8|6525.1|6522.3|6522.1|6519.3|35
1629478870000|2021-08-20 17:01:10|6522.5|6519.7|6524.1|6521.3|6524.1|6521.3|6522.1|6519.3|14
1629478880000|2021-08-20 17:01:20|6523.5|6520.7|6523|6520.2|6523.5|6520.7|6523|6520.2|5
1629478890000|2021-08-20 17:01:30|6523.1|6520.3|6525|6522.2|6525|6522.2|6523|6520.2|12
1629478900000|2021-08-20 17:01:40|6524.8|6522|6524.5|6521.7|6525|6522.2|6524.1|6521.3|0
1629478910000|2021-08-20 17:01:50|6524.6|6521.8|6524.1|6521.3|6524.6|6521.8|6523.8|6521|7
1629478920000|2021-08-20 17:02:00|6526|6523.2|6527.1|6524.3|6529|6526.2|6525.1|6522.3|38
1629478930000|2021-08-20 17:02:10|6527|6524.2|6528.6|6525.8|6528.6|6525.8|6527|6524.2|27
1629478940000|2021-08-20 17:02:20|6529.5|6526.7|6529.6|6526.8|6530.6|6527.8|6529.5|6526.7|6
1629478950000|2021-08-20 17:02:30|6529.5|6526.7|6530.8|6528|6531.1|6528.3|6528.8|6526|37
1629478960000|2021-08-20 17:02:40|6530.5|6527.7|6529.1|6526.3|6530.5|6527.7|6529.1|6526.3|9
1629478970000|2021-08-20 17:02:50|6528.1|6525.3|6528.6|6525.8|6529.1|6526.3|6528.1|6525.3|12
1629478980000|2021-08-20 17:03:00|6528.5|6525.7|6528.1|6525.3|6528.6|6525.8|6527.6|6524.8|4
1629478990000|2021-08-20 17:03:10|6527.8|6525|6526.5|6523.7|6527.8|6525|6526.5|6523.7|9
1629479000000|2021-08-20 17:03:20|6526.1|6523.3|6526.1|6523.3|6527.1|6524.3|6526|6523.2|14
1629479010000|2021-08-20 17:03:30|6525.5|6522.7|6525.1|6522.3|6526.1|6523.3|6525.1|6522.3|10
1629479020000|2021-08-20 17:03:40|6525.3|6522.5|6524.6|6521.8|6525.3|6522.5|6524.5|6521.7|1
1629479030000|2021-08-20 17:03:50|6524.5|6521.7|6526.5|6523.7|6526.6|6523.8|6524.5|6521.7|7
1629479040000|2021-08-20 17:04:00|6526.1|6523.3|6524.5|6521.7|6526.1|6523.3|6523|6520.2|17
1629479050000|2021-08-20 17:04:10|6524.1|6521.3|6523.5|6520.7|6524.1|6521.3|6523.3|6520.5|9
1629479060000|2021-08-20 17:04:20|6523.1|6520.3|6522|6519.2|6523.1|6520.3|6522|6519.2|9
1629479070000|2021-08-20 17:04:30|6522.1|6519.3|6523.1|6520.3|6523.1|6520.3|6522.1|6519.3|5
1629479080000|2021-08-20 17:04:40|6522.8|6520|6522.5|6519.7|6522.8|6520|6522.1|6519.3|5
1629479090000|2021-08-20 17:04:50|6522.6|6519.8|6522.5|6519.7|6522.6|6519.8|6522.5|6519.7|1
1629479100000|2021-08-20 17:05:00|6522.8|6520|6522.6|6519.8|6524.6|6521.8|6522.5|6519.7|4
1629479110000|2021-08-20 17:05:10|6522.5|6519.7|6522.6|6519.8|6522.6|6519.8|6522|6519.2|4
1629479120000|2021-08-20 17:05:20|6522.8|6520|6524|6521.2|6524.1|6521.3|6522.6|6519.8|29
1629479130000|2021-08-20 17:05:30|6523.8|6521|6523.6|6520.8|6524|6521.2|6523.5|6520.7|6
1629479140000|2021-08-20 17:05:40|6523.8|6521|6524.6|6521.8|6525.1|6522.3|6523.8|6521|3
1629479150000|2021-08-20 17:05:50|6524.5|6521.7|6524.8|6522|6525.1|6522.3|6523.5|6520.7|4
1629479160000|2021-08-20 17:06:00|6525.1|6522.3|6526.5|6523.7|6527.5|6524.7|6525.1|6522.3|62
1629479170000|2021-08-20 17:06:10|6526.8|6524|6527.8|6525|6528|6525.2|6526.5|6523.7|10
1629479180000|2021-08-20 17:06:20|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|6527.5|6524.7|34
1629479190000|2021-08-20 17:06:30|6527.8|6525|6527.5|6524.7|6529|6526.2|6527.5|6524.7|22
1629479200000|2021-08-20 17:06:40|6527.6|6524.8|6527.5|6524.7|6527.8|6525|6527.5|6524.7|2
1629479210000|2021-08-20 17:06:50|6528.5|6525.7|6529.6|6526.8|6529.6|6526.8|6528.5|6525.7|53
1629479220000|2021-08-20 17:07:00|6530|6527.2|6530.1|6527.3|6530.1|6527.3|6530|6527.2|11
1629479230000|2021-08-20 17:07:10|6530.5|6527.7|6531.1|6528.3|6531.1|6528.3|6530.5|6527.7|8
1629479240000|2021-08-20 17:07:20|6531.5|6528.7|6531.5|6528.7|6531.7|6528.9|6531.5|6528.7|21
1629479250000|2021-08-20 17:07:30|6531.1|6528.3|6531.6|6528.8|6531.7|6528.9|6530.6|6527.8|17
1629479260000|2021-08-20 17:07:40|6531.5|6528.7|6532.5|6529.7|6533.5|6530.7|6531.1|6528.3|13
1629479270000|2021-08-20 17:07:50|6532.1|6529.3|6531.6|6528.8|6532.1|6529.3|6531.5|6528.7|7
1629479280000|2021-08-20 17:08:00|6531.5|6528.7|6530.5|6527.7|6531.6|6528.8|6530.5|6527.7|30
1629479290000|2021-08-20 17:08:10|6530.1|6527.3|6529.6|6526.8|6530.1|6527.3|6529.1|6526.3|7
1629479300000|2021-08-20 17:08:20|6529.5|6526.7|6532.5|6529.7|6533.5|6530.7|6529.5|6526.7|10
1629479310000|2021-08-20 17:08:30|6532.6|6529.8|6531.6|6528.8|6532.6|6529.8|6531.5|6528.7|8
1629479320000|2021-08-20 17:08:40|6532|6529.2|6530.5|6527.7|6532|6529.2|6530.5|6527.7|13
1629479330000|2021-08-20 17:08:50|6531|6528.2|6530|6527.2|6531|6528.2|6530|6527.2|9
1629479340000|2021-08-20 17:09:00|6530.1|6527.3|6529.7|6526.9|6530.1|6527.3|6529.7|6526.9|2
1629479350000|2021-08-20 17:09:10|6530.1|6527.3|6531.5|6528.7|6532|6529.2|6529.5|6526.7|36
1629479360000|2021-08-20 17:09:20|6531.6|6528.8|6529.6|6526.8|6532|6529.2|6528.5|6525.7|12
1629479370000|2021-08-20 17:09:30|6530|6527.2|6528.5|6525.7|6530|6527.2|6528.5|6525.7|1
1629479380000|2021-08-20 17:09:40|6528.3|6525.5|6528.1|6525.3|6528.5|6525.7|6527.5|6524.7|88
1629479390000|2021-08-20 17:09:50|6528.5|6525.7|6532|6529.2|6532.1|6529.3|6528|6525.2|78
1629479400000|2021-08-20 17:10:00|6532.1|6529.3|6529.5|6526.7|6532.1|6529.3|6529.5|6526.7|59
1629479410000|2021-08-20 17:10:10|6529|6526.2|6528.5|6525.7|6529|6526.2|6528.5|6525.7|0
1629479420000|2021-08-20 17:10:20|6528.6|6525.8|6528.6|6525.8|6528.6|6525.8|6528.6|6525.8|13
1629479430000|2021-08-20 17:10:30|6528.7|6525.9|6531.5|6528.7|6531.5|6528.7|6528.6|6525.8|38
1629479450000|2021-08-20 17:10:50|||||||||23
1629479460000|2021-08-20 17:11:00|6531.1|6528.3|6531.5|6528.7|6531.5|6528.7|6530.5|6527.7|16
1629479470000|2021-08-20 17:11:10|6531.1|6528.3|6531.1|6528.3|6531.1|6528.3|6530|6527.2|30
1629479480000|2021-08-20 17:11:20|6531.5|6528.7|6532.1|6529.3|6532.6|6529.8|6531.5|6528.7|28
1629479490000|2021-08-20 17:11:30|6532.5|6529.7|6532.6|6529.8|6532.6|6529.8|6532.1|6529.3|10
1629479500000|2021-08-20 17:11:40|6532.5|6529.7|6533.5|6530.7|6533.6|6530.8|6532.5|6529.7|8
1629479510000|2021-08-20 17:11:50|6533.7|6530.9|6533.1|6530.3|6534.1|6531.3|6533.1|6530.3|18
1629479520000|2021-08-20 17:12:00|6532.8|6530|6532.1|6529.3|6532.8|6530|6532.1|6529.3|8
1629479530000|2021-08-20 17:12:10|6531.5|6528.7|6532.5|6529.7|6532.5|6529.7|6531.5|6528.7|9
1629479540000|2021-08-20 17:12:20|6532.8|6530|6533.5|6530.7|6534.1|6531.3|6532.5|6529.7|44
1629479550000|2021-08-20 17:12:30|6533.1|6530.3|6532.1|6529.3|6533.1|6530.3|6532.1|6529.3|9
1629479560000|2021-08-20 17:12:40|6531.6|6528.8|6531.6|6528.8|6531.6|6528.8|6531.5|6528.7|7
1629479570000|2021-08-20 17:12:50|6531.5|6528.7|6529.5|6526.7|6531.6|6528.8|6529.5|6526.7|257
1629479580000|2021-08-20 17:13:00|6529.3|6526.5|6529|6526.2|6529.3|6526.5|6529|6526.2|17
1629479590000|2021-08-20 17:13:10|6529.5|6526.7|6528.5|6525.7|6529.5|6526.7|6528.5|6525.7|12
1629479600000|2021-08-20 17:13:20|6529|6526.2|6528.5|6525.7|6529|6526.2|6528.5|6525.7|36
1629479610000|2021-08-20 17:13:30|6528.1|6525.3|6529.1|6526.3|6529.1|6526.3|6528|6525.2|7
1629479620000|2021-08-20 17:13:40|6529|6526.2|6529|6526.2|6529|6526.2|6529|6526.2|0
1629479640000|2021-08-20 17:14:00|6528.5|6525.7|6528.1|6525.3|6528.5|6525.7|6528.1|6525.3|24
1629479650000|2021-08-20 17:14:10|6527.5|6524.7|6525.3|6522.5|6527.5|6524.7|6525.2|6522.4|502
1629479660000|2021-08-20 17:14:20|6524.8|6522|6523.3|6520.5|6525.5|6522.7|6522.8|6520|259
1629479670000|2021-08-20 17:14:30|6523.5|6520.7|6520.8|6518|6524.5|6521.7|6519.5|6516.7|106
1629479680000|2021-08-20 17:14:40|6521.5|6518.7|6519.8|6517|6521.8|6519|6519.8|6517|29
1629479690000|2021-08-20 17:14:50|6520|6517.2|6517.8|6515|6520|6517.2|6516.7|6513.9|71
1629479700000|2021-08-20 17:15:00|6517.3|6514.5|6511.8|6509|6517.7|6514.9|6510.3|6507.5|150
1629479710000|2021-08-20 17:15:10|6512.2|6509.4|6509.7|6506.9|6512.7|6509.9|6507.2|6504.4|84
1629479720000|2021-08-20 17:15:20|6509.8|6507|6510.7|6507.9|6511.7|6508.9|6509.8|6507|28
1629479730000|2021-08-20 17:15:30|6510.5|6507.7|6510.7|6507.9|6510.7|6507.9|6510.2|6507.4|14
1629479740000|2021-08-20 17:15:40|6510.8|6508|6510.8|6508|6510.8|6508|6508.8|6506|59
1629479750000|2021-08-20 17:15:50|6510.7|6507.9|6511.3|6508.5|6511.8|6509|6510.7|6507.9|18
1629479760000|2021-08-20 17:16:00|6511.7|6508.9|6510.8|6508|6511.8|6509|6510.2|6507.4|22
1629479770000|2021-08-20 17:16:10|6511.3|6508.5|6511.8|6509|6512.5|6509.7|6511.2|6508.4|36
1629479780000|2021-08-20 17:16:20|6512.3|6509.5|6511.8|6509|6512.3|6509.5|6511.2|6508.4|34
1629479790000|2021-08-20 17:16:30|6511.3|6508.5|6511.8|6509|6511.8|6509|6511.3|6508.5|5
1629479800000|2021-08-20 17:16:40|6512.2|6509.4|6511.2|6508.4|6512.5|6509.7|6511.2|6508.4|43
1629479810000|2021-08-20 17:16:50|6511.3|6508.5|6512.5|6509.7|6512.5|6509.7|6511.2|6508.4|3
1629479820000|2021-08-20 17:17:00|6512.3|6509.5|6512.5|6509.7|6512.5|6509.7|6511.2|6508.4|11
1629479830000|2021-08-20 17:17:10|6511.8|6509|6511.2|6508.4|6511.8|6509|6511.2|6508.4|9
1629479840000|2021-08-20 17:17:20|6510.8|6508|6510.3|6507.5|6510.8|6508|6510.2|6507.4|18
1629479850000|2021-08-20 17:17:30|6510.6|6507.8|6511.3|6508.5|6511.5|6508.7|6510.6|6507.8|30
1629479860000|2021-08-20 17:17:40|6510.8|6508|6512.2|6509.4|6512.3|6509.5|6510.8|6508|5
1629479870000|2021-08-20 17:17:50|6511.2|6508.4|6512.3|6509.5|6512.3|6509.5|6510.8|6508|15
1629479880000|2021-08-20 17:18:00|6512|6509.2|6510.8|6508|6512.5|6509.7|6510.8|6508|10
1629479890000|2021-08-20 17:18:10|6510.5|6507.7|6510.8|6508|6510.8|6508|6510.2|6507.4|28
1629479900000|2021-08-20 17:18:20|6511.2|6508.4|6510.5|6507.7|6511.3|6508.5|6510.3|6507.5|8
1629479910000|2021-08-20 17:18:30|6510.8|6508|6513.8|6511|6514.5|6511.7|6510.8|6508|32
1629479920000|2021-08-20 17:18:40|6514.2|6511.4|6511.8|6509|6514.5|6511.7|6511.6|6508.8|10
1629479930000|2021-08-20 17:18:50|6512.7|6509.9|6513.2|6510.4|6513.2|6510.4|6511.8|6509|15
1629479940000|2021-08-20 17:19:00|6513.5|6510.7|6512.3|6509.5|6513.5|6510.7|6512.2|6509.4|11
1629479950000|2021-08-20 17:19:10|6512.8|6510|6512.3|6509.5|6512.8|6510|6511.8|6509|4
1629479960000|2021-08-20 17:19:20|6512.2|6509.4|6513.2|6510.4|6513.2|6510.4|6512.2|6509.4|2
1629479970000|2021-08-20 17:19:30|6513.5|6510.7|6513.3|6510.5|6513.8|6511|6513.2|6510.4|9
1629479980000|2021-08-20 17:19:40|6513.8|6511|6511.8|6509|6513.8|6511|6511.2|6508.4|18
1629479990000|2021-08-20 17:19:50|6512.2|6509.4|6511.8|6509|6512.7|6509.9|6511.8|6509|11
1629480000000|2021-08-20 17:20:00|6512.8|6510|6514.2|6511.4|6514.2|6511.4|6511.8|6509|15
1629480010000|2021-08-20 17:20:10|6513.5|6510.7|6513.2|6510.4|6513.8|6511|6513.2|6510.4|7
1629480020000|2021-08-20 17:20:20|6512.4|6509.6|6509.8|6507|6512.4|6509.6|6509.7|6506.9|32
1629480030000|2021-08-20 17:20:30|6510.2|6507.4|6509.3|6506.5|6510.2|6507.4|6508.2|6505.4|20
1629480040000|2021-08-20 17:20:40|6509.2|6506.4|6510.8|6508|6511.2|6508.4|6509.2|6506.4|11
1629480050000|2021-08-20 17:20:50|6510.2|6507.4|6509.8|6507|6510.7|6507.9|6509.8|6507|9
1629480060000|2021-08-20 17:21:00|6510.2|6507.4|6512.2|6509.4|6514.3|6511.5|6510.2|6507.4|50
1629480070000|2021-08-20 17:21:10|6512.3|6509.5|6511.7|6508.9|6513.2|6510.4|6511.2|6508.4|25
1629480080000|2021-08-20 17:21:20|6511.2|6508.4|6511.7|6508.9|6511.7|6508.9|6511.2|6508.4|8
1629480090000|2021-08-20 17:21:30|6512.2|6509.4|6511.3|6508.5|6512.2|6509.4|6511.2|6508.4|2
1629480100000|2021-08-20 17:21:40|6511.2|6508.4|6511.2|6508.4|6511.2|6508.4|6510|6507.2|12
1629480110000|2021-08-20 17:21:50|6512.2|6509.4|6509.7|6506.9|6513.7|6510.9|6509.7|6506.9|47
1629480120000|2021-08-20 17:22:00|6509.8|6507|6508.7|6505.9|6509.8|6507|6508.2|6505.4|12
1629480130000|2021-08-20 17:22:10|6508.2|6505.4|6509.8|6507|6509.8|6507|6508.2|6505.4|11
1629480140000|2021-08-20 17:22:20|6509.7|6506.9|6509.8|6507|6509.8|6507|6509.7|6506.9|6
1629480150000|2021-08-20 17:22:30|6510.2|6507.4|6510.2|6507.4|6510.4|6507.6|6509.2|6506.4|7
1629480170000|2021-08-20 17:22:50|6509.7|6506.9|6510.4|6507.6|6510.4|6507.6|6509.7|6506.9|34
1629480180000|2021-08-20 17:23:00|6511.8|6509|6511.8|6509|6511.8|6509|6511.8|6509|42
1629480190000|2021-08-20 17:23:10|6511.4|6508.6|6511.4|6508.6|6511.4|6508.6|6511.4|6508.6|45
1629480200000|2021-08-20 17:23:20|6511.8|6509|6512.3|6509.5|6514.4|6511.6|6511.8|6509|94
1629480210000|2021-08-20 17:23:30|6512.4|6509.6|6510.4|6507.6|6512.4|6509.6|6510.2|6507.4|148
1629480220000|2021-08-20 17:23:40|6510.7|6507.9|6510.2|6507.4|6510.8|6508|6510.2|6507.4|5
1629480230000|2021-08-20 17:23:50|6509.8|6507|6509.2|6506.4|6509.8|6507|6509.2|6506.4|4
1629480240000|2021-08-20 17:24:00|6508.3|6505.5|6508.8|6506|6508.8|6506|6508.2|6505.4|8
1629480250000|2021-08-20 17:24:10|6508.7|6505.9|6509.7|6506.9|6509.8|6507|6508.7|6505.9|47
1629480260000|2021-08-20 17:24:20|6509.8|6507|6508.7|6505.9|6510.7|6507.9|6508.2|6505.4|11
1629480270000|2021-08-20 17:24:30|6508.8|6506|6508.2|6505.4|6508.8|6506|6508.2|6505.4|5
1629480280000|2021-08-20 17:24:40|6508|6505.2|6507.2|6504.4|6508|6505.2|6507.2|6504.4|15
1629480290000|2021-08-20 17:24:50|6506.3|6503.5|6504.2|6501.4|6506.3|6503.5|6503.8|6501|137
1629480300000|2021-08-20 17:25:00|6504.4|6501.6|6503.2|6500.4|6504.8|6502|6501.2|6498.4|167
1629480310000|2021-08-20 17:25:10|6503.3|6500.5|6503.2|6500.4|6503.7|6500.9|6502.2|6499.4|28
1629480320000|2021-08-20 17:25:20|6503.8|6501|6503.7|6500.9|6504.7|6501.9|6503.3|6500.5|11
1629480330000|2021-08-20 17:25:30|6503.8|6501|6503.8|6501|6504.8|6502|6503.8|6501|13
1629480340000|2021-08-20 17:25:40|6503.5|6500.7|6503.3|6500.5|6503.5|6500.7|6502.8|6500|22
1629480350000|2021-08-20 17:25:50|6503.5|6500.7|6504.7|6501.9|6505.3|6502.5|6503.2|6500.4|29
1629480360000|2021-08-20 17:26:00|6504.3|6501.5|6504.8|6502|6504.8|6502|6503.7|6500.9|8
1629480370000|2021-08-20 17:26:10|6504.7|6501.9|6504.7|6501.9|6504.8|6502|6504.2|6501.4|5
1629480380000|2021-08-20 17:26:20|6504.2|6501.4|6504.2|6501.4|6504.3|6501.5|6503.8|6501|2
1629480390000|2021-08-20 17:26:30|6504.4|6501.6|6504.2|6501.4|6505.2|6502.4|6504.2|6501.4|19
1629480400000|2021-08-20 17:26:40|6503.7|6500.9|6503.8|6501|6503.8|6501|6503.7|6500.9|1
1629480410000|2021-08-20 17:26:50|6504.2|6501.4|6505.8|6503|6505.8|6503|6504.2|6501.4|6
1629480420000|2021-08-20 17:27:00|6505.7|6502.9|6503.8|6501|6505.7|6502.9|6503.8|6501|12
1629480430000|2021-08-20 17:27:10|6504.2|6501.4|6503.8|6501|6504.2|6501.4|6503.2|6500.4|48
1629480440000|2021-08-20 17:27:20|6504.2|6501.4|6503.3|6500.5|6504.2|6501.4|6503.3|6500.5|6
1629480450000|2021-08-20 17:27:30|6503.7|6500.9|6504.4|6501.6|6504.4|6501.6|6503.3|6500.5|13
1629480460000|2021-08-20 17:27:40|6504.8|6502|6505.8|6503|6506.2|6503.4|6504.8|6502|11
1629480470000|2021-08-20 17:27:50|6506.2|6503.4|6506.7|6503.9|6506.8|6504|6506.2|6503.4|8
1629480480000|2021-08-20 17:28:00|6506.2|6503.4|6504.3|6501.5|6506.2|6503.4|6504.2|6501.4|11
1629480490000|2021-08-20 17:28:10|6504.8|6502|6504.8|6502|6504.8|6502|6504.2|6501.4|6
1629480500000|2021-08-20 17:28:20|6504.7|6501.9|6505.2|6502.4|6505.8|6503|6504.7|6501.9|4
1629480510000|2021-08-20 17:28:30|6505.7|6502.9|6505.3|6502.5|6505.7|6502.9|6504.7|6501.9|5
1629480520000|2021-08-20 17:28:40|6505.5|6502.7|6504.7|6501.9|6505.5|6502.7|6504.7|6501.9|0
1629480530000|2021-08-20 17:28:50|6504.8|6502|6503.7|6500.9|6504.8|6502|6503.7|6500.9|6
1629480540000|2021-08-20 17:29:00|6502.8|6500|6500.8|6498|6502.8|6500|6499.7|6496.9|44
1629480550000|2021-08-20 17:29:10|6500.7|6497.9|6499.8|6497|6500.8|6498|6499.7|6496.9|33
1629480560000|2021-08-20 17:29:20|6500.3|6497.5|6499.2|6496.4|6500.3|6497.5|6499.2|6496.4|24
1629480570000|2021-08-20 17:29:30|6499.3|6496.5|6501.7|6498.9|6501.8|6499|6499.3|6496.5|19
1629480580000|2021-08-20 17:29:40|6501.5|6498.7|6501.8|6499|6502.2|6499.4|6501.4|6498.6|4
1629480590000|2021-08-20 17:29:50|6501.3|6498.5|6501.3|6498.5|6501.8|6499|6501.2|6498.4|14
1629480600000|2021-08-20 17:30:00|6501.7|6498.9|6500.2|6497.4|6502.2|6499.4|6500.2|6497.4|17
1629480610000|2021-08-20 17:30:10|6499.7|6496.9|6499.2|6496.4|6499.7|6496.9|6497.3|6494.5|94
1629480620000|2021-08-20 17:30:20|6499.4|6496.6|6497.7|6494.9|6499.4|6496.6|6496.2|6493.4|102
1629480630000|2021-08-20 17:30:30|6497.8|6495|6500.2|6497.4|6500.2|6497.4|6496.8|6494|222
1629480640000|2021-08-20 17:30:40|6499.7|6496.9|6499.3|6496.5|6500.3|6497.5|6499.3|6496.5|15
1629480650000|2021-08-20 17:30:50|6499.4|6496.6|6500.8|6498|6501.2|6498.4|6499.4|6496.6|7
1629480660000|2021-08-20 17:31:00|6501.2|6498.4|6500.8|6498|6501.8|6499|6500.8|6498|9
1629480670000|2021-08-20 17:31:10|6501.3|6498.5|6502.8|6500|6502.8|6500|6501.2|6498.4|3
1629480680000|2021-08-20 17:31:20|6503.2|6500.4|6504.3|6501.5|6505.2|6502.4|6503.2|6500.4|14
1629480690000|2021-08-20 17:31:30|6504.2|6501.4|6504.3|6501.5|6504.3|6501.5|6503.7|6500.9|16
1629480700000|2021-08-20 17:31:40|6505.2|6502.4|6504.2|6501.4|6505.2|6502.4|6503.8|6501|3
1629480710000|2021-08-20 17:31:50|6503.8|6501|6504.8|6502|6504.8|6502|6503.4|6500.6|14
1629480720000|2021-08-20 17:32:00|6504.7|6501.9|6505.2|6502.4|6505.3|6502.5|6504.4|6501.6|9
1629480730000|2021-08-20 17:32:10|6504.4|6501.6|6504.3|6501.5|6504.4|6501.6|6503.8|6501|3
1629480740000|2021-08-20 17:32:20|6504.4|6501.6|6508.3|6505.5|6508.8|6506|6504.4|6501.6|58
1629480750000|2021-08-20 17:32:30|6508.4|6505.6|6509.2|6506.4|6509.3|6506.5|6508.3|6505.5|76
1629480760000|2021-08-20 17:32:40|6508.8|6506|6508.5|6505.7|6509.2|6506.4|6508.5|6505.7|11
1629480770000|2021-08-20 17:32:50|6507.8|6505|6505.9|6503.1|6507.8|6505|6505.8|6503|17
1629480780000|2021-08-20 17:33:00|6506.3|6503.5|6507.3|6504.5|6508.2|6505.4|6506.2|6503.4|15
1629480790000|2021-08-20 17:33:10|6507.2|6504.4|6507.4|6504.6|6507.4|6504.6|6506.7|6503.9|6
1629480800000|2021-08-20 17:33:20|6508.1|6505.3|6507.8|6505|6508.8|6506|6507.8|6505|10
1629480810000|2021-08-20 17:33:30|6508.2|6505.4|6506.1|6503.3|6508.3|6505.5|6506.1|6503.3|11
1629480820000|2021-08-20 17:33:40|6506.3|6503.5|6506.1|6503.3|6506.8|6504|6506.1|6503.3|10
1629480830000|2021-08-20 17:33:50|6506.3|6503.5|6508.4|6505.6|6508.8|6506|6506.3|6503.5|11
1629480840000|2021-08-20 17:34:00|6509.1|6506.3|6507.4|6504.6|6509.1|6506.3|6507.1|6504.3|18
1629480850000|2021-08-20 17:34:10|6507.8|6505|6507.1|6504.3|6507.8|6505|6507.1|6504.3|52
1629480860000|2021-08-20 17:34:20|6507.3|6504.5|6506.9|6504.1|6507.3|6504.5|6506.8|6504|16
1629480870000|2021-08-20 17:34:30|6507.3|6504.5|6507.4|6504.6|6507.4|6504.6|6507.3|6504.5|4
1629480880000|2021-08-20 17:34:40|6507.1|6504.3|6507.8|6505|6507.8|6505|6507.1|6504.3|15
1629480890000|2021-08-20 17:34:50|6507.6|6504.8|6506.3|6503.5|6507.6|6504.8|6506.3|6503.5|9
1629480900000|2021-08-20 17:35:00|6506.1|6503.3|6504.8|6502|6506.1|6503.3|6504.8|6502|38
1629480910000|2021-08-20 17:35:10|6504.3|6501.5|6504.1|6501.3|6504.3|6501.5|6504.1|6501.3|4
1629480920000|2021-08-20 17:35:20|6504.3|6501.5|6505.4|6502.6|6505.4|6502.6|6503.6|6500.8|88
1629480930000|2021-08-20 17:35:30|6506.1|6503.3|6505.4|6502.6|6506.1|6503.3|6504.8|6502|5
1629480940000|2021-08-20 17:35:40|6506.1|6503.3|6506.4|6503.6|6507.3|6504.5|6506.1|6503.3|44
1629480950000|2021-08-20 17:35:50|6505.8|6503|6506.3|6503.5|6506.3|6503.5|6505.4|6502.6|32
1629480960000|2021-08-20 17:36:00|6505.8|6503|6507.1|6504.3|6507.3|6504.5|6505.3|6502.5|13
1629480970000|2021-08-20 17:36:10|6506.8|6504|6505.8|6503|6507.4|6504.6|6505.3|6502.5|49
1629480980000|2021-08-20 17:36:20|6505.6|6502.8|6507.1|6504.3|6507.1|6504.3|6505.6|6502.8|8
1629480990000|2021-08-20 17:36:30|6507.3|6504.5|6507.3|6504.5|6507.4|6504.6|6507.3|6504.5|5
1629481000000|2021-08-20 17:36:40|6507.1|6504.3|6506.1|6503.3|6507.4|6504.6|6505.8|6503|8
1629481010000|2021-08-20 17:36:50|6505.8|6503|6506.8|6504|6507.8|6505|6505.3|6502.5|35
1629481020000|2021-08-20 17:37:00|6507.1|6504.3|6504.3|6501.5|6507.1|6504.3|6504.3|6501.5|19
1629481030000|2021-08-20 17:37:10|6504.6|6501.8|6504.6|6501.8|6504.8|6502|6504.6|6501.8|10
1629481040000|2021-08-20 17:37:20|6504.3|6501.5|6504.6|6501.8|6504.8|6502|6504.3|6501.5|6
1629481050000|2021-08-20 17:37:30|6504.8|6502|6504.6|6501.8|6504.8|6502|6504.6|6501.8|3
1629481060000|2021-08-20 17:37:40|||||||||4
1629481070000|2021-08-20 17:37:50|6504.8|6502|6505.8|6503|6505.8|6503|6504.8|6502|30
1629481080000|2021-08-20 17:38:00|6506.1|6503.3|6507.1|6504.3|6507.1|6504.3|6505.6|6502.8|17
1629481090000|2021-08-20 17:38:10|6506.8|6504|6506.8|6504|6507.1|6504.3|6506.8|6504|14
1629481100000|2021-08-20 17:38:20|6506.1|6503.3|6507.1|6504.3|6507.1|6504.3|6506.1|6503.3|5
1629481110000|2021-08-20 17:38:30|6506.8|6504|6505.8|6503|6507.3|6504.5|6504.1|6501.3|19
1629481120000|2021-08-20 17:38:40|6506.1|6503.3|6504.1|6501.3|6506.1|6503.3|6504.1|6501.3|5
1629481130000|2021-08-20 17:38:50|6504.5|6501.7|6504.3|6501.5|6504.8|6502|6503.8|6501|4
1629481140000|2021-08-20 17:39:00|6504.1|6501.3|6504.6|6501.8|6505.1|6502.3|6504.1|6501.3|22
1629481150000|2021-08-20 17:39:10|6504.1|6501.3|6504.3|6501.5|6504.4|6501.6|6503.8|6501|7
1629481160000|2021-08-20 17:39:20|6504.1|6501.3|6505.1|6502.3|6506.3|6503.5|6504.1|6501.3|26
1629481170000|2021-08-20 17:39:30|6505.3|6502.5|6505.8|6503|6506.6|6503.8|6505.3|6502.5|38
1629481180000|2021-08-20 17:39:40|6505.6|6502.8|6505.3|6502.5|6505.6|6502.8|6505.1|6502.3|5
1629481190000|2021-08-20 17:39:50|6505.8|6503|6505.8|6503|6505.8|6503|6505.8|6503|0
1629481200000|2021-08-20 17:40:00|6506.1|6503.3|6503.8|6501|6506.1|6503.3|6503.8|6501|23
1629481210000|2021-08-20 17:40:10|6503.4|6500.6|6505.3|6502.5|6505.3|6502.5|6503.4|6500.6|19
1629481220000|2021-08-20 17:40:20|6505.8|6503|6506.1|6503.3|6506.8|6504|6505.8|6503|16
1629481230000|2021-08-20 17:40:30|||||||||1
1629481240000|2021-08-20 17:40:40|6506.5|6503.7|6507.1|6504.3|6507.8|6505|6506.5|6503.7|16
1629481250000|2021-08-20 17:40:50|6506.4|6503.6|6507.1|6504.3|6507.1|6504.3|6506.4|6503.6|8
1629481260000|2021-08-20 17:41:00|6506.6|6503.8|6507.6|6504.8|6507.8|6505|6506.6|6503.8|6
1629481270000|2021-08-20 17:41:10|6507.1|6504.3|6506.6|6503.8|6507.1|6504.3|6506.6|6503.8|4
1629481280000|2021-08-20 17:41:20|6507.1|6504.3|6508.1|6505.3|6508.1|6505.3|6507.1|6504.3|3
1629481290000|2021-08-20 17:41:30|6507.6|6504.8|6508.1|6505.3|6508.1|6505.3|6507.6|6504.8|3
1629481300000|2021-08-20 17:41:40|6508.4|6505.6|6509.1|6506.3|6509.1|6506.3|6508.4|6505.6|17
1629481310000|2021-08-20 17:41:50|||||||||1
1629481320000|2021-08-20 17:42:00|6508.1|6505.3|6507.6|6504.8|6508.1|6505.3|6507.1|6504.3|13
1629481330000|2021-08-20 17:42:10|6508.1|6505.3|6506.4|6503.6|6508.1|6505.3|6506.1|6503.3|318
1629481340000|2021-08-20 17:42:20|6506.8|6504|6505.8|6503|6506.8|6504|6505.8|6503|7
1629481350000|2021-08-20 17:42:30|6505.9|6503.1|6504.3|6501.5|6506.3|6503.5|6504.1|6501.3|51
1629481360000|2021-08-20 17:42:40|6504.4|6501.6|6505.1|6502.3|6505.4|6502.6|6504.1|6501.3|14
1629481370000|2021-08-20 17:42:50|6504.8|6502|6505.6|6502.8|6505.8|6503|6504.8|6502|11
1629481380000|2021-08-20 17:43:00|6505.8|6503|6504.6|6501.8|6505.8|6503|6504.6|6501.8|4
1629481390000|2021-08-20 17:43:10|6504.5|6501.7|6504.8|6502|6504.8|6502|6503.1|6500.3|8
1629481400000|2021-08-20 17:43:20|6504.6|6501.8|6504.1|6501.3|6505|6502.2|6504.1|6501.3|10
1629481410000|2021-08-20 17:43:30|6503.8|6501|6503.1|6500.3|6503.8|6501|6503.1|6500.3|4
1629481420000|2021-08-20 17:43:40|6503|6500.2|6501.1|6498.3|6503.1|6500.3|6501.1|6498.3|23
1629481430000|2021-08-20 17:43:50|6500.6|6497.8|6501.1|6498.3|6501.8|6499|6500.6|6497.8|6
1629481440000|2021-08-20 17:44:00|6500.8|6498|6499.8|6497|6500.8|6498|6499.1|6496.3|25
1629481450000|2021-08-20 17:44:10|6499.6|6496.8|6496.6|6493.8|6499.6|6496.8|6496.6|6493.8|43
1629481460000|2021-08-20 17:44:20|6496.3|6493.5|6494.8|6492|6496.4|6493.6|6494.8|6492|42
1629481470000|2021-08-20 17:44:30|6494.9|6492.1|6495.8|6493|6496.3|6493.5|6494.8|6492|47
1629481480000|2021-08-20 17:44:40|6495.5|6492.7|6494.8|6492|6495.8|6493|6493.3|6490.5|153
1629481490000|2021-08-20 17:44:50|6494.3|6491.5|6493.8|6491|6494.4|6491.6|6493.8|6491|15
1629481500000|2021-08-20 17:45:00|6494.3|6491.5|6491.3|6488.5|6494.3|6491.5|6490.8|6488|88
1629481510000|2021-08-20 17:45:10|6491.4|6488.6|6492.4|6489.6|6492.4|6489.6|6491.4|6488.6|34
1629481520000|2021-08-20 17:45:20|6492.3|6489.5|6492.3|6489.5|6493.4|6490.6|6492.3|6489.5|45
1629481530000|2021-08-20 17:45:30|6492.8|6490|6492.8|6490|6492.8|6490|6492.4|6489.6|14
1629481540000|2021-08-20 17:45:40|||||||||2
1629481550000|2021-08-20 17:45:50|6492.9|6490.1|6493.1|6490.3|6493.9|6491.1|6492.8|6490|17
1629481560000|2021-08-20 17:46:00|6492.8|6490|6494.4|6491.6|6494.4|6491.6|6492.8|6490|8
1629481570000|2021-08-20 17:46:10|6494.8|6492|6493.9|6491.1|6494.9|6492.1|6493.8|6491|42
1629481580000|2021-08-20 17:46:20|6493.8|6491|6493.8|6491|6493.8|6491|6492.9|6490.1|10
1629481590000|2021-08-20 17:46:30|6493.3|6490.5|6493.8|6491|6493.8|6491|6493.1|6490.3|17
1629481600000|2021-08-20 17:46:40|6493.6|6490.8|6492.8|6490|6493.8|6491|6492.8|6490|7
1629481610000|2021-08-20 17:46:50|6492.6|6489.8|6492.1|6489.3|6492.8|6490|6490.8|6488|2
1629481620000|2021-08-20 17:47:00|6491.8|6489|6491.3|6488.5|6491.8|6489|6490.4|6487.6|139
1629481630000|2021-08-20 17:47:10|6490.8|6488|6491.8|6489|6492.4|6489.6|6490.8|6488|9
1629481640000|2021-08-20 17:47:20|6491.9|6489.1|6491.4|6488.6|6493.3|6490.5|6491.3|6488.5|36
1629481650000|2021-08-20 17:47:30|6491.8|6489|6491.8|6489|6491.8|6489|6491.8|6489|7
1629481660000|2021-08-20 17:47:40|6492.4|6489.6|6494.4|6491.6|6495.4|6492.6|6492.4|6489.6|58
1629481670000|2021-08-20 17:47:50|6493.8|6491|6494.9|6492.1|6495.9|6493.1|6493.8|6491|25
1629481680000|2021-08-20 17:48:00|6494.8|6492|6494.8|6492|6495.9|6493.1|6494.8|6492|29
1629481690000|2021-08-20 17:48:10|6494.4|6491.6|6493.9|6491.1|6494.4|6491.6|6493.8|6491|22
1629481700000|2021-08-20 17:48:20|6493.8|6491|6493.8|6491|6494.4|6491.6|6493.8|6491|24
1629481710000|2021-08-20 17:48:30|||||||||2
1629481720000|2021-08-20 17:48:40|6493.4|6490.6|6493.4|6490.6|6494.3|6491.5|6493.1|6490.3|77
1629481730000|2021-08-20 17:48:50|6493.8|6491|6493.1|6490.3|6493.8|6491|6493.1|6490.3|10
1629481740000|2021-08-20 17:49:00|6492.8|6490|6492.3|6489.5|6492.8|6490|6492.3|6489.5|13
1629481750000|2021-08-20 17:49:10|6491.8|6489|6492.1|6489.3|6492.8|6490|6491.8|6489|23
1629481760000|2021-08-20 17:49:20|6491.4|6488.6|6491.4|6488.6|6491.4|6488.6|6490.9|6488.1|7
1629481770000|2021-08-20 17:49:30|6491.3|6488.5|6491.3|6488.5|6491.3|6488.5|6491.1|6488.3|5
1629481780000|2021-08-20 17:49:40|6491.4|6488.6|6490.8|6488|6491.4|6488.6|6490.1|6487.3|25
1629481790000|2021-08-20 17:49:50|6491.1|6488.3|6491.3|6488.5|6491.8|6489|6490.3|6487.5|12
1629481800000|2021-08-20 17:50:00|6491.4|6488.6|6491.8|6489|6492.4|6489.6|6491.3|6488.5|10
1629481810000|2021-08-20 17:50:10|6491.9|6489.1|6492.8|6490|6492.9|6490.1|6491.8|6489|21
1629481820000|2021-08-20 17:50:20|6493.3|6490.5|6493.3|6490.5|6493.8|6491|6493.3|6490.5|11
1629481830000|2021-08-20 17:50:30|6492.9|6490.1|6493.8|6491|6494.4|6491.6|6492.9|6490.1|7
1629481840000|2021-08-20 17:50:40|6493.3|6490.5|6492.1|6489.3|6493.4|6490.6|6492.1|6489.3|11
1629481850000|2021-08-20 17:50:50|6492.3|6489.5|6493.1|6490.3|6493.3|6490.5|6492.1|6489.3|49
1629481860000|2021-08-20 17:51:00|6492.8|6490|6492.8|6490|6494.4|6491.6|6492.8|6490|4
1629481870000|2021-08-20 17:51:10|6492.4|6489.6|6493.4|6490.6|6493.4|6490.6|6492.4|6489.6|11
1629481880000|2021-08-20 17:51:20|6494.4|6491.6|6496.3|6493.5|6496.9|6494.1|6494.4|6491.6|10
1629481890000|2021-08-20 17:51:30|6495.9|6493.1|6495.8|6493|6495.9|6493.1|6495.3|6492.5|45
1629481900000|2021-08-20 17:51:40|6495.4|6492.6|6495.3|6492.5|6495.4|6492.6|6494.8|6492|7
1629481910000|2021-08-20 17:51:50|6495.4|6492.6|6494.3|6491.5|6495.4|6492.6|6493.9|6491.1|45
1629481920000|2021-08-20 17:52:00|6493.9|6491.1|6493.4|6490.6|6494.4|6491.6|6492.8|6490|61
1629481930000|2021-08-20 17:52:10|6493.3|6490.5|6491.9|6489.1|6493.3|6490.5|6491.9|6489.1|9
1629481940000|2021-08-20 17:52:20|6492.4|6489.6|6492.9|6490.1|6493.4|6490.6|6492.4|6489.6|15
1629481950000|2021-08-20 17:52:30|6493.4|6490.6|6494.4|6491.6|6494.4|6491.6|6492.9|6490.1|7
1629481960000|2021-08-20 17:52:40|6494.3|6491.5|6493.9|6491.1|6494.3|6491.5|6493.9|6491.1|0
1629481970000|2021-08-20 17:52:50|6494.1|6491.3|6492.8|6490|6494.1|6491.3|6492.8|6490|4
1629481980000|2021-08-20 17:53:00|6492.4|6489.6|6490.8|6488|6492.4|6489.6|6490.8|6488|21
1629481990000|2021-08-20 17:53:10|6490.9|6488.1|6492.3|6489.5|6492.3|6489.5|6490.9|6488.1|3
1629482000000|2021-08-20 17:53:20|6491.9|6489.1|6489.8|6487|6491.9|6489.1|6489.4|6486.6|1581
1629482010000|2021-08-20 17:53:30|6490.4|6487.6|6490.8|6488|6491.4|6488.6|6490.4|6487.6|18
1629482020000|2021-08-20 17:53:40|6489.9|6487.1|6490.9|6488.1|6490.9|6488.1|6489.8|6487|47
1629482030000|2021-08-20 17:53:50|6490.8|6488|6490.4|6487.6|6490.8|6488|6490.3|6487.5|1
1629482040000|2021-08-20 17:54:00|6490.6|6487.8|6490.4|6487.6|6490.6|6487.8|6490.3|6487.5|0
1629482050000|2021-08-20 17:54:10|6490.3|6487.5|6490.1|6487.3|6490.3|6487.5|6489.1|6486.3|34
1629482060000|2021-08-20 17:54:20|6490.4|6487.6|6490.4|6487.6|6490.4|6487.6|6489.9|6487.1|3
1629482070000|2021-08-20 17:54:30|6491.1|6488.3|6490.8|6488|6491.8|6489|6490.8|6488|29
1629482080000|2021-08-20 17:54:40|6490.9|6488.1|6490.8|6488|6490.9|6488.1|6490.1|6487.3|44
1629482090000|2021-08-20 17:54:50|6490.4|6487.6|6490.3|6487.5|6490.4|6487.6|6490.3|6487.5|15
1629482100000|2021-08-20 17:55:00|6489.9|6487.1|6490.8|6488|6490.8|6488|6489.8|6487|7
1629482110000|2021-08-20 17:55:10|6490.9|6488.1|6493.1|6490.3|6493.1|6490.3|6490.4|6487.6|48
1629482120000|2021-08-20 17:55:20|6492.4|6489.6|6492.4|6489.6|6494.4|6491.6|6492.4|6489.6|1577
1629482130000|2021-08-20 17:55:30|6492.1|6489.3|6490.7|6487.9|6492.6|6489.8|6490.6|6487.8|25
1629482140000|2021-08-20 17:55:40|6490.2|6487.4|6489.7|6486.9|6490.9|6488.1|6489.6|6486.8|21
1629482150000|2021-08-20 17:55:50|6490.2|6487.4|6490.2|6487.4|6490.2|6487.4|6490.1|6487.3|2
1629482160000|2021-08-20 17:56:00|6490.1|6487.3|6490.6|6487.8|6491.6|6488.8|6490.1|6487.3|17
1629482170000|2021-08-20 17:56:10|6491|6488.2|6490.6|6487.8|6491.7|6488.9|6490.6|6487.8|43
1629482180000|2021-08-20 17:56:20|6490.4|6487.6|6490.2|6487.4|6490.4|6487.6|6489.6|6486.8|1
1629482190000|2021-08-20 17:56:30|6490.1|6487.3|6489.2|6486.4|6490.1|6487.3|6489.1|6486.3|14
1629482200000|2021-08-20 17:56:40|6489.4|6486.6|6489.2|6486.4|6489.7|6486.9|6489.2|6486.4|2
1629482210000|2021-08-20 17:56:50|6489.1|6486.3|6488.7|6485.9|6489.1|6486.3|6488.2|6485.4|37
1629482220000|2021-08-20 17:57:00|6489.4|6486.6|6489.6|6486.8|6489.7|6486.9|6488.4|6485.6|53
1629482230000|2021-08-20 17:57:10|6489.7|6486.9|6492.4|6489.6|6492.4|6489.6|6489.6|6486.8|22
1629482240000|2021-08-20 17:57:20|6492.1|6489.3|6493.4|6490.6|6494.1|6491.3|6491.1|6488.3|45
1629482250000|2021-08-20 17:57:30|6492.7|6489.9|6494.6|6491.8|6494.6|6491.8|6492.7|6489.9|12
1629482260000|2021-08-20 17:57:40|6494.1|6491.3|6494.4|6491.6|6494.4|6491.6|6493.6|6490.8|1
1629482270000|2021-08-20 17:57:50|6494.1|6491.3|6493.2|6490.4|6494.4|6491.6|6493.1|6490.3|17
1629482280000|2021-08-20 17:58:00|6493.6|6490.8|6493.6|6490.8|6493.7|6490.9|6493.1|6490.3|18
1629482290000|2021-08-20 17:58:10|6494.1|6491.3|6495.1|6492.3|6495.1|6492.3|6493.7|6490.9|13
1629482300000|2021-08-20 17:58:20|6494.6|6491.8|6495.7|6492.9|6495.7|6492.9|6494.6|6491.8|58
1629482310000|2021-08-20 17:58:30|6495.6|6492.8|6492.6|6489.8|6496.1|6493.3|6492.4|6489.6|57
1629482320000|2021-08-20 17:58:40|6492.9|6490.1|6493.1|6490.3|6493.9|6491.1|6492.9|6490.1|273
1629482330000|2021-08-20 17:58:50|6492.9|6490.1|6493.1|6490.3|6493.1|6490.3|6492.6|6489.8|12
1629482340000|2021-08-20 17:59:00|6492.7|6489.9|6493.1|6490.3|6493.7|6490.9|6492.1|6489.3|46
1629482350000|2021-08-20 17:59:10|6493.4|6490.6|6492.1|6489.3|6493.4|6490.6|6492.1|6489.3|7
1629482360000|2021-08-20 17:59:20|6492.4|6489.6|6492.1|6489.3|6492.6|6489.8|6491.6|6488.8|26
1629482370000|2021-08-20 17:59:30|6491.6|6488.8|6491.4|6488.6|6491.6|6488.8|6491.4|6488.6|9
1629482380000|2021-08-20 17:59:40|6491.6|6488.8|6490.7|6487.9|6491.6|6488.8|6490.6|6487.8|37
1629482390000|2021-08-20 17:59:50|6490.6|6487.8|6488.7|6485.9|6491.1|6488.3|6488.6|6485.8|34
1629482400000|2021-08-20 18:00:00|6489.2|6486.4|6486.4|6483.6|6489.2|6486.4|6486.1|6483.3|52
1629482410000|2021-08-20 18:00:10|6486.6|6483.8|6488.2|6485.4|6488.7|6485.9|6486.1|6483.3|39
1629482420000|2021-08-20 18:00:20|6488.6|6485.8|6492.6|6489.8|6492.6|6489.8|6488.6|6485.8|23
1629482430000|2021-08-20 18:00:30|6492.1|6489.3|6492.6|6489.8|6492.7|6489.9|6491.8|6489|8
1629482440000|2021-08-20 18:00:40|6492.4|6489.6|6492.4|6489.6|6493.6|6490.8|6492.4|6489.6|16
1629482450000|2021-08-20 18:00:50|6492.6|6489.8|6492.4|6489.6|6493.2|6490.4|6492.4|6489.6|24
1629482460000|2021-08-20 18:01:00|6492.1|6489.3|6491.6|6488.8|6492.1|6489.3|6491.1|6488.3|20
1629482470000|2021-08-20 18:01:10|6491.7|6488.9|6493.2|6490.4|6493.7|6490.9|6491.6|6488.8|12
1629482480000|2021-08-20 18:01:20|6493.1|6490.3|6498.1|6495.3|6498.7|6495.9|6493.1|6490.3|123
1629482490000|2021-08-20 18:01:30|6498.2|6495.4|6498.7|6495.9|6498.7|6495.9|6498.1|6495.3|13
1629482500000|2021-08-20 18:01:40|6499.7|6496.9|6500.2|6497.4|6501.2|6498.4|6499.2|6496.4|73
1629482510000|2021-08-20 18:01:50|6500.3|6497.5|6500.3|6497.5|6500.7|6497.9|6499.7|6496.9|12
1629482520000|2021-08-20 18:02:00|6500.7|6497.9|6504|6501.2|6504.2|6501.4|6499.7|6496.9|371
1629482530000|2021-08-20 18:02:10|6504.7|6501.9|6509.8|6507|6510.3|6507.5|6504.3|6501.5|108
1629482540000|2021-08-20 18:02:20|6510.3|6507.5|6509.2|6506.4|6510.3|6507.5|6508.6|6505.8|19
1629482550000|2021-08-20 18:02:30|6508.7|6505.9|6506.7|6503.9|6508.7|6505.9|6506.7|6503.9|39
1629482560000|2021-08-20 18:02:40|6506.3|6503.5|6506.3|6503.5|6506.8|6504|6505.3|6502.5|11
1629482570000|2021-08-20 18:02:50|6506.7|6503.9|6508.3|6505.5|6508.3|6505.5|6506.3|6503.5|15
1629482580000|2021-08-20 18:03:00|||||||||17
1629482590000|2021-08-20 18:03:10|6507.7|6504.9|6504.6|6501.8|6507.7|6504.9|6504.6|6501.8|18
1629482600000|2021-08-20 18:03:20|6504.8|6502|6505|6502.2|6505.3|6502.5|6503.8|6501|9
1629482610000|2021-08-20 18:03:30|6504.5|6501.7|6502.5|6499.7|6504.5|6501.7|6502.3|6499.5|16
1629482620000|2021-08-20 18:03:40|6502.7|6499.9|6502.3|6499.5|6503.3|6500.5|6502.3|6499.5|3
1629482630000|2021-08-20 18:03:50|6502|6499.2|6501.1|6498.3|6502.3|6499.5|6499.7|6496.9|443
1629482640000|2021-08-20 18:04:00|6500.8|6498|6500.7|6497.9|6500.9|6498.1|6499.6|6496.8|53
1629482650000|2021-08-20 18:04:10|6499.6|6496.8|6500.7|6497.9|6500.7|6497.9|6498.7|6495.9|10
1629482660000|2021-08-20 18:04:20|6500.2|6497.4|6499.6|6496.8|6500.7|6497.9|6499.2|6496.4|19
1629482670000|2021-08-20 18:04:30|6499.7|6496.9|6499.1|6496.3|6499.7|6496.9|6497.8|6495|8
1629482680000|2021-08-20 18:04:40|6498.6|6495.8|6499.7|6496.9|6499.7|6496.9|6498.2|6495.4|4
1629482690000|2021-08-20 18:04:50|6499.6|6496.8|6500.1|6497.3|6500.6|6497.8|6499.6|6496.8|9
1629482700000|2021-08-20 18:05:00|6499.7|6496.9|6500.1|6497.3|6500.1|6497.3|6499.1|6496.3|19
1629482710000|2021-08-20 18:05:10|6499.2|6496.4|6497.7|6494.9|6499.2|6496.4|6496.7|6493.9|17
1629482720000|2021-08-20 18:05:20|6497.4|6494.6|6497.7|6494.9|6498.1|6495.3|6496.6|6493.8|45
1629482730000|2021-08-20 18:05:30|6497.4|6494.6|6497.1|6494.3|6498.1|6495.3|6496.8|6494|14
1629482740000|2021-08-20 18:05:40|6496.7|6493.9|6496.2|6493.4|6496.7|6493.9|6495.6|6492.8|28
1629482750000|2021-08-20 18:05:50|6495.7|6492.9|6497.6|6494.8|6497.7|6494.9|6495.7|6492.9|5
1629482760000|2021-08-20 18:06:00|6497.2|6494.4|6495.1|6492.3|6497.2|6494.4|6493.7|6490.9|123
1629482770000|2021-08-20 18:06:10|6495.2|6492.4|6495.1|6492.3|6495.6|6492.8|6493.8|6491|1
1629482780000|2021-08-20 18:06:20|6495.2|6492.4|6496.4|6493.6|6496.4|6493.6|6494.7|6491.9|51
1629482790000|2021-08-20 18:06:30|6496.1|6493.3|6496.4|6493.6|6496.4|6493.6|6496.1|6493.3|138
1629482800000|2021-08-20 18:06:40|6497.6|6494.8|6496.7|6493.9|6498.6|6495.8|6496.7|6493.9|32
1629482810000|2021-08-20 18:06:50|||||||||1
1629482820000|2021-08-20 18:07:00|6496.3|6493.5|6495.6|6492.8|6496.6|6493.8|6495.6|6492.8|35
1629482830000|2021-08-20 18:07:10|6495.2|6492.4|6495.1|6492.3|6496.1|6493.3|6495.1|6492.3|19
1629482840000|2021-08-20 18:07:20|6495.6|6492.8|6495.1|6492.3|6495.7|6492.9|6495.1|6492.3|18
1629482850000|2021-08-20 18:07:30|6495.2|6492.4|6494.7|6491.9|6496.7|6493.9|6494.7|6491.9|22
1629482860000|2021-08-20 18:07:40|6494.6|6491.8|6494.7|6491.9|6494.7|6491.9|6494.1|6491.3|4
1629482870000|2021-08-20 18:07:50|6494.6|6491.8|6494.6|6491.8|6494.7|6491.9|6494.4|6491.6|16
1629482880000|2021-08-20 18:08:00|6494.1|6491.3|6495.4|6492.6|6495.7|6492.9|6492.1|6489.3|77
1629482890000|2021-08-20 18:08:10|6495.7|6492.9|6497.1|6494.3|6497.7|6494.9|6495.7|6492.9|35
1629482900000|2021-08-20 18:08:20|6497.2|6494.4|6497.1|6494.3|6497.2|6494.4|6496.7|6493.9|5
1629482910000|2021-08-20 18:08:30|6497.4|6494.6|6497.7|6494.9|6498.1|6495.3|6497.1|6494.3|8
1629482920000|2021-08-20 18:08:40|6497.6|6494.8|6498.1|6495.3|6498.1|6495.3|6497.4|6494.6|3
1629482930000|2021-08-20 18:08:50|6497.6|6494.8|6497.7|6494.9|6498.1|6495.3|6497.6|6494.8|3
1629482940000|2021-08-20 18:09:00|6498.4|6495.6|6496.4|6493.6|6498.4|6495.6|6496.4|6493.6|7
1629482950000|2021-08-20 18:09:10|6495.6|6492.8|6495.7|6492.9|6495.7|6492.9|6495.6|6492.8|12
1629482960000|2021-08-20 18:09:20|6495.6|6492.8|6495.7|6492.9|6495.7|6492.9|6495.1|6492.3|2
1629482970000|2021-08-20 18:09:30|6495.4|6492.6|6494.6|6491.8|6495.4|6492.6|6494.6|6491.8|16
1629482980000|2021-08-20 18:09:40|6494.1|6491.3|6494.2|6491.4|6494.7|6491.9|6494.1|6491.3|5
1629482990000|2021-08-20 18:09:50|6494.1|6491.3|6492.7|6489.9|6494.2|6491.4|6492.7|6489.9|14
1629483000000|2021-08-20 18:10:00|6492.8|6490|6495.1|6492.3|6495.6|6492.8|6491.7|6488.9|45
1629483010000|2021-08-20 18:10:10|6495.2|6492.4|6495.6|6492.8|6495.7|6492.9|6495.2|6492.4|10
1629483020000|2021-08-20 18:10:20|6495.7|6492.9|6496.2|6493.4|6496.2|6493.4|6495.7|6492.9|2
1629483030000|2021-08-20 18:10:30|6496.1|6493.3|6496|6493.2|6496.2|6493.4|6496|6493.2|4
1629483040000|2021-08-20 18:10:40|6495.7|6492.9|6495.7|6492.9|6495.7|6492.9|6495.4|6492.6|14
1629483050000|2021-08-20 18:10:50|6495.5|6492.7|6495|6492.2|6495.5|6492.7|6495|6492.2|5
1629483060000|2021-08-20 18:11:00|6494.7|6491.9|6495.7|6492.9|6496.2|6493.4|6493.5|6490.7|183
1629483070000|2021-08-20 18:11:10|6495.5|6492.7|6495.7|6492.9|6495.7|6492.9|6494.8|6492|1
1629483080000|2021-08-20 18:11:20|6496.3|6493.5|6497|6494.2|6497|6494.2|6495.3|6492.5|145
1629483090000|2021-08-20 18:11:30|6496.8|6494|6496.7|6493.9|6497|6494.2|6496.7|6493.9|3
1629483110000|2021-08-20 18:11:50|6497|6494.2|6498.7|6495.9|6498.7|6495.9|6496.8|6494|3
1629483120000|2021-08-20 18:12:00|6498.3|6495.5|6497.8|6495|6498.3|6495.5|6496.8|6494|18
1629483130000|2021-08-20 18:12:10|6497.3|6494.5|6497.5|6494.7|6498|6495.2|6497.3|6494.5|2
1629483140000|2021-08-20 18:12:20|6497.6|6494.8|6498.7|6495.9|6498.8|6496|6497.6|6494.8|21
1629483150000|2021-08-20 18:12:30|6498.3|6495.5|6498.5|6495.7|6499|6496.2|6498.3|6495.5|9
1629483160000|2021-08-20 18:12:40|6498.3|6495.5|6498.8|6496|6499|6496.2|6498.3|6495.5|26
1629483170000|2021-08-20 18:12:50|6498.3|6495.5|6497.5|6494.7|6498.3|6495.5|6497.5|6494.7|26
1629483180000|2021-08-20 18:13:00|6497.8|6495|6498.5|6495.7|6498.8|6496|6496.3|6493.5|17
1629483190000|2021-08-20 18:13:10|6498.7|6495.9|6500.3|6497.5|6500.3|6497.5|6498.7|6495.9|14
1629483200000|2021-08-20 18:13:20|6500.5|6497.7|6500.5|6497.7|6500.8|6498|6500|6497.2|9
1629483210000|2021-08-20 18:13:30|6501|6498.2|6500.3|6497.5|6501|6498.2|6500|6497.2|9
1629483220000|2021-08-20 18:13:40|6500|6497.2|6499.3|6496.5|6500|6497.2|6499.3|6496.5|4
1629483230000|2021-08-20 18:13:50|6499|6496.2|6498.8|6496|6499.3|6496.5|6498.5|6495.7|11
1629483240000|2021-08-20 18:14:00|6498.5|6495.7|6497.3|6494.5|6498.5|6495.7|6497.3|6494.5|7
1629483250000|2021-08-20 18:14:10|6496.7|6493.9|6497.3|6494.5|6498|6495.2|6496.3|6493.5|56
1629483260000|2021-08-20 18:14:20|6496.8|6494|6497.5|6494.7|6497.5|6494.7|6496.8|6494|9
1629483270000|2021-08-20 18:14:30|6497.6|6494.8|6499.8|6497|6500|6497.2|6497.6|6494.8|24
1629483280000|2021-08-20 18:14:40|6500|6497.2|6500|6497.2|6500|6497.2|6500|6497.2|4
1629483290000|2021-08-20 18:14:50|6501|6498.2|6501|6498.2|6501|6498.2|6500.8|6498|13
1629483300000|2021-08-20 18:15:00|6500.7|6497.9|6499.3|6496.5|6500.7|6497.9|6498.7|6495.9|60
1629483310000|2021-08-20 18:15:10|6499|6496.2|6499.5|6496.7|6499.5|6496.7|6499|6496.2|37
1629483320000|2021-08-20 18:15:20|6500|6497.2|6499|6496.2|6500|6497.2|6499|6496.2|10
1629483330000|2021-08-20 18:15:30|6499.3|6496.5|6500|6497.2|6500|6497.2|6498.8|6496|18
1629483340000|2021-08-20 18:15:40|6500.5|6497.7|6499.3|6496.5|6500.8|6498|6499.3|6496.5|17
1629483350000|2021-08-20 18:15:50|6499|6496.2|6498.8|6496|6499|6496.2|6498.3|6495.5|9
1629483360000|2021-08-20 18:16:00|6498.5|6495.7|6497.5|6494.7|6498.8|6496|6497.5|6494.7|51
1629483370000|2021-08-20 18:16:10|6498|6495.2|6497|6494.2|6498|6495.2|6497|6494.2|45
1629483380000|2021-08-20 18:16:20|||||||||33
1629483390000|2021-08-20 18:16:30|6497.3|6494.5|6497.5|6494.7|6497.8|6495|6497|6494.2|15
1629483400000|2021-08-20 18:16:40|6497.3|6494.5|6500.4|6497.6|6500.4|6497.6|6497.3|6494.5|938
1629483410000|2021-08-20 18:16:50|6500.9|6498.1|6502.6|6499.8|6503.4|6500.6|6500.9|6498.1|135
1629483420000|2021-08-20 18:17:00|6502.9|6500.1|6501.9|6499.1|6502.9|6500.1|6501.9|6499.1|37
1629483430000|2021-08-20 18:17:10|6502.4|6499.6|6505.9|6503.1|6506.3|6503.5|6501.3|6498.5|127
1629483440000|2021-08-20 18:17:20|6506.3|6503.5|6506.9|6504.1|6507.5|6504.7|6505.9|6503.1|197
1629483450000|2021-08-20 18:17:30|6507.2|6504.4|6506.9|6504.1|6507.5|6504.7|6506.9|6504.1|23
1629483460000|2021-08-20 18:17:40|6506.5|6503.7|6506.9|6504.1|6506.9|6504.1|6506.4|6503.6|19
1629483470000|2021-08-20 18:17:50|6506.4|6503.6|6505.4|6502.6|6506.4|6503.6|6505.3|6502.5|27
1629483480000|2021-08-20 18:18:00|6505.3|6502.5|6508.4|6505.6|6508.4|6505.6|6505|6502.2|82
1629483490000|2021-08-20 18:18:10|6508.5|6505.7|6512.9|6510.1|6515|6512.2|6508.5|6505.7|234
1629483500000|2021-08-20 18:18:20|6512.5|6509.7|6510.9|6508.1|6512.9|6510.1|6510|6507.2|48
1629483510000|2021-08-20 18:18:30|6510.5|6507.7|6508.9|6506.1|6510.5|6507.7|6508.9|6506.1|35
1629483520000|2021-08-20 18:18:40|6509.6|6506.8|6509.3|6506.5|6509.9|6507.1|6509.3|6506.5|8
1629483530000|2021-08-20 18:18:50|6509|6506.2|6508.5|6505.7|6509.9|6507.1|6508.5|6505.7|4
1629483540000|2021-08-20 18:19:00|6508.9|6506.1|6510.9|6508.1|6511.4|6508.6|6508.9|6506.1|20
1629483550000|2021-08-20 18:19:10|6511|6508.2|6510.5|6507.7|6511.8|6509|6509.9|6507.1|18
1629483560000|2021-08-20 18:19:20|6510.9|6508.1|6512.2|6509.4|6512.2|6509.4|6510.3|6507.5|40
1629483570000|2021-08-20 18:19:30|6512.9|6510.1|6509.4|6506.6|6512.9|6510.1|6509.4|6506.6|56
1629483580000|2021-08-20 18:19:40|6509.3|6506.5|6508.5|6505.7|6509.3|6506.5|6508.5|6505.7|26
1629483590000|2021-08-20 18:19:50|6508.9|6506.1|6509.5|6506.7|6509.9|6507.1|6508.9|6506.1|24
1629483600000|2021-08-20 18:20:00|6509|6506.2|6505.6|6502.8|6509.5|6506.7|6504.6|6501.8|384
1629483610000|2021-08-20 18:20:10|6505.8|6503|6503.6|6500.8|6505.8|6503|6503.6|6500.8|43
1629483620000|2021-08-20 18:20:20|6503.8|6501|6503.6|6500.8|6503.8|6501|6500.8|6498|117
1629483630000|2021-08-20 18:20:30|6503.8|6501|6503.6|6500.8|6504.3|6501.5|6503.1|6500.3|16
1629483640000|2021-08-20 18:20:40|6502.3|6499.5|6500.3|6497.5|6502.6|6499.8|6500.3|6497.5|53
1629483650000|2021-08-20 18:20:50|6500.8|6498|6499.3|6496.5|6501.3|6498.5|6499.3|6496.5|17
1629483660000|2021-08-20 18:21:00|6500|6497.2|6497.6|6494.8|6500|6497.2|6496.6|6493.8|55
1629483670000|2021-08-20 18:21:10|6497.8|6495|6497.6|6494.8|6498.5|6495.7|6497.6|6494.8|33
1629483680000|2021-08-20 18:21:20|6498.1|6495.3|6498.3|6495.5|6499.1|6496.3|6497.3|6494.5|23
1629483690000|2021-08-20 18:21:30|6498.4|6495.6|6499.1|6496.3|6499.3|6496.5|6498|6495.2|37
1629483700000|2021-08-20 18:21:40|6499.6|6496.8|6499.3|6496.5|6499.8|6497|6498.6|6495.8|10
1629483710000|2021-08-20 18:21:50|6499.6|6496.8|6498.3|6495.5|6499.6|6496.8|6498.3|6495.5|22
1629483720000|2021-08-20 18:22:00|6498.6|6495.8|6495.6|6492.8|6498.6|6495.8|6494.6|6491.8|57
1629483730000|2021-08-20 18:22:10|6494.9|6492.1|6495.3|6492.5|6495.3|6492.5|6494.3|6491.5|2
1629483740000|2021-08-20 18:22:20|6495.8|6493|6496.8|6494|6497.6|6494.8|6495.6|6492.8|17
1629483750000|2021-08-20 18:22:30|6496.6|6493.8|6494.6|6491.8|6496.8|6494|6494.3|6491.5|59
1629483760000|2021-08-20 18:22:40|6494.3|6491.5|6493|6490.2|6494.6|6491.8|6493|6490.2|16
1629483770000|2021-08-20 18:22:50|6492.3|6489.5|6493.6|6490.8|6493.6|6490.8|6492.1|6489.3|10
1629483780000|2021-08-20 18:23:00|6493.9|6489.9|6493|6490.2|6494.1|6491.3|6492.1|6489.3|23
1629483790000|2021-08-20 18:23:10|6492.8|6490|6491.3|6488.5|6492.8|6490|6491.1|6488.3|20
1629483800000|2021-08-20 18:23:20|6491.6|6488.8|6490.1|6487.3|6491.6|6488.8|6490|6487.2|29
1629483810000|2021-08-20 18:23:30|6490|6487.2|6489.6|6486.8|6491|6488.2|6488.6|6485.8|77
1629483820000|2021-08-20 18:23:40|6489.1|6486.3|6487.3|6484.5|6489.1|6486.3|6486.6|6483.8|40
1629483830000|2021-08-20 18:23:50|6487.1|6484.3|6487.3|6484.5|6487.3|6484.5|6486.3|6483.5|5
1629483840000|2021-08-20 18:24:00|6486.5|6483.7|6485.1|6482.3|6487.1|6484.3|6485|6482.2|132
1629483850000|2021-08-20 18:24:10|6485|6482.2|6483.6|6480.8|6485.6|6482.8|6482.3|6479.5|47
1629483860000|2021-08-20 18:24:20|6483.1|6480.3|6482.6|6479.8|6483.3|6480.5|6482.6|6479.8|46
1629483870000|2021-08-20 18:24:30|6483|6480.2|6483.6|6480.8|6484.3|6481.5|6482.4|6479.6|43
1629483880000|2021-08-20 18:24:40|6483.1|6480.3|6483.6|6480.8|6484.1|6481.3|6483.1|6480.3|21
1629483890000|2021-08-20 18:24:50|6483.8|6481|6486.3|6483.5|6486.6|6483.8|6483.6|6480.8|124
1629483900000|2021-08-20 18:25:00|6486.6|6483.8|6487.6|6484.8|6490.3|6487.5|6486.1|6483.3|138
1629483910000|2021-08-20 18:25:10|6487.3|6484.5|6487.9|6485.1|6488.3|6485.5|6486.6|6483.8|42
1629483920000|2021-08-20 18:25:20|6488.1|6485.3|6487.8|6485|6488.3|6485.5|6487.3|6484.5|33
1629483930000|2021-08-20 18:25:30|6487.9|6485.1|6492.8|6490|6493.3|6490.5|6487.9|6485.1|68
1629483940000|2021-08-20 18:25:40|6493.3|6490.5|6497.3|6494.5|6500.1|6497.3|6493.3|6490.5|75
1629483950000|2021-08-20 18:25:50|6497.8|6495|6496.6|6493.8|6498.3|6495.5|6494.9|6492.1|44
1629483960000|2021-08-20 18:26:00|6496.3|6493.5|6493.8|6491|6496.3|6493.5|6493.6|6490.8|66
1629483970000|2021-08-20 18:26:10|6493.6|6490.8|6494.3|6491.5|6494.3|6491.5|6492.8|6490|35
1629483980000|2021-08-20 18:26:20|6496.7|6486.7|6490.1|6487.3|6496.7|6490.3|6490.1|6486.7|147
1629483990000|2021-08-20 18:26:30|6490|6487.2|6490|6487.2|6491.3|6488.5|6489.1|6486.3|42
1629484000000|2021-08-20 18:26:40|6489.3|6486.5|6487.8|6485|6489.6|6486.8|6487.6|6484.8|32
1629484010000|2021-08-20 18:26:50|6487.9|6485.1|6491.3|6488.5|6491.3|6488.5|6487.8|6485|72
1629484020000|2021-08-20 18:27:00|6490.6|6487.8|6490.6|6487.8|6491.6|6488.8|6490.6|6487.8|65
1629484030000|2021-08-20 18:27:10|6490.8|6488|6489.6|6486.8|6490.8|6488|6489.1|6486.3|66
1629484040000|2021-08-20 18:27:20|6489.1|6486.3|6487.6|6484.8|6489.1|6486.3|6486.3|6483.5|127
1629484050000|2021-08-20 18:27:30|6487.1|6484.3|6485|6482.2|6487.3|6484.5|6485|6482.2|70
1629484060000|2021-08-20 18:27:40|6485.1|6482.3|6483|6480.2|6485.1|6482.3|6482.6|6479.8|215
1629484070000|2021-08-20 18:27:50|6482.8|6480|6484.6|6481.8|6484.6|6481.8|6482.6|6479.8|79
1629484080000|2021-08-20 18:28:00|6485.1|6482.3|6489.6|6486.8|6489.6|6486.8|6482|6479.2|246
1629484090000|2021-08-20 18:28:10|6490.3|6487.5|6489.6|6486.8|6491.3|6488.5|6488|6485.2|387
1629484100000|2021-08-20 18:28:20|6489.3|6486.5|6488.3|6485.5|6490|6487.2|6487.1|6484.3|530
1629484110000|2021-08-20 18:28:30|6488|6485.2|6489.6|6486.8|6490.3|6487.5|6487.3|6484.5|481
1629484120000|2021-08-20 18:28:40|6489.3|6486.5|6489.3|6486.5|6490.3|6487.5|6487.3|6484.5|161
1629484130000|2021-08-20 18:28:50|6488.8|6486|6490.6|6487.8|6490.6|6487.8|6488.3|6485.5|235
1629484140000|2021-08-20 18:29:00|6490.3|6487.5|6490.3|6487.5|6490.6|6487.8|6489.3|6486.5|174
1629484150000|2021-08-20 18:29:10|6489.3|6486.5|6488.3|6485.5|6489.6|6486.8|6487.3|6484.5|301
1629484160000|2021-08-20 18:29:20|6487.3|6484.5|6488.3|6485.5|6488.3|6485.5|6487.3|6484.5|308
1629484170000|2021-08-20 18:29:30|6488|6485.2|6489.3|6486.5|6490.3|6487.5|6487.3|6484.5|401
1629484180000|2021-08-20 18:29:40|6490.3|6487.5|6488.3|6485.5|6490.3|6487.5|6488.3|6485.5|545
1629484190000|2021-08-20 18:29:50|6489|6486.2|6488.9|6486.1|6490.3|6487.5|6487.5|6484.7|992
1629484200000|2021-08-20 18:30:00|6488.5|6485.7|6487.6|6484.8|6488.9|6486.1|6486.9|6484.1|511
1629484210000|2021-08-20 18:30:10|6487.8|6485|6492.3|6489.5|6492.3|6489.5|6487.8|6485|111
1629484220000|2021-08-20 18:30:20|6493.3|6490.5|6493.8|6491|6495.3|6492.5|6493.3|6490.5|70
1629484230000|2021-08-20 18:30:30|6494.3|6491.5|6493.3|6490.5|6495.3|6492.5|6493.1|6490.3|92
1629484240000|2021-08-20 18:30:40|6493.1|6490.3|6493|6490.2|6493.6|6490.8|6492.3|6489.5|39
1629484250000|2021-08-20 18:30:50|6492.2|6489.4|6490.7|6487.9|6492.2|6489.4|6490.6|6487.8|147
1629484260000|2021-08-20 18:31:00|6490.6|6487.8|6488.6|6485.8|6490.6|6487.8|6488.2|6485.4|61
1629484270000|2021-08-20 18:31:10|6488.2|6485.4|6490|6487.2|6490.2|6487.4|6488.2|6485.4|50
1629484280000|2021-08-20 18:31:20|6489.2|6486.4|6488.1|6485.3|6489.2|6486.4|6487.5|6484.7|43
1629484290000|2021-08-20 18:31:30|6488|6485.2|6487.2|6484.4|6488|6485.2|6486.2|6483.4|24
1629484300000|2021-08-20 18:31:40|6487.6|6484.8|6488.2|6485.4|6489.2|6486.4|6487.2|6484.4|17
1629484310000|2021-08-20 18:31:50|6488.1|6485.3|6488.7|6485.9|6488.7|6485.9|6488.1|6485.3|8
1629484320000|2021-08-20 18:32:00|6488.9|6486.1|6488.2|6485.4|6488.9|6486.1|6488.1|6485.3|118
1629484330000|2021-08-20 18:32:10|6488.5|6485.7|6489.2|6486.4|6490.2|6487.4|6488.5|6485.7|45
1629484340000|2021-08-20 18:32:20|6489|6486.2|6487.2|6484.4|6489|6486.2|6487.2|6484.4|73
1629484350000|2021-08-20 18:32:30|6487.6|6484.8|6487.2|6484.4|6487.7|6484.9|6487.1|6484.3|10
1629484360000|2021-08-20 18:32:40|6487.4|6484.6|6487.2|6484.4|6487.6|6484.8|6487.2|6484.4|4
1629484370000|2021-08-20 18:32:50|6487.7|6484.9|6487.7|6484.9|6487.7|6484.9|6487.2|6484.4|7
1629484380000|2021-08-20 18:33:00|6487.9|6485.1|6487.6|6484.8|6488.2|6485.4|6487.6|6484.8|23
1629484390000|2021-08-20 18:33:10|6487.2|6484.4|6487.1|6484.3|6487.2|6484.4|6486.7|6483.9|26
1629484400000|2021-08-20 18:33:20|6487.2|6484.4|6486.6|6483.8|6487.2|6484.4|6486.6|6483.8|27
1629484410000|2021-08-20 18:33:30|6486.2|6483.4|6484.2|6481.4|6486.2|6483.4|6484.2|6481.4|90
1629484420000|2021-08-20 18:33:40|6484.9|6482.1|6484.1|6481.3|6485.2|6482.4|6483.6|6480.8|53
1629484430000|2021-08-20 18:33:50|6484.2|6481.4|6484.2|6481.4|6484.6|6481.8|6483.2|6480.4|23
1629484440000|2021-08-20 18:34:00|6484.1|6481.3|6484.6|6481.8|6484.6|6481.8|6484.1|6481.3|11
1629484450000|2021-08-20 18:34:10|6484.2|6481.4|6484.7|6481.9|6485.2|6482.4|6484.2|6481.4|118
1629484460000|2021-08-20 18:34:20|6484.9|6482.1|6483.9|6481.1|6484.9|6482.1|6483.7|6480.9|11
1629484470000|2021-08-20 18:34:30|6483.7|6480.9|6482.9|6480.1|6483.9|6481.1|6482.9|6480.1|14
1629484480000|2021-08-20 18:34:40|6482.2|6479.4|6482.2|6479.4|6482.9|6480.1|6481.5|6478.7|57
1629484490000|2021-08-20 18:34:50|6482.1|6479.3|6480.9|6478.1|6482.1|6479.3|6480.9|6478.1|24
1629484500000|2021-08-20 18:35:00|6481.2|6478.4|6481.5|6478.7|6481.9|6479.1|6481.2|6478.4|26
1629484510000|2021-08-20 18:35:10|6482.4|6479.6|6482.2|6479.4|6482.4|6479.6|6482.2|6479.4|11
1629484520000|2021-08-20 18:35:20|6481.7|6478.9|6482.2|6479.4|6482.9|6480.1|6481.7|6478.9|45
1629484530000|2021-08-20 18:35:30|6483.6|6480.8|6483.2|6480.4|6483.6|6480.8|6481.9|6479.1|30
1629484540000|2021-08-20 18:35:40|6483.4|6480.6|6485.2|6482.4|6485.2|6482.4|6483.4|6480.6|42
1629484550000|2021-08-20 18:35:50|6484.7|6481.9|6485.9|6483.1|6486.2|6483.4|6484.7|6481.9|12
1629484560000|2021-08-20 18:36:00|6485.5|6482.7|6485.2|6482.4|6486.5|6483.7|6485.2|6482.4|23
1629484570000|2021-08-20 18:36:10|6485.5|6482.7|6485.9|6483.1|6485.9|6483.1|6485.5|6482.7|3
1629484580000|2021-08-20 18:36:20|||||||||1
1629484590000|2021-08-20 18:36:30|6486.9|6484.1|6486.2|6483.4|6487.4|6484.6|6486.2|6483.4|18
1629484600000|2021-08-20 18:36:40|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|6486.7|6483.9|1
1629484610000|2021-08-20 18:36:50|6486.4|6483.6|6485.4|6482.6|6486.4|6483.6|6485.2|6482.4|2
1629484620000|2021-08-20 18:37:00|6485.7|6482.9|6486.2|6483.4|6486.9|6484.1|6485.7|6482.9|36
1629484630000|2021-08-20 18:37:10|6485.5|6482.7|6485.9|6483.1|6485.9|6483.1|6484.9|6482.1|12
1629484640000|2021-08-20 18:37:20|||||||||1
1629484650000|2021-08-20 18:37:30|6486.2|6483.4|6484.2|6481.4|6487.5|6484.7|6484.2|6481.4|29
1629484660000|2021-08-20 18:37:40|6484.4|6481.6|6484.4|6481.6|6485.4|6482.6|6484.4|6481.6|68
1629484670000|2021-08-20 18:37:50|6484.2|6481.4|6484.2|6481.4|6484.5|6481.7|6484.2|6481.4|3
1629484680000|2021-08-20 18:38:00|6483.7|6480.9|6483.9|6481.1|6484|6481.2|6483.7|6480.9|14
1629484690000|2021-08-20 18:38:10|6484|6481.2|6483.4|6480.6|6484.4|6481.6|6483.4|6480.6|9
1629484700000|2021-08-20 18:38:20|6482.9|6480.1|6482.5|6479.7|6483.2|6480.4|6482.5|6479.7|6
1629484710000|2021-08-20 18:38:30|6482.9|6480.1|6481.4|6478.6|6482.9|6480.1|6481.4|6478.6|10
1629484720000|2021-08-20 18:38:40|6481.9|6479.1|6481.9|6479.1|6482.2|6479.4|6481.5|6478.7|11
1629484730000|2021-08-20 18:38:50|6482|6479.2|6483.7|6480.9|6483.9|6481.1|6481.9|6479.1|7
1629484740000|2021-08-20 18:39:00|6483.9|6481.1|6482.9|6480.1|6483.9|6481.1|6482.9|6480.1|4
1629484750000|2021-08-20 18:39:10|6482.5|6479.7|6482.5|6479.7|6482.5|6479.7|6482.5|6479.7|0
1629484760000|2021-08-20 18:39:20|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|6482.9|6480.1|1
1629484770000|2021-08-20 18:39:30|6481.9|6479.1|6481.2|6478.4|6481.9|6479.1|6481.2|6478.4|25
1629484780000|2021-08-20 18:39:40|6480.9|6478.1|6480.5|6477.7|6480.9|6478.1|6480.5|6477.7|28
1629484790000|2021-08-20 18:39:50|6480|6477.2|6480.5|6477.7|6480.5|6477.7|6479.5|6476.7|51
1629484800000|2021-08-20 18:40:00|6480.4|6477.6|6478.5|6475.7|6480.9|6478.1|6478.5|6475.7|137
1629484810000|2021-08-20 18:40:10|6478.9|6476.1|6478.5|6475.7|6479.2|6476.4|6478.5|6475.7|64
1629484820000|2021-08-20 18:40:20|6477.9|6475.1|6477.9|6475.1|6477.9|6475.1|6477.9|6475.1|77
1629484830000|2021-08-20 18:40:30|6478|6475.2|6479.2|6476.4|6479.2|6476.4|6478|6475.2|25
1629484840000|2021-08-20 18:40:40|6478.9|6476.1|6478.9|6476.1|6479.2|6476.4|6478.9|6476.1|126
1629484850000|2021-08-20 18:40:50|6479.2|6476.4|6479.9|6477.1|6480.9|6478.1|6479.2|6476.4|42
1629484860000|2021-08-20 18:41:00|6480.4|6477.6|6481.5|6478.7|6481.5|6478.7|6480|6477.2|8
1629484870000|2021-08-20 18:41:10|6481.9|6479.1|6483.9|6481.1|6484.2|6481.4|6481.9|6479.1|39
1629484880000|2021-08-20 18:41:20|6483.4|6480.6|6483.4|6480.6|6483.5|6480.7|6482.9|6480.1|23
1629484890000|2021-08-20 18:41:30|6483.5|6480.7|6483.7|6480.9|6484.5|6481.7|6483.5|6480.7|4
1629484900000|2021-08-20 18:41:40|6482.7|6479.9|6482.4|6479.6|6483.4|6480.6|6482.4|6479.6|36
1629484910000|2021-08-20 18:41:50|6482.5|6479.7|6481.9|6479.1|6483|6480.2|6481.9|6479.1|2
1629484920000|2021-08-20 18:42:00|6482|6479.2|6482|6479.2|6482.9|6480.1|6481.9|6479.1|12
1629484930000|2021-08-20 18:42:10|6482.4|6479.6|6484.5|6481.7|6484.7|6481.9|6482.4|6479.6|30
1629484940000|2021-08-20 18:42:20|6484.2|6481.4|6483.4|6480.6|6484.5|6481.7|6482.9|6480.1|24
1629484950000|2021-08-20 18:42:30|6482.9|6480.1|6481.9|6479.1|6482.9|6480.1|6481.9|6479.1|9
1629484960000|2021-08-20 18:42:40|6481.5|6478.7|6481.5|6478.7|6481.5|6478.7|6481.5|6478.7|4
1629484970000|2021-08-20 18:42:50|6482|6479.2|6482.9|6480.1|6482.9|6480.1|6482|6479.2|7
1629484980000|2021-08-20 18:43:00|6483|6480.2|6482.9|6480.1|6483.5|6480.7|6482.9|6480.1|22
1629484990000|2021-08-20 18:43:10|6483|6480.2|6483.5|6480.7|6483.5|6480.7|6482.9|6480.1|30
1629485000000|2021-08-20 18:43:20|6483.7|6480.9|6483.9|6481.1|6484.2|6481.4|6483.7|6480.9|19
1629485010000|2021-08-20 18:43:30|6483.5|6480.7|6483.5|6480.7|6483.7|6480.9|6483.4|6480.6|4
1629485020000|2021-08-20 18:43:40|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|1
1629485030000|2021-08-20 18:43:50|6483.4|6480.6|6482.9|6480.1|6483.4|6480.6|6482.4|6479.6|3
1629485050000|2021-08-20 18:44:10|6483.2|6480.4|6482.9|6480.1|6483.4|6480.6|6482.9|6480.1|10
1629485060000|2021-08-20 18:44:20|6482.7|6479.9|6481.9|6479.1|6482.7|6479.9|6481.9|6479.1|15
1629485070000|2021-08-20 18:44:30|6482.2|6479.4|6482.2|6479.4|6482.5|6479.7|6481.9|6479.1|3
1629485080000|2021-08-20 18:44:40|6482.4|6479.6|6482.5|6479.7|6482.5|6479.7|6481.9|6479.1|0
1629485090000|2021-08-20 18:44:50|6482.4|6479.6|6481.9|6479.1|6482.4|6479.6|6481.9|6479.1|7
1629485100000|2021-08-20 18:45:00|6481.4|6478.6|6482.4|6479.6|6482.5|6479.7|6481.4|6478.6|6
1629485110000|2021-08-20 18:45:10|6482.5|6479.7|6482.4|6479.6|6482.9|6480.1|6482.4|6479.6|47
1629485120000|2021-08-20 18:45:20|6482.5|6479.7|6482.9|6480.1|6482.9|6480.1|6482.5|6479.7|3
1629485130000|2021-08-20 18:45:30|6482.5|6479.7|6483|6480.2|6483|6480.2|6482.5|6479.7|3
1629485140000|2021-08-20 18:45:40|6482.9|6480.1|6483|6480.2|6483|6480.2|6482.9|6480.1|5
1629485150000|2021-08-20 18:45:50|6483.4|6480.6|6483.5|6480.7|6483.5|6480.7|6483|6480.2|4
1629485160000|2021-08-20 18:46:00|6484.2|6481.4|6485|6482.2|6485.5|6482.7|6484.2|6481.4|7
1629485170000|2021-08-20 18:46:10|6484.9|6482.1|6486.5|6483.7|6486.5|6483.7|6484.9|6482.1|7
1629485180000|2021-08-20 18:46:20|6485.9|6483.1|6485.9|6483.1|6486.5|6483.7|6485.9|6483.1|12
1629485190000|2021-08-20 18:46:30|6486.2|6483.4|6486.5|6483.7|6486.5|6483.7|6486.2|6483.4|1
1629485200000|2021-08-20 18:46:40|6484.9|6482.1|6484.9|6482.1|6484.9|6482.1|6484.9|6482.1|12
1629485210000|2021-08-20 18:46:50|6484.7|6481.9|6484.9|6482.1|6484.9|6482.1|6484.4|6481.6|7
1629485220000|2021-08-20 18:47:00|6484.6|6481.8|6483.9|6481.1|6484.7|6481.9|6483.9|6481.1|3
1629485230000|2021-08-20 18:47:10|6484.4|6481.6|6483.9|6481.1|6484.4|6481.6|6483.9|6481.1|21
1629485240000|2021-08-20 18:47:20|6484|6481.2|6485.4|6482.6|6485.4|6482.6|6483.9|6481.1|4
1629485250000|2021-08-20 18:47:30|6485.2|6482.4|6484.7|6481.9|6485.2|6482.4|6484.5|6481.7|20
1629485260000|2021-08-20 18:47:40|6484.5|6481.7|6484.9|6482.1|6484.9|6482.1|6484.4|6481.6|1
1629485270000|2021-08-20 18:47:50|6484.4|6481.6|6484.5|6481.7|6484.9|6482.1|6484.4|6481.6|3
1629485280000|2021-08-20 18:48:00|6484.9|6482.1|6484.5|6481.7|6484.9|6482.1|6483.9|6481.1|21
1629485290000|2021-08-20 18:48:10|||||||||1
1629485300000|2021-08-20 18:48:20|6483.9|6481.1|6484.4|6481.6|6484.4|6481.6|6483.9|6481.1|8
1629485310000|2021-08-20 18:48:30|6484.5|6481.7|6484.5|6481.7|6484.5|6481.7|6484.5|6481.7|0
1629485320000|2021-08-20 18:48:40|6484.9|6482.1|6484.9|6482.1|6484.9|6482.1|6484.9|6482.1|2
1629485330000|2021-08-20 18:48:50|6485|6482.2|6485.4|6482.6|6485.5|6482.7|6485|6482.2|3
1629485340000|2021-08-20 18:49:00|6485.5|6482.7|6485.9|6483.1|6485.9|6483.1|6485.5|6482.7|8
1629485350000|2021-08-20 18:49:10|6485|6482.2|6483.9|6481.1|6485.2|6482.4|6483.9|6481.1|24
1629485360000|2021-08-20 18:49:20|6484|6481.2|6483.9|6481.1|6484|6481.2|6483.9|6481.1|1
1629485370000|2021-08-20 18:49:30|6483.4|6480.6|6483.9|6481.1|6483.9|6481.1|6483.4|6480.6|0
1629485380000|2021-08-20 18:49:40|6483.6|6480.8|6483.9|6481.1|6483.9|6481.1|6483.2|6480.4|14
1629485390000|2021-08-20 18:49:50|6484.5|6481.7|6484.9|6482.1|6484.9|6482.1|6484.5|6481.7|11
1629485400000|2021-08-20 18:50:00|||||||||5
1629485410000|2021-08-20 18:50:10|6485.2|6482.4|6485.9|6483.1|6485.9|6483.1|6485.2|6482.4|57
1629485420000|2021-08-20 18:50:20|6486|6483.2|6486.4|6483.6|6486.5|6483.7|6485.9|6483.1|22
1629485430000|2021-08-20 18:50:30|6486|6483.2|6486.4|6483.6|6486.5|6483.7|6485.9|6483.1|3
1629485440000|2021-08-20 18:50:40|6486.2|6483.4|6486.5|6483.7|6486.5|6483.7|6486.2|6483.4|1
1629485450000|2021-08-20 18:50:50|6486.2|6483.4|6486.2|6483.4|6486.2|6483.4|6486.2|6483.4|1
1629485460000|2021-08-20 18:51:00|6485.9|6483.1|6485.9|6483.1|6486.5|6483.7|6485.9|6483.1|55
1629485470000|2021-08-20 18:51:10|6485.2|6482.4|6485.5|6482.7|6485.5|6482.7|6485.2|6482.4|6
1629485480000|2021-08-20 18:51:20|6485.9|6483.1|6485.9|6483.1|6485.9|6483.1|6485.9|6483.1|1
1629485490000|2021-08-20 18:51:30|6486.2|6483.4|6485.9|6483.1|6486.2|6483.4|6485.9|6483.1|2
1629485500000|2021-08-20 18:51:40|6486.4|6483.6|6487.2|6484.4|6487.9|6485.1|6486.4|6483.6|15
1629485510000|2021-08-20 18:51:50|6486.9|6484.1|6486.7|6483.9|6487.5|6484.7|6486.5|6483.7|26
1629485520000|2021-08-20 18:52:00|6487.4|6484.6|6487.9|6485.1|6488.2|6485.4|6487.4|6484.6|41
1629485530000|2021-08-20 18:52:10|6488|6485.2|6487.9|6485.1|6488|6485.2|6487.9|6485.1|8
1629485540000|2021-08-20 18:52:20|6487.5|6484.7|6487.5|6484.7|6487.5|6484.7|6487.5|6484.7|7
1629485550000|2021-08-20 18:52:30|6486.9|6484.1|6486.9|6484.1|6486.9|6484.1|6485.9|6483.1|39
1629485560000|2021-08-20 18:52:40|||||||||1
1629485580000|2021-08-20 18:53:00|6486.6|6483.8|6486.9|6484.1|6486.9|6484.1|6486.2|6483.4|7
1629485600000|2021-08-20 18:53:20|6486.5|6483.7|6486.5|6483.7|6486.5|6483.7|6486.4|6483.6|5
1629485610000|2021-08-20 18:53:30|6486.4|6483.6|6486.5|6483.7|6486.5|6483.7|6486.4|6483.6|15
1629485620000|2021-08-20 18:53:40|6486.2|6483.4|6486.2|6483.4|6486.2|6483.4|6485.9|6483.1|3
1629485630000|2021-08-20 18:53:50|6485.9|6483.1|6485.9|6483.1|6486.2|6483.4|6484.9|6482.1|24
1629485640000|2021-08-20 18:54:00|6485.4|6482.6|6484.4|6481.6|6485.4|6482.6|6484.4|6481.6|3
1629485650000|2021-08-20 18:54:10|6484.9|6482.1|6483.9|6481.1|6484.9|6482.1|6483.4|6480.6|4
1629485660000|2021-08-20 18:54:20|6484.5|6481.7|6484.9|6482.1|6484.9|6482.1|6484.5|6481.7|6
1629485670000|2021-08-20 18:54:30|6484.6|6481.8|6484.2|6481.4|6484.6|6481.8|6483.9|6481.1|2
1629485680000|2021-08-20 18:54:40|6484.4|6481.6|6483.9|6481.1|6484.4|6481.6|6483.9|6481.1|2
1629485690000|2021-08-20 18:54:50|6483|6480.2|6482.9|6480.1|6483.5|6480.7|6482.9|6480.1|19
1629485700000|2021-08-20 18:55:00|6483|6480.2|6483.5|6480.7|6483.5|6480.7|6482.9|6480.1|7
1629485720000|2021-08-20 18:55:20|6483.2|6480.4|6482.9|6480.1|6483.2|6480.4|6482.9|6480.1|17
1629485730000|2021-08-20 18:55:30|6482.5|6479.7|6482.2|6479.4|6482.9|6480.1|6482.2|6479.4|50
1629485740000|2021-08-20 18:55:40|6481.9|6479.1|6482.9|6480.1|6482.9|6480.1|6481.9|6479.1|5
1629485750000|2021-08-20 18:55:50|6481.9|6479.1|6480.9|6478.1|6481.9|6479.1|6480.9|6478.1|28
1629485760000|2021-08-20 18:56:00|6481.4|6478.6|6480.9|6478.1|6481.4|6478.6|6480.2|6477.4|25
1629485770000|2021-08-20 18:56:10|6481.4|6478.6|6481.4|6478.6|6481.4|6478.6|6481.4|6478.6|7
1629485780000|2021-08-20 18:56:20|6481.5|6478.7|6481.7|6478.9|6481.9|6479.1|6481.2|6478.4|51
1629485790000|2021-08-20 18:56:30|6481.4|6478.6|6481.9|6479.1|6481.9|6479.1|6481.4|6478.6|1
1629485800000|2021-08-20 18:56:40|6482|6479.2|6482|6479.2|6482|6479.2|6482|6479.2|5
1629485810000|2021-08-20 18:56:50|6482.5|6479.7|6482.2|6479.4|6482.5|6479.7|6482.2|6479.4|5
1629485820000|2021-08-20 18:57:00|6481.9|6479.1|6482.9|6480.1|6482.9|6480.1|6481.9|6479.1|28
1629485830000|2021-08-20 18:57:10|6483.2|6480.4|6483.2|6480.4|6483.9|6481.1|6483.2|6480.4|63
1629485840000|2021-08-20 18:57:20|6482.7|6479.9|6482.2|6479.4|6482.9|6480.1|6482.2|6479.4|7
1629485850000|2021-08-20 18:57:30|6481.9|6479.1|6481.2|6478.4|6481.9|6479.1|6481.2|6478.4|23
1629485860000|2021-08-20 18:57:40|6481.6|6478.8|6481.5|6478.7|6481.7|6478.9|6481.4|6478.6|31
1629485870000|2021-08-20 18:57:50|6481.7|6478.9|6481.7|6478.9|6481.7|6478.9|6481.7|6478.9|1
1629485880000|2021-08-20 18:58:00|6481.9|6479.1|6481.9|6479.1|6481.9|6479.1|6481.9|6479.1|0
1629485890000|2021-08-20 18:58:10|6482.2|6479.4|6482.2|6479.4|6482.2|6479.4|6482.2|6479.4|23
1629485900000|2021-08-20 18:58:20|6481.9|6479.1|6481.9|6479.1|6481.9|6479.1|6481.9|6479.1|1
1629485910000|2021-08-20 18:58:30|6481.5|6478.7|6481.9|6479.1|6481.9|6479.1|6481.2|6478.4|11
1629485920000|2021-08-20 18:58:40|6482.2|6479.4|6482.2|6479.4|6482.9|6480.1|6482.2|6479.4|8
1629485930000|2021-08-20 18:58:50|6481.9|6479.1|6481.4|6478.6|6481.9|6479.1|6481.4|6478.6|41
1629485940000|2021-08-20 18:59:00|6481.9|6479.1|6481.2|6478.4|6482.2|6479.4|6481.2|6478.4|179
1629485950000|2021-08-20 18:59:10|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|3
1629485960000|2021-08-20 18:59:20|6480.7|6477.9|6480.9|6478.1|6480.9|6478.1|6480.7|6477.9|1
1629485970000|2021-08-20 18:59:30|6480.6|6477.8|6479.9|6477.1|6480.6|6477.8|6479.4|6476.6|12
1629485980000|2021-08-20 18:59:40|6479.5|6476.7|6480.9|6478.1|6480.9|6478.1|6479.2|6476.4|29
1629486000000|2021-08-20 19:00:00|6480.7|6477.9|6481.5|6478.7|6481.5|6478.7|6480.7|6477.9|15
1629486010000|2021-08-20 19:00:10|6481.4|6478.6|6481.5|6478.7|6481.9|6479.1|6481.4|6478.6|9
1629486020000|2021-08-20 19:00:20|6480.5|6477.7|6480.5|6477.7|6480.5|6477.7|6480.5|6477.7|8
1629486040000|2021-08-20 19:00:40|6480.4|6477.6|6480.5|6477.7|6480.9|6478.1|6480|6477.2|20
1629486050000|2021-08-20 19:00:50|6480.4|6477.6|6479.9|6477.1|6480.5|6477.7|6479.5|6476.7|12
1629486060000|2021-08-20 19:01:00|6480.2|6477.4|6480|6477.2|6480.9|6478.1|6479.5|6476.7|96
1629486070000|2021-08-20 19:01:10|6480.2|6477.4|6480|6477.2|6480.5|6477.7|6480|6477.2|41
1629486080000|2021-08-20 19:01:20|6479.9|6477.1|6480.5|6477.7|6480.5|6477.7|6479.9|6477.1|8
1629486090000|2021-08-20 19:01:30|6480.9|6478.1|6482.5|6479.7|6482.5|6479.7|6480.9|6478.1|10
1629486100000|2021-08-20 19:01:40|6482.4|6479.6|6482.5|6479.7|6482.5|6479.7|6482.4|6479.6|1
1629486110000|2021-08-20 19:01:50|6482.9|6480.1|6482.9|6480.1|6483|6480.2|6482.9|6480.1|31
1629486120000|2021-08-20 19:02:00|6483.5|6480.7|6484.4|6481.6|6484.9|6482.1|6483.5|6480.7|33
1629486130000|2021-08-20 19:02:10|6484.2|6481.4|6485.5|6482.7|6485.5|6482.7|6484.2|6481.4|64
1629486140000|2021-08-20 19:02:20|6485.4|6482.6|6485.2|6482.4|6485.9|6483.1|6485.2|6482.4|13
1629486150000|2021-08-20 19:02:30|6485.4|6482.6|6485.4|6482.6|6485.9|6483.1|6484.9|6482.1|6
1629486160000|2021-08-20 19:02:40|6485.5|6482.7|6485.9|6483.1|6485.9|6483.1|6485.5|6482.7|1
1629486170000|2021-08-20 19:02:50|6486.7|6483.9|6486.2|6483.4|6486.7|6483.9|6485.9|6483.1|16
1629486180000|2021-08-20 19:03:00|6485.9|6483.1|6485.2|6482.4|6485.9|6483.1|6485.2|6482.4|11
1629486190000|2021-08-20 19:03:10|6484.5|6481.7|6484.2|6481.4|6484.5|6481.7|6484.2|6481.4|7
1629486200000|2021-08-20 19:03:20|6484.4|6481.6|6484.4|6481.6|6484.4|6481.6|6484.2|6481.4|8
1629486210000|2021-08-20 19:03:30|6484.9|6482.1|6484.4|6481.6|6484.9|6482.1|6484.2|6481.4|7
1629486220000|2021-08-20 19:03:40|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|6484.7|6481.9|124
1629486230000|2021-08-20 19:03:50|6484.4|6481.6|6484.7|6481.9|6484.7|6481.9|6484.2|6481.4|7
1629486240000|2021-08-20 19:04:00|6484.9|6482.1|6484.9|6482.1|6484.9|6482.1|6484.9|6482.1|3
1629486250000|2021-08-20 19:04:10|6485.2|6482.4|6485.2|6482.4|6485.5|6482.7|6485.2|6482.4|10
1629486260000|2021-08-20 19:04:20|6485.4|6482.6|6485.2|6482.4|6485.5|6482.7|6485.2|6482.4|10
1629486270000|2021-08-20 19:04:30|||||||||10
1629486280000|2021-08-20 19:04:40|6484.9|6482.1|6484.9|6482.1|6484.9|6482.1|6484.9|6482.1|0
1629486290000|2021-08-20 19:04:50|6484.5|6481.7|6484.2|6481.4|6484.5|6481.7|6484.2|6481.4|8
1629486300000|2021-08-20 19:05:00|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|25
1629486310000|2021-08-20 19:05:10|6483.5|6480.7|6483.5|6480.7|6483.5|6480.7|6482.9|6480.1|122
1629486320000|2021-08-20 19:05:20|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|6483.9|6481.1|9
1629486330000|2021-08-20 19:05:30|6483.7|6480.9|6483.9|6481.1|6483.9|6481.1|6483.7|6480.9|4
1629486340000|2021-08-20 19:05:40|6483.5|6480.7|6481.5|6478.7|6483.5|6480.7|6481.5|6478.7|20
1629486350000|2021-08-20 19:05:50|6482.9|6480.1|6479.5|6476.7|6482.9|6480.1|6479.4|6476.6|51
1629486360000|2021-08-20 19:06:00|6479.2|6476.4|6479.9|6477.1|6479.9|6477.1|6479.2|6476.4|18
1629486370000|2021-08-20 19:06:10|6479.5|6476.7|6478.2|6475.4|6479.5|6476.7|6477.5|6474.7|50
1629486380000|2021-08-20 19:06:20|6478.4|6475.6|6477.5|6474.7|6478.4|6475.6|6477.5|6474.7|5
1629486390000|2021-08-20 19:06:30|6477.4|6474.6|6477.5|6474.7|6477.5|6474.7|6477.4|6474.6|6
1629486400000|2021-08-20 19:06:40|6476.5|6473.7|6476.9|6474.1|6476.9|6474.1|6476.5|6473.7|3
1629486410000|2021-08-20 19:06:50|6477.5|6474.7|6477.9|6475.1|6477.9|6475.1|6477.4|6474.6|53
1629486420000|2021-08-20 19:07:00|||||||||2
1629486440000|2021-08-20 19:07:20|6477.7|6474.9|6473.5|6470.7|6477.7|6474.9|6472.5|6469.7|234
1629486450000|2021-08-20 19:07:30|6473.9|6471.1|6474.9|6472.1|6474.9|6472.1|6473.9|6471.1|6
1629486460000|2021-08-20 19:07:40|6475.2|6472.4|6475.2|6472.4|6475.9|6473.1|6475.2|6472.4|13
1629486470000|2021-08-20 19:07:50|6475.4|6472.6|6474.9|6472.1|6475.9|6473.1|6474.9|6472.1|5
1629486480000|2021-08-20 19:08:00|6474.5|6471.7|6474.9|6472.1|6474.9|6472.1|6474.5|6471.7|10
1629486490000|2021-08-20 19:08:10|||||||||1
1629486510000|2021-08-20 19:08:30|6474.5|6471.7|6475.5|6472.7|6475.5|6472.7|6474.5|6471.7|3
1629486520000|2021-08-20 19:08:40|6475.4|6472.6|6478.9|6476.1|6478.9|6476.1|6475.4|6472.6|125
1629486530000|2021-08-20 19:08:50|6478.5|6475.7|6477.2|6474.4|6478.5|6475.7|6477.2|6474.4|34
1629486540000|2021-08-20 19:09:00|6477.6|6474.8|6477.9|6475.1|6477.9|6475.1|6477.6|6474.8|25
1629486550000|2021-08-20 19:09:10|6477.5|6474.7|6477.9|6475.1|6478.2|6475.4|6477.5|6474.7|12
1629486560000|2021-08-20 19:09:20|6477.7|6474.9|6477.7|6474.9|6477.7|6474.9|6477.7|6474.9|2
1629486570000|2021-08-20 19:09:30|6477.4|6474.6|6476.9|6474.1|6477.7|6474.9|6476.9|6474.1|1
1629486580000|2021-08-20 19:09:40|6476.2|6473.4|6475.2|6472.4|6476.2|6473.4|6475.2|6472.4|2
1629486590000|2021-08-20 19:09:50|6475.5|6472.7|6475.2|6472.4|6475.5|6472.7|6475.2|6472.4|6
1629486600000|2021-08-20 19:10:00|6474.7|6471.9|6474.5|6471.7|6474.7|6471.9|6474.5|6471.7|1
1629486610000|2021-08-20 19:10:10|6475.2|6472.4|6475.9|6473.1|6475.9|6473.1|6475.2|6472.4|13
1629486620000|2021-08-20 19:10:20|||||||||8
1629486630000|2021-08-20 19:10:30|6475.4|6472.6|6475.5|6472.7|6475.5|6472.7|6475.4|6472.6|7
1629486640000|2021-08-20 19:10:40|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|0
1629486650000|2021-08-20 19:10:50|6475.9|6473.1|6475.9|6473.1|6475.9|6473.1|6475.9|6473.1|1
1629486670000|2021-08-20 19:11:10|||||||||1
1629486680000|2021-08-20 19:11:20|||||||||1
1629486690000|2021-08-20 19:11:30|6475.7|6472.9|6475.9|6473.1|6476.1|6473.3|6475.4|6472.6|20
1629486700000|2021-08-20 19:11:40|||||||||3
1629486710000|2021-08-20 19:11:50|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|8
1629486720000|2021-08-20 19:12:00|6476.5|6473.7|6476.2|6473.4|6476.9|6474.1|6476.2|6473.4|38
1629486730000|2021-08-20 19:12:10|6475.9|6473.1|6474.9|6472.1|6475.9|6473.1|6474.9|6472.1|4
1629486740000|2021-08-20 19:12:20|||||||||1
1629486760000|2021-08-20 19:12:40|||||||||3
1629486770000|2021-08-20 19:12:50|||||||||1
1629486780000|2021-08-20 19:13:00|6475.2|6472.4|6475.5|6472.7|6475.9|6473.1|6475.2|6472.4|15
1629486790000|2021-08-20 19:13:10|6476.2|6473.4|6476.9|6474.1|6476.9|6474.1|6476.2|6473.4|11
1629486800000|2021-08-20 19:13:20|6477.2|6474.4|6476.9|6474.1|6477.2|6474.4|6476.7|6473.9|1
1629486820000|2021-08-20 19:13:40|||||||||11
1629486830000|2021-08-20 19:13:50|6477.2|6474.4|6478.2|6475.4|6478.2|6475.4|6477.2|6474.4|9
1629486840000|2021-08-20 19:14:00|6478.4|6475.6|6478.4|6475.6|6478.9|6476.1|6478.2|6475.4|12
1629486850000|2021-08-20 19:14:10|6478.6|6475.8|6478.2|6475.4|6478.6|6475.8|6478.2|6475.4|1
1629486860000|2021-08-20 19:14:20|6478.9|6476.1|6478.9|6476.1|6478.9|6476.1|6478.9|6476.1|6
1629486870000|2021-08-20 19:14:30|||||||||1
1629486880000|2021-08-20 19:14:40|6479.2|6476.4|6479.2|6476.4|6479.5|6476.7|6479.2|6476.4|4
1629486890000|2021-08-20 19:14:50|6479.4|6476.6|6479.2|6476.4|6479.4|6476.6|6479.2|6476.4|2
1629486900000|2021-08-20 19:15:00|6479.4|6476.6|6479.4|6476.6|6479.4|6476.6|6479.2|6476.4|2
1629486910000|2021-08-20 19:15:10|6479.9|6477.1|6480.9|6478.1|6480.9|6478.1|6479.9|6477.1|8
1629486920000|2021-08-20 19:15:20|6481.2|6478.4|6482.2|6479.4|6482.2|6479.4|6481.2|6478.4|5
1629486930000|2021-08-20 19:15:30|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|6480.9|6478.1|12
1629486940000|2021-08-20 19:15:40|||||||||2
1629486960000|2021-08-20 19:16:00|6481.2|6478.4|6480.9|6478.1|6481.2|6478.4|6480.9|6478.1|15
1629486970000|2021-08-20 19:16:10|6481|6478.2|6481.4|6478.6|6481.4|6478.6|6481|6478.2|2
1629486980000|2021-08-20 19:16:20|6481.5|6478.7|6481.4|6478.6|6481.5|6478.7|6481.4|6478.6|0
1629486990000|2021-08-20 19:16:30|6481.5|6478.7|6481.9|6479.1|6481.9|6479.1|6481.4|6478.6|2
1629487000000|2021-08-20 19:16:40|6481.7|6478.9|6481.9|6479.1|6481.9|6479.1|6481.4|6478.6|1
1629487010000|2021-08-20 19:16:50|6481.7|6478.9|6481.2|6478.4|6481.7|6478.9|6481.2|6478.4|1
1629487020000|2021-08-20 19:17:00|6480.8|6478|6481.3|6478.5|6481.3|6478.5|6480.8|6478|0
1629487030000|2021-08-20 19:17:10|6481.2|6478.4|6481.2|6478.4|6481.2|6478.4|6481.2|6478.4|1
1629487050000|2021-08-20 19:17:30|6480.8|6478|6480.8|6478|6480.8|6478|6480.8|6478|0
1629487060000|2021-08-20 19:17:40|||||||||1
1629487090000|2021-08-20 19:18:10|6481.2|6478.4|6482.2|6479.4|6482.2|6479.4|6481.2|6478.4|9
1629487100000|2021-08-20 19:18:20|6481.7|6478.9|6481.7|6478.9|6481.7|6478.9|6481.7|6478.9|2
1629487110000|2021-08-20 19:18:30|6481.2|6478.4|6481.3|6478.5|6481.3|6478.5|6480.8|6478|6
1629487120000|2021-08-20 19:18:40|6481.8|6479|6481.8|6479|6481.8|6479|6481.8|6479|1
1629487140000|2021-08-20 19:19:00|||||||||1
1629487150000|2021-08-20 19:19:10|6481.7|6478.9|6481.7|6478.9|6481.8|6479|6481.3|6478.5|15
1629487160000|2021-08-20 19:19:20|6481.8|6479|6481.7|6478.9|6481.8|6479|6481|6478.2|2
1629487170000|2021-08-20 19:19:30|6481.8|6479|6481.7|6478.9|6481.8|6479|6481.7|6478.9|0
1629487180000|2021-08-20 19:19:40|6481.8|6479|6481.8|6479|6482.5|6479.7|6481.7|6478.9|21
1629487190000|2021-08-20 19:19:50|||||||||2
1629487200000|2021-08-20 19:20:00|6482.2|6479.4|6482.3|6479.5|6482.5|6479.7|6482.2|6479.4|2
1629487210000|2021-08-20 19:20:10|6482.5|6479.7|6482.2|6479.4|6482.8|6480|6482.2|6479.4|6
1629487220000|2021-08-20 19:20:20|6482.3|6479.5|6484.2|6481.4|6484.3|6481.5|6482.3|6479.5|5
1629487230000|2021-08-20 19:20:30|||||||||1
1629487240000|2021-08-20 19:20:40|6484.3|6481.5|6484.2|6481.4|6484.3|6481.5|6484.2|6481.4|1
1629487250000|2021-08-20 19:20:50|6483.7|6480.9|6483.8|6481|6483.8|6481|6483.7|6480.9|0
1629487260000|2021-08-20 19:21:00|6483.7|6480.9|6483.8|6481|6483.8|6481|6483.7|6480.9|1
1629487280000|2021-08-20 19:21:20|||||||||1
1629487290000|2021-08-20 19:21:30|||||||||3
1629487300000|2021-08-20 19:21:40|||||||||1
1629487310000|2021-08-20 19:21:50|6483.2|6480.4|6482.8|6480|6483.2|6480.4|6482.3|6479.5|53
1629487320000|2021-08-20 19:22:00|6483.8|6481|6483.8|6481|6483.8|6481|6483.8|6481|5
1629487330000|2021-08-20 19:22:10|6484.2|6481.4|6484.8|6482|6484.8|6482|6484.2|6481.4|3
1629487340000|2021-08-20 19:22:20|6484.7|6481.9|6483.8|6481|6484.8|6482|6483.8|6481|17
1629487350000|2021-08-20 19:22:30|6484.2|6481.4|6483.8|6481|6484.2|6481.4|6483.8|6481|1
1629487360000|2021-08-20 19:22:40|||||||||5
1629487370000|2021-08-20 19:22:50|6484.1|6481.3|6484.8|6482|6484.8|6482|6484.1|6481.3|11
1629487380000|2021-08-20 19:23:00|6485.2|6482.4|6484.8|6482|6485.2|6482.4|6484.8|6482|1
1629487390000|2021-08-20 19:23:10|6485.2|6482.4|6485.2|6482.4|6485.7|6482.9|6485.2|6482.4|3
1629487410000|2021-08-20 19:23:30|6484.8|6482|6483.3|6480.5|6484.8|6482|6483.3|6480.5|5
1629487420000|2021-08-20 19:23:40|6483.8|6481|6484.5|6481.7|6484.5|6481.7|6483.8|6481|3
1629487430000|2021-08-20 19:23:50|6485.3|6482.5|6485.2|6482.4|6485.3|6482.5|6485.2|6482.4|1
1629487450000|2021-08-20 19:24:10|6484.8|6482|6484.8|6482|6484.8|6482|6484.8|6482|0
1629487460000|2021-08-20 19:24:20|||||||||1
1629487470000|2021-08-20 19:24:30|6484.7|6481.9|6485.3|6482.5|6485.3|6482.5|6484.7|6481.9|4
1629487480000|2021-08-20 19:24:40|6485.5|6482.7|6485.5|6482.7|6485.5|6482.7|6485.5|6482.7|0
1629487490000|2021-08-20 19:24:50|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|6485.3|6482.5|8
1629487500000|2021-08-20 19:25:00|6485.7|6482.9|6485.2|6482.4|6485.7|6482.9|6484.8|6482|0
1629487510000|2021-08-20 19:25:10|6484.8|6482|6484.8|6482|6484.8|6482|6484.8|6482|0
1629487520000|2021-08-20 19:25:20|6484.5|6481.7|6484.5|6481.7|6484.5|6481.7|6484.5|6481.7|2
1629487540000|2021-08-20 19:25:40|6483.8|6481|6484.2|6481.4|6484.3|6481.5|6483.8|6481|2
1629487550000|2021-08-20 19:25:50|6483.8|6481|6483.8|6481|6483.8|6481|6483.8|6481|1
1629487560000|2021-08-20 19:26:00|6483.7|6480.9|6484|6481.2|6484|6481.2|6483.7|6480.9|9
1629487570000|2021-08-20 19:26:10|6484.5|6481.7|6484|6481.2|6484.5|6481.7|6483.8|6481|14
1629487580000|2021-08-20 19:26:20|6483.8|6481|6483.7|6480.9|6484.5|6481.7|6483.7|6480.9|5
1629487590000|2021-08-20 19:26:30|6483.8|6481|6483.7|6480.9|6483.8|6481|6483.7|6480.9|9
1629487600000|2021-08-20 19:26:40|6483.8|6481|6485.2|6482.4|6485.2|6482.4|6483.8|6481|5
1629487610000|2021-08-20 19:26:50|||||||||1
1629487620000|2021-08-20 19:27:00|6484.5|6481.7|6485.3|6482.5|6485.3|6482.5|6484.5|6481.7|12
1629487630000|2021-08-20 19:27:10|6485.5|6482.7|6485.2|6482.4|6485.5|6482.7|6485.2|6482.4|1
1629487640000|2021-08-20 19:27:20|6484.8|6482|6484.8|6482|6484.8|6482|6484.8|6482|1
1629487650000|2021-08-20 19:27:30|6484.5|6481.7|6484|6481.2|6484.5|6481.7|6483.8|6481|16
1629487660000|2021-08-20 19:27:40|6483.5|6480.7|6483.8|6481|6484|6481.2|6483.5|6480.7|0
1629487670000|2021-08-20 19:27:50|6483.7|6480.9|6483.3|6480.5|6483.7|6480.9|6483.2|6480.4|4
1629487690000|2021-08-20 19:28:10|6483.5|6480.7|6483.2|6480.4|6483.5|6480.7|6482.8|6480|0
1629487700000|2021-08-20 19:28:20|6482.5|6479.7|6482.8|6480|6482.8|6480|6482.5|6479.7|4
1629487710000|2021-08-20 19:28:30|||||||||18
1629487720000|2021-08-20 19:28:40|6482.5|6479.7|6482.5|6479.7|6482.5|6479.7|6482.3|6479.5|5
1629487740000|2021-08-20 19:29:00|6482.8|6480|6482.8|6480|6483|6480.2|6482.8|6480|2
1629487750000|2021-08-20 19:29:10|6482.3|6479.5|6482.5|6479.7|6482.5|6479.7|6482.3|6479.5|1
1629487770000|2021-08-20 19:29:30|6482.8|6480|6482.8|6480|6482.8|6480|6482.8|6480|0
1629487780000|2021-08-20 19:29:40|6482.5|6479.7|6482.8|6480|6482.8|6480|6482.5|6479.7|1
1629487790000|2021-08-20 19:29:50|6482.3|6479.5|6482.8|6480|6482.8|6480|6482.3|6479.5|0
1629487800000|2021-08-20 19:30:00|6483|6480.2|6482.5|6479.7|6483|6480.2|6482.5|6479.7|5
1629487810000|2021-08-20 19:30:10|6482.3|6479.5|6482.3|6479.5|6482.5|6479.7|6482.3|6479.5|6
1629487820000|2021-08-20 19:30:20|6482.5|6479.7|6482.5|6479.7|6482.5|6479.7|6482|6479.2|3
1629487830000|2021-08-20 19:30:30|6482.3|6479.5|6482.3|6479.5|6482.5|6479.7|6482.3|6479.5|2
1629487840000|2021-08-20 19:30:40|6482.5|6479.7|6482.3|6479.5|6482.5|6479.7|6482.2|6479.4|2
1629487850000|2021-08-20 19:30:50|6482.2|6479.4|6482.3|6479.5|6482.3|6479.5|6481.8|6479|1
1629487860000|2021-08-20 19:31:00|6482.5|6479.7|6482.5|6479.7|6482.5|6479.7|6481.8|6479|1
1629487870000|2021-08-20 19:31:10|6482.3|6479.5|6482.5|6479.7|6482.5|6479.7|6482.3|6479.5|1
1629487880000|2021-08-20 19:31:20|||||||||1
1629487890000|2021-08-20 19:31:30|6482.3|6479.5|6482.3|6479.5|6482.5|6479.7|6482.3|6479.5|0
1629487900000|2021-08-20 19:31:40|6482.5|6479.7|6481.8|6479|6482.5|6479.7|6481.8|6479|7
1629487910000|2021-08-20 19:31:50|||||||||1
1629487930000|2021-08-20 19:32:10|||||||||3
1629487940000|2021-08-20 19:32:20|6482.2|6479.4|6482.3|6479.5|6482.3|6479.5|6482.2|6479.4|5
1629487950000|2021-08-20 19:32:30|6482.5|6479.7|6482.3|6479.5|6482.5|6479.7|6482.3|6479.5|1
1629487960000|2021-08-20 19:32:40|6482.5|6479.7|6482.3|6479.5|6482.8|6480|6482.3|6479.5|5
1629487970000|2021-08-20 19:32:50|||||||||1
1629487980000|2021-08-20 19:33:00|6482.5|6479.7|6482.5|6479.7|6482.5|6479.7|6482.3|6479.5|3
1629487990000|2021-08-20 19:33:10|6482.3|6479.5|6482.2|6479.4|6482.3|6479.5|6482.2|6479.4|1
1629488000000|2021-08-20 19:33:20|6482.3|6479.5|6482.3|6479.5|6482.3|6479.5|6482.3|6479.5|0
1629488010000|2021-08-20 19:33:30|6482.5|6479.7|6482.3|6479.5|6482.5|6479.7|6482.2|6479.4|4
1629488020000|2021-08-20 19:33:40|6482.5|6479.7|6482.3|6479.5|6482.5|6479.7|6482.3|6479.5|4
1629488030000|2021-08-20 19:33:50|||||||||1
1629488040000|2021-08-20 19:34:00|6482.2|6479.4|6482.2|6479.4|6482.2|6479.4|6482.2|6479.4|1
1629488050000|2021-08-20 19:34:10|6482.3|6479.5|6482.3|6479.5|6482.3|6479.5|6482.3|6479.5|2
1629488060000|2021-08-20 19:34:20|6482.7|6479.9|6482.3|6479.5|6482.7|6479.9|6482.3|6479.5|2
1629488070000|2021-08-20 19:34:30|6481.8|6479|6482.2|6479.4|6482.2|6479.4|6481.8|6479|2
1629488080000|2021-08-20 19:34:40|6481.5|6478.7|6481.5|6478.7|6481.5|6478.7|6481.5|6478.7|0
1629488090000|2021-08-20 19:34:50|6481.3|6478.5|6480.3|6477.5|6481.3|6478.5|6480.2|6477.4|22
1629488100000|2021-08-20 19:35:00|6480.5|6477.7|6480.3|6477.5|6480.5|6477.7|6480.3|6477.5|3
1629488110000|2021-08-20 19:35:10|6480.5|6477.7|6480.5|6477.7|6480.5|6477.7|6480.5|6477.7|0
1629488120000|2021-08-20 19:35:20|6479.8|6477|6479.8|6477|6479.8|6477|6479.8|6477|1
1629488130000|2021-08-20 19:35:30|6479.5|6476.7|6478.2|6475.4|6479.5|6476.7|6478.2|6475.4|37
1629488140000|2021-08-20 19:35:40|6477.8|6475|6477.8|6475|6477.8|6475|6477.5|6474.7|9
1629488150000|2021-08-20 19:35:50|6477.5|6474.7|6476.2|6473.4|6477.5|6474.7|6476.2|6473.4|55
1629488160000|2021-08-20 19:36:00|6476.3|6473.5|6476.3|6473.5|6476.8|6474|6476.2|6473.4|11
1629488170000|2021-08-20 19:36:10|6476.2|6473.4|6476.8|6474|6476.8|6474|6475.8|6473|4
1629488180000|2021-08-20 19:36:20|6476.7|6473.9|6476.3|6473.5|6476.8|6474|6476.3|6473.5|5
1629488190000|2021-08-20 19:36:30|6476.2|6473.4|6475.2|6472.4|6476.2|6473.4|6475.2|6472.4|37
1629488200000|2021-08-20 19:36:40|6475.5|6472.7|6475.5|6472.7|6475.5|6472.7|6475.5|6472.7|12
1629488210000|2021-08-20 19:36:50|6475.8|6473|6475.8|6473|6475.8|6473|6475.8|6473|31
1629488220000|2021-08-20 19:37:00|6476.3|6473.5|6476.5|6473.7|6476.5|6473.7|6476.3|6473.5|2
1629488240000|2021-08-20 19:37:20|6476.3|6473.5|6476.5|6473.7|6476.5|6473.7|6476.3|6473.5|3
1629488250000|2021-08-20 19:37:30|||||||||1
1629488260000|2021-08-20 19:37:40|6476.3|6473.5|6476.3|6473.5|6476.3|6473.5|6475.8|6473|1
1629488270000|2021-08-20 19:37:50|6476.5|6473.7|6476.3|6473.5|6476.5|6473.7|6476.3|6473.5|2
1629488280000|2021-08-20 19:38:00|6476.2|6473.4|6476.3|6473.5|6476.7|6473.9|6476.2|6473.4|2
1629488290000|2021-08-20 19:38:10|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|6476.2|6473.4|2
1629488300000|2021-08-20 19:38:20|||||||||1
1629488310000|2021-08-20 19:38:30|6475.5|6472.7|6475.5|6472.7|6475.5|6472.7|6475.3|6472.5|5
1629488320000|2021-08-20 19:38:40|6474.5|6471.7|6474.5|6471.7|6474.5|6471.7|6474.5|6471.7|4
1629488330000|2021-08-20 19:38:50|||||||||1
1629488350000|2021-08-20 19:39:10|||||||||1
1629488360000|2021-08-20 19:39:20|6473.8|6471|6473.8|6471|6473.8|6471|6473.8|6471|2
1629488380000|2021-08-20 19:39:40|6474.3|6471.5|6474.3|6471.5|6474.3|6471.5|6474.3|6471.5|0
1629488390000|2021-08-20 19:39:50|6474.5|6471.7|6474.3|6471.5|6474.5|6471.7|6474.3|6471.5|4
1629488400000|2021-08-20 19:40:00|6473.5|6470.7|6474.2|6471.4|6474.5|6471.7|6473.2|6470.4|50
1629488410000|2021-08-20 19:40:10|6474.3|6471.5|6474.3|6471.5|6474.5|6471.7|6473.8|6471|4
1629488420000|2021-08-20 19:40:20|6474.2|6471.4|6474.5|6471.7|6474.5|6471.7|6474.2|6471.4|4
1629488430000|2021-08-20 19:40:30|6474.7|6471.9|6473.5|6470.7|6474.7|6471.9|6473.5|6470.7|2
1629488440000|2021-08-20 19:40:40|6474.3|6471.5|6474.5|6471.7|6474.5|6471.7|6474.2|6471.4|21
1629488450000|2021-08-20 19:40:50|6474.2|6471.4|6473.8|6471|6474.2|6471.4|6473.5|6470.7|7
1629488460000|2021-08-20 19:41:00|||||||||22
1629488470000|2021-08-20 19:41:10|6473.7|6470.9|6474.3|6471.5|6474.3|6471.5|6473.2|6470.4|46
1629488480000|2021-08-20 19:41:20|6474.2|6471.4|6473.8|6471|6474.2|6471.4|6473.8|6471|1
1629488490000|2021-08-20 19:41:30|||||||||4
1629488500000|2021-08-20 19:41:40|||||||||1
1629488510000|2021-08-20 19:41:50|6473.5|6470.7|6473.5|6470.7|6473.5|6470.7|6473.5|6470.7|3
1629488520000|2021-08-20 19:42:00|6473.2|6470.4|6473.2|6470.4|6473.3|6470.5|6473.2|6470.4|2
1629488530000|2021-08-20 19:42:10|6473.3|6470.5|6472.8|6470|6473.5|6470.7|6472.8|6470|5
1629488540000|2021-08-20 19:42:20|6473.2|6470.4|6472.8|6470|6473.3|6470.5|6472.8|6470|19
1629488550000|2021-08-20 19:42:30|6473.3|6470.5|6473.5|6470.7|6473.5|6470.7|6472.8|6470|6
1629488560000|2021-08-20 19:42:40|6473.8|6471|6473.3|6470.5|6473.8|6471|6473.3|6470.5|2
1629488570000|2021-08-20 19:42:50|6473.2|6470.4|6472.8|6470|6473.3|6470.5|6472.8|6470|1
1629488590000|2021-08-20 19:43:10|||||||||1
1629488600000|2021-08-20 19:43:20|6472.5|6469.7|6472.5|6469.7|6472.8|6470|6472.5|6469.7|44
1629488610000|2021-08-20 19:43:30|6472.8|6470|6472.8|6470|6472.8|6470|6472.8|6470|5
1629488620000|2021-08-20 19:43:40|||||||||1
1629488630000|2021-08-20 19:43:50|6472.5|6469.7|6472.5|6469.7|6472.5|6469.7|6472.5|6469.7|20
1629488640000|2021-08-20 19:44:00|6473.1|6470.3|6472.5|6469.7|6473.1|6470.3|6472.5|6469.7|69
1629488650000|2021-08-20 19:44:10|||||||||1
1629488670000|2021-08-20 19:44:30|||||||||7
1629488680000|2021-08-20 19:44:40|||||||||1
1629488690000|2021-08-20 19:44:50|||||||||1
1629488700000|2021-08-20 19:45:00|||||||||29
1629488710000|2021-08-20 19:45:10|6472.3|6469.5|6471.5|6468.7|6472.3|6469.5|6470.5|6467.7|153
1629488720000|2021-08-20 19:45:20|6471.2|6468.4|6471.5|6468.7|6471.5|6468.7|6471.2|6468.4|3
1629488730000|2021-08-20 19:45:30|||||||||1
1629488740000|2021-08-20 19:45:40|6471.8|6469|6472.5|6469.7|6472.5|6469.7|6471.8|6469|3
1629488750000|2021-08-20 19:45:50|6473|6470.2|6473.1|6470.3|6473.5|6470.7|6472.8|6470|11
1629488760000|2021-08-20 19:46:00|6473.5|6470.7|6473.5|6470.7|6473.5|6470.7|6473.5|6470.7|0
1629488770000|2021-08-20 19:46:10|6474.3|6471.5|6474.5|6471.7|6474.5|6471.7|6474.2|6471.4|24
1629488780000|2021-08-20 19:46:20|6475.5|6472.7|6475.5|6472.7|6475.5|6472.7|6475.5|6472.7|0
1629488790000|2021-08-20 19:46:30|6475.8|6473|6475.8|6473|6475.8|6473|6475.8|6473|0
1629488800000|2021-08-20 19:46:40|6476|6473.2|6475.8|6473|6476|6473.2|6475.8|6473|7
1629488810000|2021-08-20 19:46:50|6476|6473.2|6476.1|6473.3|6476.1|6473.3|6476|6473.2|1
1629488820000|2021-08-20 19:47:00|6476.5|6473.7|6476.5|6473.7|6476.5|6473.7|6476.5|6473.7|0
1629488830000|2021-08-20 19:47:10|6476.2|6473.4|6475.5|6472.7|6476.2|6473.4|6475.5|6472.7|18
1629488840000|2021-08-20 19:47:20|6475.8|6473|6475.8|6473|6476|6473.2|6475.5|6472.7|2
1629488850000|2021-08-20 19:47:30|||||||||7
1629488860000|2021-08-20 19:47:40|6475.5|6472.7|6475.2|6472.4|6475.5|6472.7|6475.2|6472.4|3
1629488870000|2021-08-20 19:47:50|6475.3|6472.5|6475.3|6472.5|6475.3|6472.5|6475.3|6472.5|1
1629488880000|2021-08-20 19:48:00|||||||||1
1629488890000|2021-08-20 19:48:10|6475.5|6472.7|6475.5|6472.7|6475.5|6472.7|6475.3|6472.5|0
1629488900000|2021-08-20 19:48:20|6475.8|6473|6475.8|6473|6476|6473.2|6475.8|6473|1
1629488910000|2021-08-20 19:48:30|6475.3|6472.5|6475.5|6472.7|6475.5|6472.7|6475.3|6472.5|5
1629488920000|2021-08-20 19:48:40|6475.3|6472.5|6475.3|6472.5|6475.3|6472.5|6475.3|6472.5|0
1629488930000|2021-08-20 19:48:50|6475.5|6472.7|6475.8|6473|6475.8|6473|6475.5|6472.7|2
1629488940000|2021-08-20 19:49:00|6475.5|6472.7|6474.3|6471.5|6475.5|6472.7|6474.2|6471.4|141
1629488950000|2021-08-20 19:49:10|6474.2|6471.4|6474.3|6471.5|6474.5|6471.7|6474.2|6471.4|12
1629488960000|2021-08-20 19:49:20|6474.5|6471.7|6474.3|6471.5|6474.5|6471.7|6474.3|6471.5|0
1629488970000|2021-08-20 19:49:30|6474.2|6471.4|6474.3|6471.5|6474.3|6471.5|6474.2|6471.4|1
1629488980000|2021-08-20 19:49:40|6474.5|6471.7|6474.8|6472|6474.8|6472|6474.2|6471.4|34
1629488990000|2021-08-20 19:49:50|6474.5|6471.7|6475.5|6472.7|6475.5|6472.7|6474.5|6471.7|17
1629489000000|2021-08-20 19:50:00|6476.3|6473.5|6475.3|6472.5|6476.5|6473.7|6475.3|6472.5|3
1629489030000|2021-08-20 19:50:30|6475.2|6472.4|6475.2|6472.4|6475.5|6472.7|6475|6472.2|6
1629489040000|2021-08-20 19:50:40|6474.8|6472|6476.1|6473.3|6476.5|6473.7|6474.8|6472|669
1629489050000|2021-08-20 19:50:50|6477.5|6474.7|6477.5|6474.7|6477.5|6474.7|6477.5|6474.7|8
1629489060000|2021-08-20 19:51:00|6477.1|6474.3|6476.5|6473.7|6477.1|6474.3|6476.1|6473.3|7
1629489070000|2021-08-20 19:51:10|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6475.5|6472.7|12
1629489080000|2021-08-20 19:51:20|6476.5|6473.7|6477.5|6474.7|6477.5|6474.7|6476.5|6473.7|16
1629489090000|2021-08-20 19:51:30|||||||||1
1629489100000|2021-08-20 19:51:40|6477.1|6474.3|6477.1|6474.3|6477.1|6474.3|6476.7|6473.9|0
1629489110000|2021-08-20 19:51:50|6476.6|6473.8|6477.1|6474.3|6477.1|6474.3|6476.6|6473.8|0
1629489120000|2021-08-20 19:52:00|||||||||1
1629489130000|2021-08-20 19:52:10|||||||||1
1629489140000|2021-08-20 19:52:20|||||||||10
1629489150000|2021-08-20 19:52:30|||||||||1
1629489160000|2021-08-20 19:52:40|||||||||4
1629489170000|2021-08-20 19:52:50|6477|6474.2|6476.7|6473.9|6477.1|6474.3|6476.5|6473.7|7
1629489180000|2021-08-20 19:53:00|6477.1|6474.3|6476.1|6473.3|6477.1|6474.3|6476.1|6473.3|1
1629489200000|2021-08-20 19:53:20|6476.6|6473.8|6476.1|6473.3|6476.6|6473.8|6476.1|6473.3|9
1629489210000|2021-08-20 19:53:30|6475.5|6472.7|6475.6|6472.8|6475.6|6472.8|6475.5|6472.7|10
1629489220000|2021-08-20 19:53:40|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6
1629489230000|2021-08-20 19:53:50|6476.1|6473.3|6475.7|6472.9|6476.1|6473.3|6475.7|6472.9|1
1629489240000|2021-08-20 19:54:00|6476.1|6473.3|6476.1|6473.3|6476.1|6473.3|6475.7|6472.9|8
1629489250000|2021-08-20 19:54:10|6475.6|6472.8|6475.6|6472.8|6475.6|6472.8|6475.6|6472.8|0
1629489260000|2021-08-20 19:54:20|6475.7|6472.9|6475.6|6472.8|6475.7|6472.9|6475.6|6472.8|3
1629489270000|2021-08-20 19:54:30|6475.1|6472.3|6475.1|6472.3|6475.2|6472.4|6475.1|6472.3|0
1629489280000|2021-08-20 19:54:40|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|0
1629489290000|2021-08-20 19:54:50|||||||||2
1629489300000|2021-08-20 19:55:00|6475.1|6472.3|6473.4|6470.6|6475.1|6472.3|6473.4|6470.6|6
1629489310000|2021-08-20 19:55:10|6474.1|6471.3|6473.6|6470.8|6474.1|6471.3|6473.5|6470.7|52
1629489320000|2021-08-20 19:55:20|6473.5|6470.7|6473.5|6470.7|6473.5|6470.7|6473.5|6470.7|12
1629489340000|2021-08-20 19:55:40|6472.6|6469.8|6472.5|6469.7|6472.7|6469.9|6472.5|6469.7|4
1629489350000|2021-08-20 19:55:50|6472.6|6469.8|6472.1|6469.3|6472.6|6469.8|6472.1|6469.3|1
1629489360000|2021-08-20 19:56:00|6472.6|6469.8|6473.6|6470.8|6473.6|6470.8|6472.6|6469.8|0
1629489370000|2021-08-20 19:56:10|||||||||30
1629489380000|2021-08-20 19:56:20|6473.7|6470.9|6474.5|6471.7|6474.6|6471.8|6473.7|6470.9|6
1629489390000|2021-08-20 19:56:30|6474.6|6471.8|6474.6|6471.8|6474.6|6471.8|6474.6|6471.8|47
1629489410000|2021-08-20 19:56:50|6474.5|6471.7|6474.6|6471.8|6474.6|6471.8|6474.5|6471.7|2
1629489430000|2021-08-20 19:57:10|6474.5|6471.7|6474.6|6471.8|6474.6|6471.8|6474.5|6471.7|0
1629489440000|2021-08-20 19:57:20|6475|6472.2|6475|6472.2|6475|6472.2|6475|6472.2|1
1629489450000|2021-08-20 19:57:30|6474.6|6471.8|6474.6|6471.8|6474.6|6471.8|6474.5|6471.7|9
1629489460000|2021-08-20 19:57:40|6475.1|6472.3|6475.1|6472.3|6475.1|6472.3|6475.1|6472.3|1
1629489470000|2021-08-20 19:57:50|6475.4|6472.6|6475.1|6472.3|6476.1|6473.3|6475.1|6472.3|334
1629489480000|2021-08-20 19:58:00|||||||||7
1629489490000|2021-08-20 19:58:10|6475|6472.2|6475.1|6472.3|6475.1|6472.3|6475|6472.2|12
1629489500000|2021-08-20 19:58:20|6475|6472.2|6474.6|6471.8|6475.1|6472.3|6474.5|6471.7|5
1629489510000|2021-08-20 19:58:30|6474.7|6471.9|6475.1|6472.3|6475.1|6472.3|6474.6|6471.8|2
1629489520000|2021-08-20 19:58:40|6475|6472.2|6474|6471.2|6475|6472.2|6474|6471.2|3
1629489530000|2021-08-20 19:58:50|6473.7|6470.9|6473.6|6470.8|6474|6471.2|6473.6|6470.8|1
1629489540000|2021-08-20 19:59:00|6473.7|6470.9|6474.1|6471.3|6474.1|6471.3|6473.7|6470.9|1
1629489550000|2021-08-20 19:59:10|6474.5|6471.7|6473.5|6470.7|6474.6|6471.8|6473.5|6470.7|81
1629489560000|2021-08-20 19:59:20|6473.2|6470.4|6473.1|6470.3|6473.2|6470.4|6473.1|6470.3|0
1629489570000|2021-08-20 19:59:30|6473.2|6470.4|6473.6|6470.8|6473.7|6470.9|6473.1|6470.3|7
1629489580000|2021-08-20 19:59:40|6473.7|6470.9|6473.7|6470.9|6473.7|6470.9|6473.7|6470.9|7
1629489590000|2021-08-20 19:59:50|6473.6|6470.8|6472.1|6469.3|6473.6|6470.8|6472.1|6469.3|7
1629489600000|2021-08-20 20:00:00|6471.7|6468.9|6471.5|6468.7|6471.7|6468.9|6471.5|6468.7|4
1629489610000|2021-08-20 20:00:10|6470.7|6467.9|6471.1|6468.3|6471.1|6468.3|6470.7|6467.9|4
1629489620000|2021-08-20 20:00:20|6471.5|6468.7|6471.5|6468.7|6471.5|6468.7|6471.5|6468.7|25
1629489630000|2021-08-20 20:00:30|6471.7|6468.9|6470.7|6467.9|6471.7|6468.9|6470.6|6467.8|7
1629489640000|2021-08-20 20:00:40|6470.6|6467.8|6469.7|6466.9|6470.6|6467.8|6469.7|6466.9|226
1629489650000|2021-08-20 20:00:50|6470.6|6467.8|6470.7|6467.9|6470.7|6467.9|6470.1|6467.3|125
1629489660000|2021-08-20 20:01:00|6470.4|6467.6|6470.7|6467.9|6470.7|6467.9|6470.1|6467.3|13
1629489670000|2021-08-20 20:01:10|6470.5|6467.7|6470.1|6467.3|6470.7|6467.9|6470.1|6467.3|2
1629489680000|2021-08-20 20:01:20|6470.5|6467.7|6470.5|6467.7|6470.7|6467.9|6470.5|6467.7|4
1629489690000|2021-08-20 20:01:30|6470.1|6467.3|6469.7|6466.9|6470.1|6467.3|6469.7|6466.9|67
1629489700000|2021-08-20 20:01:40|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|19
1629489710000|2021-08-20 20:01:50|||||||||5
1629489720000|2021-08-20 20:02:00|6471|6468.2|6471.7|6468.9|6471.7|6468.9|6471|6468.2|23
1629489730000|2021-08-20 20:02:10|6472.2|6469.4|6471.7|6468.9|6472.2|6469.4|6471.2|6468.4|21
1629489740000|2021-08-20 20:02:20|6471.6|6468.8|6471.1|6468.3|6471.6|6468.8|6471.1|6468.3|3
1629489750000|2021-08-20 20:02:30|6470.7|6467.9|6470.7|6467.9|6471.1|6468.3|6470.4|6467.6|12
1629489760000|2021-08-20 20:02:40|6470.1|6467.3|6470.7|6467.9|6471.7|6468.9|6470.1|6467.3|6
1629489770000|2021-08-20 20:02:50|6471.2|6468.4|6471.2|6468.4|6471.7|6468.9|6470.7|6467.9|3
1629489780000|2021-08-20 20:03:00|6471.1|6468.3|6470.2|6467.4|6471.1|6468.3|6470.1|6467.3|2
1629489790000|2021-08-20 20:03:10|||||||||1
1629489800000|2021-08-20 20:03:20|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|0
1629489810000|2021-08-20 20:03:30|||||||||3
1629489820000|2021-08-20 20:03:40|6471.1|6468.3|6471.1|6468.3|6471.1|6468.3|6471.1|6468.3|4
1629489830000|2021-08-20 20:03:50|6470.4|6467.6|6470.2|6467.4|6470.4|6467.6|6470.1|6467.3|6
1629489840000|2021-08-20 20:04:00|6470.1|6467.3|6470.1|6467.3|6470.2|6467.4|6470.1|6467.3|1
1629489850000|2021-08-20 20:04:10|6470.2|6467.4|6470.7|6467.9|6470.7|6467.9|6470.2|6467.4|1
1629489860000|2021-08-20 20:04:20|||||||||3
1629489900000|2021-08-20 20:05:00|6471.1|6468.3|6471.7|6468.9|6471.7|6468.9|6471.1|6468.3|12
1629489910000|2021-08-20 20:05:10|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|6470.7|6467.9|5
1629489920000|2021-08-20 20:05:20|6471.1|6468.3|6471.7|6468.9|6471.7|6468.9|6471.1|6468.3|13
1629489940000|2021-08-20 20:05:40|6471.2|6468.4|6471.1|6468.3|6471.2|6468.4|6471.1|6468.3|1
1629489950000|2021-08-20 20:05:50|6471.7|6468.9|6471.7|6468.9|6471.7|6468.9|6471.7|6468.9|1
1629489970000|2021-08-20 20:06:10|6471.9|6469.1|6472.7|6469.9|6472.7|6469.9|6471.9|6469.1|1
1629489980000|2021-08-20 20:06:20|6472.6|6469.8|6472.6|6469.8|6472.6|6469.8|6472.6|6469.8|0
1629490020000|2021-08-20 20:07:00|6472.7|6469.9|6472.1|6469.3|6473.1|6470.3|6472.1|6469.3|3
1629490070000|2021-08-20 20:07:50|6471.7|6468.9|6472.1|6469.3|6472.2|6469.4|6471.6|6468.8|9
1629490080000|2021-08-20 20:08:00|6472.2|6469.4|6472.1|6469.3|6472.7|6469.9|6472.1|6469.3|2
1629490090000|2021-08-20 20:08:10|6472.2|6469.4|6472.6|6469.8|6472.6|6469.8|6472.2|6469.4|1
1629490100000|2021-08-20 20:08:20|6473.1|6470.3|6472.7|6469.9|6473.1|6470.3|6472.6|6469.8|3
1629490140000|2021-08-20 20:09:00|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|2
1629490170000|2021-08-20 20:09:30|6472.7|6469.9|6473.2|6470.4|6473.2|6470.4|6472.7|6469.9|10
1629490180000|2021-08-20 20:09:40|6473.1|6470.3|6472.1|6469.3|6473.1|6470.3|6472.1|6469.3|4
1629490220000|2021-08-20 20:10:20|6472.6|6469.8|6472.6|6469.8|6472.6|6469.8|6472.6|6469.8|4
1629490230000|2021-08-20 20:10:30|6472.2|6469.4|6471.6|6468.8|6472.2|6469.4|6471.6|6468.8|0
1629490240000|2021-08-20 20:10:40|6471.2|6468.4|6470.7|6467.9|6471.7|6468.9|6470.7|6467.9|0
1629490250000|2021-08-20 20:10:50|6470.9|6468.1|6470.2|6467.4|6471.2|6468.4|6470.2|6467.4|5
1629490270000|2021-08-20 20:11:10|6470.1|6467.3|6470.6|6467.8|6470.6|6467.8|6470.1|6467.3|12
1629490290000|2021-08-20 20:11:30|6470.2|6467.4|6470.7|6467.9|6470.7|6467.9|6470.2|6467.4|4
1629490300000|2021-08-20 20:11:40|6471.2|6468.4|6470.7|6467.9|6471.2|6468.4|6470.7|6467.9|0
1629490310000|2021-08-20 20:11:50|6471.2|6468.4|6471.2|6468.4|6471.2|6468.4|6471.2|6468.4|6
1629490320000|2021-08-20 20:12:00|6471.7|6468.9|6471.6|6468.8|6471.7|6468.9|6471.6|6468.8|1
1629490330000|2021-08-20 20:12:10|6471.7|6468.9|6472.6|6469.8|6472.6|6469.8|6471.7|6468.9|7
1629490340000|2021-08-20 20:12:20|6472.7|6469.9|6473.2|6470.4|6473.2|6470.4|6472.7|6469.9|2
1629490350000|2021-08-20 20:12:30|6473.1|6470.3|6472.2|6469.4|6473.1|6470.3|6472.2|6469.4|1
1629490360000|2021-08-20 20:12:40|6472.6|6469.8|6472.6|6469.8|6472.7|6469.9|6472.6|6469.8|13
1629490370000|2021-08-20 20:12:50|6472.4|6469.6|6471.2|6468.4|6472.4|6469.6|6470.7|6467.9|2
1629490380000|2021-08-20 20:13:00|6471.4|6468.6|6471.2|6468.4|6471.4|6468.6|6471.2|6468.4|1
1629490390000|2021-08-20 20:13:10|6471.1|6468.3|6471.2|6468.4|6471.2|6468.4|6471.1|6468.3|1
1629490420000|2021-08-20 20:13:40|6471.1|6468.3|6471.2|6468.4|6471.2|6468.4|6471.1|6468.3|0
1629490430000|2021-08-20 20:13:50|6471.1|6468.3|6471.1|6468.3|6471.1|6468.3|6471.1|6468.3|0
1629490440000|2021-08-20 20:14:00|6470.7|6467.9|6470.4|6467.6|6470.7|6467.9|6470.2|6467.4|2
1629490450000|2021-08-20 20:14:10|6470.2|6467.4|6470.7|6467.9|6470.7|6467.9|6470.2|6467.4|0
1629490460000|2021-08-20 20:14:20|6470.6|6467.8|6470.7|6467.9|6470.7|6467.9|6470.6|6467.8|0
1629490470000|2021-08-20 20:14:30|6471.1|6468.3|6473.2|6470.4|6473.2|6470.4|6471.1|6468.3|15
1629490480000|2021-08-20 20:14:40|6472.9|6470.1|6473.6|6470.8|6473.6|6470.8|6472.7|6469.9|6
1629490490000|2021-08-20 20:14:50|6474.1|6471.3|6474.2|6471.4|6474.4|6471.6|6474.1|6471.3|6
1629490500000|2021-08-20 20:15:00|6474.1|6471.3|6473.6|6470.8|6474.1|6471.3|6473.6|6470.8|2
1629490510000|2021-08-20 20:15:10|6473.7|6470.9|6473.6|6470.8|6473.7|6470.9|6473.6|6470.8|0
1629490520000|2021-08-20 20:15:20|6473.7|6470.9|6474.6|6471.8|6474.6|6471.8|6473.7|6470.9|0
1629490530000|2021-08-20 20:15:30|6474.7|6471.9|6475.1|6472.3|6475.1|6472.3|6474.6|6471.8|0
1629490540000|2021-08-20 20:15:40|6475.2|6472.4|6475.1|6472.3|6475.2|6472.4|6475.1|6472.3|9
1629490550000|2021-08-20 20:15:50|6474.4|6471.6|6474.2|6471.4|6474.4|6471.6|6474.1|6471.3|1
1629490560000|2021-08-20 20:16:00|||||||||1
1629490590000|2021-08-20 20:16:30|6474.1|6471.3|6474.1|6471.3|6474.2|6471.4|6474.1|6471.3|3
1629490600000|2021-08-20 20:16:40|6474.2|6471.4|6474.2|6471.4|6474.2|6471.4|6474.2|6471.4|0
1629490610000|2021-08-20 20:16:50|6473.6|6470.8|6473.6|6470.8|6473.6|6470.8|6473.6|6470.8|12
1629490620000|2021-08-20 20:17:00|6473.1|6470.3|6472.6|6469.8|6473.1|6470.3|6472.6|6469.8|3
1629490630000|2021-08-20 20:17:10|6472.7|6469.9|6472.9|6470.1|6472.9|6470.1|6472.7|6469.9|0
1629490640000|2021-08-20 20:17:20|6473.7|6470.9|6473.2|6470.4|6473.7|6470.9|6473.2|6470.4|4
1629490650000|2021-08-20 20:17:30|||||||||1
1629490660000|2021-08-20 20:17:40|6473.1|6470.3|6473.2|6470.4|6473.2|6470.4|6473.1|6470.3|0
1629490670000|2021-08-20 20:17:50|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|1
1629490680000|2021-08-20 20:18:00|6473.2|6470.4|6473.2|6470.4|6473.2|6470.4|6473.2|6470.4|4
1629490690000|2021-08-20 20:18:10|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|3
1629490700000|2021-08-20 20:18:20|6473.2|6470.4|6473.2|6470.4|6473.2|6470.4|6473.2|6470.4|0
1629490720000|2021-08-20 20:18:40|6473.1|6470.3|6473.2|6470.4|6473.2|6470.4|6473.1|6470.3|1
1629490730000|2021-08-20 20:18:50|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|3
1629490750000|2021-08-20 20:19:10|6472.9|6470.1|6473.1|6470.3|6473.1|6470.3|6472.9|6470.1|9
1629490760000|2021-08-20 20:19:20|6472.9|6470.1|6472.9|6470.1|6472.9|6470.1|6472.9|6470.1|0
1629490770000|2021-08-20 20:19:30|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|0
1629490800000|2021-08-20 20:20:00|||||||||1
1629490820000|2021-08-20 20:20:20|6473.2|6470.4|6473.1|6470.3|6473.2|6470.4|6473.1|6470.3|13
1629490850000|2021-08-20 20:20:50|||||||||1
1629490910000|2021-08-20 20:21:50|6472.7|6469.9|6472.7|6469.9|6472.7|6469.9|6472.7|6469.9|1
1629490920000|2021-08-20 20:22:00|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|6473.1|6470.3|0
1629490950000|2021-08-20 20:22:30|6473.2|6470.4|6473.1|6470.3|6473.2|6470.4|6473.1|6470.3|6
1629490970000|2021-08-20 20:22:50|6473.2|6470.4|6472.6|6469.8|6473.2|6470.4|6472.6|6469.8|0
1629490980000|2021-08-20 20:23:00|6471.7|6468.9|6472.1|6469.3|6472.2|6469.4|6471.7|6468.9|22
1629490990000|2021-08-20 20:23:10|6472.2|6469.4|6472.1|6469.3|6472.2|6469.4|6472.1|6469.3|1
1629491040000|2021-08-20 20:24:00|||||||||1
1629491050000|2021-08-20 20:24:10|6471.6|6468.8|6471.2|6468.4|6471.6|6468.8|6471.2|6468.4|2
1629491070000|2021-08-20 20:24:30|||||||||2
1629491080000|2021-08-20 20:24:40|6470.6|6467.8|6470.4|6467.6|6470.6|6467.8|6470.4|6467.6|1
1629491090000|2021-08-20 20:24:50|6470.6|6467.8|6470.4|6467.6|6470.6|6467.8|6470.4|6467.6|0
1629491100000|2021-08-20 20:25:00|6470.6|6467.8|6470.1|6467.3|6470.7|6467.9|6470.1|6467.3|3
1629491110000|2021-08-20 20:25:10|6470.2|6467.4|6471.1|6468.3|6471.2|6468.4|6470.1|6467.3|8
1629491120000|2021-08-20 20:25:20|6472.1|6469.3|6471.7|6468.9|6472.1|6469.3|6471.2|6468.4|4
1629491130000|2021-08-20 20:25:30|6471.6|6468.8|6472.1|6469.3|6472.1|6469.3|6471.6|6468.8|0
1629491140000|2021-08-20 20:25:40|6471.7|6468.9|6472.2|6469.4|6472.2|6469.4|6471.7|6468.9|2
1629491150000|2021-08-20 20:25:50|6471.7|6468.9|6472.2|6469.4|6472.2|6469.4|6471.7|6468.9|0
1629491160000|2021-08-20 20:26:00|6472.1|6469.3|6471.7|6468.9|6472.1|6469.3|6471.7|6468.9|0
1629491190000|2021-08-20 20:26:30|6472.1|6469.3|6472.1|6469.3|6472.1|6469.3|6472.1|6469.3|0
1629491210000|2021-08-20 20:26:50|||||||||2
1629491220000|2021-08-20 20:27:00|6472.2|6469.4|6472.7|6469.9|6472.7|6469.9|6472.2|6469.4|2
1629491230000|2021-08-20 20:27:10|6472.6|6469.8|6472.6|6469.8|6472.6|6469.8|6472.6|6469.8|0
1629491250000|2021-08-20 20:27:30|6472.7|6469.9|6473.1|6470.3|6473.1|6470.3|6472.7|6469.9|0
1629491270000|2021-08-20 20:27:50|6472.9|6470.1|6472.6|6469.8|6472.9|6470.1|6472.6|6469.8|0
1629491280000|2021-08-20 20:28:00|6472.7|6469.9|6473.1|6470.3|6473.1|6470.3|6472.7|6469.9|1
1629491290000|2021-08-20 20:28:10|6473.4|6470.6|6473.7|6470.9|6473.7|6470.9|6473.4|6470.6|1
1629491310000|2021-08-20 20:28:30|6474.1|6471.3|6473.1|6470.3|6474.1|6471.3|6473.1|6470.3|1
1629491320000|2021-08-20 20:28:40|6472.7|6469.9|6472.2|6469.4|6472.7|6469.9|6472.2|6469.4|7
1629491340000|2021-08-20 20:29:00|6472.7|6469.9|6473.2|6470.4|6473.2|6470.4|6472.7|6469.9|0
1629491350000|2021-08-20 20:29:10|6473.1|6470.3|6472.6|6469.8|6473.2|6470.4|6472.6|6469.8|3
1629491360000|2021-08-20 20:29:20|6472.4|6469.6|6472.4|6469.6|6472.4|6469.6|6472.4|6469.6|4
1629491370000|2021-08-20 20:29:30|6472.1|6469.3|6472.1|6469.3|6472.1|6469.3|6472.1|6469.3|0
1629491390000|2021-08-20 20:29:50|6471.7|6468.9|6471.7|6468.9|6471.7|6468.9|6471.7|6468.9|3
1629491400000|2021-08-20 20:30:00|6472.1|6469.3|6472.1|6469.3|6472.1|6469.3|6472.1|6469.3|0
1629491430000|2021-08-20 20:30:30|6472.6|6469.8|6472.6|6469.8|6472.6|6469.8|6472.6|6469.8|14
1629491460000|2021-08-20 20:31:00|6472.2|6469.4|6472.7|6469.9|6472.7|6469.9|6472.2|6469.4|0
1629491470000|2021-08-20 20:31:10|6473.4|6470.6|6473.4|6470.6|6473.4|6470.6|6473.4|6470.6|2
1629491480000|2021-08-20 20:31:20|6473.7|6470.9|6474.6|6471.8|6474.6|6471.8|6473.7|6470.9|5
1629491490000|2021-08-20 20:31:30|6474.7|6471.9|6474.6|6471.8|6474.7|6471.9|6474.6|6471.8|0
1629491500000|2021-08-20 20:31:40|6475.4|6472.6|6475.1|6472.3|6475.4|6472.6|6475.1|6472.3|1
1629491530000|2021-08-20 20:32:10|6474.9|6472.1|6474.7|6471.9|6475.1|6472.3|6474.6|6471.8|0
1629491540000|2021-08-20 20:32:20|||||||||3
1629491570000|2021-08-20 20:32:50|6475|6472.2|6476.1|6473.3|6476.1|6473.3|6475|6472.2|6
1629491580000|2021-08-20 20:33:00|||||||||1
1629491610000|2021-08-20 20:33:30|6475.7|6472.9|6476.1|6473.3|6476.1|6473.3|6475.7|6472.9|2
1629491620000|2021-08-20 20:33:40|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|0
1629491630000|2021-08-20 20:33:50|6475.6|6472.8|6475.6|6472.8|6475.6|6472.8|6475.6|6472.8|1
1629491640000|2021-08-20 20:34:00|6475.4|6472.6|6475.4|6472.6|6475.4|6472.6|6475.4|6472.6|3
1629491650000|2021-08-20 20:34:10|||||||||2
1629491660000|2021-08-20 20:34:20|6475.1|6472.3|6475.1|6472.3|6475.1|6472.3|6475.1|6472.3|3
1629491670000|2021-08-20 20:34:30|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|3
1629491680000|2021-08-20 20:34:40|6476.1|6473.3|6476.7|6473.9|6476.7|6473.9|6475.7|6472.9|4
1629491690000|2021-08-20 20:34:50|6477.1|6474.3|6476.2|6473.4|6477.1|6474.3|6476.1|6473.3|4
1629491700000|2021-08-20 20:35:00|6476.1|6473.3|6476.1|6473.3|6476.2|6473.4|6476.1|6473.3|1
1629491720000|2021-08-20 20:35:20|6476.2|6473.4|6476.1|6473.3|6476.2|6473.4|6476.1|6473.3|0
1629491750000|2021-08-20 20:35:50|6475.9|6473.1|6475.6|6472.8|6476.1|6473.3|6475.6|6472.8|3
1629491760000|2021-08-20 20:36:00|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|6475.7|6472.9|0
1629491770000|2021-08-20 20:36:10|6476.1|6473.3|6476.1|6473.3|6476.1|6473.3|6476.1|6473.3|1
1629491780000|2021-08-20 20:36:20|6476.2|6473.4|6476.6|6473.8|6476.7|6473.9|6476.2|6473.4|2
1629491790000|2021-08-20 20:36:30|6476.4|6473.6|6476.4|6473.6|6476.4|6473.6|6476.4|6473.6|0
1629491800000|2021-08-20 20:36:40|||||||||2
1629491810000|2021-08-20 20:36:50|6476.1|6473.3|6476.6|6473.8|6476.6|6473.8|6476.1|6473.3|16
1629491820000|2021-08-20 20:37:00|6476.4|6473.6|6476.7|6473.9|6476.7|6473.9|6476.1|6473.3|2
1629491830000|2021-08-20 20:37:10|6476.6|6473.8|6476.1|6473.3|6476.6|6473.8|6476.1|6473.3|1
1629491850000|2021-08-20 20:37:30|||||||||5
1629491860000|2021-08-20 20:37:40|6475.8|6473|6475.1|6472.3|6475.8|6473|6475.1|6472.3|19
1629491910000|2021-08-20 20:38:30|6474.7|6471.9|6475.6|6472.8|6475.6|6472.8|6474.7|6471.9|4
1629491950000|2021-08-20 20:39:10|6475.4|6472.6|6474.7|6471.9|6475.4|6472.6|6474.7|6471.9|0
1629491960000|2021-08-20 20:39:20|||||||||5
1629491970000|2021-08-20 20:39:30|6475.1|6472.3|6475.1|6472.3|6475.1|6472.3|6475.1|6472.3|0
1629491980000|2021-08-20 20:39:40|6474.7|6471.9|6474.6|6471.8|6474.7|6471.9|6474.6|6471.8|3
1629491990000|2021-08-20 20:39:50|6475.1|6472.3|6475.1|6472.3|6475.1|6472.3|6474.9|6472.1|1
1629492000000|2021-08-20 20:40:00|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|1
1629492010000|2021-08-20 20:40:10|6475.1|6472.3|6475.1|6472.3|6475.1|6472.3|6475.1|6472.3|0
1629492020000|2021-08-20 20:40:20|6474.9|6472.1|6475.1|6472.3|6475.1|6472.3|6474.9|6472.1|1
1629492040000|2021-08-20 20:40:40|6474.6|6471.8|6475.4|6472.6|6475.4|6472.6|6474.6|6471.8|1
1629492050000|2021-08-20 20:40:50|6474.6|6471.8|6473.6|6470.8|6474.6|6471.8|6473.6|6470.8|14
1629492080000|2021-08-20 20:41:20|6473.7|6470.9|6473.6|6470.8|6474.1|6471.3|6473.6|6470.8|5
1629492090000|2021-08-20 20:41:30|6473.9|6471.1|6474.6|6471.8|6475.1|6472.3|6473.9|6471.1|12
1629492110000|2021-08-20 20:41:50|6475.1|6472.3|6475.1|6472.3|6475.1|6472.3|6475.1|6472.3|0
1629492130000|2021-08-20 20:42:10|6474.9|6472.1|6475.1|6472.3|6475.1|6472.3|6474.9|6472.1|0
1629492160000|2021-08-20 20:42:40|6474.9|6472.1|6474.9|6472.1|6474.9|6472.1|6474.6|6471.8|0
1629492180000|2021-08-20 20:43:00|6474.6|6471.8|6475.1|6472.3|6475.1|6472.3|6474.6|6471.8|0
1629492190000|2021-08-20 20:43:10|6474.7|6471.9|6474.7|6471.9|6474.7|6471.9|6474.4|6471.6|1
1629492200000|2021-08-20 20:43:20|6474.6|6471.8|6475.1|6472.3|6475.1|6472.3|6474.6|6471.8|5
1629492210000|2021-08-20 20:43:30|6474.9|6472.1|6474.6|6471.8|6474.9|6472.1|6474.6|6471.8|0
1629492220000|2021-08-20 20:43:40|6474.4|6471.6|6474.6|6471.8|6474.9|6472.1|6474.4|6471.6|2
1629492230000|2021-08-20 20:43:50|6474.4|6471.6|6474.4|6471.6|6474.4|6471.6|6474.4|6471.6|1
1629492240000|2021-08-20 20:44:00|6474.9|6472.1|6474.9|6472.1|6474.9|6472.1|6474.9|6472.1|4
1629492250000|2021-08-20 20:44:10|6474.6|6471.8|6474.9|6472.1|6474.9|6472.1|6474.6|6471.8|2
1629492260000|2021-08-20 20:44:20|6474.4|6471.6|6474.4|6471.6|6474.4|6471.6|6474.4|6471.6|5
1629492270000|2021-08-20 20:44:30|6474.6|6471.8|6474.6|6471.8|6474.6|6471.8|6474.4|6471.6|0
1629492280000|2021-08-20 20:44:40|6474.9|6472.1|6474.9|6472.1|6474.9|6472.1|6474.9|6472.1|0
1629492290000|2021-08-20 20:44:50|6474.6|6471.8|6475.1|6472.3|6475.1|6472.3|6474.1|6471.3|28
1629492300000|2021-08-20 20:45:00|6474.9|6472.1|6474.1|6471.3|6474.9|6472.1|6474.1|6471.3|7
1629492310000|2021-08-20 20:45:10|6474.8|6472|6474.9|6472.1|6474.9|6472.1|6474.8|6472|1
1629492330000|2021-08-20 20:45:30|6474.4|6471.6|6474.4|6471.6|6474.6|6471.8|6474.4|6471.6|0
1629492340000|2021-08-20 20:45:40|6474.1|6471.3|6474.1|6471.3|6474.1|6471.3|6474.1|6471.3|0
1629492360000|2021-08-20 20:46:00|6474.6|6471.8|6474.6|6471.8|6474.8|6472|6474.6|6471.8|0
1629492370000|2021-08-20 20:46:10|6474.5|6471.7|6474.9|6472.1|6475|6472.2|6474.5|6471.7|0
1629492380000|2021-08-20 20:46:20|6474.4|6471.6|6474.4|6471.6|6474.5|6471.7|6474.4|6471.6|0
1629492400000|2021-08-20 20:46:40|||||||||2
1629492420000|2021-08-20 20:47:00|6474.9|6472.1|6474.8|6472|6474.9|6472.1|6474.8|6472|0
1629492430000|2021-08-20 20:47:10|6474.4|6471.6|6475.4|6472.6|6475.4|6472.6|6474.4|6471.6|0
1629492440000|2021-08-20 20:47:20|6475.9|6473.1|6475.4|6472.6|6475.9|6473.1|6475.4|6472.6|2
1629492490000|2021-08-20 20:48:10|||||||||2
1629492530000|2021-08-20 20:48:50|6475.5|6472.7|6475.9|6473.1|6475.9|6473.1|6475|6472.2|4
1629492540000|2021-08-20 20:49:00|6475.8|6473|6476|6473.2|6477|6474.2|6475.4|6472.6|44
1629492550000|2021-08-20 20:49:10|6476.3|6473.5|6476.3|6473.5|6476.3|6473.5|6476.3|6473.5|10
1629492560000|2021-08-20 20:49:20|6476.7|6473.9|6476.7|6473.9|6477|6474.2|6476.5|6473.7|13
1629492570000|2021-08-20 20:49:30|6476.5|6473.7|6476.5|6473.7|6476.5|6473.7|6476.5|6473.7|6
1629492580000|2021-08-20 20:49:40|6476|6473.2|6476|6473.2|6476.2|6473.4|6476|6473.2|0
1629492590000|2021-08-20 20:49:50|6476.2|6473.4|6476.7|6473.9|6476.7|6473.9|6476.2|6473.4|3
1629492600000|2021-08-20 20:50:00|6476.5|6473.7|6475|6472.2|6476.7|6473.9|6474.5|6471.7|12
1629492610000|2021-08-20 20:50:10|6474.2|6471.4|6475|6472.2|6475|6472.2|6474.2|6471.4|5
1629492630000|2021-08-20 20:50:30|6474.9|6472.1|6473.2|6470.4|6474.9|6472.1|6473.2|6470.4|7
1629492640000|2021-08-20 20:50:40|||||||||5
1629492650000|2021-08-20 20:50:50|6472.9|6470.1|6472.9|6470.1|6472.9|6470.1|6472.9|6470.1|2
1629492660000|2021-08-20 20:51:00|6473.2|6470.4|6472.9|6470.1|6473.2|6470.4|6472.9|6470.1|0
1629492670000|2021-08-20 20:51:10|6472.5|6469.7|6472.7|6469.9|6472.7|6469.9|6472.2|6469.4|6
1629492680000|2021-08-20 20:51:20|6473.2|6470.4|6473|6470.2|6473.2|6470.4|6473|6470.2|1
1629492690000|2021-08-20 20:51:30|6473.2|6470.4|6472.2|6469.4|6473.2|6470.4|6472.2|6469.4|3
1629492700000|2021-08-20 20:51:40|||||||||6
1629492710000|2021-08-20 20:51:50|6472.7|6469.9|6472.2|6469.4|6473.7|6470.9|6472.2|6469.4|27
1629492720000|2021-08-20 20:52:00|6472.7|6469.9|6472.7|6469.9|6472.7|6469.9|6472.7|6469.9|4
1629492730000|2021-08-20 20:52:10|||||||||2
1629492740000|2021-08-20 20:52:20|||||||||1
1629492750000|2021-08-20 20:52:30|6473.8|6471|6472.7|6469.9|6473.8|6471|6472.7|6469.9|3
1629492760000|2021-08-20 20:52:40|6473.4|6470.6|6473.7|6470.9|6473.7|6470.9|6473.4|6470.6|3
1629492770000|2021-08-20 20:52:50|6474.2|6471.4|6473.7|6470.9|6474.2|6471.4|6473.7|6470.9|63
1629492780000|2021-08-20 20:53:00|6473.8|6471|6474|6471.2|6474.2|6471.4|6473.8|6471|1
1629492790000|2021-08-20 20:53:10|6473.7|6470.9|6473.7|6470.9|6473.7|6470.9|6473.7|6470.9|5
1629492830000|2021-08-20 20:53:50|||||||||4
1629492840000|2021-08-20 20:54:00|6473|6470.2|6473|6470.2|6473.2|6470.4|6473|6470.2|4
1629492850000|2021-08-20 20:54:10|6473.2|6470.4|6472.5|6469.7|6473.2|6470.4|6472.2|6469.4|7
1629492870000|2021-08-20 20:54:30|6472.2|6469.4|6472.2|6469.4|6472.2|6469.4|6472.2|6469.4|7
1629492880000|2021-08-20 20:54:40|6472.5|6469.7|6475.3|6472.5|6475.3|6472.5|6472.5|6469.6|14
1629492890000|2021-08-20 20:54:50|6475.7|6472.9|6476.3|6473.5|6477.5|6474.7|6475.7|6472.9|52
1629492900000|2021-08-20 20:55:00|6477|6474.2|6474.4|6471.6|6478.2|6475.4|6474.4|6471.6|100
1629492910000|2021-08-20 20:55:10|6474.2|6471.4|6474.5|6471.7|6474.5|6471.7|6474.2|6471.4|0
1629492920000|2021-08-20 20:55:20|6474.4|6471.6|6474.4|6471.6|6474.4|6471.6|6474.4|6471.6|4
1629492930000|2021-08-20 20:55:30|6474.5|6471.7|6474.5|6471.7|6474.5|6471.7|6474.5|6471.7|0
1629492950000|2021-08-20 20:55:50|6474|6471.2|6474.2|6471.4|6474.2|6471.4|6474|6471.2|1
1629492960000|2021-08-20 20:56:00|6474.5|6471.7|6474|6471.2|6474.5|6471.7|6474|6471.2|1
1629492990000|2021-08-20 20:56:30|6473.3|6470.5|6472.5|6469.7|6473.3|6470.5|6472.5|6469.7|1
1629493000000|2021-08-20 20:56:40|||||||||2
1629493020000|2021-08-20 20:57:00|6472.4|6469.6|6472|6469.2|6472.4|6469.6|6472|6469.2|11
1629493030000|2021-08-20 20:57:10|6472.2|6469.4|6471.9|6469.1|6472.2|6469.4|6471.9|6469.1|2
1629493040000|2021-08-20 20:57:20|6471.5|6468.7|6471.4|6468.6|6473|6470.2|6471|6468.2|26
1629493050000|2021-08-20 20:57:30|6471|6468.2|6472.5|6469.7|6472.7|6469.9|6471|6468.2|37
1629493060000|2021-08-20 20:57:40|6472.2|6469.4|6471.2|6468.4|6472.3|6469.4|6470.2|6467.3|6
1629493070000|2021-08-20 20:57:50|6472.6|6469.8|6472.2|6469.4|6473|6470.2|6472|6468.6|20
1629493080000|2021-08-20 20:58:00|6472.5|6469.7|6472.5|6469.7|6472.5|6469.7|6472.5|6469.7|0
1629493090000|2021-08-20 20:58:10|6476|6466|6472.3|6469.5|6476.1|6469.5|6472.3|6466|20
1629493100000|2021-08-20 20:58:20|6471.5|6468.7|6470.5|6467.7|6471.6|6468.7|6470.5|6467.6|38
1629493110000|2021-08-20 20:58:30|6470.7|6467.9|6466.4|6463.6|6471.3|6468.2|6466.4|6463.6|84
1629493120000|2021-08-20 20:58:40|||||||||2
1629493130000|2021-08-20 20:58:50|||||||||6
1629493140000|2021-08-20 20:59:00|6466.8|6464|6468|6464|6468|6464.1|6466.8|6463.6|38
1629493150000|2021-08-20 20:59:10|6467.5|6464.7|6466.5|6463.7|6468.3|6464.7|6466.5|6463.7|2
1629493160000|2021-08-20 20:59:20|6467.3|6463.3|6467.2|6464.4|6467.6|6464.7|6466.9|6463.3|3
1629493170000|2021-08-20 20:59:30|6466.7|6463.9|6471.9|6461.9|6472|6464.1|6466.5|6461.9|17
1629493180000|2021-08-20 20:59:40|6468|6464|6468|6464|6468|6464|6468|6464|1
1629493190000|2021-08-20 20:59:50|||||||||5
1629669600000|2021-08-22 22:00:00|6465.1|6455.1|6464.1|6454.1|6467|6457|6464.1|6454.1|2
1629669610000|2021-08-22 22:00:10|6463.5|6453.5|6464.7|6461.9|6465.1|6462.3|6459.1|6451|53
1629669620000|2021-08-22 22:00:20|6465.1|6462.3|6473|6463|6477.7|6472.3|6465.1|6462.3|34
1629669630000|2021-08-22 22:00:30|6473.1|6463.1|6467.9|6465.1|6473.1|6466.2|6466.1|6461|6
1629669640000|2021-08-22 22:00:40|6468.6|6464.6|6469.7|6459.7|6469.7|6465.1|6463.1|6457.6|25
1629669650000|2021-08-22 22:00:50|6467.2|6463.2|6472.2|6462.2|6472.3|6464.2|6466.7|6460.1|0
1629669660000|2021-08-22 22:01:00|6471.8|6461.8|6469.8|6465.8|6472.7|6466.2|6467.1|6461.8|9
1629669670000|2021-08-22 22:01:10|6472.7|6462.7|6472.7|6462.7|6472.7|6462.7|6472.7|6462.7|2
1629669680000|2021-08-22 22:01:20|6471.2|6461.2|6469.7|6459.7|6472.2|6464.4|6467.2|6459.6|0
1629669690000|2021-08-22 22:01:30|6469.2|6459.2|6470.7|6467.9|6471.4|6468|6466.8|6459.2|5
1629669700000|2021-08-22 22:01:40|6473.3|6463.3|6478.6|6468.6|6480.1|6474.8|6472.3|6462.3|17
1629669710000|2021-08-22 22:01:50|6479.7|6469.7|6483.1|6473.1|6484.1|6479.2|6476.8|6469.7|48
1629669720000|2021-08-22 22:02:00|6480.2|6476.2|6483.6|6479.6|6486.7|6479.7|6480.1|6473.3|18
1629669730000|2021-08-22 22:02:10|6484.2|6480.2|6487.1|6477.1|6487.1|6480.2|6484.2|6476.7|0
1629669740000|2021-08-22 22:02:20|6484.2|6480.2|6483.7|6480.9|6484.2|6480.9|6483.7|6480.2|0
1629669750000|2021-08-22 22:02:30|6484.1|6481.3|6484.2|6480.2|6487.5|6481.3|6483.8|6476.6|1
1629669760000|2021-08-22 22:02:40|6484.6|6480.6|6487.7|6477.7|6487.7|6480.6|6484.6|6477.7|4
1629669770000|2021-08-22 22:02:50|6484.6|6480.6|6487.7|6477.7|6487.7|6480.6|6484.6|6477.7|0
1629669780000|2021-08-22 22:03:00|6487.3|6477.3|6485.2|6481.2|6487.3|6481.2|6484.4|6477.3|1
1629669790000|2021-08-22 22:03:10|6484.7|6481.9|6488.2|6484.2|6488.2|6484.2|6484.7|6481.6|3
1629669800000|2021-08-22 22:03:20|6492.5|6482.5|6489.4|6485.4|6492.5|6487.4|6489.1|6481.7|6
1629669810000|2021-08-22 22:03:30|6489.8|6485.8|6489.2|6485.2|6489.8|6486.9|6489.1|6485.2|0
1629669820000|2021-08-22 22:03:40|6492.1|6482.1|6489.7|6486.9|6492.1|6486.9|6488.6|6482.1|1
1629669830000|2021-08-22 22:03:50|6489.8|6487|6489.6|6486.8|6490.2|6487.4|6488.7|6485.6|1
1629669840000|2021-08-22 22:04:00|6490.3|6487.5|6495.1|6492.3|6495.1|6492.3|6490.3|6486.4|82
1629669850000|2021-08-22 22:04:10|6494.8|6492|6495.7|6492.9|6496.2|6493.4|6494.8|6492|3
1629669860000|2021-08-22 22:04:20|6496.3|6493.5|6499.8|6495.8|6501.7|6495.8|6496.3|6491.7|5
1629669870000|2021-08-22 22:04:30|6498.7|6495.9|6499.7|6496.9|6500.2|6496.9|6498.2|6495.4|4
1629669880000|2021-08-22 22:04:40|6500.4|6496.4|6500.4|6496.4|6500.4|6496.4|6500.4|6496.4|0
1629669890000|2021-08-22 22:04:50|6501|6497|6501.7|6498.9|6501.7|6498.9|6500.7|6497|5
1629669900000|2021-08-22 22:05:00|6502.4|6498.4|6503.8|6499.8|6503.8|6499.9|6501.8|6498.4|2
1629669910000|2021-08-22 22:05:10|6503.7|6500.9|6504.2|6500.2|6504.2|6500.9|6503.3|6499.8|14
1629669920000|2021-08-22 22:05:20|6503.3|6500.5|6502.2|6498.2|6506.7|6500.9|6502.2|6496.7|14
1629669930000|2021-08-22 22:05:30|6501.8|6497.8|6501.7|6498.9|6502.1|6499.3|6501.7|6497.8|3
1629669940000|2021-08-22 22:05:40|6501.2|6498.4|6500.1|6497.3|6501.2|6498.4|6500.1|6497.2|8
1629669950000|2021-08-22 22:05:50|6500.2|6496.2|6499.4|6495.4|6502.3|6496.3|6497.7|6492.3|0
1629669960000|2021-08-22 22:06:00|6499.8|6495.8|6500.8|6496.8|6504.3|6496.8|6499.8|6493.3|0
1629669970000|2021-08-22 22:06:10|6503.7|6493.7|6503.7|6493.7|6503.7|6493.7|6503.7|6493.7|2
1629669980000|2021-08-22 22:06:20|6500.2|6496.2|6498.7|6495.9|6500.2|6496.2|6498.7|6495.9|0
1629669990000|2021-08-22 22:06:30|6497.9|6495.1|6495.8|6491.8|6498.8|6495.1|6495.8|6491.8|1
1629670000000|2021-08-22 22:06:40|6495.7|6492.9|6495.7|6492.9|6495.7|6492.9|6495.7|6492.9|0
1629670010000|2021-08-22 22:06:50|6496.3|6492.3|6494.8|6490.8|6496.3|6492.3|6494.8|6490.8|6
1629670040000|2021-08-22 22:07:20|6494.4|6490.4|6492.8|6488.8|6494.8|6490.8|6492.8|6488.8|2
1629670060000|2021-08-22 22:07:40|6491.7|6488.9|6494.3|6484.3|6494.3|6488.9|6491.7|6484.3|0
1629670070000|2021-08-22 22:07:50|6490.8|6486.8|6491.4|6487.4|6494.3|6487.9|6490.7|6483.9|1
1629670080000|2021-08-22 22:08:00|6491.8|6487.8|6490.8|6486.8|6491.8|6487.8|6490.8|6486.8|42
1629670090000|2021-08-22 22:08:10|6493.3|6483.3|6493.3|6483.3|6493.3|6483.3|6493.3|6483.3|2
1629670100000|2021-08-22 22:08:20|6490.4|6486.4|6491.8|6487.8|6491.8|6487.9|6490.2|6486.4|1
1629670120000|2021-08-22 22:08:40|6492.8|6488.8|6492.7|6489.9|6493.3|6489.9|6492.2|6488.8|0
1629670130000|2021-08-22 22:08:50|6494|6490|6494.7|6491.9|6495.3|6491.9|6494|6490|5
1629670140000|2021-08-22 22:09:00|6494.3|6491.5|6494.7|6491.9|6495.3|6491.9|6494.2|6490.8|2
1629670150000|2021-08-22 22:09:10|6495.1|6492.3|6494.7|6491.9|6496.2|6493.4|6494.7|6491.9|6
1629670200000|2021-08-22 22:10:00|6493.8|6489.8|6493.8|6489.8|6497.3|6491.3|6493.8|6487.3|4
1629670220000|2021-08-22 22:10:20|6497.3|6487.3|6497.3|6487.3|6497.3|6490.3|6492.7|6486.8|0
1629670230000|2021-08-22 22:10:30|6496.9|6486.9|6497.7|6487.7|6497.7|6490.2|6493.8|6486.9|0
1629670240000|2021-08-22 22:10:40|6494.6|6490.6|6496.2|6493.4|6497.7|6493.4|6494.2|6487.7|2
1629670260000|2021-08-22 22:11:00|6497.7|6494.9|6498.2|6495.4|6498.2|6495.4|6497.7|6494.9|1
1629670270000|2021-08-22 22:11:10|6499.2|6495.2|6497.8|6493.8|6500|6497.2|6497.8|6493.8|2
1629670280000|2021-08-22 22:11:20|6496.7|6493.9|6497.3|6494.5|6497.4|6494.5|6496.7|6493.3|2
1629670290000|2021-08-22 22:11:30|6497.7|6494.9|6497.8|6493.8|6497.8|6494.9|6497.7|6493.8|0
1629670310000|2021-08-22 22:11:50|||||||||1
1629670320000|2021-08-22 22:12:00|6498|6494|6498.8|6494.8|6498.8|6494.8|6498|6494|0
1629670350000|2021-08-22 22:12:30|6501.9|6491.9|6499.2|6495.2|6502.3|6495.2|6499.2|6491.9|0
1629670360000|2021-08-22 22:12:40|6498.8|6494.8|6498.8|6494.8|6498.8|6494.8|6498.8|6494.8|0
1629670380000|2021-08-22 22:13:00|6497.7|6494.9|6497.8|6493.8|6497.8|6494.9|6497.7|6493.8|0
1629670400000|2021-08-22 22:13:20|6498|6494|6498.8|6494.8|6498.8|6494.8|6498|6494|0
1629670420000|2021-08-22 22:13:40|6498.6|6494.6|6497.8|6493.8|6498.6|6494.6|6497.8|6493.8|0
1629670430000|2021-08-22 22:13:50|6495.8|6491.8|6495.8|6491.8|6495.8|6491.8|6495.8|6491.8|2
1629670440000|2021-08-22 22:14:00|6499.3|6489.3|6496.2|6492.2|6499.7|6492.8|6496.2|6489.3|0
1629670450000|2021-08-22 22:14:10|6499.7|6489.7|6496.8|6492.8|6499.7|6492.8|6496.8|6489.7|0
1629670460000|2021-08-22 22:14:20|6496.1|6493.3|6495.7|6492.9|6496.2|6493.3|6495.7|6492.2|0
1629670470000|2021-08-22 22:14:30|6496.1|6493.3|6497.6|6493.6|6499.7|6493.9|6496.1|6489.7|1
1629670480000|2021-08-22 22:14:40|6498.8|6494.8|6498.1|6495.3|6498.8|6495.3|6498.1|6494.8|0
1629670490000|2021-08-22 22:14:50|6498.6|6494.6|6500.3|6490.3|6500.3|6494.6|6497.8|6490.3|1
1629670500000|2021-08-22 22:15:00|6500.7|6490.7|6497.8|6493.8|6500.7|6493.8|6497.8|6490.7|0
1629670560000|2021-08-22 22:16:00|6497.4|6494.6|6497.4|6493.4|6501.5|6495.4|6497.3|6491.5|1
1629670570000|2021-08-22 22:16:10|6497.8|6493.8|6497.7|6494.9|6497.8|6494.9|6496.8|6493.8|0
1629670580000|2021-08-22 22:16:20|6497.8|6495|6497.8|6495|6497.8|6495|6497.8|6495|0
1629670590000|2021-08-22 22:16:30|6498.2|6495.4|6497.7|6494.9|6498.2|6495.4|6497.7|6494.9|0
1629670600000|2021-08-22 22:16:40|6498.2|6495.4|6498.2|6495.4|6498.2|6495.4|6498.2|6495.4|0
1629670610000|2021-08-22 22:16:50|6497.8|6495|6496.4|6492.4|6497.8|6495|6495.7|6492.4|2
1629670620000|2021-08-22 22:17:00|6496.8|6492.8|6496.8|6492.8|6496.8|6492.8|6496.8|6492.8|4
1629670640000|2021-08-22 22:17:20|6496.7|6493.9|6496.9|6494.1|6496.9|6494.1|6496.7|6493.9|0
1629670650000|2021-08-22 22:17:30|6497.7|6494.9|6496.7|6493.9|6497.7|6494.9|6496.7|6493.9|1
1629670660000|2021-08-22 22:17:40|6500.3|6490.3|6496.8|6492.8|6500.3|6492.8|6496.8|6490.3|0
1629670670000|2021-08-22 22:17:50|6497.8|6493.8|6497.7|6494.9|6497.8|6494.9|6497.7|6493.8|0
1629670720000|2021-08-22 22:18:40|6498.4|6494.4|6498.4|6494.4|6498.4|6494.4|6498.4|6494.4|3
1629670730000|2021-08-22 22:18:50|6497.7|6494.9|6498.2|6494.2|6498.4|6494.9|6497.7|6494.2|0
1629670740000|2021-08-22 22:19:00|||||||||1
1629670750000|2021-08-22 22:19:10|6497.1|6494.3|6498.2|6494.2|6498.2|6494.3|6497.1|6493.7|8
1629670770000|2021-08-22 22:19:30|6496.8|6492.8|6496.8|6492.8|6496.8|6492.8|6496.8|6492.8|1
1629670780000|2021-08-22 22:19:40|6496.7|6493.9|6496.8|6492.8|6500.3|6494.9|6496.3|6490.3|1
1629670800000|2021-08-22 22:20:00|6496.1|6493.3|6495.7|6492.9|6496.8|6493.3|6495.7|6492.3|0
1629670820000|2021-08-22 22:20:20|6494.8|6490.8|6492.7|6489.9|6494.8|6490.8|6492.7|6489.2|5
1629670840000|2021-08-22 22:20:40|6492.6|6489.8|6492.3|6489.5|6492.6|6489.8|6492.3|6489.5|0
1629670850000|2021-08-22 22:20:50|6492.7|6489.9|6490.8|6486.8|6492.7|6489.9|6490.8|6486.8|2
1629670860000|2021-08-22 22:21:00|6490.2|6487.4|6490.7|6487.9|6491.2|6487.9|6490.2|6486.8|0
1629670870000|2021-08-22 22:21:10|6491.2|6487.2|6489.9|6487.1|6491.2|6487.4|6489.7|6486.4|0
1629670880000|2021-08-22 22:21:20|6490.3|6487.5|6490.4|6486.4|6490.9|6487.5|6490.1|6486.4|0
1629670890000|2021-08-22 22:21:30|6490.8|6486.8|6490.7|6487.9|6490.8|6487.9|6490.7|6486.8|0
1629670970000|2021-08-22 22:22:50|6490.3|6487.5|6492.3|6489.5|6494.5|6489.5|6490.3|6484.5|2
1629670980000|2021-08-22 22:23:00|6492.7|6489.9|6492.7|6489.9|6492.7|6489.9|6492.7|6489.9|0
1629670990000|2021-08-22 22:23:10|6492.2|6489.4|6492.7|6489.9|6492.7|6489.9|6492.2|6489.4|0
1629671010000|2021-08-22 22:23:30|6492.2|6489.4|6491.1|6488.3|6492.2|6489.4|6490.7|6487.9|0
1629671020000|2021-08-22 22:23:40|6490.7|6487.9|6491.3|6488.5|6491.4|6488.5|6490.7|6487.4|0
1629671030000|2021-08-22 22:23:50|6491.7|6488.9|6488.7|6485.9|6491.7|6488.9|6488.7|6485.6|1
1629671040000|2021-08-22 22:24:00|6489.4|6485.4|6489|6485|6489.8|6485.9|6488.7|6484.8|4
1629671050000|2021-08-22 22:24:10|6488.7|6485.9|6489.8|6485.8|6489.8|6485.9|6488.7|6485.8|0
1629671070000|2021-08-22 22:24:30|6489.7|6486.9|6489.7|6486.9|6489.7|6486.9|6489.7|6486.9|0
1629671080000|2021-08-22 22:24:40|6489.3|6486.5|6489.8|6485.8|6489.8|6486.5|6489.3|6485.8|1
1629671090000|2021-08-22 22:24:50|6489.1|6486.3|6489.1|6486.3|6489.1|6486.3|6489.1|6486.3|0
1629671100000|2021-08-22 22:25:00|6488.7|6485.9|6488.7|6485.9|6488.7|6485.9|6488.7|6485.9|0
1629671110000|2021-08-22 22:25:10|6489.4|6485.4|6489.4|6485.4|6489.4|6485.4|6489.4|6485.4|1
1629671120000|2021-08-22 22:25:20|6488.9|6486.1|6488.9|6486.1|6488.9|6486.1|6488.9|6486.1|0
1629671130000|2021-08-22 22:25:30|6489.3|6486.5|6489.4|6485.4|6489.4|6486.5|6489.3|6485.4|0
1629671150000|2021-08-22 22:25:50|6488.9|6486.1|6489.4|6485.4|6489.4|6486.1|6488.9|6485.4|0
1629671160000|2021-08-22 22:26:00|6489.8|6487|6489.4|6485.4|6489.8|6487|6488.7|6485.4|2
1629671180000|2021-08-22 22:26:20|6489.3|6486.5|6489.3|6486.5|6490.2|6486.5|6489.3|6486.2|0
1629671190000|2021-08-22 22:26:30|6489.7|6486.9|6491.4|6487.4|6494.3|6487.4|6489.7|6484.3|4
1629671200000|2021-08-22 22:26:40|6491.8|6487.8|6491.8|6487.8|6491.8|6487.8|6491.8|6487.8|0
1629671240000|2021-08-22 22:27:20|6494.9|6484.9|6494.9|6484.9|6494.9|6484.9|6494.9|6484.9|0
1629671250000|2021-08-22 22:27:30|6495.3|6485.3|6495.3|6485.3|6495.3|6485.3|6495.3|6485.3|0
1629671360000|2021-08-22 22:29:20|6492.4|6488.4|6497.3|6487.3|6497.3|6489.8|6492.4|6487.3|0
1629671370000|2021-08-22 22:29:30|6494.8|6490.8|6494.7|6491.9|6494.8|6491.9|6494.3|6490.8|0
1629671380000|2021-08-22 22:29:40|6494.6|6491.8|6493.2|6489.2|6494.8|6492|6493.2|6489.2|142
1629671390000|2021-08-22 22:29:50|6493.1|6490.3|6493.4|6490.6|6493.4|6490.6|6493.1|6490.3|0
1629671400000|2021-08-22 22:30:00|6493.5|6489.5|6495.5|6491.5|6495.5|6492|6493.5|6489.5|1
1629671420000|2021-08-22 22:30:20|6496.5|6492.5|6498.9|6494.9|6498.9|6495.6|6496.5|6492.5|0
1629671430000|2021-08-22 22:30:30|6498.5|6494.5|6498.5|6494.5|6498.5|6494.5|6498.5|6494.5|0
1629671440000|2021-08-22 22:30:40|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|6498.4|6495.6|0
1629671450000|2021-08-22 22:30:50|6498.9|6494.9|6497.8|6495|6498.9|6495|6497.8|6494.5|0
1629671460000|2021-08-22 22:31:00|6497.4|6494.6|6497.9|6495.1|6497.9|6495.1|6496.4|6493.6|3
1629671470000|2021-08-22 22:31:10|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|6497.4|6494.6|0
1629671500000|2021-08-22 22:31:40|6496.5|6492.5|6496.5|6492.5|6496.5|6492.5|6496.5|6492.5|0
1629671510000|2021-08-22 22:31:50|6495.8|6493|6495.8|6493|6495.8|6493|6495.8|6493|0
1629671520000|2021-08-22 22:32:00|6495.4|6492.6|6498.4|6495.6|6498.4|6495.6|6495.4|6492.6|1
1629671530000|2021-08-22 22:32:10|6498.9|6496.1|6497.4|6494.6|6499.8|6496.1|6497.1|6494.3|12
1629671540000|2021-08-22 22:32:20|6497.6|6494.8|6497.4|6494.6|6497.9|6495.1|6497.4|6494.6|14
1629671550000|2021-08-22 22:32:30|6497.6|6494.8|6499.4|6496.6|6499.4|6496.6|6497.6|6494.8|3
1629671570000|2021-08-22 22:32:50|6499.6|6496.8|6501.4|6498.6|6501.4|6498.6|6499.6|6496.8|1
1629671580000|2021-08-22 22:33:00|6502.2|6498.2|6502.2|6498.2|6502.2|6498.2|6502.2|6498.2|0
1629671590000|2021-08-22 22:33:10|6502.5|6498.5|6502.5|6498.5|6502.5|6498.6|6501.4|6498.2|0
1629671610000|2021-08-22 22:33:30|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|0
1629671640000|2021-08-22 22:34:00|6501.6|6498.8|6501.4|6498.6|6501.8|6499|6501.4|6498.6|2
1629671650000|2021-08-22 22:34:10|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|0
1629671660000|2021-08-22 22:34:20|6501.3|6497.3|6501.5|6497.5|6501.5|6497.5|6500.5|6496.5|0
1629671670000|2021-08-22 22:34:30|6500.4|6497.6|6500.4|6497.6|6504|6497.8|6500.4|6494|0
1629671680000|2021-08-22 22:34:40|6501.2|6497.2|6501.5|6497.5|6501.5|6497.6|6500.4|6497.2|0
1629671730000|2021-08-22 22:35:30|6500.5|6496.5|6501.5|6497.5|6501.5|6497.5|6500.5|6496.5|0
1629671750000|2021-08-22 22:35:50|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|0
1629671760000|2021-08-22 22:36:00|6500.9|6496.9|6500.5|6496.5|6500.9|6497|6499.4|6496.5|0
1629671770000|2021-08-22 22:36:10|6499|6495|6499.2|6495.2|6499.5|6496|6497.9|6494.5|0
1629671780000|2021-08-22 22:36:20|6498.8|6496|6499.4|6496.6|6499.5|6496.6|6498.4|6495|0
1629671790000|2021-08-22 22:36:30|6499.5|6495.5|6499.5|6495.5|6499.5|6495.5|6499.5|6495.5|0
1629671800000|2021-08-22 22:36:40|6499.3|6495.3|6498.5|6494.5|6499.3|6495.3|6498.5|6494.5|0
1629671810000|2021-08-22 22:36:50|6497.8|6495|6497.8|6495|6497.8|6495|6497.8|6495|0
1629671820000|2021-08-22 22:37:00|6497.4|6494.6|6496.4|6493.6|6497.4|6494.6|6496.4|6493.6|0
1629671830000|2021-08-22 22:37:10|6496.7|6492.7|6496.7|6492.7|6496.7|6492.7|6496.7|6492.7|0
1629671840000|2021-08-22 22:37:20|6494.4|6491.6|6495.5|6491.5|6495.5|6491.6|6494.4|6491.5|0
1629671850000|2021-08-22 22:37:30|6495.4|6492.6|6495.4|6492.6|6495.4|6492.6|6495.4|6492.6|0
1629671870000|2021-08-22 22:37:50|6500|6490|6496.9|6494.1|6500|6494.1|6496.5|6490|1
1629671880000|2021-08-22 22:38:00|6496.4|6493.6|6496.4|6493.6|6496.4|6493.6|6496.4|6493.6|0
1629671890000|2021-08-22 22:38:10|6497.2|6493.2|6497.2|6493.2|6497.2|6493.2|6497.2|6493.2|1
1629671900000|2021-08-22 22:38:20|6496.4|6493.6|6496.4|6493.6|6496.4|6493.6|6496.4|6493.6|0
1629671910000|2021-08-22 22:38:30|6495.4|6492.6|6495.4|6492.6|6495.4|6492.6|6495.4|6492.6|25
1629671930000|2021-08-22 22:38:50|6493.4|6490.6|6493.5|6489.5|6493.5|6490.6|6493.4|6489.5|1
1629671940000|2021-08-22 22:39:00|6493.9|6489.9|6493.4|6490.6|6494.2|6490.6|6493.4|6489.9|1
1629671950000|2021-08-22 22:39:10|6493.8|6491|6494.4|6491.6|6494.5|6491.6|6493.8|6490.5|4
1629671980000|2021-08-22 22:39:40|6494.9|6492.1|6495.3|6492.5|6495.3|6492.5|6494.9|6492.1|0
1629671990000|2021-08-22 22:39:50|6495.9|6491.9|6495.9|6491.9|6495.9|6491.9|6495.9|6491.9|1
1629672000000|2021-08-22 22:40:00|6495.5|6491.5|6493.8|6491|6495.5|6491.5|6493.8|6490.5|0
1629672010000|2021-08-22 22:40:10|6493.4|6490.6|6493.4|6490.6|6493.4|6490.6|6493.4|6490.6|0
1629672090000|2021-08-22 22:41:30|6493.9|6489.9|6494.5|6490.5|6494.5|6490.5|6493.5|6489.5|0
1629672100000|2021-08-22 22:41:40|6498.4|6488.4|6495.5|6491.5|6498.4|6491.5|6495.5|6488.4|0
1629672130000|2021-08-22 22:42:10|6495|6492.2|6495.9|6493.1|6496.9|6493.6|6495|6492.2|0
1629672140000|2021-08-22 22:42:20|6496|6493.2|6495.9|6491.9|6496.7|6493.6|6495.4|6491.9|1
1629672150000|2021-08-22 22:42:30|6495.5|6491.5|6495.5|6491.5|6496.5|6492.5|6495.5|6491.5|0
1629672160000|2021-08-22 22:42:40|6496.5|6492.5|6495.4|6492.6|6496.5|6493.1|6495.4|6492.5|0
1629672180000|2021-08-22 22:43:00|6495.9|6491.9|6495.9|6491.9|6495.9|6491.9|6495.9|6491.9|0
1629672190000|2021-08-22 22:43:10|6495.5|6491.5|6495.5|6491.5|6495.5|6491.5|6495.5|6491.5|0
1629672230000|2021-08-22 22:43:50|||||||||2
1629672240000|2021-08-22 22:44:00|6495.9|6491.9|6496.5|6492.5|6499|6492.5|6495.5|6489|3
1629672300000|2021-08-22 22:45:00|6493.4|6490.6|6494.5|6490.5|6494.5|6490.6|6493.4|6490.5|3
1629672310000|2021-08-22 22:45:10|6493.8|6491|6494.5|6490.5|6494.5|6491|6493.4|6490.1|0
1629672320000|2021-08-22 22:45:20|6493.8|6491|6493.8|6491|6493.8|6491|6493.8|6491|0
1629672330000|2021-08-22 22:45:30|6493.4|6490.6|6493.4|6490.6|6493.4|6490.6|6493.4|6490.6|0
1629672340000|2021-08-22 22:45:40|6494.5|6490.5|6496.5|6492.5|6496.5|6492.5|6494.4|6490.5|0
1629672360000|2021-08-22 22:46:00|6496.4|6493.6|6499.5|6495.5|6499.5|6495.5|6496.4|6493.6|1
1629672390000|2021-08-22 22:46:30|6500.5|6496.5|6500.5|6496.5|6500.5|6496.5|6500.5|6496.5|0
1629672400000|2021-08-22 22:46:40|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|6500.4|6497.6|0
1629672410000|2021-08-22 22:46:50|6502.5|6492.5|6503|6493|6503|6493|6502.5|6492.5|2
1629672460000|2021-08-22 22:47:40|6502.6|6492.6|6502.6|6492.6|6502.6|6492.6|6502.6|6492.6|0
1629672470000|2021-08-22 22:47:50|6500.1|6496.1|6500.5|6496.5|6500.5|6497.2|6500|6496.1|0
1629672530000|2021-08-22 22:48:50|||||||||1
1629672540000|2021-08-22 22:49:00|||||||||1
1629672580000|2021-08-22 22:49:40|6503.6|6493.6|6502.5|6498.5|6503.6|6498.5|6501|6493.6|0
1629672590000|2021-08-22 22:49:50|||||||||1
1629672600000|2021-08-22 22:50:00|6505.3|6495.3|6504.6|6494.6|6505.3|6495.3|6504.6|6494.6|0
1629672610000|2021-08-22 22:50:10|6501.5|6497.5|6501.5|6497.5|6501.5|6497.5|6501.5|6497.5|0
1629672650000|2021-08-22 22:50:50|6501|6498.2|6501.5|6498.7|6501.5|6498.7|6501|6498.2|0
1629672660000|2021-08-22 22:51:00|6501.9|6499.1|6501.8|6499|6501.9|6499.1|6501.8|6499|1
1629672670000|2021-08-22 22:51:10|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|6501.4|6498.6|0
1629672680000|2021-08-22 22:51:20|6501.3|6498.5|6500.9|6498.1|6501.3|6498.5|6500.9|6498.1|3
1629672720000|2021-08-22 22:52:00|6500.5|6497.7|6500.5|6497.7|6500.5|6497.7|6500.5|6497.7|1
1629672730000|2021-08-22 22:52:10|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|6500.9|6498.1|1
1629672800000|2021-08-22 22:53:20|||||||||2
1629672830000|2021-08-22 22:53:50|||||||||1
1629672940000|2021-08-22 22:55:40|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|6502.4|6499.6|2
1629672980000|2021-08-22 22:56:20|6502.9|6498.9|6500.1|6496.1|6502.9|6499|6499.4|6496.1|3
1629673000000|2021-08-22 22:56:40|6500.5|6496.5|6500.5|6496.5|6500.5|6496.5|6500.5|6496.5|0
1629673120000|2021-08-22 22:58:40|6499.8|6497|6498.9|6496.1|6499.8|6497|6498.9|6496.1|0
1629673130000|2021-08-22 22:58:50|6498.8|6496|6499.4|6496.6|6499.9|6496.6|6498.8|6495.9|0
1629673140000|2021-08-22 22:59:00|6500.5|6496.5|6500.5|6496.5|6500.5|6496.5|6500.5|6496.5|1
1629673150000|2021-08-22 22:59:10|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|6499.4|6496.6|0
1629673160000|2021-08-22 22:59:20|6500.1|6496.1|6499.4|6496.6|6500.1|6496.6|6499.4|6496.1|0
1629673170000|2021-08-22 22:59:30|6500.1|6496.1|6499.9|6495.9|6503|6496.1|6499.9|6493|0
1629673200000|2021-08-22 23:00:00|6498.8|6496|6496.9|6494.1|6498.8|6496|6496.8|6494|4
1629673210000|2021-08-22 23:00:10|6502|6492|6500.5|6496.5|6502|6496.6|6499.1|6492|1
1629673220000|2021-08-22 23:00:20|6503.6|6493.6|6501.5|6497.5|6503.6|6497.5|6501.5|6493.6|0
1629673230000|2021-08-22 23:00:30|6501|6498.2|6501.5|6497.5|6502|6498.6|6500.9|6497.5|0
1629673240000|2021-08-22 23:00:40|6501|6498.2|6501.9|6497.9|6502|6498.6|6500.9|6497.5|0
1629673250000|2021-08-22 23:00:50|6501.4|6498.6|6501.4|6498.6|6502|6498.6|6501|6497.5|0
1629673270000|2021-08-22 23:01:10|6502.5|6498.5|6502.5|6498.5|6502.5|6498.5|6502.5|6498.5|0
1629673290000|2021-08-22 23:01:30|6503.1|6499.1|6504.1|6500.1|6504.1|6500.6|6502.4|6499.1|0
1629673300000|2021-08-22 23:01:40|6504.5|6500.5|6504.5|6500.5|6504.5|6501.4|6504.2|6500.5|0
1629673310000|2021-08-22 23:01:50|6504.9|6500.9|6504.4|6501.6|6504.9|6501.6|6504.4|6500.9|1
1629673340000|2021-08-22 23:02:20|6504.5|6501.7|6504.9|6502.1|6504.9|6502.1|6504.5|6501.7|1
1629673350000|2021-08-22 23:02:30|6505.4|6502.6|6506.4|6503.6|6506.4|6503.6|6505.4|6502.6|2
1629673400000|2021-08-22 23:03:20|6506.9|6502.9|6506.2|6503.4|6506.9|6503.4|6506.2|6502.9|0
1629673410000|2021-08-22 23:03:30|6505.8|6503|6505.8|6503|6505.8|6503|6505.8|6503|0
1629673440000|2021-08-22 23:04:00|6506.7|6502.7|6507.4|6504.6|6507.4|6504.6|6506.7|6502.7|1
1629673450000|2021-08-22 23:04:10|6507.8|6505|6507.9|6505.1|6507.9|6505.1|6507.8|6505|0
1629673460000|2021-08-22 23:04:20|6507.5|6504.7|6507.9|6503.9|6507.9|6504.7|6507.4|6503.9|1
1629673470000|2021-08-22 23:04:30|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|6507.4|6504.6|0
1629673500000|2021-08-22 23:05:00|6507.9|6503.9|6506.8|6504|6507.9|6504|6506.8|6503.9|0
1629673510000|2021-08-22 23:05:10|6506.9|6502.9|6506.9|6502.9|6506.9|6502.9|6506.9|6502.9|0
1629673520000|2021-08-22 23:05:20|6507.1|6503.1|6508|6504|6508|6504.6|6507.1|6503.1|0
1629673530000|2021-08-22 23:05:30|6507.9|6503.9|6508.6|6505.8|6508.6|6505.8|6507.4|6503.9|3
1629673540000|2021-08-22 23:05:40|6509.6|6506.8|6512.4|6509.6|6512.9|6509.6|6509.6|6506.8|5
1629673560000|2021-08-22 23:06:00|6512.9|6508.9|6511.8|6509|6512.9|6509.5|6511.8|6508.9|0
1629673570000|2021-08-22 23:06:10|6512.4|6509.6|6512.9|6508.9|6512.9|6509.6|6512.4|6508.9|0
1629673590000|2021-08-22 23:06:30|6512.4|6509.6|6511.8|6509|6512.9|6509.6|6511.8|6508.9|0
1629673600000|2021-08-22 23:06:40|6512.3|6508.3|6511.9|6507.9|6512.3|6508.6|6511.3|6507.9|2
1629673620000|2021-08-22 23:07:00|6511.4|6508.6|6511.4|6508.6|6511.4|6508.6|6511.4|6508.6|0
1629673650000|2021-08-22 23:07:30|6511.8|6509|6514.4|6511.6|6514.5|6511.6|6511.8|6509|7
1629673660000|2021-08-22 23:07:40|6514.5|6511.7|6514|6511.2|6514.5|6511.7|6514|6511.2|2
1629673690000|2021-08-22 23:08:10|6516.3|6513.5|6517.4|6514.6|6517.4|6514.6|6516.3|6513.5|6
1629673700000|2021-08-22 23:08:20|6518.5|6514.5|6517.9|6513.9|6518.5|6515.6|6517.4|6513.5|10
1629673710000|2021-08-22 23:08:30|6517.4|6514.6|6517.4|6514.6|6518.5|6515.1|6517|6514.2|0
1629673720000|2021-08-22 23:08:40|6517.9|6513.9|6517.4|6514.6|6517.9|6514.6|6517.4|6513.9|1
1629673730000|2021-08-22 23:08:50|6517.9|6513.9|6516.3|6513.5|6517.9|6514.6|6516.3|6513.5|2
1629673740000|2021-08-22 23:09:00|6517.9|6513.9|6517.4|6514.6|6517.9|6514.6|6517.4|6513.9|9
1629673750000|2021-08-22 23:09:10|6517.5|6514.7|6517.9|6515.1|6517.9|6515.1|6517.5|6514.7|0
1629673780000|2021-08-22 23:09:40|||||||||1
1629673790000|2021-08-22 23:09:50|6519.5|6515.5|6519.5|6515.5|6519.5|6516.6|6519.1|6515.5|3
1629673800000|2021-08-22 23:10:00|6519|6516.2|6518.8|6516|6519|6516.2|6518.8|6516|3
1629673830000|2021-08-22 23:10:30|6518.3|6515.5|6518.4|6515.6|6518.4|6515.6|6518.3|6515.5|1
1629673840000|2021-08-22 23:10:40|6518.7|6514.7|6515.8|6513|6518.7|6514.7|6515.8|6513|6
1629673860000|2021-08-22 23:11:00|6515.9|6513.1|6514.9|6512.1|6515.9|6513.1|6514.9|6512.1|0
1629673870000|2021-08-22 23:11:10|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|1
1629673880000|2021-08-22 23:11:20|6515.4|6512.6|6515.4|6512.6|6515.9|6512.6|6515|6511.5|0
1629673890000|2021-08-22 23:11:30|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|6515.5|6511.5|0
1629673900000|2021-08-22 23:11:40|6515.4|6512.6|6515.4|6512.6|6515.9|6512.6|6515.4|6511.5|0
1629673910000|2021-08-22 23:11:50|6515.5|6511.5|6515.4|6512.6|6515.5|6512.6|6515|6511.5|0
1629673920000|2021-08-22 23:12:00|6515.9|6511.9|6515.1|6511.1|6515.9|6511.9|6514.4|6511.1|0
1629673930000|2021-08-22 23:12:10|6514.5|6511.7|6514.4|6511.6|6514.5|6511.7|6514.4|6511.6|0
1629673940000|2021-08-22 23:12:20|6515.1|6511.1|6515.1|6511.1|6515.1|6511.1|6515.1|6511.1|0
1629673980000|2021-08-22 23:13:00|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|6514.4|6511.6|0
1629674000000|2021-08-22 23:13:20|6513.9|6511.1|6513.8|6511|6513.9|6511.1|6513.8|6511|2
1629674020000|2021-08-22 23:13:40|||||||||1
1629674030000|2021-08-22 23:13:50|6513.9|6511.1|6513.4|6510.6|6514.1|6511.1|6513.4|6510.1|3
1629674040000|2021-08-22 23:14:00|6512.9|6510.1|6512.8|6510|6512.9|6510.1|6512.8|6510|2
1629674060000|2021-08-22 23:14:20|6513.4|6510.6|6512.8|6510|6514.5|6510.6|6512.8|6510|1
1629674100000|2021-08-22 23:15:00|6512.3|6509.5|6512.4|6509.6|6512.4|6509.6|6512.3|6509.5|1
1629674110000|2021-08-22 23:15:10|6512.8|6510|6512.8|6510|6512.8|6510|6512.8|6510|0
1629674140000|2021-08-22 23:15:40|6513|6510.2|6514.1|6510.1|6514.1|6510.6|6513|6510.1|1
1629674150000|2021-08-22 23:15:50|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|0
1629674190000|2021-08-22 23:16:30|6513|6510.2|6513|6510.2|6513|6510.2|6513|6510.2|0
1629674210000|2021-08-22 23:16:50|6512.8|6510|6513.4|6510.6|6513.5|6510.6|6512.8|6509.5|1
1629674220000|2021-08-22 23:17:00|6513.9|6509.9|6512.8|6510|6513.9|6510|6512.8|6509.9|0
1629674230000|2021-08-22 23:17:10|6512.9|6510.1|6512.8|6510|6512.9|6510.1|6512.8|6510|1
1629674250000|2021-08-22 23:17:30|6512.3|6509.5|6512.2|6509.4|6512.3|6509.5|6512.2|6509.4|3
1629674260000|2021-08-22 23:17:40|6510.9|6508.1|6510.8|6508|6510.9|6508.1|6510.8|6508|0
1629674280000|2021-08-22 23:18:00|6510.4|6507.6|6507|6504.2|6510.4|6507.6|6507|6504.2|1
1629674290000|2021-08-22 23:18:10|6508.1|6504.1|6507.4|6504.6|6508.5|6505.2|6507.4|6504.1|0
1629674300000|2021-08-22 23:18:20|6507.6|6504.8|6508.7|6504.7|6508.7|6505.2|6507.6|6504.7|0
1629674310000|2021-08-22 23:18:30|6509.5|6505.5|6510.1|6506.1|6510.1|6506.1|6509.5|6505.5|0
1629674320000|2021-08-22 23:18:40|6510.4|6507.6|6510.4|6507.6|6510.4|6507.6|6510.4|6507.6|0
1629674340000|2021-08-22 23:19:00|6510.5|6507.7|6511.4|6508.6|6511.4|6508.6|6510.5|6507.7|2
1629674350000|2021-08-22 23:19:10|6511.9|6509.1|6511.4|6508.6|6511.9|6509.1|6511.4|6508.6|0
1629674360000|2021-08-22 23:19:20|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|6512.4|6509.6|0
1629674400000|2021-08-22 23:20:00|6512.6|6509.8|6512.4|6509.6|6513.4|6510.6|6512.4|6509.6|0
1629674470000|2021-08-22 23:21:10|6512.3|6509.5|6511.8|6509|6512.3|6509.5|6511.8|6509|0
1629674500000|2021-08-22 23:21:40|6512|6509.2|6512.4|6509.6|6512.4|6509.6|6512|6509.2|0
1629674510000|2021-08-22 23:21:50|6512.5|6509.7|6512.4|6509.6|6512.9|6510.1|6512.4|6508.9|0
1629674570000|2021-08-22 23:22:50|6512.9|6510.1|6512.5|6509.7|6512.9|6510.1|6512.4|6509.6|0
1629674580000|2021-08-22 23:23:00|6512.9|6510.1|6512.5|6509.7|6512.9|6510.1|6512.4|6509.6|0
1629674590000|2021-08-22 23:23:10|6512.9|6510.1|6512.4|6509.6|6512.9|6510.1|6512.4|6509.6|1
1629674630000|2021-08-22 23:23:50|6511.5|6507.5|6511.9|6507.9|6511.9|6508.6|6511.4|6507.5|3
1629674640000|2021-08-22 23:24:00|6511.4|6508.6|6511.9|6507.9|6511.9|6508.6|6511.4|6507.9|1
1629674650000|2021-08-22 23:24:10|6511.4|6508.6|6511.4|6508.6|6511.4|6508.6|6511.4|6508.6|0
1629674690000|2021-08-22 23:24:50|6511.2|6508.4|6510.8|6508|6511.2|6508.4|6510.8|6508|0
1629674700000|2021-08-22 23:25:00|6510.6|6507.8|6508.4|6505.6|6510.6|6507.8|6508.4|6505.6|0
1629674760000|2021-08-22 23:26:00|6508.8|6506|6508.9|6506.1|6508.9|6506.1|6508.8|6506|0
1629674780000|2021-08-22 23:26:20|6508.8|6506|6508.8|6506|6508.8|6506|6508.8|6506|0
1629674810000|2021-08-22 23:26:50|6509.4|6506.6|6513.4|6510.6|6513.4|6510.6|6509.4|6506.6|8
1629674820000|2021-08-22 23:27:00|||||||||2
1629674850000|2021-08-22 23:27:30|6514.5|6510.5|6514.5|6510.5|6514.5|6510.5|6514.5|6510.5|4
1629674860000|2021-08-22 23:27:40|6514.1|6511.3|6517.9|6515.1|6517.9|6515.1|6514.1|6511.3|7
1629674870000|2021-08-22 23:27:50|6517.8|6515|6517.9|6515.1|6517.9|6515.1|6517.8|6515|1
1629674890000|2021-08-22 23:28:10|6516.4|6513.6|6517.1|6513.1|6517.1|6513.6|6516.4|6513.1|4
1629674900000|2021-08-22 23:28:20|6522|6512|6520.5|6517.7|6522|6517.7|6518.4|6512|32
1629674910000|2021-08-22 23:28:30|||||||||16
1629674920000|2021-08-22 23:28:40|6520|6517.2|6522.4|6519.6|6522.4|6519.6|6520|6517.2|12
1629674930000|2021-08-22 23:28:50|6522.5|6519.7|6522.5|6519.7|6522.9|6520.1|6522.4|6519.6|2
1629674940000|2021-08-22 23:29:00|6522.9|6520.1|6522|6519.2|6522.9|6520.1|6521.4|6518.1|16
1629674950000|2021-08-22 23:29:10|6521.4|6518.6|6521.4|6518.6|6521.4|6518.6|6521.4|6518.6|3
1629674960000|2021-08-22 23:29:20|6522.1|6518.1|6522|6519.2|6522.1|6519.2|6522|6518.1|2
1629675000000|2021-08-22 23:30:00|6521.9|6519.1|6520.4|6517.6|6521.9|6519.1|6520.4|6517.1|11
1629675030000|2021-08-22 23:30:30|6520.5|6517.7|6521|6518.2|6521|6518.2|6520.5|6517.7|0
1629675050000|2021-08-22 23:30:50|6520.8|6518|6521.1|6517.1|6521.1|6518|6520.4|6517.1|2
1629675060000|2021-08-22 23:31:00|6520.4|6517.6|6520.4|6517.6|6520.4|6517.6|6520.4|6517.6|0
1629675070000|2021-08-22 23:31:10|6520.3|6517.5|6519.9|6517.1|6520.3|6517.5|6519.9|6517.1|0
1629675090000|2021-08-22 23:31:30|6520|6517.2|6520|6517.2|6520|6517.2|6519.9|6517.1|0
1629675100000|2021-08-22 23:31:40|6519.9|6517.1|6519.9|6517.1|6519.9|6517.1|6519.9|6517.1|0
1629675120000|2021-08-22 23:32:00|6519.8|6517|6518.5|6514.5|6519.8|6517|6518.5|6514.5|6
1629675130000|2021-08-22 23:32:10|6518.1|6514.1|6518.1|6514.1|6518.1|6514.1|6518.1|6514.1|0
1629675150000|2021-08-22 23:32:30|6517.4|6514.6|6518.1|6514.1|6518.1|6514.6|6517.4|6514.1|0
1629675160000|2021-08-22 23:32:40|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|0
1629675180000|2021-08-22 23:33:00|6517|6514.2|6517|6514.2|6517.1|6514.2|6516.4|6513.1|2
1629675200000|2021-08-22 23:33:20|6517.2|6514.4|6517.4|6514.6|6518.1|6515.2|6517.2|6514.1|1
1629675210000|2021-08-22 23:33:30|6517.6|6514.8|6518.4|6515.6|6519.1|6515.6|6517.6|6514.8|1
1629675220000|2021-08-22 23:33:40|6519|6516.2|6520|6517.2|6520.4|6517.6|6519|6516.1|75
1629675230000|2021-08-22 23:33:50|6520.1|6517.3|6520.5|6517.7|6520.5|6517.7|6520.1|6517.3|0
1629675240000|2021-08-22 23:34:00|6520.4|6517.6|6520|6517.2|6520.4|6517.6|6520|6517.2|2
1629675250000|2021-08-22 23:34:10|6519.4|6516.6|6518.4|6515.6|6519.4|6516.6|6518.4|6515.6|1
1629675260000|2021-08-22 23:34:20|6519.4|6516.6|6519.4|6516.6|6519.4|6516.6|6519.4|6516.6|0
1629675270000|2021-08-22 23:34:30|6519|6516.2|6515.8|6513|6519.1|6516.2|6515.8|6512.9|0
1629675280000|2021-08-22 23:34:40|6516|6513.2|6516|6513.2|6516|6513.2|6516|6513.2|0
1629675320000|2021-08-22 23:35:20|6515.1|6511.1|6514.4|6511.6|6515.1|6511.6|6514.4|6511.1|3
1629675330000|2021-08-22 23:35:30|6514.6|6511.8|6515.4|6512.6|6515.4|6512.6|6514.6|6511.8|0
1629675340000|2021-08-22 23:35:40|6516.1|6512.1|6516.1|6512.1|6516.1|6512.1|6516.1|6512.1|0
1629675350000|2021-08-22 23:35:50|6515.6|6512.8|6517.4|6514.6|6517.4|6514.6|6515.6|6512.8|0
1629675380000|2021-08-22 23:36:20|6516.9|6514.1|6516.9|6514.1|6516.9|6514.1|6516.9|6514.1|0
1629675390000|2021-08-22 23:36:30|6516.4|6513.6|6516.4|6513.6|6516.4|6513.6|6516.4|6513.6|3
1629675480000|2021-08-22 23:38:00|6515.6|6512.8|6515.4|6512.6|6515.6|6512.8|6514.4|6511.6|4
1629675490000|2021-08-22 23:38:10|6515|6512.2|6514.5|6511.7|6515|6512.2|6514.5|6511.7|0
1629675500000|2021-08-22 23:38:20|6514|6511.2|6514|6511.2|6514|6511.2|6514|6511.2|0
1629675520000|2021-08-22 23:38:40|6513.1|6509.1|6513|6510.2|6513.1|6510.2|6512|6509.1|4
1629675530000|2021-08-22 23:38:50|6513.1|6510.3|6513|6510.2|6513.5|6510.7|6513|6510.2|1
1629675540000|2021-08-22 23:39:00|6513.4|6510.6|6512.9|6510.1|6513.4|6510.6|6512.9|6510.1|0
1629675550000|2021-08-22 23:39:10|6511.9|6509.1|6512|6509.2|6512.6|6509.6|6511|6507.7|9
1629675560000|2021-08-22 23:39:20|6512.4|6509.6|6513.9|6511.1|6514|6511.2|6512.4|6509.6|2
1629675570000|2021-08-22 23:39:30|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|1
1629675600000|2021-08-22 23:40:00|6513|6510.2|6513|6510.2|6513|6510.2|6513|6510.2|0
1629675630000|2021-08-22 23:40:30|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|1
1629675650000|2021-08-22 23:40:50|6513|6510.2|6513|6510.2|6513|6510.2|6513|6510.2|1
1629675660000|2021-08-22 23:41:00|6512.6|6509.8|6512.6|6509.8|6513.1|6509.8|6512.4|6509.1|2
1629675670000|2021-08-22 23:41:10|6513|6510.2|6513|6510.2|6513|6510.2|6513|6510.2|0
1629675700000|2021-08-22 23:41:40|6514|6511.2|6513.9|6511.1|6514.4|6511.6|6513.9|6511.1|4
1629675710000|2021-08-22 23:41:50|6514|6511.2|6514|6511.2|6514|6511.2|6514|6511.2|0
1629675720000|2021-08-22 23:42:00|6514.6|6511.8|6513.9|6511.1|6515|6512.2|6513.4|6510.6|2
1629675730000|2021-08-22 23:42:10|6514|6511.2|6514|6511.2|6514|6511.2|6514|6511.2|0
1629675750000|2021-08-22 23:42:30|6514.4|6511.6|6514.4|6511.6|6515.1|6511.6|6514.4|6511.1|0
1629675780000|2021-08-22 23:43:00|6514|6511.2|6513.9|6511.1|6514|6511.2|6513.9|6511.1|0
1629675790000|2021-08-22 23:43:10|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|6513.5|6510.7|0
1629675800000|2021-08-22 23:43:20|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|6515.4|6512.6|0
1629675810000|2021-08-22 23:43:30|6516|6513.2|6516|6513.2|6516|6513.2|6516|6513.2|0
1629675900000|2021-08-22 23:45:00|6515.9|6513.1|6513|6510.2|6515.9|6513.1|6512.8|6510|4
1629675910000|2021-08-22 23:45:10|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|6513.4|6510.6|0
1629675920000|2021-08-22 23:45:20|6512.9|6510.1|6512.9|6510.1|6512.9|6510.1|6512.9|6510.1|0
1629675930000|2021-08-22 23:45:30|6513.3|6510.5|6514.4|6511.6|6515.1|6511.6|6513.3|6510.5|3
1629675940000|2021-08-22 23:45:40|6515.4|6512.6|6516|6513.2|6516|6513.2|6515.4|6512.6|0
1629675950000|2021-08-22 23:45:50|6515.8|6513|6516|6513.2|6516|6513.2|6515.4|6512.6|0
1629675960000|2021-08-22 23:46:00|6515.8|6513|6515.8|6513|6515.8|6513|6515.8|6513|0
1629675970000|2021-08-22 23:46:10|6515.6|6512.8|6516|6513.2|6516|6513.2|6515.6|6512.8|0
1629675980000|2021-08-22 23:46:20|6516.5|6512.5|6516.5|6513.7|6516.5|6513.7|6516|6512.5|0
1629675990000|2021-08-22 23:46:30|6516.4|6513.6|6516|6513.2|6516.4|6513.6|6516|6513.2|0
1629676010000|2021-08-22 23:46:50|6516.5|6513.7|6516|6513.2|6516.5|6513.7|6516|6513.2|0
1629676020000|2021-08-22 23:47:00|6516.4|6513.6|6518.4|6515.6|6518.4|6515.6|6516.4|6513.6|5
1629676040000|2021-08-22 23:47:20|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|6517.4|6514.6|0
1629676050000|2021-08-22 23:47:30|6518.1|6514.1|6517.4|6514.6|6518.1|6514.6|6517.4|6514.1|0
1629676060000|2021-08-22 23:47:40|6518.1|6514.1|6518.2|6515.4|6519.3|6515.9|6517.4|6514.1|24
1629676070000|2021-08-22 23:47:50|6518.1|6515.3|6517.6|6514.8|6519.2|6516.4|6517.6|6514.8|1
1629676100000|2021-08-22 23:48:20|6517.7|6513.7|6517.7|6513.7|6517.7|6513.7|6517.7|6513.7|0
1629676110000|2021-08-22 23:48:30|6517.2|6514.4|6517|6514.2|6517.2|6514.4|6517|6514.2|0
1629676120000|2021-08-22 23:48:40|6517.2|6514.4|6517.7|6513.7|6517.7|6514.4|6517.2|6513.7|1
1629676130000|2021-08-22 23:48:50|6517|6514.2|6517|6514.2|6517|6514.2|6517|6514.2|0
1629676140000|2021-08-22 23:49:00|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|6517.2|6514.4|1
1629676150000|2021-08-22 23:49:10|6517.7|6513.7|6517.2|6514.4|6517.7|6514.4|6517.2|6513.7|0
1629676160000|2021-08-22 23:49:20|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|0
1629676170000|2021-08-22 23:49:30|6518.2|6515.4|6518.6|6514.6|6518.7|6515.4|6518|6514.6|1
1629676180000|2021-08-22 23:49:40|6519.1|6515.1|6518.6|6515.8|6519.1|6515.8|6518.6|6515.1|0
1629676190000|2021-08-22 23:49:50|6519.3|6515.3|6518|6515.2|6519.3|6515.8|6518|6515.2|0
1629676200000|2021-08-22 23:50:00|6519.1|6515.1|6518.7|6514.7|6519.1|6515.2|6518|6514.7|0
1629676210000|2021-08-22 23:50:10|6518|6515.2|6519.1|6515.1|6519.1|6515.8|6518|6515.1|0
1629676230000|2021-08-22 23:50:30|6518.6|6515.8|6519.6|6516.8|6519.6|6516.8|6518.6|6515.8|0
1629676250000|2021-08-22 23:50:50|6520.3|6516.3|6519.6|6516.8|6520.3|6516.8|6519.6|6516.3|0
1629676290000|2021-08-22 23:51:30|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|6518.6|6515.8|0
1629676360000|2021-08-22 23:52:40|6518.8|6516|6518.6|6515.8|6519.2|6516.4|6518.6|6515.8|0
1629676370000|2021-08-22 23:52:50|6519.3|6515.3|6519.2|6516.4|6519.3|6516.4|6518.6|6515.3|0
1629676380000|2021-08-22 23:53:00|6519|6516.2|6519.2|6516.4|6519.2|6516.4|6518.6|6515.8|0
1629676390000|2021-08-22 23:53:10|6519.1|6516.3|6518.6|6515.8|6519.7|6516.4|6518.6|6515.7|0
1629676410000|2021-08-22 23:53:30|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|6518.2|6515.4|0
1629676440000|2021-08-22 23:54:00|6518|6515.2|6517.6|6514.8|6518|6515.2|6517.6|6514.8|0
1629676460000|2021-08-22 23:54:20|6517.7|6514.9|6517.6|6514.8|6518.1|6515.3|6517.6|6514.8|0
1629676470000|2021-08-22 23:54:30|6517.7|6514.9|6517.6|6514.8|6518.5|6515.7|6517.6|6514.8|0
1629676480000|2021-08-22 23:54:40|6518.1|6515.3|6518.6|6515.8|6518.6|6515.8|6518.1|6515.3|1
1629676490000|2021-08-22 23:54:50|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|6519.2|6516.4|0
1629676500000|2021-08-22 23:55:00|6519|6516.2|6517.5|6514.7|6519|6516.2|6517|6514.1|0
1629676510000|2021-08-22 23:55:10|6517|6514.2|6517|6514.2|6517|6514.2|6517|6514.2|0
1629676560000|2021-08-22 23:56:00|6516|6513.2|6515|6512.2|6516|6513.2|6515|6512.2|1
1629676570000|2021-08-22 23:56:10|6513.6|6510.8|6514.1|6510.1|6514.1|6511.2|6513.5|6510.1|0
1629676580000|2021-08-22 23:56:20|6513|6510.2|6513.2|6510.4|6513.2|6510.4|6513|6510.2|0
1629676590000|2021-08-22 23:56:30|6513.6|6510.8|6513.6|6510.8|6514.7|6511.4|6513.6|6510.7|1
1629676600000|2021-08-22 23:56:40|6514.3|6510.3|6512.1|6508.1|6514.3|6510.8|6511.6|6508.1|0
1629676610000|2021-08-22 23:56:50|6510.6|6507.8|6510.6|6507.8|6510.6|6507.8|6510.6|6507.8|0
1629676620000|2021-08-22 23:57:00|6511.1|6507.1|6509.6|6506.8|6511.1|6507.1|6509.6|6506.3|0
1629676650000|2021-08-22 23:57:30|6510.2|6507.4|6510.7|6506.7|6510.7|6507.4|6510.2|6506.7|1
1629676660000|2021-08-22 23:57:40|6509.8|6507|6512.3|6508.3|6512.7|6509.4|6509.8|6507|0
1629676670000|2021-08-22 23:57:50|6512.2|6509.4|6512.2|6509.4|6512.2|6509.4|6512.2|6509.4|0
1629676690000|2021-08-22 23:58:10|6512.7|6508.7|6512.7|6508.7|6512.7|6508.7|6512.7|6508.7|0
1629676700000|2021-08-22 23:58:20|6512.2|6509.4|6512.2|6509.4|6512.2|6509.4|6512.2|6509.4|0
1629676730000|2021-08-22 23:58:50|6512.7|6508.7|6512.7|6508.7|6512.7|6508.7|6512.7|6508.7|0
1629676740000|2021-08-22 23:59:00|6512.2|6509.4|6512.7|6508.7|6512.7|6509.4|6512.2|6508.7|0
1629676770000|2021-08-22 23:59:30|6512.3|6508.3|6512.2|6509.4|6512.3|6509.4|6512.2|6508.3|0
1629676780000|2021-08-22 23:59:40|6512.7|6508.7|6512.3|6508.3|6512.7|6508.7|6512.3|6508.3|0
1629676790000|2021-08-22 23:59:50|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|6511.6|6508.8|0
1629676800000|2021-08-23 00:00:00|6512.1|6508.1|6511.7|6508.9|6512.1|6508.9|6511|6508.1|3
1629676810000|2021-08-23 00:00:10|6512.3|6509.5|6516.2|6513.4|6516.2|6513.4|6512.3|6509.5|28
1629676820000|2021-08-23 00:00:20|6516.7|6513.9|6519.1|6516.3|6519.1|6516.3|6516.7|6513.9|5
1629676830000|2021-08-23 00:00:30|6519.2|6516.4|6518.1|6515.3|6519.2|6516.4|6517.6|6514.8|12
1629676850000|2021-08-23 00:00:50|6518.6|6515.8|6522.2|6519.4|6523.5|6520.7|6518.6|6515.8|76
1629676860000|2021-08-23 00:01:00|6522.6|6519.8|6522.6|6519.8|6522.6|6519.8|6522.2|6519.4|2
1629676870000|2021-08-23 00:01:10|6522.3|6519.5|6523.6|6520.8|6526.1|6523.3|6522.3|6519.5|54
1629676880000|2021-08-23 00:01:20|6524.1|6521.3|6524.2|6521.4|6524.2|6521.4|6524.1|6521.3|1
1629676890000|2021-08-23 00:01:30|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|6524.1|6521.3|0
1629676900000|2021-08-23 00:01:40|6524|6521.2|6522.6|6519.8|6524|6521.2|6522.1|6519.3|9
1629676910000|2021-08-23 00:01:50|6522.1|6519.3|6522.2|6519.4|6522.2|6519.4|6522.1|6519.3|8
1629676920000|2021-08-23 00:02:00|6522.1|6519.3|6522.2|6519.4|6522.2|6519.4|6522.1|6519.3|1
1629676930000|2021-08-23 00:02:10|6522.7|6519.9|6525.6|6522.8|6526.6|6523.8|6522.7|6519.9|9
1629676940000|2021-08-23 00:02:20|6525.8|6523|6525.6|6522.8|6526.2|6523.4|6525.6|6522.8|1
1629676950000|2021-08-23 00:02:30|6524.6|6521.8|6523.6|6520.8|6524.6|6521.8|6523.6|6520.3|0
1629676960000|2021-08-23 00:02:40|6523.4|6520.6|6523|6520.2|6523.4|6520.6|6523|6520.2|1
1629676980000|2021-08-23 00:03:00|6522.6|6519.8|6523|6520.2|6523|6520.2|6522.1|6519.3|4
1629676990000|2021-08-23 00:03:10|6525.1|6521.1|6524.1|6521.3|6525.1|6521.6|6523.6|6520.3|0
1629677000000|2021-08-23 00:03:20|6524.2|6521.4|6523.6|6520.8|6524.2|6521.4|6523.6|6520.8|0
1629677020000|2021-08-23 00:03:40|6523.4|6520.6|6522.1|6519.3|6523.4|6520.6|6522.1|6519.3|0
1629677030000|2021-08-23 00:03:50|6522.6|6519.8|6522.6|6519.8|6523.2|6520.4|6522.1|6519.3|0
1629677040000|2021-08-23 00:04:00|6522.5|6519.7|6522.1|6519.3|6522.5|6519.7|6522.1|6519.3|0
1629677050000|2021-08-23 00:04:10|6522.2|6519.4|6522.1|6519.3|6522.2|6519.4|6522.1|6519.3|1
1629677060000|2021-08-23 00:04:20|||||||||20
1629677070000|2021-08-23 00:04:30|6522.3|6519.5|6523.6|6520.8|6523.6|6520.8|6522.3|6519.5|3
1629677080000|2021-08-23 00:04:40|6525.1|6522.3|6524.6|6521.8|6525.2|6522.4|6524.6|6521.8|1
1629677090000|2021-08-23 00:04:50|6524.7|6521.9|6526|6523.2|6526.1|6523.3|6524.6|6521.8|17
1629677100000|2021-08-23 00:05:00|6525.2|6522.4|6524.1|6521.3|6525.2|6522.4|6523.6|6520.8|2
1629677110000|2021-08-23 00:05:10|6524.2|6521.4|6527.1|6524.3|6527.1|6524.3|6524.2|6521.4|10
1629677120000|2021-08-23 00:05:20|6526.6|6523.8|6526.6|6523.8|6526.6|6523.8|6526.6|6523.8|1
1629677130000|2021-08-23 00:05:30|6526.7|6523.9|6525|6522.2|6529|6526.2|6525|6522.2|4
1629677140000|2021-08-23 00:05:40|6524.4|6521.6|6523.2|6520.4|6524.4|6521.6|6523|6520.2|0
1629677150000|2021-08-23 00:05:50|6523.7|6519.7|6522.6|6519.8|6523.7|6520.2|6522.6|6519.7|1
1629677160000|2021-08-23 00:06:00|6523.2|6520.4|6525.6|6522.8|6525.6|6522.8|6523.2|6520.4|0
1629677170000|2021-08-23 00:06:10|6525.8|6523|6527.1|6524.3|6527.1|6524.3|6525.8|6523|0
1629677180000|2021-08-23 00:06:20|6526.7|6523.9|6526.1|6523.3|6526.7|6523.9|6526.1|6523.3|2
1629677190000|2021-08-23 00:06:30|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|6525.6|6522.8|1
1629677200000|2021-08-23 00:06:40|6526.2|6523.4|6526.2|6523.4|6526.3|6523.4|6526.2|6522.3|1
1629677210000|2021-08-23 00:06:50|6526.7|6522.7|6525.6|6522.8|6526.7|6523.4|6525.6|6522.3|0
1629677220000|2021-08-23 00:07:00|6525.7|6522.9|6527.6|6524.8|6527.6|6524.8|6525.7|6522.9|1
1629677230000|2021-08-23 00:07:10|6527.8|6525|6528.1|6525.3|6528.2|6525.4|6527.6|6524.8|3
1629677240000|2021-08-23 00:07:20|6527.6|6524.8|6528.7|6525.9|6528.7|6525.9|6527.6|6524.8|3
1629677250000|2021-08-23 00:07:30|6529.1|6526.3|6529|6526.2|6530.2|6527.4|6529|6526.2|6
1629677260000|2021-08-23 00:07:40|6528.5|6525.7|6527.6|6524.8|6528.5|6525.7|6527.6|6524.8|1
1629677270000|2021-08-23 00:07:50|6528|6525.2|6528.2|6525.4|6528.2|6525.4|6528|6525.2|1
1629677280000|2021-08-23 00:08:00|6527.6|6524.8|6526.1|6523.3|6527.7|6524.8|6526|6523.2|0
1629677290000|2021-08-23 00:08:10|6526.2|6523.4|6526.3|6522.3|6526.7|6523.4|6526|6522.3|0
1629677300000|2021-08-23 00:08:20|6526.2|6523.4|6526.2|6523.4|6527.6|6524.8|6526|6523.1|0
1629677310000|2021-08-23 00:08:30|6526|6523.2|6526|6523.2|6526|6523.2|6526|6523.2|0
1629677330000|2021-08-23 00:08:50|6525|6522.2|6522.6|6519.8|6525|6522.2|6522.1|6519.3|22
1629677340000|2021-08-23 00:09:00|6523.2|6520.4|6525.2|6522.4|6525.2|6522.4|6523.2|6520.4|3
1629677350000|2021-08-23 00:09:10|6526.6|6523.8|6527.6|6524.8|6527.6|6524.8|6526.2|6523.4|0
1629677360000|2021-08-23 00:09:20|6527|6524.2|6527|6524.2|6527|6524.2|6527|6524.2|1
1629677370000|2021-08-23 00:09:30|6526.6|6523.8|6525.6|6522.8|6526.6|6523.8|6525|6522.2|0
1629677380000|2021-08-23 00:09:40|6525|6522.2|6525|6522.2|6525|6522.2|6525|6522.2|0
1629677390000|2021-08-23 00:09:50|6525.7|6521.7|6525|6522.2|6525.7|6522.2|6525|6521.7|0
1629677410000|2021-08-23 00:10:10|6524.6|6521.8|6524.6|6521.8|6524.6|6521.8|6524.6|6521.8|0
1629677430000|2021-08-23 00:10:30|6524.1|6521.3|6523.6|6520.8|6524.1|6521.3|6523.6|6520.8|0
1629677440000|2021-08-23 00:10:40|6522.6|6519.8|6522.6|6519.8|6522.6|6519.8|6522.6|6519.8|0
1629677450000|2021-08-23 00:10:50|6523.2|6520.4|6522.6|6519.8|6523.4|6520.6|6522.6|6519.8|0
1629677460000|2021-08-23 00:11:00|6522.8|6520|6523.6|6520.8|6523.6|6520.8|6522.8|6520|0
1629677470000|2021-08-23 00:11:10|6524.3|6520.3|6524.6|6521.8|6524.7|6521.8|6524.2|6520.3|0
1629677480000|2021-08-23 00:11:20|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|0
1629677490000|2021-08-23 00:11:30|6523|6520.2|6523.6|6520.8|6523.6|6520.8|6523|6519.3|0
1629677500000|2021-08-23 00:11:40|6524.3|6520.3|6525.1|6521.1|6525.1|6521.8|6523.6|6520.3|5
1629677510000|2021-08-23 00:11:50|6523.6|6520.8|6523.6|6520.8|6523.6|6520.8|6522.6|6519.3|1
1629677530000|2021-08-23 00:12:10|6525.1|6521.1|6524.6|6521.8|6525.1|6521.8|6524.6|6521.1|0
1629677540000|2021-08-23 00:12:20|6524.4|6521.6|6524.6|6521.8|6524.6|6521.8|6524|6521.2|0
1629677550000|2021-08-23 00:12:30|6524|6521.2|6524.6|6521.8|6525.1|6521.8|6524|6521.1|0
1629677580000|2021-08-23 00:13:00|6524.1|6521.3|6523.7|6520.9|6524.7|6521.4|6523.6|6520.7|0
1629677590000|2021-08-23 00:13:10|6523.6|6520.8|6524.6|6521.8|6525.1|6522.3|6523.6|6520.8|2
1629677600000|2021-08-23 00:13:20|6524.4|6521.6|6525.2|6522.4|6525.2|6522.4|6524|6520.7|3
1629677610000|2021-08-23 00:13:30|6526|6523.2|6525.6|6522.8|6526.6|6523.8|6525.6|6522.8|2
1629677620000|2021-08-23 00:13:40|6526.6|6523.8|6526.6|6523.8|6526.6|6523.8|6526.6|6523.8|0
1629677630000|2021-08-23 00:13:50|6526.1|6523.3|6526.6|6523.8|6526.6|6523.8|6526.1|6523.3|0
1629677640000|2021-08-23 00:14:00|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|6527.6|6524.8|0
1629677650000|2021-08-23 00:14:10|6528|6525.2|6528.1|6525.3|6528.7|6525.7|6528|6524.6|0
1629677680000|2021-08-23 00:14:40|6527.1|6524.3|6526.6|6523.8|6527.1|6524.3|6526.6|6523.8|1
1629677690000|2021-08-23 00:14:50|6527.3|6523.3|6526.6|6523.8|6527.3|6523.8|6526.6|6523.3|0
1629677700000|2021-08-23 00:15:00|6527.6|6524.8|6527.6|6524.8|6528.6|6525.8|6527.1|6524.3|4
1629677710000|2021-08-23 00:15:10|||||||||2
1629677720000|2021-08-23 00:15:20|6529.2|6526.4|6530.6|6527.8|6531.2|6528.4|6529.1|6526.3|6
1629677730000|2021-08-23 00:15:30|6531.3|6527.3|6532.2|6529.4|6532.6|6529.8|6530.8|6527.3|7
1629677740000|2021-08-23 00:15:40|6532.1|6529.3|6532|6529.2|6532.7|6529.3|6532|6528.7|1
1629677750000|2021-08-23 00:15:50|6531.8|6529|6531.6|6528.8|6532.2|6529.4|6531.6|6528.8|3
1629677760000|2021-08-23 00:16:00|6532.1|6528.1|6530.6|6527.8|6532.1|6528.2|6530.6|6527.8|1
1629677770000|2021-08-23 00:16:10|6530.8|6528|6531|6528.2|6531.6|6528.8|6530.8|6528|1
1629677780000|2021-08-23 00:16:20|6530.1|6527.3|6530|6527.2|6530.7|6527.4|6530|6526.7|3
1629677790000|2021-08-23 00:16:30|6529.6|6526.8|6529.6|6526.8|6529.6|6526.8|6529.6|6526.8|0
1629677800000|2021-08-23 00:16:40|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|6529.2|6526.4|1
1629677810000|2021-08-23 00:16:50|6529.4|6526.6|6530.6|6527.8|6530.6|6527.8|6529.4|6526.6|0
1629677820000|2021-08-23 00:17:00|6530.2|6527.4|6529.6|6526.8|6530.2|6527.4|6529.6|6526.8|0
1629677850000|2021-08-23 00:17:30|||||||||1
1629677860000|2021-08-23 00:17:40|6530.2|6527.4|6529.6|6526.8|6530.2|6527.4|6529.6|6526.8|0
1629677870000|2021-08-23 00:17:50|6530.2|6527.4|6532.8|6530|6532.8|6530|6530.2|6527.4|5
1629677880000|2021-08-23 00:18:00|6533.2|6530.4|6533.1|6530.3|6533.2|6530.4|6533.1|6530.3|0
1629677890000|2021-08-23 00:18:10|6532.6|6529.8|6532.6|6529.8|6532.6|6529.8|6532.6|6529.8|1
1629677900000|2021-08-23 00:18:20|6533.1|6529.1|6532.2|6529.4|6533.1|6529.4|6531.6|6528.8|0
1629677910000|2021-08-23 00:18:30|6532.7|6528.7|6532.2|6529.4|6532.7|6529.4|6532.2|6528.7|0
1629677920000|2021-08-23 00:18:40|6531.4|6528.6|6530.2|6527.4|6531.4|6528.6|6529.7|6526.7|4
1629677930000|2021-08-23 00:18:50|6530.6|6527.8|6532.2|6529.4|6533.1|6529.7|6530.6|6527.8|5
1629677940000|2021-08-23 00:19:00|6532.6|6529.8|6532.2|6529.4|6532.6|6529.8|6532.2|6529.4|1
1629677950000|2021-08-23 00:19:10|6532.6|6529.8|6539.2|6536.4|6539.6|6536.8|6532.6|6529.8|138
1629677960000|2021-08-23 00:19:20|6539.3|6535.3|6538.3|6534.3|6539.3|6535.9|6537.6|6534.3|5
1629677970000|2021-08-23 00:19:30|6537.8|6535|6537.7|6534.9|6537.8|6535|6537.7|6534.9|0
1629677980000|2021-08-23 00:19:40|6538.2|6535.4|6538.2|6535.4|6538.2|6535.4|6538.2|6535.4|0
1629677990000|2021-08-23 00:19:50|6538.1|6535.3|6537.1|6534.3|6538.1|6535.3|6537.1|6534.3|1
1629678000000|2021-08-23 00:20:00|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|3
1629678010000|2021-08-23 00:20:10|6537.3|6534.5|6537.7|6534.9|6537.7|6534.9|6537.3|6534.5|0
1629678020000|2021-08-23 00:20:20|6537.2|6534.4|6537.2|6534.4|6537.7|6534.9|6537.2|6534.4|1
1629678030000|2021-08-23 00:20:30|6537.1|6534.3|6537.2|6534.4|6537.2|6534.4|6537.1|6534.3|1
1629678040000|2021-08-23 00:20:40|6537.1|6534.3|6537.7|6534.9|6537.7|6534.9|6536.7|6533.9|3
1629678050000|2021-08-23 00:20:50|6537.2|6534.4|6537.7|6534.9|6537.7|6534.9|6537.2|6534.4|0
1629678060000|2021-08-23 00:21:00|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|0
1629678080000|2021-08-23 00:21:20|6537.1|6534.3|6537.2|6534.4|6537.2|6534.4|6537.1|6534.3|1
1629678090000|2021-08-23 00:21:30|6537.1|6534.3|6536.7|6533.9|6537.1|6534.3|6536.7|6533.9|2
1629678100000|2021-08-23 00:21:40|6535.2|6532.4|6534.6|6531.8|6535.2|6532.4|6534.6|6531.8|59
1629678110000|2021-08-23 00:21:50|6534.8|6532|6535.2|6532.4|6535.2|6532.4|6534.8|6532|6
1629678120000|2021-08-23 00:22:00|6535.7|6532.9|6537.2|6534.4|6537.2|6534.4|6535.3|6532.5|16
1629678130000|2021-08-23 00:22:10|6537.7|6534.9|6537.1|6534.3|6538.1|6535.3|6537.1|6534.3|1
1629678140000|2021-08-23 00:22:20|6536.6|6533.8|6535.1|6532.3|6536.6|6533.8|6535.1|6532.3|2
1629678150000|2021-08-23 00:22:30|6537.1|6534.3|6535.6|6532.8|6537.1|6534.3|6535.6|6532.8|10
1629678160000|2021-08-23 00:22:40|6536.1|6533.3|6535|6532.2|6536.2|6533.4|6535|6532.2|0
1629678170000|2021-08-23 00:22:50|6535.1|6532.3|6535.1|6532.3|6535.1|6532.3|6535.1|6532.3|0
1629678190000|2021-08-23 00:23:10|6534.7|6531.9|6533.6|6530.8|6534.7|6531.9|6533.6|6530.8|1
1629678200000|2021-08-23 00:23:20|||||||||5
1629678210000|2021-08-23 00:23:30|6534.2|6531.4|6533.1|6530.3|6534.2|6531.4|6533.1|6530.3|0
1629678220000|2021-08-23 00:23:40|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|6533.2|6530.4|2
1629678230000|2021-08-23 00:23:50|6532.7|6528.7|6532.7|6529.9|6533.1|6530.3|6532.2|6528.7|1
1629678240000|2021-08-23 00:24:00|6533.1|6530.3|6534.6|6531.8|6534.6|6531.8|6532.1|6529.3|1
1629678250000|2021-08-23 00:24:10|6534.1|6531.3|6534.6|6531.8|6534.6|6531.8|6534.1|6531.3|0
1629678260000|2021-08-23 00:24:20|6534.4|6531.6|6533.6|6530.8|6534.4|6531.6|6533.6|6530.8|1
1629678280000|2021-08-23 00:24:40|6533.7|6530.9|6534.1|6531.3|6534.1|6531.3|6533.7|6530.9|0
1629678290000|2021-08-23 00:24:50|6533.6|6530.8|6533.6|6530.8|6533.6|6530.8|6533.6|6530.8|0
1629678330000|2021-08-23 00:25:30|6533.2|6530.4|6536.6|6533.8|6536.6|6533.8|6533.1|6530.3|3
1629678340000|2021-08-23 00:25:40|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|0
1629678350000|2021-08-23 00:25:50|6538.3|6535.5|6537.4|6534.6|6538.7|6535.9|6537.4|6534.6|13
1629678360000|2021-08-23 00:26:00|6537.1|6534.3|6536.4|6533.6|6537.1|6534.3|6536.4|6533.6|7
1629678370000|2021-08-23 00:26:10|6536.1|6533.3|6538.1|6535.3|6538.1|6535.3|6536.1|6533.3|4
1629678380000|2021-08-23 00:26:20|6538.2|6535.4|6538.1|6535.3|6538.2|6535.4|6538.1|6535.3|4
1629678390000|2021-08-23 00:26:30|6537.9|6535.1|6537.9|6535.1|6537.9|6535.1|6537.9|6535.1|1
1629678400000|2021-08-23 00:26:40|6538.1|6535.3|6537.9|6535.1|6538.1|6535.3|6537.9|6535.1|0
1629678440000|2021-08-23 00:27:20|6537.4|6534.6|6537.6|6534.8|6537.7|6534.9|6537.4|6534.6|0
1629678450000|2021-08-23 00:27:30|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|6537.1|6534.3|1
1629678460000|2021-08-23 00:27:40|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|6537.2|6534.4|0
1629678480000|2021-08-23 00:28:00|6538.6|6535.8|6538.9|6536.1|6539.4|6536.6|6538.6|6535.8|0
1629678490000|2021-08-23 00:28:10|6538.2|6535.4|6537.9|6535.1|6538.2|6535.4|6537.9|6535.1|0
1629678500000|2021-08-23 00:28:20|6538.2|6535.4|6538.6|6535.8|6538.7|6535.9|6538.2|6535.4|2
1629678510000|2021-08-23 00:28:30|6538.2|6535.4|6536.6|6533.8|6538.2|6535.4|6536.6|6533.8|1
1629678540000|2021-08-23 00:29:00|6536.7|6533.9|6537.6|6534.8|6538.2|6535.4|6536.6|6533.8|0
1629678550000|2021-08-23 00:29:10|6538.2|6535.4|6537.6|6534.8|6538.2|6535.4|6537.6|6534.8|0
1629678560000|2021-08-23 00:29:20|6537.8|6535|6538.3|6534.3|6538.3|6535.4|6537.1|6534.3|12
1629678570000|2021-08-23 00:29:30|6538.2|6535.4|6538.1|6535.3|6538.2|6535.4|6537.6|6534.8|0
1629678580000|2021-08-23 00:29:40|6537.9|6535.1|6538.2|6535.4|6538.2|6535.4|6537.9|6535.1|0
1629678590000|2021-08-23 00:29:50|6538.4|6535.6|6539.6|6536.8|6539.6|6536.8|6538.4|6535.6|0
1629678600000|2021-08-23 00:30:00|6539.7|6536.9|6539.2|6536.4|6540.1|6537.3|6538.8|6536|3
1629678610000|2021-08-23 00:30:10|6540.6|6537.8|6540.6|6537.8|6540.6|6537.8|6540.4|6537.6|1
1629678620000|2021-08-23 00:30:20|6540.1|6537.3|6539.6|6536.8|6540.1|6537.3|6539.6|6536.8|0
1629678630000|2021-08-23 00:30:30|||||||||1
1629678650000|2021-08-23 00:30:50|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|6538.6|6535.8|4
1629678660000|2021-08-23 00:31:00|6538.8|6536|6539.2|6536.4|6539.2|6536.4|6538.8|6536|0
1629678670000|2021-08-23 00:31:10|6539.4|6536.6|6539.6|6536.8|6541|6537.8|6539.4|6536.6|1
1629678690000|2021-08-23 00:31:30|6539.3|6536.5|6538.2|6535.4|6539.3|6536.5|6537.9|6535.1|3
1629678700000|2021-08-23 00:31:40|6537.9|6535.1|6537.9|6535.1|6537.9|6535.1|6537.9|6535.1|0
1629678710000|2021-08-23 00:31:50|6538.1|6535.3|6539.1|6536.3|6540|6536.3|6538.1|6535.3|0
1629678720000|2021-08-23 00:32:00|6538.9|6536.1|6539.1|6536.3|6539.1|6536.3|6538.9|6536.1|0
1629678730000|2021-08-23 00:32:10|6538.6|6535.8|6537.9|6535.1|6538.9|6536.1|6537.9|6535.1|0
1629678740000|2021-08-23 00:32:20|6538.2|6535.4|6538.2|6535.4|6538.2|6535.4|6538.2|6535.4|0
1629678750000|2021-08-23 00:32:30|6538.3|6535.5|6538.2|6535.4|6538.7|6535.9|6538.2|6535.4|0
1629678760000|2021-08-23 00:32:40|6538.3|6535.5|6538.2|6535.4|6538.7|6535.9|6538.2|6535.4|0
1629678770000|2021-08-23 00:32:50|6538.7|6535.9|6539.5|6536.7|6539.5|6536.7|6538.5|6535.7|0
1629678780000|2021-08-23 00:33:00|6539.4|6536.6|6542.5|6539.7|6542.5|6539.7|6539|6536.2|31
1629678790000|2021-08-23 00:33:10|6542|6539.2|6542.2|6539.4|6542.2|6539.4|6542|6539.2|0
1629678800000|2021-08-23 00:33:20|6542|6539.2|6541.5|6538.7|6542|6539.2|6541.5|6538.7|1
1629678810000|2021-08-23 00:33:30|6541.4|6538.6|6541.5|6538.7|6541.5|6538.7|6540.9|6538.1|3
1629678820000|2021-08-23 00:33:40|6541.2|6538.4|6541|6538.2|6541.2|6538.4|6541|6538.2|0
1629678840000|2021-08-23 00:34:00|6541.2|6538.4|6541|6538.2|6541.4|6538.6|6541|6538.2|1
1629678850000|2021-08-23 00:34:10|6540.9|6538.1|6541|6538.2|6541|6538.2|6540.4|6537.6|16
1629678860000|2021-08-23 00:34:20|6540.9|6538.1|6541|6538.2|6541|6538.2|6540.9|6538.1|0
1629678870000|2021-08-23 00:34:30|6540.4|6537.6|6539.9|6537.1|6540.4|6537.6|6539.9|6537.1|7
1629678880000|2021-08-23 00:34:40|6540|6537.2|6540|6537.2|6540.2|6537.4|6540|6537.2|1
1629678890000|2021-08-23 00:34:50|6540.2|6537.4|6540.2|6537.4|6540.2|6537.4|6540|6537.2|1
1629678900000|2021-08-23 00:35:00|6539.9|6537.1|6540|6537.2|6540|6537.2|6539.9|6537.1|0
1629678910000|2021-08-23 00:35:10|6539.9|6537.1|6539|6536.2|6540|6537.2|6539|6536.2|0
1629678920000|2021-08-23 00:35:20|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|0
1629678930000|2021-08-23 00:35:30|6539|6536.2|6539|6536.2|6539|6536.2|6539|6536.2|0
1629678940000|2021-08-23 00:35:40|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|6539.2|6536.4|0
1629678950000|2021-08-23 00:35:50|6539.7|6536.9|6540.2|6537.4|6541.3|6538.5|6539.7|6536.9|0
1629678960000|2021-08-23 00:36:00|6540.5|6537.7|6539.9|6537.1|6540.5|6537.7|6538|6535.2|16
1629678970000|2021-08-23 00:36:10|6540.5|6537.7|6539.5|6536.7|6540.5|6537.7|6539.5|6536.7|4
1629678990000|2021-08-23 00:36:30|6540.9|6536.9|6540.3|6537.5|6540.9|6537.7|6540.3|6536.9|1
1629679000000|2021-08-23 00:36:40|6540.7|6537.9|6540.5|6537.7|6541|6538.2|6540.5|6537.7|0
1629679010000|2021-08-23 00:36:50|6540.8|6538|6541.2|6538.4|6541.2|6538.4|6540.8|6538|0
1629679020000|2021-08-23 00:37:00|6540.5|6537.7|6540.2|6537.4|6540.7|6537.9|6539.7|6536.9|1
1629679030000|2021-08-23 00:37:10|6540|6537.2|6540.2|6537.4|6540.2|6537.4|6540|6537.2|0
1629679040000|2021-08-23 00:37:20|6540.7|6537.9|6540.7|6537.9|6540.7|6537.9|6540.2|6537.4|0
1629679050000|2021-08-23 00:37:30|6541.2|6538.4|6541.2|6538.4|6541.2|6538.4|6541.2|6538.4|0
1629679080000|2021-08-23 00:38:00|6541.3|6538.5|6541.8|6539|6541.8|6539|6541.2|6538.4|0
1629679090000|2021-08-23 00:38:10|6542.2|6539.4|6547.3|6544.5|6547.3|6544.5|6542.2|6539.4|61
1629679100000|2021-08-23 00:38:20|6548|6545.2|6547.9|6545.1|6549|6546.2|6547.9|6545.1|5
1629679110000|2021-08-23 00:38:30|6547.5|6544.7|6549|6546.2|6549.2|6546.4|6547.5|6543.6|13
1629679120000|2021-08-23 00:38:40|6548.5|6545.7|6547.2|6544.4|6549.2|6546.4|6547.2|6544.4|2
1629679130000|2021-08-23 00:38:50|6547|6544.2|6546.5|6543.7|6547|6544.2|6546.5|6543.7|0
1629679140000|2021-08-23 00:39:00|6546.2|6543.4|6546.2|6543.4|6546.2|6543.4|6545.7|6542.9|1
1629679150000|2021-08-23 00:39:10|6546.7|6543.9|6546.2|6543.4|6546.7|6543.9|6546.2|6543.4|1
1629679160000|2021-08-23 00:39:20|6546|6543.2|6545.2|6542.4|6546.2|6543.4|6545.2|6542.4|6
1629679180000|2021-08-23 00:39:40|6545.7|6542.9|6547.2|6544.4|6547.2|6544.4|6545.7|6542.9|7
1629679200000|2021-08-23 00:40:00|6547.7|6544.9|6547.7|6544.9|6547.7|6544.9|6547.7|6544.9|0
1629679210000|2021-08-23 00:40:10|6547.8|6545|6548.3|6545.5|6548.5|6545.7|6547.8|6545|0
1629679230000|2021-08-23 00:40:30|6547.2|6544.4|6547.2|6544.4|6547.2|6544.4|6547.2|6544.4|0
1629679240000|2021-08-23 00:40:40|6547.3|6543.3|6547|6544.2|6547.3|6544.2|6546.5|6543.3|1
1629679250000|2021-08-23 00:40:50|6547.2|6544.4|6549.2|6546.4|6549.2|6546.4|6547.2|6544.4|4
1629679260000|2021-08-23 00:41:00|6550.2|6547.4|6550.2|6547.4|6550.2|6547.4|6549.2|6546.4|4
1629679270000|2021-08-23 00:41:10|6550.6|6547.8|6550.1|6547.3|6551.6|6548.8|6549.8|6546.6|2
1629679280000|2021-08-23 00:41:20|6549.5|6546.7|6548.9|6546.1|6550.1|6547.3|6548.9|6546.1|3
1629679290000|2021-08-23 00:41:30|6549.1|6546.3|6549.8|6547|6549.8|6547|6549|6546.2|0
1629679300000|2021-08-23 00:41:40|6550.5|6547.7|6550.9|6548.1|6551|6548.2|6550.5|6547.7|0
1629679320000|2021-08-23 00:42:00|6550.5|6547.7|6550.5|6547.7|6550.6|6547.8|6550.5|6547.7|0
1629679330000|2021-08-23 00:42:10|6550|6547.2|6550|6547.2|6550|6547.2|6550|6547.2|0
1629679340000|2021-08-23 00:42:20|6550.1|6547.3|6550.1|6547.3|6550.1|6547.3|6550.1|6547.3|0
1629679350000|2021-08-23 00:42:30|6550.6|6547.8|6550.6|6547.8|6550.6|6547.8|6550.5|6547.7|0
1629679360000|2021-08-23 00:42:40|6550.5|6547.7|6551|6548.2|6551.1|6548.3|6550.5|6547.7|1
1629679370000|2021-08-23 00:42:50|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|6551.1|6548.3|0
1629679380000|2021-08-23 00:43:00|6553.1|6550.3|6554.5|6551.7|6555.2|6552.3|6553.1|6550.3|33
1629679390000|2021-08-23 00:43:10|6554.6|6551.8|6555.1|6552.3|6555.1|6552.3|6554.5|6551.7|1
1629679400000|2021-08-23 00:43:20|6555.5|6552.7|6557.5|6554.7|6558|6555.2|6555.5|6552.7|16
1629679410000|2021-08-23 00:43:30|6557.6|6554.8|6558.1|6555.3|6558.5|6555.7|6557.6|6554.8|6
1629679420000|2021-08-23 00:43:40|6558.5|6555.7|6557.9|6555.1|6559.5|6556.7|6556.9|6554.1|3
1629679430000|2021-08-23 00:43:50|6557.5|6554.7|6557.5|6554.7|6558|6555.2|6557.1|6554.3|1
1629679440000|2021-08-23 00:44:00|6558.1|6555.3|6557.5|6554.7|6558.1|6555.3|6557.5|6554.7|2
1629679450000|2021-08-23 00:44:10|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|0
1629679460000|2021-08-23 00:44:20|6557.4|6554.6|6560|6557.2|6560.1|6557.3|6557.4|6554.6|8
1629679470000|2021-08-23 00:44:30|6560.1|6557.3|6558.9|6556.1|6560.5|6557.7|6558.6|6555.8|2
1629679480000|2021-08-23 00:44:40|6558.6|6555.8|6558.1|6555.3|6559|6556.2|6558.1|6555.3|1
1629679490000|2021-08-23 00:44:50|6559.1|6556.3|6559.1|6556.3|6559.1|6556.3|6559.1|6556.3|0
1629679500000|2021-08-23 00:45:00|6561.1|6551.1|6557.5|6554.7|6561.1|6554.7|6557.5|6551.1|9
1629679510000|2021-08-23 00:45:10|6557.6|6554.8|6558.1|6555.3|6558.1|6555.3|6557.6|6554.8|2
1629679520000|2021-08-23 00:45:20|6558|6555.2|6558.1|6555.3|6558.1|6555.3|6558|6555.2|0
1629679530000|2021-08-23 00:45:30|6558|6555.2|6558.1|6555.3|6558.1|6555.3|6558|6555.2|0
1629679540000|2021-08-23 00:45:40|6558|6555.2|6558|6555.2|6558|6555.2|6558|6555.2|1
1629679550000|2021-08-23 00:45:50|6558.1|6555.3|6558|6555.2|6558.1|6555.3|6558|6555.2|0
1629679560000|2021-08-23 00:46:00|6557.9|6555.1|6558|6555.2|6558.1|6555.3|6557.5|6554.7|0
1629679570000|2021-08-23 00:46:10|6557.5|6554.7|6557.1|6554.3|6557.5|6554.7|6557.1|6554.3|1
1629679580000|2021-08-23 00:46:20|6556.5|6553.7|6556|6553.2|6556.5|6553.7|6556|6553.2|0
1629679590000|2021-08-23 00:46:30|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556|6553.2|0
1629679600000|2021-08-23 00:46:40|6553.9|6551.1|6554|6551.2|6554|6551.2|6551.9|6549.1|37
1629679620000|2021-08-23 00:47:00|6553.5|6550.7|6556.5|6553.7|6556.5|6553.7|6553.5|6550.7|17
1629679630000|2021-08-23 00:47:10|6556|6553.2|6557.5|6554.7|6557.5|6554.7|6555.8|6553|0
1629679640000|2021-08-23 00:47:20|6558|6555.2|6556.5|6553.7|6558|6555.2|6556.4|6553.6|15
1629679650000|2021-08-23 00:47:30|6556|6553.2|6556.5|6553.7|6556.5|6553.7|6555.5|6552.7|0
1629679660000|2021-08-23 00:47:40|6556.7|6553.9|6554.5|6551.7|6556.7|6553.9|6553.8|6551|4
1629679670000|2021-08-23 00:47:50|6555.1|6552.3|6554.8|6552|6555.1|6552.3|6554.5|6551.7|1
1629679680000|2021-08-23 00:48:00|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|0
1629679690000|2021-08-23 00:48:10|6555|6552.2|6555|6552.2|6555.1|6552.3|6554.5|6551.7|0
1629679710000|2021-08-23 00:48:30|6555.3|6552.5|6554|6551.2|6555.3|6552.5|6553.5|6550.7|1
1629679720000|2021-08-23 00:48:40|6553.9|6551.1|6555.1|6552.3|6555.1|6552.3|6553.5|6550.7|1
1629679730000|2021-08-23 00:48:50|6555.8|6553|6556.1|6553.3|6556.1|6553.3|6555.8|6553|0
1629679740000|2021-08-23 00:49:00|6556.5|6553.7|6556.5|6553.7|6557.1|6554.3|6556.5|6553.7|2
1629679750000|2021-08-23 00:49:10|6557|6554.2|6556|6553.2|6557|6554.2|6556|6553.2|0
1629679760000|2021-08-23 00:49:20|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|1
1629679780000|2021-08-23 00:49:40|6556|6553.2|6554.5|6551.7|6556|6553.2|6554.5|6551.7|1
1629679790000|2021-08-23 00:49:50|6559.1|6549.1|6555.1|6552.3|6559.1|6554.3|6555|6549.1|42
1629679800000|2021-08-23 00:50:00|6555.5|6552.7|6554.5|6551.7|6555.5|6552.7|6554.5|6551.7|37
1629679810000|2021-08-23 00:50:10|6555|6552.2|6555.1|6552.3|6555.1|6552.3|6555|6552.2|1
1629679830000|2021-08-23 00:50:30|6555|6552.2|6554.5|6551.7|6555|6552.2|6554.5|6551.7|1
1629679840000|2021-08-23 00:50:40|6554.4|6551.6|6554|6551.2|6554.4|6551.6|6554|6551.2|2
1629679850000|2021-08-23 00:50:50|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|0
1629679860000|2021-08-23 00:51:00|6554.4|6551.6|6554|6551.2|6554.4|6551.6|6554|6551.2|0
1629679870000|2021-08-23 00:51:10|||||||||13
1629679880000|2021-08-23 00:51:20|6553.6|6550.8|6552.9|6550.1|6553.6|6550.8|6552.9|6550.1|14
1629679890000|2021-08-23 00:51:30|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|0
1629679900000|2021-08-23 00:51:40|6553|6550.2|6552.5|6549.7|6553|6550.2|6552.5|6549.7|3
1629679910000|2021-08-23 00:51:50|6552.4|6549.6|6553.5|6550.7|6553.5|6550.7|6551.5|6548.7|0
1629679920000|2021-08-23 00:52:00|6552.5|6549.7|6552.5|6549.7|6552.6|6549.8|6552.5|6549.7|0
1629679930000|2021-08-23 00:52:10|6552.7|6549.9|6553.1|6550.3|6553.1|6550.3|6552.7|6549.9|0
1629679950000|2021-08-23 00:52:30|6554.5|6551.7|6555.1|6552.3|6555.1|6552.3|6554.5|6551.7|12
1629679960000|2021-08-23 00:52:40|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|0
1629679970000|2021-08-23 00:52:50|6555|6552.2|6554.1|6551.3|6555|6552.2|6553.5|6550.7|1
1629679990000|2021-08-23 00:53:10|6554|6551.2|6553.5|6550.7|6554|6551.2|6553.5|6550.7|0
1629680010000|2021-08-23 00:53:30|6553|6550.2|6552|6549.2|6553|6550.2|6552|6549.2|0
1629680020000|2021-08-23 00:53:40|6552.1|6549.3|6552|6549.2|6552.1|6549.3|6551.9|6549.1|2
1629680030000|2021-08-23 00:53:50|6552.1|6549.3|6551.9|6549.1|6552.1|6549.3|6551.9|6549.1|0
1629680040000|2021-08-23 00:54:00|6552.1|6549.3|6552.1|6549.3|6552.1|6549.3|6551.9|6549.1|2
1629680050000|2021-08-23 00:54:10|6552|6549.2|6552.5|6549.7|6552.6|6549.8|6552|6549.2|0
1629680070000|2021-08-23 00:54:30|6552.1|6549.3|6552.5|6549.7|6552.6|6549.8|6552.1|6549.3|0
1629680080000|2021-08-23 00:54:40|6552|6549.2|6552.9|6550.1|6552.9|6550.1|6551.5|6548.7|2
1629680090000|2021-08-23 00:54:50|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|6553.5|6550.7|0
1629680110000|2021-08-23 00:55:10|6553.6|6550.8|6554.5|6551.7|6554.5|6551.7|6553.6|6550.8|5
1629680120000|2021-08-23 00:55:20|6553.4|6550.6|6553.5|6550.7|6553.5|6550.7|6553.4|6550.6|2
1629680130000|2021-08-23 00:55:30|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|0
1629680140000|2021-08-23 00:55:40|6552.1|6549.3|6553.1|6550.3|6553.1|6550.3|6552.1|6549.3|0
1629680150000|2021-08-23 00:55:50|6553|6550.2|6553.5|6550.7|6553.5|6550.7|6553|6550.2|0
1629680160000|2021-08-23 00:56:00|6554|6551.2|6553.1|6550.3|6554.1|6551.3|6553.1|6550.3|0
1629680170000|2021-08-23 00:56:10|6553|6550.2|6553.1|6550.3|6553.1|6550.3|6553|6550.2|1
1629680200000|2021-08-23 00:56:40|6553|6550.2|6553.1|6550.3|6553.1|6550.3|6553|6550.2|0
1629680210000|2021-08-23 00:56:50|6553.5|6550.7|6554|6551.2|6555|6552.2|6553.5|6550.7|5
1629680220000|2021-08-23 00:57:00|6554.1|6551.3|6554.2|6551.4|6554.6|6551.8|6554.1|6551.3|5
1629680230000|2021-08-23 00:57:10|6555.4|6552.6|6556.4|6553.6|6556.4|6553.6|6555|6552.2|38
1629680240000|2021-08-23 00:57:20|6557.8|6555|6557.1|6554.3|6557.8|6555|6556.5|6553.7|0
1629680250000|2021-08-23 00:57:30|6557.5|6554.7|6558|6555.2|6558.5|6555.7|6557.5|6554.7|0
1629680260000|2021-08-23 00:57:40|6557.6|6554.8|6557.1|6554.3|6557.6|6554.8|6557.1|6554.3|1
1629680280000|2021-08-23 00:58:00|6557.4|6554.6|6556.9|6554.1|6557.4|6554.6|6556.5|6553.7|1
1629680290000|2021-08-23 00:58:10|6556.7|6553.9|6557.1|6554.3|6557.1|6554.3|6556.7|6553.9|0
1629680320000|2021-08-23 00:58:40|6556|6553.2|6557.5|6554.7|6557.5|6554.7|6556|6553.2|3
1629680340000|2021-08-23 00:59:00|6557.9|6555.1|6558.1|6555.3|6558.1|6555.3|6557.9|6555.1|2
1629680360000|2021-08-23 00:59:20|6557.1|6554.3|6555.5|6552.7|6557.1|6554.3|6555.5|6552.7|0
1629680370000|2021-08-23 00:59:30|6555.6|6552.8|6555.1|6552.3|6555.6|6552.8|6555.1|6552.3|0
1629680380000|2021-08-23 00:59:40|6555.2|6552.4|6557.1|6554.3|6557.1|6554.3|6555.1|6552.3|28
1629680390000|2021-08-23 00:59:50|6556.9|6554.1|6555.5|6552.7|6557.1|6554.3|6555.5|6552.7|4
1629680400000|2021-08-23 01:00:00|6556|6553.2|6562.5|6559.7|6563.1|6560.3|6554.6|6551.8|61
1629680410000|2021-08-23 01:00:10|6562.9|6560.1|6563.5|6560.7|6564.4|6561.6|6560.9|6558.1|33
1629680420000|2021-08-23 01:00:20|6562.9|6560.1|6562.9|6560.1|6563.5|6560.7|6561.9|6559.1|36
1629680430000|2021-08-23 01:00:30|6562.8|6560|6560|6557.2|6562.9|6560.1|6560|6557.2|5
1629680440000|2021-08-23 01:00:40|6560.5|6557.7|6556.5|6553.7|6560.5|6557.7|6556.5|6553.7|20
1629680450000|2021-08-23 01:00:50|6556.9|6554.1|6556.5|6553.7|6558|6555.2|6556.5|6553.7|9
1629680460000|2021-08-23 01:01:00|6557|6554.2|6557.5|6554.7|6558.6|6555.8|6557|6554.2|16
1629680470000|2021-08-23 01:01:10|6558|6555.2|6556.9|6554.1|6558|6555.2|6556.9|6554.1|3
1629680480000|2021-08-23 01:01:20|6556.3|6553.5|6555.1|6552.3|6556.3|6553.5|6554.9|6551.6|5
1629680490000|2021-08-23 01:01:30|6554.9|6552.1|6556.3|6553.5|6557.6|6554.8|6554.9|6552.1|8
1629680500000|2021-08-23 01:01:40|6555.5|6552.7|6554.3|6551.5|6556.1|6553.3|6554.1|6551.3|2
1629680510000|2021-08-23 01:01:50|6554|6551.2|6551.9|6549.1|6554|6551.2|6551.6|6548.8|7
1629680520000|2021-08-23 01:02:00|6550.9|6548.1|6551.4|6548.6|6551.5|6548.7|6550.9|6548.1|1
1629680530000|2021-08-23 01:02:10|6551.5|6548.7|6548.9|6546.1|6551.5|6548.7|6548.9|6545.6|12
1629680540000|2021-08-23 01:02:20|6548.8|6546|6547.5|6544.7|6548.8|6546|6546.9|6544.1|1
1629680550000|2021-08-23 01:02:30|6547|6544.2|6545.1|6542.3|6547.1|6544.3|6544.9|6542.1|3
1629680560000|2021-08-23 01:02:40|6545.7|6542.9|6546.1|6543.3|6547|6544.2|6545.7|6542.9|55
1629680570000|2021-08-23 01:02:50|6546|6543.2|6547|6544.2|6547|6544.2|6546|6543.2|3
1629680580000|2021-08-23 01:03:00|6546.9|6544.1|6546.1|6543.3|6546.9|6544.1|6546|6543.2|2
1629680590000|2021-08-23 01:03:10|6546.2|6543.4|6547.5|6544.7|6547.5|6544.7|6546.1|6543.3|1
1629680600000|2021-08-23 01:03:20|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|6546.1|6543.3|0
1629680610000|2021-08-23 01:03:30|6546|6543.2|6550.6|6547.8|6550.6|6547.8|6546|6543.2|67
1629680620000|2021-08-23 01:03:40|6550.4|6547.6|6548.9|6546.1|6550.4|6547.6|6548.4|6545.6|3
1629680630000|2021-08-23 01:03:50|6548|6545.2|6550.1|6547.3|6550.1|6547.3|6548|6545.2|1
1629680640000|2021-08-23 01:04:00|6550.5|6547.7|6551.9|6549.1|6552.1|6549.3|6550.5|6547.7|4
1629680650000|2021-08-23 01:04:10|6552.1|6549.3|6552.1|6549.3|6552.1|6549.3|6552.1|6549.3|10
1629680660000|2021-08-23 01:04:20|6553.1|6550.3|6553|6550.2|6553.6|6550.3|6552.5|6549.2|1
1629680670000|2021-08-23 01:04:30|6553.1|6550.3|6553.6|6549.6|6553.6|6550.8|6553.1|6549.6|1
1629680680000|2021-08-23 01:04:40|6552.7|6549.9|6553.1|6550.3|6553.1|6550.3|6552.7|6549.9|0
1629680690000|2021-08-23 01:04:50|6552.9|6550.1|6552.1|6549.3|6552.9|6550.1|6551.7|6548.6|0
1629680700000|2021-08-23 01:05:00|6552.5|6549.7|6554.1|6551.3|6554.6|6551.3|6552.5|6549.7|4
1629680710000|2021-08-23 01:05:10|6554.2|6551.4|6555.5|6552.7|6556.1|6553.3|6554.2|6551.4|3
1629680720000|2021-08-23 01:05:20|6555|6552.2|6555.1|6552.3|6555.1|6552.3|6554.9|6552.1|3
1629680730000|2021-08-23 01:05:30|6555|6552.2|6552.9|6550.1|6555|6552.2|6552.9|6550.1|1
1629680750000|2021-08-23 01:05:50|6552.3|6549.5|6552.1|6549.3|6552.3|6549.5|6551.5|6548.7|0
1629680760000|2021-08-23 01:06:00|6552.5|6549.7|6551.9|6549.1|6552.5|6549.7|6551.6|6548.8|0
1629680770000|2021-08-23 01:06:10|6551.8|6549|6550.9|6548.1|6551.8|6549|6550.5|6547.7|1
1629680780000|2021-08-23 01:06:20|6551.1|6548.3|6551|6548.2|6551.1|6548.3|6550|6547.2|7
1629680790000|2021-08-23 01:06:30|6551.1|6548.3|6553.6|6550.8|6553.6|6550.8|6551.1|6548.3|6
1629680800000|2021-08-23 01:06:40|6554.1|6551.3|6554.5|6551.7|6554.5|6551.7|6554.1|6551.3|0
1629680810000|2021-08-23 01:06:50|6554.6|6551.8|6555.5|6552.7|6556.5|6553.7|6554.6|6551.8|2
1629680820000|2021-08-23 01:07:00|6555.6|6552.8|6563|6560.2|6563|6560.2|6555.5|6552.7|17
1629680830000|2021-08-23 01:07:10|6562.9|6560.1|6563|6560.2|6564|6561.2|6562.9|6560.1|15
1629680840000|2021-08-23 01:07:20|6562.9|6560.1|6563.6|6560.8|6563.6|6560.8|6562.5|6559.7|1
1629680850000|2021-08-23 01:07:30|6563.5|6560.7|6566.5|6563.7|6568|6565.2|6563.5|6560.7|71
1629680860000|2021-08-23 01:07:40|6567|6564.2|6566|6563.2|6567|6564.2|6565.9|6563.1|11
1629680870000|2021-08-23 01:07:50|6565.5|6562.7|6565|6562.2|6566|6563.2|6564.5|6561.7|7
1629680880000|2021-08-23 01:08:00|6566|6563.2|6565.9|6563.1|6567.9|6565.1|6565.9|6563.1|37
1629680890000|2021-08-23 01:08:10|6566|6563.2|6565.5|6562.7|6567.5|6564.7|6564.9|6562|40
1629680900000|2021-08-23 01:08:20|6564.9|6562.1|6564.9|6562.1|6565.1|6562.3|6564.9|6562.1|8
1629680910000|2021-08-23 01:08:30|6564.5|6561.7|6564.1|6561.3|6565|6562.2|6563.9|6561.1|4
1629680920000|2021-08-23 01:08:40|6564|6561.2|6563.6|6560.8|6564.5|6561.7|6563.5|6560.7|3
1629680930000|2021-08-23 01:08:50|6564.5|6561.7|6563.1|6560.3|6564.5|6561.7|6562.9|6560.1|3
1629680940000|2021-08-23 01:09:00|6563|6560.2|6564.1|6561.3|6565.1|6562.3|6563|6560.2|12
1629680950000|2021-08-23 01:09:10|6565|6562.2|6565|6562.2|6565.4|6562.6|6565|6562.2|2
1629680960000|2021-08-23 01:09:20|6564.5|6561.7|6562.1|6559.3|6565|6562.2|6562|6559.2|13
1629680970000|2021-08-23 01:09:30|6562|6559.2|6562.6|6559.8|6562.6|6559.8|6562|6559.2|8
1629680980000|2021-08-23 01:09:40|6563.4|6560.6|6562.1|6559.3|6563.5|6560.7|6561.7|6558.9|23
1629680990000|2021-08-23 01:09:50|6562.6|6559.8|6563.1|6560.3|6564|6561.2|6562.5|6559.7|8
1629681000000|2021-08-23 01:10:00|6563.5|6560.7|6564|6561.2|6564|6561.2|6563.5|6560.7|4
1629681010000|2021-08-23 01:10:10|6563.9|6561.1|6563.5|6560.7|6563.9|6561.1|6563.1|6560.3|2
1629681020000|2021-08-23 01:10:20|6562.9|6560.1|6562.5|6559.7|6562.9|6560.1|6562.5|6559.7|0
1629681030000|2021-08-23 01:10:30|6561.9|6559.1|6560.9|6558.1|6561.9|6559.1|6560.9|6558.1|0
1629681040000|2021-08-23 01:10:40|6560.5|6557.7|6559.1|6556.3|6560.5|6557.7|6559.1|6556.3|1
1629681050000|2021-08-23 01:10:50|6559|6556.2|6562.1|6559.3|6562.1|6559.3|6559|6556.2|8
1629681060000|2021-08-23 01:11:00|6562.5|6559.7|6561.1|6558.3|6562.5|6559.7|6561.1|6558.3|4
1629681070000|2021-08-23 01:11:10|6561|6558.2|6561.1|6558.3|6561.1|6558.3|6560.9|6558.1|1
1629681080000|2021-08-23 01:11:20|6561|6558.2|6560.1|6557.3|6561.1|6558.3|6560.1|6557.3|1
1629681090000|2021-08-23 01:11:30|6559.5|6556.7|6559.5|6556.7|6559.5|6556.7|6559.5|6556.7|0
1629681100000|2021-08-23 01:11:40|6560.1|6557.3|6560.6|6557.8|6560.6|6557.8|6560.1|6557.3|0
1629681110000|2021-08-23 01:11:50|6560.5|6557.7|6560.6|6557.8|6560.6|6557.8|6560.1|6557.3|50
1629681120000|2021-08-23 01:12:00|6562.1|6559.3|6562.1|6559.3|6562.1|6559.3|6561.5|6558.7|8
1629681130000|2021-08-23 01:12:10|6562|6559.2|6561.6|6558.8|6562|6559.2|6561.6|6558.8|0
1629681140000|2021-08-23 01:12:20|6563.1|6560.3|6562.6|6559.8|6563.1|6560.3|6562.1|6559.3|1
1629681150000|2021-08-23 01:12:30|6562.7|6559.9|6563.1|6560.3|6563.1|6560.3|6562.7|6559.9|0
1629681160000|2021-08-23 01:12:40|6563|6560.2|6561.6|6558.8|6563|6560.2|6561.5|6558.7|6
1629681170000|2021-08-23 01:12:50|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|6561.1|6558.3|1
1629681210000|2021-08-23 01:13:30|||||||||1
1629681220000|2021-08-23 01:13:40|6561.2|6557.2|6560.5|6557.7|6561.2|6557.7|6560.5|6557.2|2
1629681230000|2021-08-23 01:13:50|6560.7|6557.9|6560.1|6557.3|6561.1|6558.3|6560.1|6557.3|7
1629681240000|2021-08-23 01:14:00|6560.2|6557.4|6562.1|6559.3|6563|6560.2|6560.2|6557.4|10
1629681260000|2021-08-23 01:14:20|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|6562.6|6559.8|0
1629681280000|2021-08-23 01:14:40|6562.7|6559.9|6563|6560.2|6564|6561.2|6562.7|6559.9|25
1629681290000|2021-08-23 01:14:50|6562.5|6559.7|6562.5|6559.7|6562.5|6559.7|6561.5|6558.7|9
1629681300000|2021-08-23 01:15:00|6563|6560.2|6563.6|6560.8|6563.6|6560.8|6563|6560.2|1
1629681310000|2021-08-23 01:15:10|6563.1|6560.3|6562.9|6560.1|6563.1|6560.3|6562.9|6560.1|1
1629681320000|2021-08-23 01:15:20|6562.4|6559.6|6561.1|6558.3|6562.4|6559.6|6560.5|6557.7|0
1629681330000|2021-08-23 01:15:30|6561.2|6558.4|6561.5|6558.7|6561.6|6558.8|6561.2|6558.4|1
1629681340000|2021-08-23 01:15:40|6561|6558.2|6561.1|6558.3|6561.1|6558.3|6559.6|6556.8|6
1629681350000|2021-08-23 01:15:50|6561.6|6558.8|6561|6558.2|6562|6559.2|6561|6558.2|0
1629681360000|2021-08-23 01:16:00|6561.1|6558.3|6561.1|6558.3|6562|6559.2|6561.1|6558.3|0
1629681370000|2021-08-23 01:16:10|6561|6558.2|6560.9|6558.1|6561|6558.2|6560.9|6558.1|0
1629681380000|2021-08-23 01:16:20|6560|6557.2|6560|6557.2|6560.1|6557.3|6559.9|6557.1|0
1629681390000|2021-08-23 01:16:30|6560.1|6557.3|6560.1|6557.3|6560.1|6557.3|6560|6557.2|0
1629681400000|2021-08-23 01:16:40|6559.9|6557.1|6558.1|6555.3|6559.9|6557.1|6558|6555.2|2
1629681410000|2021-08-23 01:16:50|6558.2|6555.4|6558.6|6555.8|6558.6|6555.8|6558.1|6555.3|0
1629681420000|2021-08-23 01:17:00|6558.2|6555.4|6559.1|6556.3|6560.1|6557.3|6558.1|6555.3|9
1629681430000|2021-08-23 01:17:10|6559.6|6556.8|6559.2|6556.4|6559.6|6556.8|6559.1|6556.3|2
1629681440000|2021-08-23 01:17:20|6559.6|6556.8|6561.6|6558.8|6561.6|6558.8|6559.6|6556.8|1
1629681450000|2021-08-23 01:17:30|6562|6559.2|6561.1|6558.3|6562|6559.2|6561|6558.2|5
1629681460000|2021-08-23 01:17:40|6561.2|6558.4|6561.5|6558.7|6561.6|6558.8|6561.2|6558.4|0
1629681480000|2021-08-23 01:18:00|6561.1|6558.3|6560.1|6557.3|6562|6559.2|6560.1|6557.3|1
1629681490000|2021-08-23 01:18:10|6560.6|6557.8|6560.5|6557.7|6560.6|6557.8|6560.5|6557.7|0
1629681500000|2021-08-23 01:18:20|6559.6|6556.8|6558.1|6555.3|6559.6|6556.8|6558.1|6555.3|0
1629681520000|2021-08-23 01:18:40|6558|6555.2|6557|6554.2|6558|6555.2|6557|6554.2|7
1629681530000|2021-08-23 01:18:50|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|6556.5|6553.7|1
1629681540000|2021-08-23 01:19:00|6558.2|6554.2|6559|6556.2|6559.2|6556.2|6557.6|6554.2|1
1629681550000|2021-08-23 01:19:10|6558.5|6555.7|6561.1|6558.3|6561.1|6558.3|6558.5|6555.7|0
1629681560000|2021-08-23 01:19:20|6560.9|6558.1|6560.2|6556.2|6560.9|6558.1|6559.7|6556.2|0
1629681570000|2021-08-23 01:19:30|6560.1|6557.3|6559|6556.2|6560.1|6557.3|6559|6556.2|0
1629681580000|2021-08-23 01:19:40|6559.1|6556.3|6559.1|6556.3|6559.1|6556.3|6558.5|6555.7|0
1629681590000|2021-08-23 01:19:50|6559|6556.2|6557|6554.2|6559.1|6556.3|6556|6553.2|7
1629681600000|2021-08-23 01:20:00|6557.1|6554.3|6556.1|6553.3|6557.5|6554.7|6556.1|6553.3|1
1629681610000|2021-08-23 01:20:10|6556.4|6553.6|6555.5|6552.7|6556.6|6553.8|6553.5|6550.7|70
1629681620000|2021-08-23 01:20:20|6556|6553.2|6555.6|6552.8|6557|6554.2|6555.6|6552.8|2
1629681630000|2021-08-23 01:20:30|6555.1|6552.3|6554.1|6551.3|6555.1|6552.3|6554.1|6551.3|2
1629681640000|2021-08-23 01:20:40|6554|6551.2|6554.1|6551.3|6555.1|6552.3|6553.6|6550.8|1
1629681650000|2021-08-23 01:20:50|6554.2|6551.4|6554.1|6551.3|6555.5|6552.7|6553.5|6550.7|8
1629681660000|2021-08-23 01:21:00|6554|6551.2|6553.9|6551.1|6554.6|6551.8|6553.9|6551.1|2
1629681670000|2021-08-23 01:21:10|6554|6551.2|6554.1|6551.3|6554.6|6551.8|6553.5|6550.7|2
1629681680000|2021-08-23 01:21:20|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6552.9|6550.1|3
1629681700000|2021-08-23 01:21:40|6555|6552.2|6555.5|6552.7|6556|6553.2|6554.1|6551.3|6
1629681710000|2021-08-23 01:21:50|6556|6553.2|6555.5|6552.7|6556|6553.2|6555.5|6552.7|0
1629681720000|2021-08-23 01:22:00|6556.1|6553.3|6556|6553.2|6557|6554.2|6556|6553.2|1
1629681730000|2021-08-23 01:22:10|6555.9|6553.1|6555.5|6552.7|6555.9|6553.1|6555.5|6552.7|0
1629681740000|2021-08-23 01:22:20|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|0
1629681750000|2021-08-23 01:22:30|6554.1|6551.3|6554.1|6551.3|6554.6|6551.8|6553.9|6551.1|6
1629681760000|2021-08-23 01:22:40|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6553|6550.2|1
1629681770000|2021-08-23 01:22:50|6552.3|6549.5|6553.1|6550.3|6553.1|6550.3|6551.5|6548.7|33
1629681780000|2021-08-23 01:23:00|6554.1|6551.3|6553.1|6550.3|6554.1|6551.3|6553|6550.2|1
1629681790000|2021-08-23 01:23:10|6553.6|6550.8|6553.1|6550.3|6554|6551.2|6553.1|6550.3|0
1629681800000|2021-08-23 01:23:20|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|6552.5|6549.7|0
1629681810000|2021-08-23 01:23:30|6552.9|6550.1|6553.1|6550.3|6553.1|6550.3|6552.9|6550.1|0
1629681820000|2021-08-23 01:23:40|6553|6550.2|6553.1|6550.3|6553.1|6550.3|6552.5|6549.7|1
1629681830000|2021-08-23 01:23:50|6553.6|6550.8|6552|6549.2|6553.6|6550.8|6552|6549.2|9
1629681840000|2021-08-23 01:24:00|6552.8|6550|6553.5|6550.7|6553.6|6550.8|6552.5|6549.7|14
1629681850000|2021-08-23 01:24:10|6553.1|6550.3|6553.5|6550.7|6553.6|6550.8|6553.1|6550.3|2
1629681860000|2021-08-23 01:24:20|6553.6|6550.8|6555.5|6552.7|6556|6553.2|6553.6|6550.8|6
1629681870000|2021-08-23 01:24:30|6556.2|6552.2|6555.1|6552.3|6556.2|6553.2|6555|6552.2|25
1629681880000|2021-08-23 01:24:40|6556|6553.2|6556|6553.2|6556|6553.2|6555.9|6553.1|0
1629681890000|2021-08-23 01:24:50|6556.4|6553.6|6557.6|6554.8|6558.1|6555.3|6556.4|6553.6|4
1629681900000|2021-08-23 01:25:00|6558|6555.2|6556.9|6554.1|6558|6555.2|6556.5|6553.6|1
1629681910000|2021-08-23 01:25:10|6557|6554.2|6556.5|6553.7|6557|6554.2|6556.5|6553.7|0
1629681920000|2021-08-23 01:25:20|6556.4|6553.6|6556|6553.2|6556.4|6553.6|6555.9|6553.1|0
1629681930000|2021-08-23 01:25:30|6555.9|6553.1|6555.9|6553.1|6556.1|6553.3|6555.9|6553.1|5
1629681940000|2021-08-23 01:25:40|6555.4|6552.6|6555.5|6552.7|6555.5|6552.7|6555.4|6552.6|0
1629681950000|2021-08-23 01:25:50|6555.6|6552.8|6556.4|6553.6|6556.5|6553.7|6555.6|6552.8|1
1629681960000|2021-08-23 01:26:00|6556.9|6554.1|6556.9|6554.1|6557|6554.2|6556.9|6554.1|0
1629681970000|2021-08-23 01:26:10|6557.4|6554.6|6555.5|6552.7|6557.4|6554.6|6555.4|6552.6|41
1629681980000|2021-08-23 01:26:20|6556.5|6553.7|6557.1|6554.3|6557.1|6554.3|6556.5|6553.7|1
1629681990000|2021-08-23 01:26:30|6557.5|6554.7|6556.9|6554.1|6557.5|6554.7|6556.9|6554.1|0
1629682000000|2021-08-23 01:26:40|6557|6554.2|6556.9|6554.1|6557|6554.2|6556.9|6554.1|8
1629682010000|2021-08-23 01:26:50|6556.8|6554|6555.9|6553.1|6556.8|6554|6555.9|6553.1|4
1629682020000|2021-08-23 01:27:00|6556|6553.2|6553.9|6551.1|6556|6553.2|6553.9|6551.1|63
1629682030000|2021-08-23 01:27:10|6554|6551.2|6553.5|6550.7|6554|6551.2|6553.4|6550.6|7
1629682040000|2021-08-23 01:27:20|6553.3|6550.5|6552.9|6550.1|6553.3|6550.5|6552.9|6550.1|5
1629682050000|2021-08-23 01:27:30|6552.5|6549.7|6552|6549.2|6552.9|6550.1|6552|6549.2|58
1629682060000|2021-08-23 01:27:40|6551.5|6548.7|6550.5|6547.7|6551.5|6548.7|6549.9|6547.1|11
1629682070000|2021-08-23 01:27:50|6551|6548.2|6552.4|6549.6|6553|6550.2|6549.9|6547.1|38
1629682080000|2021-08-23 01:28:00|6552|6549.2|6553.9|6551.1|6554.5|6551.7|6552|6549.2|37
1629682090000|2021-08-23 01:28:10|6554|6551.2|6554|6551.2|6554.6|6551.8|6553.1|6550.3|17
1629682100000|2021-08-23 01:28:20|6554.1|6551.3|6554.9|6552.1|6554.9|6552.1|6554.1|6551.3|6
1629682110000|2021-08-23 01:28:30|6553.9|6551.1|6553.9|6551.1|6554.5|6551.7|6553.9|6551.1|6
1629682120000|2021-08-23 01:28:40|6553.6|6549.6|6552.9|6550.1|6553.6|6550.7|6552.9|6549.6|3
1629682130000|2021-08-23 01:28:50|6552.8|6550|6554|6551.2|6554|6551.2|6552.4|6549.6|11
1629682140000|2021-08-23 01:29:00|6554.4|6551.6|6555.1|6552.3|6555.1|6552.3|6554.4|6551.6|24
1629682150000|2021-08-23 01:29:10|6555.3|6552.5|6556.5|6553.7|6557|6554.2|6555.3|6552.5|1
1629682160000|2021-08-23 01:29:20|6557|6554.2|6557|6554.2|6557|6554.2|6557|6554.2|0
1629682170000|2021-08-23 01:29:30|6557.1|6554.3|6557|6554.2|6557.1|6554.3|6557|6554.2|1
1629682180000|2021-08-23 01:29:40|6556.6|6553.8|6556.5|6553.7|6556.6|6553.8|6556.5|6553.7|1
1629682200000|2021-08-23 01:30:00|6556.1|6553.3|6554.5|6551.7|6556.1|6553.3|6553.5|6550.7|23
1629682210000|2021-08-23 01:30:10|6554.1|6551.3|6553|6550.2|6554.1|6551.3|6553|6550.2|0
1629682220000|2021-08-23 01:30:20|6553.1|6550.3|6552|6549.2|6553.1|6550.3|6552|6549.2|0
1629682230000|2021-08-23 01:30:30|6552.6|6549.8|6552.1|6549.3|6552.6|6549.8|6552.1|6549.3|1
1629682240000|2021-08-23 01:30:40|6552|6549.2|6552.1|6549.3|6552.6|6549.8|6552|6549.2|0
1629682260000|2021-08-23 01:31:00|6552|6549.2|6552.1|6549.3|6552.6|6549.8|6551.6|6548.8|13
1629682270000|2021-08-23 01:31:10|6552|6549.2|6552.1|6549.3|6552.1|6549.3|6552|6549.2|0
1629682280000|2021-08-23 01:31:20|6552|6549.2|6552.1|6549.3|6552.1|6549.3|6552|6549.2|0
1629682290000|2021-08-23 01:31:30|6552|6549.2|6553.1|6550.3|6553.6|6550.8|6552|6549.2|1
1629682300000|2021-08-23 01:31:40|6554|6551.2|6553|6550.2|6554|6551.2|6553|6550.2|0
1629682310000|2021-08-23 01:31:50|6552.6|6549.8|6551.5|6548.7|6552.6|6549.8|6550.6|6547.8|19
1629682320000|2021-08-23 01:32:00|6551.6|6548.8|6551.1|6548.3|6552.1|6549.3|6551|6548.2|3
1629682330000|2021-08-23 01:32:10|6551|6548.2|6550.5|6547.7|6551.1|6548.3|6550.5|6547.7|1
1629682340000|2021-08-23 01:32:20|6550.1|6547.3|6550|6547.2|6550.1|6547.3|6549.9|6547.1|2
1629682350000|2021-08-23 01:32:30|6550.1|6547.3|6551.9|6549.1|6553.1|6550.3|6549.9|6547.1|41
1629682360000|2021-08-23 01:32:40|6551|6548.2|6551.9|6549.1|6552.5|6549.7|6551|6548.2|1
1629682370000|2021-08-23 01:32:50|6551.8|6549|6551.5|6548.7|6551.8|6549|6551.4|6548.6|1
1629682380000|2021-08-23 01:33:00|6551.1|6548.3|6549.9|6547.1|6551.1|6548.3|6549.9|6547.1|2
1629682390000|2021-08-23 01:33:10|6549.4|6546.6|6549|6546.2|6551.1|6548.3|6548.6|6545.8|13
1629682400000|2021-08-23 01:33:20|6548.9|6546.1|6548.9|6546.1|6549|6546.2|6548.5|6545.7|6
1629682410000|2021-08-23 01:33:30|6549.1|6546.3|6549|6546.2|6549.1|6546.3|6548.4|6545.6|1
1629682420000|2021-08-23 01:33:40|6548.9|6546.1|6548.5|6545.7|6548.9|6546.1|6548|6545.2|1
1629682430000|2021-08-23 01:33:50|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|6549.5|6546.7|0
1629682440000|2021-08-23 01:34:00|6548.9|6546.1|6550|6547.2|6550|6547.2|6548.9|6546.1|0
1629682450000|2021-08-23 01:34:10|6550.1|6547.3|6550|6547.2|6550.1|6547.3|6550|6547.2|0
1629682460000|2021-08-23 01:34:20|6550.1|6547.3|6547.9|6545.1|6550.1|6547.3|6547.9|6545.1|4
1629682470000|2021-08-23 01:34:30|6547.5|6544.7|6545.9|6543.1|6547.5|6544.7|6545.5|6542.7|3
1629682480000|2021-08-23 01:34:40|6546|6543.2|6546|6543.2|6547.5|6544.7|6545.9|6543.1|3
1629682490000|2021-08-23 01:34:50|6546.8|6544|6546.9|6544.1|6547|6544.2|6546.8|6544|4
1629682500000|2021-08-23 01:35:00|6546.5|6543.7|6547.5|6544.7|6547.5|6544.7|6545.9|6543.1|2
1629682510000|2021-08-23 01:35:10|6547|6544.2|6546.9|6544.1|6547.1|6544.3|6546.9|6544.1|5
1629682520000|2021-08-23 01:35:20|6547|6544.2|6546.1|6543.3|6547|6544.2|6545.9|6543.1|2
1629682530000|2021-08-23 01:35:30|6546.5|6543.7|6546.5|6543.7|6546.5|6543.7|6546.5|6543.7|0
1629682540000|2021-08-23 01:35:40|6546|6543.2|6545.9|6543.1|6546|6543.2|6545.9|6543.1|1
1629682550000|2021-08-23 01:35:50|6546|6543.2|6546.9|6544.1|6547.5|6544.7|6546|6543.2|5
1629682560000|2021-08-23 01:36:00|6547.1|6544.3|6547.1|6544.3|6547.1|6544.3|6547|6544.2|2
1629682570000|2021-08-23 01:36:10|6547|6544.2|6546.9|6544.1|6547|6544.2|6546.9|6544.1|0
1629682580000|2021-08-23 01:36:20|6547|6544.2|6546.9|6544.1|6547.1|6544.3|6546.9|6544.1|1
1629682590000|2021-08-23 01:36:30|6547.1|6544.3|6546.9|6544.1|6547.6|6544.3|6546.9|6543.6|0
1629682600000|2021-08-23 01:36:40|6546|6543.2|6547.4|6544.6|6547.4|6544.6|6545.9|6543.1|5
1629682610000|2021-08-23 01:36:50|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|6546.4|6543.6|1
1629682620000|2021-08-23 01:37:00|6546.5|6543.7|6545.5|6542.7|6546.5|6543.7|6545.4|6542.6|7
1629682630000|2021-08-23 01:37:10|6545.4|6542.6|6543.5|6540.7|6545.5|6542.7|6543.5|6540.6|14
1629682640000|2021-08-23 01:37:20|6543.4|6540.6|6542.9|6540.1|6544|6541.2|6542.9|6540.1|11
1629682650000|2021-08-23 01:37:30|6543|6540.2|6544|6541.2|6544|6541.2|6542.9|6540.1|22
1629682660000|2021-08-23 01:37:40|6543.9|6541.1|6544|6541.2|6544|6541.2|6543.9|6541.1|0
1629682670000|2021-08-23 01:37:50|6543.9|6541.1|6542|6539.2|6543.9|6541.1|6542|6539.2|1
1629682680000|2021-08-23 01:38:00|6541.9|6539.1|6541|6538.2|6542|6539.2|6540.4|6537.6|8
1629682690000|2021-08-23 01:38:10|6541.1|6538.3|6543|6540.2|6543|6540.2|6540.5|6537.7|3
1629682700000|2021-08-23 01:38:20|6543.1|6540.3|6544.1|6541.3|6544.1|6541.3|6543.1|6540.3|2
1629682710000|2021-08-23 01:38:30|6544|6541.2|6545.5|6542.7|6545.5|6542.7|6544|6541.2|3
1629682720000|2021-08-23 01:38:40|6544.3|6541.5|6544.3|6541.5|6544.3|6541.5|6544.3|6541.5|3
1629682730000|2021-08-23 01:38:50|6543.8|6541|6543.3|6540.5|6544|6541.2|6543|6540.2|4
1629682740000|2021-08-23 01:39:00|6542.5|6539.7|6543.5|6540.7|6544|6541.2|6542.1|6539.3|10
1629682750000|2021-08-23 01:39:10|6543.6|6540.8|6542.1|6539.3|6544|6541.2|6542.1|6539.3|3
1629682760000|2021-08-23 01:39:20|6542|6539.2|6541.5|6538.7|6542|6539.2|6541|6538.2|4
1629682780000|2021-08-23 01:39:40|6540.4|6537.6|6539.9|6537.1|6540.5|6537.7|6539.9|6537.1|4
1629682790000|2021-08-23 01:39:50|6539.4|6536.6|6539.9|6537.1|6539.9|6537.1|6538.5|6535.7|1
1629682800000|2021-08-23 01:40:00|6539.5|6536.7|6538.9|6536.1|6539.5|6536.7|6538.9|6536.1|3
1629682810000|2021-08-23 01:40:10|6539|6536.2|6539|6536.2|6539.8|6537|6539|6536.2|0
1629682820000|2021-08-23 01:40:20|6539.9|6537.1|6539.9|6537.1|6540.9|6538.1|6539.9|6537.1|2
1629682830000|2021-08-23 01:40:30|6540|6537.2|6539.9|6537.1|6540|6537.2|6539.9|6537.1|0
1629682840000|2021-08-23 01:40:40|6540.5|6537.7|6539.9|6537.1|6540.5|6537.7|6539.9|6537.1|2
1629682850000|2021-08-23 01:40:50|6540|6537.2|6539.9|6537.1|6540.1|6537.3|6539.9|6537.1|1
1629682860000|2021-08-23 01:41:00|6539.8|6537|6539.9|6537.1|6540|6537.2|6539.4|6536.6|5
1629682870000|2021-08-23 01:41:10|6540|6537.2|6540|6537.2|6540.1|6537.3|6539.9|6537.1|0
1629682880000|2021-08-23 01:41:20|6541.1|6538.3|6540.5|6537.7|6541.5|6538.7|6540.4|6537.6|2
1629682890000|2021-08-23 01:41:30|6541|6538.2|6540|6537.2|6541.8|6539|6540|6537.2|0
1629682900000|2021-08-23 01:41:40|6539.9|6537.1|6540.1|6537.3|6541.5|6538.7|6539.9|6537.1|1
1629682910000|2021-08-23 01:41:50|6540.2|6537.4|6542.9|6540.1|6542.9|6540.1|6540.2|6537.4|2
1629682920000|2021-08-23 01:42:00|6543.3|6540.5|6543.9|6541.1|6544|6541.2|6542.9|6540.1|6
1629682930000|2021-08-23 01:42:10|6544|6541.2|6544.1|6541.3|6544.1|6541.3|6543|6540.2|11
1629682940000|2021-08-23 01:42:20|6545|6542.2|6544.9|6542.1|6545.9|6543.1|6544|6541.2|20
1629682950000|2021-08-23 01:42:30|6545|6542.2|6544.9|6542.1|6545.5|6542.7|6544|6541.2|5
1629682960000|2021-08-23 01:42:40|6545.1|6542.3|6547.9|6545.1|6547.9|6545.1|6544.9|6542.1|15
1629682970000|2021-08-23 01:42:50|6548|6545.2|6548.1|6545.3|6548.4|6545.6|6546.9|6544.1|6
1629682980000|2021-08-23 01:43:00|6548.5|6545.7|6548.1|6545.3|6549|6546.2|6548|6545.2|7
1629682990000|2021-08-23 01:43:10|6548.5|6545.7|6549.5|6546.7|6550|6547.2|6548.5|6545.7|0
1629683000000|2021-08-23 01:43:20|6549.2|6546.4|6550.9|6548.1|6551|6548.2|6549.1|6546.3|6
1629683010000|2021-08-23 01:43:30|6551|6548.2|6550.9|6548.1|6551.4|6548.6|6550.5|6547.7|0
1629683020000|2021-08-23 01:43:40|6550|6547.2|6549.9|6547.1|6550.5|6547.7|6549.9|6547.1|2
1629683030000|2021-08-23 01:43:50|6549.4|6546.6|6550.9|6548.1|6550.9|6548.1|6549.4|6546.6|17
1629683040000|2021-08-23 01:44:00|6550|6547.2|6550.1|6547.3|6550.1|6547.3|6549.9|6547.1|3
1629683050000|2021-08-23 01:44:10|6549.9|6547.1|6550|6547.2|6550.1|6547.3|6549.9|6547.1|1
1629683060000|2021-08-23 01:44:20|6549.9|6547.1|6550|6547.2|6550|6547.2|6549.9|6547.1|0
1629683070000|2021-08-23 01:44:30|6549.9|6547.1|6549.9|6547.1|6550|6547.2|6549.9|6547.1|0
1629683080000|2021-08-23 01:44:40|6550|6547.2|6550.1|6547.3|6550.1|6547.3|6549.9|6547.1|2
1629683090000|2021-08-23 01:44:50|6550|6547.2|6550.5|6547.7|6550.5|6547.7|6550|6547.2|0
1629683100000|2021-08-23 01:45:00|6550.1|6547.3|6552.6|6549.8|6552.6|6549.8|6550|6547.2|5
1629683110000|2021-08-23 01:45:10|6552.9|6550.1|6553.9|6551.1|6554.4|6551.6|6552.9|6550.1|11
1629683120000|2021-08-23 01:45:20|6554|6551.2|6554.8|6552|6554.9|6552.1|6554|6551.2|0
1629683130000|2021-08-23 01:45:30|6554.4|6551.6|6554.9|6552.1|6554.9|6552.1|6553.9|6551.1|0
1629683140000|2021-08-23 01:45:40|6555|6552.2|6555.1|6552.3|6556.4|6553.6|6554.9|6552.1|2
1629683150000|2021-08-23 01:45:50|6556.3|6553.5|6556.5|6553.7|6556.5|6553.7|6556.3|6553.5|3
1629683160000|2021-08-23 01:46:00|6556.9|6554.1|6554.9|6552.1|6557.9|6555.1|6554.9|6552.1|25
1629683170000|2021-08-23 01:46:10|6554.7|6551.9|6552.1|6549.3|6554.7|6551.9|6552.1|6549.3|7
1629683180000|2021-08-23 01:46:20|6552.2|6549.4|6553.1|6550.3|6553.1|6550.3|6552.2|6549.4|1
1629683190000|2021-08-23 01:46:30|6553.9|6551.1|6552.1|6549.3|6554|6551.2|6552.1|6549.3|9
1629683200000|2021-08-23 01:46:40|6552|6549.2|6549.9|6547.1|6552|6549.2|6549.9|6547.1|3
1629683210000|2021-08-23 01:46:50|6550|6547.2|6550|6547.2|6550|6547.2|6550|6547.2|0
1629683220000|2021-08-23 01:47:00|6550.4|6547.6|6549.1|6546.3|6550.4|6547.6|6548.9|6546.1|17
1629683230000|2021-08-23 01:47:10|6549.5|6546.7|6548.5|6545.7|6549.5|6546.7|6548.5|6545.7|8
1629683240000|2021-08-23 01:47:20|6548.9|6546.1|6545.9|6543.1|6548.9|6546.1|6545.9|6543.1|10
1629683250000|2021-08-23 01:47:30|6545.5|6542.7|6546.5|6543.7|6546.5|6543.7|6545.1|6542.3|6
1629683260000|2021-08-23 01:47:40|6546.9|6544.1|6544.9|6542.1|6546.9|6544.1|6543.4|6540.6|62
1629683270000|2021-08-23 01:47:50|6545.3|6542.5|6545|6542.2|6546.4|6543.6|6545|6542.2|6
1629683280000|2021-08-23 01:48:00|6545.4|6542.6|6546.1|6543.3|6547.6|6544.3|6545.4|6542.6|19
1629683290000|2021-08-23 01:48:10|6547.4|6544.6|6548.7|6545.9|6548.9|6546.1|6547|6544.2|3
1629683300000|2021-08-23 01:48:20|6547.9|6545.1|6547.9|6545.1|6548|6545.2|6547.3|6544.5|6
1629683310000|2021-08-23 01:48:30|6548.9|6546.1|6548.3|6545.5|6548.9|6546.1|6548.3|6545.5|2
1629683320000|2021-08-23 01:48:40|6548.7|6545.9|6549.9|6547.1|6549.9|6547.1|6548.3|6545.5|7
1629683330000|2021-08-23 01:48:50|6549.3|6546.5|6549.3|6546.5|6549.3|6546.5|6549.3|6546.5|2
1629683340000|2021-08-23 01:49:00|6548.9|6546.1|6549.9|6547.1|6551|6548.2|6548.9|6546.1|17
1629683350000|2021-08-23 01:49:10|6549.5|6546.7|6549.3|6546.5|6549.5|6546.7|6549.3|6546.5|5
1629683360000|2021-08-23 01:49:20|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|6547.9|6545.1|1
1629683370000|2021-08-23 01:49:30|6548|6545.2|6547.9|6545.1|6548.4|6545.6|6547.9|6545.1|6
1629683380000|2021-08-23 01:49:40|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|6548.5|6545.7|2
1629683390000|2021-08-23 01:49:50|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|6549.9|6547.1|0
1629683400000|2021-08-23 01:50:00|6549.3|6546.5|6549.9|6547.1|6550.4|6547.6|6549.1|6546.3|16
1629683410000|2021-08-23 01:50:10|6550|6547.2|6551.5|6548.7|6551.9|6549.1|6550|6547.2|0
1629683420000|2021-08-23 01:50:20|6553|6549|6552|6549.2|6553|6549.7|6551.9|6549|0
1629683430000|2021-08-23 01:50:30|6552.9|6550.1|6553.5|6550.7|6553.5|6550.7|6552.9|6550.1|1
1629683440000|2021-08-23 01:50:40|6554.9|6552.1|6556.5|6553.7|6556.5|6553.7|6553.9|6551.1|5
1629683450000|2021-08-23 01:50:50|6555.1|6552.3|6555.9|6553.1|6555.9|6553.1|6554|6551.2|13
1629683460000|2021-08-23 01:51:00|6556|6553.2|6556.9|6554.1|6556.9|6554.1|6555.9|6553.1|11
1629683470000|2021-08-23 01:51:10|6556.4|6553.6|6554.9|6552.1|6556.4|6553.6|6553.9|6551.1|12
1629683480000|2021-08-23 01:51:20|||||||||1
1629683490000|2021-08-23 01:51:30|6555|6552.2|6554.5|6551.7|6555|6552.2|6554.1|6551.3|13
1629683500000|2021-08-23 01:51:40|6554|6551.2|6553.5|6550.7|6554|6551.2|6552.9|6550.1|1
1629683510000|2021-08-23 01:51:50|6553.7|6550.9|6554.9|6552.1|6555.5|6552.7|6553.7|6550.9|0
1629683520000|2021-08-23 01:52:00|6555|6552.2|6555.9|6553.1|6556.5|6553.7|6554.9|6551.6|9
1629683530000|2021-08-23 01:52:10|6555.4|6552.6|6554.4|6551.6|6556.5|6553.7|6554.4|6551.6|4
1629683540000|2021-08-23 01:52:20|6553.5|6550.7|6552.9|6550.1|6553.5|6550.7|6552.9|6550.1|4
1629683550000|2021-08-23 01:52:30|6553|6550.2|6553.1|6550.3|6553.1|6550.3|6553|6550.2|0
1629683560000|2021-08-23 01:52:40|6554.9|6552.1|6555|6552.2|6555.1|6552.3|6554.5|6551.7|1
1629683570000|2021-08-23 01:52:50|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|0
1629683580000|2021-08-23 01:53:00|6554.5|6551.7|6555.5|6552.7|6555.5|6552.7|6554.5|6551.7|0
1629683590000|2021-08-23 01:53:10|6555.4|6552.6|6555.9|6553.1|6556|6553.2|6554.9|6552.1|2
1629683600000|2021-08-23 01:53:20|6556.5|6553.7|6556.5|6553.7|6556.5|6553.7|6555.9|6553.1|4
1629683610000|2021-08-23 01:53:30|6557.1|6554.3|6556.9|6554.1|6557.1|6554.3|6556.9|6554.1|0
1629683620000|2021-08-23 01:53:40|6557.1|6554.3|6556.9|6554.1|6557.1|6554.3|6556.6|6553.8|0
1629683630000|2021-08-23 01:53:50|6557.1|6554.3|6557.9|6555.1|6558.2|6555.1|6556.9|6554.1|4
1629683640000|2021-08-23 01:54:00|6557|6554.2|6557.1|6554.3|6558|6555.2|6557|6554.2|3
1629683650000|2021-08-23 01:54:10|6556.5|6553.7|6554.9|6552.1|6556.5|6553.7|6554.5|6551.7|2
1629683660000|2021-08-23 01:54:20|6555|6552.2|6556.1|6553.3|6556.1|6553.3|6555|6552.2|6
1629683670000|2021-08-23 01:54:30|6556.6|6552.6|6555.9|6553.1|6556.6|6553.3|6555.9|6552.6|0
1629683680000|2021-08-23 01:54:40|6555|6552.2|6555.5|6552.7|6556.1|6553.3|6554.9|6552.1|0
1629683690000|2021-08-23 01:54:50|6555.7|6552.9|6556.3|6553.5|6557|6553.5|6555.7|6552.9|9
1629683700000|2021-08-23 01:55:00|6555.5|6552.7|6553.6|6550.8|6555.5|6552.7|6553.5|6550.7|7
1629683710000|2021-08-23 01:55:10|6553|6550.2|6552.4|6549.6|6553|6550.2|6551.3|6548.5|12
1629683720000|2021-08-23 01:55:20|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|6552.8|6550|8
1629683730000|2021-08-23 01:55:30|6552.8|6550|6551.9|6549.1|6552.9|6550.1|6551.9|6549.1|114
1629683740000|2021-08-23 01:55:40|6551.8|6549|6550.6|6547.8|6551.8|6549|6550.6|6547.8|7
1629683750000|2021-08-23 01:55:50|6550.4|6547.6|6551.9|6549.1|6551.9|6549.1|6550.4|6547.6|1
1629683760000|2021-08-23 01:56:00|6551.8|6549|6550.5|6547.7|6551.9|6549.1|6550.5|6547.7|6
1629683770000|2021-08-23 01:56:10|6550.8|6548|6550.6|6547.8|6551.6|6548.8|6550.6|6547.8|2
1629683780000|2021-08-23 01:56:20|6551.3|6548.5|6551.3|6548.5|6551.6|6548.8|6550.8|6548|10
1629683790000|2021-08-23 01:56:30|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|6551.6|6548.8|10
1629683800000|2021-08-23 01:56:40|6551.1|6548.3|6549.6|6546.8|6551.1|6548.3|6549.5|6546.7|15
1629683810000|2021-08-23 01:56:50|6549.9|6547.1|6549.9|6547.1|6550.8|6548|6549.9|6547.1|0
1629683820000|2021-08-23 01:57:00|6549.8|6547|6549.6|6546.8|6549.8|6547|6549.6|6546.8|0
1629683830000|2021-08-23 01:57:10|6549.1|6546.3|6547.9|6545.1|6549.1|6546.3|6547.9|6545.1|4
1629683850000|2021-08-23 01:57:30|6548.1|6545.3|6549.3|6546.5|6549.3|6546.5|6548.1|6545.3|2
1629683860000|2021-08-23 01:57:40|6549.8|6547|6548.6|6545.8|6549.8|6547|6548.6|6545.8|3
1629683870000|2021-08-23 01:57:50|6547.8|6545|6547|6544.2|6548.4|6545.1|6546.9|6544.1|5
1629683880000|2021-08-23 01:58:00|6547.8|6545|6549.3|6546.5|6549.3|6546.5|6547.8|6545|0
1629683890000|2021-08-23 01:58:10|6550|6546|6549.9|6547.1|6550|6547.1|6549.6|6546|0
1629683900000|2021-08-23 01:58:20|6549.8|6547|6549.3|6546.5|6549.8|6547|6549.3|6546.5|0
1629683910000|2021-08-23 01:58:30|6549.1|6546.3|6547.9|6545.1|6549.1|6546.3|6547.3|6544.5|0
1629683920000|2021-08-23 01:58:40|6547.8|6545|6546.6|6543.8|6547.8|6545|6546.6|6543.8|2
1629683930000|2021-08-23 01:58:50|6546.4|6543.6|6545.8|6543|6546.6|6543.8|6545.8|6543|5
1629683940000|2021-08-23 01:59:00|6545.9|6543.1|6545.9|6543.1|6546.8|6544|6545.9|6543.1|7
1629683950000|2021-08-23 01:59:10|6546.3|6543.5|6545.6|6542.8|6546.3|6543.5|6545.6|6542.8|2
1629683960000|2021-08-23 01:59:20|6545.4|6542.6|6545.8|6543|6545.8|6543|6545.3|6542.5|0
1629683970000|2021-08-23 01:59:30|6545.9|6543.1|6547.3|6544.5|6547.8|6545|6545.8|6543|0
1629683980000|2021-08-23 01:59:40|6547|6544.2|6546.3|6543.5|6547|6544.2|6546.3|6543.5|0
1629683990000|2021-08-23 01:59:50|6546.4|6543.6|6545.6|6542.8|6546.8|6544|6545.6|6542.8|1
1629684000000|2021-08-23 02:00:00|6545.7|6541.7|6542.3|6539.5|6545.7|6541.7|6540.6|6537.8|17
1629684010000|2021-08-23 02:00:10|6542.8|6540|6542.3|6539.5|6542.8|6540|6542.3|6539.5|3
1629684020000|2021-08-23 02:00:20|6541.3|6538.5|6540.6|6537.8|6541.8|6539|6540.6|6537.8|4
1629684030000|2021-08-23 02:00:30|6540.5|6537.7|6540.3|6537.5|6540.5|6537.7|6540.3|6537.5|1
1629684040000|2021-08-23 02:00:40|6539.9|6537.1|6540.2|6537.4|6540.2|6537.4|6539.1|6536.3|11
1629684060000|2021-08-23 02:01:00|6540.6|6537.8|6540.9|6538.1|6541.2|6538.4|6540.6|6537.8|0
1629684070000|2021-08-23 02:01:10|6541.7|6538.9|6542.2|6539.4|6542.2|6539.4|6541.7|6538.9|1
1629684090000|2021-08-23 02:01:30|6542.5|6539.7|6542.7|6539.9|6542.9|6540.1|6542.5|6539.7|0
1629684100000|2021-08-23 02:01:40|6542.6|6539.8|6542.7|6539.9|6543.1|6540.3|6542.2|6539.4|2
1629684110000|2021-08-23 02:01:50|6542.9|6540.1|6542.2|6539.4|6542.9|6540.1|6542.2|6539.4|1
1629684120000|2021-08-23 02:02:00|6542.4|6539.6|6543.7|6540.9|6543.7|6540.9|6542.4|6539.6|2
1629684130000|2021-08-23 02:02:10|6545.6|6542.8|6545.9|6543.1|6545.9|6543.1|6545.6|6542.8|7
1629684140000|2021-08-23 02:02:20|6547|6543|6546.7|6543.9|6547.6|6544.8|6546.7|6543|0
1629684150000|2021-08-23 02:02:30|6546.2|6543.4|6546.2|6543.4|6546.2|6543.4|6546.2|6543.4|0
1629684160000|2021-08-23 02:02:40|6546.4|6543.6|6546.7|6543.9|6546.7|6543.9|6546.2|6543.4|0
1629684170000|2021-08-23 02:02:50|6546.2|6543.4|6547.9|6545.1|6547.9|6545.1|6546.2|6543.4|1
1629684180000|2021-08-23 02:03:00|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|6548.4|6545.6|0
1629684190000|2021-08-23 02:03:10|6548.7|6545.9|6546.9|6544.1|6548.7|6545.9|6546.7|6543.9|8
1629684200000|2021-08-23 02:03:20|6546.6|6543.8|6546.9|6544.1|6547.3|6544.1|6546.2|6543|1
1629684210000|2021-08-23 02:03:30|6546.7|6543.9|6547.1|6544.3|6547.1|6544.3|6546.7|6543.9|1
1629684220000|2021-08-23 02:03:40|6548.4|6545.6|6548.7|6545.9|6549.6|6546.8|6548.2|6545.4|1
1629684230000|2021-08-23 02:03:50|6547.9|6545.1|6549.9|6547.1|6549.9|6547.1|6547.9|6545.1|6
1629684240000|2021-08-23 02:04:00|6549.7|6546.9|6549.4|6546.6|6550.4|6547.6|6549.2|6546.4|5
1629684250000|2021-08-23 02:04:10|6549.2|6546.4|6550.9|6548.1|6550.9|6548.1|6548.9|6546.1|10
1629684260000|2021-08-23 02:04:20|6551.8|6547.8|6551.9|6549.1|6552.6|6549.8|6551.7|6547.8|4
1629684270000|2021-08-23 02:04:30|||||||||1
1629684280000|2021-08-23 02:04:40|6551.6|6548.8|6551.2|6548.4|6551.9|6549.1|6551.2|6548.4|1
1629684290000|2021-08-23 02:04:50|6551.9|6549.1|6551.9|6549.1|6552.4|6549.6|6551.9|6549.1|1
1629684300000|2021-08-23 02:05:00|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|6552.9|6550.1|1
1629684310000|2021-08-23 02:05:10|6553|6550.2|6552.9|6550.1|6553.4|6550.6|6552.9|6550.1|5
1629684320000|2021-08-23 02:05:20|6553.4|6550.6|6555.1|6552.3|6555.9|6553.1|6553.2|6550.4|18
1629684330000|2021-08-23 02:05:30|6555.5|6552.7|6555.1|6552.3|6555.5|6552.7|6555|6552.2|1
1629684340000|2021-08-23 02:05:40|6555|6552.2|6555.1|6552.3|6555.6|6552.3|6553.9|6551.1|1
1629684350000|2021-08-23 02:05:50|6555.5|6552.7|6555.9|6553.1|6556.9|6554.1|6555.4|6552.6|7
1629684360000|2021-08-23 02:06:00|6556.1|6553.3|6557.5|6554.7|6557.5|6554.7|6556.1|6553.3|6
1629684370000|2021-08-23 02:06:10|6558|6555.2|6557.5|6554.7|6558|6555.2|6557.5|6554.7|1
1629684380000|2021-08-23 02:06:20|6557.4|6554.6|6558.2|6554.2|6559|6556.2|6557.2|6554.2|17
1629684390000|2021-08-23 02:06:30|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|6558.5|6555.7|3
1629684400000|2021-08-23 02:06:40|6557.7|6554.9|6558.9|6556.1|6558.9|6556.1|6557.5|6554.7|8
1629684410000|2021-08-23 02:06:50|6558.1|6555.3|6557|6554.2|6558.6|6555.3|6556.9|6554.1|2
1629684420000|2021-08-23 02:07:00|6556.9|6554.1|6556.9|6554.1|6556.9|6554.1|6556.9|6554.1|1
1629684430000|2021-08-23 02:07:10|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|0
1629684440000|2021-08-23 02:07:20|6556.6|6553.8|6556.5|6553.7|6556.6|6553.8|6556.5|6553.7|0
1629684450000|2021-08-23 02:07:30|6556.4|6553.6|6556.1|6553.3|6556.5|6553.7|6556|6553.2|2
1629684460000|2021-08-23 02:07:40|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|1
1629684470000|2021-08-23 02:07:50|||||||||3
1629684480000|2021-08-23 02:08:00|6557.2|6554.4|6558.9|6556.1|6559|6556.2|6557.2|6554.4|3
1629684490000|2021-08-23 02:08:10|6559|6556.2|6558.1|6555.3|6559|6556.2|6558.1|6555.3|0
1629684510000|2021-08-23 02:08:30|6557.9|6555.1|6556.5|6553.7|6557.9|6555.1|6555.5|6552.7|17
1629684520000|2021-08-23 02:08:40|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|6556.1|6553.3|1
1629684530000|2021-08-23 02:08:50|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|6555.1|6552.3|0
1629684540000|2021-08-23 02:09:00|6556.5|6553.7|6556.5|6553.7|6556.5|6553.7|6556.5|6553.7|0
1629684550000|2021-08-23 02:09:10|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|6554.8|6552|0
1629684560000|2021-08-23 02:09:20|6555.3|6552.5|6555.5|6552.7|6555.5|6552.7|6555.3|6552.5|1
1629684570000|2021-08-23 02:09:30|6555.8|6553|6552.5|6549.7|6555.8|6553|6551.5|6548.7|21
1629684580000|2021-08-23 02:09:40|6552.6|6549.8|6553|6550.2|6553.1|6550.3|6552.6|6549.8|4
1629684590000|2021-08-23 02:09:50|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|6553.1|6550.3|0
1629684600000|2021-08-23 02:10:00|6552.5|6549.7|6553.5|6550.7|6553.5|6550.7|6551.8|6549|3
1629684610000|2021-08-23 02:10:10|6553.6|6550.8|6554.5|6551.7|6554.5|6551.7|6553.6|6550.8|1
1629684620000|2021-08-23 02:10:20|6553.7|6550.9|6553.5|6550.7|6553.7|6550.9|6553.5|6550.7|2
1629684630000|2021-08-23 02:10:30|6553.8|6551|6553.8|6551|6554.5|6551.7|6553.8|6551|3
1629684640000|2021-08-23 02:10:40|6554|6551.2|6555.3|6552.5|6555.7|6552.9|6554|6551.2|2
1629684650000|2021-08-23 02:10:50|6555.8|6553|6555|6552.2|6555.8|6553|6554.8|6552|5
1629684660000|2021-08-23 02:11:00|6555.1|6552.3|6555.5|6552.7|6555.8|6553|6555.1|6552.3|7
1629684670000|2021-08-23 02:11:10|6555.2|6552.4|6553.5|6550.7|6555.2|6552.4|6553.5|6550.7|8
1629684680000|2021-08-23 02:11:20|6553.8|6551|6554.1|6551.3|6554.1|6551.3|6553.5|6550.7|4
1629684690000|2021-08-23 02:11:30|6554|6551.2|6554.6|6551.8|6554.6|6551.8|6554|6551.2|0
1629684700000|2021-08-23 02:11:40|6554.5|6551.7|6555|6552.2|6555|6552.2|6554.1|6551.3|3
1629684710000|2021-08-23 02:11:50|6555.1|6552.3|6554|6551.2|6555.1|6552.3|6554|6551.2|1
1629684720000|2021-08-23 02:12:00|6554.1|6551.3|6555.1|6552.3|6555.1|6552.3|6554.1|6551.3|2
1629684730000|2021-08-23 02:12:10|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|6555.5|6552.7|2
1629684750000|2021-08-23 02:12:30|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|0
1629684770000|2021-08-23 02:12:50|6553.8|6551|6553.8|6551|6554.1|6551.3|6553.5|6550.7|8
1629684780000|2021-08-23 02:13:00|6552.8|6550|6553.5|6550.7|6553.5|6550.7|6552.8|6550|0
1629684790000|2021-08-23 02:13:10|6553.3|6550.5|6551.8|6549|6554.1|6551.3|6551.8|6549|11
1629684800000|2021-08-23 02:13:20|6551.7|6548.9|6551.2|6548.4|6552.3|6549.5|6551.2|6548.4|3
1629684810000|2021-08-23 02:13:30|6551.3|6548.5|6552.3|6549.5|6552.3|6549.5|6551.3|6548.5|3
1629684820000|2021-08-23 02:13:40|6551.8|6549|6552.7|6549.9|6552.8|6550|6551.5|6548.7|13
1629684830000|2021-08-23 02:13:50|6551.7|6548.9|6551.7|6548.9|6551.8|6549|6551.7|6548.9|23
1629684840000|2021-08-23 02:14:00|6551.8|6549|6550.7|6547.9|6552.3|6549.5|6550.7|6547.9|2
1629684850000|2021-08-23 02:14:10|6550.8|6548|6548.8|6546|6550.8|6548|6548.8|6546|1
1629684860000|2021-08-23 02:14:20|6549.3|6546.5|6548.8|6546|6549.3|6546.5|6548.7|6545.9|5
1629684870000|2021-08-23 02:14:30|6548.7|6545.9|6549.8|6547|6549.8|6547|6547.5|6544.7|9
1629684890000|2021-08-23 02:14:50|6550|6547.2|6549.2|6546.4|6550.1|6547.3|6549.2|6546.4|14
1629684900000|2021-08-23 02:15:00|6549.5|6546.7|6550|6547.2|6550.1|6547.3|6549.2|6546.4|1
1629684910000|2021-08-23 02:15:10|6550.5|6547.7|6550.3|6547.5|6550.5|6547.7|6550.3|6547.5|0
1629684920000|2021-08-23 02:15:20|6550.8|6548|6552.5|6549.7|6552.5|6549.7|6550.8|6548|0
1629684930000|2021-08-23 02:15:30|6552.1|6549.3|6552|6549.2|6552.1|6549.3|6552|6549.2|0
1629684940000|2021-08-23 02:15:40|6551.8|6549|6551.2|6548.4|6551.8|6549|6551.2|6548.4|1
1629684950000|2021-08-23 02:15:50|6551.5|6548.7|6554.3|6551.5|6554.3|6551.5|6551.5|6548.7|2
1629684960000|2021-08-23 02:16:00|6554.2|6551.4|6557.8|6555|6557.9|6555.1|6553.7|6550.9|88
1629684970000|2021-08-23 02:16:10|6557.6|6554.8|6557.4|6554.6|6557.9|6555.1|6557.4|6554.6|2
1629684980000|2021-08-23 02:16:20|6557.6|6554.8|6557.8|6555|6557.9|6555.1|6557.6|6554.8|0
1629684990000|2021-08-23 02:16:30|6557.9|6555.1|6557.9|6555.1|6557.9|6555.1|6557.4|6554.6|0
1629685000000|2021-08-23 02:16:40|6557.8|6555|6557.9|6555.1|6557.9|6555.1|6557.4|6554.6|2
1629685010000|2021-08-23 02:16:50|||||||||6
1629685020000|2021-08-23 02:17:00|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|6558.1|6555.3|1
1629685030000|2021-08-23 02:17:10|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|6558.6|6555.8|1
1629685040000|2021-08-23 02:17:20|6558.4|6555.6|6558.4|6555.6|6558.4|6555.6|6558.4|6555.6|1
1629685050000|2021-08-23 02:17:30|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|6557.6|6554.8|0
1629685060000|2021-08-23 02:17:40|||||||||1
1629685070000|2021-08-23 02:17:50|||||||||1
1629685080000|2021-08-23 02:18:00|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|6557.1|6554.3|1
1629685110000|2021-08-23 02:18:30|6555.4|6552.6|6555.1|6552.3|6556.1|6553.3|6554.9|6552.1|18
1629685120000|2021-08-23 02:18:40|6554.8|6552|6555.1|6552.3|6555.1|6552.3|6554.8|6552|0
1629685150000|2021-08-23 02:19:10|6554.9|6552.1|6554.6|6551.8|6554.9|6552.1|6554.1|6551.3|0
1629685160000|2021-08-23 02:19:20|6554.1|6551.3|6554.6|6551.8|6554.6|6551.8|6554.1|6551.3|3
1629685170000|2021-08-23 02:19:30|6554.4|6551.6|6554.4|6551.6|6554.6|6551.8|6554.4|6551.6|7
1629685180000|2021-08-23 02:19:40|6553.8|6551|6553.4|6550.6|6553.8|6551|6553.4|6550.6|0
1629685200000|2021-08-23 02:20:00|6553.1|6550.3|6553.6|6550.8|6553.6|6550.8|6552.8|6550|6
1629685210000|2021-08-23 02:20:10|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|1
1629685220000|2021-08-23 02:20:20|6554.9|6552.1|6554.6|6551.8|6554.9|6552.1|6554.6|6551.8|1
1629685230000|2021-08-23 02:20:30|6554.3|6551.5|6554.8|6552|6555.1|6552.3|6554.3|6551.5|0
1629685240000|2021-08-23 02:20:40|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|0
1629685250000|2021-08-23 02:20:50|6554.6|6551.8|6555.1|6552.3|6555.1|6552.3|6554.6|6551.8|7
1629685260000|2021-08-23 02:21:00|6554.9|6552.1|6555.1|6552.3|6555.1|6552.3|6554.9|6552.1|2
1629685280000|2021-08-23 02:21:20|6554.9|6552.1|6554.4|6551.6|6554.9|6552.1|6554.4|6551.6|1
1629685300000|2021-08-23 02:21:40|6554.3|6551.5|6554.4|6551.6|6555.1|6552.3|6553.9|6551.1|0
1629685310000|2021-08-23 02:21:50|6554.6|6551.8|6554.1|6551.3|6554.6|6551.8|6554.1|6551.3|0
1629685320000|2021-08-23 02:22:00|6553.9|6551.1|6554.1|6551.3|6554.1|6551.3|6553.9|6551.1|0
1629685330000|2021-08-23 02:22:10|||||||||1
1629685340000|2021-08-23 02:22:20|6554.2|6551.4|6554.6|6551.8|6554.6|6551.8|6554.2|6551.4|2
1629685360000|2021-08-23 02:22:40|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|6554.1|6551.3|1
1629685370000|2021-08-23 02:22:50|6554.2|6551.4|6554.1|6551.3|6554.6|6551.8|6554.1|6551.3|0
1629685380000|2021-08-23 02:23:00|6554.2|6551.4|6554.1|6551.3|6554.2|6551.4|6554.1|6551.3|0
1629685390000|2021-08-23 02:23:10|6553.1|6550.3|6552.8|6550|6553.1|6550.3|6552.8|6550|1
1629685410000|2021-08-23 02:23:30|6552.4|6549.6|6552.8|6550|6552.8|6550|6552.4|6549.6|1
1629685440000|2021-08-23 02:24:00|6552.4|6549.6|6553|6550.2|6553|6550.2|6552.4|6549.6|0
1629685470000|2021-08-23 02:24:30|||||||||2
1629685500000|2021-08-23 02:25:00|||||||||1
1629685540000|2021-08-23 02:25:40|6553.5|6550.7|6554.5|6551.7|6555|6552.2|6553.5|6550.7|2
1629685560000|2021-08-23 02:26:00|6554|6551.2|6554.2|6551.4|6555.1|6551.6|6553.9|6551.1|2
1629685570000|2021-08-23 02:26:10|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|0
1629685580000|2021-08-23 02:26:20|6555|6552.2|6555|6552.2|6555|6552.2|6555|6552.2|0
1629685600000|2021-08-23 02:26:40|6554|6551.2|6554|6551.2|6554|6551.2|6554|6551.2|1
1629685610000|2021-08-23 02:26:50|6554.2|6551.4|6554.5|6551.7|6554.5|6551.7|6554.2|6551.4|2
1629685620000|2021-08-23 02:27:00|6554.4|6551.6|6554.4|6551.6|6554.5|6551.7|6554.4|6551.6|1
1629685630000|2021-08-23 02:27:10|6554|6551.2|6554|6551.2|6554|6551.2|6554|6551.2|0
1629685640000|2021-08-23 02:27:20|6553|6550.2|6553|6550.2|6553|6550.2|6553|6550.2|5
1629685660000|2021-08-23 02:27:40|6552.9|6550.1|6552.4|6549.6|6552.9|6550.1|6552.4|6549.6|0
1629685670000|2021-08-23 02:27:50|6552.7|6549.9|6553.5|6550.7|6553.5|6550.7|6552.7|6549.9|2
1629685700000|2021-08-23 02:28:20|||||||||1
1629685710000|2021-08-23 02:28:30|6554.5|6551.7|6554.4|6551.6|6554.5|6551.7|6554.4|6551.6|2
1629685720000|2021-08-23 02:28:40|6554|6551.2|6554.5|6551.7|6554.5|6551.7|6554|6551.2|0
1629685730000|2021-08-23 02:28:50|6555|6552.2|6555|6552.2|6555|6552.2|6554|6551.2|0
1629685740000|2021-08-23 02:29:00|6555.5|6552.7|6555|6552.2|6555.7|6552.9|6555|6552.2|2
1629685750000|2021-08-23 02:29:10|6555.3|6552.5|6556.9|6554.1|6556.9|6554.1|6555.3|6552.5|0
1629685760000|2021-08-23 02:29:20|6556.4|6553.6|6556|6553.2|6556.4|6553.6|6556|6553.2|0
1629685770000|2021-08-23 02:29:30|6555.9|6553.1|6554|6551.2|6555.9|6553.1|6554|6551.2|1
1629685780000|2021-08-23 02:29:40|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|6554.4|6551.6|0
1629685790000|2021-08-23 02:29:50|6554.2|6551.4|6554.4|6551.6|6554.5|6551.7|6554.2|6551.4|0
1629685800000|2021-08-23 02:30:00|6554|6551.2|6554.5|6551.7|6556|6553.2|6553.9|6551.1|4
1629685810000|2021-08-23 02:30:10|6554|6551.2|6554.5|6551.7|6554.5|6551.7|6554|6551.2|12
1629685820000|2021-08-23 02:30:20|6554|6551.2|6554|6551.2|6554.5|6551.7|6554|6551.2|0
1629685830000|2021-08-23 02:30:30|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|6554.5|6551.7|0
1629685840000|2021-08-23 02:30:40|6555|6552.2|6556|6553.2|6556.5|6553.2|6555|6551.8|2
1629685860000|2021-08-23 02:31:00|6556.4|6553.6|6556.5|6553.7|6556.5|6553.7|6555.9|6553.1|0
1629685870000|2021-08-23 02:31:10|||||||||2
1629685890000|2021-08-23 02:31:30|6557.9|6555.1|6558.8|6556|6559|6556.2|6557.9|6555.1|36
1629685900000|2021-08-23 02:31:40|6558|6555.2|6558|6555.2|6558|6555.2|6557.9|6555.1|92
1629685910000|2021-08-23 02:31:50|6558.5|6555.7|6558.4|6555.6|6558.5|6555.7|6558|6555.2|2
1629685920000|2021-08-23 02:32:00|6558|6555.2|6557.9|6555.1|6558.5|6555.7|6557.9|6555.1|0
1629685930000|2021-08-23 02:32:10|6557.1|6554.3|6556.4|6553.6|6557.1|6554.3|6556.4|6553.6|2
1629685940000|2021-08-23 02:32:20|6556.3|6553.5|6555|6552.2|6556.3|6553.5|6553|6550.2|16
1629685950000|2021-08-23 02:32:30|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|6554.9|6552.1|3
1629685960000|2021-08-23 02:32:40|6555|6552.2|6556|6553.2|6556|6553.2|6554.9|6552.1|0
1629685970000|2021-08-23 02:32:50|6555.9|6553.1|6556.4|6553.6|6556.5|6553.7|6555.4|6552.6|3
1629685980000|2021-08-23 02:33:00|6555.5|6552.7|6556.4|6553.6|6556.8|6554|6555.5|6552.7|7
1629685990000|2021-08-23 02:33:10|6556.8|6554|6555.9|6553.1|6557|6554.2|6555.9|6553.1|3
1629686000000|2021-08-23 02:33:20|6555.5|6552.7|6555.4|6552.6|6555.5|6552.7|6554.5|6551.7|2
1629686010000|2021-08-23 02:33:30|6555|6552.2|6555.8|6553|6556.5|6553.6|6555|6552.2|3
1629686020000|2021-08-23 02:33:40|6555|6552.2|6556.4|6553.6|6556.4|6553.6|6555|6552.2|0
1629686040000|2021-08-23 02:34:00|6556.2|6553.4|6554.4|6551.6|6556.2|6553.4|6554.4|6551.1|5
1629686050000|2021-08-23 02:34:10|6554.3|6551.5|6553|6550.2|6554.3|6551.5|6553|6550.2|3
1629686060000|2021-08-23 02:34:20|6553.5|6550.7|6552.4|6549.6|6553.5|6550.7|6552.3|6549.5|10
1629686070000|2021-08-23 02:34:30|6552.5|6549.7|6551.8|6549|6553|6550.2|6551.8|6549|1
1629686080000|2021-08-23 02:34:40|6551.9|6549.1|6550.4|6547.6|6552|6549.2|6550|6547.1|5
1629686090000|2021-08-23 02:34:50|6550.8|6548|6551|6548.2|6551|6548.2|6550.8|6548|0
1629686100000|2021-08-23 02:35:00|6550.9|6548.1|6551|6548.2|6551|6548.2|6550.5|6547.7|7
1629686110000|2021-08-23 02:35:10|6551.9|6549.1|6553|6550.2|6553|6550.2|6551.9|6549.1|0
1629686130000|2021-08-23 02:35:30|6553.1|6550.3|6554.4|6551.6|6554.4|6551.6|6553.1|6550.3|2
1629686140000|2021-08-23 02:35:40|6554.6|6551.8|6555|6552.2|6555|6552.2|6554.6|6551.8|9
1629686150000|2021-08-23 02:35:50|6555.1|6552.3|6556|6553.2|6556|6553.2|6555.1|6552.3|2
1629686160000|2021-08-23 02:36:00|6556.4|6553.6|6556|6553.2|6556.5|6553.7|6555.9|6553.1|1
1629686170000|2021-08-23 02:36:10|6555|6552.2|6557|6554.2|6557.5|6554.2|6555|6552.2|1
1629686190000|2021-08-23 02:36:30|6556.4|6553.6|6556.4|6553.6|6556.4|6553.6|6556.4|6553.6|6
1629686200000|2021-08-23 02:36:40|6556.9|6554.1|6556.9|6554.1|6556.9|6554.1|6556.9|6554.1|0
1629686210000|2021-08-23 02:36:50|6556.8|6554|6555.4|6552.6|6556.8|6554|6555.4|6552.6|6
1629686230000|2021-08-23 02:37:10|6555.3|6552.5|6554.5|6551.7|6555.3|6552.5|6554.4|6551.6|0
1629686240000|2021-08-23 02:37:20|6555|6552.2|6554.9|6552.1|6555.6|6552.2|6554.6|6551.1|1
1629686250000|2021-08-23 02:37:30|6555|6552.2|6554.9|6552.1|6555|6552.2|6554.9|6552.1|0
1629686260000|2021-08-23 02:37:40|6555|6552.2|6555|6552.2|6555|6552.2|6555|6552.2|11
1629686270000|2021-08-23 02:37:50|6555.1|6552.3|6557|6554.2|6557|6554.2|6555.1|6552.3|1
1629686280000|2021-08-23 02:38:00|6556.4|6553.6|6556.6|6553.8|6557|6554.2|6556.4|6553.6|0
1629686290000|2021-08-23 02:38:10|6557|6554.2|6557|6554.2|6557|6554.2|6557|6554.2|0
1629686300000|2021-08-23 02:38:20|6556.4|6553.6|6555.9|6553.1|6557|6554.2|6555.9|6553.1|2
1629686310000|2021-08-23 02:38:30|6555.4|6552.6|6555.6|6552.8|6555.6|6552.8|6555.4|6552.6|10
1629686320000|2021-08-23 02:38:40|6556|6553.2|6555.8|6553|6556|6553.2|6555.8|6553|0
1629686330000|2021-08-23 02:38:50|6555.6|6552.8|6556|6553.2|6556|6553.2|6555.6|6552.8|0
1629686340000|2021-08-23 02:39:00|6555.9|6553.1|6556|6553.2|6556|6553.2|6555.9|6553.1|1
1629686370000|2021-08-23 02:39:30|6555.6|6552.8|6555.4|6552.6|6555.6|6552.8|6555.4|6552.6|1
1629686400000|2021-08-23 02:40:00|6555.2|6552.4|6554|6551.2|6555.3|6552.5|6554|6551.2|0
1629686420000|2021-08-23 02:40:20|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|6553.9|6551.1|0
1629686430000|2021-08-23 02:40:30|6554|6551.2|6553.6|6550.8|6554|6551.2|6552.9|6550.1|4
1629686440000|2021-08-23 02:40:40|6553.9|6551.1|6554|6551.2|6554|6551.2|6553.9|6551.1|0
1629686450000|2021-08-23 02:40:50|6553.9|6551.1|6553.8|6551|6553.9|6551.1|6553.8|6551|0
1629686460000|2021-08-23 02:41:00|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|0
1629686500000|2021-08-23 02:41:40|6553.1|6550.3|6552|6549.2|6553.1|6550.3|6551.4|6548.1|5
1629686510000|2021-08-23 02:41:50|6551.9|6549.1|6551.5|6548.7|6551.9|6549.1|6551.4|6548.6|0
1629686520000|2021-08-23 02:42:00|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|6551.9|6549.1|0
1629686530000|2021-08-23 02:42:10|6551.5|6547.5|6550.9|6548.1|6551.5|6548.2|6550.4|6547.5|5
1629686550000|2021-08-23 02:42:30|6551|6548.2|6553.4|6550.6|6553.4|6550.6|6551|6548.2|0
1629686560000|2021-08-23 02:42:40|||||||||1
1629686570000|2021-08-23 02:42:50|||||||||1
1629686580000|2021-08-23 02:43:00|6552.4|6549.6|6552.6|6549.8|6552.6|6549.8|6552.4|6549.6|0
1629686590000|2021-08-23 02:43:10|6553.9|6551.1|6555.4|6552.6|6555.4|6552.6|6553.9|6551.1|1
1629686600000|2021-08-23 02:43:20|6554.9|6552.1|6554|6551.2|6555.4|6552.6|6554|6551.2|5
1629686620000|2021-08-23 02:43:40|6554.9|6552.1|6555.4|6552.6|6555.4|6552.6|6554.9|6552.1|0
1629686640000|2021-08-23 02:44:00|6555.9|6553.1|6555.5|6552.7|6556|6553.2|6555.5|6552.7|0
1629686650000|2021-08-23 02:44:10|6554.4|6551.6|6554|6551.2|6554.4|6551.6|6554|6551.2|2
1629686660000|2021-08-23 02:44:20|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|6553.4|6550.6|0
1629686670000|2021-08-23 02:44:30|6552.4|6549.6|6552.4|6549.6|6552.5|6549.7|6552.4|6549.6|0
1629686680000|2021-08-23 02:44:40|6552.9|6550.1|6551.4|6548.6|6552.9|6550.1|6551.4|6548.6|0
1629686690000|2021-08-23 02:44:50|6551.5|6548.7|6551.4|6548.6|6551.9|6549.1|6551.4|6548.6|0
1629686700000|2021-08-23 02:45:00|6551.9|6549.1|6553.4|6550.6|6553.4|6550.6|6551.9|6549.1|2
1629686710000|2021-08-23 02:45:10|6553.9|6551.1|6554|6551.2|6554|6551.2|6553.9|6551.1|0
1629686730000|2021-08-23 02:45:30|6553.8|6551|6554|6551.2|6554|6551.2|6553.5|6550.7|0
1629686760000|2021-08-23 02:46:00|6555|6552.2|6555|6552.2|6555|6552.2|6555|6552.2|0
1629686790000|2021-08-23 02:46:30|6555.5|6552.7|6556|6553.2|6556|6553.2|6555.5|6552.7|0
1629686800000|2021-08-23 02:46:40|6555.8|6553|6555.4|6552.6|6555.9|6553.1|6555.4|6552.6|0
1629686810000|2021-08-23 02:46:50|6555.9|6553.1|6556|6553.2|6556|6553.2|6555.9|6553.1|0
1629686820000|2021-08-23 02:47:00|6555.9|6553.1|6556|6553.2|6556|6553.2|6555.9|6553.1|0
1629686830000|2021-08-23 02:47:10|6555.4|6552.6|6556|6553.2|6556|6553.2|6555.4|6552.6|1
1629686850000|2021-08-23 02:47:30|6556.1|6553.3|6556.4|6553.6|6556.8|6554|6556.1|6553.3|0
1629686860000|2021-08-23 02:47:40|6557|6554.2|6556.4|6553.6|6557|6554.2|6556.4|6553.6|0
1629686870000|2021-08-23 02:47:50|6556.9|6554.1|6556.9|6554.1|6556.9|6554.1|6556.9|6554.1|0
1629686880000|2021-08-23 02:48:00|6557|6554.2|6557|6554.2|6557|6554.2|6557|6554.2|2
1629686890000|2021-08-23 02:48:10|6556.9|6554.1|6557|6554.2|6557|6554.2|6556.9|6554.1|0
1629686900000|2021-08-23 02:48:20|6556.9|6554.1|6556.5|6553.7|6556.9|6554.1|6556.5|6553.7|0
1629686910000|2021-08-23 02:48:30|6557|6554.2|6557|6554.2|6557|6554.2|6557|6554.2|0
1629686920000|2021-08-23 02:48:40|6556.9|6554.1|6557|6554.2|6557|6554.2|6556.9|6554.1|0
1629686940000|2021-08-23 02:49:00|6557.5|6554.7|6558.5|6555.7|6558.5|6555.7|6557.5|6554.7|0
1629686950000|2021-08-23 02:49:10|6558.1|6555.3|6558.5|6555.7|6558.5|6555.7|6558.1|6555.3|2
1629686970000|2021-08-23 02:49:30|6559|6556.2|6560|6557.2|6560|6557.2|6559|6556.2|1
1629686980000|2021-08-23 02:49:40|6559|6556.2|6560.4|6557.6|6561.1|6558.3|6559|6556.2|19
1629686990000|2021-08-23 02:49:50|6559.9|6557.1|6559.4|6556.6|6559.9|6557.1|6559.4|6556.6|1
1629687000000|2021-08-23 02:50:00|6559|6556.2|6560|6557.2|6560|6557.2|6559|6556.2|0
1629687010000|2021-08-23 02:50:10|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|6560.5|6557.7|0
1629687020000|2021-08-23 02:50:20|6560.1|6557.3|6560|6557.2|6560.1|6557.3|6560|6557.2|1
1629687040000|2021-08-23 02:50:40|6559|6556.2|6559|6556.2|6559|6556.2|6559|6556.2|0
1629687050000|2021-08-23 02:50:50|6559.5|6556.7|6560|6557.2|6560|6557.2|6559.5|6556.7|0
1629687060000|2021-08-23 02:51:00|6560.5|6557.7|6560.6|6557.8|6561.1|6558.2|6560.4|6557.1|0
1629687070000|2021-08-23 02:51:10|6562|6559.2|6561.9|6559.1|6562|6559.2|6561.4|6558.6|0
1629687080000|2021-08-23 02:51:20|6561.8|6559|6562|6559.2|6562|6559.2|6561.4|6558.6|0
1629687090000|2021-08-23 02:51:30|6562.8|6560|6562.4|6559.6|6563|6560.2|6562.4|6559.6|5
1629687100000|2021-08-23 02:51:40|6562.1|6558.1|6562|6559.2|6562.1|6559.2|6561.5|6558.1|0
1629687110000|2021-08-23 02:51:50|6561.8|6559|6562|6559.2|6562|6559.2|6561.8|6559|1
1629687120000|2021-08-23 02:52:00|6561.9|6559.1|6562.5|6559.7|6562.5|6559.7|6561.9|6559.1|1
1629687130000|2021-08-23 02:52:10|6562.6|6559.8|6563.9|6561.1|6563.9|6561.1|6562.6|6559.8|0
1629687140000|2021-08-23 02:52:20|6563.8|6561|6562.4|6559.6|6563.9|6561.1|6562.4|6559.6|6
1629687170000|2021-08-23 02:52:50|6562.9|6560.1|6562.9|6560.1|6563|6560.2|6562.4|6559.6|2
1629687180000|2021-08-23 02:53:00|6563|6560.2|6562.5|6559.7|6563|6560.2|6562|6559.2|110
1629687190000|2021-08-23 02:53:10|6562.1|6559.3|6562.4|6559.6|6562.9|6560.1|6560.9|6558.1|3
1629687200000|2021-08-23 02:53:20|6563|6560.2|6563.5|6560.7|6563.5|6560.7|6563|6560.2|3
1629687210000|2021-08-23 02:53:30|6563|6560.2|6562.5|6559.7|6563|6560.2|6562.5|6559.7|0
1629687220000|2021-08-23 02:53:40|6563.4|6560.6|6563.9|6561.1|6563.9|6561.1|6563.1|6560.3|1
1629687230000|2021-08-23 02:53:50|6563|6560.2|6564.5|6561.7|6564.5|6561.7|6562.9|6560.1|2
1629687240000|2021-08-23 02:54:00|6564.6|6561.8|6565|6562.2|6565.5|6562.7|6564.6|6561.8|11
1629687250000|2021-08-23 02:54:10|6565.1|6562.3|6567.9|6565.1|6567.9|6565.1|6565.1|6562.3|29
1629687260000|2021-08-23 02:54:20|6567.8|6565|6567.4|6564.6|6568|6565.2|6567|6564.2|6
1629687270000|2021-08-23 02:54:30|6567|6564.2|6568|6565.2|6568|6565.2|6567|6564.2|1
1629687280000|2021-08-23 02:54:40|6568.5|6565.7|6569.9|6567.1|6569.9|6567.1|6568|6565.2|10
1629687290000|2021-08-23 02:54:50|6569|6566.2|6568.4|6565.6|6569|6566.2|6568.4|6565.6|3
1629687300000|2021-08-23 02:55:00|6568|6565.2|6569.4|6566.6|6569.9|6567.1|6567.9|6565.1|0
1629687310000|2021-08-23 02:55:10|6569.5|6566.7|6570.8|6568|6570.8|6568|6569.5|6566.7|1
1629687320000|2021-08-23 02:55:20|6570.9|6568.1|6570.8|6568|6570.9|6568.1|6570.8|6568|1
1629687330000|2021-08-23 02:55:30|6570.7|6567.9|6569|6566.2|6570.7|6567.9|6568.8|6566|10
1629687340000|2021-08-23 02:55:40|6569.5|6566.7|6569|6566.2|6569.5|6566.7|6569|6566.2|0
1629687350000|2021-08-23 02:55:50|6569.9|6567.1|6570.3|6567.5|6570.4|6567.6|6569.9|6567.1|4
1629687360000|2021-08-23 02:56:00|6569.9|6567.1|6570.4|6567.6|6571.4|6568.6|6569.9|6567.1|72
1629687370000|2021-08-23 02:56:10|6569.8|6567|6569.4|6566.6|6569.8|6567|6569.4|6566.6|0
1629687380000|2021-08-23 02:56:20|6570|6567.2|6570|6567.2|6570|6567.2|6570|6567.2|3
1629687390000|2021-08-23 02:56:30|6570.4|6567.6|6571.4|6568.6|6571.4|6568.6|6569.9|6567.1|6
1629687400000|2021-08-23 02:56:40|6571.3|6568.5|6571.4|6568.6|6571.4|6568.6|6570.9|6568.1|4
1629687410000|2021-08-23 02:56:50|6571.5|6568.7|6571.5|6568.7|6571.9|6569.1|6571.5|6568.7|0
1629687420000|2021-08-23 02:57:00|6571.9|6569.1|6571.5|6568.7|6572|6569.2|6571.4|6568.6|1
1629687430000|2021-08-23 02:57:10|6572|6569.2|6572|6569.2|6573|6570.2|6572|6569.2|13
1629687450000|2021-08-23 02:57:30|6571.9|6569.1|6571|6568.2|6571.9|6569.1|6571|6568.2|1
1629687470000|2021-08-23 02:57:50|6571.1|6568.3|6570|6567.2|6571.5|6568.7|6570|6567.2|13
1629687480000|2021-08-23 02:58:00|6570.5|6567.7|6571|6568.2|6571|6568.2|6570.4|6567.6|1
1629687490000|2021-08-23 02:58:10|6570.8|6568|6569.4|6566.6|6570.8|6568|6569.4|6566.6|0
1629687500000|2021-08-23 02:58:20|6569|6566.2|6570.5|6567.7|6570.5|6567.7|6569|6566.2|23
1629687510000|2021-08-23 02:58:30|6570.9|6568.1|6570.9|6568.1|6571|6568.2|6570.9|6568.1|1
1629687520000|2021-08-23 02:58:40|6570.8|6568|6570|6567.2|6570.8|6568|6570|6567.2|0
1629687540000|2021-08-23 02:59:00|6570.1|6567.3|6571.9|6569.1|6571.9|6569.1|6570.1|6567.3|2
1629687550000|2021-08-23 02:59:10|6571|6568.2|6571.5|6568.7|6571.5|6568.7|6570.9|6568.1|4
1629687560000|2021-08-23 02:59:20|6571.4|6568.6|6571.4|6568.6|6571.4|6568.6|6571.4|6568.6|0
1629687570000|2021-08-23 02:59:30|6571.5|6568.7|6571.4|6568.6|6571.5|6568.7|6571.4|6568.6|0
1629687580000|2021-08-23 02:59:40|6571.5|6568.7|6572.4|6569.6|6572.4|6569.6|6571.5|6568.7|0
1629687590000|2021-08-23 02:59:50|6572.3|6569.5|6572|6569.2|6572.4|6569.6|6571.9|6569.1|0
1629687600000|2021-08-23 03:00:00|6572.4|6569.6|6572|6569.2|6572.4|6569.6|6570.5|6567.7|1
1629687610000|2021-08-23 03:00:10|6571.9|6569.1|6572.9|6570.1|6573|6570.2|6571.9|6569.1|0
1629687620000|2021-08-23 03:00:20|6573|6570.2|6573.4|6570.6|6574.5|6571.7|6572.9|6570.1|3
1629687630000|2021-08-23 03:00:30|6573.9|6571.1|6573|6570.2|6573.9|6571.1|6573|6570.2|0
1629687640000|2021-08-23 03:00:40|6573.4|6570.6|6573.4|6570.6|6573.4|6570.6|6573.4|6570.6|0
1629687650000|2021-08-23 03:00:50|6572.9|6570.1|6571.9|6569.1|6572.9|6570.1|6571.9|6569.1|2
1629687660000|2021-08-23 03:01:00|6571.8|6569|6568.9|6566.1|6571.8|6569|6568.9|6566.1|1
1629687670000|2021-08-23 03:01:10|6568.5|6565.7|6570|6567.2|6570|6567.2|6568.5|6565.7|16
1629687680000|2021-08-23 03:01:20|6570.4|6567.6|6570.9|6568.1|6571|6568.2|6570.4|6567.6|2
1629687690000|2021-08-23 03:01:30|6571|6568.2|6570|6567.2|6571.5|6568.7|6569.9|6567.1|1
1629687700000|2021-08-23 03:01:40|6570.1|6567.3|6570.8|6568|6571|6568.2|6570.1|6567.3|7
1629687710000|2021-08-23 03:01:50|6571|6568.2|6570.8|6568|6571|6568.2|6570.8|6568|0
1629687720000|2021-08-23 03:02:00|6570.4|6567.6|6569.5|6566.7|6570.4|6567.6|6569.4|6566.6|0
1629687730000|2021-08-23 03:02:10|6569.4|6566.6|6569.4|6566.6|6569.5|6566.7|6569|6566.2|0
1629687740000|2021-08-23 03:02:20|6568.9|6566.1|6569|6566.2|6569|6566.2|6568.4|6565.6|0
1629687750000|2021-08-23 03:02:30|6569.4|6566.6|6569.5|6566.7|6569.5|6566.7|6569.4|6566.6|0
1629687760000|2021-08-23 03:02:40|6569.4|6566.6|6569.4|6566.6|6570.4|6567.6|6569.4|6566.6|0
1629687770000|2021-08-23 03:02:50|6570|6567.2|6569.9|6567.1|6570.3|6567.5|6569.9|6567.1|0
1629687780000|2021-08-23 03:03:00|6570|6567.2|6569|6566.2|6570|6567.2|6568.9|6566.1|0
1629687790000|2021-08-23 03:03:10|6568|6565.2|6567.9|6565.1|6568|6565.2|6567.9|6565.1|0
1629687800000|2021-08-23 03:03:20|6568|6565.2|6566.9|6564.1|6568.4|6565.6|6566.9|6564.1|9
1629687810000|2021-08-23 03:03:30|6567|6564.2|6567|6564.2|6567.5|6564.7|6566.9|6564.1|3
1629687820000|2021-08-23 03:03:40|6566.9|6564.1|6567.5|6564.7|6567.5|6564.7|6566.9|6564.1|1
1629687840000|2021-08-23 03:04:00|||||||||1
1629687850000|2021-08-23 03:04:10|6568.7|6565.9|6569|6566.2|6569|6566.2|6568.7|6565.9|8
1629687860000|2021-08-23 03:04:20|6568|6565.2|6568|6565.2|6568|6565.2|6568|6565.2|2
1629687880000|2021-08-23 03:04:40|6568.5|6565.7|6568.4|6565.6|6568.5|6565.7|6568|6565.2|1
1629687890000|2021-08-23 03:04:50|6568.1|6565.3|6568.4|6565.6|6568.5|6565.7|6568.1|6565.3|0
1629687900000|2021-08-23 03:05:00|6567.9|6565.1|6567|6564.2|6567.9|6565.1|6567|6564.2|3
1629687910000|2021-08-23 03:05:10|6568|6565.2|6569.5|6566.7|6569.5|6566.7|6568|6565.2|5
1629687920000|2021-08-23 03:05:20|6569.8|6567|6569.9|6567.1|6570.4|6567.6|6569.4|6566.6|0
1629687930000|2021-08-23 03:05:30|6569.8|6567|6570.9|6568.1|6570.9|6568.1|6569.8|6567|3
1629687940000|2021-08-23 03:05:40|||||||||1
1629687950000|2021-08-23 03:05:50|6570.5|6567.7|6570.4|6567.6|6570.5|6567.7|6569.5|6566.7|2
1629687960000|2021-08-23 03:06:00|6570.5|6567.7|6571|6568.2|6571|6568.2|6570.5|6567.7|0
1629687970000|2021-08-23 03:06:10|6571.5|6568.7|6573.4|6570.6|6573.4|6570.6|6571.5|6568.7|2
1629687980000|2021-08-23 03:06:20|6573.9|6571.1|6575.4|6572.6|6576.9|6574.1|6573.8|6571|96
1629687990000|2021-08-23 03:06:30|6575.5|6572.7|6576.9|6574.1|6577.1|6574.2|6575.5|6572.7|2
1629688000000|2021-08-23 03:06:40|6577.4|6574.6|6577.9|6575.1|6577.9|6575.1|6577.4|6574.6|4
1629688010000|2021-08-23 03:06:50|6578|6575.2|6577.9|6575.1|6578|6575.2|6577.9|6575.1|6
1629688020000|2021-08-23 03:07:00|6578|6575.2|6578|6575.2|6578|6575.2|6577.9|6575.1|4
1629688040000|2021-08-23 03:07:20|6577.9|6575.1|6580|6577.2|6580|6577.2|6577.9|6575.1|13
1629688050000|2021-08-23 03:07:30|6580.5|6577.7|6579.9|6577.1|6581.4|6578.6|6579.8|6577|20
1629688060000|2021-08-23 03:07:40|6580|6577.2|6581.1|6578.3|6581.1|6578.3|6580|6577.2|27
1629688070000|2021-08-23 03:07:50|6581|6578.2|6582.1|6579.3|6582.1|6579.3|6581|6578.2|7
1629688080000|2021-08-23 03:08:00|6582.5|6579.7|6583|6580.2|6583|6580.2|6582.5|6579.7|16
1629688090000|2021-08-23 03:08:10|6582.5|6579.7|6583.5|6580.7|6583.5|6580.7|6582.5|6579.7|28
1629688100000|2021-08-23 03:08:20|6584|6581.2|6584.1|6581.3|6584.5|6581.7|6583.5|6580.7|18
1629688110000|2021-08-23 03:08:30|6584.5|6581.7|6585.5|6582.7|6585.5|6582.7|6584|6581.2|24
1629688120000|2021-08-23 03:08:40|6587.6|6584.8|6590|6587.2|6590.1|6587.3|6587.5|6584.7|74
1629688130000|2021-08-23 03:08:50|6590.1|6587.3|6589.6|6586.8|6590.1|6587.3|6588.9|6586.1|51
1629688140000|2021-08-23 03:09:00|6590|6587.2|6588.5|6585.7|6590.2|6587.4|6588.5|6585.7|9
1629688150000|2021-08-23 03:09:10|6588|6585.2|6588.1|6585.3|6588.2|6585.4|6587.9|6585.1|3
1629688160000|2021-08-23 03:09:20|6587.9|6585.1|6587.6|6584.8|6587.9|6585.1|6587.4|6584.6|0
1629688170000|2021-08-23 03:09:30|6586.4|6583.6|6587.5|6584.7|6587.5|6584.7|6585.9|6583.1|13
1629688180000|2021-08-23 03:09:40|6587.4|6584.6|6588|6585.2|6588.1|6585.3|6587|6584.2|3
1629688190000|2021-08-23 03:09:50|6585.9|6583.1|6586.9|6584.1|6586.9|6584.1|6585.9|6583.1|41
1629688200000|2021-08-23 03:10:00|6587.3|6584.5|6589.9|6587.1|6590|6587.2|6587.3|6584.5|84
1629688210000|2021-08-23 03:10:10|6589.4|6586.6|6591|6588.2|6591.1|6588.3|6589.4|6586.6|25
1629688220000|2021-08-23 03:10:20|6591.1|6588.3|6589.6|6586.8|6591.1|6588.3|6589|6586.2|7
1629688230000|2021-08-23 03:10:30|6590|6587.2|6585.9|6583.1|6590|6587.2|6585.4|6582.6|103
1629688240000|2021-08-23 03:10:40|6586.2|6583.4|6591|6588.2|6591.1|6588.3|6586.2|6583.4|25
1629688250000|2021-08-23 03:10:50|6591.5|6588.7|6592.2|6589.4|6593.1|6590.3|6591.1|6588.3|12
1629688260000|2021-08-23 03:11:00|6592.6|6589.8|6594.2|6591.4|6594.7|6591.4|6592.6|6589.8|66
1629688270000|2021-08-23 03:11:10|6594|6591.2|6593.7|6590.9|6596.6|6593.8|6593.6|6590.8|15
1629688280000|2021-08-23 03:11:20|6593.8|6591|6595.6|6592.8|6595.7|6592.9|6593.7|6590.9|7
1629688290000|2021-08-23 03:11:30|6595.2|6592.4|6595.6|6592.8|6595.7|6592.9|6594.2|6591.4|2
1629688300000|2021-08-23 03:11:40|6595.7|6592.9|6594.2|6591.4|6596.2|6593.4|6594.2|6591.4|5
1629688310000|2021-08-23 03:11:50|6594.6|6591.8|6598.2|6595.4|6599.1|6596.3|6594.6|6591.8|38
1629688320000|2021-08-23 03:12:00|6598.1|6595.3|6598.7|6595.9|6598.7|6595.9|6598.1|6595.3|14
1629688330000|2021-08-23 03:12:10|6599.2|6596.4|6598.2|6595.4|6599.2|6596.4|6597.2|6594.4|21
1629688340000|2021-08-23 03:12:20|6598.3|6595.5|6599.1|6596.3|6599.6|6596.8|6598.3|6595.5|1
1629688350000|2021-08-23 03:12:30|6598.6|6595.8|6599.1|6596.3|6599.2|6596.4|6598.6|6595.8|2
1629688360000|2021-08-23 03:12:40|6598.7|6595.9|6601.8|6599|6601.8|6599|6598.1|6595.3|30
1629688370000|2021-08-23 03:12:50|6602.1|6599.3|6601|6598.2|6602.1|6599.3|6600.6|6597.8|22
1629688380000|2021-08-23 03:13:00|6601.1|6598.3|6601.7|6598.9|6602.1|6599.3|6601|6598.2|33
1629688390000|2021-08-23 03:13:10|6602.2|6599.4|6600.2|6597.4|6602.5|6599.7|6600.2|6597.4|25
1629688400000|2021-08-23 03:13:20|6600.1|6597.3|6600.2|6597.4|6601.7|6598.9|6600|6597.2|64
1629688410000|2021-08-23 03:13:30|6600.1|6597.3|6599.3|6596.5|6600.1|6597.3|6599.2|6596.4|29
1629688420000|2021-08-23 03:13:40|6599.2|6596.4|6600|6597.2|6600.2|6597.4|6599.2|6596.4|18
1629688430000|2021-08-23 03:13:50|6600.1|6597.3|6599.2|6596.4|6600.7|6597.9|6598.7|6595.9|20
1629688440000|2021-08-23 03:14:00|6599.1|6596.3|6601.1|6598.3|6601.2|6598.4|6599.1|6596.3|20
1629688450000|2021-08-23 03:14:10|6601.2|6598.4|6602.7|6599.9|6603.6|6600.8|6601.1|6598.3|12
1629688460000|2021-08-23 03:14:20|6603.2|6600.4|6599.1|6596.3|6604.7|6601.9|6599.1|6596.3|160
1629688470000|2021-08-23 03:14:30|6600|6597.2|6598.2|6595.4|6600|6597.2|6598.1|6595.3|45
1629688480000|2021-08-23 03:14:40|6598.6|6595.8|6597.6|6594.8|6599.1|6595.8|6597.2|6594.4|8
1629688490000|2021-08-23 03:14:50|6598.1|6595.3|6593.7|6590.9|6599.1|6596.3|6593.7|6590.9|38
1629688500000|2021-08-23 03:15:00|6594.1|6591.3|6596.1|6593.3|6596.6|6593.8|6594.1|6591.3|21
1629688510000|2021-08-23 03:15:10|6596|6593.2|6596.6|6593.8|6597.2|6594.4|6596|6593.2|2
1629688520000|2021-08-23 03:15:20|6596.5|6593.7|6596.6|6593.8|6596.6|6593.8|6595.6|6592.8|19
1629688530000|2021-08-23 03:15:30|6596.2|6593.4|6598.6|6595.8|6599.2|6596.4|6595.6|6592.8|62
1629688540000|2021-08-23 03:15:40|6598.7|6595.9|6598.6|6595.8|6598.8|6596|6598.2|6595.4|2
1629688550000|2021-08-23 03:15:50|6598.2|6595.4|6599.2|6596.4|6599.2|6596.4|6598.2|6595.4|2
1629688560000|2021-08-23 03:16:00|6598.7|6595.9|6597.2|6594.4|6598.7|6595.9|6597.2|6594.4|7
1629688570000|2021-08-23 03:16:10|6599.2|6589.2|6596.1|6593.3|6599.2|6593.4|6595.6|6589.2|67
1629688580000|2021-08-23 03:16:20|6595.6|6592.8|6594.7|6591.9|6595.6|6592.8|6594.7|6591.9|5
1629688590000|2021-08-23 03:16:30|6593.6|6590.8|6597.6|6594.8|6598.1|6595.3|6593.6|6590.8|20
1629688600000|2021-08-23 03:16:40|6597.5|6594.7|6599.2|6596.4|6599.7|6596.4|6597.1|6593.7|12
1629688610000|2021-08-23 03:16:50|6599.7|6595.7|6601.1|6598.3|6602.1|6599.3|6599|6595.7|21
1629688620000|2021-08-23 03:17:00|6601.2|6598.4|6602.1|6599.3|6602.1|6599.3|6600.1|6597.3|23
1629688630000|2021-08-23 03:17:10|6602.2|6599.4|6602.6|6599.8|6603.1|6600.3|6602.1|6599.3|20
1629688640000|2021-08-23 03:17:20|6602.2|6599.4|6604.2|6601.4|6604.2|6601.4|6602.2|6599.4|8
1629688650000|2021-08-23 03:17:30|6603.2|6600.4|6606.1|6603.3|6606.1|6603.3|6603.2|6600.4|14
1629688660000|2021-08-23 03:17:40|6606|6603.2|6604.6|6601.8|6606|6603.2|6604.1|6601.3|5
1629688670000|2021-08-23 03:17:50|6605|6602.2|6608.1|6605.3|6608.2|6605.4|6605|6602.2|32
1629688680000|2021-08-23 03:18:00|6608.2|6605.4|6609.6|6606.8|6610.6|6607.8|6608.1|6605.3|17
1629688690000|2021-08-23 03:18:10|6609.1|6606.3|6608.7|6605.9|6610.5|6607.7|6608.7|6605.9|10
1629688700000|2021-08-23 03:18:20|6609.2|6606.4|6609.2|6606.4|6609.2|6606.4|6609.1|6606.3|8
1629688710000|2021-08-23 03:18:30|6609.7|6606.9|6609.2|6606.4|6609.7|6606.9|6609.2|6606.4|21
1629688720000|2021-08-23 03:18:40|6608.4|6605.6|6609.6|6606.8|6610.1|6607.3|6607.2|6604.4|97
1629688730000|2021-08-23 03:18:50|6610.1|6607.3|6608.5|6605.7|6610.3|6607.3|6608.5|6605.7|38
1629688740000|2021-08-23 03:19:00|6608.1|6605.3|6607|6604.2|6609|6606.2|6606.5|6603.7|14
1629688750000|2021-08-23 03:19:10|6607.1|6604.3|6607.1|6604.3|6607.6|6604.8|6607.1|6604.3|1
1629688760000|2021-08-23 03:19:20|6607|6604.2|6607.1|6604.3|6607.1|6604.3|6606.1|6603.3|8
1629688770000|2021-08-23 03:19:30|6607.2|6604.4|6607.7|6604.9|6607.7|6604.9|6607.1|6604.3|7
1629688780000|2021-08-23 03:19:40|6607.8|6605|6610.1|6607.3|6611|6608.2|6607.8|6605|13
1629688790000|2021-08-23 03:19:50|6610.2|6607.4|6619|6616.2|6619.6|6616.8|6610.1|6607.3|236
1629688800000|2021-08-23 03:20:00|6619.1|6616.3|6619.5|6616.7|6621.1|6618.3|6619|6616.2|27
1629688810000|2021-08-23 03:20:10|6619.2|6616.4|6623.5|6620.7|6624|6621.2|6619.1|6616.3|74
1629688820000|2021-08-23 03:20:20|6623.6|6620.8|6625.1|6622.3|6625.1|6622.3|6623.1|6620.3|19
1629688830000|2021-08-23 03:20:30|6625.5|6622.7|6628.1|6625.3|6628.1|6625.3|6624.2|6621.4|19
1629688840000|2021-08-23 03:20:40|6627.3|6624.5|6628.2|6625.4|6628.7|6625.9|6627.1|6624.3|11
1629688850000|2021-08-23 03:20:50|6628.1|6625.3|6623.2|6620.4|6628.2|6625.4|6622.6|6619.8|30
1629688860000|2021-08-23 03:21:00|6623.1|6620.3|6620.1|6617.3|6624.1|6621.3|6620|6617.2|91
1629688870000|2021-08-23 03:21:10|6620|6617.2|6622.1|6619.3|6622.1|6619.3|6620|6617.2|7
1629688880000|2021-08-23 03:21:20|6621.3|6618.5|6622|6619.2|6622.1|6619.3|6621.1|6618.3|19
1629688890000|2021-08-23 03:21:30|6621.6|6618.8|6625|6622.2|6625.6|6622.8|6621.6|6618.8|131
1629688900000|2021-08-23 03:21:40|6624.7|6621.9|6625.1|6622.3|6625.2|6622.4|6624.6|6621.8|1
1629688910000|2021-08-23 03:21:50|6625.6|6622.8|6630|6627.2|6630|6627.2|6625.1|6622.3|19
1629688920000|2021-08-23 03:22:00|6630.1|6627.3|6629.1|6626.3|6630.6|6627.8|6628.4|6625.6|22
1629688930000|2021-08-23 03:22:10|6629|6626.2|6628|6625.2|6629.5|6626.7|6626.9|6624.1|9
1629688940000|2021-08-23 03:22:20|6627.9|6625.1|6626.6|6623.8|6628|6625.2|6625.6|6622.8|7
1629688950000|2021-08-23 03:22:30|6626.5|6623.7|6625|6622.2|6626.6|6623.8|6625|6622.2|6
1629688960000|2021-08-23 03:22:40|6624.9|6622.1|6625|6622.2|6625.2|6622.4|6624|6621.2|3
1629688970000|2021-08-23 03:22:50|6624.9|6622.1|6625.9|6623.1|6626.1|6623.3|6624|6621.2|4
1629688980000|2021-08-23 03:23:00|6625.8|6623|6622.2|6619.4|6625.8|6623|6622|6619.2|8
1629688990000|2021-08-23 03:23:10|6622.4|6619.6|6617.4|6614.6|6622.4|6619.6|6617|6614.2|16
1629689000000|2021-08-23 03:23:20|6617.1|6614.3|6618.2|6615.4|6618.6|6615.8|6617.1|6614.3|1
1629689010000|2021-08-23 03:23:30|6618.3|6615.5|6619.1|6616.3|6619.2|6616.4|6618|6615.2|4
1629689020000|2021-08-23 03:23:40|6618.6|6615.8|6616.2|6613.4|6618.6|6615.8|6615.6|6612.8|9
1629689030000|2021-08-23 03:23:50|6616.1|6613.3|6618.5|6615.7|6618.6|6615.8|6616|6613.2|5
1629689040000|2021-08-23 03:24:00|6617.7|6614.9|6618.1|6615.3|6618.1|6615.3|6615.7|6612.9|40
1629689050000|2021-08-23 03:24:10|6617.6|6614.8|6616.2|6613.4|6617.6|6614.8|6616.1|6613.3|8
1629689060000|2021-08-23 03:24:20|6616.1|6613.3|6617.1|6614.3|6617.1|6614.3|6616.1|6613.3|2
1629689070000|2021-08-23 03:24:30|6617.5|6614.7|6619|6616.2|6619.6|6616.8|6617.5|6614.7|18
1629689080000|2021-08-23 03:24:40|6618.6|6615.8|6617.6|6614.8|6618.6|6615.8|6617|6614.2|51
1629689090000|2021-08-23 03:24:50|6617.7|6614.9|6625.6|6622.8|6625.6|6622.8|6617.7|6614.9|22
1629689100000|2021-08-23 03:25:00|6625.4|6622.6|6623.2|6620.4|6625.4|6622.6|6623.1|6620.3|7
1629689110000|2021-08-23 03:25:10|6623.1|6620.3|6622.2|6619.4|6623.7|6620.9|6622.2|6619.4|2
1629689120000|2021-08-23 03:25:20|6622.1|6619.3|6622.2|6619.4|6622.2|6619.4|6622.1|6619.3|1
1629689130000|2021-08-23 03:25:30|6622.1|6619.3|6621|6618.2|6622.1|6619.3|6619.1|6616.3|31
1629689140000|2021-08-23 03:25:40|6620.6|6617.8|6619.6|6616.8|6620.6|6617.8|6619.6|6616.8|3
1629689150000|2021-08-23 03:25:50|6619|6616.2|6619.2|6616.4|6619.2|6616.4|6619|6616.2|1
1629689160000|2021-08-23 03:26:00|6619|6616.2|6620.1|6617.3|6620.1|6617.3|6619|6616.2|4
1629689170000|2021-08-23 03:26:10|6619.6|6616.8|6619|6616.2|6619.6|6616.8|6619|6616.2|2
1629689180000|2021-08-23 03:26:20|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|6619|6616.2|0
1629689190000|2021-08-23 03:26:30|6619|6616.2|6617.6|6614.8|6619.1|6616.3|6617.6|6614.8|2
1629689200000|2021-08-23 03:26:40|6617.7|6614.9|6618.2|6615.4|6618.2|6615.4|6617.6|6614.8|4
1629689210000|2021-08-23 03:26:50|6617.6|6614.8|6617.1|6614.3|6617.6|6614.8|6616.3|6613.5|6
1629689220000|2021-08-23 03:27:00|6616.6|6613.8|6616.6|6613.8|6617.1|6614.3|6616.1|6613.3|7
1629689230000|2021-08-23 03:27:10|6616.2|6613.4|6616.2|6613.4|6616.2|6613.4|6616.1|6613.3|0
1629689240000|2021-08-23 03:27:20|6616.3|6613.5|6617.6|6614.8|6618.2|6615.4|6616.2|6613.4|0
1629689250000|2021-08-23 03:27:30|6617.1|6614.3|6617.2|6614.4|6617.7|6614.9|6617.1|6614.3|1
1629689260000|2021-08-23 03:27:40|6617.3|6614.5|6615.8|6613|6619|6616.2|6615.7|6612.9|3
1629689270000|2021-08-23 03:27:50|6616.1|6613.3|6616.1|6613.3|6616.2|6613.4|6615.7|6612.9|0
1629689280000|2021-08-23 03:28:00|6616.2|6613.4|6616.1|6613.3|6617.2|6614.4|6616.1|6613.3|13
1629689290000|2021-08-23 03:28:10|6616.5|6613.7|6617.6|6614.8|6617.6|6614.8|6616.5|6613.7|3
1629689300000|2021-08-23 03:28:20|6617.1|6614.3|6616.6|6613.8|6617.1|6614.3|6616.6|6613.8|3
1629689310000|2021-08-23 03:28:30|6616.1|6613.3|6616.1|6613.3|6616.1|6613.3|6616.1|6613.3|0
1629689320000|2021-08-23 03:28:40|6617|6614.2|6617.1|6614.3|6617.2|6614.4|6617|6614.2|16
1629689330000|2021-08-23 03:28:50|6616.6|6613.8|6616.6|6613.8|6616.6|6613.8|6616.1|6613.3|0
1629689340000|2021-08-23 03:29:00|6617|6614.2|6616.1|6613.3|6617.1|6614.3|6616.1|6613.3|3
1629689350000|2021-08-23 03:29:10|6617.3|6614.5|6616|6613.2|6617.3|6614.5|6616|6613.2|3
1629689360000|2021-08-23 03:29:20|6615.5|6612.7|6615|6612.2|6615.6|6612.8|6614.5|6611.7|3
1629689370000|2021-08-23 03:29:30|6615.1|6612.3|6616.1|6613.3|6617.1|6614.3|6615.1|6612.3|3
1629689380000|2021-08-23 03:29:40|6617|6614.2|6617.1|6614.3|6617.1|6614.3|6617|6614.2|0
1629689390000|2021-08-23 03:29:50|6618.1|6615.3|6617.2|6614.4|6619|6616.2|6617.2|6614.4|11
1629689400000|2021-08-23 03:30:00|6617.6|6614.8|6614.6|6611.8|6617.6|6614.8|6614.6|6611.8|8
1629689410000|2021-08-23 03:30:10|6615.1|6612.3|6615|6612.2|6615.1|6612.3|6614.5|6611.7|14
1629689430000|2021-08-23 03:30:30|6614.8|6612|6612|6609.2|6614.8|6612|6611.9|6609.1|14
1629689440000|2021-08-23 03:30:40|6612.5|6609.7|6613|6610.2|6613|6610.2|6612.4|6609.6|0
1629689450000|2021-08-23 03:30:50|6613.9|6611.1|6613.5|6610.7|6613.9|6611.1|6613|6610.2|0
1629689460000|2021-08-23 03:31:00|6613.9|6611.1|6613.4|6610.6|6614|6611.2|6613.4|6610.6|4
1629689470000|2021-08-23 03:31:10|6612.2|6609.4|6611.5|6608.7|6612.2|6609.4|6611.5|6608.7|2
1629689480000|2021-08-23 03:31:20|6611.6|6608.8|6611.4|6608.6|6611.6|6608.8|6611.4|6608.6|1
1629689490000|2021-08-23 03:31:30|6610.9|6608.1|6611.4|6608.6|6611.4|6608.6|6610.5|6607.7|4
1629689510000|2021-08-23 03:31:50|||||||||1
1629689540000|2021-08-23 03:32:20|6611.5|6608.7|6611|6608.2|6612.4|6609.6|6610.9|6608.1|3
1629689550000|2021-08-23 03:32:30|6610.9|6608.1|6611|6608.2|6611|6608.2|6610.9|6608.1|0
1629689560000|2021-08-23 03:32:40|6609.9|6607.1|6610|6607.2|6610|6607.2|6609.9|6607.1|6
1629689570000|2021-08-23 03:32:50|6610.5|6607.7|6611.4|6608.6|6611.5|6608.7|6610.4|6607.6|1
1629689580000|2021-08-23 03:33:00|6611.5|6608.7|6612.4|6609.6|6612.4|6609.6|6611.5|6608.7|1
1629689590000|2021-08-23 03:33:10|6612|6609.2|6612|6609.2|6612|6609.2|6612|6609.2|0
1629689610000|2021-08-23 03:33:30|6612.1|6609.3|6613.5|6610.7|6613.5|6610.7|6612.1|6609.3|1
1629689620000|2021-08-23 03:33:40|6613.4|6610.6|6613|6610.2|6613.5|6610.7|6612.9|6610.1|1
1629689640000|2021-08-23 03:34:00|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|6613.4|6610.6|0
1629689650000|2021-08-23 03:34:10|6613.5|6610.7|6613.4|6610.6|6613.6|6610.8|6613.4|6610.6|0
1629689660000|2021-08-23 03:34:20|6613.5|6610.7|6613.4|6610.6|6613.5|6610.7|6613.4|6610.6|1
1629689680000|2021-08-23 03:34:40|6612.9|6610.1|6612.5|6609.7|6612.9|6610.1|6612.4|6609.6|0
1629689690000|2021-08-23 03:34:50|6613.4|6610.6|6612.9|6610.1|6613.4|6610.6|6612.9|6610.1|2
1629689700000|2021-08-23 03:35:00|6612.4|6609.6|6612.6|6609.8|6612.6|6609.8|6612.4|6609.6|0
1629689710000|2021-08-23 03:35:10|6613.6|6610.8|6613.5|6610.7|6615|6612.2|6613.5|6610.7|1
1629689720000|2021-08-23 03:35:20|6613|6610.2|6613|6610.2|6613|6610.2|6613|6610.2|0
1629689730000|2021-08-23 03:35:30|6613.5|6610.7|6613.5|6610.7|6614|6611.2|6613.5|6610.7|0
1629689740000|2021-08-23 03:35:40|6613.6|6610.8|6615.1|6612.3|6615.6|6612.8|6613.6|6610.8|16
1629689750000|2021-08-23 03:35:50|6615.6|6612.8|6613|6610.2|6615.6|6612.8|6612.6|6609.8|4
1629689760000|2021-08-23 03:36:00|6613.1|6610.3|6615|6612.2|6615|6612.2|6613.1|6610.3|0
1629689770000|2021-08-23 03:36:10|6614.9|6612.1|6614|6611.2|6614.9|6612.1|6614|6611.2|2
1629689780000|2021-08-23 03:36:20|6613.1|6610.3|6613|6610.2|6613.1|6610.3|6613|6610.2|4
1629689790000|2021-08-23 03:36:30|6613.1|6610.3|6615|6612.2|6615|6612.2|6613.1|6610.3|3
1629689800000|2021-08-23 03:36:40|6614.9|6612.1|6614.1|6611.3|6614.9|6612.1|6614.1|6611.3|0
1629689810000|2021-08-23 03:36:50|6614.5|6611.7|6613|6610.2|6614.5|6611.7|6613|6610.2|2
1629689830000|2021-08-23 03:37:10|6612.9|6610.1|6612.8|6610|6612.9|6610.1|6612.8|6610|0
1629689840000|2021-08-23 03:37:20|6611|6608.2|6611|6608.2|6611|6608.2|6611|6608.2|0
1629689900000|2021-08-23 03:38:20|6610.9|6608.1|6610.8|6608|6610.9|6608.1|6610.8|6608|0
1629689910000|2021-08-23 03:38:30|6609.4|6606.6|6609.4|6606.6|6609.5|6606.7|6609.4|6606.6|0
1629689920000|2021-08-23 03:38:40|6609.6|6606.8|6609.6|6606.8|6609.6|6606.8|6609.6|6606.8|0
1629689930000|2021-08-23 03:38:50|6609.5|6606.7|6609.4|6606.6|6609.5|6606.7|6609.4|6606.6|0
1629689940000|2021-08-23 03:39:00|6609.5|6606.7|6609.6|6606.8|6610|6607.2|6609.5|6606.7|7
1629689960000|2021-08-23 03:39:20|6610.1|6607.3|6609.6|6606.8|6611|6608.2|6609.6|6606.8|0
1629689970000|2021-08-23 03:39:30|6610|6607.2|6611|6608.2|6611|6608.2|6610|6607.2|1
1629690000000|2021-08-23 03:40:00|6610.6|6607.8|6611|6608.2|6611|6608.2|6610.6|6607.8|19
1629690010000|2021-08-23 03:40:10|6610.4|6607.6|6610.4|6607.6|6610.4|6607.6|6610.4|6607.6|0
1629690020000|2021-08-23 03:40:20|6610.6|6607.8|6608.5|6605.7|6610.6|6607.8|6608.4|6604.7|4
1629690030000|2021-08-23 03:40:30|6608.6|6605.8|6608|6605.2|6608.6|6605.8|6608|6605.2|3
1629690040000|2021-08-23 03:40:40|6606.6|6603.8|6606.6|6603.8|6607|6604.2|6606.4|6603.6|12
1629690050000|2021-08-23 03:40:50|6607.2|6604.4|6607|6604.2|6607.2|6604.4|6607|6604.2|0
1629690070000|2021-08-23 03:41:10|6606.6|6603.8|6606.6|6603.8|6606.6|6603.8|6606.5|6603.7|0
1629690100000|2021-08-23 03:41:40|6606.1|6603.3|6606.6|6603.8|6606.6|6603.8|6606.1|6603.3|0
1629690110000|2021-08-23 03:41:50|6606.1|6603.3|6605.6|6602.8|6606.6|6603.8|6605.6|6602.8|3
1629690120000|2021-08-23 03:42:00|6606|6603.2|6605.5|6602.7|6606|6603.2|6605.1|6602.3|0
1629690130000|2021-08-23 03:42:10|6605.2|6602.4|6605.5|6602.7|6606|6603.2|6604.7|6601.9|0
1629690140000|2021-08-23 03:42:20|6605.9|6603.1|6605|6602.2|6606|6603.2|6605|6602.2|2
1629690150000|2021-08-23 03:42:30|6604.9|6602.1|6604.5|6601.7|6604.9|6602.1|6604.5|6601.7|0
1629690160000|2021-08-23 03:42:40|6603.7|6600.9|6603.6|6600.8|6603.7|6600.9|6603.6|6600.8|1
1629690170000|2021-08-23 03:42:50|6603.5|6600.7|6603.2|6600.4|6603.6|6600.8|6603.1|6600.3|0
1629690180000|2021-08-23 03:43:00|6604|6601.2|6604.6|6601.8|6604.6|6601.8|6604|6601.2|0
1629690190000|2021-08-23 03:43:10|6604.1|6601.3|6603.5|6600.7|6604.1|6601.3|6602.7|6599.9|11
1629690200000|2021-08-23 03:43:20|6603.1|6600.3|6603|6600.2|6603.1|6600.3|6603|6600.2|1
1629690210000|2021-08-23 03:43:30|6603.1|6600.3|6603.6|6600.8|6603.6|6600.8|6603.1|6600.3|0
1629690220000|2021-08-23 03:43:40|6603.1|6600.3|6602.6|6599.8|6603.1|6600.3|6602.6|6599.8|0
1629690240000|2021-08-23 03:44:00|6602.5|6599.7|6601.2|6598.4|6602.5|6599.7|6601.2|6598.4|1
1629690250000|2021-08-23 03:44:10|6602.1|6599.3|6602.1|6599.3|6602.1|6599.3|6601.6|6598.8|1
1629690260000|2021-08-23 03:44:20|6602.2|6599.4|6603|6600.2|6603.1|6600.3|6602.2|6599.4|1
1629690270000|2021-08-23 03:44:30|6602.1|6599.3|6602.6|6599.8|6602.6|6599.8|6602.1|6599.3|0
1629690280000|2021-08-23 03:44:40|6604.1|6601.3|6604|6601.2|6604.1|6601.3|6603.6|6600.8|2
1629690290000|2021-08-23 03:44:50|6603.5|6600.7|6604|6601.2|6604.1|6601.3|6603.5|6600.7|0
1629690310000|2021-08-23 03:45:10|6604.1|6601.3|6604.6|6601.8|6604.6|6601.8|6604.1|6601.3|1
1629690340000|2021-08-23 03:45:40|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|6603.6|6600.8|0
1629690350000|2021-08-23 03:45:50|6604.1|6601.3|6604.6|6601.8|6604.6|6601.8|6604|6601.2|0
1629690360000|2021-08-23 03:46:00|6604.7|6601.9|6604.6|6601.8|6605.1|6602.3|6604.5|6601.7|0
1629690440000|2021-08-23 03:47:20|6604|6601.2|6604|6601.2|6604|6601.2|6604|6601.2|9
1629690450000|2021-08-23 03:47:30|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|0
1629690460000|2021-08-23 03:47:40|6604|6601.2|6604.1|6601.3|6604.1|6601.3|6604|6601.2|0
1629690470000|2021-08-23 03:47:50|6604.2|6601.4|6603.5|6600.7|6604.6|6601.8|6603.5|6600.7|0
1629690480000|2021-08-23 03:48:00|6603.1|6600.3|6603.2|6600.4|6603.2|6600.4|6603.1|6600.3|0
1629690490000|2021-08-23 03:48:10|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|0
1629690500000|2021-08-23 03:48:20|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|1
1629690510000|2021-08-23 03:48:30|6604|6601.2|6603.6|6600.8|6604.1|6601.3|6603.6|6600.8|1
1629690520000|2021-08-23 03:48:40|6604.1|6601.3|6604.2|6601.4|6604.2|6601.4|6604.1|6601.3|0
1629690530000|2021-08-23 03:48:50|6604.9|6600.9|6604.6|6601.8|6604.9|6601.8|6604.6|6600.9|11
1629690540000|2021-08-23 03:49:00|6604.5|6601.7|6604.6|6601.8|6604.6|6601.8|6604.5|6601.7|0
1629690550000|2021-08-23 03:49:10|6604.7|6601.9|6604.6|6601.8|6605.1|6602.3|6604.6|6601.8|1
1629690560000|2021-08-23 03:49:20|6604.1|6601.3|6603.2|6600.4|6604.1|6601.3|6603.2|6600.4|1
1629690570000|2021-08-23 03:49:30|6603.6|6600.8|6604.1|6601.3|6604.2|6601.4|6603.6|6600.8|0
1629690580000|2021-08-23 03:49:40|6604.2|6601.4|6604.1|6601.3|6604.2|6601.4|6604.1|6601.3|0
1629690590000|2021-08-23 03:49:50|||||||||1
1629690600000|2021-08-23 03:50:00|6603.7|6600.9|6603.7|6600.9|6603.7|6600.9|6603.7|6600.9|1
1629690610000|2021-08-23 03:50:10|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|0
1629690620000|2021-08-23 03:50:20|6604|6601.2|6604.1|6601.3|6604.2|6601.4|6604|6601.2|2
1629690630000|2021-08-23 03:50:30|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|6604.2|6601.4|0
1629690640000|2021-08-23 03:50:40|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|6604.1|6601.3|1
1629690660000|2021-08-23 03:51:00|6603.7|6600.9|6603.1|6600.3|6603.7|6600.9|6602.6|6599.8|2
1629690680000|2021-08-23 03:51:20|6602.3|6599.5|6601.6|6598.8|6602.3|6599.5|6601.6|6598.8|4
1629690690000|2021-08-23 03:51:30|6601.7|6598.9|6602.1|6599.3|6602.1|6599.3|6601.7|6598.9|0
1629690710000|2021-08-23 03:51:50|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|6602.2|6599.4|0
1629690720000|2021-08-23 03:52:00|6602.1|6599.3|6602.2|6599.4|6602.2|6599.4|6602.1|6599.3|0
1629690730000|2021-08-23 03:52:10|6603.1|6600.3|6603.6|6600.8|6603.6|6600.8|6603.1|6600.3|0
1629690740000|2021-08-23 03:52:20|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|6603.1|6600.3|0
1629690760000|2021-08-23 03:52:40|6603.2|6600.4|6603.6|6600.8|6603.6|6600.8|6603.2|6600.4|0
1629690770000|2021-08-23 03:52:50|||||||||5
1629690780000|2021-08-23 03:53:00|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|0
1629690790000|2021-08-23 03:53:10|6604.1|6601.3|6603.6|6600.8|6604.2|6601.4|6603.6|6600.8|2
1629690800000|2021-08-23 03:53:20|6603.1|6600.3|6602.2|6599.4|6603.1|6600.3|6602.2|6599.4|1
1629690810000|2021-08-23 03:53:30|6602.3|6599.5|6603.1|6600.3|6603.1|6600.3|6602.3|6599.5|0
1629690820000|2021-08-23 03:53:40|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|6603.2|6600.4|0
1629690840000|2021-08-23 03:54:00|6603.7|6600.9|6603.7|6600.9|6603.7|6600.9|6603.7|6600.9|0
1629690850000|2021-08-23 03:54:10|6603.5|6600.7|6603.5|6600.7|6603.6|6600.8|6603.5|6600.7|6
1629690860000|2021-08-23 03:54:20|6603.6|6600.8|6603.5|6600.7|6604.4|6601.6|6603.5|6600.7|15
1629690870000|2021-08-23 03:54:30|6603.9|6601.1|6603.5|6600.7|6604|6601.2|6603.5|6600.7|10
1629690880000|2021-08-23 03:54:40|6602.5|6599.7|6603|6600.2|6603|6600.2|6602.5|6599.7|11
1629690890000|2021-08-23 03:54:50|||||||||5
1629690900000|2021-08-23 03:55:00|6605|6602.2|6604.5|6601.7|6605|6602.2|6604.5|6601.7|51
1629690910000|2021-08-23 03:55:10|6605|6602.2|6604.5|6601.7|6605|6602.2|6604.5|6601.7|10
1629690920000|2021-08-23 03:55:20|||||||||10
1629690930000|2021-08-23 03:55:30|6605|6602.2|6604.5|6601.7|6605|6602.2|6604.5|6601.7|10
1629690940000|2021-08-23 03:55:40|6603.5|6600.7|6603.5|6600.7|6603.6|6600.8|6603.5|6600.7|14
1629690950000|2021-08-23 03:55:50|6602.5|6599.7|6602.5|6599.7|6602.5|6599.7|6602.5|6599.7|6
1629690960000|2021-08-23 03:56:00|||||||||10
1629690970000|2021-08-23 03:56:10|6602.4|6599.6|6602|6599.2|6602.4|6599.6|6602|6599.2|11
1629690980000|2021-08-23 03:56:20|6602.5|6599.7|6602|6599.2|6602.5|6599.7|6602|6599.2|12
1629690990000|2021-08-23 03:56:30|6601.5|6598.7|6601.5|6598.7|6601.5|6598.7|6601.5|6598.7|8
1629691000000|2021-08-23 03:56:40|6601.1|6598.3|6601.5|6598.7|6601.5|6598.7|6601.1|6598.3|10
1629691010000|2021-08-23 03:56:50|6601.4|6598.6|6600.5|6597.7|6601.4|6598.6|6600.5|6597.7|2
1629691020000|2021-08-23 03:57:00|6600.6|6597.8|6601|6598.2|6601|6598.2|6600.6|6597.8|5
1629691050000|2021-08-23 03:57:30|6601.5|6598.7|6601.5|6598.7|6601.5|6598.7|6601.5|6598.7|0
1629691060000|2021-08-23 03:57:40|6601.4|6598.6|6601|6598.2|6601.4|6598.6|6601|6598.2|1
1629691080000|2021-08-23 03:58:00|6600.6|6597.8|6600.5|6597.7|6600.6|6597.8|6600.5|6597.7|1
1629691090000|2021-08-23 03:58:10|6601|6598.2|6601|6598.2|6601|6598.2|6601|6598.2|3
1629691100000|2021-08-23 03:58:20|6601.1|6598.3|6600|6597.2|6601.5|6598.7|6600|6597.2|13
1629691130000|2021-08-23 03:58:50|6599.9|6597.1|6600.9|6598.1|6600.9|6598.1|6599.5|6596.7|3
1629691140000|2021-08-23 03:59:00|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|0
1629691150000|2021-08-23 03:59:10|6600.4|6597.6|6600.7|6597.9|6600.9|6598.1|6600.4|6597.6|0
1629691160000|2021-08-23 03:59:20|6600.4|6597.6|6601|6598.2|6601|6598.2|6600|6597.2|12
1629691170000|2021-08-23 03:59:30|6600.9|6598.1|6601|6598.2|6601|6598.2|6600.9|6598.1|8
1629691200000|2021-08-23 04:00:00|6600.8|6598|6598.8|6596|6601|6598.2|6598.7|6595.9|41
1629691210000|2021-08-23 04:00:10|6598.5|6595.7|6595.7|6592.9|6598.5|6595.7|6595|6592.2|37
1629691220000|2021-08-23 04:00:20|6595.2|6592.4|6595|6592.2|6595.3|6592.5|6594.3|6591.5|10
1629691230000|2021-08-23 04:00:30|6595.3|6592.5|6595.3|6592.5|6595.3|6592.5|6594.7|6591.9|7
1629691240000|2021-08-23 04:00:40|6595.2|6592.4|6594.7|6591.9|6595.2|6592.4|6594.3|6591.5|13
1629691250000|2021-08-23 04:00:50|6594.8|6592|6594.7|6591.9|6594.8|6592|6594.7|6591.9|6
1629691260000|2021-08-23 04:01:00|6594.8|6592|6595.3|6592.5|6595.3|6592.5|6594.7|6591.9|11
1629691270000|2021-08-23 04:01:10|6595.5|6592.7|6596.8|6594|6596.8|6594|6595.5|6592.7|4
1629691280000|2021-08-23 04:01:20|6596.7|6593.9|6598.5|6595.7|6598.5|6595.7|6596.7|6593.9|15
1629691290000|2021-08-23 04:01:30|6598.2|6595.4|6598|6595.2|6598.7|6595.9|6597.7|6594.9|31
1629691300000|2021-08-23 04:01:40|6597.7|6594.9|6597.7|6594.9|6597.8|6595|6597.3|6594.5|10
1629691310000|2021-08-23 04:01:50|6597.3|6594.5|6594.5|6591.7|6597.3|6594.5|6593.8|6591|17
1629691320000|2021-08-23 04:02:00|6594.8|6592|6594.8|6592|6594.8|6592|6594|6591.2|5
1629691330000|2021-08-23 04:02:10|||||||||4
1629691340000|2021-08-23 04:02:20|6594.7|6591.9|6594.8|6592|6595.3|6592.5|6594.7|6591.9|1
1629691350000|2021-08-23 04:02:30|6595.2|6592.4|6595.8|6593|6595.8|6593|6595.2|6592.4|1
1629691360000|2021-08-23 04:02:40|6595.7|6592.9|6595.7|6592.9|6595.7|6592.9|6595.2|6592.4|3
1629691370000|2021-08-23 04:02:50|6595.8|6593|6595.8|6593|6596|6593.2|6595.8|6593|2
1629691380000|2021-08-23 04:03:00|6596.2|6593.4|6596.2|6593.4|6596.2|6593.4|6596.2|6593.4|1
1629691390000|2021-08-23 04:03:10|6595.8|6593|6595.8|6593|6595.8|6593|6595.8|6593|2
1629691400000|2021-08-23 04:03:20|6595.7|6592.9|6595.8|6593|6596.3|6593.5|6595.7|6592.9|11
1629691410000|2021-08-23 04:03:30|6595.7|6592.9|6595.5|6592.7|6595.7|6592.9|6595.5|6592.7|5
1629691420000|2021-08-23 04:03:40|6595.3|6592.5|6595.5|6592.7|6595.5|6592.7|6595.3|6592.5|4
1629691430000|2021-08-23 04:03:50|6595.8|6593|6594.5|6591.7|6595.8|6593|6594.5|6591.7|5
1629691440000|2021-08-23 04:04:00|6594.8|6592|6595.2|6592.4|6596.3|6593.5|6594.8|6592|5
1629691450000|2021-08-23 04:04:10|6595.7|6592.9|6595.7|6592.9|6595.8|6593|6595.2|6592.4|8
1629691460000|2021-08-23 04:04:20|6595.2|6592.4|6595.2|6592.4|6595.2|6592.4|6595.2|6592.4|14
1629691470000|2021-08-23 04:04:30|6595.8|6593|6595.8|6593|6595.8|6593|6595.8|6593|1
1629691490000|2021-08-23 04:04:50|6596.8|6594|6596.8|6594|6596.8|6594|6596.8|6594|2
1629691500000|2021-08-23 04:05:00|6596.7|6593.9|6596.8|6594|6596.8|6594|6596.7|6593.9|0
1629691510000|2021-08-23 04:05:10|6597.2|6594.4|6597.8|6595|6597.8|6595|6597.2|6594.4|1
1629691520000|2021-08-23 04:05:20|6597.7|6594.9|6598.7|6595.9|6598.7|6595.9|6597.7|6594.9|0
1629691530000|2021-08-23 04:05:30|6598.8|6596|6598.8|6596|6598.8|6596|6598.2|6595.4|3
1629691540000|2021-08-23 04:05:40|6599|6596.2|6599|6596.2|6599|6596.2|6599|6596.2|0
1629691550000|2021-08-23 04:05:50|6599.1|6596.3|6599.8|6597|6599.8|6597|6599|6596.2|0
1629691560000|2021-08-23 04:06:00|6599.9|6597.1|6600.3|6597.5|6600.3|6597.5|6599.9|6597.1|4
1629691570000|2021-08-23 04:06:10|6600.4|6597.6|6600.9|6598.1|6601.7|6598.9|6600.4|6597.6|5
1629691580000|2021-08-23 04:06:20|6601.2|6598.4|6599.3|6596.5|6601.2|6598.4|6599.2|6596.4|11
1629691590000|2021-08-23 04:06:30|6599.4|6596.6|6601.2|6598.4|6601.3|6598.5|6599.4|6596.6|3
1629691600000|2021-08-23 04:06:40|6600.8|6598|6598.9|6596.1|6600.8|6598|6598.9|6596.1|4
1629691610000|2021-08-23 04:06:50|6598.8|6596|6598.8|6596|6598.8|6596|6598.8|6596|1
1629691620000|2021-08-23 04:07:00|6598.9|6596.1|6600.3|6597.5|6600.8|6598|6598.9|6596.1|1
1629691640000|2021-08-23 04:07:20|6600.9|6598.1|6600.9|6598.1|6600.9|6598.1|6600.9|6598.1|1
1629691660000|2021-08-23 04:07:40|6600.8|6598|6600.8|6598|6600.9|6598.1|6600.8|6598|5
1629691670000|2021-08-23 04:07:50|6600.2|6597.4|6600.2|6597.4|6600.3|6597.5|6600.2|6597.4|2
1629691680000|2021-08-23 04:08:00|6600.3|6597.5|6599.3|6596.5|6600.3|6597.5|6599.2|6596.4|1
1629691690000|2021-08-23 04:08:10|6599.2|6596.4|6598.8|6596|6599.2|6596.4|6598.8|6596|2
1629691700000|2021-08-23 04:08:20|6599.3|6596.5|6599.8|6597|6600.3|6597.5|6599.3|6596.5|0
1629691710000|2021-08-23 04:08:30|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|0
1629691720000|2021-08-23 04:08:40|6599.8|6597|6597.9|6595.1|6599.8|6597|6597.9|6595.1|1
1629691740000|2021-08-23 04:09:00|6598.3|6595.5|6598.9|6596.1|6598.9|6596.1|6598.3|6595.5|0
1629691760000|2021-08-23 04:09:20|6598.8|6596|6599.8|6597|6599.8|6597|6598.8|6596|2
1629691780000|2021-08-23 04:09:40|6599.2|6596.4|6598.8|6596|6599.2|6596.4|6598.8|6596|2
1629691790000|2021-08-23 04:09:50|6598.9|6596.1|6598.7|6595.9|6599.3|6596.5|6598.7|6595.9|1
1629691800000|2021-08-23 04:10:00|6599.9|6597.1|6599.7|6596.9|6599.9|6597.1|6599.7|6596.9|38
1629691810000|2021-08-23 04:10:10|6599.3|6596.5|6599.9|6597.1|6599.9|6597.1|6598.8|6596|1
1629691820000|2021-08-23 04:10:20|6600.8|6598|6600.3|6597.5|6600.8|6598|6600.3|6597.5|0
1629691830000|2021-08-23 04:10:30|6600.4|6597.6|6600.9|6598.1|6600.9|6598.1|6600.4|6597.6|1
1629691840000|2021-08-23 04:10:40|||||||||1
1629691850000|2021-08-23 04:10:50|6600.8|6598|6600.7|6597.9|6600.9|6598.1|6600.7|6597.9|3
1629691860000|2021-08-23 04:11:00|6600.3|6597.5|6600.2|6597.4|6600.8|6598|6599.8|6597|4
1629691870000|2021-08-23 04:11:10|6599.7|6596.9|6599.9|6597.1|6599.9|6597.1|6599.7|6596.9|0
1629691880000|2021-08-23 04:11:20|6599.8|6597|6599.8|6597|6599.8|6597|6599.8|6597|0
1629691890000|2021-08-23 04:11:30|6599.7|6596.9|6599.8|6597|6599.9|6597.1|6599.7|6596.9|1
1629691900000|2021-08-23 04:11:40|6599.7|6596.9|6598.4|6595.6|6599.7|6596.9|6598.4|6595.6|1
1629691910000|2021-08-23 04:11:50|6595.3|6592.5|6596.7|6593.9|6596.8|6594|6594.9|6592.1|16
1629691920000|2021-08-23 04:12:00|6596.8|6594|6596.7|6593.9|6596.8|6594|6596.7|6593.9|0
1629691930000|2021-08-23 04:12:10|6596.8|6594|6597.8|6595|6597.8|6595|6596.8|6594|2
1629691940000|2021-08-23 04:12:20|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|0
1629691960000|2021-08-23 04:12:40|6598.2|6595.4|6598.3|6595.5|6598.3|6595.5|6597.8|6595|2
1629691980000|2021-08-23 04:13:00|6598.8|6596|6598.2|6595.4|6599.3|6596.5|6598.2|6595.4|1
1629691990000|2021-08-23 04:13:10|6597.8|6595|6597.8|6595|6597.8|6595|6597.8|6595|0
1629692000000|2021-08-23 04:13:20|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|1
1629692010000|2021-08-23 04:13:30|6597.8|6595|6597.7|6594.9|6597.8|6595|6597.7|6594.9|0
1629692020000|2021-08-23 04:13:40|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|6597.3|6594.5|1
1629692030000|2021-08-23 04:13:50|6597.4|6594.6|6598.4|6595.6|6598.4|6595.6|6597.4|6594.6|9
1629692040000|2021-08-23 04:14:00|6598.8|6596|6598.7|6595.9|6598.8|6596|6598.6|6595.8|8
1629692050000|2021-08-23 04:14:10|6598.3|6595.5|6598.7|6595.9|6598.7|6595.9|6598.3|6595.5|5
1629692060000|2021-08-23 04:14:20|6600.2|6597.4|6600.4|6597.6|6600.4|6597.6|6600.2|6597.4|2
1629692080000|2021-08-23 04:14:40|||||||||2
1629692090000|2021-08-23 04:14:50|6600.8|6598|6599|6596.2|6600.8|6598|6598.9|6596.1|12
1629692100000|2021-08-23 04:15:00|6599.8|6597|6599.9|6597.1|6599.9|6597.1|6598.9|6596.1|2
1629692110000|2021-08-23 04:15:10|6600.3|6597.5|6600.9|6598.1|6600.9|6598.1|6600.3|6597.5|0
1629692120000|2021-08-23 04:15:20|6600.3|6597.5|6600.8|6598|6600.8|6598|6600.3|6597.5|2
1629692140000|2021-08-23 04:15:40|6600.9|6598.1|6600.9|6598.1|6600.9|6598.1|6600.8|6598|1
1629692150000|2021-08-23 04:15:50|6601|6598.2|6600.9|6598.1|6601.4|6598.6|6600.9|6598.1|1
1629692160000|2021-08-23 04:16:00|6602.9|6600.1|6603.8|6601|6604.8|6602|6602.9|6600.1|20
1629692170000|2021-08-23 04:16:10|6603|6600.2|6601.9|6599.1|6603|6600.2|6601.3|6598.5|47
1629692180000|2021-08-23 04:16:20|6602.9|6600.1|6601.9|6599.1|6602.9|6600.1|6601.9|6599.1|1
1629692200000|2021-08-23 04:16:40|6602|6599.2|6600.8|6598|6602.8|6600|6600.8|6598|3
1629692210000|2021-08-23 04:16:50|6600.4|6597.6|6599.9|6597.1|6600.4|6597.6|6599.9|6597.1|5
1629692230000|2021-08-23 04:17:10|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|0
1629692250000|2021-08-23 04:17:30|6600.2|6597.4|6599.8|6597|6600.2|6597.4|6599.3|6596.5|0
1629692260000|2021-08-23 04:17:40|6599.7|6596.9|6599.3|6596.5|6599.7|6596.9|6599.3|6596.5|0
1629692270000|2021-08-23 04:17:50|||||||||1
1629692280000|2021-08-23 04:18:00|6599.4|6596.6|6600.7|6597.9|6600.7|6597.9|6599.4|6596.6|1
1629692300000|2021-08-23 04:18:20|6601.4|6597.4|6601.8|6599|6601.8|6599|6600.7|6597.4|10
1629692310000|2021-08-23 04:18:30|6601.7|6598.9|6602.7|6599.9|6602.7|6599.9|6601.3|6598.5|0
1629692320000|2021-08-23 04:18:40|6601.8|6599|6600.7|6597.9|6602.3|6599.5|6600.7|6597.9|5
1629692330000|2021-08-23 04:18:50|6599.8|6597|6600.7|6597.9|6600.8|6598|6599.8|6597|0
1629692350000|2021-08-23 04:19:10|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|6600.1|6597.3|2
1629692360000|2021-08-23 04:19:20|6599.9|6597.1|6599.9|6597.1|6599.9|6597.1|6599.9|6597.1|5
1629692370000|2021-08-23 04:19:30|6600.7|6597.9|6600.8|6598|6600.8|6598|6600.7|6597.9|0
1629692400000|2021-08-23 04:20:00|6601.8|6599|6601.7|6598.9|6601.8|6599|6601.7|6598.9|1
1629692410000|2021-08-23 04:20:10|6601.9|6599.1|6601.7|6598.9|6602.3|6599.5|6601.7|6598.9|0
1629692420000|2021-08-23 04:20:20|6601.8|6599|6601.8|6599|6601.8|6599|6601.8|6599|0
1629692450000|2021-08-23 04:20:50|6601.7|6598.9|6601.7|6598.9|6601.7|6598.9|6601.7|6598.9|0
1629692470000|2021-08-23 04:21:10|6602.9|6600.1|6603.2|6600.4|6603.3|6600.5|6602.9|6600.1|2
1629692480000|2021-08-23 04:21:20|6601.8|6599|6602.3|6599.5|6602.3|6599.5|6601.8|6599|1
1629692490000|2021-08-23 04:21:30|6602.7|6599.9|6600.9|6598.1|6602.7|6599.9|6600.4|6597.6|6
1629692500000|2021-08-23 04:21:40|6601.8|6599|6602.2|6599.4|6602.3|6599.5|6601.7|6598.9|0
1629692510000|2021-08-23 04:21:50|6601|6598.2|6600.7|6597.9|6601|6598.2|6600.7|6597.9|10
1629692520000|2021-08-23 04:22:00|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|0
1629692530000|2021-08-23 04:22:10|6600.7|6597.9|6602.3|6599.5|6602.3|6599.5|6600.7|6597.9|15
1629692540000|2021-08-23 04:22:20|6601.8|6599|6601.7|6598.9|6602.3|6599.5|6601.7|6598.9|0
1629692550000|2021-08-23 04:22:30|6601.3|6598.5|6603.7|6600.9|6603.8|6601|6601.3|6598.5|6
1629692560000|2021-08-23 04:22:40|6602.9|6600.1|6602.9|6600.1|6602.9|6600.1|6602.9|6600.1|0
1629692570000|2021-08-23 04:22:50|6603.4|6600.6|6602.9|6600.1|6604.3|6601.5|6602.9|6600.1|6
1629692590000|2021-08-23 04:23:10|6603.4|6600.6|6602.9|6600.1|6603.8|6601|6602.9|6600.1|1
1629692610000|2021-08-23 04:23:30|6602.8|6600|6601.9|6599.1|6602.8|6600|6601.8|6599|0
1629692620000|2021-08-23 04:23:40|6601.8|6599|6601.3|6598.5|6601.8|6599|6601.3|6598.5|0
1629692640000|2021-08-23 04:24:00|6600.8|6598|6600.9|6598.1|6600.9|6598.1|6600.3|6597.5|2
1629692650000|2021-08-23 04:24:10|6601.5|6598.7|6600.9|6598.1|6601.5|6598.7|6600.9|6598.1|0
1629692660000|2021-08-23 04:24:20|6601.1|6598.3|6601.8|6599|6601.9|6599.1|6601.1|6598.3|0
1629692670000|2021-08-23 04:24:30|6601.4|6598.6|6601.9|6599.1|6601.9|6599.1|6601.4|6598.6|1
1629692680000|2021-08-23 04:24:40|6602.4|6599.6|6602.9|6600.1|6602.9|6600.1|6602.4|6599.6|0
1629692690000|2021-08-23 04:24:50|6602.8|6600|6602.8|6600|6602.8|6600|6602.8|6600|0
1629692700000|2021-08-23 04:25:00|6602.7|6599.9|6602.3|6599.5|6602.7|6599.9|6602.3|6599.5|0
1629692710000|2021-08-23 04:25:10|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|0
1629692730000|2021-08-23 04:25:30|6600.9|6598.1|6600.9|6598.1|6600.9|6598.1|6600.9|6598.1|1
1629692750000|2021-08-23 04:25:50|6601.8|6599|6600.9|6598.1|6601.9|6599.1|6600.9|6598.1|0
1629692770000|2021-08-23 04:26:10|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|0
1629692780000|2021-08-23 04:26:20|6601.8|6599|6601.9|6599.1|6601.9|6599.1|6601.8|6599|0
1629692790000|2021-08-23 04:26:30|6601.8|6599|6602.9|6600.1|6602.9|6600.1|6601.8|6599|1
1629692810000|2021-08-23 04:26:50|6602.8|6600|6602.9|6600.1|6602.9|6600.1|6602.8|6600|0
1629692820000|2021-08-23 04:27:00|6602.3|6599.5|6601.8|6599|6602.3|6599.5|6601.8|6599|0
1629692830000|2021-08-23 04:27:10|6601.9|6599.1|6602.3|6599.5|6602.3|6599.5|6601.9|6599.1|0
1629692840000|2021-08-23 04:27:20|6601.8|6599|6601.9|6599.1|6601.9|6599.1|6601.8|6599|0
1629692850000|2021-08-23 04:27:30|6601.8|6599|6601.8|6599|6601.8|6599|6601.8|6599|0
1629692860000|2021-08-23 04:27:40|6602.3|6599.5|6601.9|6599.1|6602.3|6599.5|6601.9|6599.1|0
1629692880000|2021-08-23 04:28:00|6601.7|6598.9|6601.3|6598.5|6601.7|6598.9|6601.3|6598.5|2
1629692890000|2021-08-23 04:28:10|6601.8|6599|6601.3|6598.5|6601.8|6599|6601.3|6598.5|0
1629692900000|2021-08-23 04:28:20|6601.4|6598.6|6601.3|6598.5|6601.8|6599|6601.3|6598.5|0
1629692940000|2021-08-23 04:29:00|||||||||2
1629692950000|2021-08-23 04:29:10|6601.4|6598.6|6601.7|6598.9|6601.8|6599|6601.4|6598.6|0
1629692960000|2021-08-23 04:29:20|6601.3|6598.5|6599.8|6597|6601.3|6598.5|6599.3|6596.5|17
1629692980000|2021-08-23 04:29:40|6600.2|6597.4|6600.7|6597.9|6600.9|6598.1|6600.2|6597.4|33
1629693000000|2021-08-23 04:30:00|6600.3|6597.5|6600.3|6597.5|6600.6|6597.8|6599.7|6596.9|4
1629693010000|2021-08-23 04:30:10|6600.4|6597.6|6601.7|6598.9|6601.7|6598.9|6600.4|6597.6|3
1629693020000|2021-08-23 04:30:20|6601.9|6599.1|6602.3|6599.5|6602.9|6600.1|6601.9|6599.1|6
1629693030000|2021-08-23 04:30:30|6602.2|6599.4|6601.3|6598.5|6602.2|6599.4|6601.3|6598.5|0
1629693040000|2021-08-23 04:30:40|6600.8|6598|6600.9|6598.1|6600.9|6598.1|6600.8|6598|0
1629693050000|2021-08-23 04:30:50|6600.8|6598|6599.8|6597|6600.8|6598|6599.8|6597|1
1629693060000|2021-08-23 04:31:00|6599.4|6596.6|6597.8|6595|6599.4|6596.6|6597.8|6595|2
1629693070000|2021-08-23 04:31:10|6597.3|6594.5|6597.8|6595|6597.9|6595.1|6597.3|6594.5|0
1629693080000|2021-08-23 04:31:20|6597.4|6594.6|6598.7|6595.9|6598.8|6596|6597.4|6594.6|5
1629693090000|2021-08-23 04:31:30|6598.3|6595.5|6597.4|6594.6|6598.3|6595.5|6597.4|6594.6|0
1629693100000|2021-08-23 04:31:40|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|6598.3|6595.5|0
1629693120000|2021-08-23 04:32:00|6598.8|6594.8|6596.3|6593.5|6598.8|6594.8|6596.3|6593.5|55
1629693130000|2021-08-23 04:32:10|6596.4|6593.6|6596.8|6594|6596.8|6594|6596.4|6593.6|0
1629693140000|2021-08-23 04:32:20|6597.2|6594.4|6598.3|6595.5|6598.3|6595.5|6597.2|6594.4|2
1629693160000|2021-08-23 04:32:40|||||||||3
1629693170000|2021-08-23 04:32:50|6598.8|6596|6598.8|6596|6598.8|6596|6598.8|6596|0
1629693180000|2021-08-23 04:33:00|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|1
1629693190000|2021-08-23 04:33:10|6598.3|6595.5|6599.2|6596.4|6599.2|6596.4|6598.3|6595.5|1
1629693200000|2021-08-23 04:33:20|6599.3|6596.5|6599.7|6596.9|6599.8|6597|6599.3|6596.5|1
1629693220000|2021-08-23 04:33:40|6599.8|6597|6599.7|6596.9|6600.2|6597.4|6599.7|6596.9|0
1629693240000|2021-08-23 04:34:00|6599.9|6597.1|6599.7|6596.9|6600.7|6597.9|6599.7|6596.9|1
1629693250000|2021-08-23 04:34:10|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|0
1629693280000|2021-08-23 04:34:40|6599.7|6596.9|6604.8|6602|6604.8|6602|6599.7|6596.9|33
1629693290000|2021-08-23 04:34:50|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|0
1629693310000|2021-08-23 04:35:10|6604.4|6601.6|6602.9|6600.1|6604.4|6601.6|6602.9|6600.1|2
1629693320000|2021-08-23 04:35:20|6603.4|6600.6|6603.9|6601.1|6604.4|6601.6|6603.4|6600.6|2
1629693330000|2021-08-23 04:35:30|6603.4|6600.6|6603.3|6600.5|6603.4|6600.6|6603.3|6600.5|0
1629693340000|2021-08-23 04:35:40|6603.4|6600.6|6603.4|6600.6|6603.4|6600.6|6603.4|6600.6|0
1629693350000|2021-08-23 04:35:50|6603.9|6601.1|6603.4|6600.6|6603.9|6601.1|6603.4|6600.6|0
1629693360000|2021-08-23 04:36:00|6603.3|6600.5|6601.3|6598.5|6603.3|6600.5|6601.3|6598.5|6
1629693370000|2021-08-23 04:36:10|6600.9|6598.1|6600.9|6598.1|6600.9|6598.1|6600.9|6598.1|0
1629693380000|2021-08-23 04:36:20|6600.8|6598|6599.7|6596.9|6600.8|6598|6599.7|6596.9|1
1629693390000|2021-08-23 04:36:30|6599.3|6596.5|6599.9|6597.1|6600.2|6597.4|6599.3|6596.5|0
1629693400000|2021-08-23 04:36:40|6599.8|6597|6599.3|6596.5|6599.8|6597|6599.3|6596.5|0
1629693410000|2021-08-23 04:36:50|||||||||1
1629693440000|2021-08-23 04:37:20|6599.9|6597.1|6599.9|6597.1|6599.9|6597.1|6599.9|6597.1|0
1629693450000|2021-08-23 04:37:30|6599.7|6596.9|6599.3|6596.5|6599.7|6596.9|6599.3|6596.5|3
1629693460000|2021-08-23 04:37:40|6598.8|6596|6598.8|6596|6598.8|6596|6598.8|6596|0
1629693470000|2021-08-23 04:37:50|6599.6|6596.8|6599.7|6596.9|6599.7|6596.9|6599.6|6596.8|1
1629693480000|2021-08-23 04:38:00|6598.9|6596.1|6598.9|6596.1|6598.9|6596.1|6598.9|6596.1|0
1629693490000|2021-08-23 04:38:10|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|6599.3|6596.5|1
1629693500000|2021-08-23 04:38:20|6600.3|6597.5|6600.8|6598|6600.8|6598|6600.3|6597.5|7
1629693510000|2021-08-23 04:38:30|6600.7|6597.9|6601.7|6598.9|6601.8|6599|6600.7|6597.9|0
1629693520000|2021-08-23 04:38:40|6600.9|6598.1|6601.9|6599.1|6601.9|6599.1|6600.9|6598.1|0
1629693530000|2021-08-23 04:38:50|6601.4|6598.6|6601.4|6598.6|6601.4|6598.6|6601.4|6598.6|0
1629693540000|2021-08-23 04:39:00|6601|6598.2|6600.7|6597.9|6601|6598.2|6600.7|6597.9|7
1629693550000|2021-08-23 04:39:10|6599.9|6597.1|6599.9|6597.1|6599.9|6597.1|6599.9|6597.1|0
1629693570000|2021-08-23 04:39:30|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|0
1629693580000|2021-08-23 04:39:40|6600.9|6598.1|6600.9|6598.1|6600.9|6598.1|6600.9|6598.1|0
1629693600000|2021-08-23 04:40:00|6600.8|6598|6600.4|6597.6|6600.8|6598|6600.4|6597.6|0
1629693610000|2021-08-23 04:40:10|||||||||4
1629693660000|2021-08-23 04:41:00|6600.8|6598|6600.8|6598|6600.8|6598|6600.8|6598|0
1629693720000|2021-08-23 04:42:00|6600.4|6597.6|6601.2|6598.4|6601.2|6598.4|6599.3|6596.5|29
1629693740000|2021-08-23 04:42:20|6599.3|6596.5|6599.8|6597|6599.9|6597.1|6599.3|6596.5|18
1629693750000|2021-08-23 04:42:30|6600.3|6597.5|6600.4|6597.6|6600.4|6597.6|6600.3|6597.5|1
1629693770000|2021-08-23 04:42:50|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|6600.3|6597.5|0
1629693780000|2021-08-23 04:43:00|6601.2|6598.4|6601.4|6598.6|6601.4|6598.6|6601.2|6598.4|52
1629693790000|2021-08-23 04:43:10|6601.2|6598.4|6601.3|6598.5|6601.3|6598.5|6601.2|6598.4|0
1629693800000|2021-08-23 04:43:20|6601.4|6598.6|6601.4|6598.6|6601.4|6598.6|6601.4|6598.6|1
1629693840000|2021-08-23 04:44:00|6600.2|6597.4|6599.3|6596.5|6600.2|6597.4|6599.3|6596.5|28
1629693850000|2021-08-23 04:44:10|6599.4|6596.6|6599.3|6596.5|6599.7|6596.9|6599.3|6596.5|0
1629693890000|2021-08-23 04:44:50|6599.8|6597|6599.8|6597|6599.8|6597|6599.8|6597|0
1629693910000|2021-08-23 04:45:10|6600.8|6598|6600.9|6598.1|6600.9|6598.1|6600.8|6598|2
1629693920000|2021-08-23 04:45:20|6600.7|6597.9|6600.3|6597.5|6600.7|6597.9|6600.3|6597.5|0
1629693930000|2021-08-23 04:45:30|6600.7|6597.9|6601.4|6598.6|6601.4|6598.6|6600.7|6597.9|4
1629693940000|2021-08-23 04:45:40|6601.3|6598.5|6601.3|6598.5|6601.3|6598.5|6601.3|6598.5|0
1629693960000|2021-08-23 04:46:00|6600.9|6598.1|6601.4|6598.6|6601.4|6598.6|6600.9|6598.1|0
1629693990000|2021-08-23 04:46:30|6600.9|6598.1|6601.4|6598.6|6601.4|6598.6|6600.9|6598.1|0
1629694000000|2021-08-23 04:46:40|6600.9|6598.1|6600.9|6598.1|6600.9|6598.1|6600.9|6598.1|1
1629694030000|2021-08-23 04:47:10|6601.3|6598.5|6603.3|6600.5|6604.4|6601.6|6601.3|6598.5|30
1629694040000|2021-08-23 04:47:20|6602.8|6600|6602.8|6600|6602.8|6600|6602.8|6600|0
1629694050000|2021-08-23 04:47:30|6602.9|6600.1|6601.8|6599|6602.9|6600.1|6601.3|6598.5|2
1629694060000|2021-08-23 04:47:40|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|0
1629694070000|2021-08-23 04:47:50|6602.4|6599.6|6602.3|6599.5|6602.4|6599.6|6602.3|6599.5|0
1629694080000|2021-08-23 04:48:00|6601.9|6599.1|6602.9|6600.1|6602.9|6600.1|6601.9|6599.1|7
1629694090000|2021-08-23 04:48:10|6602.8|6600|6602.9|6600.1|6602.9|6600.1|6602.8|6600|0
1629694100000|2021-08-23 04:48:20|6603.9|6601.1|6603.9|6601.1|6604.4|6601.6|6603.8|6601|1
1629694110000|2021-08-23 04:48:30|6604.4|6601.6|6604.4|6601.6|6604.4|6601.6|6604.3|6601.5|1
1629694120000|2021-08-23 04:48:40|6604.9|6602.1|6604.7|6601.9|6604.9|6602.1|6604.7|6601.9|0
1629694140000|2021-08-23 04:49:00|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|0
1629694160000|2021-08-23 04:49:20|6604.8|6602|6605.4|6602.6|6605.4|6602.6|6604.8|6602|0
1629694170000|2021-08-23 04:49:30|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|6605.3|6602.5|0
1629694180000|2021-08-23 04:49:40|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|0
1629694190000|2021-08-23 04:49:50|6605.8|6603|6604.9|6602.1|6605.8|6603|6604.9|6602.1|0
1629694210000|2021-08-23 04:50:10|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|0
1629694270000|2021-08-23 04:51:10|6603.8|6601|6603.8|6601|6603.8|6601|6603.8|6601|0
1629694280000|2021-08-23 04:51:20|6603.9|6601.1|6603.9|6601.1|6603.9|6601.1|6603.9|6601.1|0
1629694310000|2021-08-23 04:51:50|6604|6601.2|6604.9|6602.1|6604.9|6602.1|6604|6601.2|0
1629694330000|2021-08-23 04:52:10|6604.7|6601.9|6603.4|6600.6|6604.7|6601.9|6603|6600.2|0
1629694340000|2021-08-23 04:52:20|6602.9|6600.1|6603.4|6600.6|6603.4|6600.6|6602.9|6600.1|0
1629694370000|2021-08-23 04:52:50|6603.9|6601.1|6603.9|6601.1|6603.9|6601.1|6603.9|6601.1|0
1629694410000|2021-08-23 04:53:30|||||||||1
1629694430000|2021-08-23 04:53:50|6602.9|6600.1|6602.9|6600.1|6602.9|6600.1|6602.9|6600.1|0
1629694460000|2021-08-23 04:54:20|6602.4|6599.6|6602.3|6599.5|6602.4|6599.6|6602.3|6599.5|0
1629694470000|2021-08-23 04:54:30|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|2
1629694490000|2021-08-23 04:54:50|||||||||1
1629694520000|2021-08-23 04:55:20|6602.3|6599.5|6602.3|6599.5|6602.3|6599.5|6602.3|6599.5|1
1629694530000|2021-08-23 04:55:30|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|0
1629694540000|2021-08-23 04:55:40|6602.3|6599.5|6602.3|6599.5|6602.3|6599.5|6602.3|6599.5|0
1629694550000|2021-08-23 04:55:50|6602.5|6599.7|6602.9|6600.1|6602.9|6600.1|6602.5|6599.7|0
1629694580000|2021-08-23 04:56:20|6603.4|6600.6|6603.3|6600.5|6603.4|6600.6|6603.3|6600.5|0
1629694600000|2021-08-23 04:56:40|6602.9|6600.1|6602.9|6600.1|6602.9|6600.1|6602.9|6600.1|0
1629694660000|2021-08-23 04:57:40|6603.4|6600.6|6603.9|6601.1|6604.4|6601.6|6603.4|6600.6|5
1629694680000|2021-08-23 04:58:00|6604|6601.2|6604.4|6601.6|6604.4|6601.6|6604|6601.2|0
1629694690000|2021-08-23 04:58:10|6604.3|6601.5|6603.9|6601.1|6604.3|6601.5|6603.9|6601.1|0
1629694700000|2021-08-23 04:58:20|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|1
1629694710000|2021-08-23 04:58:30|6605.4|6602.6|6605.3|6602.5|6605.4|6602.6|6605.3|6602.5|0
1629694720000|2021-08-23 04:58:40|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|1
1629694730000|2021-08-23 04:58:50|6605|6602.2|6605.4|6602.6|6605.4|6602.6|6604.9|6602.1|0
1629694740000|2021-08-23 04:59:00|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|0
1629694750000|2021-08-23 04:59:10|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|0
1629694760000|2021-08-23 04:59:20|6603.9|6601.1|6603.3|6600.5|6603.9|6601.1|6603.3|6600.5|4
1629694800000|2021-08-23 05:00:00|6602.9|6600.1|6602.3|6599.5|6602.9|6600.1|6602|6599.2|2
1629694810000|2021-08-23 05:00:10|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|6601.9|6599.1|0
1629694820000|2021-08-23 05:00:20|6601.8|6599|6600.8|6598|6601.8|6599|6600.8|6598|0
1629694830000|2021-08-23 05:00:30|6600.9|6598.1|6600.9|6598.1|6600.9|6598.1|6600.9|6598.1|0
1629694840000|2021-08-23 05:00:40|6601.3|6598.5|6601.3|6598.5|6601.3|6598.5|6601.3|6598.5|0
1629694850000|2021-08-23 05:00:50|6601|6598.2|6600.9|6598.1|6601.4|6598.6|6600.9|6598.1|1
1629694860000|2021-08-23 05:01:00|6600.8|6598|6601.8|6599|6601.8|6599|6600.8|6598|20
1629694870000|2021-08-23 05:01:10|6601.9|6599.1|6602.9|6600.1|6602.9|6600.1|6601.9|6599.1|0
1629694880000|2021-08-23 05:01:20|6601.9|6599.1|6602.9|6600.1|6602.9|6600.1|6601.9|6599.1|2
1629694900000|2021-08-23 05:01:40|6603.9|6601.1|6603.9|6601.1|6603.9|6601.1|6603.9|6601.1|1
1629694930000|2021-08-23 05:02:10|6604|6601.2|6604.4|6601.6|6604.4|6601.6|6604|6601.2|0
1629694950000|2021-08-23 05:02:30|6606.4|6603.6|6607.3|6604.5|6607.3|6604.5|6605.9|6603.1|8
1629694960000|2021-08-23 05:02:40|6606.9|6604.1|6605.4|6602.6|6606.9|6604.1|6605.3|6602.5|0
1629694970000|2021-08-23 05:02:50|6605.5|6602.7|6605.3|6602.5|6606.3|6603.5|6605.3|6602.5|0
1629694980000|2021-08-23 05:03:00|6604.9|6602.1|6603.4|6600.6|6604.9|6602.1|6603.4|6600.6|1
1629694990000|2021-08-23 05:03:10|6602.9|6600.1|6602.9|6600.1|6602.9|6600.1|6602.9|6600.1|1
1629695000000|2021-08-23 05:03:20|6603|6600.2|6603.4|6600.6|6603.4|6600.6|6603|6600.2|0
1629695010000|2021-08-23 05:03:30|6603.3|6600.5|6604.8|6602|6604.8|6602|6603.3|6600.5|1
1629695020000|2021-08-23 05:03:40|6604.7|6601.9|6603.3|6600.5|6604.7|6601.9|6603.3|6600.5|1
1629695030000|2021-08-23 05:03:50|6603.5|6600.7|6604.3|6601.5|6604.3|6601.5|6603.5|6600.7|0
1629695040000|2021-08-23 05:04:00|6604.8|6602|6604.8|6602|6604.8|6602|6604.8|6602|0
1629695050000|2021-08-23 05:04:10|6604.9|6602.1|6605.3|6602.5|6605.3|6602.5|6604.9|6602.1|0
1629695060000|2021-08-23 05:04:20|6604.7|6601.9|6604.7|6601.9|6604.7|6601.9|6604.7|6601.9|0
1629695070000|2021-08-23 05:04:30|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|6604.3|6601.5|0
1629695100000|2021-08-23 05:05:00|6604.7|6601.9|6603.3|6600.5|6604.7|6601.9|6603.3|6600.5|0
1629695130000|2021-08-23 05:05:30|6602.3|6599.5|6602.3|6599.5|6602.3|6599.5|6602.3|6599.5|4
1629695170000|2021-08-23 05:06:10|6602.4|6599.6|6602.8|6600|6602.8|6600|6602.4|6599.6|0
1629695180000|2021-08-23 05:06:20|6602.3|6599.5|6600.3|6597.5|6602.3|6599.5|6600.3|6597.5|15
1629695190000|2021-08-23 05:06:30|6600.8|6598|6600.7|6597.9|6600.8|6598|6600.7|6597.9|0
1629695200000|2021-08-23 05:06:40|6600.9|6598.1|6600.9|6598.1|6600.9|6598.1|6600.9|6598.1|6
1629695210000|2021-08-23 05:06:50|6602.7|6599.9|6602.7|6599.9|6602.8|6600|6602.7|6599.9|1
1629695220000|2021-08-23 05:07:00|6602.3|6599.5|6601.7|6598.9|6602.3|6599.5|6601.7|6598.9|0
1629695230000|2021-08-23 05:07:10|6601.3|6598.5|6602.3|6599.5|6602.3|6599.5|6601.3|6598.5|0
1629695250000|2021-08-23 05:07:30|6601.9|6599.1|6600.7|6597.9|6601.9|6599.1|6599.8|6597|17
1629695260000|2021-08-23 05:07:40|6600.6|6597.8|6599.2|6596.4|6600.6|6597.8|6599.2|6596.4|4
1629695270000|2021-08-23 05:07:50|6598.8|6596|6597.7|6594.9|6598.8|6596|6597.7|6594.9|9
1629695280000|2021-08-23 05:08:00|6597.8|6595|6597.7|6594.9|6598.8|6595.4|6597.7|6594.4|5
1629695290000|2021-08-23 05:08:10|6597.2|6594.4|6596.3|6593.5|6597.2|6594.4|6596.3|6593.5|14
1629695300000|2021-08-23 05:08:20|6596.7|6593.9|6596.7|6593.9|6596.7|6593.9|6596.7|6593.9|3
1629695320000|2021-08-23 05:08:40|6597.2|6594.4|6597.7|6594.9|6598.4|6595.5|6597.2|6594.4|3
1629695330000|2021-08-23 05:08:50|6597.6|6594.8|6597.7|6594.9|6597.7|6594.9|6597.2|6594.4|1
1629695340000|2021-08-23 05:09:00|6597.2|6594.4|6597.7|6594.9|6597.7|6594.9|6597.2|6594.4|0
1629695350000|2021-08-23 05:09:10|||||||||4
1629695360000|2021-08-23 05:09:20|||||||||1
1629695370000|2021-08-23 05:09:30|6597.2|6594.4|6597.3|6594.5|6597.3|6594.5|6597.2|6594.4|1
1629695380000|2021-08-23 05:09:40|6597.8|6595|6598.3|6595.5|6598.8|6596|6597.8|6595|1
1629695400000|2021-08-23 05:10:00|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|6598.7|6595.9|0
1629695410000|2021-08-23 05:10:10|6598.2|6595.4|6597.8|6595|6598.2|6595.4|6597.8|6595|10
1629695420000|2021-08-23 05:10:20|6597.7|6594.9|6597.8|6595|6597.8|6595|6597.7|6594.9|1
1629695430000|2021-08-23 05:10:30|6598.7|6595.9|6600.3|6597.5|6601.3|6598.5|6598.7|6595.9|4
1629695440000|2021-08-23 05:10:40|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|0
1629695450000|2021-08-23 05:10:50|6600.6|6597.8|6599.3|6596.5|6600.6|6597.8|6598.8|6596|4
1629695460000|2021-08-23 05:11:00|6599.9|6597.1|6598.8|6596|6599.9|6597.1|6598.8|6596|0
1629695480000|2021-08-23 05:11:20|6599.7|6596.9|6600.8|6598|6600.8|6598|6599.7|6596.9|1
1629695490000|2021-08-23 05:11:30|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|6600.7|6597.9|0
1629695510000|2021-08-23 05:11:50|6600.6|6597.8|6600.7|6597.9|6600.7|6597.9|6600.2|6597.4|0
1629695540000|2021-08-23 05:12:20|||||||||2
1629695580000|2021-08-23 05:13:00|6600.8|6598|6600.8|6598|6600.8|6598|6600.8|6598|1
1629695630000|2021-08-23 05:13:50|6601.2|6598.4|6600.1|6597.3|6601.2|6598.4|6600.1|6597.3|4
1629695640000|2021-08-23 05:14:00|6599.3|6596.5|6600.7|6597.9|6600.7|6597.9|6599.3|6596.5|3
1629695650000|2021-08-23 05:14:10|6600.2|6597.4|6598.7|6595.9|6600.2|6597.4|6598.7|6595.9|2
1629695660000|2021-08-23 05:14:20|6598.8|6596|6599.3|6596.5|6599.3|6596.5|6598.8|6596|4
1629695670000|2021-08-23 05:14:30|6599.7|6596.9|6599.3|6596.5|6599.7|6596.9|6598.8|6596|0
1629695680000|2021-08-23 05:14:40|6600.2|6597.4|6600.7|6597.9|6600.8|6598|6600.2|6597.4|3
1629695690000|2021-08-23 05:14:50|6600.8|6598|6600.8|6598|6600.8|6598|6600.8|6598|0
1629695700000|2021-08-23 05:15:00|6601.6|6598.8|6601.9|6599.1|6601.9|6599.1|6601.6|6598.8|2
1629695710000|2021-08-23 05:15:10|6602.3|6599.5|6602.3|6599.5|6602.3|6599.5|6602.3|6599.5|0
1629695720000|2021-08-23 05:15:20|6602.9|6600.1|6604.7|6601.9|6604.7|6601.9|6602.9|6600.1|0
1629695730000|2021-08-23 05:15:30|6604.6|6601.8|6603.7|6600.9|6604.6|6601.8|6603.7|6600.9|0
1629695740000|2021-08-23 05:15:40|6603.3|6600.5|6603.3|6600.5|6603.3|6600.5|6603.3|6600.5|0
1629695750000|2021-08-23 05:15:50|6602.9|6600.1|6604.8|6602|6604.9|6602.1|6602.9|6600.1|2
1629695760000|2021-08-23 05:16:00|6604.4|6601.6|6604.3|6601.5|6604.4|6601.6|6603.8|6601|1
1629695770000|2021-08-23 05:16:10|6605.9|6603.1|6607.7|6604.9|6608.8|6606|6605.9|6603.1|56
1629695780000|2021-08-23 05:16:20|6606.9|6604.1|6607.3|6604.5|6607.8|6605|6606.9|6604.1|9
1629695790000|2021-08-23 05:16:30|6607.4|6604.6|6607.4|6604.6|6607.4|6604.6|6607.4|6604.6|0
1629695800000|2021-08-23 05:16:40|6607.7|6604.9|6608.3|6605.5|6608.3|6605.5|6607.3|6604.5|4
1629695810000|2021-08-23 05:16:50|6608.4|6605.6|6608.7|6605.9|6608.9|6606.1|6608.3|6605.5|1
1629695820000|2021-08-23 05:17:00|6608.8|6606|6608.3|6605.5|6609.2|6606.4|6608.3|6605.5|0
1629695830000|2021-08-23 05:17:10|6608.8|6606|6609.3|6606.5|6609.3|6606.5|6608.8|6606|0
1629695840000|2021-08-23 05:17:20|6609.4|6606.6|6609.3|6606.5|6609.8|6607|6609.3|6606.5|0
1629695850000|2021-08-23 05:17:30|6609.8|6607|6610.8|6608|6611.4|6608.6|6609.8|6607|2
1629695860000|2021-08-23 05:17:40|6610.7|6607.9|6608.7|6605.9|6610.7|6607.9|6608.7|6605.9|2
1629695870000|2021-08-23 05:17:50|6608.8|6606|6608.7|6605.9|6608.8|6606|6608.7|6605.9|0
1629695880000|2021-08-23 05:18:00|6607.8|6605|6607.8|6605|6607.9|6605.1|6607.8|6605|1
1629695890000|2021-08-23 05:18:10|6607.7|6604.9|6606.7|6603.9|6607.7|6604.9|6605.9|6603.1|2
1629695900000|2021-08-23 05:18:20|6606.8|6604|6606.8|6604|6606.9|6604.1|6606.7|6603.9|0
1629695910000|2021-08-23 05:18:30|6606.7|6603.9|6606.2|6603.4|6606.7|6603.9|6605.3|6602.5|1
1629695920000|2021-08-23 05:18:40|6606.3|6603.5|6606.7|6603.9|6606.8|6604|6605.9|6603.1|3
1629695930000|2021-08-23 05:18:50|6606.8|6604|6607.2|6604.4|6607.2|6604.4|6606.8|6604|0
1629695940000|2021-08-23 05:19:00|6606.7|6603.9|6606.7|6603.9|6606.7|6603.9|6606.7|6603.9|2
1629695970000|2021-08-23 05:19:30|6607.9|6605.1|6607.9|6605.1|6608.9|6606.1|6607.9|6605.1|7
1629695980000|2021-08-23 05:19:40|6608.3|6605.5|6605.8|6603|6608.3|6605.5|6605.8|6603|45
1629695990000|2021-08-23 05:19:50|6605.9|6603.1|6606.7|6603.9|6606.7|6603.9|6605.7|6602.9|33
1629696000000|2021-08-23 05:20:00|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|6605.8|6603|0
1629696050000|2021-08-23 05:20:50|6607|6604.2|6606.9|6604.1|6608.8|6606|6606.9|6604.1|1
1629696060000|2021-08-23 05:21:00|6607.4|6604.6|6607.9|6605.1|6607.9|6605.1|6607.4|6604.6|0
1629696070000|2021-08-23 05:21:10|6608.9|6606.1|6608.3|6605.5|6608.9|6606.1|6608.3|6605.5|5
1629696110000|2021-08-23 05:21:50|6608.1|6605.3|6608.7|6605.9|6608.9|6606.1|6606.9|6604.1|5
1629696120000|2021-08-23 05:22:00|6608.3|6605.5|6608.7|6605.9|6608.8|6606|6608.3|6605.5|2
1629696130000|2021-08-23 05:22:10|6608.8|6606|6609.4|6606.6|6609.4|6606.6|6608.8|6606|10
1629696140000|2021-08-23 05:22:20|6609.3|6606.5|6609.3|6606.5|6609.3|6606.5|6609.3|6606.5|0
1629696150000|2021-08-23 05:22:30|6610.4|6606.4|6609.8|6607|6610.4|6607|6609.8|6606.4|15
1629696170000|2021-08-23 05:22:50|6608.8|6606|6607.9|6605.1|6608.8|6606|6607.9|6605.1|3
1629696180000|2021-08-23 05:23:00|6608.3|6605.5|6609.7|6606.9|6609.8|6607|6608.3|6605.5|1
1629696190000|2021-08-23 05:23:10|6608.9|6606.1|6608.9|6606.1|6608.9|6606.1|6608.9|6606.1|0
1629696210000|2021-08-23 05:23:30|6608.3|6605.5|6607.3|6604.5|6608.3|6605.5|6607.3|6604.5|1
1629696220000|2021-08-23 05:23:40|6607.4|6604.6|6607.9|6605.1|6608.3|6605.5|6607.4|6604.6|1
1629696240000|2021-08-23 05:24:00|6607.8|6605|6607.9|6605.1|6607.9|6605.1|6607.8|6605|1
1629696250000|2021-08-23 05:24:10|6607.8|6605|6606.9|6604.1|6607.8|6605|6606.9|6604.1|5
1629696260000|2021-08-23 05:24:20|6607.4|6604.6|6606.9|6604.1|6607.4|6604.6|6606.9|6604.1|0
1629696270000|2021-08-23 05:24:30|6608.9|6606.1|6608.4|6605.6|6609.3|6606.5|6607.9|6605.1|11
1629696280000|2021-08-23 05:24:40|6608.3|6605.5|6608.9|6606.1|6608.9|6606.1|6608.3|6605.5|0
1629696300000|2021-08-23 05:25:00|6609.3|6606.5|6609.7|6606.9|6609.8|6607|6609.3|6606.5|0
1629696310000|2021-08-23 05:25:10|6609.3|6606.5|6607.8|6605|6609.3|6606.5|6607.8|6605|1
1629696360000|2021-08-23 05:26:00|6607.7|6604.9|6606.8|6604|6607.7|6604.9|6606.8|6604|6
1629696370000|2021-08-23 05:26:10|6606.9|6604.1|6607.7|6604.9|6607.7|6604.9|6606.9|6604.1|0
1629696380000|2021-08-23 05:26:20|6607.8|6605|6607.7|6604.9|6607.8|6605|6607.7|6604.9|0
1629696390000|2021-08-23 05:26:30|6607.2|6604.4|6607.2|6604.4|6607.2|6604.4|6607.2|6604.4|0
1629696400000|2021-08-23 05:26:40|6606.7|6603.9|6606.3|6603.5|6606.7|6603.9|6605.8|6603|2
1629696430000|2021-08-23 05:27:10|6606.8|6604|6606.9|6604.1|6606.9|6604.1|6606.8|6604|0
1629696450000|2021-08-23 05:27:30|6607.3|6604.5|6606.9|6604.1|6607.3|6604.5|6606.8|6604|0
1629696480000|2021-08-23 05:28:00|6606.7|6603.9|6606.7|6603.9|6606.7|6603.9|6606.7|6603.9|0
1629696490000|2021-08-23 05:28:10|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|6606.3|6603.5|0
1629696540000|2021-08-23 05:29:00|6605.8|6603|6605.7|6602.9|6605.8|6603|6605.7|6602.9|1
1629696550000|2021-08-23 05:29:10|6605.8|6603|6605.7|6602.9|6605.8|6603|6605.7|6602.9|0
1629696560000|2021-08-23 05:29:20|6605.2|6602.4|6604.7|6601.9|6605.2|6602.4|6604.7|6601.9|2
1629696580000|2021-08-23 05:29:40|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|6604.9|6602.1|0
1629696590000|2021-08-23 05:29:50|6604.7|6601.9|6604.9|6602.1|6604.9|6602.1|6604.7|6601.9|2
1629696600000|2021-08-23 05:30:00|6604.7|6601.9|6610.3|6607.5|6610.8|6608|6604.7|6601.9|26
1629696610000|2021-08-23 05:30:10|6610.7|6607.9|6613.3|6610.5|6613.3|6610.5|6610.7|6607.9|2
1629696620000|2021-08-23 05:30:20|6612.9|6610.1|6612.7|6609.9|6613.3|6610.5|6612.7|6609.9|3
1629696630000|2021-08-23 05:30:30|6612.3|6609.5|6611.7|6608.9|6612.3|6609.5|6610.8|6608|2
1629696640000|2021-08-23 05:30:40|6610.7|6607.9|6610.9|6608.1|6610.9|6608.1|6610.3|6607.5|0
1629696650000|2021-08-23 05:30:50|6611.4|6607.4|6610.9|6608.1|6611.4|6608.1|6610.9|6607.4|0
1629696660000|2021-08-23 05:31:00|6611.4|6608.6|6610.9|6608.1|6611.4|6608.6|6610.9|6608.1|1
1629696670000|2021-08-23 05:31:10|6610.1|6607.3|6606.8|6604|6610.1|6607.3|6606.8|6604|12
1629696680000|2021-08-23 05:31:20|6607.3|6604.5|6605.8|6603|6607.8|6604.5|6605.8|6603|4
1629696690000|2021-08-23 05:31:30|6605.9|6603.1|6605.9|6603.1|6606.4|6603.6|6605.9|6603.1|1
1629696700000|2021-08-23 05:31:40|6606.1|6603.3|6608.9|6606.1|6608.9|6606.1|6606.1|6603.3|5
1629696710000|2021-08-23 05:31:50|6609.4|6606.6|6610.3|6607.5|6610.3|6607.5|6609.4|6606.6|0
1629696720000|2021-08-23 05:32:00|6610.8|6608|6610.8|6608|6610.9|6608.1|6610.3|6607.5|10
1629696730000|2021-08-23 05:32:10|6610.9|6608.1|6612.9|6610.1|6612.9|6610.1|6610.9|6608.1|21
1629696750000|2021-08-23 05:32:30|6613.3|6610.5|6614.7|6611.9|6614.9|6612.1|6613.3|6610.5|0
1629696760000|2021-08-23 05:32:40|6614.3|6611.5|6616.3|6613.5|6616.8|6614|6614.3|6611.5|29
1629696770000|2021-08-23 05:32:50|6616.4|6612.4|6615.9|6613.1|6616.4|6613.5|6615.7|6612.4|3
1629696780000|2021-08-23 05:33:00|6615.5|6612.7|6616.4|6613.6|6616.4|6613.6|6614.8|6612|5
1629696790000|2021-08-23 05:33:10|6615.9|6613.1|6615.8|6613|6616|6613.2|6615.3|6612.5|1
1629696800000|2021-08-23 05:33:20|6615.4|6612.6|6613.9|6611.1|6615.8|6613|6613.9|6611.1|2
1629696810000|2021-08-23 05:33:30|6614.3|6611.5|6613.8|6611|6614.3|6611.5|6613.8|6611|0
1629696820000|2021-08-23 05:33:40|6613.7|6610.9|6612.9|6610.1|6613.8|6611|6612.3|6609.5|2
1629696830000|2021-08-23 05:33:50|6612.8|6610|6611.9|6609.1|6612.8|6610|6611.9|6609.1|1
1629696840000|2021-08-23 05:34:00|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|6612.3|6609.5|0
1629696860000|2021-08-23 05:34:20|6611.8|6609|6611.9|6609.1|6611.9|6609.1|6611.3|6608.5|5
1629696890000|2021-08-23 05:34:50|6613.9|6611.1|6613.9|6611.1|6613.9|6611.1|6613.9|6611.1|2
1629696900000|2021-08-23 05:35:00|6614.1|6611.3|6615.3|6612.5|6615.3|6612.5|6614.1|6611.3|0
1629696910000|2021-08-23 05:35:10|6615.9|6613.1|6615.9|6613.1|6615.9|6613.1|6615.8|6613|0
1629696920000|2021-08-23 05:35:20|6615.8|6613|6614.3|6611.5|6615.9|6613.1|6614.3|6611.5|5
1629696930000|2021-08-23 05:35:30|6614.8|6612|6614.8|6612|6614.8|6612|6614.8|6612|0
1629696940000|2021-08-23 05:35:40|6615.3|6612.5|6615.9|6613.1|6615.9|6613.1|6615.3|6612.5|1
1629696960000|2021-08-23 05:36:00|6616.3|6613.5|6618.9|6616.1|6619.4|6616.1|6616.3|6613.5|7
1629696970000|2021-08-23 05:36:10|6619.4|6615.4|6618.9|6616.1|6619.4|6616.1|6618.7|6615.4|5
1629696980000|2021-08-23 05:36:20|6619.9|6617.1|6619.9|6617.1|6619.9|6617.1|6619.8|6617|0
1629696990000|2021-08-23 05:36:30|6619.7|6616.9|6619.7|6616.9|6619.8|6617|6619.2|6616.4|19
1629697010000|2021-08-23 05:36:50|6619.4|6616.6|6619.9|6617.1|6619.9|6617.1|6619.3|6616.5|3
1629697030000|2021-08-23 05:37:10|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|6619.7|6616.9|0
1629697040000|2021-08-23 05:37:20|6617.9|6615.1|6618.3|6615.5|6618.4|6615.6|6617.9|6615.1|7
1629697050000|2021-08-23 05:37:30|6615.7|6612.9|6617.3|6614.5|6618.2|6615.4|6615.7|6612.9|134
1629697060000|2021-08-23 05:37:40|6616.8|6614|6616.7|6613.9|6616.9|6614.1|6616.7|6613.9|0
1629697070000|2021-08-23 05:37:50|6617.4|6613.4|6619.3|6616.5|6619.3|6616.5|6616.8|6613.4|1
1629697090000|2021-08-23 05:38:10|6619.1|6616.3|6617.3|6614.5|6619.1|6616.3|6616.6|6613.8|7
1629697100000|2021-08-23 05:38:20|6616.8|6614|6616.8|6614|6616.8|6614|6616.8|6614|0
1629697110000|2021-08-23 05:38:30|6616.9|6614.1|6617.6|6614.8|6617.6|6614.8|6616.9|6614.1|3
1629697120000|2021-08-23 05:38:40|6617.8|6615|6617.3|6614.5|6618.1|6615.3|6617.1|6614.3|0
1629697130000|2021-08-23 05:38:50|6617.8|6615|6617.6|6614.8|6618.1|6615.3|6617.6|6614.8|2
1629697140000|2021-08-23 05:39:00|6618.6|6615.8|6620.6|6617.8|6620.8|6618|6618.6|6615.8|0
1629697150000|2021-08-23 05:39:10|6620.9|6618.1|6618.9|6616.1|6621.3|6618.5|6618.6|6615.8|5
1629697160000|2021-08-23 05:39:20|6619.1|6616.3|6618.8|6616|6619.1|6616.3|6618.6|6615.8|0
1629697170000|2021-08-23 05:39:30|6619.3|6616.5|6619.6|6616.8|6619.6|6616.8|6618.8|6616|1
1629697180000|2021-08-23 05:39:40|6619.8|6617|6619.3|6616.5|6619.8|6617|6619.1|6616.3|0
1629697190000|2021-08-23 05:39:50|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|6619.1|6616.3|0
1629697200000|2021-08-23 05:40:00|6619.3|6616.5|6618.1|6615.3|6619.3|6616.5|6618.1|6615.3|4
1629697210000|2021-08-23 05:40:10|6618.3|6615.5|6618.1|6615.3|6618.3|6615.5|6618.1|6615.3|0
1629697220000|2021-08-23 05:40:20|6618.3|6615.5|6618.3|6615.5|6618.3|6615.5|6618.3|6615.5|0
1629697230000|2021-08-23 05:40:30|6618.1|6615.3|6617.1|6614.3|6618.1|6615.3|6617.1|6614.3|3
1629697240000|2021-08-23 05:40:40|6616.3|6613.5|6616.3|6613.5|6616.3|6613.5|6616.1|6613.3|30
1629697250000|2021-08-23 05:40:50|6616.1|6613.3|6613.3|6610.5|6616.3|6613.5|6613.3|6610.5|27
1629697260000|2021-08-23 05:41:00|6613.8|6611|6613.6|6610.8|6613.8|6611|6613.6|6610.8|0
1629697280000|2021-08-23 05:41:20|6613.3|6610.5|6612.9|6610.1|6613.3|6610.5|6612.8|6610|7
1629697290000|2021-08-23 05:41:30|6613.3|6610.5|6615.3|6612.5|6615.3|6612.5|6613.3|6610.5|5
1629697300000|2021-08-23 05:41:40|6614.6|6611.8|6613.9|6611.1|6614.6|6611.8|6613.8|6611|4
1629697310000|2021-08-23 05:41:50|6614.6|6611.8|6614.8|6612|6615.8|6613|6614.6|6611.8|11
1629697320000|2021-08-23 05:42:00|6614.9|6612.1|6613.3|6610.5|6615.3|6612.5|6613.1|6610.3|3
1629697330000|2021-08-23 05:42:10|6613.1|6610.3|6612.3|6609.5|6613.1|6610.3|6611.8|6609|20
1629697340000|2021-08-23 05:42:20|6612.1|6609.3|6610.6|6607.8|6612.1|6609.3|6610.6|6607.8|5
1629697350000|2021-08-23 05:42:30|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|0
1629697360000|2021-08-23 05:42:40|||||||||1
1629697370000|2021-08-23 05:42:50|6609.8|6607|6609.9|6607.1|6610.3|6607.5|6609.8|6607|9
1629697380000|2021-08-23 05:43:00|6610.3|6607.5|6612.8|6610|6613.3|6610.5|6610.3|6607.5|36
1629697390000|2021-08-23 05:43:10|6612.9|6610.1|6612.9|6610.1|6612.9|6610.1|6612.9|6610.1|0
1629697420000|2021-08-23 05:43:40|6612.7|6609.9|6612.7|6609.9|6612.9|6610.1|6612.7|6609.9|5
1629697440000|2021-08-23 05:44:00|6613.2|6610.4|6614.6|6611.8|6615.7|6612.9|6613.2|6610.4|10
1629697450000|2021-08-23 05:44:10|6614.9|6612.1|6616.6|6613.8|6616.9|6614.1|6614.9|6612.1|3
1629697460000|2021-08-23 05:44:20|6614.9|6612.1|6614.6|6611.8|6614.9|6612.1|6614.6|6611.8|0
1629697470000|2021-08-23 05:44:30|6614.2|6611.4|6614.2|6611.4|6614.4|6611.6|6614.2|6611.4|0
1629697480000|2021-08-23 05:44:40|6614.7|6611.9|6613.9|6611.1|6614.7|6611.9|6613.6|6610.8|4
1629697490000|2021-08-23 05:44:50|6613.2|6610.4|6614.7|6611.9|6615.2|6612.4|6613.2|6610.4|2
1629697500000|2021-08-23 05:45:00|6614.2|6611.4|6613.9|6611.1|6614.7|6611.9|6613.9|6611.1|2
1629697510000|2021-08-23 05:45:10|6614.4|6611.6|6614.5|6611.7|6614.5|6611.7|6614.4|6611.6|1
1629697520000|2021-08-23 05:45:20|6616.1|6613.3|6616.6|6613.8|6616.6|6613.8|6616.1|6613.3|5
1629697530000|2021-08-23 05:45:30|6616.7|6613.9|6618.7|6615.9|6618.7|6615.9|6616.7|6613.9|7
1629697540000|2021-08-23 05:45:40|6618.6|6615.8|6619.2|6616.4|6620.1|6617.3|6618.2|6615.4|5
1629697550000|2021-08-23 05:45:50|||||||||1
1629697560000|2021-08-23 05:46:00|||||||||2
1629697570000|2021-08-23 05:46:10|6618|6615.2|6618|6615.2|6618|6615.2|6618|6615.2|7
1629697580000|2021-08-23 05:46:20|6617.2|6614.4|6615.9|6613.1|6617.2|6614.4|6615.7|6612.9|6
1629697590000|2021-08-23 05:46:30|6615.7|6612.9|6615.7|6612.9|6616|6613.1|6615.1|6612|6
1629697600000|2021-08-23 05:46:40|6615.2|6612.4|6616.2|6613.4|6616.2|6613.4|6615.2|6612.4|5
1629697610000|2021-08-23 05:46:50|6615.9|6613.1|6615.9|6613.1|6615.9|6613.1|6615.4|6612.6|1
1629697620000|2021-08-23 05:47:00|6615.7|6612.9|6614.9|6612.1|6615.9|6613.1|6614.2|6611.4|15
1629697630000|2021-08-23 05:47:10|6616.2|6613.4|6616.2|6613.4|6616.2|6613.4|6615.6|6612.8|0
1629697640000|2021-08-23 05:47:20|6616.1|6613.3|6616.2|6613.4|6616.2|6613.4|6615.7|6612.9|0
1629697650000|2021-08-23 05:47:30|6615.7|6612.9|6615.9|6613.1|6616.2|6613.4|6615.6|6612.8|7
1629697660000|2021-08-23 05:47:40|6615.2|6612.4|6615|6611|6615.2|6612.4|6614.2|6611|13
1629697670000|2021-08-23 05:47:50|6614.2|6611.4|6614.2|6611.4|6614.2|6611.4|6614.2|6611.4|0
1629697700000|2021-08-23 05:48:20|6613.8|6611|6614.8|6612|6614.8|6612|6613.2|6610.4|11
1629697710000|2021-08-23 05:48:30|6614.7|6611.9|6615.2|6612.4|6615.6|6612.8|6614.3|6611.5|49
1629697720000|2021-08-23 05:48:40|6616.4|6613.6|6617.6|6614.8|6618|6615.2|6616.4|6613.6|10
1629697730000|2021-08-23 05:48:50|6617.7|6614.9|6617.7|6614.9|6618.2|6615.4|6617.6|6614.8|0
1629697740000|2021-08-23 05:49:00|6617.8|6615|6617.3|6614.5|6617.8|6615|6617.2|6614.4|3
1629697750000|2021-08-23 05:49:10|6617.8|6615|6617.2|6614.4|6617.8|6615|6617.2|6614.4|7
1629697770000|2021-08-23 05:49:30|6616.5|6613.7|6616.2|6613.4|6616.5|6613.7|6616.2|6613.4|8
1629697780000|2021-08-23 05:49:40|6616|6613.2|6613.8|6611|6616|6613.2|6613.7|6610.9|6
1629697790000|2021-08-23 05:49:50|6613.2|6610.4|6612.2|6609.4|6613.7|6610.9|6611.7|6608.9|4
1629697800000|2021-08-23 05:50:00|6612.7|6609.9|6614.8|6612|6615.2|6612.4|6612.7|6609.9|8
1629697810000|2021-08-23 05:50:10|6615.6|6612.8|6615.6|6612.8|6615.6|6612.8|6615.6|6612.8|2
1629697820000|2021-08-23 05:50:20|6615.7|6612.9|6616.8|6614|6617.2|6614.4|6615.7|6612.9|1
1629697830000|2021-08-23 05:50:30|6616.6|6613.8|6616.6|6613.8|6616.6|6613.8|6616.6|6613.8|0
1629697840000|2021-08-23 05:50:40|6616.2|6613.4|6616.2|6613.4|6616.2|6613.4|6616.2|6613.4|0
1629697870000|2021-08-23 05:51:10|||||||||1
1629697890000|2021-08-23 05:51:30|6615.2|6612.4|6613.8|6611|6615.2|6612.4|6613.3|6610.5|1
1629697900000|2021-08-23 05:51:40|6614.2|6611.4|6614.2|6611.4|6614.2|6611.4|6614.2|6611.4|3
1629697910000|2021-08-23 05:51:50|6613.2|6610.4|6613.8|6611|6614.2|6611.4|6613.2|6610.4|0
1629697920000|2021-08-23 05:52:00|6614.2|6611.4|6614.2|6611.4|6614.8|6612|6614.2|6611.4|2
1629697930000|2021-08-23 05:52:10|6614.7|6610.7|6612.8|6610|6614.7|6611.4|6612.7|6609.9|5
1629697950000|2021-08-23 05:52:30|6612.7|6609.9|6615.3|6612.5|6616.7|6613.9|6612.7|6609.9|8
1629697960000|2021-08-23 05:52:40|6614.8|6612|6614.8|6612|6614.8|6612|6614.8|6612|3
1629697980000|2021-08-23 05:53:00|6614.6|6611.8|6616.6|6613.8|6616.6|6613.8|6614.3|6611.5|7
1629697990000|2021-08-23 05:53:10|6615.5|6612.7|6615.2|6612.4|6615.5|6612.7|6615.2|6612.4|1
1629698000000|2021-08-23 05:53:20|6614.8|6612|6614.6|6611.8|6614.8|6612|6614.6|6611.8|5
1629698020000|2021-08-23 05:53:40|6613.2|6610.4|6612.8|6610|6613.3|6610.4|6612.6|6609.3|8
1629698040000|2021-08-23 05:54:00|6613.2|6610.4|6613.2|6610.4|6613.2|6610.4|6613.2|6610.4|0
1629698050000|2021-08-23 05:54:10|6612.8|6610|6612.6|6609.8|6613.3|6610|6612.6|6609.3|4
1629698060000|2021-08-23 05:54:20|6612.8|6610|6612.6|6609.8|6613.1|6610.3|6612.6|6609.8|0
1629698070000|2021-08-23 05:54:30|6613.3|6609.3|6612.6|6609.8|6613.3|6609.8|6612.6|6609.3|0
1629698080000|2021-08-23 05:54:40|6612.8|6610|6612.8|6610|6613.3|6610.5|6612.8|6610|5
1629698090000|2021-08-23 05:54:50|6612.6|6609.8|6612.6|6609.8|6612.6|6609.8|6612.6|6609.8|2
1629698100000|2021-08-23 05:55:00|6611.8|6609|6611.6|6608.8|6612.1|6609.3|6611.6|6608.8|3
1629698120000|2021-08-23 05:55:20|6611.7|6608.9|6612.2|6609.4|6612.2|6609.4|6611.7|6608.9|2
1629698130000|2021-08-23 05:55:30|6612.1|6609.3|6612.1|6609.3|6612.1|6609.3|6611.7|6608.9|0
1629698140000|2021-08-23 05:55:40|6612.2|6609.4|6612.3|6609.5|6612.3|6609.5|6612.2|6609.4|0
1629698150000|2021-08-23 05:55:50|6611.6|6608.8|6611.2|6608.4|6611.6|6608.8|6611.2|6608.4|1
1629698170000|2021-08-23 05:56:10|6612.1|6609.3|6612.2|6609.4|6612.2|6609.4|6612.1|6609.3|1
1629698180000|2021-08-23 05:56:20|6611.7|6608.9|6612.6|6609.8|6612.6|6609.8|6611.6|6608.8|2
1629698190000|2021-08-23 05:56:30|6612|6609.2|6611.6|6608.8|6612|6609.2|6611.6|6608.8|0
1629698200000|2021-08-23 05:56:40|6611.7|6608.9|6611.1|6608.3|6612.6|6609.8|6611.1|6608.3|1
1629698210000|2021-08-23 05:56:50|6611|6608.2|6608.6|6605.8|6611|6608.2|6608.1|6605.3|11
1629698220000|2021-08-23 05:57:00|6608.4|6605.6|6607.6|6604.8|6608.4|6605.6|6607.6|6604.8|0
1629698230000|2021-08-23 05:57:10|6607.1|6604.3|6606|6603.2|6607.1|6604.3|6606|6603.2|2
1629698240000|2021-08-23 05:57:20|6605.6|6602.8|6604.6|6601.8|6605.6|6602.8|6603.6|6600.8|15
1629698250000|2021-08-23 05:57:30|6604.7|6601.9|6604.8|6602|6604.8|6602|6604.7|6601.9|0
1629698260000|2021-08-23 05:57:40|6605.2|6602.4|6605.2|6602.4|6605.2|6602.4|6605.2|6602.4|0
1629698270000|2021-08-23 05:57:50|6604.7|6601.9|6604.6|6601.8|6605.2|6602.4|6604.6|6601.8|0
1629698280000|2021-08-23 05:58:00|6604.2|6601.4|6603.3|6600.5|6604.2|6601.4|6602.6|6599.8|0
1629698290000|2021-08-23 05:58:10|6603.8|6601|6603.7|6600.9|6603.8|6601|6603.6|6600.8|2
1629698300000|2021-08-23 05:58:20|6603.6|6600.8|6603.7|6600.9|6606.3|6603.5|6603.6|6600.8|67
1629698310000|2021-08-23 05:58:30|6604.7|6601.9|6604.2|6601.4|6604.7|6601.9|6604.2|6601.4|7
1629698320000|2021-08-23 05:58:40|6604.7|6601.9|6604.2|6601.4|6604.7|6601.9|6604.1|6601.3|0
1629698330000|2021-08-23 05:58:50|6604.3|6601.5|6604.8|6602|6604.8|6602|6604.3|6601.5|0
1629698340000|2021-08-23 05:59:00|6605.2|6602.4|6604.2|6601.4|6605.2|6602.4|6604.2|6601.4|1
1629698360000|2021-08-23 05:59:20|6603.8|6601|6606.1|6603.3|6606.2|6603.4|6603.8|6601|16
1629698370000|2021-08-23 05:59:30|6605.7|6602.9|6605.3|6602.5|6605.7|6602.9|6605.3|6602.5|12
1629698380000|2021-08-23 05:59:40|6605.7|6602.9|6603.7|6600.9|6606.2|6603.4|6603.7|6600.9|52
1629698390000|2021-08-23 05:59:50|6604.7|6601.9|6606.3|6603.5|6606.3|6603.5|6604.7|6601.9|7
1629698400000|2021-08-23 06:00:00|6606.2|6603.4|6611.2|6608.4|6611.3|6608.5|6605.7|6602.9|12
1629698410000|2021-08-23 06:00:10|6611.1|6608.3|6609.7|6606.9|6611.2|6608.4|6609.7|6606.9|12
1629698420000|2021-08-23 06:00:20|6609.3|6606.5|6608.7|6605.9|6609.3|6606.5|6608.7|6605.9|1
1629698430000|2021-08-23 06:00:30|6608.8|6606|6608.8|6606|6608.8|6606|6608.7|6605.9|4
1629698440000|2021-08-23 06:00:40|6609.2|6606.4|6609.9|6607.1|6609.9|6607.1|6609.2|6606.4|2
1629698450000|2021-08-23 06:00:50|6610.3|6607.5|6609.8|6607|6610.8|6608|6609.8|6607|10
1629698460000|2021-08-23 06:01:00|6610.2|6607.4|6610.2|6607.4|6610.3|6607.5|6610.2|6607.4|0
1629698470000|2021-08-23 06:01:10|6609.7|6606.9|6607.8|6605|6609.7|6606.9|6607.8|6605|6
1629698480000|2021-08-23 06:01:20|6607.9|6605.1|6608.3|6605.5|6608.3|6605.5|6607.9|6605.1|0
1629698490000|2021-08-23 06:01:30|6608.2|6605.4|6608.3|6605.5|6608.3|6605.5|6608.2|6605.4|2
1629698500000|2021-08-23 06:01:40|6607.8|6605|6607.8|6605|6608.7|6605.9|6607.8|6605|2
1629698510000|2021-08-23 06:01:50|6607.7|6604.9|6607.8|6605|6607.8|6605|6607.6|6604.8|2
1629698520000|2021-08-23 06:02:00|6608.2|6605.4|6607.8|6605|6608.8|6606|6607.8|6605|3
1629698530000|2021-08-23 06:02:10|6608.2|6605.4|6606.7|6603.9|6608.2|6605.4|6606.7|6603.9|9
1629698540000|2021-08-23 06:02:20|6605.8|6603|6605.8|6603|6605.8|6603|6605.8|6603|0
1629698550000|2021-08-23 06:02:30|6606.2|6603.4|6603.8|6601|6607.3|6604|6603.6|6600.8|93
1629698560000|2021-08-23 06:02:40|6603.9|6601.1|6606.6|6603.8|6606.8|6604|6603.7|6600.9|2
1629698570000|2021-08-23 06:02:50|6606.1|6603.3|6605.2|6602.4|6606.1|6603.3|6605.2|6602.4|7
1629698580000|2021-08-23 06:03:00|6605.8|6603|6605.8|6603|6605.8|6603|6605.8|6603|0
1629698590000|2021-08-23 06:03:10|6606.1|6603.3|6607.4|6604.6|6610.7|6607.9|6606.1|6603.3|46
1629698600000|2021-08-23 06:03:20|6608.8|6606|6608.8|6606|6608.8|6606|6608.8|6606|0
1629698610000|2021-08-23 06:03:30|6608.7|6605.9|6608.2|6605.4|6608.8|6606|6608.2|6605.4|0
1629698620000|2021-08-23 06:03:40|6607.7|6604.9|6607.1|6604.3|6607.7|6604.9|6607.1|6604.3|0
1629698630000|2021-08-23 06:03:50|6607.2|6604.4|6605.7|6602.9|6607.2|6604.4|6605.7|6602.9|2
1629698640000|2021-08-23 06:04:00|6606.5|6603.7|6606.8|6604|6606.8|6604|6606.4|6603.6|11
1629698660000|2021-08-23 06:04:20|6606.7|6603.9|6605.8|6603|6606.7|6603.9|6605.7|6602.9|24
1629698670000|2021-08-23 06:04:30|6605.9|6603.1|6606.8|6604|6606.8|6604|6605.9|6603.1|6
1629698680000|2021-08-23 06:04:40|||||||||3
1629698700000|2021-08-23 06:05:00|6606.7|6603.9|6606.8|6604|6606.8|6604|6606.7|6603.9|28
1629698710000|2021-08-23 06:05:10|6607.8|6605|6608.7|6605.9|6608.7|6605.9|6607.8|6605|0
1629698720000|2021-08-23 06:05:20|6608.6|6605.8|6608.6|6605.8|6608.6|6605.8|6608.6|6605.8|0
1629698730000|2021-08-23 06:05:30|6608.8|6606|6610.4|6607.6|6610.4|6607.6|6608.8|6606|4
1629698740000|2021-08-23 06:05:40|6610.8|6608|6611.2|6608.4|6611.2|6608.4|6610.8|6608|1
1629698750000|2021-08-23 06:05:50|6611.6|6608.8|6611.6|6608.8|6611.6|6608.8|6611.6|6608.8|1
1629698760000|2021-08-23 06:06:00|6611.7|6608.9|6611.7|6608.9|6611.8|6609|6611.7|6608.9|5
1629698770000|2021-08-23 06:06:10|6611.8|6609|6611.7|6608.9|6611.8|6609|6611.7|6608.9|5
1629698780000|2021-08-23 06:06:20|6611.3|6608.5|6611.2|6608.4|6611.3|6608.5|6611.2|6608.4|2
1629698790000|2021-08-23 06:06:30|6610.8|6608|6609.8|6607|6610.8|6608|6609.6|6606.8|5
1629698800000|2021-08-23 06:06:40|6610.2|6607.4|6610.2|6607.4|6610.2|6607.4|6610.2|6607.4|0
1629698810000|2021-08-23 06:06:50|6610.9|6606.9|6613.6|6610.8|6613.6|6610.8|6610.9|6606.9|24
1629698820000|2021-08-23 06:07:00|6613.2|6610.4|6613.8|6611|6615.9|6612.4|6612.3|6609.5|11
1629698830000|2021-08-23 06:07:10|6614.3|6611.5|6615.2|6612.4|6615.3|6612.5|6614.3|6611.5|6
1629698840000|2021-08-23 06:07:20|6614.7|6611.9|6613.8|6611|6614.7|6611.9|6613.7|6610.9|1
1629698860000|2021-08-23 06:07:40|6614.3|6611.5|6615.8|6613|6615.8|6613|6614.2|6610.9|19
1629698880000|2021-08-23 06:08:00|6616.2|6613.4|6615.7|6612.9|6616.2|6613.4|6615.2|6612.4|3
1629698890000|2021-08-23 06:08:10|6615.6|6612.8|6615.7|6612.9|6615.7|6612.9|6615.6|6612.8|4
1629698900000|2021-08-23 06:08:20|6615.3|6612.5|6615.7|6612.9|6615.7|6612.9|6615.2|6612.4|1
1629698930000|2021-08-23 06:08:50|6615.6|6612.8|6614.2|6611.4|6615.6|6612.8|6614.2|6611.4|5
1629698940000|2021-08-23 06:09:00|6613.8|6611|6614.6|6611.8|6614.7|6611.9|6613.8|6611|1
1629698950000|2021-08-23 06:09:10|6614.7|6611.9|6614.7|6611.9|6614.8|6612|6614.7|6611.9|4
1629698960000|2021-08-23 06:09:20|6615.2|6612.4|6615.8|6613|6615.8|6613|6615.2|6612.4|10
1629698970000|2021-08-23 06:09:30|6617.2|6614.4|6617.6|6614.8|6617.6|6614.8|6617.1|6614.3|3
1629698980000|2021-08-23 06:09:40|6617.1|6614.3|6617.3|6614.5|6617.3|6614.5|6616.7|6613.9|5
1629698990000|2021-08-23 06:09:50|6616.7|6613.9|6615.7|6612.9|6616.7|6613.9|6615.7|6612.9|9
1629699000000|2021-08-23 06:10:00|6615.8|6613|6616.7|6613.9|6616.7|6613.9|6615.7|6612.9|5
1629699010000|2021-08-23 06:10:10|6616.6|6613.8|6616.7|6613.9|6616.8|6614|6616.6|6613.8|5
1629699020000|2021-08-23 06:10:20|6617.5|6614.7|6618.2|6615.4|6618.2|6615.4|6617.5|6614.7|3
1629699030000|2021-08-23 06:10:30|6618.6|6615.8|6617.8|6615|6618.6|6615.8|6617.8|6615|6
1629699040000|2021-08-23 06:10:40|6617.9|6615.1|6619.1|6616.3|6619.1|6616.3|6617.9|6615.1|16
1629699050000|2021-08-23 06:10:50|6618.7|6615.9|6617.6|6614.8|6618.7|6615.9|6616.7|6613.9|2
1629699060000|2021-08-23 06:11:00|6617.8|6615|6619.1|6616.3|6619.1|6616.3|6617.8|6615|5
1629699070000|2021-08-23 06:11:10|6618.6|6615.8|6618.7|6615.9|6618.7|6615.9|6617.7|6614.9|7
1629699080000|2021-08-23 06:11:20|6617.9|6615.1|6617.8|6615|6617.9|6615.1|6617.6|6614.8|2
1629699090000|2021-08-23 06:11:30|6617.7|6614.9|6617.6|6614.8|6618.1|6615.3|6615.8|6613|19
1629699100000|2021-08-23 06:11:40|6617.7|6614.9|6618.6|6615.8|6618.7|6615.9|6617.7|6614.9|5
1629699110000|2021-08-23 06:11:50|6618.7|6615.9|6617.1|6614.3|6619.1|6616.3|6617.1|6614.3|52
1629699120000|2021-08-23 06:12:00|6616.8|6614|6615.7|6612.9|6616.8|6614|6614.1|6611.3|17
1629699130000|2021-08-23 06:12:10|6616.5|6613.7|6615.8|6613|6616.7|6613.9|6615.7|6612.9|6
1629699150000|2021-08-23 06:12:30|6616.2|6613.4|6617.8|6615|6617.8|6615|6616.2|6613.4|1
1629699160000|2021-08-23 06:12:40|6618.2|6615.4|6618.2|6615.4|6619.2|6616.4|6618.2|6615.4|2
1629699170000|2021-08-23 06:12:50|6618.7|6615.9|6618.2|6615.4|6618.8|6616|6618.2|6615.4|7
1629699180000|2021-08-23 06:13:00|6618.7|6615.9|6618.2|6615.4|6618.7|6615.9|6618.2|6615.4|7
1629699190000|2021-08-23 06:13:10|6618.8|6616|6618.8|6616|6618.8|6616|6618.8|6616|4
1629699200000|2021-08-23 06:13:20|6619.2|6616.4|6616.8|6614|6619.2|6616.4|6616.7|6613.9|10
1629699210000|2021-08-23 06:13:30|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|6617.2|6614.4|0
1629699220000|2021-08-23 06:13:40|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|6617.1|6614.3|0
1629699230000|2021-08-23 06:13:50|6616.7|6613.9|6615.6|6612.8|6616.7|6613.9|6615.6|6612.8|8
1629699240000|2021-08-23 06:14:00|||||||||2
1629699250000|2021-08-23 06:14:10|6615.7|6612.9|6616.1|6613.3|6616.2|6613.4|6615.7|6612.9|4
1629699260000|2021-08-23 06:14:20|6614.9|6612.1|6614.2|6611.4|6614.9|6612.1|6614.2|6611.4|28
1629699270000|2021-08-23 06:14:30|6614.6|6611.8|6614.2|6611.4|6614.7|6611.9|6614.2|6611.4|8
1629699280000|2021-08-23 06:14:40|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|6614.6|6611.8|0
1629699290000|2021-08-23 06:14:50|6615.4|6612.6|6616.8|6614|6617.1|6614.3|6615.4|6612.6|7
1629699300000|2021-08-23 06:15:00|6617.6|6614.8|6618.6|6615.8|6618.6|6615.8|6617.6|6614.8|13
1629699310000|2021-08-23 06:15:10|6619.7|6616.9|6617.7|6614.9|6619.7|6616.9|6617.6|6614.8|17
1629699320000|2021-08-23 06:15:20|6617.6|6614.8|6618.6|6615.8|6618.6|6615.8|6617.6|6614.8|5
1629699330000|2021-08-23 06:15:30|6618.2|6615.4|6618.8|6616|6618.8|6616|6618.2|6615.4|8
1629699340000|2021-08-23 06:15:40|6619.6|6616.8|6619.7|6616.9|6619.7|6616.9|6619.6|6616.8|5
1629699350000|2021-08-23 06:15:50|6619.3|6616.5|6619.6|6616.8|6619.6|6616.8|6618.6|6615.8|10
1629699360000|2021-08-23 06:16:00|6619.2|6616.4|6619.6|6616.8|6620.2|6617.4|6619.2|6616.4|4
1629699370000|2021-08-23 06:16:10|6619.7|6616.9|6619.6|6616.8|6620.2|6617.4|6619.6|6616.8|4
1629699380000|2021-08-23 06:16:20|6619.7|6616.9|6620.6|6617.8|6620.7|6617.9|6619.7|6616.9|5
1629699390000|2021-08-23 06:16:30|6620.7|6617.9|6623.1|6620.3|6624.8|6622|6620.7|6617.9|39
1629699400000|2021-08-23 06:16:40|6623.2|6620.4|6624.2|6621.4|6624.7|6621.9|6623.2|6620.4|13
1629699410000|2021-08-23 06:16:50|6624.6|6621.8|6623.7|6620.9|6624.8|6622|6623.7|6620.9|14
1629699420000|2021-08-23 06:17:00|6622.6|6619.8|6622.7|6619.9|6623.7|6620.9|6622.2|6619.4|25
1629699430000|2021-08-23 06:17:10|6622.3|6619.5|6623.1|6620.3|6623.1|6620.3|6622.3|6619.5|1
1629699440000|2021-08-23 06:17:20|6623.2|6620.4|6622.7|6619.9|6623.6|6620.8|6622.7|6619.9|3
1629699450000|2021-08-23 06:17:30|6623.6|6620.8|6624.7|6621.9|6624.8|6622|6623.1|6620.3|6
1629699460000|2021-08-23 06:17:40|6623.7|6620.9|6624.2|6621.4|6625.1|6621.9|6623.7|6620.9|25
1629699470000|2021-08-23 06:17:50|6624.7|6621.9|6625.2|6622.4|6625.2|6622.4|6623.7|6620.9|7
1629699480000|2021-08-23 06:18:00|6625.7|6622.9|6631.5|6628.7|6632.1|6629.3|6625.1|6622.3|115
1629699490000|2021-08-23 06:18:10|6630.6|6627.8|6629.7|6626.9|6630.6|6627.8|6628.1|6625.3|27
1629699500000|2021-08-23 06:18:20|6630.1|6627.3|6628.8|6626|6630.6|6627.8|6628.7|6625.9|16
1629699510000|2021-08-23 06:18:30|6629.2|6626.4|6628.6|6625.8|6629.7|6626.9|6628.6|6625.8|11
1629699520000|2021-08-23 06:18:40|6628.7|6625.9|6627.6|6624.8|6628.7|6625.9|6626.1|6623.3|13
1629699530000|2021-08-23 06:18:50|6627.7|6624.9|6627.7|6624.9|6628.1|6625.3|6626.7|6623.9|5
1629699540000|2021-08-23 06:19:00|6629.1|6626.3|6629.7|6626.9|6630.2|6627.4|6628.7|6625.9|115
1629699550000|2021-08-23 06:19:10|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|6628.7|6625.9|2
1629699560000|2021-08-23 06:19:20|6628.8|6626|6628.2|6625.4|6628.8|6626|6628.2|6625.4|3
1629699570000|2021-08-23 06:19:30|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|6628.3|6625.5|0
1629699580000|2021-08-23 06:19:40|6628.2|6625.4|6628.1|6625.3|6628.6|6625.8|6628.1|6625.3|13
1629699590000|2021-08-23 06:19:50|6628.2|6625.4|6628.7|6625.9|6628.8|6626|6628.1|6625.3|0
1629699600000|2021-08-23 06:20:00|6629.2|6626.4|6630.2|6627.4|6630.7|6627.9|6629.2|6626.4|17
1629699610000|2021-08-23 06:20:10|6630.1|6627.3|6629.1|6626.3|6630.7|6627.9|6629.1|6626.3|27
1629699620000|2021-08-23 06:20:20|6628.7|6625.9|6630.7|6627.9|6630.7|6627.9|6628.7|6625.9|12
1629699630000|2021-08-23 06:20:30|6630.8|6628|6633.6|6630.8|6636.7|6633.9|6630.8|6628|56
1629699640000|2021-08-23 06:20:40|6633.8|6631|6633.6|6630.8|6634.6|6631.8|6633.6|6630.8|20
1629699650000|2021-08-23 06:20:50|6633.5|6630.7|6632.2|6629.4|6633.5|6630.7|6631.7|6628.9|3
1629699660000|2021-08-23 06:21:00|6632.6|6629.8|6632.3|6629.5|6632.6|6629.8|6632.1|6629.3|1
1629699670000|2021-08-23 06:21:10|6632.7|6629.9|6632.1|6629.3|6632.7|6629.9|6631.6|6628.8|7
1629699680000|2021-08-23 06:21:20|6632|6629.2|6631.6|6628.8|6632|6629.2|6629.6|6626.8|6
1629699690000|2021-08-23 06:21:30|||||||||3
1629699700000|2021-08-23 06:21:40|6631.2|6628.4|6631.5|6628.7|6631.7|6628.9|6630.3|6627.5|20
1629699720000|2021-08-23 06:22:00|6630.7|6627.9|6630.7|6627.9|6631.7|6628.9|6630.7|6627.9|11
1629699740000|2021-08-23 06:22:20|6630.6|6627.8|6629.7|6626.9|6630.6|6627.8|6629.7|6626.9|1
1629699750000|2021-08-23 06:22:30|6629.8|6627|6628.7|6625.9|6630.1|6627.3|6628.7|6625.9|4
1629699760000|2021-08-23 06:22:40|6629.1|6626.3|6627.8|6625|6629.2|6626.4|6627.3|6624.5|14
1629699780000|2021-08-23 06:23:00|6628.6|6625.8|6628.2|6625.4|6628.7|6625.9|6627.8|6625|4
1629699790000|2021-08-23 06:23:10|6627.7|6624.9|6628.7|6625.9|6628.7|6625.9|6627.7|6624.9|3
1629699800000|2021-08-23 06:23:20|6628.3|6625.5|6624.7|6621.9|6628.3|6625.5|6624.7|6621.9|23
1629699810000|2021-08-23 06:23:30|6625.5|6622.7|6626.1|6623.3|6626.1|6623.3|6625.5|6622.7|7
1629699820000|2021-08-23 06:23:40|6626.2|6623.4|6625.7|6622.9|6626.2|6623.4|6625.6|6622.8|6
1629699830000|2021-08-23 06:23:50|6625.8|6623|6625.6|6622.8|6625.8|6623|6625.6|6622.8|0
1629699840000|2021-08-23 06:24:00|6625.4|6622.6|6624.7|6621.9|6625.4|6622.6|6624.1|6621.3|2
1629699850000|2021-08-23 06:24:10|6624.6|6621.8|6623.7|6620.9|6624.6|6621.8|6623.2|6620.4|8
1629699860000|2021-08-23 06:24:20|6623.6|6620.8|6623.7|6620.9|6624.2|6621.4|6623.6|6620.8|13
1629699870000|2021-08-23 06:24:30|6624.2|6621.4|6624.2|6621.4|6624.7|6621.9|6623.2|6620.4|4
1629699880000|2021-08-23 06:24:40|6624.4|6621.6|6625.6|6622.8|6625.6|6622.8|6624.4|6621.6|9
1629699890000|2021-08-23 06:24:50|6625.7|6622.9|6624.2|6621.4|6625.7|6622.9|6624.2|6621.4|10
1629699900000|2021-08-23 06:25:00|6624.3|6621.5|6624.7|6621.9|6624.8|6622|6624.3|6621.5|9
1629699910000|2021-08-23 06:25:10|6624.6|6621.8|6623.7|6620.9|6624.6|6621.8|6623.6|6620.8|12
1629699920000|2021-08-23 06:25:20|6624.2|6621.4|6624.3|6621.5|6624.3|6621.5|6624.2|6621.4|1
1629699930000|2021-08-23 06:25:30|6624.7|6621.9|6624.6|6621.8|6624.7|6621.9|6624.6|6621.8|1
1629699940000|2021-08-23 06:25:40|6624.7|6621.9|6624.1|6621.3|6624.7|6621.9|6624.1|6621.3|0
1629699950000|2021-08-23 06:25:50|6623.6|6620.8|6623.6|6620.8|6623.7|6620.9|6623.6|6620.8|0
1629699960000|2021-08-23 06:26:00|6624|6621.2|6623|6620.2|6624.2|6621.4|6623|6620.2|11
1629699970000|2021-08-23 06:26:10|6621.8|6619|6621.8|6619|6622.3|6619.5|6621.7|6618.9|1
1629699980000|2021-08-23 06:26:20|6622.3|6619.5|6621.8|6619|6622.3|6619.5|6621.7|6618.9|3
1629699990000|2021-08-23 06:26:30|6621.7|6618.9|6621.8|6619|6621.8|6619|6621.7|6618.9|0
1629700000000|2021-08-23 06:26:40|6622.2|6619.4|6622.3|6619.5|6622.3|6619.5|6622.2|6619.4|0
1629700020000|2021-08-23 06:27:00|6622.7|6619.9|6622.8|6620|6622.8|6620|6620.8|6618|76
1629700030000|2021-08-23 06:27:10|6622.9|6620.1|6623.1|6620.3|6623.1|6620.3|6622.8|6620|0
1629700050000|2021-08-23 06:27:30|6622.7|6619.9|6620.7|6617.9|6622.7|6619.9|6620.1|6617.3|5
1629700060000|2021-08-23 06:27:40|6621.7|6618.9|6622.7|6619.9|6622.7|6619.9|6621.7|6618.9|4
1629700070000|2021-08-23 06:27:50|6622.8|6620|6622.8|6620|6622.8|6620|6622.8|6620|1
1629700080000|2021-08-23 06:28:00|6622.7|6619.9|6624.3|6621.5|6624.8|6622|6622.7|6619.9|11
1629700090000|2021-08-23 06:28:10|6624.8|6622|6623.6|6620.8|6624.8|6622|6623.6|6620.8|1
1629700100000|2021-08-23 06:28:20|6623.8|6621|6624.3|6621.5|6624.3|6621.5|6623.6|6620.8|6
1629700110000|2021-08-23 06:28:30|6624.2|6621.4|6622.8|6620|6624.2|6621.4|6622.8|6620|1
1629700120000|2021-08-23 06:28:40|6623.2|6620.4|6623.3|6620.5|6623.3|6620.5|6623.2|6620.4|1
1629700130000|2021-08-23 06:28:50|6623.2|6620.4|6622.2|6619.4|6623.2|6620.4|6622.2|6619.4|1
1629700140000|2021-08-23 06:29:00|6621.8|6619|6621.2|6618.4|6621.8|6619|6620.3|6617.5|28
1629700150000|2021-08-23 06:29:10|6621.3|6618.5|6621.7|6618.9|6621.8|6619|6621.3|6618.5|0
1629700160000|2021-08-23 06:29:20|6621.8|6619|6620.8|6618|6621.8|6619|6620.8|6618|1
1629700170000|2021-08-23 06:29:30|6621.3|6618.5|6620.8|6618|6621.3|6618.5|6620.8|6618|3
1629700180000|2021-08-23 06:29:40|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|6621.3|6618.5|0
1629700190000|2021-08-23 06:29:50|6622.7|6619.9|6622.8|6620|6623.7|6620.9|6622.7|6619.9|6
1629700200000|2021-08-23 06:30:00|6622.7|6619.9|6624.7|6621.9|6624.8|6622|6622.7|6619.9|26
1629700210000|2021-08-23 06:30:10|6624.8|6622|6623.7|6620.9|6624.8|6622|6623.7|6620.9|3
1629700230000|2021-08-23 06:30:30|||||||||1
1629700240000|2021-08-23 06:30:40|6623.8|6621|6624.2|6621.4|6624.3|6621.5|6623.8|6621|0
1629700250000|2021-08-23 06:30:50|6623.7|6620.9|6622.8|6620|6623.7|6620.9|6622.8|6620|1
1629700260000|2021-08-23 06:31:00|6623.8|6621|6623.6|6620.8|6623.8|6621|6623.6|6620.8|9
1629700270000|2021-08-23 06:31:10|6624.1|6621.3|6622.7|6619.9|6624.7|6621.9|6622.7|6619.9|19
1629700280000|2021-08-23 06:31:20|6622.6|6619.8|6622.7|6619.9|6622.8|6620|6622.6|6619.8|0
1629700290000|2021-08-23 06:31:30|6622.8|6620|6623.2|6620.4|6623.7|6620.9|6622.8|6620|5
1629700300000|2021-08-23 06:31:40|6624.3|6621.5|6623.2|6620.4|6624.3|6621.5|6623.2|6620.4|14
1629700310000|2021-08-23 06:31:50|6623|6620.2|6624.2|6621.4|6624.2|6621.4|6623|6620.2|1
1629700320000|2021-08-23 06:32:00|6624.3|6621.5|6622.8|6620|6624.7|6621.9|6622.8|6620|28
1629700330000|2021-08-23 06:32:10|6622.7|6619.9|6621.7|6618.9|6622.7|6619.9|6621.7|6618.9|6
1629700340000|2021-08-23 06:32:20|6622.1|6619.3|6623.2|6620.4|6623.3|6620.5|6622.1|6619.3|6
1629700350000|2021-08-23 06:32:30|6622.8|6620|6622.7|6619.9|6622.8|6620|6622.7|6619.9|0
1629700360000|2021-08-23 06:32:40|6622.3|6619.5|6619.8|6617|6622.3|6619.5|6619.1|6616.3|91
1629700370000|2021-08-23 06:32:50|6619.7|6616.9|6619.7|6616.9|6619.8|6617|6619.7|6616.9|4
1629700380000|2021-08-23 06:33:00|6619.8|6617|6618.7|6615.9|6619.8|6617|6618.7|6615.9|67
1629700390000|2021-08-23 06:33:10|6619.3|6616.5|6619.7|6616.9|6620.7|6617.9|6619.2|6616.4|1
1629700400000|2021-08-23 06:33:20|6619.8|6617|6618.3|6615.5|6619.8|6617|6617.8|6615|22
1629700410000|2021-08-23 06:33:30|6618.2|6615.4|6618.3|6615.5|6618.3|6615.5|6618.2|6615.4|0
1629700420000|2021-08-23 06:33:40|6618.9|6616.1|6617.7|6614.9|6619.7|6616.9|6617.7|6614.9|6
1629700430000|2021-08-23 06:33:50|6616.9|6614.1|6615.1|6612.3|6616.9|6614.1|6615.1|6612.3|29
1629700440000|2021-08-23 06:34:00|6614.7|6611.9|6614.1|6611.3|6614.7|6611.9|6613.1|6610.3|14
1629700450000|2021-08-23 06:34:10|6613.6|6610.8|6612.1|6609.3|6613.7|6610.9|6612.1|6609.3|43
1629700460000|2021-08-23 06:34:20|6612.2|6609.4|6612.2|6609.4|6612.7|6609.9|6612.2|6609.4|7
1629700470000|2021-08-23 06:34:30|6612.3|6609.5|6613.2|6610.4|6613.2|6610.4|6612.3|6609.5|0
1629700480000|2021-08-23 06:34:40|6613.1|6610.3|6613.1|6610.3|6613.2|6610.4|6613.1|6610.3|0
1629700490000|2021-08-23 06:34:50|6612.7|6609.9|6612.2|6609.4|6614.7|6611.9|6610.7|6607.9|178
1629700500000|2021-08-23 06:35:00|6611.8|6609|6614.7|6611.9|6614.7|6611.9|6611.7|6608.9|12
1629700510000|2021-08-23 06:35:10|6614.3|6611.5|6613.7|6610.9|6614.3|6611.5|6613.7|6610.9|3
1629700520000|2021-08-23 06:35:20|6614.1|6611.3|6614.7|6611.9|6614.7|6611.9|6614.1|6611.3|1
1629700530000|2021-08-23 06:35:30|6614.6|6611.8|6614.8|6612|6614.8|6612|6614.6|6611.8|2
1629700540000|2021-08-23 06:35:40|6614.7|6611.9|6614.2|6611.4|6615.3|6612.5|6614.2|6611.4|18
1629700550000|2021-08-23 06:35:50|6614.1|6611.3|6614.2|6611.4|6614.3|6611.5|6613.2|6610.4|17
1629700560000|2021-08-23 06:36:00|6613.8|6611|6613.2|6610.4|6613.8|6611|6612.7|6609.9|3
1629700570000|2021-08-23 06:36:10|6612.7|6609.9|6612.8|6610|6612.8|6610|6612.7|6609.9|0
1629700580000|2021-08-23 06:36:20|6613.3|6610.5|6614.7|6611.9|6614.7|6611.9|6612.8|6610|1
1629700590000|2021-08-23 06:36:30|6614.8|6612|6615.7|6612.9|6617.6|6614.8|6614.8|6612|53
1629700600000|2021-08-23 06:36:40|6615.2|6612.4|6615.1|6612.3|6615.2|6612.4|6615.1|6612.3|1
1629700610000|2021-08-23 06:36:50|6614.7|6611.9|6613.7|6610.9|6614.7|6611.9|6613.7|6610.9|5
1629700620000|2021-08-23 06:37:00|6612.8|6610|6612.8|6610|6612.8|6610|6612.8|6610|0
1629700630000|2021-08-23 06:37:10|6612.3|6609.5|6612.2|6609.4|6612.3|6609.5|6611.7|6608.9|7
1629700640000|2021-08-23 06:37:20|6612.1|6609.3|6611.3|6608.5|6612.1|6609.3|6611.3|6608.5|7
1629700650000|2021-08-23 06:37:30|6610.7|6607.9|6609.8|6607|6610.7|6607.9|6609.7|6606.9|6
1629700660000|2021-08-23 06:37:40|6609.7|6606.9|6610.2|6607.4|6610.2|6607.4|6609.2|6606.4|1
1629700670000|2021-08-23 06:37:50|6610.4|6607.6|6610.2|6607.4|6610.8|6608|6610.1|6607.3|6
1629700680000|2021-08-23 06:38:00|6609.7|6606.9|6609.7|6606.9|6610.6|6607.8|6609.7|6606.9|2
1629700690000|2021-08-23 06:38:10|6610.1|6607.3|6608.7|6605.9|6610.3|6607.5|6608.7|6605.9|3
1629700700000|2021-08-23 06:38:20|6608.3|6605.5|6606.2|6603.4|6608.3|6605.5|6605.6|6602.8|5
1629700710000|2021-08-23 06:38:30|6606.1|6603.3|6605.1|6602.3|6607.3|6604.4|6605.1|6602.3|61
1629700720000|2021-08-23 06:38:40|6604.6|6601.8|6607.2|6604.4|6607.2|6604.4|6604.6|6601.8|5
1629700730000|2021-08-23 06:38:50|6607.7|6604.9|6607.8|6605|6607.8|6605|6607.7|6604.9|1
1629700740000|2021-08-23 06:39:00|6607.7|6604.9|6610.3|6607.5|6610.3|6607.5|6607.7|6604.9|3
1629700750000|2021-08-23 06:39:10|6610.7|6607.9|6611.2|6608.4|6611.7|6608.9|6610.7|6607.9|5
1629700760000|2021-08-23 06:39:20|6611.3|6608.5|6610.7|6607.9|6612.2|6609.4|6610.6|6607.8|57
1629700770000|2021-08-23 06:39:30|6610.2|6607.4|6613.2|6610.4|6613.2|6610.4|6610.2|6607.4|5
1629700780000|2021-08-23 06:39:40|6612.7|6609.9|6611.6|6608.8|6612.7|6609.9|6611.2|6608.4|9
1629700790000|2021-08-23 06:39:50|6611.7|6608.9|6611.7|6608.9|6611.7|6608.9|6610.7|6607.9|2
1629700800000|2021-08-23 06:40:00|6612.2|6609.4|6612.7|6609.9|6613.7|6610.9|6611.8|6609|6
1629700810000|2021-08-23 06:40:10|6611.7|6608.9|6611.8|6609|6611.8|6609|6611.7|6608.9|2
1629700820000|2021-08-23 06:40:20|6611.7|6608.9|6611.7|6608.9|6611.8|6609|6611.7|6608.9|0
1629700830000|2021-08-23 06:40:30|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|6610.3|6607.5|13
1629700840000|2021-08-23 06:40:40|6611.7|6608.9|6611.7|6608.9|6611.7|6608.9|6611.7|6608.9|2
1629700850000|2021-08-23 06:40:50|6611.6|6608.8|6611.7|6608.9|6611.7|6608.9|6611.6|6608.8|1
1629700860000|2021-08-23 06:41:00|6610.3|6607.5|6610.1|6607.3|6610.3|6607.5|6610.1|6607.3|11
1629700870000|2021-08-23 06:41:10|6609.3|6606.5|6609.8|6607|6609.8|6607|6609.1|6606.3|4
1629700880000|2021-08-23 06:41:20|6610.6|6607.8|6610.6|6607.8|6610.6|6607.8|6610.6|6607.8|7
1629700890000|2021-08-23 06:41:30|6609.8|6607|6610.7|6607.9|6611.7|6608.9|6609.8|6607|45
1629700900000|2021-08-23 06:41:40|6610.8|6608|6610.8|6608|6610.8|6608|6610.8|6608|3
1629700920000|2021-08-23 06:42:00|6610.7|6607.9|6609.2|6606.4|6610.7|6607.9|6609.2|6606.4|4
1629700930000|2021-08-23 06:42:10|6609.3|6606.5|6609.2|6606.4|6609.3|6606.5|6609.2|6606.4|0
1629700940000|2021-08-23 06:42:20|6609.1|6606.3|6607.7|6604.9|6609.1|6606.3|6607.7|6604.9|2
1629700950000|2021-08-23 06:42:30|6607.8|6605|6609.6|6606.8|6609.7|6606.9|6607.8|6605|2
1629700960000|2021-08-23 06:42:40|6609.7|6606.9|6609.1|6606.3|6609.7|6606.9|6609.1|6606.3|0
1629700970000|2021-08-23 06:42:50|6608.6|6605.8|6606.8|6604|6608.7|6605.9|6606.8|6604|5
1629700980000|2021-08-23 06:43:00|6606.7|6603.9|6604.7|6601.9|6606.8|6604|6604.7|6601.9|60
1629700990000|2021-08-23 06:43:10|6605.5|6602.7|6606.7|6603.9|6607.7|6604.9|6605.5|6602.7|35
1629701000000|2021-08-23 06:43:20|6606.6|6603.8|6607.1|6604.3|6607.2|6604.4|6606.5|6603.7|5
1629701010000|2021-08-23 06:43:30|6607.6|6604.8|6608.1|6605.3|6608.1|6605.3|6607.6|6604.8|1
1629701020000|2021-08-23 06:43:40|6607.7|6604.9|6607.6|6604.8|6607.7|6604.9|6607.6|6604.8|1
1629701030000|2021-08-23 06:43:50|6608.1|6605.3|6609.1|6606.3|6609.6|6606.8|6606.1|6603.3|54
1629701040000|2021-08-23 06:44:00|6608.1|6605.3|6607.6|6604.8|6608.1|6605.3|6607.6|6604.8|2
1629701050000|2021-08-23 06:44:10|6607.7|6604.9|6605.5|6602.7|6607.7|6604.9|6605.5|6602.7|5
1629701060000|2021-08-23 06:44:20|6605.6|6602.8|6605.2|6602.4|6605.6|6602.8|6604.6|6601.8|4
1629701070000|2021-08-23 06:44:30|6605.1|6602.3|6605.1|6602.3|6605.2|6602.4|6605.1|6602.3|0
1629701080000|2021-08-23 06:44:40|6605.2|6602.4|6606.1|6603.3|6606.1|6603.3|6605.2|6602.4|0
1629701090000|2021-08-23 06:44:50|6605.6|6602.8|6605.2|6602.4|6605.7|6602.9|6605.2|6602.4|1
1629701100000|2021-08-23 06:45:00|6605.1|6602.3|6599.5|6596.7|6605.1|6602.3|6598.5|6595.7|234
1629701110000|2021-08-23 06:45:10|6600.4|6597.6|6600.9|6598.1|6601.4|6598.6|6600.1|6597.3|118
1629701120000|2021-08-23 06:45:20|6600.4|6597.6|6603.6|6600.8|6603.6|6600.8|6599.9|6597.1|56
1629701130000|2021-08-23 06:45:30|6604|6601.2|6603.1|6600.3|6604.6|6601.8|6603|6600.2|10
1629701140000|2021-08-23 06:45:40|6603.6|6600.8|6600.6|6597.8|6603.6|6600.8|6600.5|6597.7|30
1629701150000|2021-08-23 06:45:50|6600.5|6597.7|6598.5|6595.7|6600.5|6597.7|6597.5|6594.7|6
1629701160000|2021-08-23 06:46:00|6598.6|6595.8|6597.6|6594.8|6598.6|6595.8|6596.5|6593.7|22
1629701170000|2021-08-23 06:46:10|6597.5|6594.7|6597|6594.2|6598.4|6595.6|6597|6594.2|4
1629701180000|2021-08-23 06:46:20|6596.5|6593.7|6597.1|6594.3|6597.6|6594.8|6595.6|6592.8|24
1629701190000|2021-08-23 06:46:30|6596.7|6593.9|6598|6595.2|6598|6595.2|6595.9|6593.1|9
1629701200000|2021-08-23 06:46:40|6598.4|6595.6|6597.1|6594.3|6598.4|6595.6|6597.1|6594.3|2
1629701210000|2021-08-23 06:46:50|6597.6|6594.8|6598.6|6595.8|6598.9|6596.1|6597.5|6594.7|31
1629701220000|2021-08-23 06:47:00|6598.5|6595.7|6597.1|6594.3|6598.6|6595.8|6597.1|6594.3|4
1629701230000|2021-08-23 06:47:10|6597.2|6594.4|6598.1|6595.3|6598.1|6595.3|6596.1|6593.3|15
1629701240000|2021-08-23 06:47:20|6597.6|6594.8|6594.5|6591.7|6598.5|6595.7|6594.5|6591.7|32
1629701250000|2021-08-23 06:47:30|6594.9|6592.1|6593.6|6590.8|6594.9|6592.1|6593|6590.2|24
1629701260000|2021-08-23 06:47:40|6594.1|6591.3|6594.5|6591.7|6594.5|6591.7|6594.1|6591.3|62
1629701270000|2021-08-23 06:47:50|6593.9|6591.1|6596.5|6593.7|6596.5|6593.7|6593.9|6591.1|25
1629701280000|2021-08-23 06:48:00|6596.9|6594.1|6596.9|6594.1|6597|6594.2|6596|6593.2|4
1629701290000|2021-08-23 06:48:10|6596.6|6593.8|6596.8|6594|6597|6594.2|6596.6|6593.8|21
1629701300000|2021-08-23 06:48:20|6596.4|6593.6|6597|6594.2|6597|6594.2|6595.4|6592.6|12
1629701310000|2021-08-23 06:48:30|6597.4|6594.6|6595.4|6592.6|6597.5|6594.7|6595.4|6592.6|6
1629701320000|2021-08-23 06:48:40|6595|6592.2|6595.5|6592.7|6596.4|6593.6|6595|6592.2|8
1629701330000|2021-08-23 06:48:50|6595.4|6592.6|6596.4|6593.6|6596.9|6594.1|6595.4|6592.6|7
1629701340000|2021-08-23 06:49:00|6596.3|6593.5|6597.4|6594.6|6597.4|6594.6|6595.9|6593.1|11
1629701350000|2021-08-23 06:49:10|6597.5|6594.7|6596.9|6594.1|6597.9|6595.1|6596.9|6594.1|114
1629701360000|2021-08-23 06:49:20|6597.4|6594.6|6597.4|6594.6|6597.9|6595.1|6597.4|6594.6|3
1629701370000|2021-08-23 06:49:30|6597.3|6594.5|6596.5|6593.7|6597.3|6594.5|6596.4|6593.6|9
1629701380000|2021-08-23 06:49:40|6596.9|6594.1|6597.4|6594.6|6597.4|6594.6|6596.9|6594.1|2
1629701390000|2021-08-23 06:49:50|6597.5|6594.7|6597.5|6594.7|6597.9|6595.1|6597.4|6594.6|47
1629701400000|2021-08-23 06:50:00|6597|6594.2|6596.4|6593.6|6597|6594.2|6595.5|6592.7|39
1629701410000|2021-08-23 06:50:10|6597.6|6594.8|6597.4|6594.6|6597.7|6594.9|6597.3|6594.5|18
1629701420000|2021-08-23 06:50:20|6597.5|6594.7|6597.4|6594.6|6597.5|6594.7|6597.4|6594.6|2
1629701430000|2021-08-23 06:50:30|6597.9|6595.1|6597.9|6595.1|6597.9|6595.1|6597.4|6594.6|3
1629701440000|2021-08-23 06:50:40|6597.4|6594.6|6595.5|6592.7|6597.5|6594.7|6595.5|6592.7|2
1629701460000|2021-08-23 06:51:00|6595.6|6592.8|6596.9|6594.1|6596.9|6594.1|6595.6|6592.8|1
1629701470000|2021-08-23 06:51:10|6597|6594.2|6596.4|6593.6|6597|6594.2|6596.4|6593.6|8
1629701480000|2021-08-23 06:51:20|6596.9|6594.1|6596.5|6593.7|6596.9|6594.1|6596.4|6593.6|5
1629701490000|2021-08-23 06:51:30|6596.9|6594.1|6596|6593.2|6596.9|6594.1|6596|6593.2|16
1629701500000|2021-08-23 06:51:40|6595.8|6593|6596.9|6594.1|6597.4|6594.6|6594.9|6592.1|22
1629701510000|2021-08-23 06:51:50|6597|6594.2|6597.5|6594.7|6597.5|6594.7|6597|6594.2|3
1629701520000|2021-08-23 06:52:00|6597.4|6594.6|6597.9|6595.1|6597.9|6595.1|6597.4|6594.6|2
1629701530000|2021-08-23 06:52:10|6598|6595.2|6599.5|6596.7|6599.5|6596.7|6598|6595.2|5
1629701540000|2021-08-23 06:52:20|6599.9|6597.1|6602.5|6599.7|6602.5|6599.7|6599.9|6597.1|25
1629701550000|2021-08-23 06:52:30|6602.9|6600.1|6605|6602.2|6605.5|6602.7|6602.9|6600.1|142
1629701560000|2021-08-23 06:52:40|6605.5|6602.7|6604.5|6601.7|6607.4|6604.6|6604.5|6601.7|38
1629701570000|2021-08-23 06:52:50|6604.1|6601.3|6603.9|6601.1|6604.5|6601.7|6603.5|6600.7|7
1629701580000|2021-08-23 06:53:00|6603.5|6600.7|6605|6602.2|6605.5|6602.7|6603.4|6600.6|33
1629701590000|2021-08-23 06:53:10|6605.1|6602.3|6605.4|6602.6|6606.5|6603.7|6605.1|6602.3|3
1629701600000|2021-08-23 06:53:20|6604.6|6601.8|6604.3|6601.5|6604.6|6601.8|6603.9|6601.1|14
1629701610000|2021-08-23 06:53:30|6603.9|6601.1|6603.9|6601.1|6604.5|6601.7|6603.9|6601.1|5
1629701620000|2021-08-23 06:53:40|6603.5|6600.7|6604.4|6601.6|6604.4|6601.6|6602.9|6600.1|3
1629701630000|2021-08-23 06:53:50|6604.5|6601.7|6602.9|6600.1|6604.5|6601.7|6602.9|6600.1|1
1629701640000|2021-08-23 06:54:00|6603|6600.2|6602.9|6600.1|6603.3|6600.5|6602.9|6600.1|0
1629701650000|2021-08-23 06:54:10|6602.8|6600|6604.4|6601.6|6604.5|6601.7|6601.9|6599.1|70
1629701660000|2021-08-23 06:54:20|6604.5|6601.7|6604.5|6601.7|6604.5|6601.7|6604.4|6601.6|1
1629701670000|2021-08-23 06:54:30|6605|6602.2|6606.5|6603.7|6607.4|6604.6|6604.9|6602.1|2
1629701680000|2021-08-23 06:54:40|6606.4|6603.6|6605.4|6602.6|6606.4|6603.6|6605.4|6602.6|0
1629701690000|2021-08-23 06:54:50|6605.5|6602.7|6605.4|6602.6|6606|6603.2|6604.9|6602.1|2
1629701700000|2021-08-23 06:55:00|6604.9|6602.1|6606.4|6603.6|6606.4|6603.6|6604.9|6602.1|18
1629701710000|2021-08-23 06:55:10|6606.8|6604|6607.4|6604.6|6607.4|6604.6|6606.8|6604|2
1629701720000|2021-08-23 06:55:20|6606.9|6604.1|6607.5|6604.7|6607.5|6604.7|6606.9|6604.1|2
1629701730000|2021-08-23 06:55:30|6607.9|6605.1|6610.5|6607.7|6610.5|6607.7|6607.9|6605.1|9
1629701740000|2021-08-23 06:55:40|6610.4|6607.6|6609.9|6607.1|6610.9|6608.1|6609.4|6606.6|19
1629701750000|2021-08-23 06:55:50|6610|6607.2|6610.4|6607.6|6610.4|6607.6|6609|6606.2|17
1629701760000|2021-08-23 06:56:00|6609.5|6606.7|6610.9|6608.1|6610.9|6608.1|6609.5|6606.7|6
1629701770000|2021-08-23 06:56:10|6610.4|6607.6|6613.9|6611.1|6613.9|6611.1|6610.4|6607.6|14
1629701780000|2021-08-23 06:56:20|6612.9|6610.1|6613.5|6610.7|6614|6611.2|6612.5|6609.7|21
1629701790000|2021-08-23 06:56:30|6614.4|6611.6|6613.9|6611.1|6614.5|6611.7|6613.9|6611.1|163
1629701800000|2021-08-23 06:56:40|6614|6611.2|6614.5|6611.7|6614.9|6612.1|6612.9|6610.1|32
1629701810000|2021-08-23 06:56:50|6614.3|6611.5|6614|6611.2|6614.4|6611.6|6613.4|6610.6|3
1629701820000|2021-08-23 06:57:00|6613.9|6611.1|6614.9|6612.1|6615.4|6612.6|6613.4|6610.6|10
1629701830000|2021-08-23 06:57:10|6615.5|6612.7|6617.5|6614.7|6617.8|6615|6615.4|6612.6|80
1629701840000|2021-08-23 06:57:20|6617.4|6614.6|6616|6613.2|6618.5|6615.7|6614.9|6612.1|20
1629701850000|2021-08-23 06:57:30|6616.4|6613.6|6616.4|6613.6|6617.5|6614.7|6616|6613.2|5
1629701860000|2021-08-23 06:57:40|6616.5|6613.7|6617.9|6615.1|6617.9|6615.1|6616.4|6613.6|32
1629701870000|2021-08-23 06:57:50|6617.8|6615|6617.3|6614.5|6617.8|6615|6617.3|6614.5|2
1629701880000|2021-08-23 06:58:00|6616.9|6614.1|6615.8|6613|6616.9|6614.1|6615.8|6613|6
1629701890000|2021-08-23 06:58:10|6615.3|6612.5|6615.9|6613.1|6615.9|6613.1|6614.9|6612.1|3
1629701900000|2021-08-23 06:58:20|6615.4|6612.6|6612.3|6609.5|6615.4|6612.6|6612.3|6609.5|23
1629701910000|2021-08-23 06:58:30|6611.5|6608.7|6612.4|6609.6|6613.4|6610.6|6611.5|6608.7|7
1629701920000|2021-08-23 06:58:40|6612.9|6610.1|6612.4|6609.6|6612.9|6610.1|6612.4|6609.6|2
1629701930000|2021-08-23 06:58:50|6611.9|6609.1|6611|6608.2|6612.4|6609.6|6611|6608.2|9
1629701940000|2021-08-23 06:59:00|6610.9|6608.1|6611|6608.2|6611.4|6608.6|6610.4|6607.6|31
1629701950000|2021-08-23 06:59:10|6610.4|6607.6|6610.5|6607.7|6610.5|6607.7|6610.1|6607.3|4
1629701960000|2021-08-23 06:59:20|6611.7|6608.9|6613.4|6610.6|6613.4|6610.6|6611.7|6608.9|12
1629701970000|2021-08-23 06:59:30|6612.9|6610.1|6613.6|6610.8|6614|6611.2|6612.9|6610.1|6
1629701980000|2021-08-23 06:59:40|6614.3|6611.5|6615|6612.2|6615|6612.2|6613.4|6610.6|4
1629701990000|2021-08-23 06:59:50|6614.9|6612.1|6611|6608.2|6614.9|6612.1|6611|6608.2|11
1629702000000|2021-08-23 07:00:00|6611.6|6608.8|6611.9|6609.1|6613.1|6610.3|6609.9|6607.1|33
1629702010000|2021-08-23 07:00:10|6611.5|6608.7|6612.6|6609.8|6613.1|6610.3|6609.5|6606.7|20
1629702020000|2021-08-23 07:00:20|6612.5|6609.7|6612.6|6609.8|6612.6|6609.8|6611.5|6608.7|15
1629702030000|2021-08-23 07:00:30|6612.5|6609.7|6612.9|6610.1|6613.5|6610.7|6611.9|6609.1|21
1629702040000|2021-08-23 07:00:40|6613|6610.2|6610|6607.2|6613|6610.2|6608.9|6606.1|17
1629702050000|2021-08-23 07:00:50|6610.1|6607.3|6612.9|6610.1|6612.9|6610.1|6610.1|6607.3|4
1629702060000|2021-08-23 07:01:00|6612.5|6609.7|6610|6607.2|6614|6611.2|6609.5|6606.7|45
1629702070000|2021-08-23 07:01:10|6609.9|6607.1|6607.4|6604.6|6612.4|6609.6|6607.4|6604.6|16
1629702080000|2021-08-23 07:01:20|6607.6|6604.8|6608|6605.2|6608.6|6605.8|6607|6604.2|26
1629702090000|2021-08-23 07:01:30|6608.1|6605.3|6607.6|6604.8|6609|6606.2|6607.5|6604.7|13
1629702100000|2021-08-23 07:01:40|6607.5|6604.7|6607.4|6604.6|6608.9|6606.1|6605.5|6602.7|47
1629702110000|2021-08-23 07:01:50|6606.9|6604.1|6615.7|6612.9|6615.7|6612.9|6606.4|6603.6|21
1629702120000|2021-08-23 07:02:00|6616.6|6613.8|6619.5|6616.7|6621.1|6618.3|6615.6|6612.8|33
1629702130000|2021-08-23 07:02:10|6620|6617.2|6619.1|6616.3|6620.4|6617.6|6617|6614.2|44
1629702140000|2021-08-23 07:02:20|6620.1|6617.3|6620.1|6617.3|6620.6|6617.8|6619.5|6616.7|6
1629702150000|2021-08-23 07:02:30|6620|6617.2|6621|6618.2|6622.1|6619.3|6618.1|6615.3|34
1629702160000|2021-08-23 07:02:40|6621.1|6618.3|6620.4|6617.6|6621.1|6618.3|6618.4|6615.6|4
1629702170000|2021-08-23 07:02:50|6619.5|6616.7|6620.6|6617.8|6620.6|6617.8|6618.1|6615.3|3
1629702180000|2021-08-23 07:03:00|6621.1|6618.3|6623.4|6620.6|6624|6621.2|6620.6|6617.8|43
1629702190000|2021-08-23 07:03:10|6622.6|6619.8|6620.2|6617.4|6623|6620.2|6620.1|6617.1|3
1629702200000|2021-08-23 07:03:20|6620.4|6617.6|6620.5|6617.7|6620.6|6617.8|6620|6617.2|3
1629702210000|2021-08-23 07:03:30|6619.5|6616.7|6618.9|6616.1|6620.5|6617.7|6618.9|6616.1|8
1629702220000|2021-08-23 07:03:40|6617.5|6614.7|6617.1|6614.3|6617.8|6615|6617|6614.2|0
1629702230000|2021-08-23 07:03:50|6617|6614.2|6618.4|6615.6|6618.6|6615.8|6616.1|6613.3|33
1629702240000|2021-08-23 07:04:00|6618.5|6615.7|6620.5|6617.7|6620.5|6617.7|6618.5|6615.7|1
1629702250000|2021-08-23 07:04:10|6620.4|6617.6|6617.6|6614.8|6620.6|6617.8|6617.4|6614.6|16
1629702260000|2021-08-23 07:04:20|6619|6616.2|6618|6615.2|6619|6616.2|6617.9|6615.1|4
1629702270000|2021-08-23 07:04:30|6618.1|6615.3|6618|6615.2|6619.9|6617.1|6617.5|6614.7|10
1629702280000|2021-08-23 07:04:40|6618.4|6615.6|6617.9|6615.1|6618.5|6615.7|6617.4|6614.6|19
1629702290000|2021-08-23 07:04:50|6617.8|6615|6617.5|6614.7|6617.8|6615|6617.1|6614.3|4
1629702300000|2021-08-23 07:05:00|6618.3|6615.5|6613.6|6610.8|6618.4|6615.6|6612.4|6609.6|22
1629702310000|2021-08-23 07:05:10|6614|6611.2|6613.6|6610.8|6614|6611.2|6613.1|6610.3|20
1629702320000|2021-08-23 07:05:20|6613.5|6610.7|6612|6609.2|6614|6611.2|6610.4|6607.6|11
1629702330000|2021-08-23 07:05:30|6612.4|6609.6|6613.9|6611.1|6614|6611.2|6612|6609.2|98
1629702340000|2021-08-23 07:05:40|6613.5|6610.7|6612.1|6609.3|6613.5|6610.7|6611.9|6609.1|7
1629702350000|2021-08-23 07:05:50|6612.5|6609.7|6609.5|6606.7|6612.5|6609.7|6609.4|6606.6|14
1629702360000|2021-08-23 07:06:00|6609.9|6607.1|6610|6607.2|6611.5|6608.7|6609.9|6607.1|3
1629702370000|2021-08-23 07:06:10|6610.1|6607.3|6610.4|6607.6|6611.5|6608.7|6609.9|6607.1|8
1629702380000|2021-08-23 07:06:20|6610.5|6607.7|6612.8|6610|6613|6610.2|6610.5|6607.7|5
1629702390000|2021-08-23 07:06:30|6612|6609.2|6611.1|6608.3|6612|6609.2|6610|6607.2|14
1629702400000|2021-08-23 07:06:40|6611.9|6609.1|6612.6|6609.8|6614.1|6611.3|6611.9|6609.1|7
1629702410000|2021-08-23 07:06:50|6612.9|6610.1|6612.1|6609.3|6613|6610.2|6611|6608.2|3
1629702420000|2021-08-23 07:07:00|6612.5|6609.7|6617.4|6614.6|6617.4|6614.6|6612.5|6609.7|19
1629702430000|2021-08-23 07:07:10|6616.9|6614.1|6615.9|6613.1|6616.9|6614.1|6615.9|6613.1|3
1629702440000|2021-08-23 07:07:20|6615.6|6612.8|6615.5|6612.7|6616.5|6613.7|6615.5|6612.7|1
1629702450000|2021-08-23 07:07:30|6616|6613.2|6614.6|6611.8|6616.1|6613.3|6614.4|6611.6|4
1629702460000|2021-08-23 07:07:40|6614.5|6611.7|6616.5|6613.7|6617.5|6614.7|6614.1|6611.3|3
1629702470000|2021-08-23 07:07:50|6616.6|6613.8|6616.4|6613.6|6617.5|6614.7|6616.4|6613.6|2
1629702480000|2021-08-23 07:08:00|6616.5|6613.7|6615.9|6613.1|6616.5|6613.7|6614.9|6612.1|4
1629702490000|2021-08-23 07:08:10|6616|6613.2|6613|6610.2|6616|6613.2|6612.9|6610.1|5
1629702500000|2021-08-23 07:08:20|6612.9|6610.1|6610.9|6608.1|6613.4|6610.6|6610.4|6607.6|8
1629702510000|2021-08-23 07:08:30|6611.4|6608.6|6612.9|6610.1|6613.4|6610.6|6611.4|6608.6|18
1629702520000|2021-08-23 07:08:40|6612.4|6609.6|6612.4|6609.6|6613|6610.2|6611.9|6609.1|2
1629702530000|2021-08-23 07:08:50|6611.9|6609.1|6607.9|6605.1|6611.9|6609.1|6607.9|6605.1|11
1629702540000|2021-08-23 07:09:00|6608.4|6605.6|6611.4|6608.6|6613|6610.2|6608.4|6605.6|24
1629702550000|2021-08-23 07:09:10|6610.9|6608.1|6609.9|6607.1|6611.1|6608.3|6609.9|6607.1|17
1629702560000|2021-08-23 07:09:20|6608.7|6605.9|6610.4|6607.6|6610.5|6607.7|6608.4|6605.6|31
1629702570000|2021-08-23 07:09:30|6610.5|6607.7|6608.5|6605.7|6610.5|6607.7|6608|6605.2|2
1629702580000|2021-08-23 07:09:40|6609.9|6607.1|6610.4|6607.6|6610.5|6607.7|6609.9|6607.1|12
1629702590000|2021-08-23 07:09:50|6610.5|6607.7|6610.4|6607.6|6610.5|6607.7|6610.4|6607.6|1
1629702600000|2021-08-23 07:10:00|6610.5|6607.7|6609.2|6606.4|6612.9|6610.1|6608.4|6605.6|17
1629702610000|2021-08-23 07:10:10|6608.9|6606.1|6607|6604.2|6608.9|6606.1|6606.9|6604.1|3
1629702620000|2021-08-23 07:10:20|6606.9|6604.1|6608.5|6605.7|6608.6|6605.8|6605.9|6603.1|5
1629702630000|2021-08-23 07:10:30|6608.4|6605.6|6610|6607.2|6610|6607.2|6607.9|6605.1|2
1629702640000|2021-08-23 07:10:40|6611|6608.2|6608.5|6605.7|6611|6608.2|6608.5|6605.7|1
1629702650000|2021-08-23 07:10:50|6608.4|6605.6|6610.4|6607.6|6610.9|6608.1|6608.4|6605.6|0
1629702660000|2021-08-23 07:11:00|6610.9|6608.1|6611.1|6608.3|6612.6|6609.8|6610.5|6607.7|6
1629702670000|2021-08-23 07:11:10|6611.6|6608.8|6610.5|6607.7|6612|6609.2|6610.5|6607.7|1
1629702680000|2021-08-23 07:11:20|6609.9|6607.1|6609|6606.2|6609.9|6607.1|6608.9|6606.1|6
1629702690000|2021-08-23 07:11:30|6609.5|6606.7|6609.5|6606.7|6609.5|6606.7|6609.5|6606.7|0
1629702700000|2021-08-23 07:11:40|6609.9|6607.1|6612|6609.2|6612|6609.2|6609.9|6607.1|10
1629702710000|2021-08-23 07:11:50|6611.9|6609.1|6611|6608.2|6611.9|6609.1|6610.4|6607.6|2
1629702720000|2021-08-23 07:12:00|6611.6|6608.8|6610.5|6607.7|6611.6|6608.8|6610.4|6607.6|7
1629702730000|2021-08-23 07:12:10|6610.6|6607.8|6614.5|6611.7|6614.9|6612.1|6610|6607.2|48
1629702740000|2021-08-23 07:12:20|6614|6611.2|6612.9|6610.1|6614|6611.2|6612.9|6610.1|0
1629702750000|2021-08-23 07:12:30|6612.1|6609.3|6612|6609.2|6612.4|6609.6|6612|6609.2|0
1629702760000|2021-08-23 07:12:40|6612.1|6609.3|6613.5|6610.7|6614.6|6611.8|6612|6609.2|1
1629702770000|2021-08-23 07:12:50|6613.6|6610.8|6612.9|6610.1|6614|6611.2|6612.9|6610.1|8
1629702780000|2021-08-23 07:13:00|6612.5|6609.7|6613|6610.2|6613|6610.2|6611.5|6608.7|0
1629702790000|2021-08-23 07:13:10|6613.1|6610.3|6614.4|6611.6|6614.5|6611.7|6613.1|6610.3|8
1629702800000|2021-08-23 07:13:20|6614.2|6611.4|6614.6|6611.8|6615|6612.2|6613.9|6611.1|3
1629702810000|2021-08-23 07:13:30|6615.9|6613.1|6617.1|6614.3|6618.5|6615.7|6615.9|6613.1|11
1629702820000|2021-08-23 07:13:40|6617.4|6614.6|6617.4|6614.6|6617.5|6614.7|6616.9|6614.1|0
1629702830000|2021-08-23 07:13:50|6617.5|6614.7|6617.4|6614.6|6619.2|6616.4|6617.4|6614.6|5
1629702840000|2021-08-23 07:14:00|6617.5|6614.7|6621|6618.2|6621|6618.2|6617.5|6614.7|20
1629702850000|2021-08-23 07:14:10|6620.9|6618.1|6618.3|6615.5|6621.4|6618.6|6618.3|6615.5|3
1629702860000|2021-08-23 07:14:20|6617.5|6614.7|6617.8|6615|6618.3|6615.5|6617.5|6614.7|1
1629702870000|2021-08-23 07:14:30|6616.3|6613.5|6617|6614.2|6617|6614.2|6615.8|6613|7
1629702880000|2021-08-23 07:14:40|6616.8|6614|6615.5|6612.7|6616.8|6614|6614.3|6611.5|1
1629702890000|2021-08-23 07:14:50|6615.8|6613|6616|6613.2|6616.5|6613.7|6615.8|6613|3
1629702900000|2021-08-23 07:15:00|6616.3|6613.5|6617|6614.2|6617|6614.2|6614.3|6611.5|13
1629702910000|2021-08-23 07:15:10|6616.3|6613.5|6616.3|6613.5|6617.1|6614.3|6616.3|6613.5|1
1629702920000|2021-08-23 07:15:20|6616.5|6613.7|6616.3|6613.5|6616.5|6613.7|6616.3|6613.5|8
1629702930000|2021-08-23 07:15:30|6616.5|6613.7|6616.3|6613.5|6617.5|6614.7|6616.3|6612.4|4
1629702940000|2021-08-23 07:15:40|6617.3|6614.5|6617|6614.2|6617.3|6614.5|6616.3|6613.5|0
1629702950000|2021-08-23 07:15:50|6617.3|6614.5|6616|6613.2|6617.5|6614.7|6616|6613.2|37
1629702960000|2021-08-23 07:16:00|6616.1|6613.3|6617.8|6615|6618.8|6616|6616.1|6613.3|3
1629702970000|2021-08-23 07:16:10|6617.6|6614.8|6616.3|6613.5|6618|6615.2|6616.3|6613.5|3
1629702980000|2021-08-23 07:16:20|6617|6614.2|6620|6617.2|6620|6617.2|6616.3|6613.5|3
1629702990000|2021-08-23 07:16:30|6619.8|6617|6620|6617.2|6620|6617.2|6619.8|6617|2
1629703000000|2021-08-23 07:16:40|6619.8|6617|6617|6614.2|6620|6617.2|6616|6613.2|5
1629703010000|2021-08-23 07:16:50|6616.8|6614|6615.8|6613|6617|6614.2|6615.8|6613|35
1629703020000|2021-08-23 07:17:00|6615.5|6612.7|6614.3|6611.5|6615.8|6613|6614.3|6611.5|2
1629703030000|2021-08-23 07:17:10|6614.1|6611.3|6615.8|6613|6615.8|6613|6614.1|6611.3|8
1629703050000|2021-08-23 07:17:30|6613.8|6611|6614|6611.2|6614|6611.2|6612.6|6609.8|4
1629703060000|2021-08-23 07:17:40|6613.8|6611|6613.6|6610.8|6615.8|6613|6613.3|6610.5|11
1629703070000|2021-08-23 07:17:50|6615.5|6612.7|6614.3|6611.5|6615.8|6613|6614.1|6611.3|83
1629703080000|2021-08-23 07:18:00|6614.5|6611.7|6615.8|6613|6615.8|6613|6612.8|6610|6
1629703090000|2021-08-23 07:18:10|6615.3|6612.5|6614.8|6612|6615.3|6612.5|6614.8|6612|1
1629703100000|2021-08-23 07:18:20|6614.6|6611.8|6614.3|6611.5|6614.6|6611.8|6613.8|6611|0
1629703110000|2021-08-23 07:18:30|6614.5|6611.7|6614.5|6611.7|6614.5|6611.7|6614.5|6611.7|0
1629703120000|2021-08-23 07:18:40|6614.7|6611.9|6613.8|6611|6614.7|6611.9|6613.3|6610.5|1
1629703130000|2021-08-23 07:18:50|6613.9|6611.1|6613.3|6610.5|6613.9|6611.1|6613.3|6610.5|3
1629703140000|2021-08-23 07:19:00|6613.4|6610.6|6615.8|6613|6615.8|6613|6613.3|6610.5|5
1629703150000|2021-08-23 07:19:10|6615.3|6612.5|6615.3|6612.5|6615.8|6613|6615.3|6612.5|2
1629703160000|2021-08-23 07:19:20|6615.8|6613|6615.4|6612.6|6615.8|6613|6615.3|6612.5|0
1629703170000|2021-08-23 07:19:30|6615.8|6613|6615.8|6613|6615.8|6613|6615.8|6613|5
1629703180000|2021-08-23 07:19:40|6615.4|6612.6|6612.8|6610|6615.4|6612.6|6612.3|6609.5|20
1629703190000|2021-08-23 07:19:50|6612.3|6609.5|6614.8|6612|6614.8|6612|6612.3|6609.5|1
1629703200000|2021-08-23 07:20:00|6615.3|6612.5|6615.4|6612.6|6615.8|6613|6615.3|6612.5|11
1629703210000|2021-08-23 07:20:10|6615.8|6613|6615.8|6613|6615.8|6613|6615.8|6613|11
1629703220000|2021-08-23 07:20:20|6615.4|6612.6|6614.6|6611.8|6615.8|6613|6614.6|6611.8|9
1629703230000|2021-08-23 07:20:30|6613.8|6611|6615.4|6612.6|6615.4|6612.6|6613.8|6611|1
1629703240000|2021-08-23 07:20:40|6615.8|6613|6615.8|6613|6615.8|6613|6615.8|6613|0
1629703250000|2021-08-23 07:20:50|6616.2|6612.2|6614.9|6612.1|6616.2|6612.2|6614.9|6612.1|6
1629703260000|2021-08-23 07:21:00|6614.8|6612|6613.3|6610.5|6614.8|6612|6611.3|6608.5|1
1629703270000|2021-08-23 07:21:10|6613.2|6610.4|6613.6|6610.8|6613.6|6610.8|6613.2|6610.4|0
1629703280000|2021-08-23 07:21:20|6613.8|6611|6612.4|6609.6|6613.8|6611|6612.3|6609.5|1
1629703290000|2021-08-23 07:21:30|6613.3|6610.5|6614.3|6611.5|6614.4|6611.6|6613.3|6610.5|0
1629703300000|2021-08-23 07:21:40|6614.4|6611.6|6614.4|6611.6|6614.6|6611.8|6613.4|6610.6|4
1629703310000|2021-08-23 07:21:50|6614.8|6612|6614.9|6612.1|6614.9|6612.1|6614.8|6612|122
1629703320000|2021-08-23 07:22:00|6615.1|6612.3|6615.1|6612.3|6615.1|6612.3|6614.4|6611.6|0
1629703330000|2021-08-23 07:22:10|6615.3|6612.5|6618.4|6615.6|6619.9|6617.1|6615.3|6612.5|22
1629703340000|2021-08-23 07:22:20|6618.3|6615.5|6618.4|6615.6|6619.3|6616.5|6617.4|6614.6|2
1629703350000|2021-08-23 07:22:30|6618.3|6615.5|6618.3|6615.5|6618.9|6616.1|6617.3|6614.5|0
1629703360000|2021-08-23 07:22:40|6618.4|6615.6|6617.4|6614.6|6618.6|6615.8|6617.3|6614.5|7
1629703370000|2021-08-23 07:22:50|6617.3|6614.5|6617.8|6615|6618.4|6615.6|6617.3|6614.5|2
1629703380000|2021-08-23 07:23:00|6617.3|6614.5|6618.3|6615.5|6618.9|6616.1|6615.8|6613|4
1629703390000|2021-08-23 07:23:10|6618.2|6615.4|6617.9|6615.1|6618.3|6615.5|6616.8|6614|7
1629703400000|2021-08-23 07:23:20|6617.8|6615|6616.8|6614|6617.8|6615|6615.3|6612.5|38
1629703410000|2021-08-23 07:23:30|6616.3|6613.5|6615.9|6613.1|6616.3|6613.5|6615.8|6613|0
1629703420000|2021-08-23 07:23:40|6615.8|6613|6613.3|6610.5|6615.8|6613|6612.8|6610|7
1629703430000|2021-08-23 07:23:50|6613.4|6610.6|6614.7|6611.9|6615.3|6612.5|6613.4|6610.6|1
1629703440000|2021-08-23 07:24:00|6614.3|6611.5|6613.9|6611.1|6614.8|6612|6613.3|6610.5|1
1629703450000|2021-08-23 07:24:10|6614.2|6611.4|6613.3|6610.5|6614.4|6611.6|6613.3|6610.5|0
1629703460000|2021-08-23 07:24:20|6613.4|6610.6|6614.4|6611.6|6614.8|6612|6613.4|6610.6|2
1629703470000|2021-08-23 07:24:30|6614.3|6611.5|6614.8|6612|6615.3|6612.5|6614.3|6611.5|1
1629703480000|2021-08-23 07:24:40|6614.3|6611.5|6613.4|6610.6|6614.3|6611.5|6613.3|6610.5|1
1629703490000|2021-08-23 07:24:50|6613.3|6610.5|6612.8|6610|6614.3|6611.5|6612.3|6609.5|4
1629703500000|2021-08-23 07:25:00|6612.7|6609.9|6609.9|6607.1|6612.7|6609.9|6609.4|6606.6|29
1629703510000|2021-08-23 07:25:10|6609.8|6607|6610.3|6607.5|6610.4|6607.6|6609.3|6606.5|31
1629703520000|2021-08-23 07:25:20|6609.8|6607|6610.8|6608|6611.4|6608.6|6609.8|6607|1
1629703530000|2021-08-23 07:25:30|6610.7|6607.9|6609.3|6606.5|6610.7|6607.9|6609.3|6606.5|5
1629703540000|2021-08-23 07:25:40|6608.8|6606|6607.5|6604.7|6608.9|6606.1|6605.9|6603.1|37
1629703550000|2021-08-23 07:25:50|6607.8|6605|6609.4|6606.6|6611|6608.2|6607.4|6604.6|12
1629703560000|2021-08-23 07:26:00|6609.8|6607|6609.8|6607|6610|6607.2|6609.3|6606.5|2
1629703570000|2021-08-23 07:26:10|6609.5|6606.7|6606.9|6604.1|6609.5|6606.7|6606.8|6604|0
1629703580000|2021-08-23 07:26:20|6607.4|6604.6|6608.5|6605.7|6608.9|6606.1|6607.3|6604.5|0
1629703590000|2021-08-23 07:26:30|6608.9|6606.1|6606.7|6603.9|6609.3|6606.5|6606.2|6603.4|333
1629703600000|2021-08-23 07:26:40|6606.2|6603.4|6605.2|6602.4|6608.6|6605.8|6605.2|6602.4|50
1629703610000|2021-08-23 07:26:50|6605.3|6602.5|6608.6|6605.8|6608.6|6605.8|6605.3|6602.5|63
1629703620000|2021-08-23 07:27:00|6608.2|6605.4|6606.7|6603.9|6608.3|6605.5|6606.2|6603.4|2
1629703630000|2021-08-23 07:27:10|6606.2|6603.4|6603.6|6600.8|6606.2|6603.4|6603.1|6600.3|22
1629703640000|2021-08-23 07:27:20|6603.7|6600.9|6603.2|6600.4|6605.1|6602.3|6603.2|6600.4|3
1629703650000|2021-08-23 07:27:30|6603.6|6600.8|6603.6|6600.8|6604.7|6601.9|6603.6|6600.8|51
1629703660000|2021-08-23 07:27:40|6604.1|6601.3|6603.1|6600.3|6604.1|6601.3|6602.6|6599.8|4
1629703670000|2021-08-23 07:27:50|6602.6|6599.8|6604.1|6601.3|6604.2|6601.4|6602.6|6599.8|167
1629703680000|2021-08-23 07:28:00|6603.7|6600.9|6603.7|6600.9|6603.7|6600.9|6602.7|6599.9|10
1629703690000|2021-08-23 07:28:10|6603.6|6600.8|6601.2|6598.4|6603.6|6600.8|6601.2|6598.4|39
1629703700000|2021-08-23 07:28:20|6601.6|6598.8|6602.7|6599.9|6602.7|6599.9|6601.6|6598.8|17
1629703710000|2021-08-23 07:28:30|6602.6|6599.8|6603.1|6600.3|6603.7|6600.9|6602.1|6599.3|5
1629703720000|2021-08-23 07:28:40|6601.7|6598.9|6601.7|6598.9|6601.7|6598.9|6600.2|6597.4|3
1629703730000|2021-08-23 07:28:50|6601.6|6598.8|6600.2|6597.4|6601.7|6598.9|6600.2|6597.4|1
1629703740000|2021-08-23 07:29:00|6600.7|6597.9|6603.3|6600.5|6604.2|6601.4|6598.7|6595.9|18
1629703750000|2021-08-23 07:29:10|6603.2|6600.4|6602.8|6600|6603.2|6600.4|6601.4|6598.6|5
1629703760000|2021-08-23 07:29:20|6603.2|6600.4|6601.8|6599|6603.2|6600.4|6601.8|6599|18
1629703770000|2021-08-23 07:29:30|6601.2|6598.4|6606.1|6603.3|6606.2|6603.4|6601.2|6598.4|41
1629703780000|2021-08-23 07:29:40|6605.7|6602.9|6603.2|6600.4|6605.7|6602.9|6603.2|6600.4|1
1629703790000|2021-08-23 07:29:50|6602.3|6599.5|6602.7|6599.9|6603.2|6600.4|6602.3|6599.5|1
1629703800000|2021-08-23 07:30:00|6602.3|6599.5|6602.8|6600|6603.8|6601|6601.2|6598.4|121
1629703810000|2021-08-23 07:30:10|6602.3|6599.5|6604.8|6602|6605.3|6602.5|6601.2|6598.4|26
1629703820000|2021-08-23 07:30:20|6604.2|6601.4|6603.8|6601|6604.3|6601.5|6601.3|6598.5|5
1629703830000|2021-08-23 07:30:30|6604.2|6601.4|6602.3|6599.5|6604.2|6601.4|6601.3|6598.5|4
1629703840000|2021-08-23 07:30:40|6602.2|6599.4|6602.3|6599.5|6602.9|6600.1|6601.2|6598.4|4
1629703850000|2021-08-23 07:30:50|6601.8|6599|6604.3|6601.5|6604.3|6601.5|6601.8|6599|9
1629703860000|2021-08-23 07:31:00|6604.2|6601.4|6606.1|6603.3|6606.3|6603.5|6603.3|6600.5|12
1629703870000|2021-08-23 07:31:10|6605.3|6602.5|6611.2|6608.4|6611.8|6609|6603.9|6601.1|44
1629703880000|2021-08-23 07:31:20|6610.8|6608|6610.8|6608|6611.7|6608.9|6609.2|6606.4|28
1629703890000|2021-08-23 07:31:30|6611.2|6608.4|6610|6607.2|6611.2|6608.4|6608.8|6606|18
1629703900000|2021-08-23 07:31:40|6611.2|6608.4|6611.4|6608.6|6612.8|6610|6611.2|6608.4|19
1629703910000|2021-08-23 07:31:50|6610.8|6608|6610.3|6607.5|6611.3|6608.5|6610.2|6607.4|24
1629703920000|2021-08-23 07:32:00|6610.2|6607.4|6612.4|6609.6|6612.8|6610|6609.8|6607|33
1629703930000|2021-08-23 07:32:10|6612.7|6609.9|6611.3|6608.5|6612.8|6610|6611.2|6608.4|6
1629703940000|2021-08-23 07:32:20|6611.2|6608.4|6615.3|6612.5|6615.8|6613|6611.2|6608.4|31
1629703950000|2021-08-23 07:32:30|6614.8|6612|6613.8|6611|6615.3|6612.5|6613.7|6610.9|16
1629703960000|2021-08-23 07:32:40|6613.7|6610.9|6615.7|6612.9|6615.7|6612.9|6613.7|6610.9|4
1629703970000|2021-08-23 07:32:50|6615.2|6612.4|6619.3|6616.5|6619.3|6616.5|6615.2|6612.4|40
1629703980000|2021-08-23 07:33:00|6618.9|6616.1|6618.6|6615.8|6618.9|6616.1|6618.2|6615.4|19
1629703990000|2021-08-23 07:33:10|6619.2|6616.4|6617.8|6615|6619.2|6616.4|6616.7|6613.9|74
1629704000000|2021-08-23 07:33:20|6617.7|6614.9|6617.2|6614.4|6617.8|6615|6617.2|6614.4|3
1629704010000|2021-08-23 07:33:30|6616.7|6613.9|6617.7|6614.9|6617.8|6615|6616.7|6613.9|9
1629704020000|2021-08-23 07:33:40|6617.2|6614.4|6615.6|6612.8|6617.2|6614.4|6615.6|6612.8|0
1629704030000|2021-08-23 07:33:50|6615.8|6613|6615.7|6612.9|6615.8|6613|6615.7|6612.9|5
1629704040000|2021-08-23 07:34:00|6615.3|6612.5|6615.2|6612.4|6616.8|6614|6615.2|6612.4|12
1629704050000|2021-08-23 07:34:10|6615.3|6612.5|6616.3|6613.5|6616.3|6613.5|6614.8|6612|12
1629704060000|2021-08-23 07:34:20|6616.2|6613.4|6616.2|6613.4|6616.3|6613.5|6616.2|6613.4|0
1629704070000|2021-08-23 07:34:30|6615.8|6613|6616.8|6614|6616.8|6614|6615.8|6613|1
1629704080000|2021-08-23 07:34:40|6616.7|6613.9|6616.7|6613.9|6617.1|6614.3|6616.2|6613.4|8
1629704090000|2021-08-23 07:34:50|6616.2|6613.4|6616.8|6614|6616.8|6614|6614.2|6611.4|28
1629704100000|2021-08-23 07:35:00|6616.4|6613.6|6614.7|6611.9|6616.4|6613.6|6613.7|6610.9|30
1629704110000|2021-08-23 07:35:10|6614.2|6611.4|6613.2|6610.4|6614.6|6611.8|6611.3|6608.5|19
1629704120000|2021-08-23 07:35:20|6612.7|6609.9|6613.8|6611|6613.8|6611|6612.7|6609.9|25
1629704130000|2021-08-23 07:35:30|6614.2|6611.4|6615.7|6612.9|6615.8|6613|6613.7|6610.9|18
1629704140000|2021-08-23 07:35:40|6615.8|6613|6617.7|6614.9|6617.7|6614.9|6615.7|6612.9|3
1629704150000|2021-08-23 07:35:50|6616.8|6614|6615.3|6612.5|6616.8|6614|6615.3|6612.5|2
1629704160000|2021-08-23 07:36:00|6615.8|6613|6615.7|6612.9|6617.2|6614.4|6615.4|6612.6|8
1629704170000|2021-08-23 07:36:10|6615.8|6613|6616.7|6613.9|6616.8|6614|6615.8|6613|0
1629704180000|2021-08-23 07:36:20|6616.2|6613.4|6616.8|6614|6616.8|6614|6616.2|6613.4|4
1629704190000|2021-08-23 07:36:30|6618.3|6615.5|6619.2|6616.4|6619.3|6616.5|6618.3|6615.5|26
1629704200000|2021-08-23 07:36:40|6619.7|6616.9|6619.8|6617|6622.2|6619.4|6619.7|6616.9|54
1629704210000|2021-08-23 07:36:50|6619.7|6616.9|6619.2|6616.4|6619.8|6617|6619.2|6616.4|7
1629704220000|2021-08-23 07:37:00|6618.7|6615.9|6619.2|6616.4|6619.2|6616.4|6616.6|6613.8|8
1629704230000|2021-08-23 07:37:10|6619.1|6616.3|6620.3|6617.5|6620.3|6617.5|6618.7|6615.9|12
1629704240000|2021-08-23 07:37:20|6620.2|6617.4|6618.7|6615.9|6620.2|6617.4|6618.1|6614.8|8
1629704250000|2021-08-23 07:37:30|6618.2|6615.4|6618.2|6615.4|6618.2|6615.4|6616.7|6613.9|10
1629704260000|2021-08-23 07:37:40|6617.7|6614.9|6617.8|6615|6617.8|6615|6617.6|6614.8|4
1629704270000|2021-08-23 07:37:50|6617.6|6614.8|6619.7|6616.9|6620.3|6617.5|6617.6|6614.8|5
1629704280000|2021-08-23 07:38:00|6619.6|6616.8|6618.7|6615.9|6619.6|6616.8|6618.7|6615.9|20
1629704290000|2021-08-23 07:38:10|6619.2|6616.4|6620.1|6617.3|6620.2|6617.4|6619.2|6616.4|0
1629704300000|2021-08-23 07:38:20|6619.6|6616.8|6621.6|6618.8|6621.8|6619|6619.2|6616.4|21
1629704310000|2021-08-23 07:38:30|6621.7|6618.9|6621.7|6618.9|6621.8|6619|6621.6|6618.8|3
1629704320000|2021-08-23 07:38:40|6621.8|6619|6621.7|6618.9|6623.2|6620.4|6621.6|6618.8|22
1629704330000|2021-08-23 07:38:50|6622.2|6619.4|6622.2|6619.4|6622.2|6619.4|6621.7|6618.9|3
1629704340000|2021-08-23 07:39:00|6621.8|6619|6624|6621.2|6624.6|6621.8|6621.7|6618.9|10
1629704350000|2021-08-23 07:39:10|6623.6|6620.8|6623.7|6620.9|6623.7|6620.9|6622.6|6619.8|7
1629704360000|2021-08-23 07:39:20|6623.8|6621|6624.6|6621.8|6625.7|6622.9|6623.8|6621|14
1629704370000|2021-08-23 07:39:30|6624.1|6621.3|6625.7|6622.9|6625.7|6622.9|6624.1|6621.3|7
1629704380000|2021-08-23 07:39:40|6625.6|6622.8|6625.2|6622.4|6625.7|6622.9|6625.2|6622.4|9
1629704390000|2021-08-23 07:39:50|6625.1|6622.3|6624.2|6621.4|6625.2|6622.4|6624.1|6621.3|3
1629704400000|2021-08-23 07:40:00|6624.1|6621.3|6623.1|6620.3|6624.2|6621.4|6621.6|6618.8|18
1629704410000|2021-08-23 07:40:10|6623.2|6620.4|6625.6|6622.8|6627.1|6624.3|6623.2|6620.4|30
1629704420000|2021-08-23 07:40:20|6625.7|6622.9|6624.6|6621.8|6625.8|6623|6624.6|6621.8|5
1629704430000|2021-08-23 07:40:30|6624.7|6621.9|6626.6|6623.8|6627.2|6624.4|6624.7|6621.9|6
1629704440000|2021-08-23 07:40:40|6625.7|6622.9|6625.6|6622.8|6625.7|6622.9|6625.1|6622.3|0
1629704450000|2021-08-23 07:40:50|6625.8|6623|6625.5|6622.7|6625.8|6623|6624.7|6621.9|6
1629704460000|2021-08-23 07:41:00|6625.1|6622.3|6625.6|6622.8|6625.6|6622.8|6624.1|6621.3|20
1629704470000|2021-08-23 07:41:10|6626.2|6623.4|6626.2|6623.4|6626.2|6623.4|6625.8|6623|4
1629704480000|2021-08-23 07:41:20|6626.1|6623.3|6625.8|6623|6626.7|6623.9|6625.6|6622.8|6
1629704490000|2021-08-23 07:41:30|6625.7|6622.9|6626.8|6624|6626.8|6624|6625.7|6622.9|17
1629704500000|2021-08-23 07:41:40|6626.7|6623.9|6624.7|6621.9|6626.7|6623.9|6624.6|6621.8|4
1629704510000|2021-08-23 07:41:50|6624.6|6621.8|6626.4|6623.6|6626.7|6623.9|6624.6|6621.8|52
1629704520000|2021-08-23 07:42:00|6626.8|6624|6623.3|6620.5|6626.8|6624|6623.3|6620.5|35
1629704530000|2021-08-23 07:42:10|6623.2|6620.4|6623.2|6620.4|6623.2|6620.4|6623.2|6620.4|24
1629704550000|2021-08-23 07:42:30|6622.8|6620|6622.8|6620|6622.8|6620|6622.8|6620|4
1629704570000|2021-08-23 07:42:50|6623.8|6621|6624.8|6622|6624.8|6622|6623.8|6621|8
1629704580000|2021-08-23 07:43:00|6624.7|6621.9|6623.7|6620.9|6624.7|6621.9|6623.7|6620.9|8
1629704590000|2021-08-23 07:43:10|6623.3|6620.5|6623.8|6621|6623.8|6621|6623.3|6620.5|0
1629704600000|2021-08-23 07:43:20|6623.6|6620.8|6622.8|6620|6623.6|6620.8|6622.8|6620|2
1629704610000|2021-08-23 07:43:30|6623.3|6620.5|6623.3|6620.5|6623.8|6621|6623.3|6620.5|84
1629704620000|2021-08-23 07:43:40|6623.8|6621|6623.4|6620.6|6623.8|6621|6622.8|6620|3
1629704630000|2021-08-23 07:43:50|6623.8|6621|6620.8|6618|6623.8|6621|6619.2|6616.4|103
1629704640000|2021-08-23 07:44:00|6620.9|6618.1|6621.8|6619|6621.8|6619|6620.9|6618.1|14
1629704650000|2021-08-23 07:44:10|6621.7|6618.9|6618.8|6616|6621.7|6618.9|6618.3|6615.5|5
1629704660000|2021-08-23 07:44:20|6618.7|6615.9|6619.4|6616.6|6619.4|6616.6|6617.8|6615|21
1629704670000|2021-08-23 07:44:30|6619.8|6617|6618.8|6616|6619.8|6617|6618.8|6616|7
1629704680000|2021-08-23 07:44:40|6619.3|6616.5|6619.4|6616.6|6619.4|6616.6|6618.8|6616|4
1629704690000|2021-08-23 07:44:50|6619.8|6617|6621.8|6619|6621.8|6619|6619.8|6617|7
1629704700000|2021-08-23 07:45:00|6622.3|6619.5|6619.8|6617|6622.3|6619.5|6619.3|6616.5|12
1629704710000|2021-08-23 07:45:10|6619.7|6616.9|6618.2|6615.4|6619.7|6616.9|6618.2|6615.4|37
1629704720000|2021-08-23 07:45:20|6617.6|6614.8|6618.6|6615.8|6618.6|6615.8|6617.6|6614.8|21
1629704730000|2021-08-23 07:45:30|6619.2|6616.4|6619.8|6617|6619.8|6617|6619.2|6616.4|8
1629704740000|2021-08-23 07:45:40|6619.2|6616.4|6619.2|6616.4|6619.2|6616.4|6619.2|6616.4|2
1629704750000|2021-08-23 07:45:50|6619.4|6616.6|6620.2|6617.4|6620.8|6618|6619.4|6616.6|12
1629704760000|2021-08-23 07:46:00|6619.8|6617|6621.3|6618.5|6621.3|6618.5|6619.8|6617|4
1629704770000|2021-08-23 07:46:10|6621.2|6618.4|6620.2|6617.4|6621.2|6618.4|6618.8|6616|54
1629704780000|2021-08-23 07:46:20|6619.8|6617|6619.4|6616.6|6619.8|6617|6619.3|6616.5|9
1629704790000|2021-08-23 07:46:30|6619.8|6617|6620.8|6618|6620.9|6618.1|6619.8|6617|3
1629704800000|2021-08-23 07:46:40|6620.9|6618.1|6619.8|6617|6621.3|6618.5|6619.8|6617|6
1629704810000|2021-08-23 07:46:50|6620.4|6617.6|6619.8|6617|6620.4|6617.6|6619.8|6617|1
1629704820000|2021-08-23 07:47:00|6620.8|6618|6620.9|6618.1|6621.4|6618.6|6620.8|6618|6
1629704830000|2021-08-23 07:47:10|6621.2|6618.4|6623.4|6620.6|6623.4|6620.6|6620.8|6618|4
1629704840000|2021-08-23 07:47:20|6623.3|6620.5|6622.8|6620|6623.4|6620.6|6622.8|6620|9
1629704850000|2021-08-23 07:47:30|6623.2|6620.4|6621.8|6619|6623.9|6621.1|6621.8|6619|10
1629704860000|2021-08-23 07:47:40|6622.3|6619.5|6621.8|6619|6622.8|6620|6621.8|6619|10
1629704870000|2021-08-23 07:47:50|6620.3|6617.5|6620.2|6617.4|6620.4|6617.6|6620.2|6617.4|91
1629704880000|2021-08-23 07:48:00|6619.8|6617|6615|6612.2|6619.8|6617|6614.3|6611.5|12
1629704890000|2021-08-23 07:48:10|6615.8|6613|6616.3|6613.5|6616.3|6613.5|6614.8|6612|31
1629704900000|2021-08-23 07:48:20|6615.8|6613|6614.8|6612|6616.3|6613.5|6613.9|6611.1|28
1629704910000|2021-08-23 07:48:30|6615.2|6612.4|6617.9|6615.1|6617.9|6615.1|6615.2|6612.4|34
1629704920000|2021-08-23 07:48:40|6617.4|6614.6|6616.4|6613.6|6617.4|6614.6|6616.4|6613.6|3
1629704930000|2021-08-23 07:48:50|6616.3|6613.5|6617.9|6615.1|6617.9|6615.1|6616.3|6613.5|2
1629704940000|2021-08-23 07:49:00|6617.8|6615|6616.9|6614.1|6617.9|6615.1|6616.8|6614|3
1629704950000|2021-08-23 07:49:10|6616.8|6614|6616.8|6614|6617.8|6615|6616.8|6614|10
1629704960000|2021-08-23 07:49:20|6616.3|6613.5|6616.2|6613.4|6616.3|6613.5|6616.2|6613.4|0
1629704970000|2021-08-23 07:49:30|6615.8|6613|6614.8|6612|6615.9|6613.1|6614.8|6612|4
1629704980000|2021-08-23 07:49:40|6614.9|6612.1|6615.4|6612.6|6616.3|6613.5|6614.9|6612.1|1
1629704990000|2021-08-23 07:49:50|6615.9|6613.1|6617.9|6615.1|6618.8|6616|6615.9|6613.1|4
1629705000000|2021-08-23 07:50:00|6618.3|6615.5|6617.9|6615.1|6618.8|6616|6617.8|6615|1
1629705010000|2021-08-23 07:50:10|6618.4|6615.6|6619.4|6616.6|6619.5|6616.7|6618.4|6615.6|1
1629705020000|2021-08-23 07:50:20|6619.5|6616.7|6621.8|6619|6621.9|6619.1|6619.5|6616.7|0
1629705030000|2021-08-23 07:50:30|6621.9|6619.1|6621.8|6619|6621.9|6619.1|6621.8|6619|3
1629705040000|2021-08-23 07:50:40|6621.3|6618.5|6621.8|6619|6621.9|6619.1|6621.3|6618.5|13
1629705050000|2021-08-23 07:50:50|6622|6619.2|6620.8|6618|6622.4|6619.6|6620.8|6618|21
1629705070000|2021-08-23 07:51:10|6620.7|6617.9|6620.8|6618|6621.8|6619|6619.8|6617|75
1629705080000|2021-08-23 07:51:20|6621.8|6619|6621.8|6619|6622.3|6619.5|6621.3|6618.5|10
1629705090000|2021-08-23 07:51:30|6621.3|6618.5|6621.8|6619|6621.8|6619|6621.3|6618.5|10
1629705100000|2021-08-23 07:51:40|6621.9|6619.1|6622.4|6619.6|6622.8|6620|6621.8|6619|19
1629705110000|2021-08-23 07:51:50|6622.8|6620|6622.8|6620|6623.8|6621|6622.8|6620|14
1629705120000|2021-08-23 07:52:00|6622.9|6620.1|6622.9|6620.1|6622.9|6620.1|6622.3|6619.5|6
1629705130000|2021-08-23 07:52:10|6623.4|6620.6|6622.7|6619.9|6624.2|6621.4|6622.7|6619.9|42
1629705140000|2021-08-23 07:52:20|6622.8|6620|6625.3|6622.5|6625.7|6622.9|6622.7|6619.9|7
1629705150000|2021-08-23 07:52:30|6625.7|6622.9|6625.7|6622.9|6625.8|6623|6625.7|6622.9|0
1629705160000|2021-08-23 07:52:40|6625.8|6623|6622.8|6620|6626.3|6623.5|6622.8|6620|65
1629705170000|2021-08-23 07:52:50|6622.2|6619.4|6621.2|6618.4|6622.2|6619.4|6621.1|6618.3|5
1629705180000|2021-08-23 07:53:00|6621.3|6618.5|6621.7|6618.9|6622.2|6619.4|6621.3|6618.5|1
1629705190000|2021-08-23 07:53:10|6622.2|6619.4|6622.7|6619.9|6622.7|6619.9|6621.2|6618.4|26
1629705200000|2021-08-23 07:53:20|6622.8|6620|6622.1|6619.3|6622.8|6620|6621.7|6618.9|0
1629705210000|2021-08-23 07:53:30|6621.7|6618.9|6621.2|6618.4|6622.2|6619.4|6621.2|6618.4|0
1629705220000|2021-08-23 07:53:40|6621.6|6618.8|6622.2|6619.4|6622.3|6619.5|6621.6|6618.8|11
1629705230000|2021-08-23 07:53:50|6621.7|6618.9|6620.3|6617.5|6621.7|6618.9|6619.8|6617|3
1629705240000|2021-08-23 07:54:00|6620.7|6617.9|6620.6|6617.8|6622.1|6619.3|6620.6|6617.8|8
1629705250000|2021-08-23 07:54:10|6620.8|6618|6620.7|6617.9|6620.8|6618|6620.7|6617.9|3
1629705260000|2021-08-23 07:54:20|6620.8|6618|6622.7|6619.9|6622.7|6619.9|6620.8|6618|0
1629705270000|2021-08-23 07:54:30|6622.3|6619.5|6622.2|6619.4|6622.3|6619.5|6622.1|6619.3|0
1629705280000|2021-08-23 07:54:40|6622.6|6619.8|6623.1|6620.3|6623.2|6620.4|6622.6|6619.8|1
1629705290000|2021-08-23 07:54:50|6622.8|6620|6625.2|6622.4|6625.2|6622.4|6622.7|6619.9|7
1629705300000|2021-08-23 07:55:00|6625.7|6622.9|6625.8|6623|6625.8|6623|6624.7|6621.9|19
1629705310000|2021-08-23 07:55:10|6625.7|6622.9|6623.7|6620.9|6625.8|6623|6623.7|6620.9|8
1629705320000|2021-08-23 07:55:20|6623.8|6621|6624.8|6622|6625.7|6622.9|6623.6|6620.8|1
1629705330000|2021-08-23 07:55:30|6625.2|6622.4|6623.6|6620.8|6625.2|6622.4|6623.6|6620.8|32
1629705340000|2021-08-23 07:55:40|6623.7|6620.9|6623.6|6620.8|6623.7|6620.9|6623.6|6620.8|0
1629705350000|2021-08-23 07:55:50|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|6622.7|6619.9|0
1629705360000|2021-08-23 07:56:00|6622.6|6619.8|6621.9|6619.1|6622.6|6619.8|6620.6|6617.8|276
1629705370000|2021-08-23 07:56:10|6622.8|6620|6622.9|6620.1|6622.9|6620.1|6622.8|6620|2
1629705380000|2021-08-23 07:56:20|6622.8|6620|6623.8|6621|6623.8|6621|6622.8|6620|2
1629705390000|2021-08-23 07:56:30|6624.3|6621.5|6626.4|6623.6|6626.4|6623.6|6624.3|6621.5|0
1629705400000|2021-08-23 07:56:40|6626.3|6623.5|6628.9|6626.1|6628.9|6626.1|6626.3|6623.5|19
1629705410000|2021-08-23 07:56:50|6628.8|6626|6630.4|6627.6|6630.4|6627.6|6627.8|6625|179
1629705420000|2021-08-23 07:57:00|6630.5|6627.7|6631.8|6629|6632.4|6629.6|6630.5|6627.7|44
1629705430000|2021-08-23 07:57:10|6631.4|6628.6|6630.4|6627.6|6631.6|6628.6|6630.3|6627.5|16
1629705440000|2021-08-23 07:57:20|6630.9|6628.1|6632.3|6629.5|6633|6629.6|6629.8|6627|29
1629705450000|2021-08-23 07:57:30|6632.2|6629.4|6631|6628.2|6632.4|6629.6|6630.4|6627.6|14
1629705460000|2021-08-23 07:57:40|6631.3|6628.5|6633.7|6630.9|6633.7|6630.9|6631.3|6628.5|118
1629705470000|2021-08-23 07:57:50|6632.8|6630|6633.3|6630.5|6633.5|6630.7|6632.8|6630|10
1629705480000|2021-08-23 07:58:00|6632.4|6629.6|6632.3|6629.5|6632.9|6630.1|6632.3|6629.5|0
1629705490000|2021-08-23 07:58:10|6632|6629.2|6632.3|6629.5|6632.9|6630.1|6632|6629.2|6
1629705500000|2021-08-23 07:58:20|6631.8|6629|6631.9|6629.1|6632|6629.2|6631.8|6629|2
1629705520000|2021-08-23 07:58:40|6631.4|6628.6|6631.8|6629|6632|6629.2|6631.4|6628.6|13
1629705530000|2021-08-23 07:58:50|6631.9|6629.1|6630.9|6628.1|6631.9|6629.1|6630.8|6628|7
1629705540000|2021-08-23 07:59:00|6631|6628.2|6631.9|6629.1|6631.9|6629.1|6631|6628.2|1
1629705550000|2021-08-23 07:59:10|6632.4|6629.6|6632.8|6630|6632.8|6630|6631.8|6629|20
1629705560000|2021-08-23 07:59:20|6632.4|6629.6|6634.8|6632|6634.8|6632|6632.4|6629.6|71
1629705570000|2021-08-23 07:59:30|6634.4|6631.6|6634.4|6631.6|6634.4|6631.6|6632.9|6630.1|4
1629705580000|2021-08-23 07:59:40|6633.9|6631.1|6632.4|6629.6|6634.4|6631.6|6632.4|6629.6|2
1629705590000|2021-08-23 07:59:50|6632.8|6630|6633.8|6631|6634.3|6631.5|6632.4|6629.6|24
1629705600000|2021-08-23 08:00:00|6635.4|6632.6|6640.8|6638|6641.9|6639.1|6634.3|6631.5|196
1629705610000|2021-08-23 08:00:10|6640.9|6638.1|6642.4|6639.6|6642.8|6640|6640.8|6638|60
1629705620000|2021-08-23 08:00:20|6641.9|6639.1|6641.9|6639.1|6642.8|6640|6641.9|6639.1|78
1629705630000|2021-08-23 08:00:30|6641.5|6638.7|6642.8|6640|6643|6640.2|6640.8|6638|116
1629705640000|2021-08-23 08:00:40|6642.3|6639.5|6643.3|6640.5|6643.9|6641.1|6641.9|6639.1|72
1629705650000|2021-08-23 08:00:50|6643|6640.2|6642.4|6639.6|6643.4|6640.6|6641.8|6639|77
1629705660000|2021-08-23 08:01:00|6642|6639.2|6640.8|6638|6642|6639.2|6640.8|6638|27
1629705670000|2021-08-23 08:01:10|6640.9|6638.1|6641.9|6639.1|6641.9|6639.1|6640.8|6638|25
1629705680000|2021-08-23 08:01:20|6642|6639.2|6643|6640.2|6643|6640.2|6641.9|6639.1|12
1629705690000|2021-08-23 08:01:30|6643.8|6641|6641.8|6639|6643.8|6641|6641.8|6639|9
1629705700000|2021-08-23 08:01:40|6641.9|6639.1|6641.8|6639|6642|6639.2|6641.8|6639|5
1629705710000|2021-08-23 08:01:50|6641|6638.2|6640.9|6638.1|6641.9|6639.1|6640.8|6638|33
1629705720000|2021-08-23 08:02:00|6640.8|6638|6638.8|6636|6640.8|6638|6637.8|6635|134
1629705730000|2021-08-23 08:02:10|6638.3|6635.5|6641|6638.2|6642|6639.2|6638.3|6635.5|126
1629705740000|2021-08-23 08:02:20|6640.9|6638.1|6642.4|6639.6|6642.4|6639.6|6640.9|6638.1|6
1629705750000|2021-08-23 08:02:30|6642.3|6639.5|6637.8|6635|6642.3|6639.5|6637.8|6635|27
1629705760000|2021-08-23 08:02:40|6637.3|6634.5|6640|6637.2|6640|6637.2|6635.8|6633|154
1629705770000|2021-08-23 08:02:50|6639.9|6637.1|6640.4|6637.6|6640.8|6638|6639.3|6636.5|121
1629705780000|2021-08-23 08:03:00|6640.8|6638|6641.3|6638.5|6641.4|6638.6|6640.3|6637.5|1
1629705790000|2021-08-23 08:03:10|6640.8|6638|6640.3|6637.5|6641.3|6638.5|6640.3|6637.5|9
1629705800000|2021-08-23 08:03:20|6640|6637.2|6637.9|6635.1|6640|6637.2|6637.9|6635.1|4
1629705810000|2021-08-23 08:03:30|6638.4|6635.6|6640.8|6638|6640.8|6638|6638.4|6635.6|2
1629705820000|2021-08-23 08:03:40|6640.3|6637.5|6637.8|6635|6640.3|6637.5|6637.8|6635|52
1629705830000|2021-08-23 08:03:50|6638.3|6635.5|6639.8|6637|6639.9|6637.1|6638.3|6635.5|10
1629705840000|2021-08-23 08:04:00|6639.7|6636.9|6636.8|6634|6640.3|6637.5|6635.8|6633|48
1629705850000|2021-08-23 08:04:10|6637.3|6634.5|6636.3|6633.5|6638.3|6635.5|6635.8|6633|26
1629705860000|2021-08-23 08:04:20|6636.8|6634|6636.8|6634|6638.3|6635.5|6636.8|6634|6
1629705870000|2021-08-23 08:04:30|6636.4|6633.6|6636.8|6634|6636.8|6634|6635.8|6633|10
1629705880000|2021-08-23 08:04:40|6636.3|6633.5|6636.3|6633.5|6636.8|6634|6636.3|6633.5|119
1629705890000|2021-08-23 08:04:50|6636.4|6633.6|6634.8|6632|6636.4|6633.6|6634.3|6631.5|11
1629705900000|2021-08-23 08:05:00|6634.4|6631.6|6632.9|6630.1|6634.4|6631.6|6632.3|6629.5|20
1629705910000|2021-08-23 08:05:10|6632.3|6629.5|6634.4|6631.6|6634.4|6631.6|6631.8|6629|5
1629705920000|2021-08-23 08:05:20|6635.2|6632.4|6634.8|6632|6635.4|6632.6|6634.8|6632|13
1629705930000|2021-08-23 08:05:30|6634.4|6631.6|6636.8|6634|6636.8|6634|6634.4|6631.6|14
1629705940000|2021-08-23 08:05:40|6636.4|6633.6|6636.8|6634|6636.8|6634|6636.4|6633.6|3
1629705950000|2021-08-23 08:05:50|6635.8|6633|6638|6635.2|6638.3|6635.5|6635.8|6633|147
1629705960000|2021-08-23 08:06:00|6638.4|6635.6|6637.9|6635.1|6638.4|6635.6|6637.8|6635|6
1629705970000|2021-08-23 08:06:10|6637.8|6635|6639.4|6636.6|6639.4|6636.6|6637.8|6635|4
1629705980000|2021-08-23 08:06:20|6639.8|6637|6639.9|6637.1|6640.4|6637.6|6638.8|6636|54
1629705990000|2021-08-23 08:06:30|6639.8|6637|6641.4|6638.6|6641.9|6639.1|6639.8|6637|64
1629706000000|2021-08-23 08:06:40|6641|6638.2|6641.8|6639|6642.7|6639.9|6640.8|6638|10
1629706010000|2021-08-23 08:06:50|6641|6638.2|6641.4|6638.6|6641.4|6638.6|6639.9|6637.1|19
1629706020000|2021-08-23 08:07:00|6641.8|6639|6642|6639.2|6642|6639.2|6641.8|6639|3
1629706030000|2021-08-23 08:07:10|6642.8|6640|6642.8|6640|6642.9|6640.1|6641.9|6639.1|5
1629706040000|2021-08-23 08:07:20|6642.9|6640.1|6640.8|6638|6642.9|6640.1|6640.8|6638|6
1629706050000|2021-08-23 08:07:30|6641.3|6638.5|6642.3|6639.5|6642.4|6639.6|6641.3|6638.5|15
1629706060000|2021-08-23 08:07:40|6642.4|6639.6|6642.3|6639.5|6642.4|6639.6|6641.8|6639|2
1629706070000|2021-08-23 08:07:50|6641.8|6639|6640.3|6637.5|6641.8|6639|6639.9|6637.1|6
1629706080000|2021-08-23 08:08:00|6639.8|6637|6639.8|6637|6640.9|6638.1|6638.9|6636.1|44
1629706090000|2021-08-23 08:08:10|6639.3|6636.5|6639.8|6637|6639.8|6637|6639.3|6636.5|2
1629706100000|2021-08-23 08:08:20|6639.3|6636.5|6636.9|6634.1|6639.8|6637|6636.3|6633.5|40
1629706110000|2021-08-23 08:08:30|6636.8|6634|6637.2|6634.4|6637.2|6634.4|6636.8|6634|5
1629706120000|2021-08-23 08:08:40|6636.8|6634|6638|6635.2|6638|6635.2|6636.8|6634|1
1629706130000|2021-08-23 08:08:50|6638.8|6636|6639.4|6636.6|6640|6637.2|6638.8|6636|18
1629706140000|2021-08-23 08:09:00|6639.8|6637|6639.8|6637|6639.9|6637.1|6639.8|6637|2
1629706150000|2021-08-23 08:09:10|6639.4|6636.6|6641.4|6638.6|6642.9|6640.1|6638.9|6636.1|142
1629706160000|2021-08-23 08:09:20|6641.3|6638.5|6643|6640.2|6643.4|6640.6|6640.9|6638.1|12
1629706170000|2021-08-23 08:09:30|6643.4|6640.6|6642.8|6640|6644|6641.2|6642.8|6640|15
1629706180000|2021-08-23 08:09:40|6642.9|6640.1|6644.8|6642|6645|6642.2|6642.9|6640.1|58
1629706190000|2021-08-23 08:09:50|6644.9|6642.1|6645.9|6643.1|6645.9|6643.1|6644.9|6642.1|47
1629706200000|2021-08-23 08:10:00|6646.8|6644|6649.4|6646.6|6649.6|6646.8|6646.8|6644|86
1629706210000|2021-08-23 08:10:10|6650|6647.2|6651.4|6648.6|6651.9|6649.1|6650|6647.2|24
1629706220000|2021-08-23 08:10:20|6652|6649.2|6652.8|6650|6655|6652.2|6652|6649.2|38
1629706230000|2021-08-23 08:10:30|6652.4|6649.6|6652.4|6649.6|6652.4|6649.6|6650.8|6648|41
1629706240000|2021-08-23 08:10:40|6652.8|6650|6652.8|6650|6653.9|6651.1|6652.8|6650|14
1629706250000|2021-08-23 08:10:50|6652.3|6649.5|6651.8|6649|6652.4|6649.6|6651.8|6649|5
1629706260000|2021-08-23 08:11:00|6651.9|6649.1|6653|6650.2|6653|6650.2|6651.9|6649.1|11
1629706270000|2021-08-23 08:11:10|6653.4|6650.6|6653.9|6651.1|6653.9|6651.1|6653.4|6650.6|25
1629706280000|2021-08-23 08:11:20|6653.8|6651|6654.4|6651.6|6655.4|6652.6|6653.4|6650.6|24
1629706290000|2021-08-23 08:11:30|6654|6651.2|6652.9|6650.1|6655.3|6652.5|6652.9|6650.1|84
1629706300000|2021-08-23 08:11:40|6653|6650.2|6652.8|6650|6654.4|6651.6|6652.4|6649.6|70
1629706310000|2021-08-23 08:11:50|6653|6650.2|6652.9|6650.1|6653|6650.2|6652.9|6650.1|8
1629706320000|2021-08-23 08:12:00|6653|6650.2|6653.4|6650.6|6653.9|6651.1|6652.5|6649|22
1629706330000|2021-08-23 08:12:10|6653.9|6651.1|6652.5|6649.7|6654|6651.2|6652.4|6649.6|17
1629706340000|2021-08-23 08:12:20|6653|6650.2|6652.4|6649.6|6653|6650.2|6652.4|6649.6|14
1629706350000|2021-08-23 08:12:30|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|6653.4|6650.6|4
1629706360000|2021-08-23 08:12:40|6653.8|6651|6654|6651.2|6654|6651.2|6653.8|6651|4
1629706370000|2021-08-23 08:12:50|6653.9|6651.1|6653.8|6651|6653.9|6651.1|6653.8|6651|16
1629706380000|2021-08-23 08:13:00|6653|6650.2|6654.4|6651.6|6655|6652.2|6653|6650.2|50
1629706390000|2021-08-23 08:13:10|6653.9|6651.1|6652.8|6650|6653.9|6651.1|6652.8|6650|4
1629706400000|2021-08-23 08:13:20|6652.5|6649.7|6648.8|6646|6652.8|6650|6648.8|6646|201
1629706410000|2021-08-23 08:13:30|6648.9|6646.1|6649.9|6647.1|6650|6647.2|6648.9|6646.1|11
1629706420000|2021-08-23 08:13:40|6650.9|6648.1|6651.9|6649.1|6651.9|6649.1|6650.4|6647.6|51
1629706430000|2021-08-23 08:13:50|6651.8|6649|6653.3|6650.5|6653.9|6651.1|6651.4|6648.6|46
1629706440000|2021-08-23 08:14:00|6653.4|6650.6|6653.9|6651.1|6653.9|6651.1|6653.4|6650.6|10
1629706450000|2021-08-23 08:14:10|6653.8|6651|6653.6|6650.8|6653.9|6651.1|6653.6|6650.8|5
1629706460000|2021-08-23 08:14:20|6652.8|6650|6650.8|6648|6652.8|6650|6650.4|6647.6|8
1629706470000|2021-08-23 08:14:30|6650.4|6647.6|6649.9|6647.1|6650.4|6647.6|6649.8|6647|4
1629706480000|2021-08-23 08:14:40|6650.8|6648|6651.9|6649.1|6652.4|6649.6|6650.8|6648|46
1629706490000|2021-08-23 08:14:50|6652.3|6649.5|6652.3|6649.5|6652.4|6649.6|6652.3|6649.5|26
1629706500000|2021-08-23 08:15:00|6651.9|6649.1|6652.3|6649.5|6652.4|6649.6|6650.4|6647.6|70
1629706510000|2021-08-23 08:15:10|6651.8|6649|6651|6648.2|6651.8|6649|6650.8|6648|9
1629706520000|2021-08-23 08:15:20|6651.4|6648.6|6650.9|6648.1|6651.9|6649.1|6650.8|6648|97
1629706530000|2021-08-23 08:15:30|6651.3|6648.5|6651.4|6648.6|6651.4|6648.6|6651|6648.2|4
1629706540000|2021-08-23 08:15:40|6651.3|6648.5|6649.8|6647|6651.4|6648.6|6649.8|6647|23
1629706550000|2021-08-23 08:15:50|6649.9|6647.1|6649.8|6647|6650.3|6647.5|6649.8|6647|11
1629706560000|2021-08-23 08:16:00|6649.4|6646.6|6649.4|6646.6|6649.7|6646.9|6649.3|6646.5|12
1629706570000|2021-08-23 08:16:10|6649.8|6647|6650.4|6647.6|6651.4|6648.6|6649.8|6647|8
1629706580000|2021-08-23 08:16:20|6650.9|6648.1|6650.8|6648|6651.4|6648.6|6650.4|6647.6|298
1629706590000|2021-08-23 08:16:30|6650.4|6647.6|6651.4|6648.6|6651.4|6648.6|6650.4|6647.6|44
1629706600000|2021-08-23 08:16:40|6651.8|6649|6651.3|6648.5|6653|6650.2|6651.3|6648.5|15
1629706610000|2021-08-23 08:16:50|6651.4|6648.6|6652|6649.2|6652|6649.2|6651.3|6648.5|2
1629706620000|2021-08-23 08:17:00|6651.9|6649.1|6652.9|6650.1|6653|6650.2|6651.4|6648.6|25
1629706630000|2021-08-23 08:17:10|6652.8|6650|6653.3|6650.5|6653.9|6651.1|6652.8|6650|7
1629706640000|2021-08-23 08:17:20|6652.8|6650|6652.3|6649.5|6652.8|6650|6651.9|6649.1|2
1629706650000|2021-08-23 08:17:30|6652.4|6649.6|6651.8|6649|6652.4|6649.6|6651.8|6649|15
1629706660000|2021-08-23 08:17:40|6651.4|6648.6|6653|6650.2|6653.4|6650.6|6651.3|6648.5|20
1629706670000|2021-08-23 08:17:50|6653.4|6650.6|6652.4|6649.6|6653.4|6650.6|6652.3|6649.5|14
1629706680000|2021-08-23 08:18:00|6652.8|6650|6652.8|6650|6653.4|6650.6|6652.8|6650|14
1629706690000|2021-08-23 08:18:10|6652.9|6650.1|6658.3|6655.5|6658.3|6655.5|6652.9|6650.1|92
1629706700000|2021-08-23 08:18:20|6658.4|6655.6|6658.8|6656|6659.4|6656.6|6657.8|6655|20
1629706710000|2021-08-23 08:18:30|6658.4|6655.6|6658.9|6656.1|6659.4|6656.6|6658.4|6655.6|42
1629706720000|2021-08-23 08:18:40|6658.8|6656|6658.9|6656.1|6658.9|6656.1|6658.8|6656|6
1629706730000|2021-08-23 08:18:50|6658.5|6655.7|6659.4|6656.6|6659.9|6657.1|6658.4|6655.6|43
1629706740000|2021-08-23 08:19:00|6659.9|6657.1|6661.8|6659|6661.8|6659|6659.9|6657.1|98
1629706750000|2021-08-23 08:19:10|6661.3|6658.5|6661.8|6659|6661.8|6659|6660.8|6658|222
1629706760000|2021-08-23 08:19:20|6662.4|6659.6|6661.8|6659|6662.9|6660.1|6661.8|6659|28
1629706770000|2021-08-23 08:19:30|6661.4|6658.6|6662|6659.2|6662|6659.2|6660.9|6658.1|27
1629706780000|2021-08-23 08:19:40|6662.8|6660|6662.9|6660.1|6663.8|6661|6662.4|6659.6|11
1629706790000|2021-08-23 08:19:50|6662.8|6660|6661|6658.2|6662.8|6660|6660.9|6658.1|27
1629706800000|2021-08-23 08:20:00|6661.4|6658.6|6661.2|6658.4|6661.8|6659|6659.8|6657|132
1629706810000|2021-08-23 08:20:10|6660.8|6658|6659.9|6657.1|6660.9|6658.1|6659.8|6657|15
1629706820000|2021-08-23 08:20:20|6659.8|6657|6661|6658.2|6661|6658.2|6659.8|6657|33
1629706830000|2021-08-23 08:20:30|6661.4|6658.6|6662.9|6660.1|6662.9|6660.1|6660.9|6658.1|6
1629706840000|2021-08-23 08:20:40|6662.8|6660|6663|6660.2|6663|6660.2|6662.8|6660|31
1629706850000|2021-08-23 08:20:50|6663.4|6660.6|6664.3|6661.5|6665.4|6662.6|6663.4|6660.6|69
1629706860000|2021-08-23 08:21:00|6664.4|6661.6|6662.8|6660|6664.4|6661.6|6662.8|6660|13
1629706870000|2021-08-23 08:21:10|6663|6660.2|6662.9|6660.1|6663|6660.2|6662.8|6660|17
1629706880000|2021-08-23 08:21:20|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|6664.4|6661.6|16
1629706890000|2021-08-23 08:21:30|6663.8|6661|6663.9|6661.1|6663.9|6661.1|6662.9|6660.1|47
1629706900000|2021-08-23 08:21:40|6664|6661.2|6664.8|6662|6664.9|6662.1|6664|6661.2|4
1629706910000|2021-08-23 08:21:50|6665|6662.2|6666.4|6663.6|6666.8|6664|6664.9|6662.1|137
1629706920000|2021-08-23 08:22:00|6666.3|6663.5|6671.4|6668.6|6672.4|6669.6|6666.3|6663.5|296
1629706930000|2021-08-23 08:22:10|6671.9|6669.1|6674|6671.2|6675|6672.2|6671.8|6669|52
1629706940000|2021-08-23 08:22:20|6673.9|6671.1|6677.4|6674.6|6677.5|6674.7|6673.9|6671.1|99
1629706950000|2021-08-23 08:22:30|6677|6674.2|6678|6675.2|6678.4|6675.6|6676.9|6674.1|55
1629706960000|2021-08-23 08:22:40|6677.9|6675.1|6677|6674.2|6677.9|6675.1|6677|6674.2|106
1629706970000|2021-08-23 08:22:50|6676.9|6674.1|6675.8|6673|6677|6674.2|6675.8|6673|87
1629706980000|2021-08-23 08:23:00|6676|6673.2|6673.9|6671.1|6676.5|6673.7|6672.8|6670|140
1629706990000|2021-08-23 08:23:10|6674|6671.2|6671.8|6669|6674|6671.2|6671.8|6669|12
1629707000000|2021-08-23 08:23:20|6671.3|6668.5|6673|6670.2|6673.3|6670.5|6671.3|6668.5|13
1629707010000|2021-08-23 08:23:30|6672.8|6670|6671.8|6669|6672.8|6670|6671.8|6669|8
1629707020000|2021-08-23 08:23:40|6671|6668.2|6671.2|6668.4|6671.4|6668.6|6670.8|6668|36
1629707030000|2021-08-23 08:23:50|6670.4|6667.6|6668.8|6666|6670.8|6668|6668.8|6666|59
1629707040000|2021-08-23 08:24:00|6668.9|6666.1|6669.9|6667.1|6670|6667.2|6668.9|6666.1|132
1629707050000|2021-08-23 08:24:10|6670|6667.2|6668.8|6666|6670|6667.2|6668.8|6666|21
1629707060000|2021-08-23 08:24:20|6669|6666.2|6667.9|6665.1|6669.4|6666.6|6667.8|6665|36
1629707070000|2021-08-23 08:24:30|6667.8|6665|6667.9|6665.1|6668.4|6665.6|6667.8|6665|14
1629707080000|2021-08-23 08:24:40|6667.8|6665|6667.8|6665|6668.4|6665.6|6667.8|6665|37
1629707090000|2021-08-23 08:24:50|6668|6665.2|6669|6666.2|6669|6666.2|6668|6665.2|77
1629707100000|2021-08-23 08:25:00|6669.5|6666.7|6670|6667.2|6670|6667.2|6669.4|6666.6|4
1629707110000|2021-08-23 08:25:10|6669.8|6667|6670|6667.2|6670|6667.2|6669.4|6666.6|15
1629707120000|2021-08-23 08:25:20|6669.9|6667.1|6670|6667.2|6670|6667.2|6669|6666.2|37
1629707130000|2021-08-23 08:25:30|6669.9|6667.1|6668.8|6666|6669.9|6667.1|6668.8|6666|158
1629707140000|2021-08-23 08:25:40|6667.8|6665|6667.2|6664.4|6668.8|6666|6666.8|6664|58
1629707150000|2021-08-23 08:25:50|6666.8|6664|6665.4|6662.6|6666.8|6664|6665.2|6662.4|1061
1629707160000|2021-08-23 08:26:00|6665.8|6663|6667.4|6664.6|6667.4|6664.6|6665.8|6663|34
1629707170000|2021-08-23 08:26:10|6667.8|6665|6670.8|6668|6670.8|6668|6667.8|6665|27
1629707180000|2021-08-23 08:26:20|6671.4|6668.6|6668.2|6665.4|6671.8|6669|6668.2|6665.4|86
1629707190000|2021-08-23 08:26:30|6667.8|6665|6661.4|6658.6|6667.8|6665|6659.8|6657|160
1629707200000|2021-08-23 08:26:40|6661.8|6659|6661.3|6658.5|6663.8|6661|6661.3|6658.5|68
1629707210000|2021-08-23 08:26:50|6659.8|6657|6660.9|6658.1|6661.4|6658.6|6659.8|6657|156
1629707220000|2021-08-23 08:27:00|6661.3|6658.5|6662.8|6660|6663.9|6661.1|6661.3|6658.5|34
1629707230000|2021-08-23 08:27:10|6663.3|6660.5|6660.4|6657.6|6663.8|6661|6660.4|6657.6|154
1629707240000|2021-08-23 08:27:20|6660.8|6658|6662.4|6659.6|6662.4|6659.6|6659.8|6657|121
1629707250000|2021-08-23 08:27:30|6662.8|6660|6662.8|6660|6663|6660.2|6662.4|6659.6|120
1629707260000|2021-08-23 08:27:40|6662.9|6660.1|6664.9|6662.1|6665.4|6662.6|6662.9|6660.1|183
1629707270000|2021-08-23 08:27:50|6664.5|6661.7|6665|6662.2|6665.4|6662.6|6663.8|6661|67
1629707280000|2021-08-23 08:28:00|6665.4|6662.6|6665.9|6663.1|6665.9|6663.1|6665.4|6662.6|32
1629707290000|2021-08-23 08:28:10|6666|6663.2|6665.3|6662.5|6666.8|6664|6665|6662.2|82
1629707300000|2021-08-23 08:28:20|6664.8|6662|6664.8|6662|6664.8|6662|6664.8|6662|37
1629707310000|2021-08-23 08:28:30|6664.2|6661.4|6663.4|6660.6|6664.8|6662|6663.4|6660.6|201
1629707320000|2021-08-23 08:28:40|6663.8|6661|6663.3|6660.5|6664.8|6662|6662.8|6660|147
1629707330000|2021-08-23 08:28:50|6663.8|6661|6665.9|6663.1|6665.9|6663.1|6663.3|6660.5|22
1629707340000|2021-08-23 08:29:00|6665.8|6663|6664.8|6662|6665.9|6663.1|6663.8|6661|121
1629707350000|2021-08-23 08:29:10|6663.9|6661.1|6663.9|6661.1|6664.8|6662|6663.8|6661|128
1629707360000|2021-08-23 08:29:20|6663.8|6661|6663.8|6661|6665.4|6662.6|6663.8|6661|120
1629707370000|2021-08-23 08:29:30|6662.4|6659.6|6663.9|6661.1|6664.4|6661.6|6662.4|6659.6|288
1629707380000|2021-08-23 08:29:40|6664.8|6662|6659.8|6657|6665|6662.2|6659.8|6657|372
1629707390000|2021-08-23 08:29:50|6660|6657.2|6662.4|6659.6|6662.4|6659.6|6660|6657.2|421
1629707400000|2021-08-23 08:30:00|6662.2|6659.4|6661|6658.2|6666.3|6663.2|6659.8|6656.3|497
1629707410000|2021-08-23 08:30:10|6661.9|6659.1|6662.4|6659.6|6663.4|6660.6|6660|6657.2|143
1629707420000|2021-08-23 08:30:20|6662|6659.2|6662.8|6660|6663|6660.2|6661.1|6658.3|101
1629707430000|2021-08-23 08:30:30|6663.6|6660.8|6664.8|6662|6666.8|6664|6663.6|6660.8|137
1629707440000|2021-08-23 08:30:40|6664.9|6662.1|6663.4|6660.6|6666.8|6664|6663.3|6660.5|216
1629707450000|2021-08-23 08:30:50|6663.3|6660.5|6663.4|6660.6|6664.8|6662|6663.3|6660.5|103
1629707460000|2021-08-23 08:31:00|6663.8|6661|6663.9|6661.1|6664.8|6662|6663.4|6660.6|90
1629707470000|2021-08-23 08:31:10|6663.8|6661|6663.4|6660.6|6663.9|6661.1|6663|6660.2|37
1629707480000|2021-08-23 08:31:20|6662.9|6660.1|6665|6662.2|6665|6662.2|6662.9|6660.1|13
1629707490000|2021-08-23 08:31:30|6665.4|6662.6|6669.4|6666.6|6669.4|6666.6|6665.4|6662.6|180
1629707500000|2021-08-23 08:31:40|6669|6666.2|6671|6668.2|6673|6670.2|6668.8|6666|179
1629707510000|2021-08-23 08:31:50|6671.4|6668.6|6671|6668.2|6671.9|6669.1|6668.9|6666.1|63
1629707520000|2021-08-23 08:32:00|6670.9|6668.1|6668.6|6665.8|6671|6668.2|6668.6|6665.8|13
1629707530000|2021-08-23 08:32:10|6668.5|6665.7|6668.8|6666|6671.4|6668.6|6668.5|6665.7|108
1629707540000|2021-08-23 08:32:20|6668.6|6665.8|6670.9|6668.1|6670.9|6668.1|6667.8|6665|68
1629707550000|2021-08-23 08:32:30|6671.3|6668.5|6673|6670.2|6673|6670.2|6671.3|6668.5|2
1629707560000|2021-08-23 08:32:40|6672.9|6670.1|6671.8|6669|6674.8|6672|6671.4|6668.6|174
1629707570000|2021-08-23 08:32:50|6672|6669.2|6671.3|6668.5|6673.8|6671|6671.3|6668.5|32
1629707580000|2021-08-23 08:33:00|6670.9|6668.1|6670.4|6667.6|6671.4|6668.6|6669|6666.2|434
1629707590000|2021-08-23 08:33:10|6670.9|6668.1|6671.8|6669|6672.3|6669.5|6669.9|6667.1|36
1629707600000|2021-08-23 08:33:20|6670.9|6668.1|6670.9|6668.1|6671.8|6669|6670.8|6668|14
1629707610000|2021-08-23 08:33:30|6671|6668.2|6673.9|6671.1|6673.9|6671.1|6671|6668.2|93
1629707620000|2021-08-23 08:33:40|6673.8|6671|6673.4|6670.6|6673.8|6671|6673.4|6670.6|0
1629707630000|2021-08-23 08:33:50|6673.9|6671.1|6672|6669.2|6673.9|6671.1|6671.9|6669.1|66
1629707640000|2021-08-23 08:34:00|6672.1|6669.3|6681.8|6679|6682.8|6680|6672.1|6669.3|56
1629707650000|2021-08-23 08:34:10|6681.7|6678.9|6678.8|6676|6681.7|6678.9|6678.8|6676|60
1629707660000|2021-08-23 08:34:20|6678.7|6675.9|6678.9|6676.1|6678.9|6676.1|6677.8|6675|179
1629707670000|2021-08-23 08:34:30|6678.8|6676|6679.3|6676.5|6680.4|6677.6|6678.8|6676|8
1629707680000|2021-08-23 08:34:40|6679.4|6676.6|6678.8|6676|6679.4|6676.6|6678.8|6676|3
1629707690000|2021-08-23 08:34:50|6678.9|6676.1|6679.8|6677|6680.4|6677.6|6678.8|6676|19
1629707700000|2021-08-23 08:35:00|6679.4|6676.6|6680.8|6678|6680.8|6678|6678.4|6675.6|60
1629707710000|2021-08-23 08:35:10|6681.8|6679|6684.3|6681.5|6684.4|6681.5|6681.8|6679|50
1629707720000|2021-08-23 08:35:20|6684.8|6682|6685.4|6682.6|6685.8|6682.6|6683.8|6681|250
1629707730000|2021-08-23 08:35:30|6684.8|6682|6686|6683.2|6687|6683.7|6684.8|6682|149
1629707740000|2021-08-23 08:35:40|6686.4|6683.6|6685.8|6683|6686.9|6684.1|6685.8|6683|11
1629707750000|2021-08-23 08:35:50|6685|6682.2|6684|6681.2|6685|6682.2|6684|6681.2|47
1629707760000|2021-08-23 08:36:00|6683.9|6681.1|6682.5|6679.7|6685.4|6682.6|6682.4|6679.6|145
1629707770000|2021-08-23 08:36:10|6682.4|6679.6|6681.9|6679.1|6683|6680.2|6681.9|6679.1|122
1629707780000|2021-08-23 08:36:20|6682|6679.2|6683|6680.2|6684.4|6681.6|6681.9|6679.1|516
1629707790000|2021-08-23 08:36:30|6683.1|6680.3|6683.1|6680.3|6683.6|6680.8|6683|6680.2|9
1629707800000|2021-08-23 08:36:40|6682.6|6679.8|6682|6679.2|6682.7|6679.9|6682|6679.2|16
1629707810000|2021-08-23 08:36:50|6682.1|6679.3|6682|6679.2|6682.1|6679.3|6682|6679.2|28
1629707820000|2021-08-23 08:37:00|6682.2|6679.4|6685|6682.2|6685|6682.2|6682.1|6679.3|8
1629707830000|2021-08-23 08:37:10|6684.2|6681.4|6683|6680.2|6684.6|6681.8|6682.4|6679.6|32
1629707840000|2021-08-23 08:37:20|6683.6|6680.8|6683|6680.2|6684|6681.2|6683|6680.2|49
1629707850000|2021-08-23 08:37:30|6682.6|6679.8|6682|6679.2|6683.2|6680.4|6682|6679.2|32
1629707860000|2021-08-23 08:37:40|6681.6|6678.8|6682|6679.2|6682|6679.2|6678.6|6675.8|26
1629707870000|2021-08-23 08:37:50|6682.6|6679.8|6683|6680.2|6683|6680.2|6682|6679.2|17
1629707880000|2021-08-23 08:38:00|6682.6|6679.8|6683.6|6680.8|6683.6|6680.8|6682.2|6679.4|16
1629707890000|2021-08-23 08:38:10|6684.4|6681.6|6685.2|6682.4|6685.2|6682.4|6684.4|6681.6|7
1629707900000|2021-08-23 08:38:20|6684.2|6681.4|6685.1|6682.3|6685.2|6682.4|6684.2|6681.4|44
1629707910000|2021-08-23 08:38:30|6685|6682.2|6686|6683.2|6686|6683.2|6685|6682.2|2
1629707920000|2021-08-23 08:38:40|6686.2|6683.4|6690.1|6687.3|6691|6688.2|6686.2|6683.4|155
1629707930000|2021-08-23 08:38:50|6690|6687.2|6690|6687.2|6691|6688.2|6690|6687.2|63
1629707940000|2021-08-23 08:39:00|6690.1|6687.3|6691|6688.2|6691|6688.2|6690|6687.2|7
1629707950000|2021-08-23 08:39:10|6690.9|6688.1|6691|6688.2|6691|6688.2|6689.5|6686.7|202
1629707960000|2021-08-23 08:39:20|6690.2|6687.4|6688|6685.2|6690.2|6687.4|6688|6685.2|134
1629707970000|2021-08-23 08:39:30|6688.1|6685.3|6690|6687.2|6690|6687.2|6687.2|6684.4|98
1629707980000|2021-08-23 08:39:40|6689.6|6686.8|6688|6685.2|6690.5|6687.7|6688|6685.2|25
1629707990000|2021-08-23 08:39:50|6688.1|6685.3|6688.1|6685.3|6690.1|6687.3|6688|6685.2|45
1629708000000|2021-08-23 08:40:00|6688.2|6685.4|6686|6683.2|6690.6|6687.8|6686|6683.2|42
1629708010000|2021-08-23 08:40:10|6685|6682.2|6685|6682.2|6685|6682.2|6685|6682.2|23
1629708020000|2021-08-23 08:40:20|6685.5|6682.7|6683.5|6680.7|6685.5|6682.7|6682.5|6679.7|122
1629708030000|2021-08-23 08:40:30|6683.6|6680.8|6684|6681.2|6684|6681.2|6683.5|6680.7|75
1629708040000|2021-08-23 08:40:40|6683.1|6680.3|6683|6680.2|6683.6|6680.8|6681|6678.2|79
1629708050000|2021-08-23 08:40:50|6683.4|6680.6|6684|6681.2|6686|6683.2|6683.4|6680.6|109
1629708060000|2021-08-23 08:41:00|6684.4|6681.6|6684.4|6681.6|6686|6683.2|6684.4|6681.6|10
1629708070000|2021-08-23 08:41:10|6684|6681.2|6685|6682.2|6685|6682.2|6684|6681.2|16
1629708080000|2021-08-23 08:41:20|6684.2|6681.4|6682.6|6679.8|6684.2|6681.4|6682|6679.2|22
1629708100000|2021-08-23 08:41:40|6683|6680.2|6681.5|6678.7|6683|6680.2|6681.4|6678.6|74
1629708110000|2021-08-23 08:41:50|6682|6679.2|6681.4|6678.6|6682.4|6679.6|6681.4|6678.6|18
1629708120000|2021-08-23 08:42:00|6681|6678.2|6683.9|6681.1|6683.9|6681.1|6681|6678.2|44
1629708130000|2021-08-23 08:42:10|6683.4|6680.6|6685|6682.2|6686|6683.2|6683.4|6680.6|66
1629708140000|2021-08-23 08:42:20|6684|6681.2|6681.9|6679.1|6684|6681.2|6681.9|6679.1|8
1629708150000|2021-08-23 08:42:30|6682|6679.2|6683|6680.2|6683.4|6680.6|6682|6679.2|18
1629708160000|2021-08-23 08:42:40|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|6682.9|6680.1|1
1629708170000|2021-08-23 08:42:50|6682.8|6680|6679.4|6676.6|6682.8|6680|6679.4|6676.6|28
1629708180000|2021-08-23 08:43:00|6679.2|6676.4|6679.4|6676.6|6680.5|6677.7|6678.4|6675.6|30
1629708190000|2021-08-23 08:43:10|6679.8|6677|6680.4|6677.6|6680.4|6677.6|6679.5|6676.7|12
1629708200000|2021-08-23 08:43:20|6681.8|6679|6680.4|6677.6|6681.9|6679.1|6680.4|6677.6|10
1629708210000|2021-08-23 08:43:30|6680.5|6677.7|6681.8|6679|6681.9|6679.1|6680.5|6677.7|2
1629708220000|2021-08-23 08:43:40|6681.4|6678.6|6681|6678.2|6681.4|6678.6|6680.9|6678.1|3
1629708230000|2021-08-23 08:43:50|6681.4|6678.6|6681.5|6678.7|6681.8|6679|6680.4|6677.6|155
1629708240000|2021-08-23 08:44:00|6681.4|6678.6|6683|6680.2|6683|6680.2|6681.4|6678.6|16
1629708250000|2021-08-23 08:44:10|6683.4|6680.6|6681.8|6679|6683.4|6680.6|6681.8|6679|3
1629708260000|2021-08-23 08:44:20|6681|6678.2|6680.5|6677.7|6681|6678.2|6680.5|6677.7|9
1629708270000|2021-08-23 08:44:30|6680.2|6677.4|6679.5|6676.7|6680.2|6677.4|6679.5|6676.7|12
1629708280000|2021-08-23 08:44:40|6679.6|6676.8|6681|6678.2|6681|6678.2|6679.6|6676.8|46
1629708290000|2021-08-23 08:44:50|||||||||21
1629708300000|2021-08-23 08:45:00|6679.2|6676.4|6677|6674.2|6679.2|6676.4|6676.5|6673.7|49
1629708310000|2021-08-23 08:45:10|6677.1|6674.3|6676.4|6673.6|6678.5|6675.7|6676.4|6673.6|24
1629708320000|2021-08-23 08:45:20|6676.5|6673.7|6676.4|6673.6|6676.8|6674|6675.4|6672.6|56
1629708330000|2021-08-23 08:45:30|6675.5|6672.7|6674.5|6671.7|6676.4|6673.6|6674.5|6671.7|36
1629708340000|2021-08-23 08:45:40|6674.4|6671.6|6674.4|6671.6|6676.4|6673.6|6674.4|6671.6|37
1629708350000|2021-08-23 08:45:50|6674.9|6672.1|6675|6672.2|6675.5|6672.7|6674.5|6671.7|5
1629708360000|2021-08-23 08:46:00|6674.9|6672.1|6674.5|6671.7|6674.9|6672.1|6674.4|6671.6|4
1629708370000|2021-08-23 08:46:10|6674.6|6671.8|6677.6|6674.8|6679.1|6676.3|6674.6|6671.8|315
1629708380000|2021-08-23 08:46:20|6677.1|6674.3|6677|6674.2|6677.6|6674.8|6677|6674.2|7
1629708390000|2021-08-23 08:46:30|6676.6|6673.8|6676.1|6673.3|6677.1|6674.3|6675.6|6672.8|23
1629708400000|2021-08-23 08:46:40|6676.2|6673.4|6679.1|6676.3|6679.1|6676.3|6676.2|6673.4|3
1629708410000|2021-08-23 08:46:50|6679|6676.2|6678.7|6675.9|6680.6|6677.8|6678.6|6675.8|25
1629708420000|2021-08-23 08:47:00|6679.2|6676.4|6679.6|6676.8|6680.6|6677.8|6678.6|6675.8|23
1629708430000|2021-08-23 08:47:10|6680|6677.2|6679.6|6676.8|6681.1|6678.3|6679.5|6676.7|5
1629708440000|2021-08-23 08:47:20|6680.5|6677.7|6679.5|6676.7|6680.5|6677.7|6679|6676.2|29
1629708450000|2021-08-23 08:47:30|6679.6|6676.8|6679|6676.2|6679.6|6676.8|6679|6676.2|2
1629708460000|2021-08-23 08:47:40|6679.1|6676.3|6679|6676.2|6679.1|6676.3|6679|6676.2|1
1629708470000|2021-08-23 08:47:50|6678.2|6675.4|6678.1|6675.3|6678.2|6675.4|6676.6|6673.2|18
1629708480000|2021-08-23 08:48:00|6677.7|6674.9|6680.7|6677.9|6681.2|6678.4|6677.7|6674.9|9
1629708490000|2021-08-23 08:48:10|6681.2|6678.4|6681.6|6678.8|6681.6|6678.8|6681.2|6678.4|0
1629708500000|2021-08-23 08:48:20|6681.7|6678.9|6683.1|6680.3|6683.2|6680.4|6681.7|6678.9|14
1629708510000|2021-08-23 08:48:30|6683.2|6680.4|6683.6|6680.8|6684.3|6681.5|6683.2|6680.4|27
1629708520000|2021-08-23 08:48:40|6684|6681.2|6684|6681.2|6684.1|6681.3|6684|6681.2|9
1629708530000|2021-08-23 08:48:50|6684.1|6681.3|6683.6|6680.8|6685.6|6682.8|6683.6|6680.8|51
1629708540000|2021-08-23 08:49:00|6684|6681.2|6681.6|6678.8|6684|6681.2|6681.6|6678.8|23
1629708550000|2021-08-23 08:49:10|6681.2|6678.4|6681.2|6678.4|6681.2|6678.4|6681|6678.2|11
1629708560000|2021-08-23 08:49:20|6682.5|6679.7|6683.1|6680.3|6683.1|6680.3|6682|6679.2|13
1629708570000|2021-08-23 08:49:30|6683.2|6680.4|6684|6681.2|6684|6681.2|6682.6|6679.8|43
1629708580000|2021-08-23 08:49:40|6684.1|6681.3|6685|6682.2|6685.1|6682.3|6684.1|6681.3|5
1629708590000|2021-08-23 08:49:50|6685.1|6682.3|6685|6682.2|6685.6|6682.8|6685|6682.2|14
1629708600000|2021-08-23 08:50:00|6684.6|6681.8|6683|6680.2|6684.6|6681.8|6683|6680.2|24
1629708610000|2021-08-23 08:50:10|6683.1|6680.3|6683.2|6680.4|6683.2|6680.4|6682.6|6679.8|12
1629708620000|2021-08-23 08:50:20|6683.1|6680.3|6683.6|6680.8|6683.6|6680.8|6683|6680.2|12
1629708630000|2021-08-23 08:50:30|6684.1|6681.3|6685.6|6682.8|6686|6683.2|6684.1|6681.3|6
1629708640000|2021-08-23 08:50:40|6685|6682.2|6685|6682.2|6685|6682.2|6685|6682.2|16
1629708650000|2021-08-23 08:50:50|6685.4|6682.6|6684.6|6681.8|6687.1|6684.3|6684|6681.2|111
1629708660000|2021-08-23 08:51:00|6685|6682.2|6683.2|6680.4|6685|6682.2|6683|6680.2|40
1629708670000|2021-08-23 08:51:10|6684|6681.2|6683.2|6680.4|6685|6682.2|6683.2|6680.4|62
1629708680000|2021-08-23 08:51:20|6683.6|6680.8|6684.1|6681.3|6684.1|6681.3|6683.6|6680.8|8
1629708690000|2021-08-23 08:51:30|6684|6681.2|6685.1|6682.3|6685.1|6682.3|6684|6681.2|0
1629708700000|2021-08-23 08:51:40|6685.6|6682.8|6687.6|6684.8|6687.6|6684.8|6685.6|6682.8|21
1629708710000|2021-08-23 08:51:50|6687|6684.2|6685.6|6682.8|6687.1|6684.3|6685.5|6682.7|19
1629708720000|2021-08-23 08:52:00|6686|6683.2|6685|6682.2|6686.1|6683.3|6685|6682.2|9
1629708730000|2021-08-23 08:52:10|6684.6|6681.8|6684|6681.2|6685|6682.2|6683.5|6680.7|14
1629708740000|2021-08-23 08:52:20|6684.5|6681.7|6683.6|6680.8|6684.5|6681.7|6683.5|6680.7|10
1629708750000|2021-08-23 08:52:30|6684|6681.2|6685|6682.2|6685|6682.2|6684|6681.2|3
1629708760000|2021-08-23 08:52:40|||||||||2
1629708770000|2021-08-23 08:52:50|6685.5|6682.7|6684.4|6681.6|6687|6684.2|6684|6681.2|26
1629708780000|2021-08-23 08:53:00|6684|6681.2|6685.6|6682.8|6686|6683.2|6684|6681.2|32
1629708790000|2021-08-23 08:53:10|6685.5|6682.7|6687|6684.2|6687|6684.2|6685.5|6682.7|5
1629708800000|2021-08-23 08:53:20|6686.5|6683.7|6687|6684.2|6688|6685.2|6686|6683.2|18
1629708810000|2021-08-23 08:53:30|6687.4|6684.6|6686|6683.2|6687.4|6684.6|6685.5|6682.7|25
1629708820000|2021-08-23 08:53:40|6686.1|6683.3|6686.1|6683.3|6686.1|6683.3|6686|6683.2|23
1629708830000|2021-08-23 08:53:50|6687.6|6684.8|6687.1|6684.3|6688|6685.2|6687.1|6684.3|51
1629708840000|2021-08-23 08:54:00|6687|6684.2|6685.1|6682.3|6687.1|6684.3|6685|6682.2|32
1629708850000|2021-08-23 08:54:10|6685.2|6682.4|6686|6683.2|6686|6683.2|6685.2|6682.4|19
1629708860000|2021-08-23 08:54:20|6685.6|6682.8|6686.2|6683.4|6686.2|6683.4|6685.6|6682.8|38
1629708870000|2021-08-23 08:54:30|6686.1|6683.3|6686.2|6683.4|6686.2|6683.4|6686|6683.2|9
1629708880000|2021-08-23 08:54:40|6687|6684.2|6687.6|6684.8|6688.6|6685.8|6686.7|6683.9|76
1629708890000|2021-08-23 08:54:50|6687.7|6684.9|6687.6|6684.8|6687.7|6684.9|6686.6|6683.8|31
1629708900000|2021-08-23 08:55:00|6686.7|6683.9|6687.6|6684.8|6687.7|6684.9|6686.1|6683.3|4
1629708920000|2021-08-23 08:55:20|6687.2|6684.4|6685.2|6682.4|6687.2|6684.4|6685|6682.2|34
1629708930000|2021-08-23 08:55:30|6685.6|6682.8|6686|6683.2|6687|6684.2|6685.6|6682.8|21
1629708940000|2021-08-23 08:55:40|6685.1|6682.3|6685.6|6682.8|6686.6|6683.8|6684.6|6681.8|17
1629708950000|2021-08-23 08:55:50|6685.2|6682.4|6684.6|6681.8|6685.2|6682.4|6684.6|6681.8|2
1629708960000|2021-08-23 08:56:00|6686.6|6683.8|6687.2|6684.4|6687.2|6684.4|6686.1|6683.3|64
1629708970000|2021-08-23 08:56:10|6687.6|6684.8|6688|6685.2|6688|6685.2|6687.6|6684.8|1
1629708980000|2021-08-23 08:56:20|6688.2|6685.4|6688.2|6685.4|6688.7|6685.9|6688.1|6685.3|13
1629708990000|2021-08-23 08:56:30|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|6687.6|6684.8|75
1629709000000|2021-08-23 08:56:40|6688.1|6685.3|6689|6686.2|6689|6686.2|6688|6685.2|7
1629709010000|2021-08-23 08:56:50|6689.2|6686.4|6689|6686.2|6689.2|6686.4|6689|6686.2|13
1629709020000|2021-08-23 08:57:00|6688.6|6685.8|6688.6|6685.8|6689|6686.2|6687.6|6684.8|7
1629709030000|2021-08-23 08:57:10|6689|6686.2|6688.6|6685.8|6689.2|6686.4|6688.6|6685.8|17
1629709040000|2021-08-23 08:57:20|6689|6686.2|6689.1|6686.3|6689.2|6686.4|6689|6686.2|16
1629709050000|2021-08-23 08:57:30|6688.6|6685.8|6689.2|6686.4|6689.2|6686.4|6688|6685.2|2
1629709060000|2021-08-23 08:57:40|6688.7|6685.9|6699.7|6696.9|6700.5|6697.7|6688.7|6685.9|506
1629709070000|2021-08-23 08:57:50|6698.9|6696.1|6696.2|6693.4|6699.2|6696.4|6696.2|6693.4|90
1629709080000|2021-08-23 08:58:00|6696.6|6693.8|6698.5|6695.7|6698.7|6695.9|6696.6|6693.8|16
1629709090000|2021-08-23 08:58:10|6698.1|6695.3|6698.2|6695.4|6700.4|6697.6|6697.6|6694.8|294
1629709100000|2021-08-23 08:58:20|6697.8|6695|6697.2|6694.4|6699.3|6696.5|6697.2|6694.4|153
1629709110000|2021-08-23 08:58:30|6697.9|6695.1|6699.3|6696.5|6699.8|6697|6697.9|6695.1|187
1629709120000|2021-08-23 08:58:40|6699.2|6696.4|6699.2|6696.4|6701.2|6698.4|6698.8|6696|96
1629709130000|2021-08-23 08:58:50|6699.3|6696.5|6698.4|6695.6|6699.3|6696.5|6697.8|6695|14
1629709140000|2021-08-23 08:59:00|6699.2|6696.4|6701.2|6698.4|6701.3|6698.5|6699.2|6696.4|32
1629709150000|2021-08-23 08:59:10|6701.3|6698.5|6699.3|6696.5|6701.3|6698.5|6699.2|6696.4|22
1629709160000|2021-08-23 08:59:20|6698.8|6696|6698.8|6696|6698.9|6696.1|6698.3|6695.5|17
1629709170000|2021-08-23 08:59:30|6698.4|6695.6|6701.2|6698.4|6701.8|6699|6697.9|6695.1|19
1629709180000|2021-08-23 08:59:40|6701.3|6698.5|6699.8|6697|6701.8|6699|6699.8|6697|8
1629709190000|2021-08-23 08:59:50|6700.2|6697.4|6699.8|6697|6700.8|6698|6699.8|6697|35
1629709200000|2021-08-23 09:00:00|6699.7|6696.9|6698.7|6695.9|6699.8|6697|6698.7|6695.9|38
1629709210000|2021-08-23 09:00:10|6698.8|6696|6699.8|6697|6700.3|6697.5|6698.8|6696|4
1629709220000|2021-08-23 09:00:20|6699.4|6696.6|6700.8|6698|6700.8|6698|6699.2|6696.4|214
1629709230000|2021-08-23 09:00:30|6701.2|6698.4|6701.2|6698.4|6702.2|6699.4|6700.7|6697.9|37
1629709240000|2021-08-23 09:00:40|6701.3|6698.5|6700.2|6697.4|6701.3|6698.5|6700.2|6697.4|83
1629709250000|2021-08-23 09:00:50|6699.2|6696.4|6697.2|6694.4|6699.4|6696.6|6697.2|6694.4|98
1629709260000|2021-08-23 09:01:00|6696.8|6694|6700.4|6697.6|6701.4|6698.6|6696.8|6694|639
1629709270000|2021-08-23 09:01:10|6700.8|6698|6700.8|6698|6701.4|6698.6|6700.8|6698|4
1629709280000|2021-08-23 09:01:20|6700.9|6698.1|6702.9|6700.1|6703.4|6700.6|6700.8|6698|43
1629709290000|2021-08-23 09:01:30|6702.8|6700|6701.9|6699.1|6703.2|6700.4|6701.5|6698.7|20
1629709300000|2021-08-23 09:01:40|6702.3|6699.5|6703.8|6701|6704.8|6702|6702.3|6699.5|57
1629709310000|2021-08-23 09:01:50|6703.4|6700.6|6704.4|6701.6|6704.8|6702|6703|6700.2|55
1629709320000|2021-08-23 09:02:00|6704.8|6702|6704.8|6702|6705.4|6702.6|6704.8|6702|59
1629709330000|2021-08-23 09:02:10|6705|6702.2|6703.8|6701|6705|6702.2|6703.8|6701|18
1629709340000|2021-08-23 09:02:20|6703.4|6700.6|6700.3|6697.5|6703.4|6700.6|6699.8|6697|59
1629709350000|2021-08-23 09:02:30|6700.4|6697.6|6699.8|6697|6701.3|6698.5|6699.8|6697|18
1629709360000|2021-08-23 09:02:40|6700.3|6697.5|6697.3|6694.5|6700.3|6697.5|6697.3|6694.5|19
1629709370000|2021-08-23 09:02:50|6697.2|6694.4|6697.8|6695|6698.8|6696|6696.8|6694|20
1629709380000|2021-08-23 09:03:00|6697.7|6694.9|6698.4|6695.6|6698.4|6695.6|6697.3|6694.5|11
1629709390000|2021-08-23 09:03:10|6699.2|6696.4|6700|6697.2|6700.3|6697.5|6698.3|6695.5|30
1629709400000|2021-08-23 09:03:20|6699.9|6697.1|6700.5|6697.7|6701.4|6698.6|6699.4|6696.6|212
1629709410000|2021-08-23 09:03:30|6700.6|6697.8|6701.5|6698.7|6702|6699.2|6700.6|6697.8|80
1629709420000|2021-08-23 09:03:40|6702|6699.2|6701|6698.2|6704.5|6701.7|6701|6698.2|84
1629709430000|2021-08-23 09:03:50|6701.5|6698.7|6702.5|6699.7|6702.6|6699.8|6701.5|6698.7|66
1629709440000|2021-08-23 09:04:00|6702.6|6699.8|6702.4|6699.6|6702.6|6699.8|6701|6698.2|15
1629709450000|2021-08-23 09:04:10|6701.6|6698.8|6702|6699.2|6702.6|6699.8|6701.6|6698.8|5
1629709460000|2021-08-23 09:04:20|6702.6|6699.8|6704.4|6701.6|6705.4|6702.6|6702.5|6699.7|1073
1629709470000|2021-08-23 09:04:30|6704.5|6701.7|6703.4|6700.6|6704.5|6701.7|6703|6700.2|96
1629709480000|2021-08-23 09:04:40|6703.5|6700.7|6702|6699.2|6703.5|6700.7|6701.6|6698.8|58
1629709490000|2021-08-23 09:04:50|6702.1|6699.3|6703|6700.2|6703|6700.2|6701.6|6698.8|5
1629709500000|2021-08-23 09:05:00|6702.6|6699.8|6704|6701.2|6705|6702.2|6702.6|6699.8|66
1629709510000|2021-08-23 09:05:10|6704.4|6701.6|6703.6|6700.8|6704.4|6701.6|6703.5|6700.7|41
1629709520000|2021-08-23 09:05:20|6704|6701.2|6703|6700.2|6704.5|6701.7|6702.6|6699.8|29
1629709530000|2021-08-23 09:05:30|6703.4|6700.6|6704|6701.2|6704|6701.2|6703.4|6700.6|2
1629709540000|2021-08-23 09:05:40|6704.4|6701.6|6703.6|6700.8|6704.4|6701.6|6703.4|6700.6|27
1629709550000|2021-08-23 09:05:50|6703.5|6700.7|6702.4|6699.6|6703.6|6700.8|6702.4|6699.6|39
1629709560000|2021-08-23 09:06:00|6702.5|6699.7|6703.4|6700.6|6704.5|6701.7|6702.5|6699.7|73
1629709570000|2021-08-23 09:06:10|6702.5|6699.7|6701|6698.2|6703.4|6700.6|6701|6698.2|55
1629709580000|2021-08-23 09:06:20|6701.4|6698.6|6702.5|6699.7|6703|6700.2|6701.4|6698.6|6
1629709590000|2021-08-23 09:06:30|6702.9|6700.1|6701.4|6698.6|6702.9|6700.1|6701.4|6698.6|15
1629709600000|2021-08-23 09:06:40|6700.4|6697.6|6699.4|6696.6|6701.4|6698.6|6699.4|6696.6|22
1629709610000|2021-08-23 09:06:50|6699.6|6696.8|6700.4|6697.6|6700.5|6697.7|6699.6|6696.8|4
1629709620000|2021-08-23 09:07:00|||||||||1
1629709630000|2021-08-23 09:07:10|6701.4|6698.6|6701.4|6698.6|6701.4|6698.6|6701.4|6698.6|1
1629709640000|2021-08-23 09:07:20|6701.3|6698.5|6700|6697.2|6701.3|6698.5|6699.9|6697.1|30
1629709650000|2021-08-23 09:07:30|6700.4|6697.6|6700.9|6698.1|6701|6698.2|6700.4|6697.6|1
1629709660000|2021-08-23 09:07:40|6701|6698.2|6701|6698.2|6701|6698.2|6701|6698.2|1
1629709670000|2021-08-23 09:07:50|6701.4|6698.6|6703.4|6700.6|6703.5|6700.7|6701.4|6698.6|117
1629709680000|2021-08-23 09:08:00|6704|6701.2|6704|6701.2|6705.4|6702.6|6703.4|6700.6|171
1629709690000|2021-08-23 09:08:10|6704.4|6701.6|6705.4|6702.6|6705.5|6702.7|6704.4|6701.6|9
1629709700000|2021-08-23 09:08:20|6704.6|6701.8|6704.4|6701.6|6705|6702.2|6703.6|6700.8|30
1629709710000|2021-08-23 09:08:30|6704|6701.2|6705.4|6702.6|6705.6|6702.8|6704|6701.2|560
1629709720000|2021-08-23 09:08:40|6705.6|6702.8|6705|6702.2|6705.6|6702.8|6704.5|6701.7|111
1629709730000|2021-08-23 09:08:50|6705.2|6702.4|6704.6|6701.8|6705.5|6702.7|6704.4|6701.6|71
1629709740000|2021-08-23 09:09:00|6705.6|6702.8|6704.5|6701.7|6705.6|6702.8|6704.4|6701.6|37
1629709750000|2021-08-23 09:09:10|6704.6|6701.8|6704.6|6701.8|6705|6702.2|6704.6|6701.8|1
1629709760000|2021-08-23 09:09:20|6704.9|6702.1|6703.6|6700.8|6705|6702.2|6703.6|6700.8|28
1629709770000|2021-08-23 09:09:30|6704|6701.2|6705|6702.2|6705|6702.2|6704|6701.2|12
1629709780000|2021-08-23 09:09:40|6704.5|6701.7|6705|6702.2|6705|6702.2|6704.5|6701.7|4
1629709790000|2021-08-23 09:09:50|6705.4|6702.6|6704.5|6701.7|6705.6|6702.8|6704.4|6701.6|16
1629709800000|2021-08-23 09:10:00|6705|6702.2|6705|6702.2|6705.6|6702.8|6704.9|6702.1|7
1629709810000|2021-08-23 09:10:10|6704.5|6701.7|6704|6701.2|6704.5|6701.7|6702.5|6699.7|22
1629709820000|2021-08-23 09:10:20|6704.4|6701.6|6705.5|6702.7|6705.6|6702.8|6704.4|6701.6|19
1629709830000|2021-08-23 09:10:30|6706|6703.2|6708|6705.2|6708.6|6705.8|6706|6703.2|79
1629709840000|2021-08-23 09:10:40|6708.4|6705.6|6708.4|6705.6|6708.6|6705.8|6708|6705.2|65
1629709850000|2021-08-23 09:10:50|6708|6705.2|6709|6706.2|6709|6706.2|6708|6705.2|13
1629709860000|2021-08-23 09:11:00|6708.6|6705.8|6710.6|6707.8|6710.6|6707.8|6708.5|6705.7|37
1629709870000|2021-08-23 09:11:10|6710.5|6707.7|6708.6|6705.8|6710.5|6707.7|6708.5|6705.7|48
1629709880000|2021-08-23 09:11:20|6708.5|6705.7|6708.4|6705.6|6708.6|6705.8|6708.4|6705.6|14
1629709890000|2021-08-23 09:11:30|6707.6|6704.8|6706.6|6703.8|6708.4|6705.6|6706.5|6703.7|48
1629709900000|2021-08-23 09:11:40|6707|6704.2|6707.6|6704.8|6707.6|6704.8|6707|6704.2|28
1629709910000|2021-08-23 09:11:50|6708.6|6705.8|6709|6706.2|6709.1|6706.3|6708.4|6705.6|32
1629709920000|2021-08-23 09:12:00|6708.6|6705.8|6707.4|6704.6|6709|6706.2|6707.4|6704.6|18
1629709930000|2021-08-23 09:12:10|6707.5|6704.7|6705|6702.2|6707.5|6704.7|6705|6702.2|13
1629709940000|2021-08-23 09:12:20|6704.9|6702.1|6704|6701.2|6705|6702.2|6703.4|6700.6|405
1629709950000|2021-08-23 09:12:30|6704.4|6701.6|6705|6702.2|6705.5|6702.7|6703.9|6701.1|12
1629709960000|2021-08-23 09:12:40|6704.9|6702.1|6704|6701.2|6705|6702.2|6704|6701.2|2
1629709970000|2021-08-23 09:12:50|6704.5|6701.7|6706.4|6703.6|6707|6704.2|6704.5|6701.7|22
1629709980000|2021-08-23 09:13:00|6706.5|6703.7|6703.5|6700.7|6707|6704.2|6703.4|6700.6|49
1629709990000|2021-08-23 09:13:10|6703.6|6700.8|6702.4|6699.6|6704|6701.2|6702.4|6699.6|11
1629710000000|2021-08-23 09:13:20|6702|6699.2|6702.5|6699.7|6703.6|6700.8|6702|6699.2|29
1629710010000|2021-08-23 09:13:30|6702.6|6699.8|6704.5|6701.7|6704.9|6702.1|6702.6|6699.8|13
1629710020000|2021-08-23 09:13:40|6704.4|6701.6|6702.9|6700.1|6704.5|6701.7|6702.9|6700.1|9
1629710030000|2021-08-23 09:13:50|6703|6700.2|6702.4|6699.6|6703|6700.2|6702.1|6699.3|42
1629710040000|2021-08-23 09:14:00|6702.5|6699.7|6702.3|6699.5|6702.9|6700.1|6701.4|6698.6|93
1629710050000|2021-08-23 09:14:10|6702.1|6699.3|6703.3|6700.5|6703.4|6700.6|6701.8|6699|23
1629710060000|2021-08-23 09:14:20|6703.4|6700.6|6704.4|6701.6|6704.4|6701.6|6703.4|6700.6|10
1629710070000|2021-08-23 09:14:30|6705|6702.2|6704.5|6701.7|6705|6702.2|6704.4|6701.6|13
1629710080000|2021-08-23 09:14:40|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|6705.4|6702.6|2
1629710090000|2021-08-23 09:14:50|6705.3|6702.5|6705.4|6702.6|6706.4|6703.6|6705.3|6702.4|65
1629710100000|2021-08-23 09:15:00|6705.3|6702.5|6702.9|6700.1|6705.3|6702.5|6702.8|6700|21
1629710110000|2021-08-23 09:15:10|6702.6|6699.8|6703.4|6700.6|6703.4|6700.6|6702.6|6699.8|0
1629710120000|2021-08-23 09:15:20|6703.8|6701|6704.8|6702|6704.8|6702|6703.8|6701|5
1629710130000|2021-08-23 09:15:30|6704.4|6701.6|6704.8|6702|6705.3|6702.5|6704.4|6701.6|3
1629710140000|2021-08-23 09:15:40|6705.1|6702.3|6704.4|6701.6|6705.1|6702.3|6704.3|6701.5|5
1629710150000|2021-08-23 09:15:50|6705|6702.2|6701.7|6698.9|6705.1|6702.3|6701.7|6698.9|39
1629710160000|2021-08-23 09:16:00|6701.4|6698.6|6702.2|6699.4|6703.4|6700.6|6701.2|6698.4|74
1629710170000|2021-08-23 09:16:10|6702.1|6699.3|6701.6|6698.8|6703.1|6700.3|6701.4|6698.6|99
1629710180000|2021-08-23 09:16:20|6701.7|6698.9|6701.7|6698.9|6701.7|6698.9|6701.2|6698.4|81
1629710190000|2021-08-23 09:16:30|6701.6|6698.8|6698.1|6695.3|6702.1|6699.3|6698.1|6695.3|100
1629710200000|2021-08-23 09:16:40|6697.4|6694.6|6692.9|6690.1|6698|6695.2|6692.4|6689.6|599
1629710210000|2021-08-23 09:16:50|6692.7|6689.9|6695.7|6692.9|6696.4|6693.6|6692.4|6689.6|196
1629710220000|2021-08-23 09:17:00|6695.4|6692.6|6697.4|6694.6|6697.4|6694.6|6694.4|6691.6|15
1629710230000|2021-08-23 09:17:10|6698.5|6695.7|6697.6|6694.8|6698.5|6695.7|6697.4|6694.6|24
1629710240000|2021-08-23 09:17:20|6698|6695.2|6696.5|6693.7|6698.5|6695.7|6696.5|6693.7|62
1629710250000|2021-08-23 09:17:30|6696.4|6693.6|6697|6694.2|6697|6694.2|6696.4|6693.6|103
1629710260000|2021-08-23 09:17:40|6697.4|6694.6|6698|6695.2|6698.5|6695.7|6697.4|6694.6|7
1629710270000|2021-08-23 09:17:50|6698.5|6695.7|6697.5|6694.7|6698.5|6695.7|6697.5|6694.7|2
1629710280000|2021-08-23 09:18:00|6697.6|6694.8|6698.5|6695.7|6698.5|6695.7|6697.6|6694.8|1
1629710290000|2021-08-23 09:18:10|6698.6|6695.8|6700.4|6697.6|6700.5|6697.7|6698.6|6695.8|92
1629710300000|2021-08-23 09:18:20|6699.2|6696.4|6697.6|6694.8|6699.4|6696.6|6697.5|6694.7|4
1629710310000|2021-08-23 09:18:30|6698|6695.2|6697.8|6695|6698.4|6695.6|6697.5|6694.7|9
1629710320000|2021-08-23 09:18:40|6698|6695.2|6690.7|6687.9|6698|6695.2|6690.7|6687.9|136
1629710330000|2021-08-23 09:18:50|6691.1|6688.3|6690.3|6687.5|6691.7|6688.9|6689.7|6686.9|43
1629710340000|2021-08-23 09:19:00|6690.2|6687.4|6690.1|6687.3|6690.7|6687.9|6690.1|6687.3|18
1629710350000|2021-08-23 09:19:10|6690.7|6687.9|6691.6|6688.8|6691.7|6688.9|6690.6|6687.8|16
1629710360000|2021-08-23 09:19:20|6691.3|6688.5|6689.7|6686.9|6691.3|6688.5|6689.7|6686.9|10
1629710370000|2021-08-23 09:19:30|6688.8|6686|6692.6|6689.8|6692.6|6689.8|6688.7|6685.9|25
1629710380000|2021-08-23 09:19:40|6692.2|6689.4|6689.7|6686.9|6692.2|6689.4|6689.7|6686.9|34
1629710390000|2021-08-23 09:19:50|6690.1|6687.3|6691.1|6688.3|6691.8|6689|6689.7|6686.9|47
1629710400000|2021-08-23 09:20:00|6690.2|6687.4|6690.7|6687.9|6690.7|6687.9|6690.2|6687.4|26
1629710410000|2021-08-23 09:20:10|6691.1|6688.3|6691.2|6688.4|6691.2|6688.4|6691.1|6688.3|4
1629710420000|2021-08-23 09:20:20|6691.7|6688.9|6692.1|6689.3|6692.6|6689.8|6691.7|6688.9|7
1629710430000|2021-08-23 09:20:30|6691.7|6688.9|6691.5|6688.7|6692.2|6689.4|6691.1|6688.3|79
1629710440000|2021-08-23 09:20:40|6690.7|6687.9|6690.6|6687.8|6691.1|6688.3|6690.1|6687.3|7
1629710450000|2021-08-23 09:20:50|6690.1|6687.3|6689|6686.2|6690.1|6687.3|6688.7|6685.9|29
1629710460000|2021-08-23 09:21:00|6688.6|6685.8|6687.7|6684.9|6688.6|6685.8|6687.1|6684.3|10
1629710470000|2021-08-23 09:21:10|6688.1|6685.3|6687.7|6684.9|6689.1|6686.3|6687.1|6684.3|57
1629710480000|2021-08-23 09:21:20|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|1
1629710490000|2021-08-23 09:21:30|6688|6685.2|6687.6|6684.8|6688.1|6685.3|6687.1|6684.3|257
1629710500000|2021-08-23 09:21:40|6687.7|6684.9|6690.1|6687.3|6690.1|6687.3|6687.7|6684.9|65
1629710510000|2021-08-23 09:21:50|||||||||1
1629710520000|2021-08-23 09:22:00|6690.7|6687.9|6692.1|6689.3|6692.1|6689.3|6690.6|6687.8|6
1629710530000|2021-08-23 09:22:10|6691.1|6688.3|6691.1|6688.3|6691.6|6688.8|6691.1|6688.3|13
1629710540000|2021-08-23 09:22:20|6691.6|6688.8|6691.1|6688.3|6691.6|6688.8|6691.1|6688.3|24
1629710550000|2021-08-23 09:22:30|6691.5|6688.7|6691.1|6688.3|6691.6|6688.8|6691.1|6688.3|12
1629710560000|2021-08-23 09:22:40|6691|6688.2|6690.1|6687.3|6691|6688.2|6690.1|6687.3|109
1629710570000|2021-08-23 09:22:50|6689.5|6686.7|6688.6|6685.8|6689.5|6686.7|6688.5|6685.7|17
1629710580000|2021-08-23 09:23:00|6688.5|6685.7|6690|6687.2|6691.1|6688.3|6688.5|6685.7|170
1629710590000|2021-08-23 09:23:10|6690.1|6687.3|6690|6687.2|6690.5|6687.7|6689.9|6687.1|24
1629710600000|2021-08-23 09:23:20|6689.5|6686.7|6688.5|6685.7|6689.5|6686.7|6688.5|6685.7|54
1629710610000|2021-08-23 09:23:30|6688.9|6686.1|6688.5|6685.7|6689.5|6686.7|6688.5|6685.7|19
1629710620000|2021-08-23 09:23:40|||||||||1
1629710630000|2021-08-23 09:23:50|6688.1|6685.3|6688.1|6685.3|6688.6|6685.8|6688.1|6685.3|4
1629710640000|2021-08-23 09:24:00|6688.6|6685.8|6688.1|6685.3|6688.7|6685.9|6688.1|6685.3|39
1629710650000|2021-08-23 09:24:10|6688|6685.2|6687.1|6684.3|6688|6685.2|6687.1|6684.3|0
1629710660000|2021-08-23 09:24:20|6686.8|6684|6686.1|6683.3|6686.8|6684|6685.3|6682.5|19
1629710670000|2021-08-23 09:24:30|6685.3|6682.5|6685.1|6682.3|6685.3|6682.5|6684.1|6681.3|7
1629710680000|2021-08-23 09:24:40|6685.2|6682.4|6686.1|6683.3|6686.1|6683.3|6685.2|6682.4|6
1629710690000|2021-08-23 09:24:50|6686.5|6683.7|6685.7|6682.9|6686.6|6683.8|6685.1|6682.3|26
1629710700000|2021-08-23 09:25:00|6686.1|6683.3|6687.1|6684.3|6687.1|6684.3|6686.1|6683.3|26
1629710710000|2021-08-23 09:25:10|6686.6|6683.8|6686.1|6683.3|6686.6|6683.8|6686.1|6683.3|6
1629710720000|2021-08-23 09:25:20|6685.1|6682.3|6686.7|6683.9|6686.7|6683.9|6685.1|6682.3|23
1629710730000|2021-08-23 09:25:30|6687.1|6684.3|6688|6685.2|6688.1|6685.3|6687.1|6684.3|9
1629710740000|2021-08-23 09:25:40|6687.5|6684.7|6687.1|6684.3|6688|6685.2|6686.1|6683.3|13
1629710750000|2021-08-23 09:25:50|||||||||9
1629710760000|2021-08-23 09:26:00|6687.9|6685.1|6690.1|6687.3|6690.6|6687.8|6687.1|6684.3|198
1629710770000|2021-08-23 09:26:10|6689.6|6686.8|6691.2|6688.4|6691.2|6688.4|6689.1|6686.3|64
1629710780000|2021-08-23 09:26:20|6691.1|6688.3|6691.2|6688.4|6691.3|6688.5|6691.1|6688.3|4
1629710790000|2021-08-23 09:26:30|6691.3|6688.5|6691.1|6688.3|6692.1|6689.3|6691.1|6688.3|52
1629710800000|2021-08-23 09:26:40|6690.7|6687.9|6688.7|6685.9|6690.7|6687.9|6688.7|6685.9|3
1629710810000|2021-08-23 09:26:50|6688.6|6685.8|6688.6|6685.8|6688.7|6685.9|6688.1|6685.3|11
1629710820000|2021-08-23 09:27:00|6688.7|6685.9|6689.6|6686.8|6689.6|6686.8|6688.6|6685.8|7
1629710830000|2021-08-23 09:27:10|6689.2|6686.4|6689.7|6686.9|6690.1|6687.3|6689.1|6686.3|13
1629710840000|2021-08-23 09:27:20|6689.1|6686.3|6688.2|6685.4|6689.6|6686.8|6686.7|6683.9|39
1629710850000|2021-08-23 09:27:30|6688.1|6685.3|6689.1|6686.3|6689.2|6686.4|6688.1|6685.3|3
1629710860000|2021-08-23 09:27:40|6689.5|6686.7|6689.1|6686.3|6689.5|6686.7|6689.1|6686.3|3
1629710870000|2021-08-23 09:27:50|6689.2|6686.4|6688.6|6685.8|6689.5|6686.7|6688.6|6685.8|4
1629710880000|2021-08-23 09:28:00|6688.2|6685.4|6688.6|6685.8|6689.5|6686.7|6688.2|6685.4|5
1629710890000|2021-08-23 09:28:10|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|6688.1|6685.3|2
1629710900000|2021-08-23 09:28:20|||||||||1
1629710910000|2021-08-23 09:28:30|6687.2|6684.4|6688.1|6685.3|6688.1|6685.3|6687.2|6684.4|6
1629710920000|2021-08-23 09:28:40|6688.3|6685.5|6689.6|6686.8|6690.1|6687.3|6688.3|6685.5|14
1629710930000|2021-08-23 09:28:50|6689.5|6686.7|6687.1|6684.3|6689.5|6686.7|6687.1|6684.3|4
1629710940000|2021-08-23 09:29:00|6685.7|6682.9|6686.1|6683.3|6687.1|6684.3|6685.7|6682.9|13
1629710950000|2021-08-23 09:29:10|6685.7|6682.9|6687.1|6684.3|6688.6|6685.8|6685.7|6682.9|419
1629710960000|2021-08-23 09:29:20|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|6687.6|6684.8|3
1629710970000|2021-08-23 09:29:30|6687.1|6684.3|6689.1|6686.3|6689.1|6686.3|6687.1|6684.3|9
1629710980000|2021-08-23 09:29:40|6690.1|6687.3|6689.1|6686.3|6690.1|6687.3|6689.1|6686.3|15
1629710990000|2021-08-23 09:29:50|6688.2|6685.4|6688.1|6685.3|6688.2|6685.4|6687.7|6684.9|80
1629711000000|2021-08-23 09:30:00|6688.6|6685.8|6689.5|6686.7|6690|6687.2|6688.6|6685.8|4
1629711010000|2021-08-23 09:30:10|6689.4|6686.6|6687.5|6684.7|6689.4|6686.6|6687.5|6684.7|181
1629711020000|2021-08-23 09:30:20|6687.9|6685.1|6688|6685.2|6688|6685.2|6687.9|6685.1|2
1629711030000|2021-08-23 09:30:30|6687.9|6685.1|6689.1|6686.3|6689.9|6687.1|6687.9|6685.1|20
1629711040000|2021-08-23 09:30:40|6689.9|6687.1|6691.9|6689.1|6692.1|6689.3|6689.9|6687.1|24
1629711050000|2021-08-23 09:30:50|6692|6689.2|6692.5|6689.7|6692.5|6689.7|6691.9|6689.1|14
1629711060000|2021-08-23 09:31:00|6692.1|6689.3|6692|6689.2|6692.5|6689.7|6692|6689.2|2
1629711070000|2021-08-23 09:31:10|6692.4|6689.6|6695.1|6692.3|6695.1|6692.3|6692.4|6689.6|80
1629711080000|2021-08-23 09:31:20|6695.5|6692.7|6693.1|6690.3|6697.3|6694.5|6693.1|6690.3|387
1629711090000|2021-08-23 09:31:30|6693.5|6690.7|6694.1|6691.3|6694.2|6691.4|6693.5|6690.7|10
1629711100000|2021-08-23 09:31:40|6693.7|6690.9|6693.7|6690.9|6695.1|6692.3|6692.3|6689.5|46
1629711110000|2021-08-23 09:31:50|6694.6|6691.8|6694.7|6691.9|6696.2|6693.4|6694.1|6691.3|2
1629711120000|2021-08-23 09:32:00|6695.1|6692.3|6696.7|6693.9|6696.7|6693.9|6695.1|6692.3|4
1629711130000|2021-08-23 09:32:10|6697.1|6694.3|6696.6|6693.8|6697.1|6694.3|6696.6|6693.8|5
1629711140000|2021-08-23 09:32:20|6696.7|6693.9|6696.7|6693.9|6697|6694.2|6696.6|6693.8|1
1629711150000|2021-08-23 09:32:30|6697.1|6694.3|6696.9|6694.1|6697.1|6694.3|6696.9|6694.1|9
1629711160000|2021-08-23 09:32:40|6696.2|6693.4|6695.1|6692.3|6697.1|6694.3|6695.1|6692.3|9
1629711170000|2021-08-23 09:32:50|6695.6|6692.8|6694.1|6691.3|6695.6|6692.8|6694.1|6691.3|10
1629711180000|2021-08-23 09:33:00|6693.6|6690.8|6692.7|6689.9|6693.6|6690.8|6692.1|6689.3|24
1629711190000|2021-08-23 09:33:10|6693.1|6690.3|6693.7|6690.9|6694.1|6691.3|6693.1|6690.3|9
1629711200000|2021-08-23 09:33:20|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|2
1629711220000|2021-08-23 09:33:40|6695.1|6692.3|6695.1|6692.3|6695.1|6692.3|6695.1|6692.3|3
1629711230000|2021-08-23 09:33:50|6696.1|6693.3|6695.1|6692.3|6696.1|6693.3|6695.1|6692.3|17
1629711240000|2021-08-23 09:34:00|6695.2|6692.4|6696.1|6693.3|6696.1|6693.3|6695.2|6692.4|6
1629711250000|2021-08-23 09:34:10|6696.9|6694.1|6695.1|6692.3|6697.1|6694.3|6694.6|6691.8|9
1629711260000|2021-08-23 09:34:20|6695.6|6692.8|6695.6|6692.8|6695.7|6692.9|6695.6|6692.8|8
1629711270000|2021-08-23 09:34:30|6695.1|6692.3|6696.2|6693.4|6697.2|6694.4|6695.1|6692.3|54
1629711280000|2021-08-23 09:34:40|6696.7|6693.9|6696.8|6694|6697.3|6694.5|6696.7|6693.9|27
1629711290000|2021-08-23 09:34:50|6697.2|6694.4|6697.3|6694.5|6697.3|6694.5|6697.2|6694.4|10
1629711300000|2021-08-23 09:35:00|6697.7|6694.9|6699.7|6696.9|6700.3|6697.5|6697.7|6694.9|32
1629711310000|2021-08-23 09:35:10|6699.3|6696.5|6702.1|6699.3|6702.2|6699.4|6699.2|6696.4|14
1629711320000|2021-08-23 09:35:20|6702.3|6699.5|6704.3|6701.5|6704.7|6701.9|6702.2|6699.4|23
1629711330000|2021-08-23 09:35:30|6704.7|6701.9|6703.1|6700.3|6704.7|6701.9|6703.1|6700.3|15
1629711340000|2021-08-23 09:35:40|6703.2|6700.4|6706.3|6703.5|6706.3|6703.5|6703.2|6700.4|60
1629711350000|2021-08-23 09:35:50|6707.1|6704.3|6707.3|6704.5|6708.3|6705.5|6706.7|6703.9|54
1629711360000|2021-08-23 09:36:00|6707.2|6704.4|6707.1|6704.3|6707.7|6704.9|6707.1|6704.3|36
1629711370000|2021-08-23 09:36:10|6707.2|6704.4|6707.1|6704.3|6707.2|6704.4|6707.1|6704.3|3
1629711380000|2021-08-23 09:36:20|6707.3|6704.5|6708.1|6705.3|6708.3|6705.5|6707.3|6704.5|20
1629711390000|2021-08-23 09:36:30|6708.2|6705.4|6708.2|6705.4|6708.2|6705.4|6706.7|6703.9|84
1629711400000|2021-08-23 09:36:40|6708.7|6705.9|6708.7|6705.9|6709.7|6706.9|6708.7|6705.9|12
1629711410000|2021-08-23 09:36:50|6708.3|6705.5|6706.7|6703.9|6708.3|6705.5|6706.2|6703.4|49
1629711420000|2021-08-23 09:37:00|6707.1|6704.3|6706.1|6703.3|6707.1|6704.3|6706.1|6703.3|10
1629711430000|2021-08-23 09:37:10|6706.3|6703.5|6707.1|6704.3|6707.3|6704.5|6706.3|6703.5|11
1629711440000|2021-08-23 09:37:20|6706.3|6703.5|6705.2|6702.4|6706.7|6703.9|6705.1|6702.3|15
1629711450000|2021-08-23 09:37:30|6704.7|6701.9|6703.7|6700.9|6704.7|6701.9|6703.3|6700.5|94
1629711460000|2021-08-23 09:37:40|6703.3|6700.5|6703.7|6700.9|6704.3|6701.5|6703.3|6700.5|11
1629711470000|2021-08-23 09:37:50|6703.3|6700.5|6704.3|6701.5|6704.3|6701.5|6703.1|6700.3|137
1629711480000|2021-08-23 09:38:00|6704.2|6701.4|6704.3|6701.5|6704.3|6701.5|6703.7|6700.9|5
1629711490000|2021-08-23 09:38:10|6704.7|6701.9|6705.3|6702.5|6705.3|6702.5|6704.7|6701.9|4
1629711500000|2021-08-23 09:38:20|6705.1|6702.3|6706.2|6703.4|6706.3|6703.5|6705.1|6702.3|16
1629711510000|2021-08-23 09:38:30|6706.1|6703.3|6705.8|6703|6706.1|6703.3|6705.7|6702.9|5
1629711520000|2021-08-23 09:38:40|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|1
1629711530000|2021-08-23 09:38:50|6705.3|6702.5|6705.1|6702.3|6705.7|6702.9|6705.1|6702.3|44
1629711540000|2021-08-23 09:39:00|6705.2|6702.4|6707.3|6704.5|6707.7|6704.9|6705.2|6702.4|17
1629711550000|2021-08-23 09:39:10|6707.7|6704.9|6706.7|6703.9|6707.7|6704.9|6706.7|6703.9|35
1629711560000|2021-08-23 09:39:20|6707.5|6704.7|6706.7|6703.9|6708.7|6705.9|6706.1|6703.3|77
1629711570000|2021-08-23 09:39:30|6706.9|6704.1|6707.7|6704.9|6708.1|6705.3|6706.9|6704.1|33
1629711580000|2021-08-23 09:39:40|6708.1|6705.3|6709.1|6706.3|6709.3|6706.5|6708.1|6705.3|6
1629711590000|2021-08-23 09:39:50|6708.7|6705.9|6707.3|6704.5|6708.8|6706|6707.2|6704.4|13
1629711600000|2021-08-23 09:40:00|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|6707.7|6704.9|5
1629711620000|2021-08-23 09:40:20|6708.2|6705.4|6708.7|6705.9|6708.7|6705.9|6708.2|6705.4|18
1629711630000|2021-08-23 09:40:30|6708.3|6705.5|6706.6|6703.8|6708.3|6705.5|6706.2|6703.4|341
1629711640000|2021-08-23 09:40:40|6706.1|6703.3|6706.6|6703.8|6707|6704.2|6706.1|6703.3|34
1629711650000|2021-08-23 09:40:50|6706.7|6703.9|6707|6704.2|6707.1|6704.3|6706.7|6703.9|6
1629711660000|2021-08-23 09:41:00|6706.6|6703.8|6707.1|6704.3|6707.1|6704.3|6706.6|6703.8|7
1629711670000|2021-08-23 09:41:10|6707.7|6704.9|6707.1|6704.3|6708.7|6705.9|6707.1|6704.3|64
1629711680000|2021-08-23 09:41:20|6707.7|6704.9|6706.7|6703.9|6708|6705.2|6706.1|6703.3|177
1629711690000|2021-08-23 09:41:30|6707.1|6704.3|6707.1|6704.3|6708.1|6705.3|6707.1|6704.3|5
1629711700000|2021-08-23 09:41:40|6706.7|6703.9|6706.6|6703.8|6707.1|6704.3|6706.1|6703.3|25
1629711710000|2021-08-23 09:41:50|6706.5|6703.7|6706.1|6703.3|6706.5|6703.7|6705.7|6702.9|9
1629711720000|2021-08-23 09:42:00|6705.7|6702.9|6707.1|6704.3|6707.1|6704.3|6705.7|6702.9|28
1629711730000|2021-08-23 09:42:10|6707.7|6704.9|6707.7|6704.9|6708.2|6705.4|6707.6|6704.8|11
1629711740000|2021-08-23 09:42:20|6708.2|6705.4|6707.6|6704.8|6709.2|6706.4|6707.6|6704.8|16
1629711750000|2021-08-23 09:42:30|6707.7|6704.9|6706.7|6703.9|6707.7|6704.9|6706.1|6703.3|48
1629711770000|2021-08-23 09:42:50|6706.6|6703.8|6707.1|6704.3|6707.1|6704.3|6706.6|6703.8|12
1629711780000|2021-08-23 09:43:00|6706.7|6703.9|6706.1|6703.3|6706.7|6703.9|6706.1|6703.3|17
1629711790000|2021-08-23 09:43:10|||||||||2
1629711800000|2021-08-23 09:43:20|||||||||12
1629711810000|2021-08-23 09:43:30|6706.5|6703.7|6706.7|6703.9|6707.1|6704.3|6706.5|6703.7|41
1629711820000|2021-08-23 09:43:40|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|8
1629711830000|2021-08-23 09:43:50|6707|6704.2|6706.5|6703.7|6707.1|6704.3|6706.5|6703.7|15
1629711840000|2021-08-23 09:44:00|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|10
1629711850000|2021-08-23 09:44:10|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|6705.7|6702.9|121
1629711860000|2021-08-23 09:44:20|6706.1|6703.3|6706.2|6703.4|6707.1|6704.3|6706.1|6703.3|15
1629711870000|2021-08-23 09:44:30|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|6706.1|6703.3|2
1629711880000|2021-08-23 09:44:40|6706.3|6703.5|6706.1|6703.3|6707.1|6704.3|6706.1|6703.3|24
1629711890000|2021-08-23 09:44:50|||||||||24
1629711900000|2021-08-23 09:45:00|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|6706.1|6703.3|6
1629711910000|2021-08-23 09:45:10|6707.1|6704.3|6707.1|6704.3|6707.1|6704.3|6706.7|6703.9|14
1629711920000|2021-08-23 09:45:20|6706.7|6703.9|6706.7|6703.9|6706.7|6703.9|6706.1|6703.3|24
1629711930000|2021-08-23 09:45:30|6707.3|6704.5|6707.2|6704.4|6707.3|6704.5|6706.7|6703.9|33
1629711940000|2021-08-23 09:45:40|6706.8|6704|6707.2|6704.4|6707.2|6704.4|6706.2|6703.4|80
1629711950000|2021-08-23 09:45:50|6706.7|6703.9|6707.1|6704.3|6707.3|6704.5|6706.7|6703.9|20
1629711960000|2021-08-23 09:46:00|6706.7|6703.9|6706.7|6703.9|6707.1|6704.3|6706.2|6703.4|7
1629711970000|2021-08-23 09:46:10|6707.1|6704.3|6707.2|6704.4|6707.2|6704.4|6706.8|6704|10
1629711980000|2021-08-23 09:46:20|6707.3|6704.5|6706.3|6703.5|6707.3|6704.5|6706.3|6703.5|19
1629711990000|2021-08-23 09:46:30|6706.7|6703.9|6707.1|6704.3|6707.2|6704.4|6706.2|6703.4|11
1629712000000|2021-08-23 09:46:40|6707.2|6704.4|6707.3|6704.5|6707.3|6704.5|6707.1|6704.3|5
1629712010000|2021-08-23 09:46:50|6707.7|6704.9|6707.1|6704.3|6707.7|6704.9|6707.1|6704.3|18
1629712020000|2021-08-23 09:47:00|||||||||10
1629712030000|2021-08-23 09:47:10|6706.2|6703.4|6707.1|6704.3|6707.1|6704.3|6706.2|6703.4|21
1629712040000|2021-08-23 09:47:20|6707.3|6704.5|6706.2|6703.4|6707.7|6704.9|6706.1|6703.3|41
1629712050000|2021-08-23 09:47:30|6707|6704.2|6707.1|6704.3|6707.1|6704.3|6706.7|6703.9|6
1629712060000|2021-08-23 09:47:40|6707.3|6704.5|6708.1|6705.3|6708.1|6705.3|6707.1|6704.3|18
1629712070000|2021-08-23 09:47:50|6708.2|6705.4|6709.7|6706.9|6709.7|6706.9|6708.2|6705.4|21
1629712080000|2021-08-23 09:48:00|6709.2|6706.4|6709.7|6706.9|6710.3|6707.5|6709.1|6706.3|121
1629712090000|2021-08-23 09:48:10|6710.3|6707.5|6710.2|6707.4|6710.3|6707.5|6710.1|6707.3|7
1629712100000|2021-08-23 09:48:20|6710.1|6707.3|6712.3|6709.5|6712.7|6709.9|6710.1|6707.3|85
1629712110000|2021-08-23 09:48:30|6712.7|6709.9|6712.1|6709.3|6712.7|6709.9|6712.1|6709.3|2
1629712120000|2021-08-23 09:48:40|6711.3|6708.5|6711.3|6708.5|6711.3|6708.5|6711.3|6708.5|14
1629712130000|2021-08-23 09:48:50|6712.1|6709.3|6710.5|6707.7|6712.1|6709.3|6710.5|6707.7|26
1629712140000|2021-08-23 09:49:00|6710.1|6707.3|6706.1|6703.3|6710.1|6707.3|6706.1|6703.3|30
1629712150000|2021-08-23 09:49:10|6706.5|6703.7|6704.7|6701.9|6706.7|6703.9|6702.1|6699.3|49
1629712160000|2021-08-23 09:49:20|6704.5|6701.7|6704.3|6701.5|6705.7|6702.9|6704.3|6701.5|25
1629712170000|2021-08-23 09:49:30|6704.7|6701.9|6703.1|6700.3|6704.7|6701.9|6702.1|6699.3|455
1629712180000|2021-08-23 09:49:40|6703.5|6700.7|6704|6701.2|6704|6701.2|6703.5|6700.7|4
1629712190000|2021-08-23 09:49:50|6704.1|6701.3|6703.5|6700.7|6706.1|6703.3|6703.5|6700.7|22
1629712200000|2021-08-23 09:50:00|6703.1|6700.3|6702.9|6700.1|6703.5|6700.7|6702.9|6700.1|9
1629712210000|2021-08-23 09:50:10|6703.1|6700.3|6700|6697.2|6703.1|6700.3|6700|6697.2|33
1629712220000|2021-08-23 09:50:20|6699.9|6697.1|6697.9|6695.1|6701|6698.2|6697.5|6694.7|29
1629712230000|2021-08-23 09:50:30|6697.5|6694.7|6700.5|6697.7|6701|6698.2|6697.5|6694.7|27
1629712240000|2021-08-23 09:50:40|6700|6697.2|6700|6697.2|6701.5|6698.7|6699.5|6696.7|37
1629712250000|2021-08-23 09:50:50|6700.1|6697.3|6700.5|6697.7|6701|6698.2|6699.9|6697.1|30
1629712260000|2021-08-23 09:51:00|6700.4|6697.6|6699.1|6696.3|6700.5|6697.7|6699.1|6696.3|46
1629712270000|2021-08-23 09:51:10|6698.9|6696.1|6698|6695.2|6698.9|6696.1|6697.9|6695.1|66
1629712280000|2021-08-23 09:51:20|6698.1|6695.3|6698|6695.2|6699|6696.2|6698|6695.2|5
1629712290000|2021-08-23 09:51:30|6697.9|6695.1|6696.5|6693.7|6697.9|6695.1|6696|6693.2|12
1629712300000|2021-08-23 09:51:40|6696.9|6694.1|6697.5|6694.7|6697.5|6694.7|6696.9|6694.1|6
1629712310000|2021-08-23 09:51:50|6697.9|6695.1|6697.9|6695.1|6698|6695.2|6697.9|6695.1|11
1629712320000|2021-08-23 09:52:00|6698.1|6695.3|6699.1|6696.3|6699.9|6697.1|6698.1|6695.3|12
1629712330000|2021-08-23 09:52:10|6699.5|6696.7|6698.5|6695.7|6699.5|6696.7|6698.5|6695.7|2
1629712340000|2021-08-23 09:52:20|6698.6|6695.8|6700|6697.2|6700.1|6697.3|6698.1|6695.3|54
1629712350000|2021-08-23 09:52:30|6699.5|6696.7|6698.5|6695.7|6699.5|6696.7|6698|6695.2|309
1629712360000|2021-08-23 09:52:40|6698.9|6696.1|6695.5|6692.7|6699|6696.2|6695.5|6692.7|28
1629712370000|2021-08-23 09:52:50|6694.9|6692.1|6695.3|6692.5|6695.9|6693.1|6694.4|6691.6|25
1629712380000|2021-08-23 09:53:00|6694.9|6692.1|6694.8|6692|6697.4|6694.6|6694.8|6692|22
1629712390000|2021-08-23 09:53:10|6694.9|6692.1|6695.4|6692.6|6695.9|6693.1|6694.4|6691.6|14
1629712400000|2021-08-23 09:53:20|6695.5|6692.7|6695.3|6692.5|6695.9|6693.1|6695.3|6692.5|8
1629712410000|2021-08-23 09:53:30|6695.8|6693|6692.9|6690.1|6695.8|6693|6692.3|6689.5|43
1629712420000|2021-08-23 09:53:40|6693.3|6690.5|6694.9|6692.1|6694.9|6692.1|6693.3|6690.5|17
1629712430000|2021-08-23 09:53:50|6694.8|6692|6693.8|6691|6694.8|6692|6693.3|6690.5|13
1629712440000|2021-08-23 09:54:00|6693.9|6691.1|6693.9|6691.1|6694.4|6691.6|6693.7|6690.9|28
1629712450000|2021-08-23 09:54:10|6694.3|6691.5|6693.3|6690.5|6695.3|6692.5|6693.3|6690.5|170
1629712460000|2021-08-23 09:54:20|6692.9|6690.1|6689.8|6687|6692.9|6690.1|6689.7|6686.9|13
1629712470000|2021-08-23 09:54:30|6689.9|6687.1|6690.3|6687.5|6691.2|6688.4|6689.9|6687.1|23
1629712480000|2021-08-23 09:54:40|6690.8|6688|6690.2|6687.4|6690.8|6688|6689.7|6686.9|24
1629712490000|2021-08-23 09:54:50|6690.3|6687.5|6690.3|6687.5|6690.3|6687.5|6689.7|6686.9|38
1629712500000|2021-08-23 09:55:00|6687.9|6685.1|6690.3|6687.5|6690.3|6687.5|6687.8|6685|62
1629712510000|2021-08-23 09:55:10|6689.8|6687|6689.8|6687|6689.9|6687.1|6689.7|6686.9|19
1629712520000|2021-08-23 09:55:20|6690.2|6687.4|6689.9|6687.1|6690.3|6687.5|6689.4|6686.6|8
1629712530000|2021-08-23 09:55:30|6690.3|6687.5|6689.8|6687|6691.3|6688.5|6689.3|6686.5|13
1629712540000|2021-08-23 09:55:40|6689.9|6687.1|6688.3|6685.5|6689.9|6687.1|6687.9|6685.1|17
1629712550000|2021-08-23 09:55:50|6688.9|6686.1|6685.9|6683.1|6688.9|6686.1|6685.8|6683|54
1629712560000|2021-08-23 09:56:00|6686.3|6683.5|6687.3|6684.5|6687.9|6685.1|6686.3|6683.5|34
1629712570000|2021-08-23 09:56:10|6687.4|6684.6|6688.5|6685.7|6688.8|6686|6686.2|6683.4|162
1629712580000|2021-08-23 09:56:20|6688.9|6686.1|6688.8|6686|6689.8|6687|6688.3|6685.5|66
1629712590000|2021-08-23 09:56:30|6688.4|6685.6|6688.4|6685.6|6688.9|6686.1|6688.3|6685.5|33
1629712600000|2021-08-23 09:56:40|||||||||14
1629712610000|2021-08-23 09:56:50|6686.7|6683.9|6685.2|6682.4|6686.8|6684|6685.2|6682.3|282
1629712620000|2021-08-23 09:57:00|6684.8|6682|6685.3|6682.5|6685.8|6683|6684.8|6682|27
1629712630000|2021-08-23 09:57:10|6685.4|6682.6|6686.4|6683.6|6686.9|6684.1|6685.3|6682.5|10
1629712640000|2021-08-23 09:57:20|6686.3|6683.5|6684.3|6681.5|6686.3|6683.5|6684.2|6681.4|17
1629712650000|2021-08-23 09:57:30|6684.2|6681.4|6684.3|6681.5|6684.3|6681.5|6684.2|6681.4|7
1629712660000|2021-08-23 09:57:40|6684.7|6681.9|6684.4|6681.6|6684.8|6682|6684.4|6681.6|11
1629712670000|2021-08-23 09:57:50|6684.8|6682|6684.9|6682.1|6686.3|6683.5|6684.7|6681.9|13
1629712680000|2021-08-23 09:58:00|6685.3|6682.5|6683.7|6680.9|6685.9|6683.1|6683.7|6680.9|30
1629712690000|2021-08-23 09:58:10|6683.2|6680.4|6683.2|6680.4|6683.8|6681|6681.8|6679|20
1629712700000|2021-08-23 09:58:20|6683.1|6680.3|6678.3|6675.5|6683.3|6680.5|6677.7|6674.9|189
1629712710000|2021-08-23 09:58:30|6678.7|6675.9|6680.3|6677.5|6680.3|6677.5|6678.7|6675.9|52
1629712720000|2021-08-23 09:58:40|6680.7|6677.9|6681.1|6678.3|6681.7|6678.9|6680.7|6677.9|158
1629712730000|2021-08-23 09:58:50|6680.7|6677.9|6678.7|6675.9|6680.7|6677.9|6678.7|6675.9|125
1629712740000|2021-08-23 09:59:00|6679.7|6676.9|6679.7|6676.9|6680.2|6677.4|6678.7|6675.9|42
1629712750000|2021-08-23 09:59:10|6680.2|6677.4|6680.7|6677.9|6680.8|6678|6680.2|6677.4|22
1629712760000|2021-08-23 09:59:20|6680.3|6677.5|6680.7|6677.9|6680.8|6678|6680.3|6677.5|6
1629712770000|2021-08-23 09:59:30|6680.3|6677.5|6680.4|6677.6|6680.9|6678.1|6680.3|6677.5|121
1629712780000|2021-08-23 09:59:40|6680.3|6677.5|6679.3|6676.5|6680.3|6677.5|6678.4|6675.6|16
1629712790000|2021-08-23 09:59:50|6678.8|6676|6671.7|6668.9|6678.8|6676|6671.7|6668.9|191
1629712800000|2021-08-23 10:00:00|6672.2|6669.4|6674.9|6672.1|6674.9|6672.1|6670.9|6668.1|106
1629712810000|2021-08-23 10:00:10|6675.3|6672.5|6675.3|6672.5|6675.3|6672.5|6673.4|6670.6|8
1629712820000|2021-08-23 10:00:20|6675.7|6672.9|6676.9|6674.1|6677.8|6675|6675.7|6672.9|65
1629712830000|2021-08-23 10:00:30|6677|6674.2|6677.7|6674.9|6677.7|6674.9|6677|6674.2|10
1629712840000|2021-08-23 10:00:40|6677.8|6675|6676.7|6673.9|6677.9|6675.1|6676.7|6673.9|4
1629712850000|2021-08-23 10:00:50|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|6676.3|6673.5|13
1629712860000|2021-08-23 10:01:00|6676.2|6673.4|6675.7|6672.9|6676.7|6673.9|6675.7|6672.9|138
1629712870000|2021-08-23 10:01:10|6676.2|6673.4|6675.7|6672.9|6676.7|6673.9|6675.7|6672.9|10
1629712880000|2021-08-23 10:01:20|6675.3|6672.5|6674.7|6671.9|6675.3|6672.5|6673.8|6671|29
1629712890000|2021-08-23 10:01:30|6674.8|6672|6674.7|6671.9|6675.7|6672.9|6674.7|6671.9|150
1629712900000|2021-08-23 10:01:40|6674.6|6671.8|6673.8|6671|6674.7|6671.9|6673.8|6671|8
1629712910000|2021-08-23 10:01:50|6673.9|6671.1|6675.9|6673.1|6677.4|6674.6|6673.9|6671.1|768
1629712920000|2021-08-23 10:02:00|6676|6673.2|6679.9|6677.1|6679.9|6677.1|6676|6673.2|25
1629712930000|2021-08-23 10:02:10|6678.9|6676.1|6677.9|6675.1|6678.9|6676.1|6677.9|6675.1|23
1629712940000|2021-08-23 10:02:20|6678.1|6675.3|6675.9|6673.1|6678.7|6675.9|6675.9|6673.1|43
1629712950000|2021-08-23 10:02:30|6676.7|6673.9|6676.5|6673.7|6676.9|6674.1|6675.9|6673.1|7
1629712960000|2021-08-23 10:02:40|6676.4|6673.6|6675.5|6672.7|6676.4|6673.6|6675.5|6672.7|90
1629712970000|2021-08-23 10:02:50|6675.9|6673.1|6677|6674.2|6677|6674.2|6675.9|6673.1|5
1629712980000|2021-08-23 10:03:00|6676.9|6674.1|6675.9|6673.1|6676.9|6674.1|6675.9|6673.1|5
1629712990000|2021-08-23 10:03:10|6676.5|6673.7|6676.4|6673.6|6676.5|6673.7|6676|6673.2|7
1629713000000|2021-08-23 10:03:20|6676.5|6673.7|6676.9|6674.1|6677|6674.2|6676.5|6673.7|1
1629713010000|2021-08-23 10:03:30|6677.3|6674.5|6675.5|6672.7|6677.5|6674.7|6675.5|6672.7|16
1629713020000|2021-08-23 10:03:40|6675.9|6673.1|6676.4|6673.6|6676.5|6673.7|6675.9|6673.1|48
1629713030000|2021-08-23 10:03:50|6676.5|6673.7|6676.5|6673.7|6676.9|6674.1|6676.5|6673.7|56
1629713040000|2021-08-23 10:04:00|6676.4|6673.6|6674.3|6671.5|6676.5|6673.7|6673.9|6671.1|68
1629713050000|2021-08-23 10:04:10|6673.9|6671.1|6673.9|6671.1|6674|6671.2|6673.9|6671.1|14
1629713070000|2021-08-23 10:04:30|6674.1|6671.3|6676.4|6673.6|6676.4|6673.6|6674.1|6671.3|23
1629713080000|2021-08-23 10:04:40|6676.5|6673.7|6677.5|6674.7|6678.5|6675.7|6676.5|6673.7|14
1629713090000|2021-08-23 10:04:50|6678|6675.2|6677.9|6675.1|6678|6675.2|6677.9|6675.1|5
1629713100000|2021-08-23 10:05:00|6677.1|6674.3|6675.9|6673.1|6677.1|6674.3|6675.9|6673.1|4
1629713110000|2021-08-23 10:05:10|6676.5|6673.7|6676.9|6674.1|6676.9|6674.1|6676.5|6673.7|2
1629713120000|2021-08-23 10:05:20|6677|6674.2|6677|6674.2|6677|6674.2|6677|6674.2|8
1629713130000|2021-08-23 10:05:30|6677.4|6674.6|6677.4|6674.6|6677.5|6674.7|6676.9|6674.1|1
1629713140000|2021-08-23 10:05:40|6677.5|6674.7|6679.4|6676.6|6679.5|6676.7|6677.5|6674.7|11
1629713150000|2021-08-23 10:05:50|6678.9|6676.1|6676.9|6674.1|6678.9|6676.1|6676.9|6674.1|103
1629713160000|2021-08-23 10:06:00|6676.5|6673.7|6677.4|6674.6|6677.5|6674.7|6676.5|6673.7|9
1629713170000|2021-08-23 10:06:10|6677.5|6674.7|6677|6674.2|6678.4|6675.6|6676.9|6674.1|95
1629713190000|2021-08-23 10:06:30|6677.4|6674.6|6679.1|6676.3|6679.1|6676.3|6677.4|6674.6|9
1629713200000|2021-08-23 10:06:40|6678.9|6676.1|6679.4|6676.6|6679.4|6676.6|6678.9|6676.1|3
1629713210000|2021-08-23 10:06:50|6679.5|6676.7|6678.9|6676.1|6679.5|6676.7|6678.9|6676.1|1
1629713220000|2021-08-23 10:07:00|6679.4|6676.6|6679.5|6676.7|6679.5|6676.7|6679.1|6676.3|2
1629713230000|2021-08-23 10:07:10|6680.5|6677.7|6682.9|6680.1|6683.1|6680.3|6680.5|6677.7|496
1629713240000|2021-08-23 10:07:20|6682|6679.2|6682|6679.2|6682|6679.2|6682|6679.2|6
1629713250000|2021-08-23 10:07:30|6681.9|6679.1|6681.1|6678.3|6681.9|6679.1|6681|6678.2|4
1629713260000|2021-08-23 10:07:40|6680.9|6678.1|6680.4|6677.6|6680.9|6678.1|6679.5|6676.7|35
1629713270000|2021-08-23 10:07:50|6680.3|6677.5|6680.4|6677.6|6680.4|6677.6|6679.9|6677.1|4
1629713290000|2021-08-23 10:08:10|6680.3|6677.5|6682.5|6679.7|6682.5|6679.7|6679.9|6677.1|4
1629713300000|2021-08-23 10:08:20|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|2
1629713310000|2021-08-23 10:08:30|6682.5|6679.7|6682.4|6679.6|6682.5|6679.7|6682.4|6679.6|0
1629713320000|2021-08-23 10:08:40|6682.5|6679.7|6681.9|6679.1|6682.5|6679.7|6681.9|6679.1|2
1629713330000|2021-08-23 10:08:50|6681.7|6678.9|6677.9|6675.1|6681.7|6678.9|6677.9|6675.1|42
1629713340000|2021-08-23 10:09:00|6678|6675.2|6678.9|6676.1|6679.4|6676.6|6678|6675.2|15
1629713350000|2021-08-23 10:09:10|6678.1|6675.3|6673.9|6671.1|6678.1|6675.3|6673.9|6671.1|98
1629713360000|2021-08-23 10:09:20|6674.3|6671.5|6675.5|6672.7|6675.5|6672.7|6674.3|6671.5|7
1629713370000|2021-08-23 10:09:30|6675.3|6672.5|6671.9|6669.1|6675.3|6672.5|6671.9|6669.1|15
1629713380000|2021-08-23 10:09:40|6672.4|6669.6|6673.4|6670.6|6673.4|6670.6|6672.4|6669.6|38
1629713390000|2021-08-23 10:09:50|6672.9|6670.1|6672|6669.2|6673|6670.2|6671.5|6668.7|113
1629713400000|2021-08-23 10:10:00|6672.4|6669.6|6672.9|6670.1|6673.5|6670.7|6672|6669.2|22
1629713410000|2021-08-23 10:10:10|6672.5|6669.7|6672.5|6669.7|6672.5|6669.7|6672.5|6669.7|5
1629713420000|2021-08-23 10:10:20|6672.9|6670.1|6673.4|6670.6|6673.4|6670.6|6672.9|6670.1|12
1629713430000|2021-08-23 10:10:30|6673.5|6670.7|6675.4|6672.6|6675.4|6672.6|6673.5|6670.7|2
1629713440000|2021-08-23 10:10:40|6675.7|6672.9|6675.9|6673.1|6676.4|6673.6|6675.7|6672.9|26
1629713450000|2021-08-23 10:10:50|6676|6673.2|6676.4|6673.6|6676.5|6673.7|6674.5|6671.7|15
1629713460000|2021-08-23 10:11:00|6676.3|6673.5|6677.9|6675.1|6677.9|6675.1|6675.9|6673.1|58
1629713470000|2021-08-23 10:11:10|||||||||6
1629713480000|2021-08-23 10:11:20|||||||||13
1629713490000|2021-08-23 10:11:30|6678.7|6675.9|6679.5|6676.7|6679.5|6676.7|6678.7|6675.9|3
1629713500000|2021-08-23 10:11:40|6679.9|6677.1|6678.4|6675.6|6679.9|6677.1|6678.4|6675.6|3
1629713510000|2021-08-23 10:11:50|6678.5|6675.7|6678.9|6676.1|6678.9|6676.1|6678.4|6675.6|2
1629713520000|2021-08-23 10:12:00|6678.5|6675.7|6679.9|6677.1|6679.9|6677.1|6678.5|6675.7|1
1629713530000|2021-08-23 10:12:10|6680.5|6677.7|6678.5|6675.7|6680.9|6678.1|6678.4|6675.6|26
1629713540000|2021-08-23 10:12:20|6678.9|6676.1|6678.5|6675.7|6679.4|6676.6|6678.5|6675.7|22
1629713560000|2021-08-23 10:12:40|6678.1|6675.3|6677.9|6675.1|6678.1|6675.3|6677.9|6675.1|1
1629713570000|2021-08-23 10:12:50|||||||||3
1629713580000|2021-08-23 10:13:00|6676.9|6674.1|6677.5|6674.7|6677.5|6674.7|6676.9|6674.1|2
1629713590000|2021-08-23 10:13:10|6677.8|6675|6677.4|6674.6|6677.8|6675|6675.9|6673.1|26
1629713600000|2021-08-23 10:13:20|6677.5|6674.7|6677|6674.2|6677.5|6674.7|6676.9|6674.1|1
1629713610000|2021-08-23 10:13:30|6677.9|6675.1|6677.5|6674.7|6677.9|6675.1|6677.5|6674.7|30
1629713620000|2021-08-23 10:13:40|6677.4|6674.6|6677.4|6674.6|6677.4|6674.6|6676.9|6674.1|2
1629713630000|2021-08-23 10:13:50|6676.9|6674.1|6678|6675.2|6678|6675.2|6676.9|6674.1|3
1629713640000|2021-08-23 10:14:00|6677.9|6675.1|6677.9|6675.1|6678.1|6675.3|6677.9|6675.1|4
1629713650000|2021-08-23 10:14:10|6678|6675.2|6678|6675.2|6678|6675.2|6678|6675.2|0
1629713660000|2021-08-23 10:14:20|6677.9|6675.1|6677.4|6674.6|6679.4|6676.6|6677.4|6674.6|36
1629713670000|2021-08-23 10:14:30|6677.5|6674.7|6677.5|6674.7|6677.9|6675.1|6676.9|6674.1|38
1629713680000|2021-08-23 10:14:40|6676.9|6674.1|6676.4|6673.6|6676.9|6674.1|6676.4|6673.6|10
1629713690000|2021-08-23 10:14:50|6675.5|6672.7|6673.3|6670.5|6675.5|6672.7|6673|6670.2|28
1629713700000|2021-08-23 10:15:00|6672.9|6670.1|6675.5|6672.7|6675.5|6672.7|6672|6669.2|29
1629713710000|2021-08-23 10:15:10|6674.5|6671.7|6674.9|6672.1|6675.4|6672.6|6674.5|6671.7|55
1629713720000|2021-08-23 10:15:20|6674.5|6671.7|6675.9|6673.1|6675.9|6673.1|6674.5|6671.7|10
1629713730000|2021-08-23 10:15:30|6676.4|6673.6|6675.4|6672.6|6677|6674.2|6675.4|6672.6|36
1629713740000|2021-08-23 10:15:40|6674.9|6672.1|6676|6673.2|6676|6673.2|6674.9|6672.1|9
1629713750000|2021-08-23 10:15:50|6675.9|6673.1|6676.5|6673.7|6677|6674.2|6675.5|6672.7|0
1629713760000|2021-08-23 10:16:00|6676.6|6673.8|6678|6675.2|6678.4|6675.6|6676.6|6673.8|67
1629713770000|2021-08-23 10:16:10|6678.4|6675.6|6677.9|6675.1|6678.9|6676.1|6677.9|6675.1|3
1629713780000|2021-08-23 10:16:20|6678.5|6675.7|6678.5|6675.7|6678.5|6675.7|6678.4|6675.6|7
1629713790000|2021-08-23 10:16:30|6678.4|6675.6|6679.9|6677.1|6679.9|6677.1|6678.4|6675.6|12
1629713800000|2021-08-23 10:16:40|6680|6677.2|6679.9|6677.1|6680|6677.2|6679.9|6677.1|18
1629713810000|2021-08-23 10:16:50|||||||||2
1629713820000|2021-08-23 10:17:00|6680.4|6677.6|6682.9|6680.1|6683.9|6681.1|6680.4|6677.6|8
1629713830000|2021-08-23 10:17:10|6682.1|6679.3|6680.5|6677.7|6682.1|6679.3|6680.4|6677.6|46
1629713840000|2021-08-23 10:17:20|6680.4|6677.6|6682|6679.2|6682|6679.2|6680|6677.2|6
1629713850000|2021-08-23 10:17:30|6682.4|6679.6|6682.9|6680.1|6683|6680.2|6682.3|6679.5|36
1629713860000|2021-08-23 10:17:40|6683|6680.2|6685.5|6682.7|6685.9|6683.1|6683|6680.2|71
1629713870000|2021-08-23 10:17:50|6685.4|6682.6|6684.9|6682.1|6685.4|6682.6|6684.5|6681.7|0
1629713880000|2021-08-23 10:18:00|6684.5|6681.7|6685.1|6682.3|6687|6684.2|6684.5|6681.7|119
1629713890000|2021-08-23 10:18:10|6685|6682.2|6685|6682.2|6685.1|6682.3|6684.9|6682.1|19
1629713900000|2021-08-23 10:18:20|6685.1|6682.3|6684.9|6682.1|6685.1|6682.3|6684.9|6682.1|15
1629713910000|2021-08-23 10:18:30|||||||||4
1629713920000|2021-08-23 10:18:40|6685.1|6682.3|6686.5|6683.7|6686.5|6683.7|6685|6682.2|13
1629713930000|2021-08-23 10:18:50|6686.4|6683.6|6685.4|6682.6|6686.4|6683.6|6685.4|6682.6|1
1629713940000|2021-08-23 10:19:00|6685.3|6682.5|6686.9|6684.1|6687|6684.2|6684.9|6682.1|5
1629713950000|2021-08-23 10:19:10|6687|6684.2|6685.9|6683.1|6687.1|6684.3|6685.9|6683.1|16
1629713960000|2021-08-23 10:19:20|6685.4|6682.6|6685|6682.2|6685.5|6682.7|6685|6682.2|30
1629713970000|2021-08-23 10:19:30|6684.9|6682.1|6685.4|6682.6|6685.5|6682.7|6684.9|6682.1|0
1629713980000|2021-08-23 10:19:40|6684.9|6682.1|6685.1|6682.3|6685.5|6682.7|6684.4|6681.6|38
1629713990000|2021-08-23 10:19:50|6685.5|6682.7|6685.5|6682.7|6685.5|6682.7|6684.4|6681.6|8
1629714000000|2021-08-23 10:20:00|6685.4|6682.6|6684.5|6681.7|6685.5|6682.7|6684.4|6681.6|15
1629714010000|2021-08-23 10:20:10|6684.4|6681.6|6683.9|6681.1|6684.4|6681.6|6683.9|6681.1|14
1629714020000|2021-08-23 10:20:20|6684.4|6681.6|6685|6682.2|6685|6682.2|6684.4|6681.6|3
1629714030000|2021-08-23 10:20:30|6684.9|6682.1|6684.8|6682|6685|6682.2|6684.8|6682|0
1629714040000|2021-08-23 10:20:40|6684.4|6681.6|6684.4|6681.6|6684.5|6681.7|6684.4|6681.6|1
1629714050000|2021-08-23 10:20:50|6684.5|6681.7|6684|6681.2|6685|6682.2|6684|6681.2|2
1629714060000|2021-08-23 10:21:00|6684.1|6681.3|6684.4|6681.6|6684.9|6682.1|6683.9|6681.1|19
1629714070000|2021-08-23 10:21:10|6684.5|6681.7|6684.5|6681.7|6684.5|6681.7|6683.4|6680.6|10
1629714080000|2021-08-23 10:21:20|6684.9|6682.1|6684.9|6682.1|6685.1|6682.3|6684.9|6682.1|3
1629714090000|2021-08-23 10:21:30|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683|6680.2|2
1629714100000|2021-08-23 10:21:40|6684|6681.2|6684|6681.2|6684|6681.2|6683.9|6681.1|2
1629714110000|2021-08-23 10:21:50|6684.4|6681.6|6684.5|6681.7|6685|6682.2|6684.4|6681.6|2
1629714120000|2021-08-23 10:22:00|6685|6682.2|6685.1|6682.3|6685.1|6682.3|6685|6682.2|4
1629714130000|2021-08-23 10:22:10|6684.9|6682.1|6685|6682.2|6685.1|6682.3|6684.9|6682.1|5
1629714140000|2021-08-23 10:22:20|6684.9|6682.1|6685|6682.2|6685.1|6682.3|6684.9|6682.1|1
1629714150000|2021-08-23 10:22:30|6685.1|6682.3|6685|6682.2|6685.1|6682.3|6684.5|6681.7|16
1629714160000|2021-08-23 10:22:40|6684.9|6682.1|6684|6681.2|6684.9|6682.1|6684|6681.2|0
1629714170000|2021-08-23 10:22:50|6683.9|6681.1|6682.9|6680.1|6683.9|6681.1|6681.9|6679.1|32
1629714180000|2021-08-23 10:23:00|6683.4|6680.6|6683.9|6681.1|6683.9|6681.1|6683.4|6680.6|2
1629714190000|2021-08-23 10:23:10|6684|6681.2|6682|6679.2|6684.4|6681.6|6681.9|6679.1|23
1629714200000|2021-08-23 10:23:20|6682.1|6679.3|6683.1|6680.3|6683.1|6680.3|6682.1|6679.3|3
1629714210000|2021-08-23 10:23:30|6682.3|6679.5|6685|6682.2|6685.1|6682.3|6682.1|6679.3|14
1629714220000|2021-08-23 10:23:40|6685.1|6682.3|6684.1|6681.3|6685.1|6682.3|6684|6681.2|42
1629714230000|2021-08-23 10:23:50|6684|6681.2|6684.1|6681.3|6684.1|6681.3|6684|6681.2|1
1629714240000|2021-08-23 10:24:00|6684|6681.2|6682.1|6679.3|6684.1|6681.3|6681.5|6678.7|7
1629714250000|2021-08-23 10:24:10|6682.5|6679.7|6681.5|6678.7|6682.5|6679.7|6681|6678.2|5
1629714260000|2021-08-23 10:24:20|6681|6678.2|6683.1|6680.3|6683.1|6680.3|6681|6678.2|1
1629714270000|2021-08-23 10:24:30|6683.6|6680.8|6684.1|6681.3|6684.1|6681.3|6683.6|6680.8|1
1629714280000|2021-08-23 10:24:40|6684.5|6681.7|6682.1|6679.3|6684.5|6681.7|6682.1|6679.3|1
1629714310000|2021-08-23 10:25:10|6681.9|6679.1|6684.5|6681.7|6684.5|6681.7|6681.5|6678.7|21
1629714320000|2021-08-23 10:25:20|6685.3|6682.5|6688.1|6685.3|6688.7|6685.9|6685.3|6682.5|726
1629714330000|2021-08-23 10:25:30|6687.5|6684.7|6689.1|6686.3|6689.1|6686.3|6687.5|6684.7|30
1629714340000|2021-08-23 10:25:40|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|1
1629714350000|2021-08-23 10:25:50|6690.6|6687.8|6690.6|6687.8|6691|6688.2|6690|6687.2|32
1629714360000|2021-08-23 10:26:00|6691|6688.2|6695.5|6692.7|6696.5|6693.7|6691|6688.2|47
1629714370000|2021-08-23 10:26:10|6695|6692.2|6693|6690.2|6696.1|6693.3|6693|6690.2|119
1629714380000|2021-08-23 10:26:20|6693.1|6690.3|6693.5|6690.7|6693.5|6690.7|6693|6690.2|0
1629714390000|2021-08-23 10:26:30|6693|6690.2|6692.5|6689.7|6693|6690.2|6692|6689.2|0
1629714400000|2021-08-23 10:26:40|6692|6689.2|6691.6|6688.8|6692|6689.2|6690.9|6688.1|3
1629714410000|2021-08-23 10:26:50|6692.1|6689.3|6691|6688.2|6692.6|6689.8|6691|6688.2|15
1629714420000|2021-08-23 10:27:00|6691.1|6688.3|6691.5|6688.7|6691.5|6688.7|6690.9|6688.1|9
1629714430000|2021-08-23 10:27:10|6691|6688.2|6691|6688.2|6691|6688.2|6691|6688.2|0
1629714440000|2021-08-23 10:27:20|6690.9|6688.1|6689.9|6687.1|6690.9|6688.1|6689.9|6687.1|7
1629714460000|2021-08-23 10:27:40|6690.1|6687.3|6691.4|6688.6|6691.5|6688.7|6690.1|6687.3|11
1629714470000|2021-08-23 10:27:50|6690.9|6688.1|6691|6688.2|6691|6688.2|6690|6687.2|2
1629714480000|2021-08-23 10:28:00|6690.9|6688.1|6690.2|6687.4|6690.9|6688.1|6689.9|6687.1|1
1629714490000|2021-08-23 10:28:10|6691.1|6688.3|6691.4|6688.6|6692.1|6689.3|6691.1|6688.3|1
1629714500000|2021-08-23 10:28:20|6691.5|6688.7|6692|6689.2|6692.1|6689.3|6691.5|6688.7|1
1629714510000|2021-08-23 10:28:30|6691.5|6688.7|6690.5|6687.7|6692|6689.2|6690.5|6687.7|1
1629714520000|2021-08-23 10:28:40|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|6690.1|6687.3|0
1629714530000|2021-08-23 10:28:50|6690.9|6688.1|6691|6688.2|6692.1|6689.3|6690.9|6688.1|6
1629714550000|2021-08-23 10:29:10|6690.5|6687.7|6690.1|6687.3|6690.5|6687.7|6690.1|6687.3|0
1629714560000|2021-08-23 10:29:20|6690|6687.2|6690|6687.2|6690|6687.2|6690|6687.2|1
1629714570000|2021-08-23 10:29:30|6690.1|6687.3|6690|6687.2|6690.1|6687.3|6690|6687.2|0
1629714580000|2021-08-23 10:29:40|6689.9|6687.1|6690.5|6687.7|6691.1|6688.3|6688|6685.2|10
1629714590000|2021-08-23 10:29:50|6690.7|6687.9|6689.6|6686.8|6691.1|6688.3|6689.1|6686.3|251
1629714600000|2021-08-23 10:30:00|6688.7|6685.9|6691.1|6688.3|6691.2|6688.4|6688.7|6685.9|16
1629714610000|2021-08-23 10:30:10|6691|6688.2|6690.7|6687.9|6691.1|6688.3|6690.7|6687.9|4
1629714620000|2021-08-23 10:30:20|6690.6|6687.8|6690|6687.2|6691.1|6688.3|6690|6687.2|15
1629714630000|2021-08-23 10:30:30|6689.6|6686.8|6689.1|6686.3|6690.1|6687.3|6689.1|6686.3|3
1629714640000|2021-08-23 10:30:40|6689.6|6686.8|6689.6|6686.8|6689.7|6686.9|6689.2|6686.4|11
1629714650000|2021-08-23 10:30:50|6688.2|6685.4|6688.2|6685.4|6688.2|6685.4|6688.1|6685.3|3
1629714660000|2021-08-23 10:31:00|6688.6|6685.8|6687.6|6684.8|6689.1|6686.3|6687.6|6684.8|8
1629714670000|2021-08-23 10:31:10|6687.7|6684.9|6686.7|6683.9|6688.1|6685.3|6686.6|6683.8|6
1629714680000|2021-08-23 10:31:20|6687.1|6684.3|6687.6|6684.8|6687.7|6684.9|6687.1|6684.3|2
1629714690000|2021-08-23 10:31:30|6687.7|6684.9|6689.1|6686.3|6689.1|6686.3|6687.7|6684.9|10
1629714700000|2021-08-23 10:31:40|6689.2|6686.4|6688.6|6685.8|6689.6|6686.8|6688.6|6685.8|13
1629714710000|2021-08-23 10:31:50|6688.7|6685.9|6689.1|6686.3|6689.1|6686.3|6688.7|6685.9|9
1629714720000|2021-08-23 10:32:00|6689.2|6686.4|6690.3|6687.5|6690.3|6687.5|6689.1|6686.3|1
1629714730000|2021-08-23 10:32:10|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|1
1629714740000|2021-08-23 10:32:20|6690.1|6687.3|6693.2|6690.4|6693.2|6690.4|6690.1|6687.3|4
1629714750000|2021-08-23 10:32:30|6693.1|6690.3|6692.1|6689.3|6693.1|6690.3|6692.1|6689.3|1
1629714760000|2021-08-23 10:32:40|6691.1|6688.3|6690.7|6687.9|6691.1|6688.3|6690.6|6687.8|0
1629714770000|2021-08-23 10:32:50|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|0
1629714780000|2021-08-23 10:33:00|6690.7|6687.9|6690.6|6687.8|6691.1|6688.3|6690.6|6687.8|3
1629714790000|2021-08-23 10:33:10|6690.7|6687.9|6691.7|6688.9|6691.7|6688.9|6690.7|6687.9|7
1629714800000|2021-08-23 10:33:20|6691.8|6689|6694.5|6691.7|6694.6|6691.8|6691.8|6689|64
1629714810000|2021-08-23 10:33:30|6694.1|6691.3|6693.6|6690.8|6694.2|6691.4|6693.6|6690.8|1
1629714820000|2021-08-23 10:33:40|6693.1|6690.3|6693.6|6690.8|6694.1|6691.3|6692.7|6689.9|15
1629714830000|2021-08-23 10:33:50|6693.1|6690.3|6693.6|6690.8|6693.7|6690.9|6692.3|6689.5|15
1629714840000|2021-08-23 10:34:00|6693.7|6690.9|6696.2|6693.4|6696.4|6693.6|6693.7|6690.9|21
1629714850000|2021-08-23 10:34:10|6696.1|6693.3|6696.1|6693.3|6696.2|6693.4|6696.1|6693.3|1
1629714860000|2021-08-23 10:34:20|6696.2|6693.4|6697.7|6694.9|6698.7|6695.9|6696.1|6693.3|42
1629714870000|2021-08-23 10:34:30|6697.6|6694.8|6697.6|6694.8|6698|6695.2|6697.1|6694.3|2
1629714880000|2021-08-23 10:34:40|6697.7|6694.9|6697.7|6694.9|6698.1|6695.3|6697.3|6694.5|3
1629714890000|2021-08-23 10:34:50|6697.8|6695|6699.2|6696.4|6699.3|6696.5|6697.7|6694.9|19
1629714900000|2021-08-23 10:35:00|6699.6|6696.8|6698.6|6695.8|6699.6|6696.8|6698.6|6695.8|4
1629714910000|2021-08-23 10:35:10|6697.4|6694.6|6696|6693.2|6697.4|6694.6|6696|6693.2|30
1629714920000|2021-08-23 10:35:20|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|0
1629714930000|2021-08-23 10:35:30|6695.6|6692.8|6696.1|6693.3|6696.6|6693.8|6695.6|6692.8|5
1629714940000|2021-08-23 10:35:40|6695.1|6692.3|6695.1|6692.3|6695.1|6692.3|6695.1|6692.3|48
1629714950000|2021-08-23 10:35:50|||||||||3
1629714960000|2021-08-23 10:36:00|6695.3|6692.5|6695.2|6692.4|6697.2|6694.4|6695.1|6692.3|96
1629714970000|2021-08-23 10:36:10|6695.1|6692.3|6696.1|6693.3|6696.2|6693.4|6695.1|6692.3|2
1629714990000|2021-08-23 10:36:30|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|1
1629715000000|2021-08-23 10:36:40|6696.1|6693.3|6696|6693.2|6696.2|6693.4|6696|6693.2|10
1629715010000|2021-08-23 10:36:50|6695.2|6692.4|6693.2|6690.4|6695.2|6692.4|6693.2|6690.4|11
1629715020000|2021-08-23 10:37:00|6693.1|6690.3|6690.7|6687.9|6693.1|6690.3|6690.2|6687.4|11
1629715030000|2021-08-23 10:37:10|6691.6|6688.8|6691.1|6688.3|6691.6|6688.8|6691.1|6688.3|2
1629715040000|2021-08-23 10:37:20|6690.7|6687.9|6687.7|6684.9|6690.7|6687.9|6686.6|6683.8|27
1629715050000|2021-08-23 10:37:30|6687.5|6684.7|6687.6|6684.8|6687.7|6684.9|6687.1|6684.3|7
1629715060000|2021-08-23 10:37:40|6687.7|6684.9|6688.2|6685.4|6688.2|6685.4|6687.6|6684.8|4
1629715070000|2021-08-23 10:37:50|6688.6|6685.8|6688.7|6685.9|6688.7|6685.9|6688.6|6685.8|1
1629715080000|2021-08-23 10:38:00|6688.2|6685.4|6687.1|6684.3|6688.6|6685.8|6687.1|6684.3|3
1629715090000|2021-08-23 10:38:10|6687.5|6684.7|6683.1|6680.3|6687.6|6684.8|6682.4|6679.6|916
1629715100000|2021-08-23 10:38:20|6683.3|6680.5|6683.4|6680.6|6683.5|6680.7|6681.5|6678.7|8
1629715110000|2021-08-23 10:38:30|6683.5|6680.7|6684.5|6681.7|6684.5|6681.7|6682.5|6679.7|12
1629715120000|2021-08-23 10:38:40|6684.3|6681.5|6683.1|6680.3|6684.3|6681.5|6682.6|6679.8|50
1629715130000|2021-08-23 10:38:50|6683.5|6680.7|6683.5|6680.7|6683.9|6681.1|6683.4|6680.6|14
1629715140000|2021-08-23 10:39:00|6683.4|6680.6|6683.9|6681.1|6684.4|6681.6|6683.4|6680.6|3
1629715150000|2021-08-23 10:39:10|6684.4|6681.6|6682.5|6679.7|6684.4|6681.6|6682.5|6679.7|18
1629715160000|2021-08-23 10:39:20|6683.4|6680.6|6682.4|6679.6|6683.4|6680.6|6681.9|6679.1|5
1629715170000|2021-08-23 10:39:30|6682|6679.2|6684|6681.2|6684.4|6681.6|6682|6679.2|13
1629715180000|2021-08-23 10:39:40|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|0
1629715190000|2021-08-23 10:39:50|6684.1|6681.3|6684.5|6681.7|6684.5|6681.7|6684.1|6681.3|2
1629715200000|2021-08-23 10:40:00|6684.9|6682.1|6684.5|6681.7|6685.5|6682.7|6684.5|6681.7|5
1629715210000|2021-08-23 10:40:10|6684.9|6682.1|6682.3|6679.5|6684.9|6682.1|6682.3|6679.5|47
1629715220000|2021-08-23 10:40:20|6681.9|6679.1|6683.4|6680.6|6683.5|6680.7|6681.9|6679.1|6
1629715230000|2021-08-23 10:40:30|6683|6680.2|6682.9|6680.1|6683|6680.2|6682.9|6680.1|0
1629715240000|2021-08-23 10:40:40|6683.4|6680.6|6682.9|6680.1|6683.4|6680.6|6682.9|6680.1|8
1629715260000|2021-08-23 10:41:00|6682|6679.2|6684.9|6682.1|6685|6682.2|6681|6678.2|20
1629715270000|2021-08-23 10:41:10|6685|6682.2|6685|6682.2|6685.5|6682.7|6685|6682.2|26
1629715280000|2021-08-23 10:41:20|6685.1|6682.3|6685|6682.2|6685.1|6682.3|6685|6682.2|0
1629715290000|2021-08-23 10:41:30|6684.6|6681.8|6685|6682.2|6685|6682.2|6684.6|6681.8|1
1629715300000|2021-08-23 10:41:40|6685.1|6682.3|6685|6682.2|6685.1|6682.3|6685|6682.2|2
1629715310000|2021-08-23 10:41:50|6684.8|6682|6683.5|6680.7|6684.8|6682|6683.5|6680.7|1
1629715320000|2021-08-23 10:42:00|6684|6681.2|6683.9|6681.1|6684|6681.2|6683.9|6681.1|8
1629715330000|2021-08-23 10:42:10|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|0
1629715340000|2021-08-23 10:42:20|6683.1|6680.3|6683.5|6680.7|6683.5|6680.7|6683.1|6680.3|14
1629715350000|2021-08-23 10:42:30|6683.9|6681.1|6683.5|6680.7|6683.9|6681.1|6683.5|6680.7|6
1629715360000|2021-08-23 10:42:40|6683.4|6680.6|6683.5|6680.7|6683.5|6680.7|6683.4|6680.6|17
1629715370000|2021-08-23 10:42:50|||||||||1
1629715420000|2021-08-23 10:43:40|6682.9|6680.1|6683.1|6680.3|6683.1|6680.3|6682.9|6680.1|35
1629715430000|2021-08-23 10:43:50|6683|6680.2|6683.1|6680.3|6683.1|6680.3|6683|6680.2|23
1629715440000|2021-08-23 10:44:00|6683.5|6680.7|6683.9|6681.1|6683.9|6681.1|6683.5|6680.7|25
1629715450000|2021-08-23 10:44:10|||||||||4
1629715470000|2021-08-23 10:44:30|6683.1|6680.3|6683.1|6680.3|6683.1|6680.3|6683.1|6680.3|8
1629715490000|2021-08-23 10:44:50|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|6683.9|6681.1|10
1629715500000|2021-08-23 10:45:00|6683.5|6680.7|6683.9|6681.1|6683.9|6681.1|6683.5|6680.7|5
1629715510000|2021-08-23 10:45:10|6684.6|6681.8|6683.5|6680.7|6685|6682.2|6683.5|6680.7|16
1629715520000|2021-08-23 10:45:20|6683.7|6680.9|6685.1|6682.3|6685.1|6682.3|6683.7|6680.9|69
1629715530000|2021-08-23 10:45:30|6684.9|6682.1|6683.5|6680.7|6684.9|6682.1|6683.5|6680.7|9
1629715540000|2021-08-23 10:45:40|6683.1|6680.3|6683.1|6680.3|6683.1|6680.3|6683.1|6680.3|4
1629715550000|2021-08-23 10:45:50|6682.1|6679.3|6683.7|6680.9|6683.7|6680.9|6682.1|6679.3|198
1629715560000|2021-08-23 10:46:00|6682.9|6680.1|6683.1|6680.3|6683.1|6680.3|6682.6|6679.8|77
1629715570000|2021-08-23 10:46:10|6684.1|6681.3|6688.1|6685.3|6688.1|6685.3|6684.1|6681.3|764
1629715580000|2021-08-23 10:46:20|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|6687.7|6684.9|5
1629715600000|2021-08-23 10:46:40|6687.1|6684.3|6686.7|6683.9|6687.1|6684.3|6686.6|6683.8|3
1629715610000|2021-08-23 10:46:50|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|6687.1|6684.3|1
1629715620000|2021-08-23 10:47:00|6687.3|6684.5|6688.1|6685.3|6689.7|6686.9|6687.3|6684.5|31
1629715630000|2021-08-23 10:47:10|6687.3|6684.5|6685.7|6682.9|6687.3|6684.5|6685.6|6682.8|15
1629715640000|2021-08-23 10:47:20|6685.6|6682.8|6685.1|6682.3|6685.6|6682.8|6685.1|6682.3|3
1629715650000|2021-08-23 10:47:30|6684.7|6681.9|6685.1|6682.3|6685.2|6682.4|6684.6|6681.8|5
1629715660000|2021-08-23 10:47:40|6685|6682.2|6684.2|6681.4|6685|6682.2|6684.2|6681.4|4
1629715670000|2021-08-23 10:47:50|6684.1|6681.3|6683.2|6680.4|6684.2|6681.4|6683.2|6680.4|2
1629715680000|2021-08-23 10:48:00|6683.3|6680.5|6683.2|6680.4|6683.3|6680.5|6683.2|6680.4|0
1629715690000|2021-08-23 10:48:10|6683.7|6680.9|6684.1|6681.3|6684.1|6681.3|6683.7|6680.9|4
1629715710000|2021-08-23 10:48:30|6683.2|6680.4|6683.6|6680.8|6683.7|6680.9|6683.1|6680.3|3
1629715720000|2021-08-23 10:48:40|6683.1|6680.3|6683.1|6680.3|6683.1|6680.3|6683.1|6680.3|0
1629715730000|2021-08-23 10:48:50|6682.7|6679.9|6684.1|6681.3|6684.1|6681.3|6682.7|6679.9|33
1629715740000|2021-08-23 10:49:00|6684.6|6681.8|6684.6|6681.8|6684.6|6681.8|6684.6|6681.8|3
1629715750000|2021-08-23 10:49:10|6684.5|6681.7|6683.1|6680.3|6684.5|6681.7|6683.1|6680.3|10
1629715760000|2021-08-23 10:49:20|6683.2|6680.4|6683.1|6680.3|6683.6|6680.8|6683.1|6680.3|3
1629715770000|2021-08-23 10:49:30|||||||||14
1629715780000|2021-08-23 10:49:40|6682.7|6679.9|6684.1|6681.3|6684.6|6681.8|6682.7|6679.9|8
1629715790000|2021-08-23 10:49:50|6683.6|6680.8|6683.6|6680.8|6684.2|6681.4|6682.3|6679.5|29
1629715800000|2021-08-23 10:50:00|6683.2|6680.4|6683.7|6680.9|6683.7|6680.9|6683.2|6680.4|0
1629715810000|2021-08-23 10:50:10|6684.1|6681.3|6684.2|6681.4|6684.6|6681.8|6684.1|6681.3|8
1629715820000|2021-08-23 10:50:20|6684.1|6681.3|6685.1|6682.3|6685.2|6682.4|6684.1|6681.3|3
1629715830000|2021-08-23 10:50:30|||||||||4
1629715840000|2021-08-23 10:50:40|6684.1|6681.3|6683.1|6680.3|6684.1|6681.3|6683.1|6680.3|32
1629715850000|2021-08-23 10:50:50|||||||||1
1629715860000|2021-08-23 10:51:00|6683.6|6680.8|6686.1|6683.3|6686.2|6683.4|6683.6|6680.8|14
1629715870000|2021-08-23 10:51:10|6686.6|6683.8|6686.6|6683.8|6686.7|6683.9|6686.1|6683.3|4
1629715880000|2021-08-23 10:51:20|6687.1|6684.3|6686.2|6683.4|6687.1|6684.3|6686.1|6683.3|10
1629715890000|2021-08-23 10:51:30|6686.6|6683.8|6687.1|6684.3|6687.1|6684.3|6686.1|6683.3|4
1629715900000|2021-08-23 10:51:40|||||||||19
1629715910000|2021-08-23 10:51:50|6687.9|6685.1|6690.1|6687.3|6690.6|6687.8|6687.9|6685.1|21
1629715920000|2021-08-23 10:52:00|6690.6|6687.8|6690.1|6687.3|6690.6|6687.8|6690.1|6687.3|8
1629715930000|2021-08-23 10:52:10|6690.2|6687.4|6692.5|6689.7|6692.6|6689.8|6690.2|6687.4|3
1629715940000|2021-08-23 10:52:20|6692.1|6689.3|6691|6688.2|6692.1|6689.3|6691|6688.2|8
1629715950000|2021-08-23 10:52:30|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|6690.6|6687.8|0
1629715960000|2021-08-23 10:52:40|6690.7|6687.9|6691.1|6688.3|6691.1|6688.3|6690.7|6687.9|1
1629715970000|2021-08-23 10:52:50|6690.8|6688|6689.2|6686.4|6690.8|6688|6688.2|6685.4|79
1629715980000|2021-08-23 10:53:00|6689.1|6686.3|6688.6|6685.8|6689.1|6686.3|6688.6|6685.8|5
1629715990000|2021-08-23 10:53:10|6688.7|6685.9|6689.1|6686.3|6689.1|6686.3|6688.7|6685.9|8
1629716010000|2021-08-23 10:53:30|6688.2|6685.4|6688.1|6685.3|6688.2|6685.4|6688.1|6685.3|6
1629716020000|2021-08-23 10:53:40|||||||||5
1629716040000|2021-08-23 10:54:00|||||||||1
1629716050000|2021-08-23 10:54:10|6688.2|6685.4|6687.1|6684.3|6688.2|6685.4|6687.1|6684.3|5
1629716060000|2021-08-23 10:54:20|6688.2|6685.4|6687.1|6684.3|6688.7|6685.9|6686.1|6683.3|88
1629716070000|2021-08-23 10:54:30|6687.2|6684.4|6686.1|6683.3|6687.6|6684.8|6685.9|6683.1|44
1629716080000|2021-08-23 10:54:40|6686.4|6683.6|6688.1|6685.3|6688.1|6685.3|6686.4|6683.6|18
1629716090000|2021-08-23 10:54:50|6688.4|6685.6|6688.1|6685.3|6688.7|6685.9|6688.1|6685.3|3
1629716110000|2021-08-23 10:55:10|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|6688.6|6685.8|2
1629716120000|2021-08-23 10:55:20|6688.4|6685.6|6688.8|6686|6689.1|6686.3|6688.1|6685.3|5
1629716130000|2021-08-23 10:55:30|6688.1|6685.3|6689|6686.2|6689|6686.2|6688|6685.2|9
1629716150000|2021-08-23 10:55:50|||||||||30
1629716160000|2021-08-23 10:56:00|6689.4|6686.6|6691|6688.2|6691.7|6688.9|6689.4|6686.6|9
1629716170000|2021-08-23 10:56:10|6690.3|6687.5|6690|6687.2|6690.3|6687.5|6690|6687.2|7
1629716190000|2021-08-23 10:56:30|6689.3|6686.5|6688|6685.2|6689.3|6686.5|6688|6685.2|4
1629716200000|2021-08-23 10:56:40|6687.7|6684.9|6687.4|6684.6|6687.7|6684.9|6687.4|6684.6|22
1629716210000|2021-08-23 10:56:50|6687|6684.2|6685.5|6682.7|6687|6684.2|6685.5|6682.7|20
1629716220000|2021-08-23 10:57:00|6685.4|6682.6|6685|6682.2|6685.4|6682.6|6685|6682.2|100
1629716230000|2021-08-23 10:57:10|6685.4|6682.6|6686|6683.2|6686|6683.2|6685.4|6682.6|3
1629716250000|2021-08-23 10:57:30|6685.9|6683.1|6684|6681.2|6685.9|6683.1|6683.9|6681.1|4
1629716260000|2021-08-23 10:57:40|6684.8|6682|6685|6682.2|6685|6682.2|6684.4|6681.6|2
1629716270000|2021-08-23 10:57:50|6685.1|6682.3|6685.5|6682.7|6685.5|6682.7|6685.1|6682.3|9
1629716280000|2021-08-23 10:58:00|6685.6|6682.8|6687|6684.2|6687|6684.2|6685.6|6682.8|12
1629716290000|2021-08-23 10:58:10|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|6687.9|6685.1|2
1629716300000|2021-08-23 10:58:20|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|10
1629716310000|2021-08-23 10:58:30|6685.8|6683|6684.9|6682.1|6685.8|6683|6684.9|6682.1|167
1629716320000|2021-08-23 10:58:40|6685|6682.2|6685|6682.2|6685|6682.2|6684.9|6682.1|22
1629716330000|2021-08-23 10:58:50|6684.5|6681.7|6685|6682.2|6685|6682.2|6684.4|6681.6|1
1629716340000|2021-08-23 10:59:00|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685|6682.2|34
1629716350000|2021-08-23 10:59:10|6685|6682.2|6685|6682.2|6685|6682.2|6685|6682.2|0
1629716360000|2021-08-23 10:59:20|||||||||40
1629716370000|2021-08-23 10:59:30|||||||||1
1629716380000|2021-08-23 10:59:40|6684.9|6682.1|6684.5|6681.7|6684.9|6682.1|6684.5|6681.7|17
1629716390000|2021-08-23 10:59:50|6684.4|6681.6|6683|6680.2|6684.4|6681.6|6682.5|6679.6|297
1629716400000|2021-08-23 11:00:00|6682.9|6680.1|6677|6674.2|6683|6680.2|6676|6673.2|292
1629716410000|2021-08-23 11:00:10|6676|6673.2|6679.6|6676.8|6680.1|6677.3|6676|6673.2|91
1629716420000|2021-08-23 11:00:20|6679.5|6676.7|6679.6|6676.8|6680|6677.2|6679.2|6675.6|60
1629716430000|2021-08-23 11:00:30|6680.7|6677.9|6680.6|6677.8|6681|6678.2|6679.6|6676.8|23
1629716440000|2021-08-23 11:00:40|6680.5|6677.7|6680.6|6677.8|6680.6|6677.8|6680.2|6677.4|0
1629716450000|2021-08-23 11:00:50|6680.5|6677.7|6680.1|6677.3|6680.5|6677.7|6679.2|6676.4|21
1629716460000|2021-08-23 11:01:00|6680.2|6677.4|6684.1|6681.3|6684.3|6681.5|6680.2|6677.4|28
1629716470000|2021-08-23 11:01:10|6684.2|6681.4|6684.5|6681.7|6685.1|6682.3|6683.6|6680.8|17
1629716480000|2021-08-23 11:01:20|6684.2|6681.4|6682.6|6679.8|6684.2|6681.4|6682.6|6679.8|14
1629716490000|2021-08-23 11:01:30|6683|6680.2|6684|6681.2|6684|6681.2|6683|6680.2|8
1629716500000|2021-08-23 11:01:40|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|6683.6|6680.8|7
1629716510000|2021-08-23 11:01:50|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|6683.5|6680.7|17
1629716520000|2021-08-23 11:02:00|6683.1|6680.3|6684|6681.2|6685|6682.2|6683.1|6680.3|17
1629716530000|2021-08-23 11:02:10|6683.9|6681.1|6683|6680.2|6683.9|6681.1|6683|6680.2|11
1629716540000|2021-08-23 11:02:20|6684.1|6681.3|6684.2|6681.4|6684.2|6681.4|6684.1|6681.3|1
1629716550000|2021-08-23 11:02:30|6684.6|6681.8|6684.5|6681.7|6684.6|6681.8|6684.5|6681.7|7
1629716560000|2021-08-23 11:02:40|6684|6681.2|6684|6681.2|6684.5|6681.7|6684|6681.2|3
1629716570000|2021-08-23 11:02:50|6684.6|6681.8|6684|6681.2|6684.6|6681.8|6684|6681.2|5
1629716580000|2021-08-23 11:03:00|6683.1|6680.3|6683|6680.2|6683.1|6680.3|6682.5|6679.7|5
1629716590000|2021-08-23 11:03:10|6683.2|6680.4|6682.6|6679.8|6684|6681.2|6682.2|6679.4|33
1629716600000|2021-08-23 11:03:20|6682.2|6679.4|6680.2|6677.4|6682.6|6679.8|6680|6677.2|63
1629716610000|2021-08-23 11:03:30|6680.6|6677.8|6681.5|6678.7|6681.6|6678.8|6680.6|6677.8|23
1629716620000|2021-08-23 11:03:40|6681.6|6678.8|6681.6|6678.8|6682.4|6679.6|6681.6|6678.8|3
1629716630000|2021-08-23 11:03:50|6681.5|6678.7|6681.5|6678.7|6681.5|6678.7|6681.5|6678.7|0
1629716640000|2021-08-23 11:04:00|6681.1|6678.3|6682.1|6679.3|6682.1|6679.3|6681.1|6678.3|30
1629716650000|2021-08-23 11:04:10|6682.5|6679.7|6682|6679.2|6682.5|6679.7|6682|6679.2|0
1629716660000|2021-08-23 11:04:20|6682.4|6679.6|6683.1|6680.3|6683.1|6680.3|6682.4|6679.6|14
1629716670000|2021-08-23 11:04:30|6683.5|6680.7|6681|6678.2|6683.5|6680.7|6681|6678.2|5
1629716680000|2021-08-23 11:04:40|6680.6|6677.8|6681|6678.2|6681|6678.2|6680.4|6677.6|5
1629716690000|2021-08-23 11:04:50|6680.6|6677.8|6680.6|6677.8|6681|6678.2|6680.5|6677.7|25
1629716700000|2021-08-23 11:05:00|6681|6678.2|6682.6|6679.8|6682.6|6679.8|6680.2|6677.4|105
1629716710000|2021-08-23 11:05:10|6683.6|6680.8|6682.5|6679.7|6684.4|6681.6|6682.5|6679.7|65
1629716720000|2021-08-23 11:05:20|6682.4|6679.6|6683.4|6680.6|6683.4|6680.6|6681.6|6678.8|20
1629716730000|2021-08-23 11:05:30|6684|6681.2|6684|6681.2|6684|6681.2|6683.9|6681.1|5
1629716760000|2021-08-23 11:06:00|6684.8|6682|6684.8|6682|6684.8|6682|6684.8|6682|69
1629716770000|2021-08-23 11:06:10|6684|6681.2|6684|6681.2|6684|6681.2|6684|6681.2|3
1629716780000|2021-08-23 11:06:20|||||||||10
1629716790000|2021-08-23 11:06:30|6684.8|6682|6686|6683.2|6686.6|6683.8|6684.8|6682|57
1629716800000|2021-08-23 11:06:40|6685.9|6683.1|6686|6683.2|6686|6683.2|6685.5|6682.7|0
1629716810000|2021-08-23 11:06:50|6685.5|6682.7|6686|6683.2|6686|6683.2|6685.5|6682.7|1
1629716820000|2021-08-23 11:07:00|6687.5|6684.7|6687|6684.2|6688|6685.2|6686|6683.2|23
1629716830000|2021-08-23 11:07:10|6687.8|6685|6691.5|6688.7|6691.6|6688.8|6687.8|6685|97
1629716840000|2021-08-23 11:07:20|6691|6688.2|6694|6691.2|6694|6691.2|6690.9|6688.1|27
1629716850000|2021-08-23 11:07:30|6693.9|6691.1|6694|6691.2|6694|6691.2|6693|6690.2|4
1629716860000|2021-08-23 11:07:40|6693.5|6690.7|6694.4|6691.6|6694.4|6691.6|6693.4|6690.6|9
1629716870000|2021-08-23 11:07:50|6694.3|6691.5|6693|6690.2|6694.3|6691.5|6693|6690.2|2
1629716880000|2021-08-23 11:08:00|6693.4|6690.6|6694|6691.2|6695.4|6692.6|6693.4|6690.6|8
1629716890000|2021-08-23 11:08:10|6693.9|6691.1|6694.6|6691.8|6694.6|6691.8|6693.4|6690.6|12
1629716900000|2021-08-23 11:08:20|6695|6692.2|6694.5|6691.7|6695|6692.2|6694.5|6691.7|5
1629716910000|2021-08-23 11:08:30|6695|6692.2|6694.5|6691.7|6695|6692.2|6694.5|6691.7|0
1629716920000|2021-08-23 11:08:40|6695.4|6692.6|6696|6693.2|6696.4|6693.6|6695.4|6692.6|21
1629716930000|2021-08-23 11:08:50|6695.9|6693.1|6696.6|6693.8|6696.6|6693.8|6695.9|6693.1|13
1629716940000|2021-08-23 11:09:00|6697|6694.2|6699.4|6696.6|6700|6697.2|6697|6694.2|36
1629716950000|2021-08-23 11:09:10|6699.5|6696.7|6701.6|6698.8|6703|6700.2|6699.5|6696.7|60
1629716960000|2021-08-23 11:09:20|6701.9|6699.1|6701.9|6699.1|6702|6699.2|6701.4|6698.6|13
1629716970000|2021-08-23 11:09:30|6701.5|6698.7|6701|6698.2|6702|6699.2|6701|6698.2|20
1629716980000|2021-08-23 11:09:40|6701.9|6699.1|6701|6698.2|6702.4|6699.6|6700.9|6698.1|49
1629716990000|2021-08-23 11:09:50|6700.9|6698.1|6699.8|6697|6700.9|6698.1|6699.3|6696.5|124
1629717000000|2021-08-23 11:10:00|6698.9|6696.1|6697.8|6695|6699.3|6696.5|6697.8|6695|53
1629717010000|2021-08-23 11:10:10|6697.9|6695.1|6694.8|6692|6697.9|6695.1|6694.8|6692|84
1629717020000|2021-08-23 11:10:20|6695.4|6692.6|6695.8|6693|6696.3|6693.5|6695.4|6692.6|4
1629717030000|2021-08-23 11:10:30|6696.2|6693.4|6695.8|6693|6696.4|6693.6|6695.8|6693|5
1629717040000|2021-08-23 11:10:40|6695.9|6693.1|6692.8|6690|6695.9|6693.1|6692.8|6690|9
1629717050000|2021-08-23 11:10:50|||||||||10
1629717060000|2021-08-23 11:11:00|6693.4|6690.6|6690.8|6688|6693.4|6690.6|6690.8|6688|5
1629717070000|2021-08-23 11:11:10|6690.2|6687.4|6691.3|6688.5|6691.3|6688.5|6688.3|6685.5|13
1629717080000|2021-08-23 11:11:20|6691.4|6688.6|6693.8|6691|6693.9|6691.1|6691.4|6688.6|13
1629717090000|2021-08-23 11:11:30|6693.4|6690.6|6692.3|6689.5|6693.4|6690.6|6692.3|6689.5|2
1629717100000|2021-08-23 11:11:40|6692.8|6690|6692.8|6690|6693.4|6690.6|6692.4|6689.6|6
1629717110000|2021-08-23 11:11:50|||||||||1
1629717120000|2021-08-23 11:12:00|6692.3|6689.5|6689.8|6687|6692.3|6689.5|6689.8|6687|7
1629717130000|2021-08-23 11:12:10|6689.4|6686.6|6688.8|6686|6689.4|6686.6|6688.8|6686|2
1629717140000|2021-08-23 11:12:20|6688.9|6686.1|6685.8|6683|6688.9|6686.1|6685.5|6682.7|14
1629717150000|2021-08-23 11:12:30|6685.4|6682.6|6684.2|6681.4|6685.9|6683.1|6684.2|6681.4|14
1629717160000|2021-08-23 11:12:40|6683.4|6680.6|6683.8|6681|6683.8|6681|6682|6679.2|61
1629717170000|2021-08-23 11:12:50|6683.9|6681.1|6685|6682.2|6685|6682.2|6683.9|6681.1|14
1629717180000|2021-08-23 11:13:00|6685.4|6682.6|6684.3|6681.5|6685.4|6682.6|6684.3|6681.5|0
1629717190000|2021-08-23 11:13:10|6684.4|6681.6|6687.5|6684.7|6687.5|6684.7|6684.4|6681.6|21
1629717200000|2021-08-23 11:13:20|6686.9|6684.1|6686.4|6683.6|6686.9|6684.1|6686.4|6683.6|4
1629717210000|2021-08-23 11:13:30|6686.3|6683.5|6684.5|6681.7|6686.3|6683.5|6684.5|6681.7|29
1629717220000|2021-08-23 11:13:40|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|6685.4|6682.6|0
1629717230000|2021-08-23 11:13:50|6684.5|6681.7|6684.4|6681.6|6684.5|6681.7|6684.4|6681.6|12
1629717240000|2021-08-23 11:14:00|6683.9|6681.1|6683.9|6681.1|6684|6681.2|6683.1|6680.3|22
1629717250000|2021-08-23 11:14:10|6684|6681.2|6683.5|6680.7|6684|6681.2|6683.5|6680.7|1
1629717260000|2021-08-23 11:14:20|6683.4|6680.6|6682|6679.2|6683.4|6680.6|6681.6|6678.8|16
1629717270000|2021-08-23 11:14:30|6682.4|6679.6|6682|6679.2|6683|6680.2|6681.6|6678.8|15
1629717280000|2021-08-23 11:14:40|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|6682.4|6679.6|2
1629717290000|2021-08-23 11:14:50|6682.8|6680|6683.9|6681.1|6684.4|6681.6|6682.8|6680|4
1629717300000|2021-08-23 11:15:00|6683.5|6680.7|6685.4|6682.6|6685.5|6682.7|6683.5|6680.7|12
1629717310000|2021-08-23 11:15:10|6684.9|6682.1|6684.9|6682.1|6685|6682.2|6684|6681.2|4
1629717320000|2021-08-23 11:15:20|6685|6682.2|6682|6679.2|6685|6682.2|6682|6678.6|78
1629717330000|2021-08-23 11:15:30|6682.8|6680|6679|6676.2|6682.8|6680|6678.4|6675.6|45
1629717340000|2021-08-23 11:15:40|6680|6677.2|6679.5|6676.7|6680.4|6677.6|6679.4|6676.6|35
1629717350000|2021-08-23 11:15:50|6679.6|6676.8|6679.9|6677.1|6680|6677.2|6679.6|6676.8|0
1629717360000|2021-08-23 11:16:00|6680.4|6677.6|6680.9|6678.1|6681|6678.2|6679.9|6677.1|33
1629717370000|2021-08-23 11:16:10|6680.4|6677.6|6679.4|6676.6|6680.4|6677.6|6678.9|6676.1|4
1629717380000|2021-08-23 11:16:20|6679.9|6677.1|6680.4|6677.6|6680.4|6677.6|6679.6|6676.8|6
1629717390000|2021-08-23 11:16:30|6680|6677.2|6676.4|6673.6|6680|6677.2|6676.4|6673|85
1629717400000|2021-08-23 11:16:40|6676.9|6674.1|6677.4|6674.6|6678.4|6675.6|6676.9|6674.1|14
1629717410000|2021-08-23 11:16:50|6677.3|6674.5|6676.8|6674|6677.3|6674.5|6676.3|6673.5|9
1629717420000|2021-08-23 11:17:00|6676.3|6673.5|6676.8|6674|6676.8|6674|6676.3|6673.5|1
1629717430000|2021-08-23 11:17:10|6676.9|6674.1|6677.8|6675|6677.9|6675.1|6676.9|6674.1|8
1629717440000|2021-08-23 11:17:20|6677.7|6674.9|6676.6|6673.8|6677.7|6674.9|6676.6|6673.8|10
1629717450000|2021-08-23 11:17:30|6677.4|6674.6|6679.4|6676.6|6679.4|6676.6|6677.4|6674.6|6
1629717460000|2021-08-23 11:17:40|6679.5|6676.7|6678.3|6675.5|6679.5|6676.7|6678.3|6675.5|13
1629717470000|2021-08-23 11:17:50|6676.9|6674.1|6676.9|6674.1|6677.4|6674.6|6676.9|6674.1|11
1629717480000|2021-08-23 11:18:00|6676.8|6674|6676.8|6674|6677.4|6674.6|6676.3|6673.5|7
1629717490000|2021-08-23 11:18:10|||||||||2
1629717510000|2021-08-23 11:18:30|6676.4|6673.6|6676.4|6673.6|6676.4|6673.6|6676.4|6673.6|0
1629717520000|2021-08-23 11:18:40|6676.8|6674|6677.4|6674.6|6678.4|6675.6|6676.8|6674|29
1629717530000|2021-08-23 11:18:50|6676.9|6674.1|6676.8|6674|6676.9|6674.1|6676.8|6674|1
1629717540000|2021-08-23 11:19:00|6678.3|6675.5|6678.8|6676|6680|6677.2|6678.3|6675.5|10
1629717550000|2021-08-23 11:19:10|||||||||9
1629717560000|2021-08-23 11:19:20|6678.6|6675.8|6678.3|6675.5|6678.8|6676|6676.8|6674|19
1629717570000|2021-08-23 11:19:30|6677.4|6674.6|6676.4|6673.6|6677.4|6674.6|6676.4|6673.6|5
1629717580000|2021-08-23 11:19:40|6676.8|6674|6676.8|6674|6677|6674.2|6676.8|6674|11
1629717590000|2021-08-23 11:19:50|6676.4|6673.6|6675.8|6673|6676.4|6673.6|6675.5|6672.7|6
1629717600000|2021-08-23 11:20:00|6675.4|6672.6|6676.4|6673.6|6676.4|6673.6|6675.4|6672.6|5
1629717610000|2021-08-23 11:20:10|6677.2|6674.4|6675.9|6673.1|6677.8|6675|6675.9|6673.1|8
1629717620000|2021-08-23 11:20:20|6676|6673.2|6677|6674.2|6677|6674.2|6676|6673.2|12
1629717630000|2021-08-23 11:20:30|6677.4|6674.6|6679.4|6676.6|6679.4|6676.6|6677.4|6674.6|8
1629717640000|2021-08-23 11:20:40|6679.8|6677|6678.8|6676|6679.8|6677|6678.8|6676|13
1629717650000|2021-08-23 11:20:50|6678|6675.2|6677.9|6675.1|6678|6675.2|6677.9|6675.1|1
1629717660000|2021-08-23 11:21:00|6677.8|6675|6676.4|6673.6|6677.9|6675.1|6675.8|6673|3
1629717670000|2021-08-23 11:21:10|6676.3|6673.5|6676.4|6673.6|6676.4|6673.6|6675.8|6673|3
1629717680000|2021-08-23 11:21:20|6676.3|6673.5|6676.4|6673.6|6676.4|6673.6|6676.3|6673.5|0
1629717700000|2021-08-23 11:21:40|6676.8|6674|6674.8|6672|6676.8|6674|6674.8|6672|1
1629717710000|2021-08-23 11:21:50|6675|6672.2|6677.4|6674.6|6677.4|6674.6|6675|6672.2|20
1629717720000|2021-08-23 11:22:00|6677.8|6675|6676.8|6674|6677.9|6675.1|6676.8|6674|0
1629717730000|2021-08-23 11:22:10|6677|6674.2|6676.8|6674|6677|6674.2|6676.8|6674|2
1629717740000|2021-08-23 11:22:20|6676.4|6673.6|6676.9|6674.1|6678|6675.2|6676.4|6673.6|8
1629717750000|2021-08-23 11:22:30|6676.8|6674|6676.8|6674|6676.8|6674|6676.8|6674|0
1629717760000|2021-08-23 11:22:40|6676.9|6674.1|6677.4|6674.6|6677.8|6675|6676.9|6674.1|3
1629717770000|2021-08-23 11:22:50|6677.8|6675|6677|6674.2|6678.4|6675.6|6676.5|6673.7|9
1629717780000|2021-08-23 11:23:00|6677.4|6674.6|6677.9|6675.1|6679|6676.2|6677.4|6674.6|10
1629717790000|2021-08-23 11:23:10|6677.8|6675|6677.4|6674.6|6678.2|6675.4|6677.4|6674.6|7
1629717800000|2021-08-23 11:23:20|6677.8|6675|6679.4|6676.6|6679.4|6676.6|6677.8|6675|2
1629717810000|2021-08-23 11:23:30|6679.8|6677|6678.3|6675.5|6679.8|6677|6678.3|6675.5|1
1629717820000|2021-08-23 11:23:40|6678|6675.2|6679.3|6676.5|6679.9|6677.1|6677.9|6675.1|3
1629717830000|2021-08-23 11:23:50|6678.8|6676|6678.8|6676|6678.8|6676|6678.8|6676|0
1629717840000|2021-08-23 11:24:00|6678.9|6676.1|6678.4|6675.6|6678.9|6676.1|6678.4|6675.6|5
1629717850000|2021-08-23 11:24:10|6678.8|6676|6679.4|6676.6|6679.9|6677.1|6678.8|6676|10
1629717860000|2021-08-23 11:24:20|6679.8|6677|6679.8|6677|6679.8|6677|6679.4|6676.6|15
1629717870000|2021-08-23 11:24:30|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.8|6677|9
1629717880000|2021-08-23 11:24:40|6680|6677.2|6678.9|6676.1|6682|6679.2|6678.9|6676.1|67
1629717890000|2021-08-23 11:24:50|6679|6676.2|6679.8|6677|6679.8|6677|6679|6676.2|10
1629717900000|2021-08-23 11:25:00|6679.9|6677.1|6679.9|6677.1|6679.9|6677.1|6679.4|6676.6|7
1629717910000|2021-08-23 11:25:10|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|6679.4|6676.6|0
1629717920000|2021-08-23 11:25:20|6679.9|6677.1|6679.8|6677|6679.9|6677.1|6679.8|6677|2
1629717930000|2021-08-23 11:25:30|6678.9|6676.1|6679.9|6677.1|6679.9|6677.1|6678.9|6676.1|2
1629717940000|2021-08-23 11:25:40|6680|6677.2|6679.4|6676.6|6680|6677.2|6679.4|6676.6|9
1629717960000|2021-08-23 11:26:00|6679.3|6676.5|6679.4|6676.6|6679.4|6676.6|6678.8|6676|1
1629717970000|2021-08-23 11:26:10|6679.3|6676.5|6673.9|6671.1|6679.3|6676.5|6673.9|6671.1|11
1629717980000|2021-08-23 11:26:20|6673.8|6671|6666.2|6663.4|6673.8|6671|6663.3|6660.4|323
1629717990000|2021-08-23 11:26:30|6665.8|6663|6668.4|6665.6|6668.9|6666.1|6665.8|6663|49
1629718000000|2021-08-23 11:26:40|6668.9|6666.1|6668|6665.2|6668.9|6666.1|6667.8|6665|23
1629718010000|2021-08-23 11:26:50|6668.8|6666|6667.4|6664.6|6668.9|6666.1|6667.4|6664.6|9
1629718020000|2021-08-23 11:27:00|6667.8|6665|6669.2|6666.4|6669.8|6667|6667.8|6665|24
1629718030000|2021-08-23 11:27:10|6669.4|6666.6|6670.4|6667.6|6670.4|6667.6|6668.8|6666|35
1629718040000|2021-08-23 11:27:20|6670.8|6668|6669.8|6667|6671.8|6669|6669.8|6667|49
1629718050000|2021-08-23 11:27:30|6669|6666.2|6669.8|6667|6670.3|6667.5|6668.8|6666|7
1629718060000|2021-08-23 11:27:40|6670.4|6667.6|6672.4|6669.6|6672.4|6669.6|6670.3|6667.5|20
1629718070000|2021-08-23 11:27:50|6672.5|6669.7|6673.3|6670.5|6673.3|6670.5|6672.5|6669.7|4
1629718080000|2021-08-23 11:28:00|6672.8|6670|6672.8|6670|6672.8|6670|6672.8|6670|9
1629718090000|2021-08-23 11:28:10|6673.4|6670.6|6673.8|6671|6674|6671.2|6673.4|6670.6|3
1629718100000|2021-08-23 11:28:20|6673.4|6670.6|6674.8|6672|6674.9|6672.1|6673.3|6670.5|11
1629718110000|2021-08-23 11:28:30|6675|6672.2|6674.4|6671.6|6676.3|6673.5|6674.2|6671.4|10
1629718120000|2021-08-23 11:28:40|6674.8|6672|6675.8|6673|6675.8|6673|6674.8|6672|2
1629718130000|2021-08-23 11:28:50|6676|6673.2|6676.1|6673.3|6678.8|6676|6674.6|6671.8|578
1629718140000|2021-08-23 11:29:00|6676.2|6673.4|6677.8|6675|6678.2|6675.4|6676.2|6673.4|18
1629718150000|2021-08-23 11:29:10|6678.6|6675.8|6677.6|6674.8|6680.7|6677.9|6677.6|6674.8|44
1629718160000|2021-08-23 11:29:20|6676.4|6673.6|6674.2|6671.4|6676.4|6673.6|6674|6671.2|14
1629718170000|2021-08-23 11:29:30|6674.1|6671.3|6675.2|6672.4|6675.2|6672.4|6673.6|6670.8|7
1629718180000|2021-08-23 11:29:40|6675.6|6672.8|6677.2|6674.4|6677.2|6674.4|6675.6|6672.8|13
1629718190000|2021-08-23 11:29:50|6676.8|6674|6675.2|6672.4|6677.2|6674.4|6675.2|6672.4|10
1629718200000|2021-08-23 11:30:00|6674.7|6671.9|6675.2|6672.4|6675.8|6673|6674.6|6671.8|13
1629718210000|2021-08-23 11:30:10|6676|6673.2|6676.6|6673.8|6676.6|6673.8|6675.6|6672.8|9
1629718220000|2021-08-23 11:30:20|6675.8|6673|6675.6|6672.8|6675.8|6673|6675.6|6672.8|8
1629718240000|2021-08-23 11:30:40|6676.2|6673.4|6676.6|6673.8|6676.7|6673.9|6676.2|6673.4|6
1629718250000|2021-08-23 11:30:50|6677.2|6674.4|6675.7|6672.9|6677.2|6674.4|6675.2|6672.4|27
1629718260000|2021-08-23 11:31:00|6676.1|6673.3|6678.2|6675.4|6678.2|6675.4|6676|6673.2|8
1629718270000|2021-08-23 11:31:10|6678.1|6675.3|6679.7|6676.9|6679.7|6676.9|6677.7|6674.9|6
1629718280000|2021-08-23 11:31:20|6679.2|6676.4|6680.2|6677.4|6680.2|6677.4|6679.2|6676.4|4
1629718290000|2021-08-23 11:31:30|6680.6|6677.8|6684.2|6681.4|6685.6|6682.8|6680.6|6677.8|78
1629718300000|2021-08-23 11:31:40|6683.8|6681|6683.7|6680.9|6683.8|6681|6683.7|6680.9|1
1629718310000|2021-08-23 11:31:50|6683.6|6680.8|6683.2|6680.4|6683.6|6680.8|6683.2|6680.4|8
1629718320000|2021-08-23 11:32:00|6683.3|6680.5|6684.7|6681.9|6684.7|6681.9|6683.3|6680.5|5
1629718330000|2021-08-23 11:32:10|6685.6|6682.8|6688.1|6685.3|6688.6|6685.8|6685.6|6682.8|8
1629718340000|2021-08-23 11:32:20|6688|6685.2|6688.6|6685.8|6689.6|6686.8|6687.6|6684.8|6
1629718350000|2021-08-23 11:32:30|6688.7|6685.9|6690.1|6687.3|6690.1|6687.3|6688.7|6685.9|9
1629718360000|2021-08-23 11:32:40|6690|6687.2|6688.2|6685.4|6690.6|6687.8|6688.1|6685.3|11
1629718370000|2021-08-23 11:32:50|6688.6|6685.8|6689.2|6686.4|6689.2|6686.4|6688.6|6685.8|2
1629718380000|2021-08-23 11:33:00|6689.7|6686.9|6690.1|6687.3|6690.2|6687.4|6689.6|6686.8|37
1629718390000|2021-08-23 11:33:10|6690.2|6687.4|6690.6|6687.8|6690.6|6687.8|6690.2|6687.4|0
1629718400000|2021-08-23 11:33:20|6690.1|6687.3|6690.6|6687.8|6691.2|6688.4|6690.1|6687.3|4
1629718410000|2021-08-23 11:33:30|6691|6688.2|6693|6690.2|6693.2|6690.4|6690.8|6688|65
1629718420000|2021-08-23 11:33:40|6691.7|6688.9|6692.1|6689.3|6692.6|6689.8|6691.6|6688.8|4
1629718430000|2021-08-23 11:33:50|6692.6|6689.8|6692.2|6689.4|6692.6|6689.8|6692.1|6689.3|3
1629718440000|2021-08-23 11:34:00|6692.1|6689.3|6692.5|6689.7|6693.2|6690.4|6692.1|6689.3|10
1629718450000|2021-08-23 11:34:10|6692.1|6689.3|6692.1|6689.3|6692.1|6689.3|6691.6|6688.8|2
1629718460000|2021-08-23 11:34:20|6692.2|6689.4|6693.1|6690.3|6693.2|6690.4|6692.2|6689.4|22
1629718470000|2021-08-23 11:34:30|6692.6|6689.8|6695.6|6692.8|6695.6|6692.8|6692.6|6689.8|6
1629718480000|2021-08-23 11:34:40|6694.6|6691.8|6694.2|6691.4|6694.6|6691.8|6694.1|6691.3|8
1629718490000|2021-08-23 11:34:50|6694.1|6691.3|6694.6|6691.8|6695.6|6692.8|6694.1|6691.3|3
1629718500000|2021-08-23 11:35:00|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|6694.5|6691.7|1
1629718510000|2021-08-23 11:35:10|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|0
1629718520000|2021-08-23 11:35:20|6694.2|6691.4|6694.7|6691.9|6694.7|6691.9|6692.6|6689.8|18
1629718530000|2021-08-23 11:35:30|6695.1|6692.3|6696.6|6693.8|6696.7|6693.9|6695.1|6692.3|4
1629718540000|2021-08-23 11:35:40|6696.5|6693.7|6696.6|6693.8|6696.6|6693.8|6695.1|6692.3|10
1629718550000|2021-08-23 11:35:50|6696.1|6693.3|6696.6|6693.8|6696.6|6693.8|6696.1|6693.3|3
1629718560000|2021-08-23 11:36:00|6696.1|6693.3|6697.1|6694.3|6697.1|6694.3|6696.1|6693.3|2
1629718570000|2021-08-23 11:36:10|6696.6|6693.8|6696.2|6693.4|6696.6|6693.8|6695.6|6692.8|10
1629718580000|2021-08-23 11:36:20|6696.6|6693.8|6696.7|6693.9|6696.7|6693.9|6696.6|6693.8|24
1629718590000|2021-08-23 11:36:30|6697.1|6694.3|6698.6|6695.8|6698.7|6695.9|6697.1|6694.3|11
1629718600000|2021-08-23 11:36:40|6697.8|6695|6698.5|6695.7|6699.1|6696.3|6697.1|6694.3|42
1629718610000|2021-08-23 11:36:50|6698.2|6695.4|6699.2|6696.4|6699.6|6696.8|6698.2|6695.4|3
1629718620000|2021-08-23 11:37:00|6699.6|6696.8|6699.1|6696.3|6699.7|6696.9|6698.6|6695.8|26
1629718630000|2021-08-23 11:37:10|6699.6|6696.8|6698.6|6695.8|6700.6|6697.8|6697.6|6694.8|24
1629718640000|2021-08-23 11:37:20|6699.2|6696.4|6698.6|6695.8|6700.1|6697.3|6698.6|6695.8|5
1629718650000|2021-08-23 11:37:30|6699.1|6696.3|6697.4|6694.6|6699.2|6696.4|6697.4|6694.6|17
1629718660000|2021-08-23 11:37:40|6696.1|6693.3|6698.1|6695.3|6698.1|6695.3|6696.1|6693.3|3
1629718670000|2021-08-23 11:37:50|6698|6695.2|6698.6|6695.8|6698.8|6696|6697.6|6694.8|9
1629718680000|2021-08-23 11:38:00|6699.5|6696.7|6700.2|6697.4|6700.2|6697.4|6699.2|6696.4|34
1629718690000|2021-08-23 11:38:10|6700.6|6697.8|6700.6|6697.8|6701.2|6698.4|6699.6|6696.8|10
1629718700000|2021-08-23 11:38:20|6699.6|6696.8|6699.6|6696.8|6699.6|6696.8|6699.6|6696.8|4
1629718710000|2021-08-23 11:38:30|6700.1|6697.3|6699.2|6696.4|6700.2|6697.4|6698.2|6695.4|12
1629718720000|2021-08-23 11:38:40|6699.6|6696.8|6698.6|6695.8|6699.6|6696.8|6698.6|6695.8|9
1629718730000|2021-08-23 11:38:50|6699.5|6696.7|6699.6|6696.8|6699.6|6696.8|6699.5|6696.7|16
1629718740000|2021-08-23 11:39:00|6699.1|6696.3|6699.6|6696.8|6699.6|6696.8|6699.1|6696.3|11
1629718750000|2021-08-23 11:39:10|6699.8|6697|6700.5|6697.7|6700.6|6697.8|6699.7|6696.9|29
1629718760000|2021-08-23 11:39:20|6700.2|6697.4|6698.2|6695.4|6700.6|6697.8|6698.1|6695.3|7
1629718770000|2021-08-23 11:39:30|6698.6|6695.8|6699.6|6696.8|6699.6|6696.8|6698.6|6695.8|1
1629718780000|2021-08-23 11:39:40|6699.2|6696.4|6698.7|6695.9|6699.2|6696.4|6698.7|6695.9|1
1629718790000|2021-08-23 11:39:50|6699.1|6696.3|6698.6|6695.8|6699.1|6696.3|6698.2|6695.4|14
1629718800000|2021-08-23 11:40:00|6697.6|6694.8|6697.7|6694.9|6697.7|6694.9|6696.6|6693.8|22
1629718810000|2021-08-23 11:40:10|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|0
1629718820000|2021-08-23 11:40:20|6698.1|6695.3|6698.6|6695.8|6698.6|6695.8|6698.1|6695.3|4
1629718830000|2021-08-23 11:40:30|6699.1|6696.3|6698.7|6695.9|6699.6|6696.8|6698.6|6695.8|11
1629718840000|2021-08-23 11:40:40|6699.1|6696.3|6698.6|6695.8|6699.1|6696.3|6698.6|6695.8|0
1629718850000|2021-08-23 11:40:50|6697.2|6694.4|6697.1|6694.3|6697.2|6694.4|6696.6|6693.8|2
1629718860000|2021-08-23 11:41:00|6697.2|6694.4|6698.2|6695.4|6698.2|6695.4|6697.2|6694.4|18
1629718870000|2021-08-23 11:41:10|6698.6|6695.8|6699.1|6696.3|6699.2|6696.4|6698.6|6695.8|10
1629718880000|2021-08-23 11:41:20|6698.6|6695.8|6698.6|6695.8|6698.6|6695.8|6698.6|6695.8|0
1629718890000|2021-08-23 11:41:30|6698.1|6695.3|6697.6|6694.8|6698.5|6695.7|6697.2|6694.4|34
1629718900000|2021-08-23 11:41:40|6697.8|6695|6697.2|6694.4|6698.6|6695.8|6697.1|6694.3|55
1629718910000|2021-08-23 11:41:50|6696.6|6693.8|6698.8|6696|6698.8|6696|6696.1|6693.3|390
1629718920000|2021-08-23 11:42:00|6699.2|6696.4|6697.8|6695|6699.2|6696.4|6697.7|6694.9|28
1629718930000|2021-08-23 11:42:10|6697.7|6694.9|6697.7|6694.9|6697.7|6694.9|6697.7|6694.9|9
1629718940000|2021-08-23 11:42:20|6697.2|6694.4|6697.2|6694.4|6697.8|6695|6697.2|6694.4|2
1629718950000|2021-08-23 11:42:30|6697.3|6694.5|6697.8|6695|6697.8|6695|6697.3|6694.5|7
1629718970000|2021-08-23 11:42:50|6697.2|6694.4|6695.2|6692.4|6697.2|6694.4|6695.2|6692.4|18
1629718980000|2021-08-23 11:43:00|6694.8|6692|6693.8|6691|6694.8|6692|6692.7|6689.9|56
1629718990000|2021-08-23 11:43:10|6693.7|6690.9|6690.3|6687.5|6693.8|6691|6690.3|6687.5|22
1629719000000|2021-08-23 11:43:20|6690.8|6688|6691.7|6688.9|6691.8|6689|6690.6|6687.8|8
1629719010000|2021-08-23 11:43:30|6692.1|6689.3|6692.2|6689.4|6692.8|6690|6691.7|6688.9|20
1629719020000|2021-08-23 11:43:40|6692.3|6689.5|6694.2|6691.4|6694.2|6691.4|6692.2|6689.4|11
1629719030000|2021-08-23 11:43:50|6693.7|6690.9|6693.1|6690.3|6693.7|6690.9|6692.7|6689.9|37
1629719040000|2021-08-23 11:44:00|6693.2|6690.4|6694.7|6691.9|6694.7|6691.9|6693.2|6690.4|5
1629719050000|2021-08-23 11:44:10|6695|6692.2|6695.8|6693|6695.8|6693|6694.6|6691.8|13
1629719060000|2021-08-23 11:44:20|6695.7|6692.9|6695.2|6692.4|6695.7|6692.9|6695.2|6692.4|1
1629719070000|2021-08-23 11:44:30|6695.6|6692.8|6695.8|6693|6695.8|6693|6695.6|6692.8|8
1629719080000|2021-08-23 11:44:40|6695.7|6692.9|6695.6|6692.8|6696.2|6693.4|6695.6|6692.8|5
1629719090000|2021-08-23 11:44:50|6694.8|6692|6694.8|6692|6694.8|6692|6694.8|6692|7
1629719100000|2021-08-23 11:45:00|6694.2|6691.4|6694.2|6691.4|6694.6|6691.8|6693.2|6690.4|42
1629719110000|2021-08-23 11:45:10|||||||||8
1629719120000|2021-08-23 11:45:20|6694.6|6691.8|6695.8|6693|6695.8|6693|6694.6|6691.8|4
1629719130000|2021-08-23 11:45:30|6696.2|6693.4|6696.2|6693.4|6696.2|6693.4|6696.2|6693.4|0
1629719140000|2021-08-23 11:45:40|6696.6|6693.8|6695.7|6692.9|6696.6|6693.8|6695.2|6692.4|71
1629719150000|2021-08-23 11:45:50|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|6695.6|6692.8|10
1629719160000|2021-08-23 11:46:00|6695.2|6692.4|6695.6|6692.8|6695.7|6692.9|6694.6|6691.8|11
1629719170000|2021-08-23 11:46:10|6695.1|6692.3|6692.2|6689.4|6695.2|6692.4|6692.2|6689.4|13
1629719180000|2021-08-23 11:46:20|6692.1|6689.3|6691.6|6688.8|6692.2|6689.4|6691.6|6688.8|6
1629719200000|2021-08-23 11:46:40|6691.8|6689|6691.6|6688.8|6691.8|6689|6691.6|6688.8|3
1629719210000|2021-08-23 11:46:50|6692|6689.2|6691.2|6688.4|6692.2|6689.4|6691.1|6688.3|11
1629719220000|2021-08-23 11:47:00|6691.6|6688.8|6691.7|6688.9|6691.7|6688.9|6691.6|6688.8|1
1629719230000|2021-08-23 11:47:10|6691.2|6688.4|6690.6|6687.8|6691.2|6688.4|6690.6|6687.8|10
1629719240000|2021-08-23 11:47:20|6690.2|6687.4|6689.2|6686.4|6690.2|6687.4|6689.2|6686.4|15
1629719250000|2021-08-23 11:47:30|6689.1|6686.3|6689.7|6686.9|6689.7|6686.9|6688.7|6685.9|5
1629719260000|2021-08-23 11:47:40|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|6689.6|6686.8|2
1629719270000|2021-08-23 11:47:50|6688.8|6686|6689.8|6687|6689.8|6687|6688.7|6685.9|4
1629719280000|2021-08-23 11:48:00|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|6689.7|6686.9|1
1629719290000|2021-08-23 11:48:10|6689.8|6687|6689.8|6687|6689.8|6687|6689.7|6686.9|0
1629719300000|2021-08-23 11:48:20|6689.7|6686.9|6690.8|6688|6690.8|6688|6689.7|6686.9|24
1629719310000|2021-08-23 11:48:30|6691.2|6688.4|6690.1|6687.3|6691.2|6688.4|6690.1|6687.3|4
1629719320000|2021-08-23 11:48:40|6690.7|6687.9|6691.2|6688.4|6691.2|6688.4|6690.7|6687.9|4
1629719330000|2021-08-23 11:48:50|6691.1|6688.3|6691.2|6688.4|6691.2|6688.4|6691.1|6688.3|0
1629719340000|2021-08-23 11:49:00|6691.6|6688.8|6691.8|6689|6691.8|6689|6691.6|6688.8|6
1629719350000|2021-08-23 11:49:10|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|1
1629719360000|2021-08-23 11:49:20|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|6691.6|6688.8|14
1629719370000|2021-08-23 11:49:30|6691.8|6689|6692.8|6690|6692.8|6690|6691.8|6689|10
1629719380000|2021-08-23 11:49:40|6693.2|6690.4|6693.2|6690.4|6693.2|6690.4|6693.2|6690.4|0
1629719390000|2021-08-23 11:49:50|6693.6|6690.8|6694.2|6691.4|6695.8|6693|6693.6|6690.8|111
1629719400000|2021-08-23 11:50:00|6694.4|6691.6|6694.8|6692|6694.8|6692|6694.4|6691.6|4
1629719410000|2021-08-23 11:50:10|6695.7|6692.9|6697.7|6694.9|6697.7|6694.9|6695.7|6692.9|4
1629719420000|2021-08-23 11:50:20|6697.6|6694.8|6696.7|6693.9|6697.6|6694.8|6696.7|6693.9|39
1629719430000|2021-08-23 11:50:30|6696.8|6694|6697.6|6694.8|6697.7|6694.9|6696.7|6693.9|12
1629719440000|2021-08-23 11:50:40|6696.8|6694|6696.8|6694|6696.8|6694|6695.8|6693|7
1629719450000|2021-08-23 11:50:50|6696.6|6693.8|6693.7|6690.9|6696.6|6693.8|6693.7|6690.9|22
1629719460000|2021-08-23 11:51:00|6693.2|6690.4|6694.7|6691.9|6694.7|6691.9|6693.2|6690.4|3
1629719470000|2021-08-23 11:51:10|6694.6|6691.8|6694.2|6691.4|6694.6|6691.8|6694.1|6691.3|0
1629719490000|2021-08-23 11:51:30|6694.6|6691.8|6694.8|6692|6694.8|6692|6694.2|6691.4|3
1629719500000|2021-08-23 11:51:40|6695.2|6692.4|6694.2|6691.4|6695.2|6692.4|6694.2|6691.4|3
1629719510000|2021-08-23 11:51:50|6694.1|6691.3|6693|6690.2|6694.1|6691.3|6692.7|6689.9|13
1629719520000|2021-08-23 11:52:00|6694.2|6691.4|6695.7|6692.9|6695.7|6692.9|6694.2|6691.4|13
1629719530000|2021-08-23 11:52:10|6695.5|6692.7|6694.6|6691.8|6695.5|6692.7|6694.6|6691.8|3
1629719540000|2021-08-23 11:52:20|6695.1|6692.3|6695.1|6692.3|6695.1|6692.3|6695.1|6692.3|1
1629719550000|2021-08-23 11:52:30|6695.2|6692.4|6695.2|6692.4|6695.7|6692.9|6694.7|6691.9|14
1629719560000|2021-08-23 11:52:40|6694.7|6691.9|6694.8|6692|6695.2|6692.4|6694.7|6691.9|1
1629719570000|2021-08-23 11:52:50|6695.2|6692.4|6695.6|6692.8|6695.7|6692.9|6695.2|6692.4|4
1629719580000|2021-08-23 11:53:00|6695.7|6692.9|6696.7|6693.9|6696.8|6694|6695.7|6692.9|48
1629719590000|2021-08-23 11:53:10|6696.6|6693.8|6695.7|6692.9|6696.6|6693.8|6695.7|6692.9|3
1629719600000|2021-08-23 11:53:20|6695.8|6693|6694.7|6691.9|6696.3|6693.5|6694.7|6691.9|21
1629719610000|2021-08-23 11:53:30|6694.8|6692|6695.2|6692.4|6695.2|6692.4|6694.8|6692|0
1629719620000|2021-08-23 11:53:40|6695.1|6692.3|6693.7|6690.9|6695.1|6692.3|6693.2|6690.4|12
1629719630000|2021-08-23 11:53:50|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|6693.6|6690.8|0
1629719640000|2021-08-23 11:54:00|6693.2|6690.4|6694.7|6691.9|6694.8|6692|6692.8|6690|6
1629719650000|2021-08-23 11:54:10|6694.8|6692|6694.7|6691.9|6694.8|6692|6694.7|6691.9|34
1629719660000|2021-08-23 11:54:20|6694.8|6692|6695.7|6692.9|6695.8|6693|6694.7|6691.9|10
1629719670000|2021-08-23 11:54:30|6695.8|6693|6695.7|6692.9|6695.8|6693|6695.7|6692.9|2
1629719680000|2021-08-23 11:54:40|6695.6|6692.8|6694.7|6691.9|6695.6|6692.8|6694.7|6691.9|28
1629719690000|2021-08-23 11:54:50|6694.6|6691.8|6692.6|6689.8|6694.6|6691.8|6692.6|6689.8|13
1629719700000|2021-08-23 11:55:00|6692.2|6689.4|6693.2|6690.4|6693.2|6690.4|6692.2|6689.4|1
1629719720000|2021-08-23 11:55:20|6693.3|6690.5|6694.2|6691.4|6694.2|6691.4|6693.3|6690.5|1
1629719730000|2021-08-23 11:55:30|6695.1|6692.3|6695.2|6692.4|6695.2|6692.4|6694.7|6691.9|21
1629719740000|2021-08-23 11:55:40|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|6694.6|6691.8|1
1629719750000|2021-08-23 11:55:50|6693.8|6691|6693.6|6690.8|6693.8|6691|6693.6|6690.8|9
1629719760000|2021-08-23 11:56:00|6694.3|6691.5|6693.2|6690.4|6694.3|6691.5|6693.2|6690.4|158
1629719770000|2021-08-23 11:56:10|6694|6691.2|6694.2|6691.4|6694.2|6691.4|6694|6691.2|4
1629719780000|2021-08-23 11:56:20|6693.8|6691|6693.6|6690.8|6693.8|6691|6693.6|6690.8|4
1629719790000|2021-08-23 11:56:30|6693.7|6690.9|6694.2|6691.4|6694.3|6691.5|6693.6|6690.8|4
1629719800000|2021-08-23 11:56:40|6694.6|6691.8|6694.8|6692|6695.7|6692.9|6694.6|6691.8|7
1629719810000|2021-08-23 11:56:50|6695.2|6692.4|6694.2|6691.4|6695.2|6692.4|6693.7|6690.9|38
1629719820000|2021-08-23 11:57:00|6693.8|6691|6694.3|6691.5|6694.3|6691.5|6693.6|6690.8|3
1629719830000|2021-08-23 11:57:10|6694.7|6691.9|6695.2|6692.4|6695.2|6692.4|6694.7|6691.9|1
1629719840000|2021-08-23 11:57:20|6694.7|6691.9|6695.1|6692.3|6695.6|6692.8|6694.7|6691.9|5
1629719850000|2021-08-23 11:57:30|6694.6|6691.8|6695.2|6692.4|6695.2|6692.4|6693.7|6690.9|3
1629719860000|2021-08-23 11:57:40|6694.7|6691.9|6694.7|6691.9|6695.1|6692.3|6694.7|6691.9|6
1629719870000|2021-08-23 11:57:50|||||||||1
1629719880000|2021-08-23 11:58:00|6694.8|6692|6696.6|6693.8|6697.2|6694.4|6694.8|6692|23
1629719890000|2021-08-23 11:58:10|6695.8|6693|6696.2|6693.4|6696.7|6693.9|6695.7|6692.9|1
1629719900000|2021-08-23 11:58:20|6696.7|6693.9|6696.3|6693.5|6696.8|6694|6696.2|6693.4|3
1629719910000|2021-08-23 11:58:30|6695.8|6693|6695.3|6692.5|6695.8|6693|6695.2|6692.4|16
1629719920000|2021-08-23 11:58:40|6695.2|6692.4|6695.3|6692.5|6695.3|6692.5|6695.2|6692.4|1
1629719930000|2021-08-23 11:58:50|6695.2|6692.4|6696.8|6694|6696.8|6694|6695.2|6692.4|18
1629719940000|2021-08-23 11:59:00|6697.2|6694.4|6696.2|6693.4|6698.8|6696|6695.9|6693.1|143
1629719950000|2021-08-23 11:59:10|6696.3|6693.5|6698.8|6696|6699.2|6696.4|6696.2|6693.4|24
1629719960000|2021-08-23 11:59:20|6699.2|6696.4|6698.7|6695.9|6699.2|6696.4|6698.3|6695.5|22
1629719970000|2021-08-23 11:59:30|6698.3|6695.5|6697.7|6694.9|6698.6|6695.8|6697.2|6694.4|11
1629719980000|2021-08-23 11:59:40|6697.2|6694.4|6698.3|6695.5|6698.7|6695.9|6696.7|6693.9|22
1629719990000|2021-08-23 11:59:50|6698.2|6695.4|6698.2|6695.4|6698.2|6695.4|6698.2|6695.4|0
1629720000000|2021-08-23 12:00:00|6697.8|6695|6690.2|6687.4|6697.8|6695|6690.2|6687.4|58
1629720010000|2021-08-23 12:00:10|6690.7|6687.9|6693.7|6690.9|6694.2|6691.4|6690.6|6687.8|11
1629720020000|2021-08-23 12:00:20|6692.8|6690|6695.2|6692.4|6695.3|6692.5|6692.7|6689.9|28
1629720030000|2021-08-23 12:00:30|6695.3|6692.5|6696.3|6693.5|6696.8|6694|6695.2|6692.4|10
1629720040000|2021-08-23 12:00:40|6696.2|6693.4|6695.7|6692.9|6696.2|6693.4|6695.6|6692.8|6
1629720050000|2021-08-23 12:00:50|6695.8|6693|6693.7|6690.9|6695.8|6693|6693.7|6690.9|15
1629720060000|2021-08-23 12:01:00|6693.8|6691|6694.9|6692.1|6694.9|6692.1|6693.6|6690.8|8
1629720070000|2021-08-23 12:01:10|6695.7|6692.9|6694.7|6691.9|6695.7|6692.9|6694.6|6691.8|7
1629720080000|2021-08-23 12:01:20|6695.2|6692.4|6695.2|6692.4|6695.2|6692.4|6695.2|6692.4|5
1629720090000|2021-08-23 12:01:30|6695.7|6692.9|6694.6|6691.8|6695.7|6692.9|6694.6|6691.8|5
1629720100000|2021-08-23 12:01:40|6694.8|6692|6695.7|6692.9|6695.8|6693|6694.8|6692|19
1629720110000|2021-08-23 12:01:50|6695.8|6693|6696.3|6693.5|6696.8|6694|6695.3|6692.5|14
1629720120000|2021-08-23 12:02:00|6696.8|6694|6698.3|6695.5|6698.6|6695.8|6696.8|6694|6
1629720130000|2021-08-23 12:02:10|6698.2|6695.4|6696.7|6693.9|6698.2|6695.4|6695.6|6692.8|16
1629720140000|2021-08-23 12:02:20|6697.2|6694.4|6697.1|6694.3|6697.2|6694.4|6697.1|6694.3|0
1629720150000|2021-08-23 12:02:30|6696.3|6693.5|6696.7|6693.9|6696.8|6694|6696.1|6693.3|27
1629720160000|2021-08-23 12:02:40|6696.8|6694|6695.2|6692.4|6696.8|6694|6695.2|6692.4|14
1629720170000|2021-08-23 12:02:50|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|6694.8|6692|10
1629720180000|2021-08-23 12:03:00|6695.3|6692.5|6694.6|6691.8|6695.3|6692.5|6694.6|6691.8|7
1629720190000|2021-08-23 12:03:10|6693.8|6691|6691.6|6688.8|6693.8|6691|6691.6|6688.8|20
1629720200000|2021-08-23 12:03:20|6691.7|6688.9|6691.7|6688.9|6691.7|6688.9|6691.6|6688.8|4
1629720210000|2021-08-23 12:03:30|6691.6|6688.8|6690.1|6687.3|6691.6|6688.8|6689.6|6686.8|33
1629720220000|2021-08-23 12:03:40|6689.6|6686.8|6688.6|6685.8|6689.7|6686.9|6688.6|6685.8|10
1629720230000|2021-08-23 12:03:50|6688.2|6685.4|6689.1|6686.3|6689.1|6686.3|6688.2|6685.4|1
1629720240000|2021-08-23 12:04:00|6689.3|6686.5|6689.8|6687|6689.8|6687|6689.1|6686.3|2
1629720250000|2021-08-23 12:04:10|6690.2|6687.4|6690.2|6687.4|6690.2|6687.4|6690.2|6687.4|10
1629720260000|2021-08-23 12:04:20|6690.7|6687.9|6691.7|6688.9|6692.2|6689.4|6690.7|6687.9|12
1629720270000|2021-08-23 12:04:30|6692.2|6689.4|6693.7|6690.9|6693.7|6690.9|6692.2|6689.4|7
1629720280000|2021-08-23 12:04:40|6692.3|6689.5|6692.6|6689.8|6692.7|6689.9|6692.3|6689.5|9
1629720290000|2021-08-23 12:04:50|6692.7|6689.9|6692.8|6690|6692.8|6690|6692.6|6689.8|3
1629720300000|2021-08-23 12:05:00|6693.2|6690.4|6692.8|6690|6694.7|6691.9|6692.8|6690|10
1629720310000|2021-08-23 12:05:10|6692.7|6689.9|6693.7|6690.9|6693.7|6690.9|6692.7|6689.9|6
1629720320000|2021-08-23 12:05:20|6693.2|6690.4|6694.7|6691.9|6694.7|6691.9|6693.2|6690.4|0
1629720330000|2021-08-23 12:05:30|||||||||7
1629720340000|2021-08-23 12:05:40|6694.8|6692|6694.8|6692|6694.8|6692|6694.7|6691.9|0
1629720350000|2021-08-23 12:05:50|6694.7|6691.9|6693.8|6691|6694.7|6691.9|6693.7|6690.9|2
1629720360000|2021-08-23 12:06:00|6693.7|6690.9|6694.8|6692|6694.8|6692|6693.2|6690.4|7
1629720370000|2021-08-23 12:06:10|6695.7|6692.9|6696.3|6693.5|6696.3|6693.5|6695.7|6692.9|13
1629720380000|2021-08-23 12:06:20|6696.2|6693.4|6696.2|6693.4|6696.3|6693.5|6695.7|6692.9|2
1629720390000|2021-08-23 12:06:30|6696.3|6693.5|6696.2|6693.4|6696.8|6694|6696.2|6693.4|0
1629720400000|2021-08-23 12:06:40|6696.8|6694|6698.8|6696|6698.8|6696|6696.8|6694|11
1629720410000|2021-08-23 12:06:50|6698.7|6695.9|6698.8|6696|6700.3|6697.5|6698.7|6695.9|18
1629720420000|2021-08-23 12:07:00|6699.3|6696.5|6697.7|6694.9|6699.3|6696.5|6696.8|6694|17
1629720430000|2021-08-23 12:07:10|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|6697.6|6694.8|1
1629720440000|2021-08-23 12:07:20|6697.7|6694.9|6696.6|6693.8|6697.7|6694.9|6696.6|6693.8|2
1629720450000|2021-08-23 12:07:30|6696.7|6693.9|6696.6|6693.8|6696.7|6693.9|6696.6|6693.8|7
1629720460000|2021-08-23 12:07:40|6695.7|6692.9|6697.2|6694.4|6697.2|6694.4|6695.7|6692.9|4
1629720470000|2021-08-23 12:07:50|6696.7|6693.9|6696.7|6693.9|6696.7|6693.9|6696.6|6693.8|0
1629720480000|2021-08-23 12:08:00|6696.8|6694|6696.8|6694|6697.7|6694.9|6696.7|6693.9|8
1629720490000|2021-08-23 12:08:10|6696.7|6693.9|6698.7|6695.9|6698.7|6695.9|6696.7|6693.9|11
1629720500000|2021-08-23 12:08:20|6698.6|6695.8|6698.7|6695.9|6698.7|6695.9|6697.8|6695|1
1629720510000|2021-08-23 12:08:30|6698.3|6695.5|6700.7|6697.9|6700.7|6697.9|6698.3|6695.5|17
1629720520000|2021-08-23 12:08:40|6701.2|6698.4|6701.6|6698.8|6702.7|6699.9|6701.2|6698.4|16
1629720530000|2021-08-23 12:08:50|6701.7|6698.9|6701.6|6698.8|6701.7|6698.9|6701.6|6698.8|0
1629720540000|2021-08-23 12:09:00|6700.8|6698|6702.2|6699.4|6702.2|6699.4|6700.6|6697.8|30
1629720550000|2021-08-23 12:09:10|6702.3|6699.5|6702.2|6699.4|6702.3|6699.5|6702.2|6699.4|8
1629720560000|2021-08-23 12:09:20|6701.2|6698.4|6701.6|6698.8|6702.8|6700|6701.2|6698.4|12
1629720570000|2021-08-23 12:09:30|6700.6|6697.8|6700.7|6697.9|6700.7|6697.9|6699.8|6697|10
1629720580000|2021-08-23 12:09:40|6701.2|6698.4|6701.2|6698.4|6701.2|6698.4|6700.6|6697.8|3
1629720590000|2021-08-23 12:09:50|6701.1|6698.3|6699.7|6696.9|6701.1|6698.3|6699.7|6696.9|8
1629720600000|2021-08-23 12:10:00|6700.1|6697.3|6700.7|6697.9|6700.7|6697.9|6699.8|6697|3
1629720610000|2021-08-23 12:10:10|6700.2|6697.4|6700.7|6697.9|6700.8|6698|6700.2|6697.4|4
1629720620000|2021-08-23 12:10:20|6700.6|6697.8|6700.6|6697.8|6700.6|6697.8|6700.6|6697.8|11
1629720630000|2021-08-23 12:10:30|6699.8|6697|6699.6|6696.8|6699.8|6697|6699.6|6696.8|5
1629720640000|2021-08-23 12:10:40|6699.7|6696.9|6699.2|6696.4|6699.7|6696.9|6699.2|6696.4|2
1629720650000|2021-08-23 12:10:50|6699.6|6696.8|6697.8|6695|6699.7|6696.9|6697.3|6694.5|27
1629720660000|2021-08-23 12:11:00|6697.7|6694.9|6699.7|6696.9|6700.2|6697.4|6697.7|6694.9|12
1629720670000|2021-08-23 12:11:10|6699.6|6696.8|6697.3|6694.5|6699.6|6696.8|6697.3|6694.5|4
1629720680000|2021-08-23 12:11:20|6697.2|6694.4|6695.7|6692.9|6697.7|6694.9|6695.7|6692.9|10
1629720690000|2021-08-23 12:11:30|6695.2|6692.4|6695.2|6692.4|6695.3|6692.5|6694.8|6692|28
1629720700000|2021-08-23 12:11:40|||||||||5
1629720710000|2021-08-23 12:11:50|6694.2|6691.4|6693.6|6690.8|6694.8|6692|6693.2|6690.4|24
1629720720000|2021-08-23 12:12:00|6693.2|6690.4|6694.8|6692|6694.8|6692|6692.2|6689.4|12
1629720730000|2021-08-23 12:12:10|6694.7|6691.9|6694.8|6692|6695.2|6692.4|6694.7|6691.9|14
1629720740000|2021-08-23 12:12:20|6695.2|6692.4|6694.7|6691.9|6695.2|6692.4|6694.7|6691.9|2
1629720750000|2021-08-23 12:12:30|6694.8|6692|6694.3|6691.5|6694.8|6692|6694.2|6691.4|5
1629720760000|2021-08-23 12:12:40|6694.8|6692|6694.8|6692|6695.2|6692.4|6694.8|6692|2
1629720770000|2021-08-23 12:12:50|6694.9|6692.1|6695.2|6692.4|6695.8|6693|6694.9|6692.1|11
1629720780000|2021-08-23 12:13:00|6695.3|6692.5|6696.3|6693.5|6696.3|6693.5|6695.3|6692.5|90
1629720790000|2021-08-23 12:13:10|6696.4|6693.6|6697.8|6695|6697.8|6695|6696.4|6693.6|5
1629720800000|2021-08-23 12:13:20|6697.7|6694.9|6695.8|6693|6697.8|6695|6695.8|6693|4
1629720810000|2021-08-23 12:13:30|6696.3|6693.5|6696.3|6693.5|6696.8|6694|6696.3|6693.5|12
1629720820000|2021-08-23 12:13:40|6696.2|6693.4|6696.3|6693.5|6696.3|6693.5|6696.2|6693.4|0
1629720830000|2021-08-23 12:13:50|6696.8|6694|6696.2|6693.4|6696.8|6694|6695.8|6693|25
1629720840000|2021-08-23 12:14:00|6696.8|6694|6696.8|6694|6696.8|6694|6696.8|6694|12
1629720850000|2021-08-23 12:14:10|6697.2|6694.4|6699.3|6696.5|6699.3|6696.5|6697.2|6694.4|47
1629720860000|2021-08-23 12:14:20|6699.2|6696.4|6699.7|6696.9|6700.2|6697.4|6699.2|6696.4|2
1629720870000|2021-08-23 12:14:30|6699.2|6696.4|6699.2|6696.4|6699.2|6696.4|6699.2|6696.4|1
1629720880000|2021-08-23 12:14:40|6698.8|6696|6698.8|6696|6698.8|6696|6698.8|6696|0
1629720890000|2021-08-23 12:14:50|6698.2|6695.4|6698.8|6696|6698.8|6696|6698.2|6695.4|14
1629720900000|2021-08-23 12:15:00|6699.6|6696.8|6701.3|6698.5|6701.3|6698.5|6699.6|6696.8|89
1629720910000|2021-08-23 12:15:10|6701.2|6698.4|6701.2|6698.4|6701.2|6698.4|6700.8|6698|15
1629720920000|2021-08-23 12:15:20|6700.7|6697.9|6699.3|6696.5|6700.8|6698|6699.2|6696.4|13
1629720930000|2021-08-23 12:15:30|6698.8|6696|6698.3|6695.5|6698.8|6696|6698.2|6695.4|8
1629720940000|2021-08-23 12:15:40|6698.8|6696|6697.7|6694.9|6698.8|6696|6697.2|6694.4|2
1629720950000|2021-08-23 12:15:50|6697.6|6694.8|6694.7|6691.9|6697.6|6694.8|6694.7|6691.9|5
1629720960000|2021-08-23 12:16:00|6694.6|6691.8|6691.2|6688.4|6694.7|6691.9|6691.2|6688.4|174
1629720970000|2021-08-23 12:16:10|6691.7|6688.9|6694.7|6691.9|6694.7|6691.9|6691.7|6688.9|19
1629720980000|2021-08-23 12:16:20|6694.6|6691.8|6696|6693.2|6696.2|6693.4|6694.1|6691.3|15
1629720990000|2021-08-23 12:16:30|6695.2|6692.4|6695.8|6693|6695.8|6693|6695.2|6692.4|10
1629721000000|2021-08-23 12:16:40|6696.6|6693.8|6696.1|6693.3|6697.2|6694.4|6696.1|6693.3|29
1629721010000|2021-08-23 12:16:50|6696.2|6693.4|6695.7|6692.9|6696.2|6693.4|6695.7|6692.9|0
1629721020000|2021-08-23 12:17:00|6695.8|6693|6696.7|6693.9|6696.7|6693.9|6695.7|6692.9|10
1629721030000|2021-08-23 12:17:10|6696.8|6694|6696.3|6693.5|6696.8|6694|6696.3|6693.5|0
1629721040000|2021-08-23 12:17:20|6696.8|6694|6696.7|6693.9|6696.8|6694|6696.7|6693.9|8
1629721050000|2021-08-23 12:17:30|6696.8|6694|6695.2|6692.4|6696.8|6694|6695.2|6692.4|9
1629721060000|2021-08-23 12:17:40|6694.8|6692|6695.2|6692.4|6695.2|6692.4|6694.8|6692|9
1629721070000|2021-08-23 12:17:50|6695.7|6692.9|6695.3|6692.5|6695.8|6693|6695.2|6692.4|3
1629721080000|2021-08-23 12:18:00|6695.2|6692.4|6696.3|6693.5|6696.6|6693.8|6695.2|6692.4|1
1629721090000|2021-08-23 12:18:10|6696.8|6694|6696.8|6694|6696.8|6694|6696.8|6694|7
1629721100000|2021-08-23 12:18:20|6697.3|6694.5|6698.6|6695.8|6698.8|6696|6697.3|6694.5|2
1629721110000|2021-08-23 12:18:30|6697.8|6695|6695.8|6693|6697.8|6695|6695.8|6693|6
1629721120000|2021-08-23 12:18:40|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|6695.7|6692.9|0
1629721130000|2021-08-23 12:18:50|6695.8|6693|6695.7|6692.9|6695.8|6693|6695.7|6692.9|7
1629721140000|2021-08-23 12:19:00|6695.8|6693|6697.3|6694.5|6697.3|6694.5|6695.8|6693|27
1629721150000|2021-08-23 12:19:10|||||||||100
1629721160000|2021-08-23 12:19:20|6697.7|6694.9|6697.3|6694.5|6697.8|6695|6697.3|6694.5|8
1629721170000|2021-08-23 12:19:30|||||||||4
1629721190000|2021-08-23 12:19:50|6697.2|6694.4|6695.8|6693|6697.3|6694.5|6695.8|6693|13
1629721200000|2021-08-23 12:20:00|6696.3|6693.5|6696.8|6694|6696.8|6694|6696.3|6693.5|6
1629721210000|2021-08-23 12:20:10|6696.7|6693.9|6697.3|6694.5|6697.3|6694.5|6696.7|6693.9|15
1629721220000|2021-08-23 12:20:20|6697.2|6694.4|6698.8|6696|6699.3|6696.5|6696.6|6693.8|2
1629721230000|2021-08-23 12:20:30|6698.7|6695.9|6698.8|6696|6698.8|6696|6698.7|6695.9|8
1629721240000|2021-08-23 12:20:40|6698.6|6695.8|6698.7|6695.9|6698.8|6696|6698.6|6695.8|3
1629721250000|2021-08-23 12:20:50|||||||||5
1629721260000|2021-08-23 12:21:00|6698.8|6696|6698.8|6696|6698.8|6696|6698.7|6695.9|102
1629721270000|2021-08-23 12:21:10|||||||||6
1629721280000|2021-08-23 12:21:20|6699.7|6696.9|6699.7|6696.9|6699.8|6697|6699.7|6696.9|16
1629721290000|2021-08-23 12:21:30|6699.8|6697|6698.8|6696|6699.8|6697|6698.2|6695.4|13
1629721300000|2021-08-23 12:21:40|6698.7|6695.9|6697.7|6694.9|6698.7|6695.9|6697.7|6694.9|8
1629721310000|2021-08-23 12:21:50|6697.8|6695|6698.2|6695.4|6698.2|6695.4|6697.8|6695|20
1629721320000|2021-08-23 12:22:00|6698.6|6695.8|6699.8|6697|6699.8|6697|6698.6|6695.8|11
1629721330000|2021-08-23 12:22:10|6700.7|6697.9|6701.1|6698.3|6701.8|6699|6700.7|6697.9|24
1629721340000|2021-08-23 12:22:20|6699.8|6697|6699.8|6697|6699.8|6697|6699.8|6697|1
1629721350000|2021-08-23 12:22:30|6700.8|6698|6700.7|6697.9|6701.4|6698.6|6700.2|6697.4|27
1629721360000|2021-08-23 12:22:40|6700.2|6697.4|6699.7|6696.9|6700.3|6697.5|6699.7|6696.9|17
1629721370000|2021-08-23 12:22:50|6700.2|6697.4|6699.3|6696.5|6700.2|6697.4|6698.8|6696|5
1629721380000|2021-08-23 12:23:00|6699.8|6697|6700.2|6697.4|6700.8|6698|6699.7|6696.9|0
1629721390000|2021-08-23 12:23:10|6700.7|6697.9|6700.2|6697.4|6700.8|6698|6700.2|6697.4|15
1629721400000|2021-08-23 12:23:20|6700.7|6697.9|6700.7|6697.9|6700.7|6697.9|6700.7|6697.9|3
1629721410000|2021-08-23 12:23:30|6700.3|6697.5|6699.2|6696.4|6700.3|6697.5|6698.7|6695.9|8
1629721420000|2021-08-23 12:23:40|6699.3|6696.5|6699.2|6696.4|6699.3|6696.5|6699.2|6696.4|1
1629721430000|2021-08-23 12:23:50|6698.6|6695.8|6698.8|6696|6698.8|6696|6698.2|6695.4|18
1629721440000|2021-08-23 12:24:00|6698.2|6695.4|6697.7|6694.9|6698.2|6695.4|6697.6|6694.8|12
1629721450000|2021-08-23 12:24:10|6697.8|6695|6696.8|6694|6698.8|6696|6696.8|6694|17
1629721460000|2021-08-23 12:24:20|6696.7|6693.9|6696.8|6694|6696.8|6694|6696.7|6693.9|0
1629721470000|2021-08-23 12:24:30|6696.7|6693.9|6696.3|6693.5|6696.8|6694|6696.2|6693.4|7
1629721490000|2021-08-23 12:24:50|6695.8|6693|6694.7|6691.9|6695.8|6693|6694.2|6691.4|14
1629721500000|2021-08-23 12:25:00|6694.3|6691.5|6695.8|6693|6696.2|6693.4|6694.3|6691.5|11
1629721510000|2021-08-23 12:25:10|6696.2|6693.4|6696.2|6693.4|6696.2|6693.4|6696.2|6693.4|5
1629721520000|2021-08-23 12:25:20|6696.6|6693.8|6696.7|6693.9|6696.8|6694|6695.8|6693|5
1629721530000|2021-08-23 12:25:30|6696.8|6694|6696.8|6694|6698.2|6695.4|6696.8|6694|11
1629721540000|2021-08-23 12:25:40|6697.8|6695|6698.2|6695.4|6698.7|6695.9|6697.8|6695|1
1629721550000|2021-08-23 12:25:50|6698.6|6695.8|6698.8|6696|6700.1|6697.3|6698.6|6695.8|7
1629721560000|2021-08-23 12:26:00|6699.3|6696.5|6699.7|6696.9|6700.2|6697.4|6699.3|6696.5|2
1629721570000|2021-08-23 12:26:10|6699.8|6697|6700.2|6697.4|6700.2|6697.4|6699.7|6696.9|12
1629721580000|2021-08-23 12:26:20|6699.8|6697|6699.7|6696.9|6699.8|6697|6699.7|6696.9|3
1629721590000|2021-08-23 12:26:30|6699.8|6697|6699.8|6697|6699.8|6697|6699.7|6696.9|0
1629721600000|2021-08-23 12:26:40|6700.2|6697.4|6700.2|6697.4|6700.6|6697.8|6700.2|6697.4|7
1629721610000|2021-08-23 12:26:50|6700.3|6697.5|6699.7|6696.9|6700.3|6697.5|6699.7|6696.9|1
1629721620000|2021-08-23 12:27:00|6699.6|6696.8|6699.1|6696.3|6699.7|6696.9|6698.2|6695.4|6
1629721630000|2021-08-23 12:27:10|6698.7|6695.9|6698.7|6695.9|6698.8|6696|6698.6|6695.8|0
1629721640000|2021-08-23 12:27:20|6698.6|6695.8|6698.2|6695.4|6698.6|6695.8|6698.2|6695.4|8
1629721650000|2021-08-23 12:27:30|6697.6|6694.8|6697.7|6694.9|6697.7|6694.9|6697.6|6694.8|3
1629721660000|2021-08-23 12:27:40|6697.8|6695|6697.8|6695|6697.8|6695|6697.8|6695|4
1629721670000|2021-08-23 12:27:50|6697.7|6694.9|6697.8|6695|6697.8|6695|6697.6|6694.8|2
1629721680000|2021-08-23 12:28:00|6698.7|6695.9|6700.1|6697.3|6700.3|6697.5|6698.7|6695.9|10
1629721690000|2021-08-23 12:28:10|6699.7|6696.9|6699.2|6696.4|6700.3|6697.5|6699.2|6696.4|46
1629721700000|2021-08-23 12:28:20|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|6699.2|6696.4|1
1629721710000|2021-08-23 12:28:30|6699.3|6696.5|6699.3|6696.5|6699.3|6696.5|6699.2|6696.4|7
1629721720000|2021-08-23 12:28:40|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|1
1629721730000|2021-08-23 12:28:50|||||||||4
1629721740000|2021-08-23 12:29:00|6699.6|6696.8|6699.7|6696.9|6699.7|6696.9|6699.6|6696.8|1
1629721760000|2021-08-23 12:29:20|6700.1|6697.3|6700.1|6697.3|6700.1|6697.3|6700.1|6697.3|5
1629721770000|2021-08-23 12:29:30|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|6699.7|6696.9|0
1629721780000|2021-08-23 12:29:40|6700.2|6697.4|6699.7|6696.9|6700.2|6697.4|6699.7|6696.9|1
1629721790000|2021-08-23 12:29:50|||||||||24
1629721800000|2021-08-23 12:30:00|6699.6|6696.8|6700.6|6697.8|6700.7|6697.9|6699.6|6696.8|6
1629721810000|2021-08-23 12:30:10|6700.2|6697.4|6698.7|6695.9|6700.2|6697.4|6698.7|6695.9|33
1629721830000|2021-08-23 12:30:30|||||||||2
1629721840000|2021-08-23 12:30:40|6698.8|6696|6698.7|6695.9|6698.8|6696|6698.7|6695.9|0
1629721860000|2021-08-23 12:31:00|6698.8|6696|6698.2|6695.4|6699.7|6696.9|6698.2|6695.4|7
1629721870000|2021-08-23 12:31:10|6698.7|6695.9|6700.2|6697.4|6700.7|6697.9|6698.7|6695.9|1
1629721880000|2021-08-23 12:31:20|6700.6|6697.8|6700.7|6697.9|6700.8|6698|6700.6|6697.8|6
1629721890000|2021-08-23 12:31:30|6700.6|6697.8|6700.8|6698|6700.8|6698|6700.6|6697.8|1
1629721900000|2021-08-23 12:31:40|6700.6|6697.8|6704.3|6701.5|6704.3|6701.5|6700.2|6697.4|52
1629721910000|2021-08-23 12:31:50|6704.8|6702|6705.3|6702.5|6705.7|6702.9|6704.6|6701.8|13
1629721920000|2021-08-23 12:32:00|6705.6|6702.8|6708.7|6705.9|6708.7|6705.9|6705.6|6702.8|77
1629721930000|2021-08-23 12:32:10|6708.6|6705.8|6708.1|6705.3|6708.6|6705.8|6706.6|6703.8|56
1629721940000|2021-08-23 12:32:20|6707.2|6704.4|6709.7|6706.9|6712.2|6709.4|6707.2|6704.4|94
1629721950000|2021-08-23 12:32:30|6709.8|6707|6708.6|6705.8|6710.2|6707.4|6708.6|6705.8|4
1629721960000|2021-08-23 12:32:40|6707.8|6705|6707.7|6704.9|6707.8|6705|6707.6|6704.8|5
1629721970000|2021-08-23 12:32:50|6707.6|6704.8|6704.7|6701.9|6707.7|6704.9|6703.9|6701.1|61
1629721980000|2021-08-23 12:33:00|6704.6|6701.8|6703.2|6700.4|6705.1|6702.3|6703.1|6700.3|23
1629721990000|2021-08-23 12:33:10|6703.3|6700.5|6701.7|6698.9|6703.7|6700.9|6701.2|6698.4|21
1629722000000|2021-08-23 12:33:20|6701.3|6698.5|6701.7|6698.9|6701.7|6698.9|6701.2|6698.4|13
1629722010000|2021-08-23 12:33:30|6701.8|6699|6694.7|6691.9|6701.8|6699|6694.6|6691.8|55
1629722020000|2021-08-23 12:33:40|6694.2|6691.4|6694.3|6691.5|6695.2|6692.4|6691.3|6688.5|40
1629722030000|2021-08-23 12:33:50|6695|6692.2|6694.7|6691.9|6695|6692.2|6694.2|6691.4|29
1629722040000|2021-08-23 12:34:00|6694.6|6691.8|6696.2|6693.4|6696.2|6693.4|6694.6|6691.8|5
1629722050000|2021-08-23 12:34:10|6696.6|6693.8|6697.2|6694.4|6697.2|6694.4|6696.6|6693.8|4
1629722060000|2021-08-23 12:34:20|6696.6|6693.8|6697.2|6694.4|6697.7|6694.9|6695.6|6692.8|29
1629722070000|2021-08-23 12:34:30|6697.1|6694.3|6697.2|6694.4|6697.2|6694.4|6697.1|6694.3|0
1629722080000|2021-08-23 12:34:40|6697.1|6694.3|6696.7|6693.9|6697.1|6694.3|6696.2|6693.4|2
1629722090000|2021-08-23 12:34:50|6696.8|6694|6697.1|6694.3|6697.3|6694.5|6696.6|6693.8|58
1629722100000|2021-08-23 12:35:00|6697.2|6694.4|6697.2|6694.4|6699.7|6696.9|6697.1|6694.3|10
1629722110000|2021-08-23 12:35:10|6697.1|6694.3|6697.2|6694.4|6697.3|6694.5|6697.1|6694.3|0
1629722120000|2021-08-23 12:35:20|6697.3|6694.5|6700.7|6697.9|6700.7|6697.9|6697.3|6694.5|38
1629722130000|2021-08-23 12:35:30|6700.8|6698|6705.2|6702.4|6705.2|6702.4|6700.8|6698|19
1629722140000|2021-08-23 12:35:40|6705.7|6702.9|6705.8|6703|6706.7|6703.9|6705.7|6702.9|22
1629722150000|2021-08-23 12:35:50|6706.2|6703.4|6705.2|6702.4|6706.2|6703.4|6704.2|6701.4|14
1629722160000|2021-08-23 12:36:00|6704.8|6702|6701.2|6698.4|6704.8|6702|6701.2|6698.4|4
1629722170000|2021-08-23 12:36:10|6701.5|6698.7|6702.5|6699.7|6702.5|6699.7|6701.5|6698.7|1
1629722180000|2021-08-23 12:36:20|6701.6|6698.8|6702.1|6699.3|6702.1|6699.3|6701.6|6698.8|6
1629722190000|2021-08-23 12:36:30|6702|6699.2|6701|6698.2|6702.1|6699.3|6701|6697.7|2
1629722200000|2021-08-23 12:36:40|6700.9|6698.1|6701.1|6698.3|6701.1|6698.3|6699.6|6696.8|17
1629722210000|2021-08-23 12:36:50|6701.5|6698.7|6702.6|6699.8|6702.7|6699.9|6701.5|6698.7|9
1629722220000|2021-08-23 12:37:00|6701.6|6698.8|6702.1|6699.3|6703.1|6700.3|6701.1|6698.3|18
1629722230000|2021-08-23 12:37:10|6701.6|6698.8|6701.7|6698.9|6701.7|6698.9|6701.1|6698.3|0
1629722240000|2021-08-23 12:37:20|6701.6|6698.8|6701|6698.2|6701.6|6698.8|6701|6698.2|10
1629722250000|2021-08-23 12:37:30|6701.1|6698.3|6701.6|6698.8|6701.6|6698.8|6701|6698.2|5
1629722260000|2021-08-23 12:37:40|6701.5|6698.7|6701|6698.2|6701.5|6698.7|6701|6698.2|2
1629722270000|2021-08-23 12:37:50|6701.1|6698.3|6700|6697.2|6701.1|6698.3|6700|6697.2|1
1629722280000|2021-08-23 12:38:00|6700.1|6697.3|6701.7|6698.9|6702|6699.2|6700.1|6697.3|3
1629722290000|2021-08-23 12:38:10|6702|6699.2|6703|6700.2|6703.7|6700.8|6702|6699.2|27
1629722300000|2021-08-23 12:38:20|6703.1|6700.3|6702.6|6699.8|6703.1|6700.3|6702.5|6699.7|6
1629722310000|2021-08-23 12:38:30|6703|6700.2|6703|6700.2|6703.6|6700.8|6702.6|6699.8|9
1629722320000|2021-08-23 12:38:40|6702.8|6700|6703.1|6700.3|6703.6|6700.8|6702.5|6699.7|11
1629722330000|2021-08-23 12:38:50|6703|6700.2|6702.6|6699.8|6703.5|6700.7|6702.5|6699.7|5
1629722340000|2021-08-23 12:39:00|6702.5|6699.7|6702.1|6699.3|6702.7|6699.9|6701.5|6698.7|29
1629722350000|2021-08-23 12:39:10|6702.6|6699.8|6702.7|6699.9|6702.7|6699.9|6702.1|6699.3|6
1629722360000|2021-08-23 12:39:20|6703.5|6700.7|6703.6|6700.8|6704.1|6701.3|6703.1|6700.3|7
1629722370000|2021-08-23 12:39:30|6703.1|6700.3|6703.1|6700.3|6703.6|6700.8|6703.1|6700.3|40
1629722380000|2021-08-23 12:39:40|6703.5|6700.7|6703.6|6700.8|6705.1|6702.3|6703.5|6700.7|93
1629722390000|2021-08-23 12:39:50|6704.5|6701.7|6703.5|6700.7|6704.6|6701.8|6703.5|6700.7|31
1629722400000|2021-08-23 12:40:00|6703.1|6700.3|6702.1|6699.3|6703.1|6700.3|6700.5|6697.7|56
1629722410000|2021-08-23 12:40:10|6702.5|6699.7|6701.7|6698.9|6702.6|6699.8|6701.5|6698.7|12
1629722420000|2021-08-23 12:40:20|6702|6699.2|6703.7|6700.9|6704|6701.2|6702|6699.2|4
1629722430000|2021-08-23 12:40:30|6704.5|6701.7|6701.1|6698.3|6704.5|6701.7|6701.1|6698.3|26
1629722440000|2021-08-23 12:40:40|6701.5|6698.7|6701.6|6698.8|6701.6|6698.8|6701.5|6698.7|2
1629722450000|2021-08-23 12:40:50|6701.5|6698.7|6701.6|6698.8|6701.6|6698.8|6701.1|6698.3|12
1629722460000|2021-08-23 12:41:00|6702|6699.2|6701|6698.2|6702|6699.2|6700.5|6697.7|1
1629722470000|2021-08-23 12:41:10|6701.1|6698.3|6702.5|6699.7|6704|6701.2|6701.1|6698.3|16
1629722480000|2021-08-23 12:41:20|6702|6699.2|6701|6698.2|6702.1|6699.3|6701|6698.2|2
1629722490000|2021-08-23 12:41:30|6701.1|6698.3|6700.5|6697.7|6701.1|6698.3|6700.5|6697.7|6
1629722500000|2021-08-23 12:41:40|6699.5|6696.7|6701.5|6698.7|6701.6|6698.8|6699.5|6696.7|34
1629722510000|2021-08-23 12:41:50|6701.1|6698.3|6702.5|6699.7|6702.5|6699.7|6701|6698.2|18
1629722520000|2021-08-23 12:42:00|6702.6|6699.8|6701.1|6698.3|6702.6|6699.8|6701|6698.2|23
1629722530000|2021-08-23 12:42:10|6701|6698.2|6701.1|6698.3|6701.7|6698.9|6700.6|6697.8|0
1629722540000|2021-08-23 12:42:20|6700|6697.2|6700.1|6697.3|6700.1|6697.3|6700|6697.2|105
1629722550000|2021-08-23 12:42:30|6700.2|6697.4|6703|6700.2|6703|6700.2|6700.2|6697.4|2
1629722560000|2021-08-23 12:42:40|6703.1|6700.3|6702.1|6699.3|6703.1|6700.3|6701.6|6698.8|9
1629722570000|2021-08-23 12:42:50|6702.2|6699.4|6703|6700.2|6703.6|6700.8|6702.2|6699.4|2
1629722580000|2021-08-23 12:43:00|6702.9|6700.1|6702.6|6699.8|6703|6700.2|6702.5|6699.7|37
1629722590000|2021-08-23 12:43:10|6702.5|6699.7|6703.1|6700.3|6703.1|6700.3|6702.5|6699.7|3
1629722600000|2021-08-23 12:43:20|6702.1|6699.3|6703.1|6700.3|6703.1|6700.3|6701.5|6698.7|109
1629722610000|2021-08-23 12:43:30|6702.1|6699.3|6701|6698.2|6702.1|6699.3|6701|6698.2|3
1629722620000|2021-08-23 12:43:40|6700.6|6697.8|6700.6|6697.8|6700.6|6697.8|6700.6|6697.8|0
1629722630000|2021-08-23 12:43:50|6700.7|6697.9|6702.1|6699.3|6702.1|6699.3|6700.7|6697.9|1
1629722640000|2021-08-23 12:44:00|6701.6|6698.8|6702.1|6699.3|6702.5|6699.7|6701.5|6698.7|3
1629722650000|2021-08-23 12:44:10|6702.5|6699.7|6702.1|6699.3|6702.5|6699.7|6702.1|6699.3|1
1629722660000|2021-08-23 12:44:20|6702.5|6699.7|6702|6699.2|6702.9|6700.1|6701.6|6698.8|46
1629722670000|2021-08-23 12:44:30|6702.1|6699.3|6702.5|6699.7|6702.6|6699.8|6702.1|6699.3|7
1629722680000|2021-08-23 12:44:40|6702.6|6699.8|6700.2|6697.4|6702.6|6699.8|6700.2|6697.4|5
1629722690000|2021-08-23 12:44:50|6700.5|6697.7|6699.6|6696.8|6700.5|6697.7|6699.1|6696.3|1
1629722700000|2021-08-23 12:45:00|6699.5|6696.7|6701.5|6698.7|6701.6|6698.8|6699.2|6696.4|3
1629722710000|2021-08-23 12:45:10|6700.6|6697.8|6701.2|6698.4|6702.1|6699.3|6700.5|6697.7|1
1629722720000|2021-08-23 12:45:20|6701.1|6698.3|6701.1|6698.3|6701.6|6698.8|6701|6698.2|3
1629722730000|2021-08-23 12:45:30|6701|6698.2|6698.6|6695.8|6701|6698.2|6698.5|6695.7|11
1629722740000|2021-08-23 12:45:40|6698.5|6695.7|6698.1|6695.3|6699|6696.2|6697.1|6694.3|7
1629722750000|2021-08-23 12:45:50|6698|6695.2|6697.6|6694.8|6698|6695.2|6697.6|6694.8|1
1629722760000|2021-08-23 12:46:00|6698|6695.2|6699.1|6696.3|6699.1|6696.3|6698|6695.2|54
1629722770000|2021-08-23 12:46:10|6699.6|6696.8|6697.5|6694.7|6699.7|6696.9|6697.5|6694.7|24
1629722780000|2021-08-23 12:46:20|6697.1|6694.3|6695.5|6692.7|6697.6|6694.8|6694.5|6691.7|32
1629722790000|2021-08-23 12:46:30|6695.1|6692.3|6695.1|6692.3|6695.1|6692.3|6694.5|6691.7|19
1629722800000|2021-08-23 12:46:40|6695|6692.2|6693.1|6690.3|6695.1|6692.3|6693.1|6690.3|19
1629722810000|2021-08-23 12:46:50|6693.5|6690.7|6694.1|6691.3|6694.5|6691.7|6693.5|6690.7|42
1629722820000|2021-08-23 12:47:00|6694.5|6691.7|6693.7|6690.9|6694.5|6691.7|6691.1|6688.3|386
1629722830000|2021-08-23 12:47:10|6694.1|6691.3|6694.5|6691.7|6697.1|6694.3|6694.1|6691.3|113
1629722840000|2021-08-23 12:47:20|6693.9|6691.1|6694.5|6691.7|6695|6692.2|6692.6|6689.8|126
1629722850000|2021-08-23 12:47:30|6694.1|6691.3|6691|6688.2|6694.5|6691.7|6690|6687.2|28
1629722860000|2021-08-23 12:47:40|6692|6689.2|6691|6688.2|6692.1|6689.3|6691|6688.2|79
1629722870000|2021-08-23 12:47:50|6691.1|6688.3|6691.1|6688.3|6691.1|6688.3|6690.5|6687.7|15
1629722880000|2021-08-23 12:48:00|6691.5|6688.7|6693.6|6690.8|6694.1|6691.3|6691.5|6688.7|25
1629722890000|2021-08-23 12:48:10|6693.7|6690.9|6691.5|6688.7|6694|6691.2|6691.5|6688.7|23
1629722900000|2021-08-23 12:48:20|6691.6|6688.8|6691.5|6688.7|6691.6|6688.8|6691.5|6688.7|1
1629722910000|2021-08-23 12:48:30|6692.2|6689.4|6692.6|6689.8|6692.6|6689.8|6691.5|6688.7|24
1629722920000|2021-08-23 12:48:40|6693|6690.2|6693.7|6690.9|6694|6691.2|6693|6689.7|56
1629722930000|2021-08-23 12:48:50|6694.1|6691.3|6694.5|6691.7|6694.6|6691.8|6694|6691.2|11
1629722940000|2021-08-23 12:49:00|6694.6|6691.8|6695.6|6692.8|6695.6|6692.8|6694.6|6691.8|19
1629722950000|2021-08-23 12:49:10|6695.5|6692.7|6695.1|6692.3|6695.5|6692.7|6695.1|6692.3|4
1629722960000|2021-08-23 12:49:20|6695.5|6692.7|6695.5|6692.7|6696.7|6693.9|6695.5|6692.7|166
1629722970000|2021-08-23 12:49:30|6694.5|6691.7|6694.2|6691.4|6694.5|6691.7|6693.6|6690.8|11
1629722980000|2021-08-23 12:49:40|6694.5|6691.7|6691.5|6688.7|6694.5|6691.7|6690.5|6687.7|55
1629722990000|2021-08-23 12:49:50|6691.1|6688.3|6691.5|6688.7|6692.1|6689.3|6691.1|6688.3|106
1629723000000|2021-08-23 12:50:00|6691|6688.2|6692.6|6689.8|6693.1|6690.3|6691|6688.2|74
1629723010000|2021-08-23 12:50:10|6693.1|6690.3|6695.5|6692.7|6695.6|6692.8|6693.1|6690.3|11
1629723020000|2021-08-23 12:50:20|6695.6|6692.8|6695.5|6692.7|6695.6|6692.8|6695.5|6692.7|7
1629723030000|2021-08-23 12:50:30|6695.7|6692.9|6696.6|6693.8|6696.7|6693.9|6695.7|6692.9|18
1629723040000|2021-08-23 12:50:40|6696.7|6693.9|6696.6|6693.8|6697.6|6694.8|6696.1|6693.3|8
1629723050000|2021-08-23 12:50:50|6696.5|6693.7|6696.2|6693.4|6696.5|6693.7|6695.6|6692.8|12
1629723060000|2021-08-23 12:51:00|6696.6|6693.8|6696.6|6693.8|6697.7|6694.9|6696.6|6693.8|8
1629723070000|2021-08-23 12:51:10|6695.8|6693|6695.6|6692.8|6695.8|6693|6695.6|6692.8|2
1629723080000|2021-08-23 12:51:20|6695.7|6692.9|6694.5|6691.7|6696.7|6693.9|6694.5|6691.7|6
1629723090000|2021-08-23 12:51:30|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|6694.1|6691.3|0
1629723100000|2021-08-23 12:51:40|6694.5|6691.7|6695.7|6692.9|6695.7|6692.9|6694.5|6691.7|2
1629723110000|2021-08-23 12:51:50|6696.2|6693.4|6696.6|6693.8|6696.7|6693.9|6696.2|6693.4|0
1629723120000|2021-08-23 12:52:00|6696.7|6693.9|6696.7|6693.9|6696.7|6693.9|6696.7|6693.9|0
1629723130000|2021-08-23 12:52:10|6697.1|6694.3|6695.1|6692.3|6697.1|6694.3|6694.9|6692.1|16
1629723140000|2021-08-23 12:52:20|6695.2|6692.4|6696.2|6693.4|6696.2|6693.4|6695.2|6692.4|0
1629723150000|2021-08-23 12:52:30|6696.6|6693.8|6695.6|6692.8|6696.6|6693.8|6695.6|6692.8|0
1629723160000|2021-08-23 12:52:40|6696.1|6693.3|6695.6|6692.8|6696.6|6693.8|6695.6|6692.8|2
1629723170000|2021-08-23 12:52:50|6696.1|6693.3|6697.6|6694.8|6697.6|6694.8|6696.1|6693.3|5
1629723180000|2021-08-23 12:53:00|6697.2|6694.4|6697.1|6694.3|6697.2|6694.4|6697|6694.2|4
1629723190000|2021-08-23 12:53:10|6697.2|6694.4|6696.6|6693.8|6697.6|6694.8|6696.6|6693.8|3
1629723200000|2021-08-23 12:53:20|6697.1|6694.3|6697.1|6694.3|6697.1|6694.3|6695.7|6692.9|12
1629723210000|2021-08-23 12:53:30|6697.2|6694.4|6697.6|6694.8|6698.1|6695.3|6697.2|6694.4|4
1629723220000|2021-08-23 12:53:40|6698|6695.2|6699.1|6696.3|6699.1|6696.3|6698|6695.2|25
1629723230000|2021-08-23 12:53:50|6698.6|6695.8|6699.1|6696.3|6699.2|6696.4|6698.1|6695.3|24
1629723240000|2021-08-23 12:54:00|6699|6696.2|6701.5|6698.7|6702.1|6699.3|6699|6696.2|13
1629723250000|2021-08-23 12:54:10|6700.6|6697.8|6700.5|6697.7|6700.6|6697.8|6700.5|6697.7|2
1629723260000|2021-08-23 12:54:20|6699.6|6696.8|6700.5|6697.7|6700.5|6697.7|6699.6|6696.8|2
1629723270000|2021-08-23 12:54:30|6700.1|6697.3|6701.5|6698.7|6701.5|6698.7|6700.1|6697.3|3
1629723280000|2021-08-23 12:54:40|6701.1|6698.3|6702.6|6699.8|6702.6|6699.8|6701.1|6698.3|15
1629723290000|2021-08-23 12:54:50|6703.1|6700.3|6703.6|6700.8|6703.6|6700.8|6703.1|6700.3|35
1629723300000|2021-08-23 12:55:00|6703.5|6700.7|6702.4|6699.6|6703.6|6700.8|6702|6699.2|12
1629723310000|2021-08-23 12:55:10|6701.6|6698.8|6703.1|6700.3|6703.5|6700.7|6701.6|6698.8|5
1629723320000|2021-08-23 12:55:20|6703.5|6700.7|6704.5|6701.7|6704.6|6701.8|6703.5|6700.7|8
1629723330000|2021-08-23 12:55:30|6704.6|6701.8|6704.1|6701.3|6705.1|6702.3|6703.5|6700.7|23
1629723340000|2021-08-23 12:55:40|6704|6701.2|6704.5|6701.7|6704.5|6701.7|6703.5|6700.7|1
1629723350000|2021-08-23 12:55:50|6705|6702.2|6704|6701.2|6705.1|6702.3|6703.5|6700.7|11
1629723360000|2021-08-23 12:56:00|6703.5|6700.7|6698.6|6695.8|6703.5|6700.7|6698.5|6695.7|31
1629723370000|2021-08-23 12:56:10|6698.8|6696|6701.1|6698.3|6701.1|6698.3|6698.8|6696|4
1629723380000|2021-08-23 12:56:20|6701|6698.2|6699.1|6696.3|6701|6698.2|6699.1|6696.3|10
1629723390000|2021-08-23 12:56:30|6698.7|6695.9|6699.1|6696.3|6699.2|6696.4|6698.7|6695.9|15
1629723400000|2021-08-23 12:56:40|6698.7|6695.9|6697.6|6694.8|6698.7|6695.9|6697.6|6694.8|5
1629723410000|2021-08-23 12:56:50|6698.5|6695.7|6699.5|6696.7|6699.5|6696.7|6698|6695.2|0
1629723420000|2021-08-23 12:57:00|6700|6697.2|6700|6697.2|6700|6697.2|6700|6697.2|1
1629723430000|2021-08-23 12:57:10|6700.1|6697.3|6700.6|6697.8|6700.6|6697.8|6700|6697.2|1
1629723440000|2021-08-23 12:57:20|6701|6698.2|6700|6697.2|6701.5|6698.7|6699.5|6696.7|12
1629723450000|2021-08-23 12:57:30|6700.1|6697.3|6700.4|6697.6|6701|6698.2|6700|6697.2|6
1629723460000|2021-08-23 12:57:40|6700|6697.2|6700.6|6697.8|6700.6|6697.8|6699|6696.2|34
1629723470000|2021-08-23 12:57:50|6700.9|6698.1|6698.5|6695.7|6700.9|6698.1|6698.5|6695.7|86
1629723480000|2021-08-23 12:58:00|6698.6|6695.8|6698.5|6695.7|6699.1|6696.3|6697.2|6694.4|122
1629723490000|2021-08-23 12:58:10|6699.1|6696.3|6699.1|6696.3|6699.1|6696.3|6699.1|6696.3|45
1629723500000|2021-08-23 12:58:20|6698.7|6695.9|6694.5|6691.7|6698.7|6695.9|6693.7|6690.9|14
1629723510000|2021-08-23 12:58:30|6694.1|6691.3|6694.6|6691.8|6695|6692.2|6694.1|6691.3|4
1629723520000|2021-08-23 12:58:40|6694.5|6691.7|6694.1|6691.3|6694.5|6691.7|6693.2|6690.4|5
1629723530000|2021-08-23 12:58:50|6694|6691.2|6694.1|6691.3|6694.1|6691.3|6694|6691.2|3
1629723540000|2021-08-23 12:59:00|6694|6691.2|6696|6693.2|6696.6|6693.8|6694|6691.2|9
1629723550000|2021-08-23 12:59:10|6695.5|6692.7|6694|6691.2|6696|6693.2|6694|6691.2|19
1629723560000|2021-08-23 12:59:20|6694.1|6691.3|6697|6694.2|6697.1|6694.3|6693.9|6691.1|21
1629723570000|2021-08-23 12:59:30|6697.2|6694.4|6699|6696.2|6699|6696.2|6697.2|6694.4|13
1629723580000|2021-08-23 12:59:40|6699.1|6696.3|6699|6696.2|6699.1|6696.3|6699|6696.2|17
1629723590000|2021-08-23 12:59:50|6699.1|6696.3|6698.5|6695.7|6701.1|6698.3|6698.5|6695.7|41
1629723600000|2021-08-23 13:00:00|6698.4|6695.6|6688.1|6685.3|6699.6|6696.8|6683|6680.2|414
1629723610000|2021-08-23 13:00:10|6688.2|6685.4|6685.1|6682.3|6689|6686.2|6682|6679.2|69
1629723620000|2021-08-23 13:00:20|6685|6682.2|6683.1|6680.3|6685|6682.2|6681.2|6678.4|52
1629723630000|2021-08-23 13:00:30|6683.7|6680.9|6684.2|6681.4|6685.1|6682.3|6683.1|6680.3|35
1629723640000|2021-08-23 13:00:40|6684.7|6681.9|6691.3|6688.5|6691.3|6688.5|6683.1|6680.3|175
1629723650000|2021-08-23 13:00:50|6692.3|6689.5|6703.6|6700.8|6704|6701.2|6692.3|6689.5|254
1629723660000|2021-08-23 13:01:00|6703.7|6700.9|6700.1|6697.3|6708.6|6705.8|6699.6|6696.8|234
1629723670000|2021-08-23 13:01:10|6699.6|6696.8|6699.6|6696.8|6702.5|6699.7|6698.5|6695.7|31
1629723680000|2021-08-23 13:01:20|6700.1|6697.3|6697.6|6694.8|6700.1|6697.3|6696.6|6693.8|22
1629723690000|2021-08-23 13:01:30|6698|6695.2|6699.1|6696.3|6699.7|6696.9|6697.6|6694.8|49
1629723700000|2021-08-23 13:01:40|6698.9|6696.1|6697.6|6694.8|6698.9|6696.1|6695.1|6692.3|49
1629723710000|2021-08-23 13:01:50|6697.1|6694.3|6690.2|6687.4|6697.1|6694.3|6688.6|6685.8|72
1629723720000|2021-08-23 13:02:00|6689.2|6686.4|6691.4|6688.6|6692.1|6689.3|6688.1|6685.3|46
1629723730000|2021-08-23 13:02:10|6690.5|6687.7|6684.6|6681.8|6690.5|6687.7|6683.7|6680.9|16
1629723740000|2021-08-23 13:02:20|6684.2|6681.4|6671.1|6668.3|6684.2|6681.4|6668.6|6665.8|232
1629723750000|2021-08-23 13:02:30|6671.3|6668.5|6672.6|6669.8|6676.2|6673.4|6671.3|6668.5|194
1629723760000|2021-08-23 13:02:40|6672.5|6669.7|6672.2|6669.4|6674.1|6671.3|6670.2|6667.4|55
1629723770000|2021-08-23 13:02:50|6672.3|6669.5|6671.1|6668.3|6674.2|6671.4|6670.7|6667.9|59
1629723780000|2021-08-23 13:03:00|6670.7|6667.9|6684.7|6681.9|6686|6683.2|6668.7|6665.9|322
1629723790000|2021-08-23 13:03:10|6685.7|6682.9|6685.5|6682.7|6686.3|6683.5|6682.7|6679.9|36
1629723800000|2021-08-23 13:03:20|6685.7|6682.9|6691.7|6688.9|6692.7|6689.9|6685.2|6682.4|76
1629723810000|2021-08-23 13:03:30|6692.2|6689.4|6698|6695.2|6699.6|6696.8|6692.2|6689.4|63
1629723820000|2021-08-23 13:03:40|6697.7|6694.9|6700.2|6697.4|6700.7|6697.9|6697.2|6694.4|63
1629723830000|2021-08-23 13:03:50|6700.1|6697.3|6701.2|6698.4|6703.2|6700.4|6700.1|6697.3|37
1629723840000|2021-08-23 13:04:00|6701.3|6698.5|6693.1|6690.3|6702|6699.2|6693.1|6690.3|37
1629723850000|2021-08-23 13:04:10|6693.2|6690.4|6697|6694.2|6699.7|6696.9|6693.1|6690.3|118
1629723860000|2021-08-23 13:04:20|6696.2|6693.4|6699.1|6696.3|6699.5|6696.7|6696.2|6693.4|38
1629723870000|2021-08-23 13:04:30|6698.7|6695.9|6704|6701.2|6704.6|6701.8|6698.1|6695.3|42
1629723880000|2021-08-23 13:04:40|6703.6|6700.8|6702.1|6699.3|6704.1|6701.3|6701.5|6698.7|24
1629723890000|2021-08-23 13:04:50|6701.7|6698.9|6698.2|6695.4|6701.7|6698.9|6696.1|6693.3|34
1629723900000|2021-08-23 13:05:00|6698.6|6695.8|6693.7|6690.9|6698.7|6695.9|6693.5|6690.7|67
1629723910000|2021-08-23 13:05:10|6694|6691.2|6705.2|6702.4|6705.7|6702.9|6694|6691.2|64
1629723920000|2021-08-23 13:05:20|6705.6|6702.8|6711.2|6708.4|6712.7|6709.9|6705.6|6702.8|194
1629723930000|2021-08-23 13:05:30|6711.6|6708.8|6711.2|6708.4|6713.1|6710.3|6711.1|6708.3|89
1629723940000|2021-08-23 13:05:40|6711.1|6708.3|6709.1|6706.3|6712.1|6709.3|6707.1|6704.3|39
1629723950000|2021-08-23 13:05:50|6709|6706.2|6706.6|6703.8|6709|6706.2|6706.3|6703.5|21
1629723960000|2021-08-23 13:06:00|6707.1|6704.3|6710.1|6707.3|6710.5|6707.7|6707.1|6704.3|54
1629723970000|2021-08-23 13:06:10|6709.7|6706.9|6712|6709.2|6712.1|6709.3|6708.1|6705.3|98
1629723980000|2021-08-23 13:06:20|6711.6|6708.8|6711.6|6708.8|6711.6|6708.8|6709.1|6706.3|59
1629723990000|2021-08-23 13:06:30|6711.5|6708.7|6709.6|6706.8|6711.7|6708.9|6709.5|6706.7|133
1629724000000|2021-08-23 13:06:40|6709.9|6707.1|6709.6|6706.8|6709.9|6707.1|6707.2|6704.4|157
1629724010000|2021-08-23 13:06:50|6709.7|6706.9|6710.7|6707.9|6710.7|6707.9|6708.1|6705.3|241
1629724020000|2021-08-23 13:07:00|6711.6|6708.8|6712.7|6709.9|6713.6|6710.8|6711.2|6708.4|291
1629724030000|2021-08-23 13:07:10|6713.5|6710.7|6717.2|6714.4|6721|6716.9|6713.5|6710.7|764
1629724040000|2021-08-23 13:07:20|6717.7|6714.9|6718.5|6715.7|6718.6|6715.8|6717.2|6714.4|33
1629724050000|2021-08-23 13:07:30|6718.2|6715.4|6716.5|6713.7|6718.2|6715.4|6713.3|6710.5|63
1629724060000|2021-08-23 13:07:40|6716.1|6713.3|6711.6|6708.8|6716.1|6713.3|6711|6708.2|75
1629724070000|2021-08-23 13:07:50|6711.5|6708.7|6713.2|6710.4|6713.2|6710.4|6709.6|6706.8|78
1629724080000|2021-08-23 13:08:00|6713.7|6710.9|6714.6|6711.8|6716.1|6713.3|6713.7|6710.9|17
1629724090000|2021-08-23 13:08:10|6714.5|6711.7|6713.1|6710.3|6715.1|6712.3|6712.7|6709.9|92
1629724100000|2021-08-23 13:08:20|6713.2|6710.4|6710.6|6707.8|6713.2|6710.4|6709.5|6706.7|19
1629724110000|2021-08-23 13:08:30|6710.2|6707.4|6710.6|6707.8|6713.2|6710.4|6710.2|6707.4|10
1629724120000|2021-08-23 13:08:40|6710.7|6707.9|6715.2|6712.4|6715.2|6712.4|6710.6|6707.8|32
1629724130000|2021-08-23 13:08:50|6715.1|6712.3|6715.1|6712.3|6716.6|6713.8|6714.6|6711.8|9
1629724140000|2021-08-23 13:09:00|6714.7|6711.9|6713.6|6710.8|6714.7|6711.9|6711.1|6708.3|14
1629724150000|2021-08-23 13:09:10|6714.1|6711.3|6714.2|6711.4|6714.2|6711.4|6713.1|6710.3|120
1629724160000|2021-08-23 13:09:20|6714.9|6712.1|6715.2|6712.4|6716.1|6713.3|6713.5|6710.7|34
1629724170000|2021-08-23 13:09:30|6715.6|6712.8|6714.5|6711.7|6716.1|6713.3|6714.5|6711.7|184
1629724180000|2021-08-23 13:09:40|6714.4|6711.6|6711.9|6709.1|6714.5|6711.7|6710.3|6707.5|40
1629724190000|2021-08-23 13:09:50|6712|6709.2|6710.4|6707.6|6712|6709.2|6708.5|6705.7|71
1629724200000|2021-08-23 13:10:00|6709.9|6707.1|6713.4|6710.6|6714.5|6711.7|6709.9|6707.1|36
1629724210000|2021-08-23 13:10:10|6713.5|6710.7|6710.9|6708.1|6714|6711.2|6710.3|6707.5|29
1629724220000|2021-08-23 13:10:20|6711.3|6708.5|6710.8|6708|6711.5|6708.7|6710.3|6707.5|92
1629724230000|2021-08-23 13:10:30|6710.5|6707.7|6709.9|6707.1|6711.4|6708.6|6709.5|6706.7|22
1629724240000|2021-08-23 13:10:40|6710.3|6707.5|6711|6708.2|6711.4|6708.6|6710.3|6707.5|9
1629724250000|2021-08-23 13:10:50|6710.9|6708.1|6717.1|6714.3|6717.5|6714.7|6710.9|6708.1|101
1629724260000|2021-08-23 13:11:00|6717.9|6715.1|6718.4|6715.6|6719.5|6716.7|6717.9|6715.1|132
1629724270000|2021-08-23 13:11:10|6718.5|6715.7|6717.4|6714.6|6719|6716.2|6717.4|6714.6|42
1629724280000|2021-08-23 13:11:20|6717.3|6714.5|6715.4|6712.6|6717.3|6714.5|6715.4|6712.6|10
1629724290000|2021-08-23 13:11:30|6715.3|6712.5|6717.5|6714.7|6718.4|6715.6|6715.3|6712.5|1283
1629724300000|2021-08-23 13:11:40|6717.6|6714.8|6717.5|6714.7|6717.7|6714.9|6716.6|6713.8|19
1629724310000|2021-08-23 13:11:50|6716.6|6713.8|6717.5|6714.7|6718.1|6715.3|6716.5|6713.7|45
1629724320000|2021-08-23 13:12:00|6717.1|6714.3|6718|6715.2|6719.6|6716.8|6716.1|6713.3|195
1629724330000|2021-08-23 13:12:10|6717.6|6714.8|6718.5|6715.7|6718.5|6715.7|6716.9|6714.1|28
1629724340000|2021-08-23 13:12:20|6719|6716.2|6718.5|6715.7|6719.5|6716.7|6718.4|6715.6|35
1629724350000|2021-08-23 13:12:30|6718.6|6715.8|6725.6|6722.8|6725.7|6722.9|6718.6|6715.8|374
1629724360000|2021-08-23 13:12:40|6725.5|6722.7|6723.1|6720.3|6725.5|6722.7|6722.5|6719.7|96
1629724370000|2021-08-23 13:12:50|6723.4|6720.6|6722.5|6719.7|6723.5|6720.7|6722.3|6719.5|54
1629724380000|2021-08-23 13:13:00|6723.4|6720.6|6728.1|6725.3|6729.7|6726.9|6723.4|6720.6|391
1629724390000|2021-08-23 13:13:10|6728|6725.2|6729.1|6726.3|6729.6|6726.8|6728|6725.2|77
1629724400000|2021-08-23 13:13:20|6728.6|6725.8|6729|6726.2|6729.1|6726.3|6728.5|6725.7|46
1629724410000|2021-08-23 13:13:30|6729.1|6726.3|6729.5|6726.7|6729.5|6726.7|6728.5|6725.7|89
1629724420000|2021-08-23 13:13:40|6728.9|6726.1|6727.3|6724.5|6729.3|6726.5|6726.9|6724.1|57
1629724430000|2021-08-23 13:13:50|6726.9|6724.1|6726.5|6723.7|6726.9|6724.1|6724.4|6721.6|54
1629724440000|2021-08-23 13:14:00|6726.6|6723.8|6727.5|6724.7|6727.5|6724.7|6726.5|6723.7|56
1629724450000|2021-08-23 13:14:10|6727|6724.2|6726.9|6724.1|6728.5|6725.7|6726.9|6724.1|6
1629724460000|2021-08-23 13:14:20|6727.3|6724.5|6726.9|6724.1|6728.4|6725.6|6726.4|6723.6|15
1629724470000|2021-08-23 13:14:30|6727|6724.2|6727.5|6724.7|6727.6|6724.8|6725.6|6722.8|105
1629724480000|2021-08-23 13:14:40|6727.6|6724.8|6725.6|6722.8|6728|6725.2|6725.5|6722.7|10
1629724490000|2021-08-23 13:14:50|6725.5|6722.7|6729.1|6726.3|6729.5|6726.7|6725.5|6722.7|21
1629724500000|2021-08-23 13:15:00|6729|6726.2|6729.5|6726.7|6731.5|6728.7|6729|6726.2|73
1629724510000|2021-08-23 13:15:10|6729.4|6726.6|6731.4|6728.6|6731.5|6728.7|6729.4|6726.6|16
1629724520000|2021-08-23 13:15:20|6730.9|6728.1|6737.5|6734.7|6738.1|6735.3|6730.9|6728.1|482
1629724530000|2021-08-23 13:15:30|6737|6734.2|6739.3|6736.5|6739.3|6736.5|6736.9|6734.1|160
1629724540000|2021-08-23 13:15:40|6739.7|6736.9|6744.4|6741.6|6745.5|6742.7|6738.9|6736.1|278
1629724550000|2021-08-23 13:15:50|6743.5|6740.7|6742|6739.2|6744.5|6741.7|6742|6739.2|170
1629724560000|2021-08-23 13:16:00|6742.9|6740.1|6740.8|6738|6744.5|6741.7|6740.8|6738|56
1629724570000|2021-08-23 13:16:10|6740.9|6738.1|6739.9|6737.1|6741|6738.2|6738.3|6735.5|64
1629724580000|2021-08-23 13:16:20|6740.5|6737.7|6739.9|6737.1|6740.5|6737.7|6738.3|6735.5|27
1629724590000|2021-08-23 13:16:30|6739.4|6736.6|6739.3|6736.5|6740.2|6737.4|6736.9|6734.1|140
1629724600000|2021-08-23 13:16:40|6738.5|6735.7|6738.3|6735.5|6738.5|6735.7|6737.4|6734.6|7
1629724610000|2021-08-23 13:16:50|6737.5|6734.7|6735.3|6732.5|6737.5|6734.7|6734.3|6731.5|55
1629724620000|2021-08-23 13:17:00|6734.9|6732.1|6741.5|6738.7|6741.8|6739|6734.7|6731.9|42
1629724630000|2021-08-23 13:17:10|6741.9|6739.1|6740.8|6738|6741.9|6739.1|6739.3|6736.5|80
1629724640000|2021-08-23 13:17:20|6739.9|6737.1|6742.3|6739.5|6742.9|6740.1|6739.9|6737.1|70
1629724650000|2021-08-23 13:17:30|6742.4|6739.6|6741.4|6738.6|6743.9|6741.1|6740.5|6737.7|91
1629724660000|2021-08-23 13:17:40|6741.9|6739.1|6740|6737.2|6741.9|6739.1|6739.9|6737.1|78
1629724670000|2021-08-23 13:17:50|6740.5|6737.7|6739.4|6736.6|6741.4|6738.6|6738.9|6736.1|45
1629724680000|2021-08-23 13:18:00|6738.9|6736.1|6747.1|6744.3|6747.1|6744.3|6738.9|6736.1|82
1629724690000|2021-08-23 13:18:10|6745.9|6743.1|6742.3|6739.5|6745.9|6743.1|6742|6739.2|249
1629724700000|2021-08-23 13:18:20|6742.1|6739.3|6741.9|6739.1|6743.8|6741|6741.3|6738.5|20
1629724710000|2021-08-23 13:18:30|6741.8|6739|6742.4|6739.6|6742.7|6739.9|6740.8|6738|20
1629724720000|2021-08-23 13:18:40|6742.7|6739.9|6743.9|6741.1|6745.3|6742.5|6741.8|6739|25
1629724730000|2021-08-23 13:18:50|6743.3|6740.5|6743.3|6740.5|6743.9|6741.1|6741.3|6738.5|105
1629724740000|2021-08-23 13:19:00|6743.7|6740.9|6743.3|6740.5|6746.9|6744.1|6742.8|6740|56
1629724750000|2021-08-23 13:19:10|6743.9|6741.1|6745.4|6742.6|6745.4|6742.6|6743.4|6740.6|50
1629724760000|2021-08-23 13:19:20|6745.8|6743|6744.4|6741.6|6747.3|6744.5|6744.4|6741.6|105
1629724770000|2021-08-23 13:19:30|6744.8|6742|6744.9|6742.1|6745.9|6743.1|6744.3|6741.5|24
1629724780000|2021-08-23 13:19:40|6745.3|6742.5|6743.3|6740.5|6745.8|6743|6743.3|6740.5|93
1629724790000|2021-08-23 13:19:50|6743.8|6741|6741.3|6738.5|6744.8|6742|6740.8|6738|69
1629724800000|2021-08-23 13:20:00|6741.4|6738.6|6743.5|6740.7|6743.8|6741|6740.9|6738.1|93
1629724810000|2021-08-23 13:20:10|6743.4|6740.6|6744.3|6741.5|6744.8|6742|6743.3|6740.5|22
1629724820000|2021-08-23 13:20:20|6744.4|6741.6|6742.4|6739.6|6746.3|6743.5|6740.9|6738.1|74
1629724830000|2021-08-23 13:20:30|6742.8|6740|6741.9|6739.1|6742.9|6740.1|6741.7|6738.9|84
1629724840000|2021-08-23 13:20:40|6742.3|6739.5|6742.7|6739.9|6742.9|6740.1|6740.9|6738.1|67
1629724850000|2021-08-23 13:20:50|6742.3|6739.5|6740.8|6738|6742.5|6739.7|6740.4|6737.6|74
1629724860000|2021-08-23 13:21:00|6740.4|6737.6|6742.4|6739.6|6742.9|6740.1|6740.4|6737.6|56
1629724870000|2021-08-23 13:21:10|6742.5|6739.7|6740.4|6737.6|6742.9|6740.1|6740.3|6737.5|22
1629724880000|2021-08-23 13:21:20|6740.8|6738|6742.5|6739.7|6743.3|6740.5|6740.7|6737.9|27
1629724890000|2021-08-23 13:21:30|6742.9|6740.1|6740.9|6738.1|6743.4|6740.6|6740.5|6737.7|35
1629724900000|2021-08-23 13:21:40|6741.8|6739|6746.9|6744.1|6747.4|6744.6|6741.8|6739|100
1629724910000|2021-08-23 13:21:50|6746.8|6744|6746.3|6743.5|6746.9|6744.1|6745.3|6742.5|16
1629724920000|2021-08-23 13:22:00|6746.9|6744.1|6746.4|6743.6|6746.9|6744.1|6746.3|6743.5|13
1629724930000|2021-08-23 13:22:10|6747.3|6744.5|6747.4|6744.6|6747.4|6744.6|6745.3|6742.5|105
1629724940000|2021-08-23 13:22:20|6747.3|6744.5|6745.9|6743.1|6747.5|6744.7|6745.5|6742.7|15
1629724950000|2021-08-23 13:22:30|6745.5|6742.7|6747.5|6744.7|6747.5|6744.7|6744.4|6741.6|20
1629724960000|2021-08-23 13:22:40|6747.4|6744.6|6745.4|6742.6|6747.4|6744.6|6745.4|6742.6|191
1629724970000|2021-08-23 13:22:50|6745.5|6742.7|6741.4|6738.6|6747.5|6744.7|6740.9|6738.1|386
1629724980000|2021-08-23 13:23:00|6741.8|6739|6741.9|6739.1|6741.9|6739.1|6740.5|6737.7|30
1629724990000|2021-08-23 13:23:10|6742.3|6739.5|6741.5|6738.7|6742.4|6739.6|6740.9|6738.1|46
1629725000000|2021-08-23 13:23:20|6742.7|6739.9|6743.9|6741.1|6743.9|6741.1|6742.7|6739.9|55
1629725010000|2021-08-23 13:23:30|6744.3|6741.5|6742.5|6739.7|6746.3|6743.5|6742.4|6739.6|428
1629725020000|2021-08-23 13:23:40|6742.4|6739.6|6742.9|6740.1|6743.4|6740.6|6742.3|6739.5|53
1629725030000|2021-08-23 13:23:50|6743.3|6740.5|6743.9|6741.1|6743.9|6741.1|6741.9|6739.1|15
1629725040000|2021-08-23 13:24:00|6744.5|6741.7|6745.3|6742.5|6746.3|6743.5|6744.5|6741.7|41
1629725050000|2021-08-23 13:24:10|6745|6742.2|6743.3|6740.5|6745|6742.2|6743.3|6740.5|112
1629725060000|2021-08-23 13:24:20|6743.8|6741|6743.3|6740.5|6744.4|6741.6|6743.3|6740.5|61
1629725070000|2021-08-23 13:24:30|6742.9|6740.1|6743.4|6740.6|6744.2|6741.4|6742.9|6740.1|11
1629725080000|2021-08-23 13:24:40|6743.8|6741|6740.4|6737.6|6743.8|6741|6740.3|6737.5|77
1629725090000|2021-08-23 13:24:50|6740.8|6738|6740.9|6738.1|6740.9|6738.1|6739|6736.2|11
1629725100000|2021-08-23 13:25:00|6741|6738.2|6744.3|6741.5|6744.3|6741.5|6741|6738.2|20
1629725110000|2021-08-23 13:25:10|6744.1|6741.3|6743.9|6741.1|6744.1|6741.3|6742.8|6740|47
1629725120000|2021-08-23 13:25:20|6744|6741.2|6743.5|6740.7|6745.5|6742.7|6743.5|6740.7|231
1629725130000|2021-08-23 13:25:30|6743.9|6741.1|6741.4|6738.6|6744.3|6741.5|6741.4|6738.6|172
1629725140000|2021-08-23 13:25:40|6741.3|6738.5|6741.8|6739|6742.8|6740|6741.3|6738.5|27
1629725150000|2021-08-23 13:25:50|6741.9|6739.1|6741.3|6738.5|6742.9|6740.1|6740.3|6737.5|46
1629725160000|2021-08-23 13:26:00|6741.8|6739|6741.3|6738.5|6741.8|6739|6738.7|6735.9|52
1629725170000|2021-08-23 13:26:10|6741.8|6739|6740.3|6737.5|6742.4|6739.6|6740.3|6737.5|18
1629725180000|2021-08-23 13:26:20|6739.3|6736.5|6740.4|6737.6|6740.9|6738.1|6739.3|6736.5|13
1629725190000|2021-08-23 13:26:30|6740.8|6738|6742.4|6739.6|6742.5|6739.7|6740.8|6738|26
1629725200000|2021-08-23 13:26:40|6741.9|6739.1|6741.4|6738.6|6742.4|6739.6|6740.3|6737.5|171
1629725210000|2021-08-23 13:26:50|6740.4|6737.6|6742.9|6740.1|6742.9|6740.1|6740.4|6737.6|19
1629725220000|2021-08-23 13:27:00|6743.3|6740.5|6741.4|6738.6|6743.9|6741.1|6741.4|6738.6|85
1629725230000|2021-08-23 13:27:10|6740.3|6737.5|6741.3|6738.5|6741.5|6738.7|6740.3|6737.5|107
1629725240000|2021-08-23 13:27:20|6741.4|6738.6|6742.9|6740.1|6746.6|6742.5|6740.9|6736.6|235
1629725250000|2021-08-23 13:27:30|6743.5|6740.7|6744.4|6741.6|6745.5|6742.7|6743|6740.2|61
1629725260000|2021-08-23 13:27:40|6744.5|6741.7|6743.5|6740.7|6744.5|6741.7|6743.4|6740.6|28
1629725270000|2021-08-23 13:27:50|6743.9|6741.1|6743.8|6741|6744.5|6741.7|6742.5|6739.7|173
1629725280000|2021-08-23 13:28:00|6743.4|6740.6|6743.9|6741.1|6746.4|6743.6|6743|6740.2|997
1629725290000|2021-08-23 13:28:10|6743.4|6740.6|6742.4|6739.6|6743.5|6740.6|6741.9|6739.1|28
1629725300000|2021-08-23 13:28:20|6742.9|6740.1|6743.4|6740.6|6743.9|6741.1|6742.4|6739.6|6
1629725310000|2021-08-23 13:28:30|6744.3|6741.5|6747.3|6744.5|6747.3|6744.5|6744.3|6741.5|13
1629725320000|2021-08-23 13:28:40|6746.9|6744.1|6749.5|6746.7|6749.5|6746.7|6746.9|6744.1|202
1629725330000|2021-08-23 13:28:50|6748.5|6745.7|6748.9|6746.1|6749.5|6746.7|6747.9|6745.1|9
1629725340000|2021-08-23 13:29:00|6748.5|6745.7|6748.5|6745.7|6749.5|6746.7|6748.4|6745.6|18
1629725350000|2021-08-23 13:29:10|6748.4|6745.6|6747.5|6744.7|6748.5|6745.7|6747.4|6744.6|108
1629725360000|2021-08-23 13:29:20|6747.9|6745.1|6745.4|6742.6|6747.9|6745.1|6745.4|6742.6|22
1629725370000|2021-08-23 13:29:30|6745|6742.2|6746.3|6743.5|6746.5|6743.7|6744.9|6742.1|38
1629725380000|2021-08-23 13:29:40|6745.4|6742.6|6745.9|6743.1|6745.9|6743.1|6745.4|6742.6|4
1629725390000|2021-08-23 13:29:50|6746.5|6743.7|6744.5|6741.7|6746.5|6743.7|6742.5|6739.7|15
1629725400000|2021-08-23 13:30:00|6745|6742.2|6749.3|6746.5|6749.5|6746.7|6744.4|6741.6|114
1629725410000|2021-08-23 13:30:10|6748.5|6745.7|6749|6746.2|6749.4|6746.6|6747.4|6744.6|64
1629725420000|2021-08-23 13:30:20|6749.3|6746.5|6750|6747.2|6751.5|6748.7|6748.4|6745.6|211
1629725430000|2021-08-23 13:30:30|6749.5|6746.7|6750.5|6747.7|6750.5|6747.7|6747.4|6744.6|107
1629725440000|2021-08-23 13:30:40|6751|6748.2|6752.4|6749.6|6754.5|6751.7|6751|6748.2|102
1629725450000|2021-08-23 13:30:50|6752.5|6749.7|6751.4|6748.6|6752.9|6750.1|6751|6748.2|38
1629725460000|2021-08-23 13:31:00|6751|6748.2|6750.5|6747.7|6751.9|6749.1|6750|6747.2|20
1629725470000|2021-08-23 13:31:10|6750.4|6747.6|6751.4|6748.6|6753|6750.2|6750|6747.2|64
1629725480000|2021-08-23 13:31:20|6751.3|6748.5|6749.8|6747|6751.3|6748.5|6747.4|6744.6|145
1629725490000|2021-08-23 13:31:30|6749.4|6746.6|6750.9|6748.1|6752.3|6749.5|6749.4|6746.6|70
1629725500000|2021-08-23 13:31:40|6751.3|6748.5|6752.9|6750.1|6754.5|6751.7|6751.3|6748.5|82
1629725510000|2021-08-23 13:31:50|6753.3|6750.5|6755.5|6752.7|6755.5|6752.7|6753.3|6750.5|83
1629725520000|2021-08-23 13:32:00|6756.3|6753.5|6759.5|6756.7|6759.5|6756.7|6756.3|6753.5|540
1629725530000|2021-08-23 13:32:10|6759.4|6756.6|6756.9|6754.1|6759.5|6756.7|6755.9|6753.1|80
1629725540000|2021-08-23 13:32:20|6756.4|6753.6|6758.5|6755.7|6758.5|6755.7|6756.4|6753.6|46
1629725550000|2021-08-23 13:32:30|6759|6756.2|6758|6755.2|6759.5|6756.7|6757.9|6755.1|44
1629725560000|2021-08-23 13:32:40|6758.5|6755.7|6759.4|6756.6|6759.5|6756.7|6758.3|6755.5|24
1629725570000|2021-08-23 13:32:50|6759.3|6756.5|6757.4|6754.6|6759.5|6756.7|6757.3|6754.5|57
1629725580000|2021-08-23 13:33:00|6757.3|6754.5|6756.5|6753.7|6757.9|6755.1|6756.5|6753.7|60
1629725590000|2021-08-23 13:33:10|6756.9|6754.1|6757|6754.2|6761|6758.2|6756.9|6754.1|93
1629725600000|2021-08-23 13:33:20|6756.5|6753.7|6755.4|6752.6|6756.5|6753.7|6753.3|6750.5|70
1629725610000|2021-08-23 13:33:30|6754.9|6752.1|6755.4|6752.6|6755.5|6752.7|6753.4|6750.6|72
1629725620000|2021-08-23 13:33:40|6755.2|6752.4|6753.5|6750.7|6755.2|6752.4|6751.9|6749.1|51
1629725630000|2021-08-23 13:33:50|6754|6751.2|6752.5|6749.7|6755.5|6752.7|6751.4|6748.6|44
1629725640000|2021-08-23 13:34:00|6752.9|6750.1|6754.4|6751.6|6755.9|6753.1|6752.5|6749.7|23
1629725650000|2021-08-23 13:34:10|6754.5|6751.7|6750.5|6747.7|6754.5|6751.7|6749.9|6747.1|73
1629725660000|2021-08-23 13:34:20|6750.9|6748.1|6749.3|6746.5|6751.4|6748.6|6748.3|6745.5|12
1629725670000|2021-08-23 13:34:30|6748.9|6746.1|6745.9|6743.1|6748.9|6746.1|6745.3|6742.5|67
1629725680000|2021-08-23 13:34:40|6746.4|6743.6|6744.8|6742|6746.4|6743.6|6742.8|6740|58
1629725690000|2021-08-23 13:34:50|6744.9|6742.1|6747.4|6744.6|6747.5|6744.7|6744.9|6742.1|13
1629725700000|2021-08-23 13:35:00|6747.7|6744.9|6746.4|6743.6|6751.9|6749.1|6745.9|6743.1|70
1629725710000|2021-08-23 13:35:10|6746.9|6744.1|6746.8|6744|6749.1|6746.3|6746.3|6743.5|30
1629725720000|2021-08-23 13:35:20|6746.9|6744.1|6751.7|6748.9|6751.7|6748.9|6746.9|6744.1|44
1629725730000|2021-08-23 13:35:30|6751.3|6748.5|6752.3|6749.5|6753.9|6751.1|6751.3|6748.5|37
1629725740000|2021-08-23 13:35:40|6752.4|6749.6|6754.4|6751.6|6754.4|6751.6|6751.8|6749|23
1629725750000|2021-08-23 13:35:50|6753.9|6751.1|6753.9|6751.1|6754.9|6752.1|6752.9|6750.1|25
1629725760000|2021-08-23 13:36:00|6753.8|6751|6755.5|6752.7|6756.2|6753.4|6753.8|6751|154
1629725770000|2021-08-23 13:36:10|6755.8|6753|6754.5|6751.7|6755.8|6753|6753.4|6750.6|22
1629725780000|2021-08-23 13:36:20|6754.4|6751.6|6754.5|6751.7|6755.5|6752.7|6753.9|6751.1|19
1629725790000|2021-08-23 13:36:30|6754.4|6751.6|6753.5|6750.7|6754.5|6751.7|6753.4|6750.6|7
1629725800000|2021-08-23 13:36:40|6754.3|6751.5|6753.9|6751.1|6755.5|6752.7|6753.5|6750.7|56
1629725810000|2021-08-23 13:36:50|6753.5|6750.7|6749.5|6746.7|6753.5|6750.7|6747.4|6744.6|155
1629725820000|2021-08-23 13:37:00|6749.9|6747.1|6752.4|6749.6|6753.4|6750.6|6749.9|6747.1|69
1629725830000|2021-08-23 13:37:10|6752.5|6749.7|6750.5|6747.7|6752.9|6750.1|6749.5|6746.7|35
1629725840000|2021-08-23 13:37:20|6750.4|6747.6|6749.3|6746.5|6750.4|6747.6|6746.9|6744.1|58
1629725850000|2021-08-23 13:37:30|6748.9|6746.1|6749|6746.2|6750.5|6747.7|6748.9|6746.1|24
1629725860000|2021-08-23 13:37:40|6748.9|6746.1|6746|6743.2|6749.3|6746.5|6745.9|6743.1|29
1629725870000|2021-08-23 13:37:50|6746.5|6743.7|6746.4|6743.6|6746.9|6744.1|6746.4|6743.6|4
1629725880000|2021-08-23 13:38:00|6746.5|6743.7|6750.3|6747.5|6750.3|6747.5|6745.9|6743.1|35
1629725890000|2021-08-23 13:38:10|6748.9|6746.1|6749.4|6746.6|6751|6748.2|6748.9|6746.1|75
1629725900000|2021-08-23 13:38:20|6749.9|6747.1|6748.4|6745.6|6749.9|6747.1|6748.4|6745.6|15
1629725910000|2021-08-23 13:38:30|6748.5|6745.7|6749.9|6747.1|6750.4|6747.6|6748.4|6745.6|23
1629725920000|2021-08-23 13:38:40|6751.4|6748.6|6750.8|6748|6752.5|6749.7|6750.8|6748|224
1629725930000|2021-08-23 13:38:50|6750.9|6748.1|6750.4|6747.6|6752|6749.2|6750.1|6747.3|409
1629725940000|2021-08-23 13:39:00|6750.5|6747.7|6754.5|6751.7|6756.4|6753.6|6750.5|6747.7|11
1629725950000|2021-08-23 13:39:10|6754.4|6751.6|6755.4|6752.6|6756.5|6753.7|6754.4|6751.6|68
1629725960000|2021-08-23 13:39:20|6755.3|6752.5|6753|6750.2|6755.3|6752.5|6751.9|6749.1|44
1629725970000|2021-08-23 13:39:30|6753.4|6750.6|6754.4|6751.6|6754.4|6751.6|6752.6|6749.8|13
1629725980000|2021-08-23 13:39:40|6754.5|6751.7|6755.4|6752.6|6756|6753.2|6754.5|6751.7|36
1629725990000|2021-08-23 13:39:50|6755.3|6752.5|6752.9|6750.1|6755.3|6752.5|6752.4|6749.6|32
1629726000000|2021-08-23 13:40:00|6753.1|6750.3|6758.4|6755.6|6758.8|6756|6753.1|6750.3|43
1629726010000|2021-08-23 13:40:10|6758.3|6755.5|6765|6762.2|6765.5|6762.7|6757.9|6755.1|396
1629726020000|2021-08-23 13:40:20|6764.9|6762.1|6765.9|6763.1|6765.9|6763.1|6764|6761.2|65
1629726030000|2021-08-23 13:40:30|6765.5|6762.7|6762.9|6760.1|6765.5|6762.7|6762|6759.2|150
1629726040000|2021-08-23 13:40:40|6762.5|6759.7|6763.5|6760.7|6765.3|6762.5|6762.3|6759.5|123
1629726050000|2021-08-23 13:40:50|6763.9|6761.1|6762.9|6760.1|6764.5|6761.7|6762.3|6759.5|84
1629726060000|2021-08-23 13:41:00|6763.3|6760.5|6761.3|6758.5|6763.9|6761.1|6761.3|6758.5|35
1629726070000|2021-08-23 13:41:10|6761.8|6759|6760.4|6757.6|6761.9|6759.1|6757.4|6754.6|159
1629726080000|2021-08-23 13:41:20|6760.3|6757.5|6761.5|6758.7|6761.5|6758.7|6759.9|6757.1|40
1629726090000|2021-08-23 13:41:30|6761.8|6759|6761.9|6759.1|6762.3|6759.5|6760.1|6757.3|31
1629726100000|2021-08-23 13:41:40|6761.5|6758.7|6760.9|6758.1|6761.5|6758.7|6760.9|6758.1|35
1629726110000|2021-08-23 13:41:50|6760.8|6758|6760.5|6757.7|6760.8|6758|6759|6756.2|12
1629726120000|2021-08-23 13:42:00|6760.9|6758.1|6761.8|6759|6764.5|6761.7|6760.9|6758.1|61
1629726130000|2021-08-23 13:42:10|6761.4|6758.6|6759.9|6757.1|6761.4|6758.6|6759.9|6757.1|137
1629726140000|2021-08-23 13:42:20|6759.5|6756.7|6760|6757.2|6760|6757.2|6757|6754.2|185
1629726150000|2021-08-23 13:42:30|6759.9|6757.1|6761.5|6758.7|6761.5|6758.7|6759.9|6757.1|6
1629726160000|2021-08-23 13:42:40|6762|6759.2|6761.9|6759.1|6762|6759.2|6761.9|6759.1|0
1629726170000|2021-08-23 13:42:50|6761.5|6758.7|6760.5|6757.7|6761.5|6758.7|6759.9|6757.1|14
1629726180000|2021-08-23 13:43:00|6761.3|6758.5|6763.9|6761.1|6764|6761.2|6761.3|6758.5|31
1629726190000|2021-08-23 13:43:10|6764|6761.2|6764.3|6761.5|6765.9|6763.1|6763.9|6761.1|42
1629726200000|2021-08-23 13:43:20|6763.6|6760.8|6763.9|6761.1|6764.4|6761.6|6763.5|6760.7|17
1629726210000|2021-08-23 13:43:30|6764.4|6761.6|6764.9|6762.1|6765.4|6762.6|6764.4|6761.6|38
1629726220000|2021-08-23 13:43:40|6765|6762.2|6763.4|6760.6|6765|6762.2|6763.3|6760.5|14
1629726230000|2021-08-23 13:43:50|6763.5|6760.7|6762.5|6759.7|6763.9|6761.1|6762.3|6759.5|16
1629726240000|2021-08-23 13:44:00|6762.9|6760.1|6763.9|6761.1|6764.9|6762.1|6762.9|6760.1|19
1629726250000|2021-08-23 13:44:10|6764|6761.2|6764.9|6762.1|6764.9|6762.1|6764|6761.2|32
1629726260000|2021-08-23 13:44:20|6765.4|6762.6|6764.9|6762.1|6765.4|6762.6|6764.8|6762|33
1629726270000|2021-08-23 13:44:30|6765.3|6762.5|6766.5|6763.7|6766.5|6763.7|6765.3|6762.5|88
1629726280000|2021-08-23 13:44:40|6766.3|6763.5|6766.9|6764.1|6766.9|6764.1|6765.9|6763.1|11
1629726290000|2021-08-23 13:44:50|6766.5|6763.7|6766.9|6764.1|6766.9|6764.1|6766.5|6763.7|32
1629726300000|2021-08-23 13:45:00|6767.3|6764.5|6767.9|6765.1|6770.4|6767.6|6767.3|6764.5|206
1629726310000|2021-08-23 13:45:10|6767.5|6764.7|6767.4|6764.6|6768.5|6765.7|6767.3|6764.5|36
1629726320000|2021-08-23 13:45:20|6766.9|6764.1|6763.9|6761.1|6766.9|6764.1|6763|6760.2|89
1629726330000|2021-08-23 13:45:30|6764|6761.2|6765.1|6762.3|6766.5|6763.7|6763.9|6761.1|171
1629726340000|2021-08-23 13:45:40|6765|6762.2|6764.1|6761.3|6765.5|6762.7|6763|6760.2|46
1629726350000|2021-08-23 13:45:50|6764.6|6761.8|6768.4|6765.6|6768.4|6765.6|6764.5|6761.7|48
1629726360000|2021-08-23 13:46:00|6767.6|6764.8|6771.3|6768.5|6771.3|6768.5|6767.6|6764.8|284
1629726370000|2021-08-23 13:46:10|6770.4|6767.6|6770.3|6767.5|6771.4|6768.6|6769.3|6766.5|6
1629726380000|2021-08-23 13:46:20|6769.9|6767.1|6770.5|6767.7|6771.3|6768.5|6769.3|6766.5|39
1629726390000|2021-08-23 13:46:30|6770.9|6768.1|6770.5|6767.7|6772.3|6769.5|6770.4|6767.6|70
1629726400000|2021-08-23 13:46:40|6771.3|6768.5|6769.5|6766.7|6771.4|6768.6|6769.5|6766.7|107
1629726410000|2021-08-23 13:46:50|6770|6767.2|6776.5|6773.7|6777.5|6774.7|6769.9|6767.1|474
1629726420000|2021-08-23 13:47:00|6776.1|6773.3|6775|6772.2|6778.5|6775.7|6774.6|6771.8|122
1629726430000|2021-08-23 13:47:10|6775.1|6772.3|6774.5|6771.7|6776.5|6773.7|6774|6771.2|66
1629726440000|2021-08-23 13:47:20|6774|6771.2|6773|6770.2|6774|6771.2|6772.5|6769.7|157
1629726450000|2021-08-23 13:47:30|6773.9|6771.1|6776.9|6774.1|6777.5|6774.7|6773.4|6770.6|55
1629726460000|2021-08-23 13:47:40|6776.5|6773.7|6777.5|6774.7|6777.9|6775.1|6776.5|6773.7|46
1629726470000|2021-08-23 13:47:50|6777.6|6774.8|6778.9|6776.1|6779.5|6776.7|6777.6|6774.8|46
1629726480000|2021-08-23 13:48:00|6778.7|6775.9|6778.5|6775.7|6780.3|6777.5|6777.4|6774.6|155
1629726490000|2021-08-23 13:48:10|6777.9|6775.1|6774|6771.2|6778.1|6775.3|6772.8|6770|106
1629726500000|2021-08-23 13:48:20|6773.5|6770.7|6772.6|6769.8|6773.5|6770.7|6771.5|6768.7|125
1629726510000|2021-08-23 13:48:30|6772.7|6769.9|6774.5|6771.7|6775|6772.2|6772.7|6769.9|62
1629726520000|2021-08-23 13:48:40|6774.4|6771.6|6773.5|6770.7|6774.5|6771.7|6772.4|6769.6|43
1629726530000|2021-08-23 13:48:50|6773.4|6770.6|6772.4|6769.6|6773.5|6770.7|6772.3|6769.5|22
1629726540000|2021-08-23 13:49:00|6772.5|6769.7|6773|6770.2|6775.6|6772.8|6772.4|6769.6|5
1629726550000|2021-08-23 13:49:10|6772.9|6770.1|6772.5|6769.7|6773|6770.2|6772.4|6769.6|18
1629726560000|2021-08-23 13:49:20|6771.9|6769.1|6771.9|6769.1|6772.5|6769.7|6770.5|6767.7|48
1629726570000|2021-08-23 13:49:30|6771.5|6768.7|6772|6769.2|6773.4|6770.6|6771.5|6768.7|12
1629726580000|2021-08-23 13:49:40|6773|6770.2|6773|6770.2|6773.5|6770.7|6771.9|6769.1|34
1629726590000|2021-08-23 13:49:50|6773.1|6770.3|6773|6770.2|6773.5|6770.7|6772.4|6769.6|57
1629726600000|2021-08-23 13:50:00|6773.9|6771.1|6776|6773.2|6776.5|6773.7|6773.5|6770.7|39
1629726610000|2021-08-23 13:50:10|6776.3|6773.5|6778|6775.2|6778.5|6775.7|6775.9|6773.1|38
1629726620000|2021-08-23 13:50:20|6777.9|6775.1|6775.4|6772.6|6777.9|6775.1|6775.4|6772.6|29
1629726630000|2021-08-23 13:50:30|6775.5|6772.7|6774.9|6772.1|6777.5|6774.7|6774.4|6771.6|15
1629726640000|2021-08-23 13:50:40|6774.8|6772|6774.4|6771.6|6774.8|6772|6772.6|6769.8|67
1629726650000|2021-08-23 13:50:50|6774.5|6771.7|6773.5|6770.7|6774.8|6772|6772.9|6770.1|107
1629726660000|2021-08-23 13:51:00|6774.5|6771.7|6777.5|6774.7|6777.5|6774.7|6774.4|6771.6|60
1629726670000|2021-08-23 13:51:10|6778.3|6775.5|6785|6782.2|6786.5|6783.7|6777.5|6774.7|320
1629726680000|2021-08-23 13:51:20|6785.5|6782.7|6791.5|6788.7|6793.5|6790.7|6785.5|6782.7|312
1629726690000|2021-08-23 13:51:30|6791.1|6788.3|6787.5|6784.7|6791.1|6788.3|6786.6|6783.8|165
1629726700000|2021-08-23 13:51:40|6787.6|6784.8|6784.9|6782.1|6788.6|6785.8|6784.6|6781.8|165
1629726710000|2021-08-23 13:51:50|6785.5|6782.7|6783.4|6780.6|6785.5|6782.7|6782.9|6780.1|33
1629726720000|2021-08-23 13:52:00|6783.9|6781.1|6785.4|6782.6|6785.8|6783|6781.9|6779.1|110
1629726730000|2021-08-23 13:52:10|6785.3|6782.5|6781.9|6779.1|6785.9|6783.1|6781.8|6779|131
1629726740000|2021-08-23 13:52:20|6782.3|6779.5|6782|6779.2|6782.8|6780|6780.9|6778.1|18
1629726750000|2021-08-23 13:52:30|6782.4|6779.6|6785.3|6782.5|6786.3|6783.5|6781.9|6779.1|20
1629726760000|2021-08-23 13:52:40|6785.8|6783|6783.8|6781|6785.8|6783|6783.3|6780.5|50
1629726770000|2021-08-23 13:52:50|6783.3|6780.5|6783.3|6780.5|6783.8|6781|6782.3|6779.5|16
1629726780000|2021-08-23 13:53:00|6782.9|6780.1|6787.5|6784.7|6788.9|6786.1|6782.9|6780.1|66
1629726790000|2021-08-23 13:53:10|6787.4|6784.6|6785.9|6783.1|6787.4|6784.6|6785.8|6783|19
1629726800000|2021-08-23 13:53:20|6785.3|6782.5|6782.3|6779.5|6785.3|6782.5|6781.3|6778.5|48
1629726810000|2021-08-23 13:53:30|6782.1|6779.3|6783.4|6780.6|6784.4|6781.6|6781|6778.2|98
1629726820000|2021-08-23 13:53:40|6783.8|6781|6783.9|6781.1|6783.9|6781.1|6782.3|6779.5|54
1629726830000|2021-08-23 13:53:50|6784.3|6781.5|6784.3|6781.5|6786.3|6783.5|6784|6781.2|48
1629726840000|2021-08-23 13:54:00|6783.9|6781.1|6791.4|6788.6|6791.8|6789|6783.9|6781.1|100
1629726850000|2021-08-23 13:54:10|6791.5|6788.7|6791.8|6789|6793.4|6790.6|6789.9|6787.1|64
1629726860000|2021-08-23 13:54:20|6791.9|6789.1|6792.5|6789.7|6792.7|6789.9|6791.5|6788.7|72
1629726870000|2021-08-23 13:54:30|6792|6789.2|6793.5|6790.7|6795.5|6792.7|6792|6789.2|72
1629726880000|2021-08-23 13:54:40|6792.5|6789.7|6795.6|6792.8|6795.6|6792.8|6792.5|6789.7|34
1629726890000|2021-08-23 13:54:50|6795.7|6792.9|6794|6791.2|6795.7|6792.9|6793.6|6790.8|30
1629726900000|2021-08-23 13:55:00|6794.1|6791.3|6794.5|6791.7|6796.6|6793.8|6793|6790.2|234
1629726910000|2021-08-23 13:55:10|6794.6|6791.8|6791.1|6788.3|6795|6792.2|6791|6787.7|76
1629726920000|2021-08-23 13:55:20|6791.5|6788.7|6790.5|6787.7|6795.6|6791.3|6788.5|6785.6|279
1629726930000|2021-08-23 13:55:30|6790.6|6787.8|6790.5|6787.7|6791.5|6788.7|6789|6786.2|177
1629726940000|2021-08-23 13:55:40|6790.6|6787.8|6791|6788.2|6792.1|6789.3|6789.5|6786.7|46
1629726950000|2021-08-23 13:55:50|6791.5|6788.7|6792.5|6789.7|6792.5|6789.7|6791|6788.2|29
1629726960000|2021-08-23 13:56:00|6792.4|6789.6|6792.5|6789.7|6794.5|6791.7|6792.1|6789.3|121
1629726970000|2021-08-23 13:56:10|6791.5|6788.7|6793.6|6790.8|6793.6|6790.8|6791|6788.2|25
1629726980000|2021-08-23 13:56:20|6794.1|6791.3|6792.3|6789.5|6794.1|6791.3|6792.3|6789.5|14
1629726990000|2021-08-23 13:56:30|6791.5|6788.7|6793|6790.2|6793.5|6790.7|6791.5|6788.7|82
1629727000000|2021-08-23 13:56:40|6793.1|6790.3|6792|6789.2|6793.6|6790.8|6791.5|6788.7|35
1629727010000|2021-08-23 13:56:50|6792.1|6789.3|6791.5|6788.7|6792.5|6789.7|6791.5|6788.7|42
1629727020000|2021-08-23 13:57:00|6791.6|6788.8|6792.7|6789.9|6795.5|6792.7|6791.6|6788.8|131
1629727030000|2021-08-23 13:57:10|6793.1|6790.3|6791.5|6788.7|6793.1|6790.3|6791.5|6788.7|18
1629727040000|2021-08-23 13:57:20|6791.6|6788.8|6787.5|6784.7|6792.1|6789.3|6786.5|6783.7|91
1629727050000|2021-08-23 13:57:30|6788|6785.2|6785.9|6783.1|6789.5|6786.7|6785.5|6782.7|222
1629727060000|2021-08-23 13:57:40|6785.8|6783|6785.5|6782.7|6786.5|6783.7|6785.3|6782.5|66
1629727070000|2021-08-23 13:57:50|6785.9|6783.1|6788.3|6785.5|6789.2|6786.4|6785.3|6782.5|90
1629727080000|2021-08-23 13:58:00|6787.9|6785.1|6786.3|6783.5|6788.9|6786.1|6786.3|6783.5|57
1629727090000|2021-08-23 13:58:10|6786.4|6783.6|6786.9|6784.1|6788.4|6785.6|6786.4|6783.6|32
1629727100000|2021-08-23 13:58:20|6787|6784.2|6788.3|6785.5|6789.9|6787.1|6786.9|6784.1|35
1629727110000|2021-08-23 13:58:30|6788.5|6785.7|6789.9|6787.1|6790.7|6787.9|6788.5|6785.7|26
1629727120000|2021-08-23 13:58:40|6790.3|6787.5|6790.5|6787.7|6790.8|6788|6788.9|6786.1|22
1629727130000|2021-08-23 13:58:50|6790.9|6788.1|6789.5|6786.7|6790.9|6788.1|6789.5|6786.7|30
1629727140000|2021-08-23 13:59:00|6789.9|6787.1|6788.4|6785.6|6791.3|6788.5|6788.4|6785.6|56
1629727150000|2021-08-23 13:59:10|6788.3|6785.5|6786.8|6784|6788.3|6785.5|6786.8|6784|20
1629727160000|2021-08-23 13:59:20|6786.7|6783.9|6783.3|6780.5|6786.8|6784|6783.3|6780.5|20
1629727170000|2021-08-23 13:59:30|6783.5|6780.7|6782.8|6780|6784.3|6781.5|6782.3|6779.5|71
1629727180000|2021-08-23 13:59:40|6782.3|6779.5|6779.4|6776.6|6782.3|6779.5|6776.8|6774|98
1629727190000|2021-08-23 13:59:50|6779.3|6776.5|6777.3|6774.5|6779.3|6776.5|6777.3|6774.5|46
1629727200000|2021-08-23 14:00:00|6776.9|6774.1|6778.9|6776.1|6782.9|6780.1|6776.9|6774.1|132
1629727210000|2021-08-23 14:00:10|6779.3|6776.5|6779.9|6777.1|6781.3|6778.5|6778.4|6775.6|88
1629727220000|2021-08-23 14:00:20|6779.5|6776.7|6780.4|6777.6|6781.4|6778.6|6779.4|6776.6|357
1629727230000|2021-08-23 14:00:30|6780.6|6777.8|6785|6782.2|6786|6783.2|6780.6|6777.8|36
1629727240000|2021-08-23 14:00:40|6784.9|6782.1|6781.5|6778.7|6786|6783.2|6780.5|6777.7|80
1629727250000|2021-08-23 14:00:50|6780.5|6777.7|6780.9|6778.1|6781|6778.2|6776.9|6774.1|110
1629727260000|2021-08-23 14:01:00|6781|6778.2|6787.4|6784.6|6787.4|6784.6|6781|6778.2|67
1629727270000|2021-08-23 14:01:10|6787.8|6785|6786.9|6784.1|6787.8|6785|6785.9|6783.1|32
1629727280000|2021-08-23 14:01:20|6787.8|6785|6788.3|6785.5|6788.4|6785.6|6785.9|6783.1|23
1629727290000|2021-08-23 14:01:30|6787.9|6785.1|6789.9|6787.1|6790.3|6787.5|6787.3|6784.5|31
1629727300000|2021-08-23 14:01:40|6789.8|6787|6790.3|6787.5|6791.5|6788.5|6787.8|6785|141
1629727310000|2021-08-23 14:01:50|6789.5|6786.7|6789.9|6787.1|6789.9|6787.1|6787.8|6785|32
1629727320000|2021-08-23 14:02:00|6790.3|6787.5|6792.5|6789.7|6794.1|6791.3|6789|6786.2|248
1629727330000|2021-08-23 14:02:10|6792.6|6789.8|6792.4|6789.6|6794.1|6791.3|6791.6|6788.8|52
1629727340000|2021-08-23 14:02:20|6792.1|6789.3|6791.6|6788.8|6792.5|6789.7|6789.6|6786.8|27
1629727350000|2021-08-23 14:02:30|6792|6789.2|6792.5|6789.7|6793.5|6790.7|6791|6788.2|39
1629727360000|2021-08-23 14:02:40|6792.6|6789.8|6801.1|6798.3|6802.4|6799.6|6792.5|6789.7|257
1629727370000|2021-08-23 14:02:50|6801.5|6798.7|6799.5|6796.7|6803|6800.2|6799.5|6796.7|281
1629727380000|2021-08-23 14:03:00|6799.7|6796.9|6796.6|6793.8|6800.7|6797.9|6796.6|6793.8|127
1629727390000|2021-08-23 14:03:10|6796.7|6793.9|6795.7|6792.9|6797.6|6794.8|6795|6792.2|58
1629727400000|2021-08-23 14:03:20|6796.6|6793.8|6795.5|6792.7|6797.1|6794.3|6794.5|6791.7|14
1629727410000|2021-08-23 14:03:30|6795.1|6792.3|6794.6|6791.8|6796.7|6793.9|6793.7|6790.9|139
1629727420000|2021-08-23 14:03:40|6794.5|6791.7|6794|6791.2|6795.6|6792.8|6793.1|6790.3|24
1629727430000|2021-08-23 14:03:50|6793.5|6790.7|6790.6|6787.8|6793.5|6790.7|6789.2|6786.4|44
1629727440000|2021-08-23 14:04:00|6791|6788.2|6791.6|6788.8|6793.6|6790.8|6791|6788.2|31
1629727450000|2021-08-23 14:04:10|6791.5|6788.7|6789.4|6786.6|6791.7|6788.9|6788.6|6785.8|98
1629727460000|2021-08-23 14:04:20|6788.6|6785.8|6790.5|6787.7|6791|6788.2|6788.4|6785.6|50
1629727470000|2021-08-23 14:04:30|6790.6|6787.8|6794|6791.2|6794|6791.2|6790.6|6787.8|51
1629727480000|2021-08-23 14:04:40|6794.5|6791.7|6794.1|6791.3|6796.5|6793.7|6793.5|6790.7|26
1629727490000|2021-08-23 14:04:50|6794|6791.2|6793.2|6790.4|6794.2|6791.4|6791.5|6788.7|81
1629727500000|2021-08-23 14:05:00|6793.6|6790.8|6796.1|6793.3|6796.1|6793.3|6793.5|6790.7|43
1629727510000|2021-08-23 14:05:10|6795.7|6792.9|6792.7|6789.9|6796.2|6793.4|6792.7|6789.9|18
1629727520000|2021-08-23 14:05:20|6793.1|6790.3|6792.5|6789.7|6794.6|6791.8|6792.5|6789.7|81
1629727530000|2021-08-23 14:05:30|6791.7|6788.9|6794|6791.2|6794.6|6791.8|6791.7|6788.9|54
1629727540000|2021-08-23 14:05:40|6794.1|6791.3|6797.6|6794.8|6797.6|6794.8|6794.1|6791.3|35
1629727550000|2021-08-23 14:05:50|6797.5|6794.7|6796|6793.2|6797.5|6794.7|6794.6|6791.8|218
1629727560000|2021-08-23 14:06:00|6796.1|6793.3|6794.6|6791.8|6796.6|6793.8|6794.6|6791.8|23
1629727570000|2021-08-23 14:06:10|6794.5|6791.7|6793|6790.2|6794.5|6791.7|6791|6788.2|28
1629727580000|2021-08-23 14:06:20|6793.1|6790.3|6793|6790.2|6794.1|6791.3|6791|6788.2|101
1629727590000|2021-08-23 14:06:30|6792.7|6789.9|6794.1|6791.3|6794.1|6791.3|6792.5|6789.7|34
1629727600000|2021-08-23 14:06:40|6794|6791.2|6790.1|6787.3|6794.5|6791.7|6790|6787.2|45
1629727610000|2021-08-23 14:06:50|6790.5|6787.7|6786.7|6783.9|6790.5|6787.7|6786.7|6783.9|46
1629727620000|2021-08-23 14:07:00|6787.1|6784.3|6787.1|6784.3|6790.5|6787.7|6786.1|6783.3|42
1629727630000|2021-08-23 14:07:10|6787|6784.2|6789.5|6786.7|6789.6|6786.8|6787|6784.2|26
1629727640000|2021-08-23 14:07:20|6788.5|6785.7|6786.5|6783.7|6790|6787.2|6786.5|6783.7|23
1629727650000|2021-08-23 14:07:30|6786.6|6783.8|6787|6784.2|6788|6785.2|6785.6|6782.8|279
1629727660000|2021-08-23 14:07:40|6787.1|6784.3|6785.9|6783.1|6787.9|6785.1|6784.5|6781.7|20
1629727670000|2021-08-23 14:07:50|6785.6|6782.8|6782.1|6779.3|6786.3|6783.5|6780.5|6777.7|533
1629727680000|2021-08-23 14:08:00|6782.5|6779.7|6782.4|6779.6|6785.5|6782.7|6782.1|6779.3|119
1629727690000|2021-08-23 14:08:10|6780.8|6778|6779.5|6776.7|6781|6778.2|6777.5|6774.7|155
1629727700000|2021-08-23 14:08:20|6780.1|6777.3|6779.6|6776.8|6781|6778.2|6778.7|6775.9|66
1629727710000|2021-08-23 14:08:30|6779.7|6776.9|6780.1|6777.3|6780.6|6777.8|6779.4|6776.6|20
1629727720000|2021-08-23 14:08:40|6780.5|6777.7|6782.6|6779.8|6783|6780.2|6779.5|6776.7|82
1629727730000|2021-08-23 14:08:50|6783.1|6780.3|6780.7|6777.9|6783.1|6780.3|6779.5|6776.7|30
1629727740000|2021-08-23 14:09:00|6781.1|6778.3|6781.1|6778.3|6781.6|6778.8|6779.7|6776.9|177
1629727750000|2021-08-23 14:09:10|6781.5|6778.7|6779.5|6776.7|6781.5|6778.7|6778.5|6775.7|134
1629727760000|2021-08-23 14:09:20|6779.6|6776.8|6778.1|6775.3|6780.5|6777.7|6778|6775.2|23
1629727770000|2021-08-23 14:09:30|6778.5|6775.7|6778.1|6775.3|6778.7|6775.9|6777.6|6774.8|27
1629727780000|2021-08-23 14:09:40|6778.6|6775.8|6777.7|6774.9|6778.6|6775.8|6777.5|6774.7|40
1629727790000|2021-08-23 14:09:50|6777.5|6774.7|6778.5|6775.7|6778.7|6775.9|6777.5|6774.7|10
1629727800000|2021-08-23 14:10:00|6778.6|6775.8|6791.4|6788.6|6791.4|6788.6|6778.6|6775.8|100
1629727810000|2021-08-23 14:10:10|6790.5|6787.7|6793|6790.2|6793|6790.2|6789.5|6786.7|26
1629727820000|2021-08-23 14:10:20|6792.9|6790.1|6789.6|6786.8|6792.9|6790.1|6789.1|6786.3|34
1629727830000|2021-08-23 14:10:30|6790|6787.2|6791.5|6788.7|6791.5|6788.7|6789.5|6786.7|17
1629727840000|2021-08-23 14:10:40|6791.7|6788.9|6789.1|6786.3|6793.5|6790.7|6788.5|6785.7|163
1629727850000|2021-08-23 14:10:50|6789.5|6786.7|6791|6788.2|6791|6788.2|6787.9|6785.1|10
1629727860000|2021-08-23 14:11:00|6791.5|6788.7|6793.6|6790.8|6794.5|6791.7|6791.5|6788.7|71
1629727870000|2021-08-23 14:11:10|6794.1|6791.3|6793.2|6790.4|6794.7|6791.9|6793.1|6790.3|11
1629727880000|2021-08-23 14:11:20|6793|6790.2|6789.6|6786.8|6793|6790.2|6789.5|6786.7|20
1629727890000|2021-08-23 14:11:30|6790.1|6787.3|6789.1|6786.3|6791.1|6788.3|6788.5|6785.7|51
1629727900000|2021-08-23 14:11:40|6789.6|6786.8|6789.6|6786.8|6789.9|6787.1|6787.9|6785.1|26
1629727910000|2021-08-23 14:11:50|6790.5|6787.7|6789.1|6786.3|6791.4|6788.6|6789.1|6786.3|47
1629727920000|2021-08-23 14:12:00|6789.5|6786.7|6794.6|6791.8|6794.7|6791.9|6789.5|6786.7|152
1629727930000|2021-08-23 14:12:10|6794.7|6791.9|6792.6|6789.8|6794.7|6791.9|6792.6|6789.8|10
1629727940000|2021-08-23 14:12:20|6792.5|6789.7|6792.6|6789.8|6793.1|6790.3|6791.5|6788.7|21
1629727950000|2021-08-23 14:12:30|6793|6790.2|6794.1|6791.3|6794.1|6791.3|6792.5|6789.7|23
1629727960000|2021-08-23 14:12:40|6794|6791.2|6794.1|6791.3|6794.1|6791.3|6793.6|6790.8|9
1629727970000|2021-08-23 14:12:50|6794.5|6791.7|6790.6|6787.8|6794.5|6791.7|6790.2|6787.4|38
1629727980000|2021-08-23 14:13:00|6790.7|6787.9|6792.6|6789.8|6792.6|6789.8|6790.7|6787.9|4
1629727990000|2021-08-23 14:13:10|6792.5|6789.7|6785.6|6782.8|6792.5|6789.7|6785.5|6782.7|233
1629728000000|2021-08-23 14:13:20|6786.1|6783.3|6788.9|6786.1|6788.9|6786.1|6785.6|6782.8|201
1629728010000|2021-08-23 14:13:30|6788.5|6785.7|6787.6|6784.8|6790.1|6787.3|6787.2|6784.4|19
1629728020000|2021-08-23 14:13:40|6788.5|6785.7|6789.5|6786.7|6789.6|6786.8|6788.5|6785.7|0
1629728030000|2021-08-23 14:13:50|6788.7|6785.9|6791.1|6788.3|6791.4|6788.6|6788.6|6785.8|14
1629728040000|2021-08-23 14:14:00|6791|6788.2|6792.5|6789.7|6793.5|6790.7|6791|6788.2|11
1629728050000|2021-08-23 14:14:10|6792.6|6789.8|6792.6|6789.8|6793.1|6790.3|6792.5|6789.7|8
1629728060000|2021-08-23 14:14:20|6793.1|6790.3|6793.7|6790.9|6793.7|6790.9|6791.7|6788.9|60
1629728070000|2021-08-23 14:14:30|6794.1|6791.3|6794.5|6791.7|6794.9|6792.1|6793.1|6790.3|22
1629728080000|2021-08-23 14:14:40|6794.6|6791.8|6793.7|6790.9|6795.5|6792.7|6793.6|6790.8|70
1629728090000|2021-08-23 14:14:50|6794.6|6791.8|6795.1|6792.3|6795.5|6792.7|6794.2|6791.4|18
1629728100000|2021-08-23 14:15:00|6795.5|6792.7|6795.5|6792.7|6796|6793.2|6794.5|6791.7|114
1629728110000|2021-08-23 14:15:10|6795.6|6792.8|6802.1|6799.3|6802.1|6799.3|6795.6|6792.8|66
1629728120000|2021-08-23 14:15:20|6801.7|6798.9|6802.6|6799.8|6803.1|6800.3|6801.2|6798.4|73
1629728130000|2021-08-23 14:15:30|6802.7|6799.9|6803.5|6800.7|6803.5|6800.7|6801.5|6798.7|118
1629728140000|2021-08-23 14:15:40|6803.4|6800.6|6800.7|6797.9|6803.4|6800.6|6800.5|6797.7|55
1629728150000|2021-08-23 14:15:50|6801.6|6798.8|6801.5|6798.7|6801.9|6799.1|6800.5|6797.7|10
1629728160000|2021-08-23 14:16:00|6801.9|6799.1|6800.1|6797.3|6803.5|6800.7|6800.1|6797.3|107
1629728170000|2021-08-23 14:16:10|6800.3|6797.5|6800.7|6797.9|6801.1|6798.3|6799.1|6796.3|49
1629728180000|2021-08-23 14:16:20|6801.1|6798.3|6801|6798.2|6801.4|6798.6|6800.5|6797.7|17
1629728190000|2021-08-23 14:16:30|6801.1|6798.3|6803.1|6800.3|6803.5|6800.7|6801.1|6798.3|45
1629728200000|2021-08-23 14:16:40|6803.5|6800.7|6802.5|6799.7|6803.5|6800.7|6802.1|6799.3|154
1629728210000|2021-08-23 14:16:50|6803|6800.2|6801.6|6798.8|6803.5|6800.7|6801.5|6798.7|19
1629728220000|2021-08-23 14:17:00|6802.1|6799.3|6802.6|6799.8|6803.5|6800.7|6802|6799.2|57
1629728230000|2021-08-23 14:17:10|6802.5|6799.7|6801.1|6798.3|6802.6|6799.8|6800.5|6797.7|33
1629728240000|2021-08-23 14:17:20|6801.6|6798.8|6800.6|6797.8|6801.6|6798.8|6800.1|6797.3|24
1629728250000|2021-08-23 14:17:30|6801.1|6798.3|6801.7|6798.9|6801.7|6798.9|6801.1|6798.3|13
1629728260000|2021-08-23 14:17:40|6801.6|6798.8|6800.6|6797.8|6802.1|6799.3|6800.5|6797.7|8
1629728270000|2021-08-23 14:17:50|6800.7|6797.9|6801.1|6798.3|6803|6800.2|6800.6|6797.8|20
1629728280000|2021-08-23 14:18:00|6801.9|6799.1|6799.6|6796.8|6802.1|6799.3|6799.5|6796.7|21
1629728290000|2021-08-23 14:18:10|6799.7|6796.9|6799.6|6796.8|6800.6|6797.8|6799.6|6796.8|9
1629728300000|2021-08-23 14:18:20|6799.7|6796.9|6802.7|6799.9|6802.7|6799.9|6799.7|6796.9|88
1629728310000|2021-08-23 14:18:30|6802.6|6799.8|6800.6|6797.8|6802.6|6799.8|6800.1|6797.3|10
1629728320000|2021-08-23 14:18:40|6800.7|6797.9|6802.5|6799.7|6802.5|6799.7|6800.7|6797.9|68
1629728330000|2021-08-23 14:18:50|6802.1|6799.3|6801.7|6798.9|6802.5|6799.7|6799.7|6796.9|48
1629728340000|2021-08-23 14:19:00|6801.6|6798.8|6803.1|6800.3|6803.1|6800.3|6801.6|6798.8|17
1629728350000|2021-08-23 14:19:10|6803.5|6800.7|6801.6|6798.8|6803.5|6800.7|6801.6|6798.8|113
1629728360000|2021-08-23 14:19:20|6801.5|6798.7|6802.6|6799.8|6803|6800.2|6801.1|6798.3|17
1629728370000|2021-08-23 14:19:30|6803.1|6800.3|6803.1|6800.3|6803.1|6800.3|6802.5|6799.7|11
1629728380000|2021-08-23 14:19:40|6803.5|6800.7|6804.5|6801.7|6807.7|6804.9|6803.5|6800.7|431
1629728390000|2021-08-23 14:19:50|6804.6|6801.8|6799.6|6796.8|6804.6|6801.8|6798.6|6795.8|57
1629728400000|2021-08-23 14:20:00|6800.1|6797.3|6798.1|6795.3|6801.5|6798.7|6797.5|6794.7|102
1629728410000|2021-08-23 14:20:10|6798|6795.2|6799.5|6796.7|6799.5|6796.7|6797.6|6794.8|60
1629728420000|2021-08-23 14:20:20|6799.6|6796.8|6798.6|6795.8|6799.6|6796.8|6798|6795.2|43
1629728430000|2021-08-23 14:20:30|6799|6796.2|6799.6|6796.8|6799.6|6796.8|6797.5|6794.7|77
1629728440000|2021-08-23 14:20:40|6800.1|6797.3|6796.3|6793.5|6800.1|6797.3|6794.9|6792.1|1139
1629728450000|2021-08-23 14:20:50|6796.4|6793.6|6794.8|6792|6796.4|6793.6|6794.3|6791.5|47
1629728460000|2021-08-23 14:21:00|6794.9|6792.1|6794.4|6791.6|6795.4|6792.6|6794.3|6791.5|31
1629728470000|2021-08-23 14:21:10|6794.8|6792|6793.3|6790.5|6794.9|6792.1|6792.3|6789.5|27
1629728480000|2021-08-23 14:21:20|6792.4|6789.6|6793.4|6790.6|6793.4|6790.6|6791.9|6789.1|60
1629728490000|2021-08-23 14:21:30|6793.5|6790.7|6795.3|6792.5|6795.9|6793.1|6793.4|6790.6|52
1629728500000|2021-08-23 14:21:40|6795.4|6792.6|6795.5|6792.7|6795.5|6792.7|6794.9|6792.1|15
1629728510000|2021-08-23 14:21:50|6794.5|6791.7|6790.9|6788.1|6794.5|6791.7|6790.8|6788|53
1629728520000|2021-08-23 14:22:00|6791.3|6788.5|6794.5|6791.7|6794.5|6791.7|6791|6788.2|45
1629728530000|2021-08-23 14:22:10|6795.4|6792.6|6795.9|6793.1|6796.3|6793.5|6795.3|6792.5|21
1629728540000|2021-08-23 14:22:20|6796.2|6793.4|6794.9|6792.1|6796.2|6793.4|6794.5|6791.7|28
1629728550000|2021-08-23 14:22:30|6795.4|6792.6|6796.3|6793.5|6796.3|6793.5|6795.4|6792.6|34
1629728560000|2021-08-23 14:22:40|6795.9|6793.1|6795.4|6792.6|6795.9|6793.1|6795.3|6792.5|13
1629728570000|2021-08-23 14:22:50|6795.5|6792.7|6795.9|6793.1|6796.3|6793.5|6795.5|6792.7|14
1629728580000|2021-08-23 14:23:00|6796.3|6793.5|6801.4|6798.6|6801.9|6799.1|6796.3|6793.5|37
1629728590000|2021-08-23 14:23:10|6801.3|6798.5|6800.9|6798.1|6801.4|6798.6|6799.9|6797.1|29
1629728600000|2021-08-23 14:23:20|6800.7|6797.9|6801.4|6798.6|6801.4|6798.6|6799.9|6797.1|50
1629728610000|2021-08-23 14:23:30|6800.9|6798.1|6800.4|6797.6|6800.9|6798.1|6799.9|6797.1|5
1629728620000|2021-08-23 14:23:40|6800.8|6798|6801.3|6798.5|6801.4|6798.6|6800.4|6797.6|17
1629728630000|2021-08-23 14:23:50|6801.4|6798.6|6803.9|6801.1|6805.7|6802.9|6800.8|6798|372
1629728640000|2021-08-23 14:24:00|6804.8|6802|6803.9|6801.1|6804.8|6802|6803.8|6801|10
1629728650000|2021-08-23 14:24:10|6804.3|6801.5|6804.8|6802|6805.3|6802.5|6803.8|6801|46
1629728660000|2021-08-23 14:24:20|6804.4|6801.6|6802.3|6799.5|6804.4|6801.6|6802.3|6799.5|47
1629728670000|2021-08-23 14:24:30|6801.9|6799.1|6801.4|6798.6|6803.3|6800.5|6800.8|6798|15
1629728680000|2021-08-23 14:24:40|6801.3|6798.5|6800.4|6797.6|6801.3|6798.5|6800.2|6797.4|8
1629728690000|2021-08-23 14:24:50|6800.9|6798.1|6800.4|6797.6|6801.4|6798.6|6800.4|6797.6|52
1629728700000|2021-08-23 14:25:00|6800.8|6798|6804.4|6801.6|6804.4|6801.6|6800.8|6798|15
1629728710000|2021-08-23 14:25:10|6805.3|6802.5|6803.9|6801.1|6805.3|6802.5|6803.8|6801|16
1629728720000|2021-08-23 14:25:20|6803.4|6800.6|6803.8|6801|6804.9|6802.1|6803|6800.2|52
1629728730000|2021-08-23 14:25:30|6803.9|6801.1|6803.9|6801.1|6805.4|6802.6|6803.9|6801.1|78
1629728740000|2021-08-23 14:25:40|6804.4|6801.6|6805.9|6803.1|6806.3|6803.5|6804.4|6801.6|4
1629728750000|2021-08-23 14:25:50|6806.3|6803.5|6806.4|6803.6|6806.4|6803.6|6805.4|6802.6|13
1629728760000|2021-08-23 14:26:00|6806.9|6804.1|6809.4|6806.6|6809.5|6806.7|6806.8|6804|102
1629728770000|2021-08-23 14:26:10|6808.6|6805.8|6811.4|6808.6|6812.6|6809.2|6808.4|6805.6|151
1629728780000|2021-08-23 14:26:20|6811|6808.2|6807.8|6805|6811.4|6808.6|6807.8|6805|77
1629728790000|2021-08-23 14:26:30|6807.4|6804.6|6807.3|6804.5|6808.9|6806.1|6806.2|6803.4|45
1629728800000|2021-08-23 14:26:40|6807.2|6804.4|6805.4|6802.6|6807.2|6804.4|6805|6802.2|28
1629728810000|2021-08-23 14:26:50|6805.5|6802.7|6803.4|6800.6|6805.5|6802.7|6802.9|6800.1|40
1629728820000|2021-08-23 14:27:00|6803.5|6800.7|6808.3|6805.5|6808.9|6806.1|6803.5|6800.7|42
1629728830000|2021-08-23 14:27:10|6808.2|6805.4|6808.9|6806.1|6808.9|6806.1|6807.4|6804.6|6
1629728840000|2021-08-23 14:27:20|6808.8|6806|6810.3|6807.5|6810.5|6807.7|6808.8|6806|57
1629728850000|2021-08-23 14:27:30|6810.2|6807.4|6806.3|6803.5|6810.2|6807.4|6806.3|6803.5|46
1629728860000|2021-08-23 14:27:40|6806|6803.2|6806.4|6803.6|6807.4|6804.6|6806|6803.2|18
1629728870000|2021-08-23 14:27:50|6806.8|6804|6804.8|6802|6806.8|6804|6804.3|6801.5|48
1629728880000|2021-08-23 14:28:00|6804.4|6801.6|6806.4|6803.6|6807|6804.2|6804.4|6801.6|19
1629728890000|2021-08-23 14:28:10|6806.5|6803.7|6805.5|6802.7|6806.5|6803.7|6805.5|6802.7|26
1629728900000|2021-08-23 14:28:20|6805.9|6803.1|6806.4|6803.6|6806.5|6803.7|6805.5|6802.7|5
1629728910000|2021-08-23 14:28:30|6805.6|6802.8|6804.4|6801.6|6806.4|6803.6|6803.9|6801.1|37
1629728920000|2021-08-23 14:28:40|6804.9|6802.1|6804.9|6802.1|6805.8|6803|6804.9|6802.1|11
1629728930000|2021-08-23 14:28:50|6804|6801.2|6803.4|6800.6|6804.5|6801.7|6803.4|6800.6|9
1629728940000|2021-08-23 14:29:00|6803.5|6800.7|6807.2|6804.4|6807.4|6804.6|6803.4|6800.6|37
1629728950000|2021-08-23 14:29:10|6806.4|6803.6|6808.3|6805.5|6808.4|6805.6|6806.4|6803.6|12
1629728960000|2021-08-23 14:29:20|6807.8|6805|6804.9|6802.1|6807.8|6805|6803.9|6801.1|20
1629728970000|2021-08-23 14:29:30|6805.1|6802.3|6808.5|6805.7|6808.5|6805.7|6804.9|6802.1|445
1629728980000|2021-08-23 14:29:40|6808.6|6805.8|6808|6805.2|6810.6|6807.8|6808|6805.2|74
1629728990000|2021-08-23 14:29:50|6807.1|6804.3|6807.5|6804.7|6808.3|6805.5|6807.1|6804.3|35
1629729000000|2021-08-23 14:30:00|6808|6805.2|6809.9|6807.1|6812.6|6809.8|6808|6805.2|53
1629729010000|2021-08-23 14:30:10|6810|6807.2|6811.4|6808.6|6811.4|6808.6|6810|6807.2|4
1629729020000|2021-08-23 14:30:20|6811.5|6808.7|6811.4|6808.6|6812.6|6809.8|6811|6808.2|19
1629729030000|2021-08-23 14:30:30|6811.3|6808.5|6809|6806.2|6811.3|6808.5|6808|6805.2|41
1629729040000|2021-08-23 14:30:40|6809.4|6806.6|6816.4|6813.6|6819.6|6816.8|6808.4|6805.6|441
1629729050000|2021-08-23 14:30:50|6816.5|6813.7|6815.4|6812.6|6817|6814.2|6812.4|6809.6|96
1629729060000|2021-08-23 14:31:00|6815|6812.2|6815.4|6812.6|6818.4|6815.6|6814.5|6811.7|96
1629729070000|2021-08-23 14:31:10|6815.5|6812.7|6813|6810.2|6816|6813.2|6812.5|6809.7|74
1629729080000|2021-08-23 14:31:20|6813.4|6810.6|6812|6809.2|6813.4|6810.6|6811.4|6808.6|77
1629729090000|2021-08-23 14:31:30|6811.8|6809|6813.5|6810.7|6813.5|6810.7|6811.4|6808.6|40
1629729100000|2021-08-23 14:31:40|6814|6811.2|6814.4|6811.6|6814.4|6811.6|6813.4|6810.6|4
1629729110000|2021-08-23 14:31:50|6814|6811.2|6812.9|6810.1|6814.9|6812.1|6811.5|6808.7|30
1629729120000|2021-08-23 14:32:00|6812.4|6809.6|6814|6811.2|6815.8|6813|6811.4|6808.6|147
1629729130000|2021-08-23 14:32:10|6813.5|6810.7|6815|6812.2|6816|6813.2|6813.5|6810.7|18
1629729140000|2021-08-23 14:32:20|6814.6|6811.8|6812.4|6809.6|6815.5|6812.7|6812.4|6809.6|131
1629729150000|2021-08-23 14:32:30|6812.5|6809.7|6811.9|6809.1|6813|6810.2|6811.6|6808.8|45
1629729160000|2021-08-23 14:32:40|6812|6809.2|6813.5|6810.7|6813.5|6810.7|6812|6809.2|9
1629729170000|2021-08-23 14:32:50|6813.6|6810.8|6812.5|6809.7|6814.4|6811.6|6812.4|6809.6|26
1629729180000|2021-08-23 14:33:00|6812.6|6809.8|6812.4|6809.6|6814.4|6811.6|6812.4|6809.6|321
1629729190000|2021-08-23 14:33:10|6812.5|6809.7|6811|6808.2|6812.5|6809.7|6810.5|6807.7|17
1629729200000|2021-08-23 14:33:20|6811.9|6809.1|6811|6808.2|6811.9|6809.1|6808.9|6806.1|49
1629729210000|2021-08-23 14:33:30|6811.5|6808.7|6813|6810.2|6813|6810.2|6811.4|6808.6|10
1629729220000|2021-08-23 14:33:40|6813.5|6810.7|6814.9|6812.1|6816.4|6813.6|6813.4|6810.6|78
1629729230000|2021-08-23 14:33:50|6814.4|6811.6|6815.8|6813|6816|6813.2|6814.4|6811.6|89
1629729240000|2021-08-23 14:34:00|6815.4|6812.6|6816.9|6814.1|6819.3|6816.5|6815.4|6812.6|61
1629729250000|2021-08-23 14:34:10|6816|6813.2|6816|6813.2|6817.5|6814.7|6815.9|6813.1|21
1629729260000|2021-08-23 14:34:20|6816.5|6813.7|6817|6814.2|6817.5|6814.7|6816|6813.2|20
1629729270000|2021-08-23 14:34:30|6816.9|6814.1|6817.8|6815|6818|6815.2|6815.9|6813.1|77
1629729280000|2021-08-23 14:34:40|6817.4|6814.6|6818|6815.2|6819.9|6817.1|6817.1|6814.3|18
1629729290000|2021-08-23 14:34:50|6818.9|6816.1|6818|6815.2|6820|6817.2|6817.9|6815.1|79
1629729300000|2021-08-23 14:35:00|6817.9|6815.1|6815.5|6812.7|6818.5|6815.7|6815.4|6812.6|28
1629729310000|2021-08-23 14:35:10|6816.5|6813.7|6817.3|6814.5|6817.6|6814.7|6815.9|6813.1|23
1629729320000|2021-08-23 14:35:20|6816.8|6814|6816.9|6814.1|6816.9|6814.1|6815.3|6812.5|11
1629729330000|2021-08-23 14:35:30|6816.4|6813.6|6815.5|6812.7|6817.4|6814.6|6815.4|6812.6|203
1629729340000|2021-08-23 14:35:40|6816|6813.2|6817|6814.2|6817.5|6814.7|6815.4|6812.6|29
1629729350000|2021-08-23 14:35:50|6817.4|6814.6|6816.6|6813.8|6819|6816.2|6815.5|6812.7|213
1629729360000|2021-08-23 14:36:00|6817.4|6814.6|6817.9|6815.1|6819|6816.2|6816.9|6814.1|92
1629729370000|2021-08-23 14:36:10|6818|6815.2|6814.4|6811.6|6818|6815.2|6813.4|6810.6|74
1629729380000|2021-08-23 14:36:20|6814|6811.2|6816.4|6813.6|6816.4|6813.6|6814|6811.2|59
1629729390000|2021-08-23 14:36:30|6815.6|6812.8|6815|6812.2|6815.6|6812.8|6815|6812.2|22
1629729400000|2021-08-23 14:36:40|6815.2|6812.4|6815|6812.2|6816.4|6813.6|6814.9|6812.1|22
1629729410000|2021-08-23 14:36:50|6815.4|6812.6|6814|6811.2|6816|6813.2|6813.4|6810.6|47
1629729420000|2021-08-23 14:37:00|6814.4|6811.6|6813.5|6810.7|6815.4|6812.6|6813.4|6810.6|12
1629729430000|2021-08-23 14:37:10|6813.6|6810.8|6814|6811.2|6814|6811.2|6813.4|6810.6|0
1629729440000|2021-08-23 14:37:20|6814.4|6811.6|6813|6810.2|6814.4|6811.6|6812.4|6809.6|22
1629729450000|2021-08-23 14:37:30|6813.4|6810.6|6815.1|6812.3|6815.1|6812.3|6813.4|6810.6|31
1629729460000|2021-08-23 14:37:40|6816|6813.2|6816|6813.2|6816.4|6813.6|6815.4|6812.6|53
1629729470000|2021-08-23 14:37:50|6816.4|6813.6|6815|6812.2|6816.4|6813.6|6814.4|6811.6|25
1629729480000|2021-08-23 14:38:00|6815.5|6812.7|6816.4|6813.6|6816.4|6813.6|6815.4|6812.6|15
1629729490000|2021-08-23 14:38:10|6816.2|6813.4|6815.4|6812.6|6816.2|6813.4|6814.4|6811.6|79
1629729500000|2021-08-23 14:38:20|6815.8|6813|6814|6811.2|6816|6813.2|6814|6811.2|13
1629729510000|2021-08-23 14:38:30|6813.6|6810.8|6813.9|6811.1|6814|6811.2|6812|6809.2|75
1629729520000|2021-08-23 14:38:40|6814|6811.2|6813|6810.2|6814|6811.2|6812.9|6810.1|16
1629729530000|2021-08-23 14:38:50|6812.4|6809.6|6814.4|6811.6|6814.6|6811.8|6812|6809.2|843
1629729540000|2021-08-23 14:39:00|6814|6811.2|6814.4|6811.6|6815.5|6812.7|6813.5|6810.7|43
1629729550000|2021-08-23 14:39:10|6814.5|6811.7|6813|6810.2|6815.5|6812.7|6813|6810.2|23
1629729560000|2021-08-23 14:39:20|6813.4|6810.6|6812.6|6809.8|6813.5|6810.7|6811.6|6808.8|29
1629729570000|2021-08-23 14:39:30|6813|6810.2|6810.4|6807.6|6813|6810.2|6809.5|6806.7|28
1629729580000|2021-08-23 14:39:40|6810.5|6807.7|6811.4|6808.6|6811.5|6808.7|6810.4|6807.6|23
1629729590000|2021-08-23 14:39:50|6811|6808.2|6809.5|6806.7|6811|6808.2|6809.4|6806.6|34
1629729600000|2021-08-23 14:40:00|6809.9|6807.1|6812|6809.2|6812.5|6809.7|6809.5|6806.7|46
1629729610000|2021-08-23 14:40:10|6811.9|6809.1|6812|6809.2|6812|6809.2|6810.9|6808.1|13
1629729620000|2021-08-23 14:40:20|6811.8|6809|6808.6|6805.8|6812|6809.2|6808.6|6805.8|138
1629729630000|2021-08-23 14:40:30|6808.4|6805.6|6808.4|6805.6|6809|6806.2|6807.4|6804.6|20
1629729640000|2021-08-23 14:40:40|6807.9|6805.1|6807.4|6804.6|6809.4|6806.6|6807.4|6804.6|31
1629729650000|2021-08-23 14:40:50|6807.5|6804.7|6803|6800.2|6807.5|6804.7|6802.4|6799.6|167
1629729660000|2021-08-23 14:41:00|6802.9|6800.1|6798.4|6795.6|6803.5|6800.7|6797.5|6794.7|113
1629729670000|2021-08-23 14:41:10|6798.5|6795.7|6799.1|6796.3|6801.4|6798.6|6798.4|6795.6|58
1629729680000|2021-08-23 14:41:20|6799.5|6796.7|6791.6|6788.8|6799.5|6796.7|6791.1|6788.3|133
1629729690000|2021-08-23 14:41:30|6792.5|6789.7|6792.6|6789.8|6792.6|6789.8|6791.4|6788.6|45
1629729700000|2021-08-23 14:41:40|6793.5|6790.7|6792.6|6789.8|6795.6|6792.8|6792|6789.2|110
1629729710000|2021-08-23 14:41:50|6792.4|6789.6|6793|6790.2|6793.4|6790.6|6791.6|6788.8|122
1629729720000|2021-08-23 14:42:00|6792.6|6789.8|6795|6792.2|6795.6|6792.8|6791.9|6789.1|109
1629729730000|2021-08-23 14:42:10|6793.8|6791|6792.4|6789.6|6794.5|6791.7|6792.4|6789.6|25
1629729740000|2021-08-23 14:42:20|6792.5|6789.7|6795.5|6792.7|6798.4|6795.6|6792.5|6789.7|216
1629729750000|2021-08-23 14:42:30|6795.3|6792.5|6794.1|6791.3|6795.3|6792.5|6794|6791.2|12
1629729760000|2021-08-23 14:42:40|6794.4|6791.6|6789.5|6786.7|6794.5|6791.7|6789.5|6786.7|78
1629729770000|2021-08-23 14:42:50|6789.4|6786.6|6790|6787.2|6790|6787.2|6786.4|6783.6|202
1629729780000|2021-08-23 14:43:00|6790.1|6787.3|6793|6790.2|6794.6|6791.8|6790.1|6787.3|43
1629729790000|2021-08-23 14:43:10|6793.9|6791.1|6793.1|6790.3|6794.6|6791.8|6793|6790.2|119
1629729800000|2021-08-23 14:43:20|6793.5|6790.7|6796.6|6793.8|6796.6|6793.8|6793.4|6790.6|31
1629729810000|2021-08-23 14:43:30|6797|6794.2|6796.5|6793.7|6797.4|6794.6|6795.1|6792.3|38
1629729820000|2021-08-23 14:43:40|6796.6|6793.8|6795.1|6792.3|6797.5|6794.7|6795.1|6792.3|37
1629729830000|2021-08-23 14:43:50|6795|6792.2|6796.4|6793.6|6796.6|6793.8|6795|6792.2|96
1629729840000|2021-08-23 14:44:00|6796|6793.2|6799|6796.2|6800.6|6797.8|6796|6793.2|26
1629729850000|2021-08-23 14:44:10|6799.6|6796.8|6800.6|6797.8|6801.6|6798.8|6799.6|6796.8|79
1629729860000|2021-08-23 14:44:20|6799.6|6796.8|6801.6|6798.8|6801.6|6798.8|6799|6796.2|91
1629729870000|2021-08-23 14:44:30|6802|6799.2|6802.1|6799.3|6805.4|6802.6|6801.6|6798.8|80
1629729880000|2021-08-23 14:44:40|6802.6|6799.8|6806|6803.2|6806|6803.2|6802.5|6799.7|41
1629729890000|2021-08-23 14:44:50|6806.1|6803.3|6806|6803.2|6807.6|6804.8|6806|6803.2|16
1629729900000|2021-08-23 14:45:00|6806.1|6803.3|6809.6|6806.8|6809.6|6806.8|6806.1|6803.3|53
1629729910000|2021-08-23 14:45:10|6810|6807.2|6810.2|6807.4|6811.6|6808.8|6809.2|6806.4|76
1629729920000|2021-08-23 14:45:20|6810.1|6807.3|6811.6|6808.8|6811.6|6808.8|6810|6807.2|22
1629729930000|2021-08-23 14:45:30|6811.5|6808.7|6810.9|6808.1|6811.6|6808.8|6810.5|6807.7|16
1629729940000|2021-08-23 14:45:40|6810.6|6807.8|6814.5|6811.7|6815.1|6812.3|6809|6806.2|80
1629729950000|2021-08-23 14:45:50|6814|6811.2|6817.5|6814.7|6818|6815.2|6813.6|6810.8|98
1629729960000|2021-08-23 14:46:00|6817.6|6814.8|6820.1|6817.3|6823.1|6820.3|6817.5|6814.7|423
1629729970000|2021-08-23 14:46:10|6820.6|6817.8|6819.1|6816.3|6820.6|6817.8|6818.6|6815.8|34
1629729980000|2021-08-23 14:46:20|6820.1|6817.3|6820.1|6817.3|6820.5|6817.7|6819.5|6816.7|82
1629729990000|2021-08-23 14:46:30|6820.5|6817.7|6820|6817.2|6820.6|6817.8|6819.4|6816.6|36
1629730000000|2021-08-23 14:46:40|6820.4|6817.6|6818.4|6815.6|6820.6|6817.8|6818|6815.2|63
1629730010000|2021-08-23 14:46:50|6817.6|6814.8|6818.2|6815.4|6818.6|6815.8|6816.6|6813.8|86
1629730020000|2021-08-23 14:47:00|6818.6|6815.8|6817|6814.2|6820.5|6817.7|6817|6814.2|100
1629730030000|2021-08-23 14:47:10|6817.1|6814.3|6818.4|6815.6|6819.4|6816.6|6817|6814.2|135
1629730040000|2021-08-23 14:47:20|6817.5|6814.7|6816|6813.2|6818.5|6815.7|6814.6|6811.8|168
1629730050000|2021-08-23 14:47:30|6815.9|6813.1|6815|6812.2|6816|6813.2|6815|6812.2|81
1629730060000|2021-08-23 14:47:40|6815.6|6812.8|6816|6813.2|6816|6813.2|6814.1|6811.3|56
1629730070000|2021-08-23 14:47:50|6815.6|6812.8|6816.6|6813.8|6817|6814.2|6815.2|6812.4|41
1629730080000|2021-08-23 14:48:00|6817|6814.2|6821.4|6818.6|6821.6|6818.8|6816.6|6813.8|23
1629730090000|2021-08-23 14:48:10|6821.5|6818.7|6821.5|6818.7|6823.1|6820.3|6821.5|6818.7|52
1629730100000|2021-08-23 14:48:20|6821.4|6818.6|6817.6|6814.8|6821.4|6818.6|6817.5|6814.7|74
1629730110000|2021-08-23 14:48:30|6817.5|6814.7|6819.6|6816.8|6819.6|6816.8|6816.5|6813.7|19
1629730120000|2021-08-23 14:48:40|6819.5|6816.7|6819.5|6816.7|6820|6817.2|6819.4|6816.6|7
1629730130000|2021-08-23 14:48:50|6820.4|6817.6|6821.1|6818.3|6821.6|6818.3|6820|6817.2|73
1629730140000|2021-08-23 14:49:00|6821.5|6818.7|6821.5|6818.7|6822|6819.2|6820.5|6817.7|29
1629730150000|2021-08-23 14:49:10|6822|6819.2|6821.9|6819.1|6822|6819.2|6821.9|6819.1|19
1629730160000|2021-08-23 14:49:20|6822|6819.2|6825|6822.2|6831.5|6827.3|6821.9|6819.1|419
1629730170000|2021-08-23 14:49:30|6824.9|6822.1|6823.4|6820.6|6824.9|6822.1|6822|6819.2|62
1629730180000|2021-08-23 14:49:40|6823.5|6820.7|6823|6820.2|6823.5|6820.7|6822.4|6819.6|20
1629730190000|2021-08-23 14:49:50|6822.5|6819.7|6821.6|6818.8|6822.5|6819.7|6820.6|6817.8|16
1629730200000|2021-08-23 14:50:00|6822|6819.2|6826.5|6823.7|6826.5|6823.7|6821.6|6818.8|70
1629730210000|2021-08-23 14:50:10|6827.1|6824.3|6828.6|6825.8|6829.6|6826.8|6827.1|6824.3|52
1629730220000|2021-08-23 14:50:20|6828.4|6825.6|6827.6|6824.8|6828.4|6825.6|6827|6824.2|64
1629730230000|2021-08-23 14:50:30|6828|6825.2|6829.9|6827.1|6831.6|6828.8|6828|6825.2|145
1629730240000|2021-08-23 14:50:40|6829.2|6826.4|6830|6827.2|6830.6|6827.8|6829|6826.2|27
1629730250000|2021-08-23 14:50:50|6830.1|6827.3|6830.5|6827.7|6831|6828.2|6830|6827.2|79
1629730260000|2021-08-23 14:51:00|6830.1|6827.3|6828.4|6825.6|6830.6|6827.8|6827.5|6824.7|50
1629730270000|2021-08-23 14:51:10|6828.5|6825.7|6828.6|6825.8|6828.6|6825.8|6828|6825.2|77
1629730280000|2021-08-23 14:51:20|6828.5|6825.7|6831.6|6828.8|6831.6|6828.8|6828.1|6825.3|210
1629730290000|2021-08-23 14:51:30|6831.5|6828.7|6831.5|6828.7|6832|6829.2|6830.6|6827.8|48
1629730300000|2021-08-23 14:51:40|6831.6|6828.8|6829.6|6826.8|6831.6|6828.8|6829.5|6826.7|63
1629730310000|2021-08-23 14:51:50|6830|6827.2|6831|6828.2|6831.1|6828.3|6829.5|6826.7|57
1629730320000|2021-08-23 14:52:00|6831.1|6828.3|6831.5|6828.7|6832|6829.2|6831|6828.2|71
1629730330000|2021-08-23 14:52:10|6831.6|6828.8|6830.1|6827.3|6831.6|6828.8|6829.5|6826.7|125
1629730340000|2021-08-23 14:52:20|6830|6827.2|6831.4|6828.6|6832.6|6829.8|6830|6827.2|86
1629730350000|2021-08-23 14:52:30|6830.6|6827.8|6832.5|6829.7|6833|6830.2|6830.5|6827.7|55
1629730360000|2021-08-23 14:52:40|6832|6829.2|6833.5|6830.7|6833.5|6830.7|6831.6|6828.8|22
1629730370000|2021-08-23 14:52:50|6833.6|6830.8|6835.5|6832.7|6836.4|6833.6|6833.5|6830.7|112
1629730380000|2021-08-23 14:53:00|6835.6|6832.8|6837.6|6834.8|6838.5|6835.7|6835.6|6832.8|188
1629730390000|2021-08-23 14:53:10|6837.5|6834.7|6841|6838.2|6841.4|6838.6|6837|6834.2|127
1629730400000|2021-08-23 14:53:20|6841.1|6838.3|6842.4|6839.6|6843.4|6840.6|6841.1|6838.3|96
1629730410000|2021-08-23 14:53:30|6842|6839.2|6838.5|6835.7|6842.6|6839.8|6838.4|6835.6|161
1629730420000|2021-08-23 14:53:40|6838|6835.2|6841|6838.2|6841|6838.2|6838|6835.2|35
1629730430000|2021-08-23 14:53:50|6840.9|6838.1|6841|6838.2|6841.4|6838.6|6840.5|6837.7|25
1629730440000|2021-08-23 14:54:00|6839.6|6836.8|6835.5|6832.7|6839.6|6836.8|6835.4|6832.6|152
1629730450000|2021-08-23 14:54:10|6835.4|6832.6|6836.5|6833.7|6836.6|6833.8|6834.6|6831.8|73
1629730460000|2021-08-23 14:54:20|6836|6833.2|6835.6|6832.8|6836.6|6833.8|6835.4|6832.6|57
1629730470000|2021-08-23 14:54:30|6835.5|6832.7|6838.6|6835.8|6839.5|6836.7|6835.5|6832.7|95
1629730480000|2021-08-23 14:54:40|6838.5|6835.7|6840.5|6837.7|6840.5|6837.7|6838.5|6835.7|43
1629730490000|2021-08-23 14:54:50|6840.3|6837.5|6838.4|6835.6|6840.3|6837.5|6838|6835.2|68
1629730500000|2021-08-23 14:55:00|6838|6835.2|6839.6|6836.8|6839.6|6836.8|6838|6835.2|113
1629730510000|2021-08-23 14:55:10|6840|6837.2|6846.4|6843.6|6846.4|6843.6|6839.9|6837.1|132
1629730520000|2021-08-23 14:55:20|6846|6843.2|6849|6846.2|6849.6|6846.8|6846|6843.2|250
1629730530000|2021-08-23 14:55:30|6848.6|6845.8|6851.6|6848.8|6852|6849.2|6848|6845.2|117
1629730540000|2021-08-23 14:55:40|6852.6|6849.8|6849|6846.2|6852.6|6849.8|6848|6845.2|87
1629730550000|2021-08-23 14:55:50|6849.4|6846.6|6849.6|6846.8|6851|6848.2|6849.4|6846.6|52
1629730560000|2021-08-23 14:56:00|6850|6847.2|6849.5|6846.7|6850|6847.2|6848.5|6845.7|66
1629730570000|2021-08-23 14:56:10|6849.4|6846.6|6845.5|6842.7|6849.4|6846.6|6845|6842.2|24
1629730580000|2021-08-23 14:56:20|6845.4|6842.6|6845.6|6842.8|6846|6843.2|6844.4|6841.6|187
1629730590000|2021-08-23 14:56:30|6845.5|6842.7|6846|6843.2|6846.5|6843.7|6844.5|6841.7|34
1629730600000|2021-08-23 14:56:40|6846.4|6843.6|6846.6|6843.8|6846.6|6843.8|6845.5|6842.7|17
1629730610000|2021-08-23 14:56:50|6847.6|6844.8|6848.4|6845.6|6848.5|6845.7|6847.6|6844.8|79
1629730620000|2021-08-23 14:57:00|6848|6845.2|6853.4|6850.6|6854.4|6851.6|6848|6845.2|190
1629730630000|2021-08-23 14:57:10|6852.6|6849.8|6853|6850.2|6853.1|6850.3|6851.5|6848.7|39
1629730640000|2021-08-23 14:57:20|6851.5|6848.7|6852.1|6849.3|6854|6851.2|6851.5|6848.7|107
1629730650000|2021-08-23 14:57:30|6852|6849.2|6853|6850.2|6854.6|6851.8|6852|6849.2|51
1629730660000|2021-08-23 14:57:40|6853.1|6850.3|6851.7|6848.9|6853.6|6850.8|6851|6848.2|148
1629730670000|2021-08-23 14:57:50|6852|6849.2|6851|6848.2|6852.1|6849.3|6851|6848.2|26
1629730680000|2021-08-23 14:58:00|6850.6|6847.8|6848.5|6845.7|6851|6848.2|6847.6|6844.8|66
1629730690000|2021-08-23 14:58:10|6848.4|6845.6|6850.5|6847.7|6850.5|6847.7|6847.6|6844.8|29
1629730700000|2021-08-23 14:58:20|6850.1|6847.3|6848.5|6845.7|6851.5|6848.7|6848.1|6845.3|285
1629730710000|2021-08-23 14:58:30|6848.1|6845.3|6849.6|6846.8|6849.6|6846.8|6847|6844.2|111
1629730720000|2021-08-23 14:58:40|6850|6847.2|6851.6|6848.8|6851.6|6848.8|6850|6847.2|27
1629730730000|2021-08-23 14:58:50|6851.2|6848.4|6851.6|6848.8|6852.1|6849.3|6850.4|6847.6|142
1629730740000|2021-08-23 14:59:00|6851.5|6848.7|6854.5|6851.7|6856.8|6854|6851.5|6848.7|257
1629730750000|2021-08-23 14:59:10|6854.1|6851.3|6854|6851.2|6855|6852.2|6853.4|6850.6|68
1629730760000|2021-08-23 14:59:20|6854.4|6851.6|6853|6850.2|6854.6|6851.8|6852.6|6849.8|32
1629730770000|2021-08-23 14:59:30|6852|6849.2|6850.6|6847.8|6852.1|6849.3|6849.4|6846.6|88
1629730780000|2021-08-23 14:59:40|6851|6848.2|6850|6847.2|6853|6850.2|6849.5|6846.7|72
1629730790000|2021-08-23 14:59:50|6849.6|6846.8|6847|6844.2|6850.5|6847.7|6846.5|6843.7|236
1629730800000|2021-08-23 15:00:00|6846.6|6843.8|6849|6846.2|6850|6847.2|6846.6|6843.8|220
1629730810000|2021-08-23 15:00:10|6848.5|6845.7|6844.4|6841.6|6848.5|6845.7|6844.4|6841.6|154
1629730820000|2021-08-23 15:00:20|6844|6841.2|6841.6|6838.8|6844|6841.2|6839.4|6836.6|398
1629730830000|2021-08-23 15:00:30|6841.5|6838.7|6841.5|6838.7|6842.6|6839.8|6841|6838.2|41
1629730840000|2021-08-23 15:00:40|6841.4|6838.6|6844|6841.2|6845.9|6843.1|6841.4|6838.6|159
1629730850000|2021-08-23 15:00:50|6843.5|6840.7|6846|6843.2|6846|6843.2|6842.4|6839.6|39
1629730860000|2021-08-23 15:01:00|6846.2|6843.4|6848.6|6845.8|6850.6|6847.8|6846.2|6843.4|102
1629730870000|2021-08-23 15:01:10|6847.6|6844.8|6842.6|6839.8|6850|6847.2|6841.7|6838.9|183
1629730880000|2021-08-23 15:01:20|6842.2|6839.4|6842.6|6839.8|6843.7|6840.9|6842|6839.2|121
1629730890000|2021-08-23 15:01:30|6842.5|6839.7|6841|6838.2|6843|6840.2|6839.4|6836.6|114
1629730900000|2021-08-23 15:01:40|6840.9|6838.1|6842.5|6839.7|6843.5|6840.7|6840.5|6837.7|50
1629730910000|2021-08-23 15:01:50|6842.1|6839.3|6832.4|6829.6|6842.1|6839.3|6829.5|6826.7|209
1629730920000|2021-08-23 15:02:00|6831.6|6828.8|6834.9|6832.1|6837|6834.2|6831.5|6828.7|69
1629730930000|2021-08-23 15:02:10|6835.5|6832.7|6840.2|6837.4|6840.5|6837.7|6835.5|6832.7|123
1629730940000|2021-08-23 15:02:20|6841|6838.2|6835.8|6833|6841|6838.2|6835.8|6833|49
1629730950000|2021-08-23 15:02:30|6835.4|6832.6|6835.9|6833.1|6836.4|6833.6|6831.9|6829.1|110
1629730960000|2021-08-23 15:02:40|6836.9|6834.1|6834.9|6832.1|6842|6839.2|6834.9|6832.1|209
1629730970000|2021-08-23 15:02:50|6834.4|6831.6|6832.4|6829.6|6834.5|6831.7|6831.4|6828.6|516
1629730980000|2021-08-23 15:03:00|6832.6|6829.8|6836.3|6833.5|6837.3|6834.5|6832.6|6829.8|75
1629730990000|2021-08-23 15:03:10|6836.8|6834|6837|6834.2|6837.3|6834.5|6835.3|6832.5|14
1629731000000|2021-08-23 15:03:20|6837.8|6835|6839.2|6836.4|6839.8|6837|6836.8|6834|66
1629731010000|2021-08-23 15:03:30|6838.4|6835.6|6831.8|6829|6838.4|6835.6|6831.8|6829|55
1629731020000|2021-08-23 15:03:40|6832.3|6829.5|6826.4|6823.6|6833.4|6830.6|6824.9|6822.1|184
1629731030000|2021-08-23 15:03:50|6826.8|6824|6828.3|6825.5|6829.4|6826.6|6823.8|6821|317
1629731040000|2021-08-23 15:04:00|6828.2|6825.4|6826.8|6824|6829.4|6826.6|6825.8|6823|199
1629731050000|2021-08-23 15:04:10|6825.9|6823.1|6827.8|6825|6828.7|6825.9|6825.9|6822.6|111
1629731060000|2021-08-23 15:04:20|6827.4|6824.6|6828.8|6826|6830.3|6827.5|6827.4|6824.6|91
1629731070000|2021-08-23 15:04:30|6828|6825.2|6827|6824.2|6828|6825.2|6825.3|6822.5|44
1629731080000|2021-08-23 15:04:40|6827.8|6825|6828|6825.2|6828.4|6825.6|6827.5|6824.7|42
1629731090000|2021-08-23 15:04:50|6828.9|6826.1|6834.8|6832|6834.8|6832|6828.9|6826.1|105
1629731100000|2021-08-23 15:05:00|6834.4|6831.6|6834.9|6832.1|6835.9|6833.1|6831.9|6829.1|78
1629731110000|2021-08-23 15:05:10|6834.8|6832|6835.4|6832.6|6836.4|6833.6|6834.8|6832|27
1629731120000|2021-08-23 15:05:20|6836.2|6833.4|6833.8|6831|6836.3|6833.5|6832.3|6829.5|51
1629731130000|2021-08-23 15:05:30|6833.4|6830.6|6829.9|6827.1|6833.4|6830.6|6829.8|6827|71
1629731140000|2021-08-23 15:05:40|6830.3|6827.5|6825.5|6822.7|6830.4|6827.6|6824.4|6821.6|146
1629731150000|2021-08-23 15:05:50|6826.3|6823.5|6824.4|6821.6|6826.3|6823.5|6822.9|6820.1|194
1629731160000|2021-08-23 15:06:00|6824.3|6821.5|6819.7|6816.9|6824.3|6821.5|6819.7|6816.9|586
1629731170000|2021-08-23 15:06:10|6819.8|6817|6819.4|6816.6|6821.4|6818.6|6818.8|6816|87
1629731180000|2021-08-23 15:06:20|6819.3|6816.5|6816.4|6813.6|6819.4|6816.6|6816.3|6813.5|44
1629731190000|2021-08-23 15:06:30|6816.8|6814|6815.9|6813.1|6817.3|6814.5|6814.8|6812|163
1629731200000|2021-08-23 15:06:40|6816.8|6814|6817.8|6815|6818.8|6816|6815.2|6812.4|179
1629731210000|2021-08-23 15:06:50|6818.3|6815.5|6817.9|6815.1|6819.4|6816.6|6816.8|6814|82
1629731220000|2021-08-23 15:07:00|6817.8|6815|6814.4|6811.6|6818.3|6815.5|6813.8|6811|45
1629731230000|2021-08-23 15:07:10|6814.2|6811.4|6810.4|6807.6|6814.2|6811.4|6810.2|6807.4|198
1629731240000|2021-08-23 15:07:20|6810.8|6808|6808.4|6805.6|6810.8|6808|6808.2|6805.4|58
1629731250000|2021-08-23 15:07:30|6808.8|6806|6809.4|6806.6|6810.1|6807.3|6807.9|6805.1|92
1629731260000|2021-08-23 15:07:40|6809.3|6806.5|6808.2|6805.4|6809.3|6806.5|6806.8|6804|126
1629731270000|2021-08-23 15:07:50|6808.3|6805.5|6804.8|6802|6808.4|6805.6|6804.8|6802|353
1629731280000|2021-08-23 15:08:00|6804.9|6802.1|6809|6806.2|6810.4|6807.6|6804.9|6802.1|217
1629731290000|2021-08-23 15:08:10|6808.3|6805.5|6805.5|6802.7|6808.3|6805.5|6803.9|6801.1|318
1629731300000|2021-08-23 15:08:20|6805.8|6803|6804.4|6801.6|6805.8|6803|6803.9|6801.1|46
1629731310000|2021-08-23 15:08:30|6804.5|6801.7|6805|6802.2|6805|6802.2|6804.4|6801.6|22
1629731320000|2021-08-23 15:08:40|6804.4|6801.6|6805.5|6802.7|6806|6803.2|6803.5|6800.7|42
1629731330000|2021-08-23 15:08:50|6806|6803.2|6801.4|6798.6|6807|6804.2|6801.4|6798.6|39
1629731340000|2021-08-23 15:09:00|6801.5|6798.7|6808.5|6805.7|6808.5|6805.7|6801.5|6798.7|93
1629731350000|2021-08-23 15:09:10|6808|6805.2|6813.1|6810.3|6815|6812.2|6808|6805.2|191
1629731360000|2021-08-23 15:09:20|6813.2|6810.4|6813.5|6810.7|6814|6811.2|6811.5|6808.2|130
1629731370000|2021-08-23 15:09:30|6813.4|6810.6|6810.9|6808.1|6813.5|6810.7|6809.4|6806.6|36
1629731380000|2021-08-23 15:09:40|6811|6808.2|6811.7|6808.9|6812|6809.2|6809.4|6806.6|50
1629731390000|2021-08-23 15:09:50|6810.9|6808.1|6810.4|6807.6|6811.9|6809.1|6809.8|6807|14
1629731400000|2021-08-23 15:10:00|6810.8|6808|6816|6813.2|6816.5|6813.7|6810.8|6808|100
1629731410000|2021-08-23 15:10:10|6817|6814.2|6819|6816.2|6819.6|6816.8|6817|6814.2|314
1629731420000|2021-08-23 15:10:20|6818.5|6815.7|6814|6811.2|6818.9|6816.1|6813.6|6810.8|71
1629731430000|2021-08-23 15:10:30|6814.2|6811.4|6808.8|6806|6815.3|6812.5|6807.5|6804.7|139
1629731440000|2021-08-23 15:10:40|6808.6|6805.8|6806.3|6803.5|6808.7|6805.9|6806.3|6803.5|85
1629731450000|2021-08-23 15:10:50|6806.4|6803.6|6808.3|6805.5|6808.3|6805.5|6805.8|6803|10
1629731460000|2021-08-23 15:11:00|6808.8|6804.8|6812.4|6809.6|6813.5|6810.7|6807.9|6804.8|92
1629731470000|2021-08-23 15:11:10|6812.9|6810.1|6812.9|6810.1|6814.3|6811.5|6812.4|6809.6|14
1629731480000|2021-08-23 15:11:20|6811.9|6809.1|6810.9|6808.1|6812.9|6810.1|6810.8|6808|43
1629731490000|2021-08-23 15:11:30|6810.8|6808|6810.9|6808.1|6812.4|6809.6|6810.7|6807.9|32
1629731500000|2021-08-23 15:11:40|6811.3|6808.5|6808.9|6806.1|6811.3|6808.5|6808.8|6806|32
1629731510000|2021-08-23 15:11:50|6808.8|6806|6808.7|6805.9|6808.8|6806|6807.3|6804.5|3
1629731520000|2021-08-23 15:12:00|6808.3|6805.5|6805.7|6802.9|6808.9|6806.1|6805.7|6802.9|13
1629731530000|2021-08-23 15:12:10|6805.3|6802.5|6806.7|6803.9|6806.8|6804|6803.3|6800.5|26
1629731540000|2021-08-23 15:12:20|6806.4|6803.6|6808.5|6805.7|6809.4|6806.6|6806.3|6803.5|16
1629731550000|2021-08-23 15:12:30|6809.3|6806.5|6808.4|6805.6|6809.3|6806.5|6807.9|6805.1|3
1629731560000|2021-08-23 15:12:40|6809.4|6806.6|6811.3|6808.5|6811.3|6808.5|6809.4|6806.6|18
1629731570000|2021-08-23 15:12:50|6810.4|6807.6|6809.3|6806.5|6810.8|6808|6809.3|6806.5|17
1629731580000|2021-08-23 15:13:00|6810.3|6807.5|6809.4|6806.6|6811.2|6808.4|6809.3|6806.5|2
1629731590000|2021-08-23 15:13:10|6809.9|6807.1|6810.3|6807.5|6810.3|6807.5|6808.8|6806|30
1629731600000|2021-08-23 15:13:20|6810.8|6808|6808.9|6806.1|6810.8|6808|6808.8|6806|4
1629731610000|2021-08-23 15:13:30|6808.3|6805.5|6805.3|6802.5|6808.3|6805.5|6804.5|6801.7|51
1629731620000|2021-08-23 15:13:40|6805.4|6802.6|6808.8|6806|6808.8|6806|6805.4|6802.6|83
1629731630000|2021-08-23 15:13:50|6808.4|6805.6|6810.8|6808|6810.8|6808|6806.7|6803.9|18
1629731640000|2021-08-23 15:14:00|6811.3|6808.5|6809.3|6806.5|6811.4|6808.6|6808.8|6806|20
1629731650000|2021-08-23 15:14:10|6809.4|6806.6|6808.3|6805.5|6809.4|6806.6|6808.3|6805.5|12
1629731660000|2021-08-23 15:14:20|6807.9|6805.1|6808.2|6805.4|6808.2|6805.4|6807.3|6804.5|3
1629731670000|2021-08-23 15:14:30|6807.8|6805|6809.7|6806.9|6810.2|6807.4|6807.8|6805|33
1629731680000|2021-08-23 15:14:40|6809.3|6806.5|6806.3|6803.5|6809.3|6806.5|6805.3|6802.5|33
1629731690000|2021-08-23 15:14:50|6805.4|6802.6|6808.5|6805.7|6808.9|6806.1|6805.4|6802.6|336
1629731700000|2021-08-23 15:15:00|6808.4|6805.6|6813|6810.2|6813|6810.2|6808.4|6805.6|89
1629731710000|2021-08-23 15:15:10|6813.4|6810.6|6814.7|6811.9|6814.7|6811.9|6812.8|6810|61
1629731720000|2021-08-23 15:15:20|6814.5|6811.7|6821.6|6818.8|6824|6821.2|6814.5|6811.7|135
1629731730000|2021-08-23 15:15:30|6819.6|6816.8|6817.5|6814.7|6819.6|6816.8|6817.1|6814.3|93
1629731740000|2021-08-23 15:15:40|6817.6|6814.8|6817.6|6814.8|6818.6|6815.8|6817.4|6814.6|20
1629731750000|2021-08-23 15:15:50|6818.1|6815.3|6819|6816.2|6819.4|6816.6|6817.7|6814.9|2
1629731760000|2021-08-23 15:16:00|6819.4|6816.6|6819.6|6816.8|6819.6|6816.8|6818.4|6815.6|49
1629731770000|2021-08-23 15:16:10|6819.5|6816.7|6814.1|6811.3|6819.5|6816.7|6813.5|6810.7|34
1629731780000|2021-08-23 15:16:20|6814.4|6811.6|6815.5|6812.7|6816.5|6813.7|6814.4|6811.6|85
1629731790000|2021-08-23 15:16:30|6815.1|6812.3|6813.1|6810.3|6815.1|6812.3|6812.6|6809.8|17
1629731800000|2021-08-23 15:16:40|6812.6|6809.8|6811|6808.2|6812.6|6809.8|6809.5|6806.7|30
1629731810000|2021-08-23 15:16:50|6811.5|6808.7|6811.4|6808.6|6812|6809.2|6811.4|6808.6|6
1629731820000|2021-08-23 15:17:00|6811|6808.2|6811.5|6808.7|6812|6809.2|6810.4|6807.6|18
1629731830000|2021-08-23 15:17:10|6811.9|6809.1|6809.5|6806.7|6811.9|6809.1|6809.5|6806.7|26
1629731840000|2021-08-23 15:17:20|6809.4|6806.6|6808|6805.2|6811|6808.2|6806.5|6803.7|66
1629731850000|2021-08-23 15:17:30|6808.2|6805.4|6809.4|6806.6|6810.4|6807.6|6808.2|6805.4|39
1629731860000|2021-08-23 15:17:40|6808.4|6805.6|6808.4|6805.6|6808.6|6805.8|6808|6805.2|19
1629731870000|2021-08-23 15:17:50|6807.4|6804.6|6805.4|6802.6|6807.4|6804.6|6803.4|6800.6|44
1629731880000|2021-08-23 15:18:00|6804.9|6802.1|6805|6802.2|6805|6802.2|6803.4|6800.6|65
1629731890000|2021-08-23 15:18:10|6805.4|6802.6|6805|6802.2|6806.5|6803.7|6805|6802.2|24
1629731900000|2021-08-23 15:18:20|6805.1|6802.3|6803|6800.2|6805.1|6802.3|6802.4|6799.6|31
1629731910000|2021-08-23 15:18:30|6802.9|6800.1|6801|6798.2|6803.5|6800.7|6800.5|6797.7|187
1629731920000|2021-08-23 15:18:40|6800.5|6797.7|6800.6|6797.8|6801.9|6799.1|6800|6797.2|68
1629731930000|2021-08-23 15:18:50|6799.6|6796.8|6799|6796.2|6800.6|6797.8|6798.5|6795.7|62
1629731940000|2021-08-23 15:19:00|6799.1|6796.3|6796.4|6793.6|6799.5|6796.7|6795.6|6792.8|71
1629731950000|2021-08-23 15:19:10|6795.6|6792.8|6795|6792.2|6798|6795.2|6795|6792.2|72
1629731960000|2021-08-23 15:19:20|6795.6|6792.8|6797|6794.2|6797.1|6794.3|6795.4|6792.6|8
1629731970000|2021-08-23 15:19:30|6797.4|6794.6|6797.6|6794.8|6797.6|6794.8|6797|6794.2|34
1629731980000|2021-08-23 15:19:40|6797.7|6794.9|6796.9|6794.1|6800|6797.2|6796.9|6794.1|89
1629731990000|2021-08-23 15:19:50|6796.8|6794|6797.4|6794.6|6797.4|6794.6|6795.8|6793|19
1629732000000|2021-08-23 15:20:00|6797.3|6794.5|6798.4|6795.6|6799.8|6797|6797.3|6794.5|78
1629732010000|2021-08-23 15:20:10|6799.4|6796.6|6802.9|6800.1|6803.4|6800.6|6799.4|6796.6|113
1629732020000|2021-08-23 15:20:20|6803.4|6800.6|6805.3|6802.5|6806.3|6803.5|6802.9|6800.1|18
1629732030000|2021-08-23 15:20:30|6805.4|6802.6|6803.3|6800.5|6805.4|6802.6|6803.3|6800.5|22
1629732040000|2021-08-23 15:20:40|6803.4|6800.6|6803.8|6801|6805.4|6802.6|6802.8|6800|51
1629732050000|2021-08-23 15:20:50|6803.4|6800.6|6804.2|6801.4|6804.3|6801.5|6803.3|6800.5|6
1629732060000|2021-08-23 15:21:00|6803.8|6801|6809.7|6806.9|6811.2|6808.4|6803.8|6801|122
1629732070000|2021-08-23 15:21:10|6809.8|6807|6811.7|6808.9|6813.8|6811|6809.7|6806.9|57
1629732080000|2021-08-23 15:21:20|6811.2|6808.4|6810.2|6807.4|6811.3|6808.5|6809.2|6806.4|419
1629732090000|2021-08-23 15:21:30|6809.8|6807|6810.7|6807.9|6812.2|6809.4|6809.3|6806.5|129
1629732100000|2021-08-23 15:21:40|6810.8|6808|6812.8|6810|6812.8|6810|6810.8|6808|77
1629732110000|2021-08-23 15:21:50|6813.2|6810.4|6817.3|6814.5|6817.3|6814.5|6812.7|6809.9|134
1629732120000|2021-08-23 15:22:00|6817.7|6814.9|6821.3|6818.5|6821.8|6819|6817.2|6814.4|347
1629732130000|2021-08-23 15:22:10|6820.8|6818|6822.2|6819.4|6822.8|6820|6820.3|6817.5|48
1629732140000|2021-08-23 15:22:20|6821.8|6819|6824.3|6821.5|6824.3|6821.5|6821.2|6818.4|109
1629732150000|2021-08-23 15:22:30|6824.4|6821.6|6821.4|6818.6|6824.4|6821.6|6820.6|6817.8|73
1629732160000|2021-08-23 15:22:40|6822.2|6819.4|6824.3|6821.5|6824.3|6821.5|6822.2|6819.4|29
1629732170000|2021-08-23 15:22:50|6824.2|6821.4|6821.2|6818.4|6824.2|6821.4|6821.1|6818.3|14
1629732180000|2021-08-23 15:23:00|6821.6|6818.8|6824.2|6821.4|6825.7|6822.9|6821.6|6818.8|26
1629732190000|2021-08-23 15:23:10|6823.7|6820.9|6825.7|6822.9|6825.8|6823|6822.7|6819.9|7
1629732200000|2021-08-23 15:23:20|6825.2|6822.4|6826.7|6823.9|6827.7|6824.9|6825.2|6822.4|26
1629732210000|2021-08-23 15:23:30|6826.8|6824|6828.3|6825.5|6828.8|6826|6826.8|6824|49
1629732220000|2021-08-23 15:23:40|6828.6|6825.8|6827.7|6824.9|6828.6|6825.8|6827.3|6824.5|51
1629732230000|2021-08-23 15:23:50|6827.8|6825|6826.3|6823.5|6827.8|6825|6826.2|6823.4|16
1629732240000|2021-08-23 15:24:00|6826.8|6824|6825.2|6822.4|6828.3|6825.5|6825.2|6822.4|28
1629732250000|2021-08-23 15:24:10|6824.8|6822|6824.3|6821.5|6825.3|6822.5|6824.2|6821.4|20
1629732260000|2021-08-23 15:24:20|6824.2|6821.4|6824.3|6821.5|6824.8|6822|6824.2|6821.4|2
1629732270000|2021-08-23 15:24:30|6825.2|6822.4|6824.8|6822|6825.8|6823|6824.3|6821.5|20
1629732280000|2021-08-23 15:24:40|6824.9|6822.1|6827.8|6825|6827.8|6825|6824.9|6822.1|40
1629732290000|2021-08-23 15:24:50|6828.2|6825.4|6832.2|6829.4|6832.8|6830|6828.2|6825.4|48
1629732300000|2021-08-23 15:25:00|6831.8|6829|6830.4|6827.6|6831.8|6829|6828.2|6825.4|60
1629732310000|2021-08-23 15:25:10|6831.2|6828.4|6831.8|6829|6832.3|6829.5|6829.8|6827|44
1629732320000|2021-08-23 15:25:20|6831.7|6828.9|6827.3|6824.5|6832.8|6830|6826.7|6823.9|44
1629732330000|2021-08-23 15:25:30|6827.7|6824.9|6827.4|6824.6|6827.9|6825.1|6827.2|6824.4|29
1629732340000|2021-08-23 15:25:40|6827.8|6825|6828.3|6825.5|6829.8|6827|6827.2|6824.4|55
1629732350000|2021-08-23 15:25:50|6828.4|6825.6|6828.4|6825.6|6829.3|6826.5|6828.2|6825.4|33
1629732360000|2021-08-23 15:26:00|6828.7|6825.9|6833.8|6831|6834.2|6831.4|6828.7|6825.9|146
1629732370000|2021-08-23 15:26:10|6834.3|6831.5|6830.3|6827.5|6834.4|6831.6|6829.4|6826.6|78
1629732380000|2021-08-23 15:26:20|6830.8|6828|6832.3|6829.5|6833.3|6830.5|6830.8|6828|105
1629732390000|2021-08-23 15:26:30|6831.9|6829.1|6833.2|6830.4|6833.3|6830.5|6831.8|6829|49
1629732400000|2021-08-23 15:26:40|6832|6829.2|6834.9|6832.1|6835.8|6833|6832|6829.2|142
1629732410000|2021-08-23 15:26:50|6834.8|6832|6838.3|6835.5|6839.3|6836.5|6834.8|6832|136
1629732420000|2021-08-23 15:27:00|6837.9|6835.1|6838.2|6835.4|6840.4|6837.6|6835.8|6833|159
1629732430000|2021-08-23 15:27:10|6837.9|6835.1|6838.4|6835.6|6838.9|6836.1|6836.8|6834|610
1629732440000|2021-08-23 15:27:20|6838.3|6835.5|6838.2|6835.4|6840.8|6838|6838.2|6835.4|65
1629732450000|2021-08-23 15:27:30|6837.5|6834.7|6838.8|6836|6838.8|6836|6837.4|6834.6|70
1629732460000|2021-08-23 15:27:40|6839.2|6836.4|6839.2|6836.4|6839.4|6836.6|6838.3|6835.5|77
1629732470000|2021-08-23 15:27:50|6839.3|6836.5|6837.3|6834.5|6839.4|6836.6|6837.2|6834.4|30
1629732480000|2021-08-23 15:28:00|6837.4|6834.6|6839.8|6837|6841.2|6838.4|6837.2|6834.4|337
1629732490000|2021-08-23 15:28:10|6839.3|6836.5|6837.2|6834.4|6839.3|6836.5|6835.7|6832.9|37
1629732500000|2021-08-23 15:28:20|6836.8|6834|6835.2|6832.4|6836.8|6834|6835.2|6832.4|140
1629732510000|2021-08-23 15:28:30|6835.3|6832.5|6836.2|6833.4|6837.2|6834.4|6835.2|6832.4|118
1629732520000|2021-08-23 15:28:40|6836.7|6833.9|6834.2|6831.4|6836.8|6834|6833.7|6830.9|39
1629732530000|2021-08-23 15:28:50|6834.3|6831.5|6834.3|6831.5|6834.7|6831.9|6832.8|6830|110
1629732540000|2021-08-23 15:29:00|6834.4|6831.6|6837.2|6834.4|6838.3|6835.5|6833.8|6831|237
1629732550000|2021-08-23 15:29:10|6837.4|6834.6|6839.2|6836.4|6840.2|6837.4|6837.4|6834.6|98
1629732560000|2021-08-23 15:29:20|6839.3|6836.5|6839.6|6836.8|6841.6|6838.8|6839.1|6836.3|379
1629732570000|2021-08-23 15:29:30|6839.2|6836.4|6840.2|6837.4|6840.2|6837.4|6839|6836.2|106
1629732580000|2021-08-23 15:29:40|6839.7|6836.9|6838.8|6836|6840.2|6837.4|6838.2|6835.4|198
1629732590000|2021-08-23 15:29:50|6839.2|6836.4|6839.6|6836.8|6840.6|6837.8|6838|6835.2|639
1629732600000|2021-08-23 15:30:00|6839.5|6836.7|6840.1|6837.3|6842|6839.2|6839|6836.2|460
1629732610000|2021-08-23 15:30:10|6839.3|6836.5|6839.1|6836.3|6841|6838.2|6839.1|6836.3|126
1629732620000|2021-08-23 15:30:20|6839.2|6836.4|6839.2|6836.4|6841.6|6838.8|6839.2|6836.4|55
1629732630000|2021-08-23 15:30:30|6840|6837.2|6840.2|6837.4|6840.7|6837.9|6839.6|6836.8|310
1629732640000|2021-08-23 15:30:40|6840.7|6837.9|6842.5|6839.7|6843|6840.2|6840.2|6837.4|90
1629732650000|2021-08-23 15:30:50|6842.6|6839.8|6842.1|6839.3|6843.6|6840.8|6842|6839.2|48
1629732660000|2021-08-23 15:31:00|6842|6839.2|6842|6839.2|6848|6845.2|6842|6839.2|202
1629732670000|2021-08-23 15:31:10|6842.1|6839.3|6843.1|6840.3|6843.6|6840.8|6842.1|6839.3|18
1629732680000|2021-08-23 15:31:20|6843|6840.2|6844.6|6841.8|6845.6|6842.8|6843|6840.2|40
1629732690000|2021-08-23 15:31:30|6844.7|6841.9|6842.7|6839.9|6845.2|6842.4|6842.2|6839.4|26
1629732700000|2021-08-23 15:31:40|6842.6|6839.8|6842.2|6839.4|6842.6|6839.8|6840.7|6837.9|39
1629732710000|2021-08-23 15:31:50|6841.8|6839|6841.6|6838.8|6841.8|6839|6841.2|6838.4|34
1629732720000|2021-08-23 15:32:00|6841.2|6838.4|6841.2|6838.4|6843.2|6840.4|6840.2|6837.4|13
1629732730000|2021-08-23 15:32:10|6842.2|6839.4|6840.2|6837.4|6842.2|6839.4|6840.2|6837.4|124
1629732740000|2021-08-23 15:32:20|6839.2|6836.4|6837.2|6834.4|6839.8|6837|6836.2|6833.4|57
1629732750000|2021-08-23 15:32:30|6837.6|6834.8|6838.7|6835.9|6839.8|6837|6837.2|6834.4|74
1629732760000|2021-08-23 15:32:40|6838.3|6835.5|6839.2|6836.4|6840.2|6837.4|6838.3|6835.5|76
1629732770000|2021-08-23 15:32:50|6839.6|6836.8|6842.1|6839.3|6842.1|6839.3|6839.6|6836.8|18
1629732780000|2021-08-23 15:33:00|6841.7|6838.9|6842.1|6839.3|6843.6|6840.8|6841.2|6838.4|168
1629732790000|2021-08-23 15:33:10|6841.3|6838.5|6840.2|6837.4|6842.2|6839.4|6840.1|6837.3|91
1629732800000|2021-08-23 15:33:20|6840.6|6837.8|6836.1|6833.3|6840.6|6837.8|6836.1|6833.3|122
1629732810000|2021-08-23 15:33:30|6835.6|6832.8|6835.6|6832.8|6836.7|6833.9|6834.2|6831.4|94
1629732820000|2021-08-23 15:33:40|6835.2|6832.4|6835.2|6832.4|6836.7|6833.9|6835|6832.2|34
1629732830000|2021-08-23 15:33:50|6833.1|6830.3|6833|6830.2|6835.2|6832.4|6832.7|6829.9|148
1629732840000|2021-08-23 15:34:00|6832.1|6829.3|6833.7|6830.9|6834.6|6831.8|6832.1|6829.3|40
1629732850000|2021-08-23 15:34:10|6833.2|6830.4|6831|6828.2|6833.5|6830.7|6831|6828.2|54
1629732860000|2021-08-23 15:34:20|6830.5|6827.7|6831|6828.2|6833|6830.2|6830.1|6827.3|90
1629732870000|2021-08-23 15:34:30|6830.6|6827.8|6826.6|6823.8|6831|6828.2|6825.1|6822.3|79
1629732880000|2021-08-23 15:34:40|6826.5|6823.7|6826.6|6823.8|6827.1|6824.3|6825|6822.2|108
1629732890000|2021-08-23 15:34:50|6826.5|6823.7|6825.1|6822.3|6826.6|6823.8|6824.1|6821.3|29
1629732900000|2021-08-23 15:35:00|6825|6822.2|6827.2|6824.4|6827.2|6824.4|6824.6|6821.8|8
1629732910000|2021-08-23 15:35:10|6828|6825.2|6827.1|6824.3|6829.1|6826.3|6827.1|6824.3|214
1629732920000|2021-08-23 15:35:20|6827.5|6824.7|6827|6824.2|6827.6|6824.8|6827|6824.2|14
1629732930000|2021-08-23 15:35:30|6826.6|6823.8|6826|6823.2|6827.6|6824.8|6826|6823.2|55
1629732940000|2021-08-23 15:35:40|6826.1|6823.3|6828.1|6825.3|6828.1|6825.3|6826|6823.2|98
1629732950000|2021-08-23 15:35:50|6828|6825.2|6829.2|6826.4|6831.2|6828.4|6828|6825.2|26
1629732960000|2021-08-23 15:36:00|6829.6|6826.8|6832.1|6829.3|6832.2|6829.4|6829.6|6826.8|27
1629732970000|2021-08-23 15:36:10|6832.2|6829.4|6832.6|6829.8|6833.6|6830.8|6832.1|6829.3|18
1629732980000|2021-08-23 15:36:20|6832.9|6830.1|6829.6|6826.8|6832.9|6830.1|6829.2|6826.4|81
1629732990000|2021-08-23 15:36:30|6830|6827.2|6826.1|6823.3|6830.2|6827.4|6826.1|6823.3|91
1629733000000|2021-08-23 15:36:40|6826|6823.2|6823.1|6820.3|6826|6823.2|6822.6|6819.8|65
1629733010000|2021-08-23 15:36:50|6823.6|6820.8|6826.1|6823.3|6827.1|6824.3|6823.6|6820.8|96
1629733020000|2021-08-23 15:37:00|6826.5|6823.7|6820.4|6817.6|6826.6|6823.8|6819.6|6816.8|122
1629733030000|2021-08-23 15:37:10|6820|6817.2|6820.2|6817.4|6820.2|6817.4|6818|6815.2|111
1629733040000|2021-08-23 15:37:20|6820.6|6817.8|6823.1|6820.3|6823.6|6820.8|6820.6|6817.8|46
1629733050000|2021-08-23 15:37:30|6823|6820.2|6819.6|6816.8|6823.1|6820.3|6819.5|6816.7|101
1629733060000|2021-08-23 15:37:40|6820|6817.2|6822.1|6819.3|6822.7|6819.9|6818.5|6815.7|61
1629733070000|2021-08-23 15:37:50|6822.2|6819.4|6822.6|6819.8|6823.1|6820.3|6821.2|6818.4|235
1629733080000|2021-08-23 15:38:00|6823|6820.2|6824.1|6821.3|6826.1|6823.3|6822.6|6819.8|147
1629733090000|2021-08-23 15:38:10|6824.2|6821.4|6824.7|6821.9|6825.6|6822.8|6823.6|6820.8|84
1629733100000|2021-08-23 15:38:20|6824.6|6821.8|6823.1|6820.3|6825.6|6822.8|6822|6819.2|108
1629733110000|2021-08-23 15:38:30|6824|6821.2|6824.1|6821.3|6825.1|6822.3|6823.1|6820.3|42
1629733120000|2021-08-23 15:38:40|6824.6|6821.8|6823.1|6820.3|6825|6822.2|6823.1|6820.3|18
1629733130000|2021-08-23 15:38:50|6823.5|6820.7|6823|6820.2|6824.1|6821.3|6822.5|6819.7|63
1629733140000|2021-08-23 15:39:00|6823.1|6820.3|6825.1|6822.3|6825.1|6822.3|6823.1|6820.3|57
1629733150000|2021-08-23 15:39:10|6825|6822.2|6824.7|6821.9|6826.7|6823.9|6824.6|6821.8|436
1629733160000|2021-08-23 15:39:20|6824.6|6821.8|6820.3|6817.5|6824.6|6821.8|6817.6|6814.8|153
1629733170000|2021-08-23 15:39:30|6820.7|6817.9|6819.7|6816.9|6822.3|6819.5|6818.4|6815.6|147
1629733180000|2021-08-23 15:39:40|6820.2|6817.4|6820.8|6818|6821.2|6818.4|6820.2|6817.4|8
1629733190000|2021-08-23 15:39:50|6821.2|6818.4|6821.3|6818.5|6821.4|6818.6|6819.7|6816.9|98
1629733200000|2021-08-23 15:40:00|6821.8|6819|6825.1|6822.3|6825.3|6822.5|6821.8|6819|327
1629733210000|2021-08-23 15:40:10|6825.2|6822.4|6824.8|6822|6826.7|6823.9|6824.7|6821.9|21
1629733220000|2021-08-23 15:40:20|6825.1|6822.3|6828.7|6825.9|6830|6827.2|6825.1|6822.3|34
1629733230000|2021-08-23 15:40:30|6828.6|6825.8|6827.1|6824.3|6828.6|6825.8|6826.7|6823.9|12
1629733240000|2021-08-23 15:40:40|6827.2|6824.4|6824.6|6821.8|6827.2|6824.4|6824.6|6821.8|16
1629733250000|2021-08-23 15:40:50|6824.1|6821.3|6825.1|6822.3|6825.7|6822.9|6824.1|6821.3|20
1629733260000|2021-08-23 15:41:00|6824.6|6821.8|6825.2|6822.4|6825.2|6822.4|6823.2|6820.4|45
1629733270000|2021-08-23 15:41:10|6825.6|6822.8|6828.6|6825.8|6829.6|6826.8|6825.6|6822.8|7
1629733280000|2021-08-23 15:41:20|6828.7|6825.9|6828.2|6825.4|6829.1|6826.3|6827.7|6824.9|56
1629733290000|2021-08-23 15:41:30|6828.6|6825.8|6828.7|6825.9|6831.2|6828.4|6828.6|6825.8|48
1629733300000|2021-08-23 15:41:40|6829.2|6826.4|6829.7|6826.9|6829.7|6826.9|6829.1|6826.3|2
1629733310000|2021-08-23 15:41:50|6829.6|6826.8|6831.6|6828.8|6831.6|6828.8|6829.6|6826.8|1
1629733320000|2021-08-23 15:42:00|6831.5|6828.7|6836.6|6833.8|6838.6|6835.8|6831|6828.2|149
1629733330000|2021-08-23 15:42:10|6836.1|6833.3|6837|6834.2|6837.6|6834.8|6835.6|6832.8|21
1629733340000|2021-08-23 15:42:20|6836.6|6833.8|6833.6|6830.8|6836.6|6833.8|6833.6|6830.8|27
1629733350000|2021-08-23 15:42:30|6833.1|6830.3|6835.5|6832.7|6835.6|6832.8|6832|6829.2|21
1629733360000|2021-08-23 15:42:40|6835|6832.2|6834.1|6831.3|6835|6832.2|6833.9|6831.1|9
1629733370000|2021-08-23 15:42:50|6834.6|6831.8|6836|6833.2|6836.5|6833.7|6834.5|6831.7|4
1629733380000|2021-08-23 15:43:00|6836.1|6833.3|6833.1|6830.3|6836.5|6833.7|6833|6830.2|5
1629733390000|2021-08-23 15:43:10|6834.5|6831.7|6834.6|6831.8|6834.6|6831.8|6832.6|6829.8|58
1629733400000|2021-08-23 15:43:20|6835|6832.2|6834.4|6831.6|6835.5|6832.7|6834|6831.2|99
1629733410000|2021-08-23 15:43:30|6834|6831.2|6830.5|6827.7|6834|6831.2|6830|6827.2|98
1629733420000|2021-08-23 15:43:40|6830.6|6827.8|6832.1|6829.3|6832.2|6829.4|6830.6|6827.8|11
1629733430000|2021-08-23 15:43:50|6832|6829.2|6830.2|6827.4|6832|6829.2|6827.5|6824.7|45
1629733440000|2021-08-23 15:44:00|6830.3|6827.5|6833.5|6830.7|6834.1|6831.3|6830.3|6827.5|38
1629733450000|2021-08-23 15:44:10|6833.6|6830.8|6834.5|6831.7|6835.5|6832.7|6833.6|6830.8|10
1629733460000|2021-08-23 15:44:20|6834.2|6831.4|6834.5|6831.7|6835.1|6832.3|6834|6831.2|16
1629733470000|2021-08-23 15:44:30|6834.6|6831.8|6835.6|6832.8|6835.6|6832.8|6834.6|6831.8|33
1629733480000|2021-08-23 15:44:40|6836.1|6833.3|6828|6825.2|6836.6|6833.8|6828|6825.2|363
1629733490000|2021-08-23 15:44:50|6827.6|6824.8|6823.5|6820.7|6828|6825.2|6821.9|6819.1|126
1629733500000|2021-08-23 15:45:00|6824.3|6821.5|6825.1|6822.3|6825.1|6822.3|6824|6821.2|21
1629733510000|2021-08-23 15:45:10|6825.5|6822.7|6825.6|6822.8|6826|6823.2|6825.1|6822.3|5
1629733520000|2021-08-23 15:45:20|6826|6823.2|6825.6|6822.8|6826.1|6823.3|6824|6821.2|68
1629733530000|2021-08-23 15:45:30|6826.5|6823.7|6827.5|6824.7|6827.5|6824.7|6826|6823.2|6
1629733540000|2021-08-23 15:45:40|6827.4|6824.6|6826.6|6823.8|6827.4|6824.6|6826.6|6823.8|5
1629733550000|2021-08-23 15:45:50|6826.5|6823.7|6826.9|6824.1|6826.9|6824.1|6825|6822.2|51
1629733560000|2021-08-23 15:46:00|6826.5|6823.7|6826.5|6823.7|6827|6824.2|6826.5|6823.7|21
1629733570000|2021-08-23 15:46:10|6826|6823.2|6824|6821.2|6826|6823.2|6823|6820.2|48
1629733580000|2021-08-23 15:46:20|6824.1|6821.3|6823|6820.2|6825|6822.2|6823|6820.2|27
1629733590000|2021-08-23 15:46:30|6823.1|6820.3|6824|6821.2|6824.6|6821.8|6823.1|6820.3|3
1629733600000|2021-08-23 15:46:40|6824.1|6821.3|6825|6822.2|6825.5|6822.7|6824.1|6821.3|6
1629733610000|2021-08-23 15:46:50|6825.1|6822.3|6823.1|6820.3|6825.5|6822.7|6823|6820.2|35
1629733620000|2021-08-23 15:47:00|6823.5|6820.7|6825.6|6822.8|6825.6|6822.8|6823.5|6820.7|1
1629733630000|2021-08-23 15:47:10|6826.5|6823.7|6825.6|6822.8|6827.1|6824.3|6825.5|6822.7|13
1629733640000|2021-08-23 15:47:20|6826.1|6823.3|6826|6823.2|6826.6|6823.8|6826|6823.2|12
1629733650000|2021-08-23 15:47:30|6826.1|6823.3|6826|6823.2|6826.5|6823.7|6826|6823.2|5
1629733660000|2021-08-23 15:47:40|6826.5|6823.7|6827|6824.2|6827.1|6824.3|6826.5|6823.7|9
1629733670000|2021-08-23 15:47:50|6827.1|6824.3|6827.1|6824.3|6828|6825.2|6827|6824.2|7
1629733680000|2021-08-23 15:48:00|6827|6824.2|6825.1|6822.3|6827|6824.2|6824.9|6822.1|25
1629733690000|2021-08-23 15:48:10|6825.6|6822.8|6826.6|6823.8|6827.1|6824.3|6825.2|6822.4|15
1629733700000|2021-08-23 15:48:20|6826.7|6823.9|6826.6|6823.8|6827.1|6824.3|6825.7|6822.9|21
1629733710000|2021-08-23 15:48:30|6826.5|6823.7|6825.5|6822.7|6826.5|6823.7|6825.5|6822.7|3
1629733720000|2021-08-23 15:48:40|6825.6|6822.8|6825.1|6822.3|6825.6|6822.8|6824.6|6821.8|20
1629733730000|2021-08-23 15:48:50|6825|6822.2|6823|6820.2|6825|6822.2|6822.6|6819.8|3
1629733740000|2021-08-23 15:49:00|6823.1|6820.3|6824.2|6821.4|6824.2|6821.4|6823.1|6820.3|10
1629733750000|2021-08-23 15:49:10|6825|6822.2|6823|6820.2|6825.1|6822.3|6823|6820.2|11
1629733760000|2021-08-23 15:49:20|6822|6819.2|6822.9|6820.1|6823.6|6820.8|6821.5|6818.7|22
1629733770000|2021-08-23 15:49:30|6822.5|6819.7|6825.1|6822.3|6825.2|6822.4|6821.1|6818.3|1513
1629733780000|2021-08-23 15:49:40|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|6823.6|6820.8|7
1629733790000|2021-08-23 15:49:50|6824.6|6821.8|6823.6|6820.8|6825.2|6822.4|6823.6|6820.8|23
1629733800000|2021-08-23 15:50:00|6823.7|6820.9|6824.6|6821.8|6825.2|6822.4|6823.6|6820.8|35
1629733810000|2021-08-23 15:50:10|6824.1|6821.3|6824.7|6821.9|6825.2|6822.4|6824.1|6821.3|12
1629733820000|2021-08-23 15:50:20|6824.2|6821.4|6823.1|6820.3|6824.2|6821.4|6823.1|6820.3|7
1629733830000|2021-08-23 15:50:30|6823.2|6820.4|6824.3|6821.5|6824.3|6821.5|6823.1|6820.3|14
1629733840000|2021-08-23 15:50:40|6825.1|6822.3|6826.7|6823.9|6826.7|6823.9|6824.7|6821.9|20
1629733850000|2021-08-23 15:50:50|6826.6|6823.8|6826.2|6823.4|6827.2|6824.4|6826.2|6823.4|13
1629733860000|2021-08-23 15:51:00|6826.6|6823.8|6828.6|6825.8|6829.1|6826.3|6825.7|6822.9|26
1629733870000|2021-08-23 15:51:10|6828.7|6825.9|6828.6|6825.8|6829.2|6826.4|6828.5|6825.7|104
1629733880000|2021-08-23 15:51:20|6828.7|6825.9|6828.6|6825.8|6829.1|6826.3|6828.6|6825.8|6
1629733890000|2021-08-23 15:51:30|6828.2|6825.4|6828|6825.2|6828.2|6825.4|6827.1|6824.3|23
1629733900000|2021-08-23 15:51:40|6827.7|6824.9|6826.6|6823.8|6827.7|6824.9|6825.1|6822.3|46
1629733910000|2021-08-23 15:51:50|6827.1|6824.3|6827.1|6824.3|6827.2|6824.4|6826.6|6823.8|2
1629733920000|2021-08-23 15:52:00|6827.2|6824.4|6831|6828.2|6833.2|6830.4|6827.2|6824.4|287
1629733930000|2021-08-23 15:52:10|6831.5|6828.7|6830.5|6827.7|6831.5|6828.7|6830|6827.2|15
1629733940000|2021-08-23 15:52:20|6830.2|6827.4|6830|6827.2|6830.6|6827.8|6829.5|6826.7|7
1629733950000|2021-08-23 15:52:30|6829.6|6826.8|6830|6827.2|6830.6|6827.8|6829|6826.2|26
1629733960000|2021-08-23 15:52:40|6830.1|6827.3|6830.5|6827.7|6831|6828.2|6830.1|6827.3|1
1629733970000|2021-08-23 15:52:50|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|6
1629733980000|2021-08-23 15:53:00|6830.2|6827.4|6830.6|6827.8|6830.6|6827.8|6830.1|6827.3|111
1629733990000|2021-08-23 15:53:10|6831.2|6828.4|6832.6|6829.8|6833|6830.2|6831.1|6828.3|10
1629734000000|2021-08-23 15:53:20|6833|6830.2|6832.2|6829.4|6834.1|6831.3|6832.2|6829.4|11
1629734010000|2021-08-23 15:53:30|6832.6|6829.8|6831.6|6828.8|6832.6|6829.8|6831.6|6828.8|32
1629734020000|2021-08-23 15:53:40|6831.5|6828.7|6833.1|6830.3|6833.6|6830.8|6831.5|6828.7|8
1629734030000|2021-08-23 15:53:50|6833.6|6830.8|6833.1|6830.3|6834.1|6831.3|6833|6830.2|10
1629734040000|2021-08-23 15:54:00|6833.6|6830.8|6832.1|6829.3|6834.2|6831.4|6832.1|6829.3|40
1629734050000|2021-08-23 15:54:10|6832.2|6829.4|6831.5|6828.7|6832.2|6829.4|6831|6828.2|30
1629734060000|2021-08-23 15:54:20|6831.6|6828.8|6833.6|6830.8|6833.6|6830.8|6831.6|6828.8|6
1629734070000|2021-08-23 15:54:30|6834.1|6831.3|6833.5|6830.7|6834.2|6831.4|6832.6|6829.8|25
1629734080000|2021-08-23 15:54:40|6832.6|6829.8|6833.6|6830.8|6833.6|6830.8|6832.6|6829.8|8
1629734090000|2021-08-23 15:54:50|6834.1|6831.3|6833.1|6830.3|6834.1|6831.3|6833.1|6830.3|3
1629734100000|2021-08-23 15:55:00|6833|6830.2|6831.6|6828.8|6833|6830.2|6831.5|6828.7|29
1629734110000|2021-08-23 15:55:10|6832.1|6829.3|6834.2|6831.4|6834.2|6831.4|6832.1|6829.3|15
1629734120000|2021-08-23 15:55:20|6834.1|6831.3|6835.2|6832.4|6836|6833.2|6834.1|6831.3|11
1629734130000|2021-08-23 15:55:30|6835.1|6832.3|6836.2|6833.4|6836.2|6833.4|6835|6832.2|46
1629734140000|2021-08-23 15:55:40|6836.1|6833.3|6836.1|6833.3|6836.5|6833.7|6835.5|6832.7|21
1629734150000|2021-08-23 15:55:50|6836|6833.2|6834.6|6831.8|6836|6833.2|6834.5|6831.7|12
1629734160000|2021-08-23 15:56:00|6835|6832.2|6832.6|6829.8|6835|6832.2|6831.1|6828.3|23
1629734170000|2021-08-23 15:56:10|6833|6830.2|6834.1|6831.3|6834.1|6831.3|6833|6830.2|3
1629734180000|2021-08-23 15:56:20|6834|6831.2|6833|6830.2|6834.1|6831.3|6832.7|6829.9|8
1629734190000|2021-08-23 15:56:30|6832.2|6829.4|6834.1|6831.3|6834.1|6831.3|6832.2|6829.4|1
1629734210000|2021-08-23 15:56:50|6834.2|6831.4|6833|6830.2|6836.6|6833.8|6833|6830.2|87
1629734220000|2021-08-23 15:57:00|6833.1|6830.3|6833.6|6830.8|6833.6|6830.8|6833.1|6830.3|66
1629734230000|2021-08-23 15:57:10|6834|6831.2|6828.2|6825.4|6834|6831.2|6828|6825.2|413
1629734240000|2021-08-23 15:57:20|6827.6|6824.8|6827|6824.2|6829.5|6826.7|6827|6824.2|55
1629734250000|2021-08-23 15:57:30|6826.6|6823.8|6828|6825.2|6828.1|6825.3|6826.6|6823.8|113
1629734260000|2021-08-23 15:57:40|6827.6|6824.8|6827.6|6824.8|6827.6|6824.8|6827.6|6824.8|28
1629734270000|2021-08-23 15:57:50|6828|6825.2|6827.6|6824.8|6828.6|6825.8|6827.6|6824.8|22
1629734280000|2021-08-23 15:58:00|6827.4|6824.6|6824.2|6821.4|6828.6|6825.8|6824.2|6821.4|123
1629734290000|2021-08-23 15:58:10|6825|6822.2|6824.6|6821.8|6825.2|6822.4|6824.2|6821.4|26
1629734300000|2021-08-23 15:58:20|6825.1|6822.3|6825.2|6822.4|6825.6|6822.8|6825.1|6822.3|6
1629734310000|2021-08-23 15:58:30|6825.6|6822.8|6826.1|6823.3|6826.2|6823.4|6825.6|6822.8|15
1629734320000|2021-08-23 15:58:40|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|49
1629734330000|2021-08-23 15:58:50|||||||||3
1629734340000|2021-08-23 15:59:00|6827.2|6824.4|6828.6|6825.8|6829|6826.2|6827.1|6824.3|12
1629734350000|2021-08-23 15:59:10|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|6829.1|6826.3|7
1629734360000|2021-08-23 15:59:20|6829|6826.2|6829.1|6826.3|6829.1|6826.3|6829|6826.2|2
1629734370000|2021-08-23 15:59:30|6829.2|6826.4|6830.2|6827.4|6830.6|6827.8|6829.2|6826.4|30
1629734380000|2021-08-23 15:59:40|6830.6|6827.8|6830.6|6827.8|6830.9|6828.1|6830.1|6827.3|5
1629734390000|2021-08-23 15:59:50|6831|6828.2|6831|6828.2|6831|6828.2|6830|6827.2|36
1629734400000|2021-08-23 16:00:00|6830.6|6827.8|6835.1|6832.3|6835.1|6832.3|6829|6826.2|599
1629734410000|2021-08-23 16:00:10|6835.2|6832.4|6840|6837.2|6841.2|6838.4|6835.2|6832.4|80
1629734420000|2021-08-23 16:00:20|6840.5|6837.7|6841.1|6838.3|6841.6|6838.8|6840|6837.2|43
1629734430000|2021-08-23 16:00:30|6841|6838.2|6841.6|6838.8|6842.5|6839.7|6839|6836.2|77
1629734440000|2021-08-23 16:00:40|6841.5|6838.7|6841|6838.2|6841.6|6838.8|6841|6838.2|8
1629734450000|2021-08-23 16:00:50|6841.1|6838.3|6841.1|6838.3|6842.6|6839.8|6841|6838.2|10
1629734460000|2021-08-23 16:01:00|6841.5|6838.7|6844.5|6841.7|6845.1|6842.3|6841.2|6838.4|94
1629734470000|2021-08-23 16:01:10|6844.1|6841.3|6843|6840.2|6844.5|6841.7|6843|6840.2|5
1629734480000|2021-08-23 16:01:20|6843.6|6840.8|6844.6|6841.8|6845|6842.2|6843.6|6840.8|19
1629734490000|2021-08-23 16:01:30|6844.2|6841.4|6842.5|6839.7|6844.2|6841.4|6842.5|6839.7|25
1629734500000|2021-08-23 16:01:40|6842|6839.2|6841.5|6838.7|6842.6|6839.8|6841|6838.2|21
1629734510000|2021-08-23 16:01:50|6841.1|6838.3|6842.6|6839.8|6842.6|6839.8|6841.1|6838.3|4
1629734520000|2021-08-23 16:02:00|6843|6840.2|6844|6841.2|6844|6841.2|6843|6840.2|18
1629734530000|2021-08-23 16:02:10|6844.1|6841.3|6843.1|6840.3|6844.5|6841.7|6843|6840.2|18
1629734540000|2021-08-23 16:02:20|6843.2|6840.4|6843.6|6840.8|6845|6842.2|6843.2|6840.4|9
1629734550000|2021-08-23 16:02:30|||||||||1
1629734560000|2021-08-23 16:02:40|6843.5|6840.7|6844.1|6841.3|6844.1|6841.3|6843.2|6840.4|8
1629734570000|2021-08-23 16:02:50|6844.4|6841.6|6844|6841.2|6844.5|6841.7|6843.5|6840.7|7
1629734580000|2021-08-23 16:03:00|6843.6|6840.8|6844.1|6841.3|6845|6842.2|6843.5|6840.7|53
1629734590000|2021-08-23 16:03:10|6844|6841.2|6844.5|6841.7|6844.6|6841.8|6844|6841.2|110
1629734600000|2021-08-23 16:03:20|6844.6|6841.8|6845|6842.2|6845.4|6842.6|6844.6|6841.8|11
1629734610000|2021-08-23 16:03:30|6844|6841.2|6844.5|6841.7|6844.6|6841.8|6844|6841.2|16
1629734620000|2021-08-23 16:03:40|6845|6842.2|6845|6842.2|6845|6842.2|6845|6842.2|6
1629734630000|2021-08-23 16:03:50|6845.1|6842.3|6846|6843.2|6846|6843.2|6845|6842.2|41
1629734640000|2021-08-23 16:04:00|6845.6|6842.8|6844|6841.2|6845.6|6842.8|6844|6841.2|22
1629734650000|2021-08-23 16:04:10|6844.5|6841.7|6844.6|6841.8|6844.6|6841.8|6844.1|6841.3|5
1629734660000|2021-08-23 16:04:20|6845|6842.2|6846|6843.2|6846|6843.2|6844|6841.2|251
1629734670000|2021-08-23 16:04:30|6845.6|6842.8|6845.5|6842.7|6846.2|6843.4|6845.5|6842.7|6
1629734680000|2021-08-23 16:04:40|6845.6|6842.8|6850|6847.2|6851.2|6848.4|6845.6|6842.8|148
1629734690000|2021-08-23 16:04:50|6849.2|6846.4|6848.1|6845.3|6850|6847.2|6848|6845.2|36
1629734700000|2021-08-23 16:05:00|6848.5|6845.7|6851.5|6848.7|6852|6849.2|6848|6845.2|93
1629734710000|2021-08-23 16:05:10|6851|6848.2|6849.6|6846.8|6851|6848.2|6849.6|6846.8|39
1629734720000|2021-08-23 16:05:20|6850|6847.2|6852|6849.2|6852|6849.2|6850|6847.2|233
1629734730000|2021-08-23 16:05:30|6851.6|6848.8|6852.1|6849.3|6852.7|6849.9|6851.6|6848.8|15
1629734740000|2021-08-23 16:05:40|6852|6849.2|6852|6849.2|6853.2|6850.4|6852|6849.2|225
1629734750000|2021-08-23 16:05:50|6852.1|6849.3|6855|6852.2|6855|6852.2|6852.1|6849.3|75
1629734760000|2021-08-23 16:06:00|6853.4|6850.6|6852.5|6849.7|6853.4|6850.6|6852.1|6849.3|47
1629734770000|2021-08-23 16:06:10|6852.6|6849.8|6852.6|6849.8|6853|6850.2|6852|6849.2|66
1629734780000|2021-08-23 16:06:20|6853|6850.2|6852.1|6849.3|6853.6|6850.8|6852.1|6849.3|51
1629734790000|2021-08-23 16:06:30|6852.5|6849.7|6852.5|6849.7|6853|6850.2|6852|6849.2|15
1629734800000|2021-08-23 16:06:40|6853|6850.2|6852|6849.2|6853.1|6850.3|6852|6849.2|13
1629734810000|2021-08-23 16:06:50|6851|6848.2|6851|6848.2|6851.6|6848.8|6851|6848.2|26
1629734820000|2021-08-23 16:07:00|6851.1|6848.3|6853.5|6850.7|6854.1|6851.3|6851.1|6848.3|11
1629734830000|2021-08-23 16:07:10|6853.4|6850.6|6852.1|6849.3|6853.4|6850.6|6852.1|6849.3|6
1629734840000|2021-08-23 16:07:20|||||||||1
1629734850000|2021-08-23 16:07:30|6852.2|6849.4|6852.1|6849.3|6852.5|6849.7|6852.1|6849.3|56
1629734860000|2021-08-23 16:07:40|6852|6849.2|6851.5|6848.7|6852|6849.2|6851.5|6848.7|3
1629734870000|2021-08-23 16:07:50|6851.1|6848.3|6850.1|6847.3|6851.1|6848.3|6849|6846.2|75
1629734880000|2021-08-23 16:08:00|6851|6848.2|6854|6851.2|6855|6852.2|6851|6848.2|35
1629734890000|2021-08-23 16:08:10|6853.6|6850.8|6851.5|6848.7|6853.6|6850.8|6851.5|6848.7|23
1629734900000|2021-08-23 16:08:20|6851.6|6848.8|6849.6|6846.8|6851.6|6848.8|6849.6|6846.8|12
1629734910000|2021-08-23 16:08:30|6849.5|6846.7|6850|6847.2|6850.1|6847.3|6849.1|6846.3|6
1629734920000|2021-08-23 16:08:40|6850.2|6847.4|6850.5|6847.7|6850.6|6847.8|6850|6847.2|4
1629734930000|2021-08-23 16:08:50|6851|6848.2|6851.1|6848.3|6851.1|6848.3|6851|6848.2|2
1629734940000|2021-08-23 16:09:00|6852|6849.2|6853.1|6850.3|6853.1|6850.3|6852|6849.2|12
1629734950000|2021-08-23 16:09:10|6853.6|6850.8|6851.1|6848.3|6854|6851.2|6851.1|6848.3|8
1629734960000|2021-08-23 16:09:20|6851.4|6848.6|6852|6849.2|6852|6849.2|6851|6848.2|90
1629734970000|2021-08-23 16:09:30|6852.1|6849.3|6851.5|6848.7|6852.1|6849.3|6851.5|6848.7|26
1629734980000|2021-08-23 16:09:40|6851.4|6848.6|6852|6849.2|6852.5|6849.7|6851|6848.2|32
1629734990000|2021-08-23 16:09:50|6852.1|6849.3|6852.5|6849.7|6852.5|6849.7|6852|6849.2|20
1629735000000|2021-08-23 16:10:00|6852.6|6849.8|6851.6|6848.8|6852.6|6849.8|6850|6847.2|47
1629735010000|2021-08-23 16:10:10|6852.4|6849.6|6853|6850.2|6853|6850.2|6852.2|6849.4|47
1629735020000|2021-08-23 16:10:20|6852.6|6849.8|6854.5|6851.7|6855.5|6852.7|6852.6|6849.8|51
1629735030000|2021-08-23 16:10:30|6854.1|6851.3|6853.1|6850.3|6855|6852.2|6852.3|6849.5|25
1629735040000|2021-08-23 16:10:40|6853.6|6850.8|6850.6|6847.8|6854.1|6851.3|6849.5|6846.7|32
1629735050000|2021-08-23 16:10:50|6851.1|6848.3|6852.2|6849.4|6852.6|6849.8|6851.1|6848.3|15
1629735060000|2021-08-23 16:11:00|6852.6|6849.8|6851.1|6848.3|6852.6|6849.8|6850.6|6847.8|18
1629735070000|2021-08-23 16:11:10|6852.1|6849.3|6851.6|6848.8|6852.9|6850.1|6851.5|6848.7|157
1629735080000|2021-08-23 16:11:20|6852.1|6849.3|6852.6|6849.8|6852.6|6849.8|6852.1|6849.3|0
1629735090000|2021-08-23 16:11:30|6853|6850.2|6854|6851.2|6854.2|6851.4|6853|6850.2|59
1629735100000|2021-08-23 16:11:40|6853.7|6850.9|6853|6850.2|6854.1|6851.3|6853|6850.2|4
1629735110000|2021-08-23 16:11:50|6852.6|6849.8|6854.1|6851.3|6854.2|6851.4|6852.6|6849.8|71
1629735120000|2021-08-23 16:12:00|6854.6|6851.8|6854.5|6851.7|6855.2|6852.4|6854.1|6851.3|95
1629735130000|2021-08-23 16:12:10|6854.1|6851.3|6854.1|6851.3|6854.1|6851.3|6854|6851.2|43
1629735140000|2021-08-23 16:12:20|6854|6851.2|6853.1|6850.3|6854|6851.2|6852.6|6849.8|12
1629735150000|2021-08-23 16:12:30|6853.2|6850.4|6851.1|6848.3|6853.2|6850.4|6851.1|6848.3|19
1629735160000|2021-08-23 16:12:40|6851|6848.2|6852.1|6849.3|6852.1|6849.3|6851|6848.2|11
1629735170000|2021-08-23 16:12:50|6852|6849.2|6850.6|6847.8|6852.1|6849.3|6850.5|6847.7|3
1629735180000|2021-08-23 16:13:00|6851.2|6848.4|6852.1|6849.3|6852.6|6849.8|6851.2|6848.4|481
1629735190000|2021-08-23 16:13:10|6852.2|6849.4|6852|6849.2|6852.6|6849.8|6851.2|6848.4|97
1629735200000|2021-08-23 16:13:20|6851.2|6848.4|6849.2|6846.4|6851.2|6848.4|6849.2|6846.4|13
1629735210000|2021-08-23 16:13:30|6849.1|6846.3|6849.6|6846.8|6850.1|6847.3|6849.1|6846.3|0
1629735220000|2021-08-23 16:13:40|6850.1|6847.3|6847.2|6844.4|6851.1|6848.3|6847.2|6844.4|83
1629735230000|2021-08-23 16:13:50|6847.6|6844.8|6848.1|6845.3|6848.2|6845.4|6846.7|6843.9|28
1629735240000|2021-08-23 16:14:00|6848|6845.2|6848|6845.2|6848.1|6845.3|6847|6844.2|149
1629735250000|2021-08-23 16:14:10|6848.1|6845.3|6848.6|6845.8|6848.6|6845.8|6848.1|6845.3|15
1629735260000|2021-08-23 16:14:20|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|6848.1|6845.3|11
1629735270000|2021-08-23 16:14:30|6848.6|6845.8|6849.6|6846.8|6850.1|6847.3|6848.6|6845.8|18
1629735280000|2021-08-23 16:14:40|6850.1|6847.3|6851.1|6848.3|6851.6|6848.8|6850.1|6847.3|9
1629735290000|2021-08-23 16:14:50|6851.6|6848.8|6851.1|6848.3|6851.6|6848.8|6851|6848.2|8
1629735300000|2021-08-23 16:15:00|6851.6|6848.8|6856.6|6853.8|6856.6|6853.8|6851.6|6848.8|275
1629735310000|2021-08-23 16:15:10|6857.1|6854.3|6854.6|6851.8|6857.1|6854.3|6854.6|6851.8|218
1629735320000|2021-08-23 16:15:20|6854|6851.2|6854|6851.2|6855.1|6852.3|6854|6851.2|20
1629735330000|2021-08-23 16:15:30|6854.1|6851.3|6854.6|6851.8|6854.6|6851.8|6854|6851.2|5
1629735340000|2021-08-23 16:15:40|6855.1|6852.3|6855.1|6852.3|6855.6|6852.8|6855|6852.2|9
1629735350000|2021-08-23 16:15:50|6855|6852.2|6854.1|6851.3|6855.1|6852.3|6854|6851.2|11
1629735360000|2021-08-23 16:16:00|6854.6|6851.8|6855|6852.2|6856|6853.2|6854.6|6851.8|39
1629735370000|2021-08-23 16:16:10|6854.5|6851.7|6852.5|6849.7|6855|6852.2|6852.5|6849.7|16
1629735380000|2021-08-23 16:16:20|6852.1|6849.3|6849|6846.2|6853|6850.2|6848|6845.2|75
1629735390000|2021-08-23 16:16:30|6849.1|6846.3|6849.1|6846.3|6849.1|6846.3|6849|6846.2|4
1629735400000|2021-08-23 16:16:40|6849|6846.2|6848|6845.2|6849.1|6846.3|6848|6845.2|7
1629735410000|2021-08-23 16:16:50|6847.1|6844.3|6848.1|6845.3|6848.1|6845.3|6847.1|6844.3|2
1629735420000|2021-08-23 16:17:00|6848|6845.2|6849|6846.2|6850.6|6847.8|6848|6845.2|46
1629735430000|2021-08-23 16:17:10|6848.5|6845.7|6847|6844.2|6848.5|6845.7|6846.5|6843.7|40
1629735440000|2021-08-23 16:17:20|6847.5|6844.7|6848|6845.2|6848.1|6845.3|6847.5|6844.7|9
1629735450000|2021-08-23 16:17:30|6848.1|6845.3|6848.1|6845.3|6848.5|6845.7|6848.1|6845.3|4
1629735460000|2021-08-23 16:17:40|||||||||39
1629735470000|2021-08-23 16:17:50|6847.6|6844.8|6847|6844.2|6847.6|6844.8|6847|6844.2|19
1629735480000|2021-08-23 16:18:00|6846.5|6843.7|6848.1|6845.3|6848.1|6845.3|6846.5|6843.7|86
1629735490000|2021-08-23 16:18:10|6848|6845.2|6848.1|6845.3|6848.1|6845.3|6848|6845.2|11
1629735500000|2021-08-23 16:18:20|6849.1|6846.3|6851.1|6848.3|6851.1|6848.3|6849.1|6846.3|5
1629735510000|2021-08-23 16:18:30|6850.9|6848.1|6850.1|6847.3|6850.9|6848.1|6849|6846.2|10
1629735520000|2021-08-23 16:18:40|6850|6847.2|6849|6846.2|6850.5|6847.7|6848.5|6845.7|4
1629735530000|2021-08-23 16:18:50|6848.9|6846.1|6850|6847.2|6850|6847.2|6848.6|6845.8|18
1629735540000|2021-08-23 16:19:00|6850.5|6847.7|6851|6848.2|6852.5|6849.7|6850.5|6847.7|59
1629735550000|2021-08-23 16:19:10|6850.9|6848.1|6850.5|6847.7|6850.9|6848.1|6849.6|6846.8|10
1629735560000|2021-08-23 16:19:20|6851.1|6848.3|6851.5|6848.7|6851.9|6849.1|6851.1|6848.3|11
1629735570000|2021-08-23 16:19:30|6851.4|6848.6|6850|6847.2|6851.4|6848.6|6848.9|6846.1|11
1629735580000|2021-08-23 16:19:40|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|1
1629735590000|2021-08-23 16:19:50|6850|6847.2|6850.5|6847.7|6850.5|6847.7|6850|6847.2|10
1629735600000|2021-08-23 16:20:00|6850.6|6847.8|6850.6|6847.8|6851|6848.2|6850.5|6847.7|4
1629735610000|2021-08-23 16:20:10|6851|6848.2|6851|6848.2|6851|6848.2|6851|6848.2|0
1629735620000|2021-08-23 16:20:20|6851.1|6848.3|6851.5|6848.7|6851.9|6849.1|6851.1|6848.3|103
1629735630000|2021-08-23 16:20:30|6851.9|6849.1|6855|6852.2|6855|6852.2|6851.9|6849.1|108
1629735640000|2021-08-23 16:20:40|6854.9|6852.1|6851.5|6848.7|6855|6852.2|6851.5|6848.7|47
1629735650000|2021-08-23 16:20:50|6851.6|6848.8|6852|6849.2|6852|6849.2|6851.6|6848.8|4
1629735660000|2021-08-23 16:21:00|6851.9|6849.1|6850.5|6847.7|6851.9|6849.1|6850.5|6847.7|10
1629735670000|2021-08-23 16:21:10|6851|6848.2|6852|6849.2|6852|6849.2|6851|6848.2|5
1629735680000|2021-08-23 16:21:20|6852.1|6849.3|6852.5|6849.7|6853.1|6850.3|6852.1|6849.3|15
1629735690000|2021-08-23 16:21:30|6852.1|6849.3|6852|6849.2|6852.1|6849.3|6851.6|6848.8|60
1629735700000|2021-08-23 16:21:40|6851.9|6849.1|6853.6|6850.8|6854.5|6851.7|6851.9|6849.1|21
1629735710000|2021-08-23 16:21:50|6854.9|6852.1|6854.1|6851.3|6854.9|6852.1|6854.1|6851.3|29
1629735720000|2021-08-23 16:22:00|6854.5|6851.7|6854.1|6851.3|6855.1|6852.3|6854|6851.2|4
1629735730000|2021-08-23 16:22:10|6855|6852.2|6854.5|6851.7|6855|6852.2|6854.5|6851.7|6
1629735740000|2021-08-23 16:22:20|6854.4|6851.6|6854.5|6851.7|6854.5|6851.7|6853.9|6851.1|28
1629735750000|2021-08-23 16:22:30|6854.1|6851.3|6853.5|6850.7|6854.1|6851.3|6852.5|6849.7|10
1629735760000|2021-08-23 16:22:40|6854|6851.2|6852.1|6849.3|6854.1|6851.3|6852.1|6849.3|30
1629735770000|2021-08-23 16:22:50|6853|6850.2|6852.9|6850.1|6853.1|6850.3|6852.9|6850.1|3
1629735780000|2021-08-23 16:23:00|6853|6850.2|6852.9|6850.1|6854|6851.2|6852.9|6850.1|36
1629735790000|2021-08-23 16:23:10|6852.5|6849.7|6851.9|6849.1|6852.5|6849.7|6851.9|6849.1|3
1629735800000|2021-08-23 16:23:20|6852.5|6849.7|6852.3|6849.5|6852.5|6849.7|6852.3|6849.5|35
1629735810000|2021-08-23 16:23:30|6851.9|6849.1|6850|6847.2|6851.9|6849.1|6849.9|6847.1|70
1629735820000|2021-08-23 16:23:40|6850.5|6847.7|6849.5|6846.7|6851|6848.2|6849.5|6846.7|33
1629735830000|2021-08-23 16:23:50|6849.1|6846.3|6849.5|6846.7|6849.5|6846.7|6848.5|6845.7|10
1629735840000|2021-08-23 16:24:00|6849.9|6847.1|6850.9|6848.1|6851.1|6848.3|6849.9|6847.1|61
1629735850000|2021-08-23 16:24:10|6851|6848.2|6851|6848.2|6851.9|6849.1|6851|6848.2|5
1629735860000|2021-08-23 16:24:20|6850.9|6848.1|6848.5|6845.7|6850.9|6848.1|6848.5|6845.7|39
1629735870000|2021-08-23 16:24:30|6848.9|6846.1|6845.5|6842.7|6848.9|6846.1|6843.9|6841.1|77
1629735880000|2021-08-23 16:24:40|6845.4|6842.6|6842.9|6840.1|6845.4|6842.6|6842.1|6839.3|55
1629735890000|2021-08-23 16:24:50|6843|6840.2|6844|6841.2|6844.5|6841.7|6843|6840.2|29
1629735900000|2021-08-23 16:25:00|6844.4|6841.6|6844.5|6841.7|6844.5|6841.7|6844|6841.2|13
1629735910000|2021-08-23 16:25:10|6844.1|6841.3|6845.1|6842.3|6845.1|6842.3|6844|6841.2|5
1629735920000|2021-08-23 16:25:20|6845.9|6843.1|6847|6844.2|6847.4|6844.6|6845.4|6842.6|15
1629735930000|2021-08-23 16:25:30|6847.1|6844.3|6846|6843.2|6847.1|6844.3|6846|6843.2|7
1629735940000|2021-08-23 16:25:40|6846.1|6843.3|6847.5|6844.7|6848|6845.2|6846.1|6843.3|60
1629735950000|2021-08-23 16:25:50|6847|6844.2|6847.4|6844.6|6847.4|6844.6|6847|6844.2|4
1629735960000|2021-08-23 16:26:00|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|0
1629735980000|2021-08-23 16:26:20|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|12
1629735990000|2021-08-23 16:26:30|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|6846.9|6844.1|1
1629736000000|2021-08-23 16:26:40|6847|6844.2|6844.5|6841.7|6847.5|6844.7|6844.5|6841.7|10
1629736010000|2021-08-23 16:26:50|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|6844.4|6841.6|2
1629736020000|2021-08-23 16:27:00|6844.5|6841.7|6843.4|6840.6|6844.5|6841.7|6842.4|6839.6|13
1629736030000|2021-08-23 16:27:10|6842.9|6840.1|6843|6840.2|6843|6840.2|6842.9|6840.1|1
1629736040000|2021-08-23 16:27:20|6842.9|6840.1|6843|6840.2|6843.1|6840.3|6841.5|6838.7|23
1629736050000|2021-08-23 16:27:30|6843.5|6840.7|6842.5|6839.7|6843.5|6840.7|6842.5|6839.7|3
1629736060000|2021-08-23 16:27:40|6842|6839.2|6841|6838.2|6842|6839.2|6840.4|6837.6|7
1629736070000|2021-08-23 16:27:50|6841.1|6838.3|6840|6837.2|6841.5|6838.7|6840|6837.2|11
1629736080000|2021-08-23 16:28:00|6839.1|6836.3|6839.1|6836.3|6841|6838.2|6839|6836.2|39
1629736090000|2021-08-23 16:28:10|6838.1|6835.3|6840.6|6837.8|6840.6|6837.8|6838.1|6835.3|13
1629736100000|2021-08-23 16:28:20|6841|6838.2|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|19
1629736110000|2021-08-23 16:28:30|6840.9|6838.1|6840.5|6837.7|6841.1|6838.3|6840.5|6837.7|4
1629736120000|2021-08-23 16:28:40|6840.9|6838.1|6840.6|6837.8|6840.9|6838.1|6839.1|6836.3|66
1629736130000|2021-08-23 16:28:50|6840.8|6838|6839.6|6836.8|6840.8|6838|6839.5|6836.7|0
1629736140000|2021-08-23 16:29:00|6840|6837.2|6840.6|6837.8|6840.9|6838.1|6840|6837.2|1
1629736150000|2021-08-23 16:29:10|6840.5|6837.7|6839.1|6836.3|6840.5|6837.7|6838.6|6835.8|9
1629736160000|2021-08-23 16:29:20|6838.7|6835.9|6839.1|6836.3|6839.1|6836.3|6838.6|6835.8|6
1629736170000|2021-08-23 16:29:30|6839.6|6836.8|6839|6836.2|6840.1|6837.3|6839|6836.2|9
1629736180000|2021-08-23 16:29:40|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|1
1629736190000|2021-08-23 16:29:50|6838.6|6835.8|6838.1|6835.3|6838.6|6835.8|6838.1|6835.3|16
1629736200000|2021-08-23 16:30:00|6838.9|6836.1|6844|6841.2|6844.1|6841.3|6838.9|6836.1|27
1629736210000|2021-08-23 16:30:10|6844.1|6841.3|6844.1|6841.3|6845.1|6842.3|6844|6841.2|25
1629736220000|2021-08-23 16:30:20|6844.5|6841.7|6845.9|6843.1|6845.9|6843.1|6844.5|6841.7|31
1629736230000|2021-08-23 16:30:30|6846.1|6843.3|6845|6842.2|6846.1|6843.3|6844.9|6842.1|4
1629736240000|2021-08-23 16:30:40|6844.2|6841.4|6843.1|6840.3|6844.2|6841.4|6842.5|6839.7|2
1629736250000|2021-08-23 16:30:50|6844|6841.2|6843.9|6841.1|6844.5|6841.7|6843|6840.2|0
1629736260000|2021-08-23 16:31:00|6843.5|6840.7|6841.9|6839.1|6843.5|6840.7|6841.6|6838.8|18
1629736270000|2021-08-23 16:31:10|6841.5|6838.7|6840.5|6837.7|6841.5|6838.7|6840.5|6837.7|24
1629736280000|2021-08-23 16:31:20|6840.4|6837.6|6840.5|6837.7|6841|6838.2|6840.4|6837.6|11
1629736290000|2021-08-23 16:31:30|6840.9|6838.1|6840.4|6837.6|6840.9|6838.1|6840.4|6837.6|7
1629736300000|2021-08-23 16:31:40|6840.5|6837.7|6838.1|6835.3|6840.5|6837.7|6837.5|6834.7|83
1629736310000|2021-08-23 16:31:50|6838.9|6836.1|6839|6836.2|6839.1|6836.3|6838.9|6836.1|2
1629736320000|2021-08-23 16:32:00|6839.1|6836.3|6840.1|6837.3|6841|6838.2|6839.1|6836.3|8
1629736330000|2021-08-23 16:32:10|6840.5|6837.7|6838.1|6835.3|6840.5|6837.7|6837.5|6834.7|18
1629736340000|2021-08-23 16:32:20|6838.5|6835.7|6839|6836.2|6839.1|6836.3|6838.5|6835.7|4
1629736350000|2021-08-23 16:32:30|6838.6|6835.8|6839.1|6836.3|6839.1|6836.3|6838.1|6835.3|0
1629736360000|2021-08-23 16:32:40|6839.2|6836.4|6839|6836.2|6840.1|6837.3|6839|6836.2|6
1629736380000|2021-08-23 16:33:00|6838.6|6835.8|6839.1|6836.3|6839.1|6836.3|6838.5|6835.7|0
1629736390000|2021-08-23 16:33:10|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.1|6835.3|0
1629736400000|2021-08-23 16:33:20|6838.5|6835.7|6834.9|6832.1|6838.5|6835.7|6834.5|6831.7|33
1629736410000|2021-08-23 16:33:30|6835.1|6832.3|6834.1|6831.3|6835.1|6832.3|6832.5|6829.7|358
1629736420000|2021-08-23 16:33:40|6833.6|6830.8|6833.1|6830.3|6833.6|6830.8|6832.9|6830.1|68
1629736430000|2021-08-23 16:33:50|6833.6|6830.8|6833.5|6830.7|6834|6831.2|6833.1|6830.3|28
1629736440000|2021-08-23 16:34:00|6834.5|6831.7|6835|6832.2|6835.4|6832.6|6834.5|6831.7|5
1629736450000|2021-08-23 16:34:10|6834.9|6832.1|6833|6830.2|6835|6832.2|6833|6830.2|59
1629736460000|2021-08-23 16:34:20|6833.1|6830.3|6832.9|6830.1|6833.1|6830.3|6832.9|6830.1|8
1629736470000|2021-08-23 16:34:30|6833.1|6830.3|6832|6829.2|6833.5|6830.7|6831.6|6828.8|77
1629736480000|2021-08-23 16:34:40|6832.5|6829.7|6834|6831.2|6834|6831.2|6832.5|6829.7|6
1629736490000|2021-08-23 16:34:50|6833.9|6831.1|6832.9|6830.1|6833.9|6831.1|6832.9|6830.1|7
1629736500000|2021-08-23 16:35:00|6831.5|6828.7|6835|6832.2|6835.3|6832.5|6831.5|6828.7|75
1629736510000|2021-08-23 16:35:10|6834.9|6832.1|6834|6831.2|6834.9|6832.1|6833.9|6831.1|6
1629736520000|2021-08-23 16:35:20|6834.5|6831.7|6838.1|6835.3|6838.1|6835.3|6834.5|6831.7|14
1629736530000|2021-08-23 16:35:30|6838.5|6835.7|6836.9|6834.1|6838.5|6835.7|6836.9|6834.1|16
1629736540000|2021-08-23 16:35:40|6836.5|6833.7|6835.9|6833.1|6836.9|6834.1|6835.9|6833.1|53
1629736550000|2021-08-23 16:35:50|6834.9|6832.1|6834.5|6831.7|6834.9|6832.1|6834|6831.2|32
1629736560000|2021-08-23 16:36:00|6835.5|6832.7|6836.9|6834.1|6837.6|6834.8|6835.5|6832.7|16
1629736570000|2021-08-23 16:36:10|6836.5|6833.7|6836|6833.2|6837|6834.2|6836|6833.2|18
1629736580000|2021-08-23 16:36:20|6835.6|6832.8|6836.5|6833.7|6837.1|6834.3|6835|6832.2|35
1629736590000|2021-08-23 16:36:30|6836.4|6833.6|6836.1|6833.3|6836.4|6833.6|6836|6833.2|2
1629736600000|2021-08-23 16:36:40|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1629736610000|2021-08-23 16:36:50|6835.5|6832.7|6836|6833.2|6836|6833.2|6835|6832.2|4
1629736620000|2021-08-23 16:37:00|6836.1|6833.3|6838|6835.2|6838|6835.2|6836.1|6833.3|35
1629736630000|2021-08-23 16:37:10|6838.1|6835.3|6839.5|6836.7|6839.5|6836.7|6837.5|6834.7|6
1629736640000|2021-08-23 16:37:20|6838.7|6835.9|6838|6835.2|6838.7|6835.9|6838|6835.2|2
1629736650000|2021-08-23 16:37:30|6837.9|6835.1|6837.5|6834.7|6838|6835.2|6837.5|6834.7|1
1629736660000|2021-08-23 16:37:40|6837|6834.2|6837.5|6834.7|6838.1|6835.3|6836.5|6833.7|6
1629736670000|2021-08-23 16:37:50|6837.6|6834.8|6837|6834.2|6837.6|6834.8|6837|6834.2|11
1629736680000|2021-08-23 16:38:00|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|1
1629736690000|2021-08-23 16:38:10|6838.5|6835.7|6840|6837.2|6840.1|6837.3|6838.5|6835.7|3
1629736700000|2021-08-23 16:38:20|||||||||3
1629736710000|2021-08-23 16:38:30|6839.5|6836.7|6839|6836.2|6839.5|6836.7|6838.5|6835.7|3
1629736720000|2021-08-23 16:38:40|6838.9|6836.1|6837.6|6834.8|6839|6836.2|6837.6|6834.8|5
1629736730000|2021-08-23 16:38:50|6837.9|6835.1|6836.4|6833.6|6838|6835.2|6836.4|6833.6|5
1629736740000|2021-08-23 16:39:00|6836|6833.2|6836|6833.2|6836.9|6834.1|6835.6|6832.8|0
1629736750000|2021-08-23 16:39:10|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|6836.4|6833.6|20
1629736760000|2021-08-23 16:39:20|6835.5|6832.7|6835.5|6832.7|6835.5|6832.7|6834.9|6832.1|3
1629736770000|2021-08-23 16:39:30|6835.6|6832.8|6835.5|6832.7|6836|6833.2|6835.5|6832.7|6
1629736780000|2021-08-23 16:39:40|6835.1|6832.3|6833.5|6830.7|6835.1|6832.3|6832.4|6829.6|7
1629736790000|2021-08-23 16:39:50|6833.9|6831.1|6832.5|6829.7|6834.9|6832.1|6832.5|6829.7|9
1629736800000|2021-08-23 16:40:00|6832.6|6829.8|6832.1|6829.3|6833.1|6830.3|6832|6829.2|43
1629736810000|2021-08-23 16:40:10|6832.3|6829.5|6833.5|6830.7|6833.6|6830.8|6832.3|6829.5|4
1629736820000|2021-08-23 16:40:20|6833.1|6830.3|6833.6|6830.8|6834.1|6831.3|6833|6830.2|7
1629736830000|2021-08-23 16:40:30|6833.5|6830.7|6833.6|6830.8|6834.1|6831.3|6833.5|6830.7|5
1629736840000|2021-08-23 16:40:40|6834.1|6831.3|6834.5|6831.7|6834.5|6831.7|6834.1|6831.3|3
1629736850000|2021-08-23 16:40:50|6834.6|6831.8|6833.5|6830.7|6834.6|6831.8|6832.5|6829.7|6
1629736860000|2021-08-23 16:41:00|6833.1|6830.3|6833.6|6830.8|6833.6|6830.8|6833.1|6830.3|1
1629736870000|2021-08-23 16:41:10|6833.7|6830.9|6834.5|6831.7|6835|6832.2|6833.5|6830.7|3
1629736880000|2021-08-23 16:41:20|6834.6|6831.8|6834.1|6831.3|6835|6832.2|6834.1|6831.3|2
1629736890000|2021-08-23 16:41:30|6833.9|6831.1|6833.6|6830.8|6833.9|6831.1|6832.6|6829.8|3
1629736900000|2021-08-23 16:41:40|6833.5|6830.7|6833.5|6830.7|6833.6|6830.8|6833.5|6830.7|6
1629736910000|2021-08-23 16:41:50|6833.6|6830.8|6831.6|6828.8|6833.6|6830.8|6831.6|6828.8|20
1629736920000|2021-08-23 16:42:00|6832|6829.2|6830.1|6827.3|6832|6829.2|6829.6|6826.8|15
1629736930000|2021-08-23 16:42:10|6830.5|6827.7|6830.1|6827.3|6830.5|6827.7|6829.9|6827.1|12
1629736940000|2021-08-23 16:42:20|6830.5|6827.7|6832|6829.2|6832.5|6829.7|6830.5|6827.7|39
1629736950000|2021-08-23 16:42:30|6833.1|6829.1|6833.6|6830.8|6834.1|6831.3|6832.8|6829.1|116
1629736960000|2021-08-23 16:42:40|6834|6831.2|6833.1|6830.3|6834.1|6831.3|6833.1|6830.3|2
1629736970000|2021-08-23 16:42:50|6833|6830.2|6832.5|6829.7|6833|6830.2|6832.5|6829.7|3
1629736980000|2021-08-23 16:43:00|6832.1|6829.3|6831.5|6828.7|6832.1|6829.3|6830.9|6828.1|39
1629736990000|2021-08-23 16:43:10|6831|6828.2|6831.4|6828.6|6831.5|6828.7|6830.5|6827.7|4
1629737000000|2021-08-23 16:43:20|6831|6828.2|6830.5|6827.7|6831|6828.2|6830|6827.2|3
1629737010000|2021-08-23 16:43:30|6830|6827.2|6827.1|6824.3|6830.1|6827.3|6827.1|6824.3|73
1629737020000|2021-08-23 16:43:40|6827.9|6825.1|6827.9|6825.1|6828.1|6825.3|6827.1|6824.3|5
1629737030000|2021-08-23 16:43:50|6827.6|6824.8|6827.5|6824.7|6828|6825.2|6827|6824.2|10
1629737040000|2021-08-23 16:44:00|6828|6825.2|6827|6824.2|6828|6825.2|6826.9|6824.1|5
1629737050000|2021-08-23 16:44:10|6827.5|6824.7|6826.6|6823.8|6828.5|6825.7|6826.6|6823.8|30
1629737060000|2021-08-23 16:44:20|6827|6824.2|6826.6|6823.8|6827|6824.2|6825.5|6822.7|40
1629737070000|2021-08-23 16:44:30|6827|6824.2|6827|6824.2|6827.5|6824.7|6826|6823.2|4
1629737080000|2021-08-23 16:44:40|6826.9|6824.1|6827.5|6824.7|6827.5|6824.7|6826.1|6823.3|3
1629737090000|2021-08-23 16:44:50|6827.1|6824.3|6824.9|6822.1|6827.1|6824.3|6824.5|6821.7|57
1629737100000|2021-08-23 16:45:00|6824.5|6821.7|6826.6|6823.8|6826.6|6823.8|6824.5|6821.7|43
1629737110000|2021-08-23 16:45:10|6827.1|6824.3|6828.1|6825.3|6828.1|6825.3|6827.1|6824.3|10
1629737120000|2021-08-23 16:45:20|6828|6825.2|6828.5|6825.7|6829|6826.2|6828|6825.2|4
1629737130000|2021-08-23 16:45:30|6828.1|6825.3|6828.1|6825.3|6828.3|6825.5|6827.9|6825.1|25
1629737140000|2021-08-23 16:45:40|6827.9|6825.1|6827.1|6824.3|6828|6825.2|6827.1|6824.3|2
1629737150000|2021-08-23 16:45:50|6828|6825.2|6827.5|6824.7|6828|6825.2|6827.5|6824.7|1
1629737160000|2021-08-23 16:46:00|6826.9|6824.1|6826.9|6824.1|6827|6824.2|6826.5|6823.7|12
1629737170000|2021-08-23 16:46:10|6826.5|6823.7|6828.6|6825.8|6828.6|6825.8|6826.5|6823.7|15
1629737180000|2021-08-23 16:46:20|6828.5|6825.7|6828.6|6825.8|6829|6826.2|6828.5|6825.7|2
1629737190000|2021-08-23 16:46:30|6828.5|6825.7|6829|6826.2|6829|6826.2|6828.5|6825.7|1
1629737200000|2021-08-23 16:46:40|6828.9|6826.1|6828.1|6825.3|6829|6826.2|6827|6824.2|6
1629737210000|2021-08-23 16:46:50|6828.5|6825.7|6827.5|6824.7|6828.5|6825.7|6827|6824.2|2
1629737220000|2021-08-23 16:47:00|6827.9|6825.1|6828|6825.2|6828.5|6825.7|6827.9|6825.1|3
1629737230000|2021-08-23 16:47:10|6828.1|6825.3|6828.1|6825.3|6829|6826.2|6828|6825.2|25
1629737240000|2021-08-23 16:47:20|6828.6|6825.8|6828|6825.2|6828.6|6825.8|6828|6825.2|4
1629737250000|2021-08-23 16:47:30|6828.1|6825.3|6828|6825.2|6829|6826.2|6827.9|6825.1|3
1629737260000|2021-08-23 16:47:40|6827.9|6825.1|6827|6824.2|6828.5|6825.2|6826|6823.2|80
1629737270000|2021-08-23 16:47:50|6827.1|6824.3|6827.5|6824.7|6827.6|6824.8|6827.1|6824.3|3
1629737280000|2021-08-23 16:48:00|6827.1|6824.3|6826|6823.2|6827.5|6824.7|6825.9|6823.1|7
1629737290000|2021-08-23 16:48:10|6826.4|6823.6|6826.5|6823.7|6826.5|6823.7|6826|6823.2|1
1629737300000|2021-08-23 16:48:20|6826.4|6823.6|6823.9|6821.1|6826.4|6823.6|6823|6820.2|16
1629737310000|2021-08-23 16:48:30|6824|6821.2|6824.6|6821.8|6824.6|6821.8|6823.9|6821.1|24
1629737320000|2021-08-23 16:48:40|6824.5|6821.7|6822.9|6820.1|6825|6822.2|6822.9|6820.1|20
1629737330000|2021-08-23 16:48:50|6823|6820.2|6822.5|6819.7|6823.1|6820.3|6822|6819.2|13
1629737340000|2021-08-23 16:49:00|6822.9|6820.1|6822.1|6819.3|6823|6820.2|6821.9|6819.1|55
1629737350000|2021-08-23 16:49:10|6822.5|6819.7|6821.9|6819.1|6822.5|6819.7|6821.9|6819.1|3
1629737360000|2021-08-23 16:49:20|6822|6819.2|6822|6819.2|6822|6819.2|6821.9|6819.1|10
1629737370000|2021-08-23 16:49:30|6822.1|6819.3|6822.5|6819.7|6823|6820.2|6822.1|6819.3|15
1629737380000|2021-08-23 16:49:40|6823|6820.2|6822.5|6819.7|6823|6820.2|6822.5|6819.7|14
1629737390000|2021-08-23 16:49:50|6824|6821.2|6824.6|6821.8|6825|6822.2|6823.5|6820.7|436
1629737400000|2021-08-23 16:50:00|6824.9|6822.1|6823.6|6820.8|6824.9|6822.1|6823.5|6820.7|8
1629737410000|2021-08-23 16:50:10|6823.4|6820.6|6822.9|6820.1|6823.4|6820.6|6821.9|6819.1|15
1629737420000|2021-08-23 16:50:20|6822|6819.2|6823|6820.2|6823|6820.2|6822|6819.2|4
1629737430000|2021-08-23 16:50:30|6822.9|6820.1|6822.5|6819.7|6823|6820.2|6822.5|6819.7|2
1629737440000|2021-08-23 16:50:40|||||||||2
1629737450000|2021-08-23 16:50:50|6823|6820.2|6823.9|6821.1|6824.5|6821.7|6823|6820.2|42
1629737460000|2021-08-23 16:51:00|6823.5|6820.7|6823.9|6821.1|6824|6821.2|6823.5|6820.7|19
1629737470000|2021-08-23 16:51:10|6823.5|6820.7|6821.5|6818.7|6823.6|6820.8|6820.9|6818.1|19
1629737480000|2021-08-23 16:51:20|6821.4|6818.6|6822.1|6819.3|6822.1|6819.3|6821.4|6818.6|44
1629737490000|2021-08-23 16:51:30|6822.5|6819.7|6822.9|6820.1|6822.9|6820.1|6822.5|6819.7|10
1629737500000|2021-08-23 16:51:40|6823.1|6820.3|6821.9|6819.1|6823.1|6820.3|6821.9|6819.1|21
1629737510000|2021-08-23 16:51:50|6820.9|6818.1|6820.1|6817.3|6820.9|6818.1|6818.5|6815.7|23
1629737520000|2021-08-23 16:52:00|6820.5|6817.7|6819.1|6816.3|6820.5|6817.7|6819|6816.2|73
1629737530000|2021-08-23 16:52:10|6819|6816.2|6818.1|6815.3|6819.1|6816.3|6817.5|6814.7|9
1629737540000|2021-08-23 16:52:20|||||||||11
1629737550000|2021-08-23 16:52:30|6818.2|6815.4|6820|6817.2|6820|6817.2|6818.2|6815.4|13
1629737560000|2021-08-23 16:52:40|6820.4|6817.6|6820.5|6817.7|6820.5|6817.7|6820.4|6817.6|13
1629737570000|2021-08-23 16:52:50|6820.4|6817.6|6819.5|6816.7|6820.4|6817.6|6819.5|6816.7|6
1629737580000|2021-08-23 16:53:00|6819.9|6817.1|6820.9|6818.1|6821.1|6818.3|6819.9|6817.1|8
1629737590000|2021-08-23 16:53:10|6821|6818.2|6820|6817.2|6821|6818.2|6819.1|6816.3|4
1629737600000|2021-08-23 16:53:20|6819.6|6816.8|6819.1|6816.3|6819.6|6816.8|6819.1|6816.3|2
1629737610000|2021-08-23 16:53:30|6818.9|6816.1|6818.5|6815.7|6818.9|6816.1|6818.5|6815.7|16
1629737620000|2021-08-23 16:53:40|6818.1|6815.3|6816|6813.2|6818.1|6815.3|6816|6813.2|28
1629737630000|2021-08-23 16:53:50|6815.1|6812.3|6814.4|6811.6|6815.1|6812.3|6813|6810.2|112
1629737640000|2021-08-23 16:54:00|6814|6811.2|6816.1|6813.3|6816.7|6813.9|6814|6811.2|517
1629737650000|2021-08-23 16:54:10|6816.2|6813.4|6817.2|6814.4|6817.2|6814.4|6816.2|6813.4|49
1629737660000|2021-08-23 16:54:20|6817.3|6814.5|6818.1|6815.3|6818.5|6815.7|6817.2|6814.4|80
1629737670000|2021-08-23 16:54:30|6818.2|6815.4|6818.2|6815.4|6818.2|6815.4|6818.1|6815.3|8
1629737680000|2021-08-23 16:54:40|6818.3|6815.5|6818.1|6815.3|6818.3|6815.5|6818.1|6815.3|19
1629737690000|2021-08-23 16:54:50|6817.6|6814.8|6815.7|6812.9|6817.7|6814.9|6815.7|6812.9|19
1629737700000|2021-08-23 16:55:00|6816.1|6813.3|6814.1|6811.3|6816.6|6813.8|6814.1|6811.3|93
1629737710000|2021-08-23 16:55:10|6815.1|6812.3|6816.6|6813.8|6816.6|6813.8|6815|6812.2|35
1629737720000|2021-08-23 16:55:20|6816.7|6813.9|6816.1|6813.3|6817.2|6814.4|6815.6|6812.8|64
1629737730000|2021-08-23 16:55:30|6816.6|6813.8|6816.6|6813.8|6817.1|6814.3|6816.6|6813.8|2
1629737740000|2021-08-23 16:55:40|6816.7|6813.9|6818.1|6815.3|6818.6|6815.8|6816.7|6813.9|6
1629737750000|2021-08-23 16:55:50|6818.2|6815.4|6818.1|6815.3|6818.6|6815.8|6818.1|6815.3|12
1629737760000|2021-08-23 16:56:00|6818.2|6815.4|6818.1|6815.3|6819.1|6816.3|6818.1|6815.3|10
1629737770000|2021-08-23 16:56:10|||||||||4
1629737780000|2021-08-23 16:56:20|6817.2|6814.4|6817.1|6814.3|6817.6|6814.8|6816.2|6813.4|7
1629737790000|2021-08-23 16:56:30|||||||||3
1629737800000|2021-08-23 16:56:40|6817.3|6814.5|6814.2|6811.4|6817.3|6814.5|6814.1|6811.3|35
1629737810000|2021-08-23 16:56:50|6814.1|6811.3|6814.7|6811.9|6815.1|6812.3|6813.1|6810.3|15
1629737820000|2021-08-23 16:57:00|6815.1|6812.3|6814.1|6811.3|6815.2|6812.4|6814.1|6811.3|13
1629737830000|2021-08-23 16:57:10|6814|6811.2|6811.1|6808.3|6814|6811.2|6811.1|6808.3|69
1629737840000|2021-08-23 16:57:20|6811.7|6808.9|6811.7|6808.9|6811.7|6808.9|6811.1|6808.3|29
1629737850000|2021-08-23 16:57:30|6812.1|6809.3|6811.6|6808.8|6812.2|6809.4|6811.6|6808.8|18
1629737860000|2021-08-23 16:57:40|6811.1|6808.3|6811.2|6808.4|6811.3|6808.5|6810.8|6808|17
1629737870000|2021-08-23 16:57:50|6811.3|6808.5|6811.8|6809|6812.2|6809.4|6811.2|6808.4|14
1629737880000|2021-08-23 16:58:00|6812.2|6809.4|6813.2|6810.4|6813.5|6810.7|6812.2|6809.4|33
1629737890000|2021-08-23 16:58:10|6813.7|6810.9|6812.1|6809.3|6814.2|6811.4|6811.2|6808.4|70
1629737900000|2021-08-23 16:58:20|6812.4|6809.6|6813.2|6810.4|6813.2|6810.4|6812.4|6809.6|28
1629737910000|2021-08-23 16:58:30|6813.1|6810.3|6811.3|6808.5|6813.2|6810.4|6811.1|6808.3|18
1629737920000|2021-08-23 16:58:40|6812.2|6809.4|6812.7|6809.9|6812.7|6809.9|6812.2|6809.4|9
1629737930000|2021-08-23 16:58:50|6813.1|6810.3|6813.2|6810.4|6813.6|6810.8|6812.7|6809.9|22
1629737940000|2021-08-23 16:59:00|6813.1|6810.3|6811.1|6808.3|6814.3|6811.5|6811.1|6808.3|39
1629737950000|2021-08-23 16:59:10|6811.3|6808.5|6813.2|6810.4|6813.2|6810.4|6811.3|6808.5|48
1629737960000|2021-08-23 16:59:20|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|6813.1|6810.3|4
1629737970000|2021-08-23 16:59:30|6813|6810.2|6811.2|6808.4|6813|6810.2|6811.2|6808.4|11
1629737980000|2021-08-23 16:59:40|6811.1|6808.3|6811.1|6808.3|6811.2|6808.4|6810.2|6807.4|14
1629737990000|2021-08-23 16:59:50|6811.2|6808.4|6812.3|6809.5|6812.3|6809.5|6811.2|6808.4|42
1629738000000|2021-08-23 17:00:00|6812.7|6809.9|6811.2|6808.4|6814.6|6811.8|6811.1|6808.3|173
1629738010000|2021-08-23 17:00:10|6811.6|6808.8|6809.1|6806.3|6811.6|6808.8|6809.1|6806.3|11
1629738020000|2021-08-23 17:00:20|6809.6|6806.8|6810.5|6807.7|6810.6|6807.8|6809.6|6806.8|8
1629738030000|2021-08-23 17:00:30|6810.1|6807.3|6810.1|6807.3|6810.1|6807.3|6809.1|6806.3|24
1629738040000|2021-08-23 17:00:40|6810.2|6807.4|6811.1|6808.3|6811.1|6808.3|6810.2|6807.4|9
1629738050000|2021-08-23 17:00:50|6811.7|6808.9|6812.8|6810|6812.8|6810|6811.6|6808.8|124
1629738060000|2021-08-23 17:01:00|6813.2|6810.4|6814.6|6811.8|6815.1|6812.3|6813.2|6810.4|15
1629738070000|2021-08-23 17:01:10|6814.1|6811.3|6814.2|6811.4|6814.7|6811.9|6814.1|6811.3|17
1629738080000|2021-08-23 17:01:20|6814.6|6811.8|6816.1|6813.3|6816.2|6813.4|6814.6|6811.8|31
1629738090000|2021-08-23 17:01:30|6816.2|6813.4|6815.7|6812.9|6816.2|6813.4|6815.2|6812.4|44
1629738100000|2021-08-23 17:01:40|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|6816.1|6813.3|19
1629738110000|2021-08-23 17:01:50|6816.6|6813.8|6816.1|6813.3|6816.7|6813.9|6816.1|6813.3|32
1629738120000|2021-08-23 17:02:00|6816.2|6813.4|6823.2|6820.4|6824.2|6821.4|6814.6|6811.8|100
1629738130000|2021-08-23 17:02:10|6823.1|6820.3|6826.2|6823.4|6827.2|6824.4|6822.2|6819.4|260
1629738140000|2021-08-23 17:02:20|6825.3|6822.5|6829.2|6826.4|6829.8|6827|6825.2|6822.4|146
1629738150000|2021-08-23 17:02:30|6828.7|6825.9|6827.1|6824.3|6829.7|6826.9|6827.1|6824.3|153
1629738160000|2021-08-23 17:02:40|6827.2|6824.4|6826.6|6823.8|6827.2|6824.4|6826.6|6823.8|19
1629738170000|2021-08-23 17:02:50|6826.7|6823.9|6829.7|6826.9|6830.7|6827.9|6826.7|6823.9|38
1629738180000|2021-08-23 17:03:00|6829.3|6826.5|6830.3|6827.5|6831.2|6828.4|6829.1|6826.3|73
1629738190000|2021-08-23 17:03:10|6830.2|6827.4|6831.7|6828.9|6831.7|6828.9|6830.2|6827.4|62
1629738200000|2021-08-23 17:03:20|6831.3|6828.5|6831.7|6828.9|6831.7|6828.9|6830.6|6827.8|11
1629738210000|2021-08-23 17:03:30|6831.1|6828.3|6830.1|6827.3|6831.6|6828.8|6830.1|6827.3|10
1629738220000|2021-08-23 17:03:40|6828.8|6826|6830.1|6827.3|6830.7|6827.9|6828.8|6826|41
1629738230000|2021-08-23 17:03:50|6830.2|6827.4|6826.7|6823.9|6830.2|6827.4|6826.7|6823.9|11
1629738240000|2021-08-23 17:04:00|6826.8|6824|6827.7|6824.9|6829.2|6826.4|6826.8|6824|13
1629738250000|2021-08-23 17:04:10|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|6826.1|6823.3|17
1629738260000|2021-08-23 17:04:20|6828.6|6825.8|6828.2|6825.4|6828.7|6825.9|6828.2|6825.4|10
1629738270000|2021-08-23 17:04:30|6827.7|6824.9|6826.1|6823.3|6827.9|6824.9|6825.7|6822.9|23
1629738280000|2021-08-23 17:04:40|6825.7|6822.9|6826.2|6823.4|6826.7|6823.9|6825.2|6822.4|14
1629738290000|2021-08-23 17:04:50|6826.3|6823.5|6828.7|6825.9|6828.7|6825.9|6826.3|6823.5|8
1629738300000|2021-08-23 17:05:00|6829.2|6826.4|6827.2|6824.4|6829.2|6826.4|6826.2|6823.4|88
1629738310000|2021-08-23 17:05:10|6827.7|6824.9|6828.8|6826|6828.8|6826|6827.7|6824.9|41
1629738320000|2021-08-23 17:05:20|6828.7|6825.9|6827.7|6824.9|6829.2|6826.4|6827.7|6824.9|75
1629738330000|2021-08-23 17:05:30|6828.7|6825.9|6827.7|6824.9|6828.7|6825.9|6827.7|6824.9|51
1629738340000|2021-08-23 17:05:40|6828.1|6825.3|6829.3|6826.5|6830.2|6827.4|6828.1|6825.3|63
1629738350000|2021-08-23 17:05:50|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|6829.7|6826.9|40
1629738360000|2021-08-23 17:06:00|6830.1|6827.3|6832.3|6829.5|6832.7|6829.9|6830.1|6827.3|34
1629738370000|2021-08-23 17:06:10|6832.4|6829.6|6833.8|6831|6835.1|6832.3|6832.4|6829.6|32
1629738380000|2021-08-23 17:06:20|6833.7|6830.9|6833.7|6830.9|6835.1|6832.3|6833.7|6830.9|21
1629738390000|2021-08-23 17:06:30|6833.8|6831|6834.3|6831.5|6834.7|6831.9|6833.7|6830.9|28
1629738400000|2021-08-23 17:06:40|6834.7|6831.9|6834.3|6831.5|6835.3|6832.5|6833.7|6830.9|19
1629738410000|2021-08-23 17:06:50|6834.2|6831.4|6834.2|6831.4|6835.7|6832.9|6834.2|6831.4|30
1629738420000|2021-08-23 17:07:00|6833.7|6830.9|6832.7|6829.9|6834.1|6831.3|6832.1|6829.3|15
1629738430000|2021-08-23 17:07:10|6833.6|6830.8|6834.2|6831.4|6834.2|6831.4|6833.1|6830.3|21
1629738440000|2021-08-23 17:07:20|6834.3|6831.5|6833.7|6830.9|6835.1|6832.3|6833.6|6830.8|23
1629738450000|2021-08-23 17:07:30|6833.6|6830.8|6832.2|6829.4|6833.6|6830.8|6832.1|6829.3|5
1629738460000|2021-08-23 17:07:40|6832.3|6829.5|6833.6|6830.8|6833.7|6830.9|6832.3|6829.5|11
1629738470000|2021-08-23 17:07:50|6833.2|6830.4|6833.2|6830.4|6834.2|6831.4|6833.2|6830.4|13
1629738480000|2021-08-23 17:08:00|6833.6|6830.8|6831.2|6828.4|6833.6|6830.8|6830.1|6827.3|237
1629738490000|2021-08-23 17:08:10|6831.1|6828.3|6831.1|6828.3|6831.1|6828.3|6831.1|6828.3|1
1629738500000|2021-08-23 17:08:20|6831.2|6828.4|6831.2|6828.4|6832|6829.2|6830.7|6827.9|15
1629738510000|2021-08-23 17:08:30|6831.6|6828.8|6830.7|6827.9|6831.6|6828.8|6830.7|6827.9|2
1629738520000|2021-08-23 17:08:40|6831.1|6828.3|6830.6|6827.8|6831.1|6828.3|6829.2|6826.4|19
1629738530000|2021-08-23 17:08:50|6830.7|6827.9|6831.1|6828.3|6831.1|6828.3|6830.7|6827.9|3
1629738540000|2021-08-23 17:09:00|6830.2|6827.4|6832.2|6829.4|6832.2|6829.4|6830.2|6827.4|24
1629738550000|2021-08-23 17:09:10|6832.1|6829.3|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|1
1629738560000|2021-08-23 17:09:20|6832.1|6829.3|6832.2|6829.4|6832.2|6829.4|6831.7|6828.9|1
1629738570000|2021-08-23 17:09:30|6832.3|6829.5|6833.7|6830.9|6833.7|6830.9|6832.3|6829.5|71
1629738580000|2021-08-23 17:09:40|6834.1|6831.3|6833.7|6830.9|6834.2|6831.4|6833.7|6830.9|3
1629738590000|2021-08-23 17:09:50|6833.6|6830.8|6832.8|6830|6833.6|6830.8|6832.8|6830|8
1629738600000|2021-08-23 17:10:00|6833.2|6830.4|6833.7|6830.9|6833.7|6830.9|6832.3|6829.5|8
1629738610000|2021-08-23 17:10:10|6833.8|6831|6835.6|6832.8|6835.6|6832.8|6833.7|6830.9|30
1629738620000|2021-08-23 17:10:20|6835.2|6832.4|6835.2|6832.4|6837.1|6834.3|6834.2|6831.4|37
1629738630000|2021-08-23 17:10:30|6835.1|6832.3|6834.1|6831.3|6835.1|6832.3|6833.2|6830.4|195
1629738640000|2021-08-23 17:10:40|6833.6|6830.8|6834.2|6831.4|6834.2|6831.4|6833.1|6830.3|2
1629738650000|2021-08-23 17:10:50|6834.7|6831.9|6835.1|6832.3|6835.1|6832.3|6834.1|6831.3|2
1629738660000|2021-08-23 17:11:00|6835.6|6832.8|6834.2|6831.4|6835.6|6832.8|6834.1|6831.3|37
1629738670000|2021-08-23 17:11:10|6834.6|6831.8|6834.2|6831.4|6834.6|6831.8|6834.1|6831.3|3
1629738680000|2021-08-23 17:11:20|6834.1|6831.3|6834.2|6831.4|6834.2|6831.4|6834.1|6831.3|0
1629738690000|2021-08-23 17:11:30|6834.1|6831.3|6834.2|6831.4|6834.2|6831.4|6834.1|6831.3|2
1629738700000|2021-08-23 17:11:40|6833.9|6831.1|6832.3|6829.5|6833.9|6831.1|6832.1|6828.3|19
1629738710000|2021-08-23 17:11:50|6833.1|6830.3|6833.7|6830.9|6833.7|6830.9|6833.1|6830.3|2
1629738720000|2021-08-23 17:12:00|6834.2|6831.4|6833.6|6830.8|6834.2|6831.4|6833.6|6830.8|5
1629738730000|2021-08-23 17:12:10|6833.1|6830.3|6834.2|6831.4|6834.2|6831.4|6832.7|6829.9|12
1629738750000|2021-08-23 17:12:30|6834.3|6831.5|6832.6|6829.8|6834.7|6831.9|6832.6|6829.8|5
1629738760000|2021-08-23 17:12:40|6833.1|6830.3|6833.6|6830.8|6833.7|6830.9|6833.1|6830.3|2
1629738770000|2021-08-23 17:12:50|6833.3|6830.5|6834.2|6831.4|6834.2|6831.4|6833.3|6830.5|0
1629738780000|2021-08-23 17:13:00|6834.6|6831.8|6835.2|6832.4|6835.2|6832.4|6834.2|6831.4|2
1629738790000|2021-08-23 17:13:10|6835.6|6832.8|6835.2|6832.4|6835.6|6832.8|6835.1|6832.3|2
1629738800000|2021-08-23 17:13:20|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|6834.1|6831.3|7
1629738810000|2021-08-23 17:13:30|6834.3|6831.5|6833.6|6830.8|6835.2|6832.4|6833.2|6830.4|9
1629738820000|2021-08-23 17:13:40|6833.7|6830.9|6833.7|6830.9|6834.1|6831.3|6833.1|6830.3|24
1629738840000|2021-08-23 17:14:00|6834.1|6831.3|6834.6|6831.8|6834.9|6832.1|6834.1|6831.3|113
1629738850000|2021-08-23 17:14:10|6834.7|6831.9|6835.1|6832.3|6835.1|6832.3|6834.6|6831.8|55
1629738860000|2021-08-23 17:14:20|6835.6|6832.8|6835.2|6832.4|6836|6833.2|6835.1|6832.3|56
1629738870000|2021-08-23 17:14:30|6835.6|6832.8|6835.1|6832.3|6835.6|6832.8|6835.1|6832.3|2
1629738880000|2021-08-23 17:14:40|6834.2|6831.4|6834.3|6831.5|6834.3|6831.5|6833.7|6830.9|5
1629738900000|2021-08-23 17:15:00|6834.7|6831.9|6834.6|6831.8|6835.2|6832.4|6834.1|6831.3|25
1629738910000|2021-08-23 17:15:10|6834.2|6831.4|6834.1|6831.3|6834.2|6831.4|6834.1|6831.3|59
1629738920000|2021-08-23 17:15:20|6834.2|6831.4|6835.2|6832.4|6835.7|6832.9|6834.2|6831.4|34
1629738930000|2021-08-23 17:15:30|6835.1|6832.3|6837.2|6834.4|6838.1|6835.3|6835.1|6832.3|7
1629738940000|2021-08-23 17:15:40|6837.6|6834.8|6841.2|6838.4|6843.6|6840.8|6837.6|6834.8|347
1629738950000|2021-08-23 17:15:50|6841.3|6838.5|6841.7|6838.9|6841.7|6838.9|6840.2|6837.4|31
1629738960000|2021-08-23 17:16:00|6841.6|6838.8|6841.2|6838.4|6841.7|6838.9|6840.2|6837.4|36
1629738970000|2021-08-23 17:16:10|6841.3|6838.5|6841.7|6838.9|6841.7|6838.9|6841.2|6838.4|9
1629738980000|2021-08-23 17:16:20|6841.2|6838.4|6841.3|6838.5|6841.7|6838.9|6841.2|6838.4|12
1629738990000|2021-08-23 17:16:30|6841.7|6838.9|6839.7|6836.9|6841.7|6838.9|6839.7|6836.9|18
1629739000000|2021-08-23 17:16:40|6840.1|6837.3|6841.7|6838.9|6842.2|6839.4|6840.1|6837.3|45
1629739010000|2021-08-23 17:16:50|6840.7|6837.9|6840.7|6837.9|6840.7|6837.9|6840.6|6837.8|4
1629739020000|2021-08-23 17:17:00|6840.6|6837.8|6840.7|6837.9|6840.7|6837.9|6840.6|6837.8|8
1629739030000|2021-08-23 17:17:10|6841.2|6838.4|6841.1|6838.3|6841.2|6838.4|6841.1|6838.3|6
1629739040000|2021-08-23 17:17:20|6841.2|6838.4|6842.7|6839.9|6842.7|6839.9|6840.6|6837.8|30
1629739050000|2021-08-23 17:17:30|6843.1|6840.3|6843.2|6840.4|6843.2|6840.4|6842.7|6839.9|4
1629739060000|2021-08-23 17:17:40|6843.1|6840.3|6841.7|6838.9|6843.1|6840.3|6841.7|6838.9|4
1629739070000|2021-08-23 17:17:50|6842.1|6839.3|6843.7|6840.9|6843.7|6840.9|6842.1|6839.3|24
1629739080000|2021-08-23 17:18:00|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6844.1|6841.3|6
1629739090000|2021-08-23 17:18:10|6843.7|6840.9|6844.1|6841.3|6845.6|6842.8|6843.7|6840.9|32
1629739100000|2021-08-23 17:18:20|6843.3|6840.5|6842.3|6839.5|6843.3|6840.5|6842.2|6839.4|12
1629739110000|2021-08-23 17:18:30|6842.2|6839.4|6843.2|6840.4|6843.2|6840.4|6841.8|6839|7
1629739120000|2021-08-23 17:18:40|6843.1|6840.3|6843.1|6840.3|6843.2|6840.4|6842.7|6839.9|2
1629739130000|2021-08-23 17:18:50|6843.2|6840.4|6842.7|6839.9|6843.6|6840.8|6842.2|6839.4|35
1629739140000|2021-08-23 17:19:00|6842.6|6839.8|6842.7|6839.9|6842.7|6839.9|6842.6|6839.8|0
1629739150000|2021-08-23 17:19:10|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|0
1629739160000|2021-08-23 17:19:20|6843.2|6840.4|6843.1|6840.3|6843.2|6840.4|6843.1|6840.3|5
1629739180000|2021-08-23 17:19:40|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|3
1629739190000|2021-08-23 17:19:50|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|6842.1|6839.3|0
1629739200000|2021-08-23 17:20:00|6842.3|6839.5|6842.7|6839.9|6843.3|6840.5|6842.2|6839.4|6
1629739210000|2021-08-23 17:20:10|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|6843.1|6840.3|4
1629739220000|2021-08-23 17:20:20|6843.6|6840.8|6842.2|6839.4|6843.6|6840.8|6842.1|6839.3|24
1629739230000|2021-08-23 17:20:30|6842.1|6839.3|6842.6|6839.8|6843|6840.2|6842.1|6839.3|0
1629739240000|2021-08-23 17:20:40|6842.1|6839.3|6840.1|6837.3|6842.3|6839.5|6838.2|6835.4|80
1629739250000|2021-08-23 17:20:50|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|2
1629739260000|2021-08-23 17:21:00|6840.1|6837.3|6840.2|6837.4|6840.6|6837.8|6840.1|6837.3|2
1629739270000|2021-08-23 17:21:10|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|6840.6|6837.8|0
1629739280000|2021-08-23 17:21:20|6841.2|6838.4|6840.6|6837.8|6841.2|6838.4|6840.1|6837.3|18
1629739290000|2021-08-23 17:21:30|6839.4|6836.6|6839.1|6836.3|6839.4|6836.6|6838.6|6835.8|6
1629739300000|2021-08-23 17:21:40|6838.7|6835.9|6839.1|6836.3|6839.7|6836.9|6838.6|6835.8|3
1629739310000|2021-08-23 17:21:50|6838.6|6835.8|6838.7|6835.9|6838.7|6835.9|6838.1|6835.3|1
1629739320000|2021-08-23 17:22:00|6839.1|6836.3|6840.2|6837.4|6840.2|6837.4|6839.1|6836.3|43
1629739330000|2021-08-23 17:22:10|6841.1|6838.3|6841.6|6838.8|6841.6|6838.8|6841.1|6838.3|45
1629739340000|2021-08-23 17:22:20|6841.5|6838.7|6841.1|6838.3|6841.6|6838.8|6841.1|6838.3|3
1629739350000|2021-08-23 17:22:30|6841.2|6838.4|6842|6839.2|6842.1|6839.3|6841.2|6838.4|9
1629739360000|2021-08-23 17:22:40|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|6842.1|6839.3|0
1629739370000|2021-08-23 17:22:50|6841.7|6838.9|6840|6837.2|6841.7|6838.9|6840|6837.2|212
1629739380000|2021-08-23 17:23:00|6840.1|6837.3|6840.1|6837.3|6840.1|6837.3|6840.1|6837.3|1
1629739390000|2021-08-23 17:23:10|6840.5|6837.7|6841|6838.2|6841|6838.2|6840.5|6837.7|54
1629739400000|2021-08-23 17:23:20|6841.1|6838.3|6842|6839.2|6842|6839.2|6841.1|6838.3|23
1629739410000|2021-08-23 17:23:30|6841.9|6839.1|6842.5|6839.7|6842.8|6840|6841.9|6839.1|5
1629739420000|2021-08-23 17:23:40|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|15
1629739440000|2021-08-23 17:24:00|6842|6839.2|6843.5|6840.7|6843.9|6841.1|6842|6839.2|21
1629739450000|2021-08-23 17:24:10|6843.1|6840.3|6843.9|6841.1|6844|6841.2|6843|6840.2|8
1629739460000|2021-08-23 17:24:20|6842.9|6840.1|6842.4|6839.6|6842.9|6840.1|6842.4|6839.6|4
1629739480000|2021-08-23 17:24:40|6842|6839.2|6842.4|6839.6|6842.4|6839.6|6842|6839.2|9
1629739490000|2021-08-23 17:24:50|6842|6839.2|6842.4|6839.6|6842.4|6839.6|6842|6839.2|10
1629739500000|2021-08-23 17:25:00|6842.9|6840.1|6844|6841.2|6844|6841.2|6842.9|6840.1|10
1629739510000|2021-08-23 17:25:10|6843.9|6841.1|6844|6841.2|6844|6841.2|6843|6840.2|8
1629739520000|2021-08-23 17:25:20|6843.9|6841.1|6844.5|6841.7|6844.5|6841.7|6843.4|6840.6|25
1629739530000|2021-08-23 17:25:30|6844.4|6841.6|6843|6840.2|6844.4|6841.6|6842.9|6840.1|22
1629739540000|2021-08-23 17:25:40|6843.4|6840.6|6843.9|6841.1|6843.9|6841.1|6843.4|6840.6|2
1629739550000|2021-08-23 17:25:50|6844.4|6841.6|6845.4|6842.6|6845.9|6843.1|6844.4|6841.6|19
1629739560000|2021-08-23 17:26:00|6844.9|6842.1|6844.9|6842.1|6845.9|6843.1|6844.9|6842.1|20
1629739570000|2021-08-23 17:26:10|6844.7|6841.9|6843.9|6841.1|6844.7|6841.9|6843.4|6840.6|6
1629739580000|2021-08-23 17:26:20|6844.1|6841.3|6844.9|6842.1|6845.4|6842.6|6844|6841.2|20
1629739590000|2021-08-23 17:26:30|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|6845.9|6843.1|5
1629739620000|2021-08-23 17:27:00|6845|6842.2|6843.4|6840.6|6845|6842.2|6843.4|6840.6|28
1629739630000|2021-08-23 17:27:10|6843.3|6840.5|6842.4|6839.6|6843.4|6840.6|6841|6838.2|6
1629739640000|2021-08-23 17:27:20|6841.9|6839.1|6841.8|6839|6841.9|6839.1|6841.8|6839|0
1629739650000|2021-08-23 17:27:30|6841.4|6838.6|6840.4|6837.6|6841.4|6838.6|6839.9|6837.1|46
1629739660000|2021-08-23 17:27:40|6840.9|6838.1|6838.9|6836.1|6841|6838.2|6838.9|6836.1|29
1629739670000|2021-08-23 17:27:50|6839.4|6836.6|6839|6836.2|6839.9|6837.1|6838.5|6835.7|28
1629739680000|2021-08-23 17:28:00|6839.4|6836.6|6841.9|6839.1|6841.9|6839.1|6839.4|6836.6|5
1629739690000|2021-08-23 17:28:10|6842|6839.2|6841.9|6839.1|6842|6839.2|6841.9|6839.1|5
1629739700000|2021-08-23 17:28:20|6842|6839.2|6841.9|6839.1|6842|6839.2|6841.9|6839.1|6
1629739710000|2021-08-23 17:28:30|6842|6839.2|6839.9|6837.1|6842.1|6839.3|6839.9|6837.1|27
1629739720000|2021-08-23 17:28:40|6840|6837.2|6839.9|6837.1|6840|6837.2|6839.9|6837.1|0
1629739730000|2021-08-23 17:28:50|6839.4|6836.6|6840|6837.2|6840|6837.2|6839.4|6836.6|0
1629739740000|2021-08-23 17:29:00|6840.5|6837.7|6841.4|6838.6|6841.4|6838.6|6840.5|6837.7|6
1629739760000|2021-08-23 17:29:20|6841.5|6838.7|6841.4|6838.6|6841.5|6838.7|6840.9|6838.1|1
1629739770000|2021-08-23 17:29:30|6841|6838.2|6840.4|6837.6|6841|6838.2|6840.4|6837.6|28
1629739780000|2021-08-23 17:29:40|6840.3|6837.5|6840.4|6837.6|6840.9|6838.1|6840|6837.2|9
1629739790000|2021-08-23 17:29:50|6840.3|6837.5|6840|6837.2|6840.3|6837.5|6839.4|6836.6|1
1629739800000|2021-08-23 17:30:00|6840.4|6837.6|6840.9|6838.1|6841.5|6838.7|6840.4|6837.6|90
1629739810000|2021-08-23 17:30:10|6841|6838.2|6841.1|6838.3|6841.1|6838.3|6841|6838.2|2
1629739820000|2021-08-23 17:30:20|6841.9|6839.1|6841.1|6838.3|6842|6839.2|6840|6837.2|23
1629739830000|2021-08-23 17:30:30|6841.5|6838.7|6839|6836.2|6841.9|6839.1|6839|6836.2|16
1629739840000|2021-08-23 17:30:40|6838.9|6836.1|6839|6836.2|6839.1|6836.3|6838.9|6836.1|1
1629739850000|2021-08-23 17:30:50|6840.5|6837.7|6840.9|6838.1|6841.4|6838.6|6840.5|6837.7|32
1629739860000|2021-08-23 17:31:00|6841|6838.2|6841|6838.2|6841.3|6838.5|6840.9|6838.1|2
1629739870000|2021-08-23 17:31:10|6840.9|6838.1|6841|6838.2|6841|6838.2|6840.5|6837.7|33
1629739880000|2021-08-23 17:31:20|6840.9|6838.1|6841.1|6838.3|6841.1|6838.3|6840.9|6838.1|2
1629739890000|2021-08-23 17:31:30|6842|6839.2|6842|6839.2|6842|6839.2|6841.9|6839.1|155
1629739900000|2021-08-23 17:31:40|6841.9|6839.1|6841|6838.2|6842|6839.2|6841|6838.2|16
1629739910000|2021-08-23 17:31:50|6840.9|6838.1|6840|6837.2|6840.9|6838.1|6840|6837.2|2
1629739920000|2021-08-23 17:32:00|6840.1|6837.3|6841|6838.2|6841|6838.2|6840.1|6837.3|0
1629739930000|2021-08-23 17:32:10|6841.1|6838.3|6842.1|6839.3|6843|6840.2|6841.1|6838.3|18
1629739940000|2021-08-23 17:32:20|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|2
1629739950000|2021-08-23 17:32:30|6841.9|6839.1|6840.5|6837.7|6841.9|6839.1|6839.9|6837.1|11
1629739960000|2021-08-23 17:32:40|6841.1|6838.3|6841.5|6838.7|6841.5|6838.7|6841.1|6838.3|9
1629739970000|2021-08-23 17:32:50|6841.3|6838.5|6840.9|6838.1|6841.3|6838.5|6840.9|6838.1|2
1629739980000|2021-08-23 17:33:00|6841|6838.2|6841.5|6838.7|6841.5|6838.7|6841|6838.2|1
1629739990000|2021-08-23 17:33:10|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|0
1629740000000|2021-08-23 17:33:20|||||||||1
1629740010000|2021-08-23 17:33:30|6842.1|6839.3|6842|6839.2|6842.1|6839.3|6842|6839.2|8
1629740020000|2021-08-23 17:33:40|6842.1|6839.3|6844|6841.2|6844.1|6841.3|6842.1|6839.3|4
1629740030000|2021-08-23 17:33:50|6844.5|6841.7|6843.9|6841.1|6845|6842.2|6843.9|6841.1|10
1629740040000|2021-08-23 17:34:00|6843.8|6841|6843.4|6840.6|6843.8|6841|6842|6839.2|25
1629740050000|2021-08-23 17:34:10|6843|6840.2|6843|6840.2|6843.1|6840.3|6843|6840.2|12
1629740060000|2021-08-23 17:34:20|6843.1|6840.3|6843.5|6840.7|6843.5|6840.7|6843.1|6840.3|9
1629740070000|2021-08-23 17:34:30|6843.4|6840.6|6843|6840.2|6843.4|6840.6|6843|6840.2|0
1629740080000|2021-08-23 17:34:40|6843.1|6840.3|6843|6840.2|6843.1|6840.3|6843|6840.2|0
1629740090000|2021-08-23 17:34:50|6843.1|6840.3|6843.4|6840.6|6843.5|6840.7|6843.1|6840.3|0
1629740100000|2021-08-23 17:35:00|6843.5|6840.7|6844.4|6841.6|6844.4|6841.6|6843.5|6840.7|14
1629740110000|2021-08-23 17:35:10|6844|6841.2|6844.9|6842.1|6844.9|6842.1|6843.9|6841.1|26
1629740120000|2021-08-23 17:35:20|6844.4|6841.6|6844.9|6842.1|6844.9|6842.1|6843.9|6841.1|7
1629740140000|2021-08-23 17:35:40|6845.5|6842.7|6846.9|6844.1|6846.9|6844.1|6845.5|6842.7|77
1629740150000|2021-08-23 17:35:50|6846.7|6843.9|6845.5|6842.7|6846.7|6843.9|6845|6842.2|16
1629740160000|2021-08-23 17:36:00|6845.4|6842.6|6845.5|6842.7|6845.5|6842.7|6844.9|6842.1|15
1629740170000|2021-08-23 17:36:10|6845.4|6842.6|6844.4|6841.6|6845.5|6842.7|6844.4|6841.6|1
1629740180000|2021-08-23 17:36:20|6843.9|6841.1|6843.4|6840.6|6843.9|6841.1|6843.4|6840.6|3
1629740190000|2021-08-23 17:36:30|6843.5|6840.7|6842.9|6840.1|6843.5|6840.7|6842.9|6840.1|3
1629740200000|2021-08-23 17:36:40|6843.3|6840.5|6842.5|6839.7|6843.9|6841.1|6841.9|6839.1|15
1629740210000|2021-08-23 17:36:50|6843|6840.2|6843.5|6840.7|6843.5|6840.7|6843|6840.2|1
1629740220000|2021-08-23 17:37:00|6843.4|6840.6|6843|6840.2|6843.5|6840.7|6843|6840.2|80
1629740230000|2021-08-23 17:37:10|6843.5|6840.7|6844.4|6841.6|6844.9|6842.1|6843.5|6840.7|2
1629740240000|2021-08-23 17:37:20|6843.9|6841.1|6844.9|6842.1|6844.9|6842.1|6843.9|6841.1|1
1629740250000|2021-08-23 17:37:30|6845|6842.2|6843.9|6841.1|6845|6842.2|6843.9|6841.1|4
1629740260000|2021-08-23 17:37:40|6844|6841.2|6843.9|6841.1|6844|6841.2|6843.9|6841.1|1
1629740270000|2021-08-23 17:37:50|6844|6841.2|6842.9|6840.1|6844|6841.2|6842.9|6840.1|5
1629740280000|2021-08-23 17:38:00|6843|6840.2|6842|6839.2|6843|6840.2|6841.9|6839.1|10
1629740290000|2021-08-23 17:38:10|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|6841.9|6839.1|0
1629740300000|2021-08-23 17:38:20|6842|6839.2|6840.9|6838.1|6842|6839.2|6840.9|6838.1|3
1629740310000|2021-08-23 17:38:30|6841|6838.2|6840.5|6837.7|6841.1|6838.3|6840|6837.2|30
1629740320000|2021-08-23 17:38:40|6840.6|6837.8|6841.5|6838.7|6841.5|6838.7|6840.6|6837.8|2
1629740330000|2021-08-23 17:38:50|6840.9|6838.1|6840.4|6837.6|6840.9|6838.1|6840|6837.2|35
1629740340000|2021-08-23 17:39:00|6840|6837.2|6840|6837.2|6840.5|6837.7|6840|6837.2|0
1629740350000|2021-08-23 17:39:10|6840.1|6837.3|6840|6837.2|6840.5|6837.7|6840|6837.2|0
1629740360000|2021-08-23 17:39:20|6839.1|6836.3|6839.5|6836.7|6839.5|6836.7|6838.9|6836.1|12
1629740370000|2021-08-23 17:39:30|6839.1|6836.3|6840|6837.2|6840|6837.2|6839|6836.2|8
1629740380000|2021-08-23 17:39:40|6840.5|6837.7|6841|6838.2|6841.4|6838.6|6840.5|6837.7|1
1629740390000|2021-08-23 17:39:50|6841.1|6838.3|6842.1|6839.3|6842.1|6839.3|6841|6838.2|15
1629740400000|2021-08-23 17:40:00|6842.5|6839.7|6842.5|6839.7|6842.5|6839.7|6841.9|6839.1|4
1629740410000|2021-08-23 17:40:10|6842.9|6840.1|6843.1|6840.3|6843.9|6841.1|6842.9|6840.1|5
1629740420000|2021-08-23 17:40:20|6843.9|6841.1|6843.9|6841.1|6845|6842.2|6843.9|6841.1|15
1629740430000|2021-08-23 17:40:30|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|6843.5|6840.7|0
1629740440000|2021-08-23 17:40:40|6843.9|6841.1|6844|6841.2|6844.4|6841.6|6843.9|6841.1|4
1629740450000|2021-08-23 17:40:50|6844.9|6842.1|6844.5|6841.7|6844.9|6842.1|6844.4|6841.6|27
1629740460000|2021-08-23 17:41:00|6844.4|6841.6|6848.9|6846.1|6848.9|6846.1|6844.4|6841.6|42
1629740470000|2021-08-23 17:41:10|6848.1|6845.3|6847|6844.2|6848.5|6845.7|6846.9|6844.1|7
1629740480000|2021-08-23 17:41:20|6847.5|6844.7|6849.9|6847.1|6849.9|6847.1|6847.5|6844.7|20
1629740490000|2021-08-23 17:41:30|6849.8|6847|6848.4|6845.6|6849.8|6847|6847.9|6845.1|12
1629740500000|2021-08-23 17:41:40|6848.5|6845.7|6850|6847.2|6850|6847.2|6847.9|6845.1|36
1629740510000|2021-08-23 17:41:50|6850.4|6847.6|6849.9|6847.1|6850.5|6847.7|6849.9|6847.1|27
1629740520000|2021-08-23 17:42:00|||||||||6
1629740530000|2021-08-23 17:42:10|6849.8|6847|6848.4|6845.6|6849.8|6847|6847.9|6845.1|2
1629740540000|2021-08-23 17:42:20|6848.3|6845.5|6847.9|6845.1|6848.3|6845.5|6847.9|6845.1|1
1629740550000|2021-08-23 17:42:30|||||||||10
1629740560000|2021-08-23 17:42:40|6848.1|6845.3|6849|6846.2|6849|6846.2|6847.9|6845.1|37
1629740570000|2021-08-23 17:42:50|6849.3|6846.5|6848.9|6846.1|6849.3|6846.5|6848.9|6846.1|2
1629740580000|2021-08-23 17:43:00|6849|6846.2|6849|6846.2|6849|6846.2|6849|6846.2|0
1629740590000|2021-08-23 17:43:10|6848.9|6846.1|6848.4|6845.6|6848.9|6846.1|6848.4|6845.6|1
1629740600000|2021-08-23 17:43:20|6847.4|6844.6|6848.4|6845.6|6848.4|6845.6|6847.4|6844.6|16
1629740610000|2021-08-23 17:43:30|6847.9|6845.1|6848|6845.2|6848|6845.2|6847.9|6845.1|7
1629740620000|2021-08-23 17:43:40|6848.9|6846.1|6849|6846.2|6849|6846.2|6848.9|6846.1|0
1629740630000|2021-08-23 17:43:50|6849.5|6846.7|6849.4|6846.6|6849.5|6846.7|6849.4|6846.6|0
1629740640000|2021-08-23 17:44:00|6849.5|6846.7|6849|6846.2|6849.9|6847.1|6849|6846.2|3
1629740650000|2021-08-23 17:44:10|6848.9|6846.1|6848.9|6846.1|6849|6846.2|6848.9|6846.1|7
1629740660000|2021-08-23 17:44:20|6848|6845.2|6847.9|6845.1|6848|6845.2|6847.9|6845.1|13
1629740670000|2021-08-23 17:44:30|6848.1|6845.3|6848.5|6845.7|6848.5|6845.7|6848.1|6845.3|4
1629740690000|2021-08-23 17:44:50|6848.3|6845.5|6848.5|6845.7|6848.5|6845.7|6847.9|6845.1|25
1629740700000|2021-08-23 17:45:00|6848.9|6846.1|6848.9|6846.1|6849|6846.2|6848.9|6846.1|78
1629740710000|2021-08-23 17:45:10|6848.8|6846|6848|6845.2|6848.8|6846|6848|6845.2|0
1629740730000|2021-08-23 17:45:30|6847.9|6845.1|6847.9|6845.1|6848|6845.2|6847.9|6845.1|0
1629740740000|2021-08-23 17:45:40|6847.1|6844.3|6847|6844.2|6847.1|6844.3|6847|6844.2|3
1629740750000|2021-08-23 17:45:50|6847.1|6844.3|6847.9|6845.1|6847.9|6845.1|6847.1|6844.3|2
1629740760000|2021-08-23 17:46:00|6848.1|6845.3|6848|6845.2|6848.1|6845.3|6848|6845.2|10
1629740770000|2021-08-23 17:46:10|6848.1|6845.3|6849|6846.2|6849|6846.2|6848.1|6845.3|5
1629740780000|2021-08-23 17:46:20|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|0
1629740790000|2021-08-23 17:46:30|6848.1|6845.3|6848|6845.2|6848.1|6845.3|6847.9|6845.1|1
1629740800000|2021-08-23 17:46:40|6847.9|6845.1|6846.8|6844|6848|6845.2|6846.8|6844|0
1629740820000|2021-08-23 17:47:00|6846.4|6843.6|6847.1|6844.3|6847.5|6844.7|6846.4|6843.6|3
1629740830000|2021-08-23 17:47:10|6848|6845.2|6848.5|6845.7|6848.5|6845.7|6847.9|6845.1|7
1629740840000|2021-08-23 17:47:20|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|6848.9|6846.1|1
1629740850000|2021-08-23 17:47:30|||||||||1
1629740860000|2021-08-23 17:47:40|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|11
1629740870000|2021-08-23 17:47:50|6848.5|6845.7|6850.4|6847.6|6850.9|6848.1|6848.5|6845.7|18
1629740880000|2021-08-23 17:48:00|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|6849.9|6847.1|3
1629740890000|2021-08-23 17:48:10|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|1
1629740900000|2021-08-23 17:48:20|6849.9|6847.1|6850.8|6848|6851|6848.2|6849.9|6847.1|22
1629740910000|2021-08-23 17:48:30|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|6850.4|6847.6|1
1629740920000|2021-08-23 17:48:40|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|1
1629740940000|2021-08-23 17:49:00|6849.9|6847.1|6850.4|6847.6|6850.4|6847.6|6849.9|6847.1|0
1629740950000|2021-08-23 17:49:10|6849.9|6847.1|6850.1|6847.3|6850.1|6847.3|6849.9|6847.1|0
1629740960000|2021-08-23 17:49:20|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|6850.9|6848.1|4
1629740970000|2021-08-23 17:49:30|6851.9|6849.1|6850.9|6848.1|6851.9|6849.1|6850.9|6848.1|3
1629740990000|2021-08-23 17:49:50|6851.9|6849.1|6851.5|6848.7|6852.4|6849.6|6851.5|6848.7|9
1629741000000|2021-08-23 17:50:00|6851.4|6848.6|6851.4|6848.6|6852|6849.2|6851.4|6848.6|3
1629741010000|2021-08-23 17:50:10|6851.5|6848.7|6851.4|6848.6|6851.5|6848.7|6851.4|6848.6|0
1629741020000|2021-08-23 17:50:20|6851.5|6848.7|6850.4|6847.6|6851.5|6848.7|6850.4|6847.6|25
1629741030000|2021-08-23 17:50:30|6850|6847.2|6850|6847.2|6850.1|6847.3|6849.9|6847.1|0
1629741040000|2021-08-23 17:50:40|6850.1|6847.3|6849|6846.2|6850.1|6847.3|6848.9|6846.1|9
1629741050000|2021-08-23 17:50:50|6848.8|6846|6848.9|6846.1|6849|6846.2|6848.4|6845.6|12
1629741060000|2021-08-23 17:51:00|6849|6846.2|6848.4|6845.6|6849|6846.2|6848.4|6845.6|37
1629741070000|2021-08-23 17:51:10|6848.5|6845.7|6847.9|6845.1|6848.5|6845.7|6847.9|6845.1|7
1629741080000|2021-08-23 17:51:20|6848.5|6845.7|6848|6845.2|6848.5|6845.7|6848|6845.2|4
1629741090000|2021-08-23 17:51:30|6848.4|6845.6|6848.9|6846.1|6849|6846.2|6848.4|6845.6|12
1629741100000|2021-08-23 17:51:40|6848|6845.2|6847.4|6844.6|6848|6845.2|6847|6844.2|5
1629741110000|2021-08-23 17:51:50|6846.9|6844.1|6847|6844.2|6847|6844.2|6846.9|6844.1|0
1629741120000|2021-08-23 17:52:00|6847.4|6844.6|6847.5|6844.7|6848.3|6845.5|6847.4|6844.6|62
1629741130000|2021-08-23 17:52:10|6847.6|6844.8|6847.4|6844.6|6847.9|6845.1|6846|6843.2|0
1629741140000|2021-08-23 17:52:20|6847.3|6844.5|6845.9|6843.1|6847.3|6844.5|6845.9|6843.1|0
1629741170000|2021-08-23 17:52:50|6846.4|6843.6|6846.1|6843.3|6846.9|6844.1|6846|6843.2|2
1629741180000|2021-08-23 17:53:00|6846.5|6843.7|6845.9|6843.1|6847|6844.2|6845.9|6843.1|248
1629741190000|2021-08-23 17:53:10|6846|6843.2|6846.4|6843.6|6846.4|6843.6|6845.9|6843.1|19
1629741200000|2021-08-23 17:53:20|6846.5|6843.7|6846.9|6844.1|6847|6844.2|6846.5|6843.7|0
1629741210000|2021-08-23 17:53:30|6846.5|6843.7|6847|6844.2|6847|6844.2|6846.5|6843.7|0
1629741220000|2021-08-23 17:53:40|6847.1|6844.3|6846.9|6844.1|6847.9|6845.1|6846.9|6844.1|13
1629741230000|2021-08-23 17:53:50|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|0
1629741240000|2021-08-23 17:54:00|6848|6845.2|6847.5|6844.7|6848.5|6845.7|6847.5|6844.7|13
1629741250000|2021-08-23 17:54:10|6847|6844.2|6846.5|6843.7|6847.5|6844.7|6846.5|6843.7|0
1629741290000|2021-08-23 17:54:50|6846.6|6843.8|6846|6843.2|6847.9|6845.1|6846|6843.2|21
1629741300000|2021-08-23 17:55:00|6846.5|6843.7|6847.5|6844.7|6847.5|6844.7|6846.5|6843.7|1
1629741310000|2021-08-23 17:55:10|6847.9|6845.1|6847.9|6845.1|6848.9|6846.1|6847.9|6845.1|4
1629741320000|2021-08-23 17:55:20|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|6847.5|6844.7|60
1629741330000|2021-08-23 17:55:30|6847|6844.2|6847|6844.2|6847.1|6844.3|6847|6844.2|23
1629741340000|2021-08-23 17:55:40|6847.1|6844.3|6846.5|6843.7|6847.1|6844.3|6846.5|6843.7|1
1629741350000|2021-08-23 17:55:50|6846.1|6843.3|6845.1|6842.3|6846.1|6843.3|6845|6842.2|10
1629741360000|2021-08-23 17:56:00|6845.5|6842.7|6846.5|6843.7|6847.1|6844.3|6845.5|6842.7|3
1629741370000|2021-08-23 17:56:10|6846.4|6843.6|6847|6844.2|6847|6844.2|6846|6843.2|4
1629741380000|2021-08-23 17:56:20|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|0
1629741390000|2021-08-23 17:56:30|6846.9|6844.1|6846.9|6844.1|6847|6844.2|6846.9|6844.1|0
1629741400000|2021-08-23 17:56:40|6846.5|6843.7|6847|6844.2|6847|6844.2|6846.5|6843.7|10
1629741410000|2021-08-23 17:56:50|6846.6|6843.8|6847.1|6844.3|6848|6845.2|6846.6|6843.8|10
1629741420000|2021-08-23 17:57:00|6847.5|6844.7|6847.5|6844.7|6848|6845.2|6847|6844.2|3
1629741430000|2021-08-23 17:57:10|6847|6844.2|6847.5|6844.7|6847.5|6844.7|6847|6844.2|3
1629741440000|2021-08-23 17:57:20|6847.4|6844.6|6848|6845.2|6848.9|6846.1|6847.4|6844.6|8
1629741450000|2021-08-23 17:57:30|6847.9|6845.1|6847.5|6844.7|6848|6845.2|6846.5|6843.7|16
1629741460000|2021-08-23 17:57:40|6848.4|6845.6|6848|6845.2|6848.4|6845.6|6847.9|6845.1|33
1629741470000|2021-08-23 17:57:50|6848.1|6845.3|6847.8|6845|6848.1|6845.3|6847.8|6845|13
1629741480000|2021-08-23 17:58:00|6847|6844.2|6848.9|6846.1|6848.9|6846.1|6847|6844.2|4
1629741490000|2021-08-23 17:58:10|6849.4|6846.6|6848.4|6845.6|6849.4|6846.6|6848.4|6845.6|11
1629741500000|2021-08-23 17:58:20|6848.9|6846.1|6849.4|6846.6|6849.9|6847.1|6848.9|6846.1|120
1629741510000|2021-08-23 17:58:30|6848.9|6846.1|6849.4|6846.6|6849.4|6846.6|6848.9|6846.1|5
1629741520000|2021-08-23 17:58:40|6849.5|6846.7|6850.3|6847.5|6850.3|6847.5|6849.5|6846.7|16
1629741530000|2021-08-23 17:58:50|6849.9|6847.1|6849.9|6847.1|6850.9|6848.1|6849.9|6847.1|36
1629741540000|2021-08-23 17:59:00|6850.4|6847.6|6850.9|6848.1|6850.9|6848.1|6850.3|6847.5|12
1629741550000|2021-08-23 17:59:10|6851.7|6848.9|6851.9|6849.1|6852.4|6849.6|6851.1|6848.3|24
1629741560000|2021-08-23 17:59:20|6852|6849.2|6852|6849.2|6852|6849.2|6851.4|6848.6|27
1629741570000|2021-08-23 17:59:30|6851.9|6849.1|6852.4|6849.6|6852.5|6849.7|6851.4|6848.6|66
1629741580000|2021-08-23 17:59:40|6851.9|6849.1|6852.5|6849.7|6852.9|6850.1|6851.9|6849.1|26
1629741590000|2021-08-23 17:59:50|6852.4|6849.6|6853.1|6850.3|6853.1|6850.3|6852.3|6849.5|61
1629741600000|2021-08-23 18:00:00|6853.9|6851.1|6851.9|6849.1|6853.9|6851.1|6850.9|6848.1|150
1629741610000|2021-08-23 18:00:10|||||||||38
1629741620000|2021-08-23 18:00:20|6851.5|6848.7|6851.9|6849.1|6851.9|6849.1|6850.5|6847.7|6
1629741630000|2021-08-23 18:00:30|6852.1|6849.3|6853|6850.2|6853.9|6851.1|6852.1|6849.3|10
1629741640000|2021-08-23 18:00:40|6853.9|6851.1|6854|6851.2|6854|6851.2|6853.5|6850.7|5
1629741650000|2021-08-23 18:00:50|6853.9|6851.1|6854.4|6851.6|6854.5|6851.7|6853.9|6851.1|195
1629741660000|2021-08-23 18:01:00|6854.9|6852.1|6851.9|6849.1|6854.9|6852.1|6851.9|6849.1|16
1629741670000|2021-08-23 18:01:10|6851.5|6848.7|6851.9|6849.1|6851.9|6849.1|6851.4|6848.6|7
1629741680000|2021-08-23 18:01:20|6852.4|6849.6|6852.4|6849.6|6852.5|6849.7|6852.4|6849.6|3
1629741690000|2021-08-23 18:01:30|6852.3|6849.5|6851.9|6849.1|6852.3|6849.5|6851.9|6849.1|6
1629741700000|2021-08-23 18:01:40|6851.8|6849|6851.4|6848.6|6851.9|6849.1|6851|6848.2|3
1629741710000|2021-08-23 18:01:50|6851.3|6848.5|6850|6847.2|6851.5|6848.7|6849.9|6847.1|5
1629741720000|2021-08-23 18:02:00|6850.4|6847.6|6850.9|6848.1|6851|6848.2|6850.4|6847.6|1
1629741730000|2021-08-23 18:02:10|6851|6848.2|6851.5|6848.7|6851.5|6848.7|6851|6848.2|2
1629741740000|2021-08-23 18:02:20|6851.9|6849.1|6853|6850.2|6853|6850.2|6851.9|6849.1|9
1629741750000|2021-08-23 18:02:30|6853.1|6850.3|6853.8|6851|6853.8|6851|6853|6850.2|182
1629741760000|2021-08-23 18:02:40|6852.9|6850.1|6853.4|6850.6|6853.9|6851.1|6852.9|6850.1|63
1629741770000|2021-08-23 18:02:50|6853.8|6851|6853.9|6851.1|6853.9|6851.1|6853.3|6850.5|10
1629741780000|2021-08-23 18:03:00|6853.8|6851|6853.8|6851|6853.9|6851.1|6853.3|6850.5|15
1629741790000|2021-08-23 18:03:10|6853.3|6850.5|6852.9|6850.1|6853.3|6850.5|6851.4|6848.6|0
1629741800000|2021-08-23 18:03:20|6853.4|6850.6|6851.3|6848.5|6853.8|6851|6851.3|6848.5|48
1629741810000|2021-08-23 18:03:30|6851.4|6848.6|6852.3|6849.5|6852.8|6850|6851.4|6848.6|15
1629741820000|2021-08-23 18:03:40|6851.8|6849|6851.7|6848.9|6851.8|6849|6851.7|6848.9|3
1629741830000|2021-08-23 18:03:50|6851.4|6848.6|6851|6848.2|6851.4|6848.6|6850.9|6848.1|12
1629741840000|2021-08-23 18:04:00|6851.4|6848.6|6848.9|6846.1|6851.9|6849.1|6848.5|6845.7|97
1629741850000|2021-08-23 18:04:10|6849.4|6846.6|6850.4|6847.6|6850.9|6848.1|6849.4|6846.6|8
1629741860000|2021-08-23 18:04:20|6850.5|6847.7|6850.4|6847.6|6850.9|6848.1|6850.3|6847.5|40
1629741870000|2021-08-23 18:04:30|6850.3|6847.5|6850.8|6848|6850.9|6848.1|6849.9|6847.1|4
1629741880000|2021-08-23 18:04:40|6850.9|6848.1|6851.8|6849|6851.8|6849|6850.9|6848.1|6
1629741890000|2021-08-23 18:04:50|6851.5|6848.7|6852.4|6849.6|6852.4|6849.6|6851.4|6848.6|27
1629741900000|2021-08-23 18:05:00|6852.5|6849.7|6851.4|6848.6|6853.3|6850.5|6851.3|6848.5|40
1629741910000|2021-08-23 18:05:10|6851.3|6848.5|6851.9|6849.1|6851.9|6849.1|6851.3|6848.5|12
1629741920000|2021-08-23 18:05:20|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|3
1629741930000|2021-08-23 18:05:30|6851.4|6848.6|6848.4|6845.6|6851.4|6848.6|6848.3|6845.5|97
1629741940000|2021-08-23 18:05:40|6848.3|6845.5|6848.4|6845.6|6848.4|6845.6|6847.9|6845.1|13
1629741950000|2021-08-23 18:05:50|6847.9|6845.1|6847.9|6845.1|6847.9|6845.1|6847.4|6844.6|35
1629741960000|2021-08-23 18:06:00|6848.3|6845.5|6848.4|6845.6|6848.9|6846.1|6847.9|6845.1|25
1629741970000|2021-08-23 18:06:10|6848.3|6845.5|6847.9|6845.1|6848.4|6845.6|6847.9|6845.1|13
1629741980000|2021-08-23 18:06:20|6847.5|6844.7|6846.8|6844|6847.5|6844.7|6846.4|6843.6|9
1629741990000|2021-08-23 18:06:30|6846.9|6844.1|6846.4|6843.6|6846.9|6844.1|6845.7|6842.9|6
1629742000000|2021-08-23 18:06:40|6845.9|6843.1|6846.7|6843.9|6846.9|6844.1|6845.9|6843.1|1
1629742010000|2021-08-23 18:06:50|6845.9|6843.1|6846.3|6843.5|6846.3|6843.5|6845.8|6843|18
1629742020000|2021-08-23 18:07:00|6846.4|6843.6|6846.8|6844|6846.9|6844.1|6846.4|6843.6|19
1629742030000|2021-08-23 18:07:10|6846.4|6843.6|6846.4|6843.6|6846.9|6844.1|6846.4|6843.6|9
1629742040000|2021-08-23 18:07:20|6846.3|6843.5|6845.9|6843.1|6846.3|6843.5|6845.9|6843.1|5
1629742050000|2021-08-23 18:07:30|6846|6843.2|6847.9|6845.1|6847.9|6845.1|6846|6843.2|10
1629742060000|2021-08-23 18:07:40|6848.4|6845.6|6850.9|6848.1|6850.9|6848.1|6848.4|6845.6|10
1629742070000|2021-08-23 18:07:50|6850.8|6848|6849.9|6847.1|6850.8|6848|6849.8|6847|5
1629742080000|2021-08-23 18:08:00|6850.9|6848.1|6850.4|6847.6|6851.2|6848.4|6850.3|6847.5|92
1629742090000|2021-08-23 18:08:10|6850.3|6847.5|6850.9|6848.1|6850.9|6848.1|6850.3|6847.5|6
1629742100000|2021-08-23 18:08:20|6851.9|6849.1|6852.3|6849.5|6853.8|6851|6851.9|6849.1|16
1629742110000|2021-08-23 18:08:30|6852.7|6849.9|6852.9|6850.1|6853.2|6850.4|6852.7|6849.9|4
1629742120000|2021-08-23 18:08:40|6853.3|6850.5|6853.3|6850.5|6853.9|6851.1|6853.3|6850.5|10
1629742130000|2021-08-23 18:08:50|6853.4|6850.6|6852.8|6850|6853.9|6851.1|6852.8|6850|101
1629742140000|2021-08-23 18:09:00|6852.4|6849.6|6853.9|6851.1|6853.9|6851.1|6852.4|6849.6|10
1629742150000|2021-08-23 18:09:10|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6852.8|6850|25
1629742160000|2021-08-23 18:09:20|6853.4|6850.6|6853.9|6851.1|6853.9|6851.1|6852.9|6850.1|14
1629742170000|2021-08-23 18:09:30|6854.3|6851.5|6853.8|6851|6854.9|6852.1|6852.9|6850.1|14
1629742180000|2021-08-23 18:09:40|6853.9|6851.1|6853.3|6850.5|6854.3|6851.5|6853.3|6850.5|13
1629742190000|2021-08-23 18:09:50|6852.8|6850|6851.4|6848.6|6852.8|6850|6851.4|6848.6|4
1629742200000|2021-08-23 18:10:00|6851.9|6849.1|6852.8|6850|6852.9|6850.1|6851.9|6849.1|26
1629742210000|2021-08-23 18:10:10|6852.7|6849.9|6851.9|6849.1|6852.7|6849.9|6851.3|6848.5|7
1629742220000|2021-08-23 18:10:20|6851.8|6849|6851.9|6849.1|6852.9|6850.1|6851.7|6848.9|62
1629742230000|2021-08-23 18:10:30|6851.8|6849|6852.3|6849.5|6852.3|6849.5|6851.8|6849|24
1629742240000|2021-08-23 18:10:40|6852.8|6850|6851.8|6849|6852.8|6850|6851.8|6849|9
1629742250000|2021-08-23 18:10:50|6851.6|6848.8|6850.8|6848|6851.6|6848.8|6850.4|6847.6|8
1629742260000|2021-08-23 18:11:00|6851.3|6848.5|6851.8|6849|6851.8|6849|6850.8|6848|47
1629742270000|2021-08-23 18:11:10|6852.3|6849.5|6852.3|6849.5|6852.8|6850|6852.3|6849.5|9
1629742280000|2021-08-23 18:11:20|6851.9|6849.1|6850.8|6848|6851.9|6849.1|6850.7|6847.9|42
1629742290000|2021-08-23 18:11:30|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|6850.3|6847.5|8
1629742300000|2021-08-23 18:11:40|6849.8|6847|6850.3|6847.5|6850.8|6848|6849.8|6847|6
1629742310000|2021-08-23 18:11:50|6850.8|6848|6852.8|6850|6852.8|6850|6850.8|6848|122
1629742320000|2021-08-23 18:12:00|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|6852.3|6849.5|8
1629742330000|2021-08-23 18:12:10|6852.8|6850|6852.3|6849.5|6852.8|6850|6852.3|6849.5|7
1629742340000|2021-08-23 18:12:20|6851.8|6849|6851.3|6848.5|6851.8|6849|6851.3|6848.5|8
1629742350000|2021-08-23 18:12:30|6851.8|6849|6848.8|6846|6851.8|6849|6848.3|6845.5|179
1629742360000|2021-08-23 18:12:40|6848.7|6845.9|6846.1|6843.3|6848.8|6846|6846.1|6843.3|1227
1629742370000|2021-08-23 18:12:50|6845.1|6842.3|6845.6|6842.8|6845.6|6842.8|6844.6|6841.8|22
1629742380000|2021-08-23 18:13:00|6845.7|6842.9|6845.9|6843.1|6846.5|6843.7|6845.5|6842.7|113
1629742390000|2021-08-23 18:13:10|6846|6843.2|6846.4|6843.6|6846.4|6843.6|6845.9|6843.1|7
1629742400000|2021-08-23 18:13:20|6846.5|6843.7|6846.9|6844.1|6847.5|6844.7|6845.5|6842.7|16
1629742410000|2021-08-23 18:13:30|6847|6844.2|6846.5|6843.7|6847.4|6844.6|6846|6843.2|124
1629742420000|2021-08-23 18:13:40|6847|6844.2|6847.4|6844.6|6847.4|6844.6|6846.4|6843.6|53
1629742430000|2021-08-23 18:13:50|6846.9|6844.1|6847.5|6844.7|6847.5|6844.7|6846.5|6843.7|20
1629742440000|2021-08-23 18:14:00|6847.4|6844.6|6844.5|6841.7|6847.4|6844.6|6843.9|6841.1|75
1629742450000|2021-08-23 18:14:10|6844.4|6841.6|6845.4|6842.6|6845.5|6842.7|6844.4|6841.6|29
1629742460000|2021-08-23 18:14:20|6844.9|6842.1|6845.5|6842.7|6845.5|6842.7|6844.9|6842.1|5
1629742470000|2021-08-23 18:14:30|6846.5|6843.7|6846.4|6843.6|6846.5|6843.7|6846.4|6843.6|14
1629742480000|2021-08-23 18:14:40|6846.5|6843.7|6846.5|6843.7|6846.5|6843.7|6845.5|6842.7|12
1629742490000|2021-08-23 18:14:50|6846.4|6843.6|6847.9|6845.1|6847.9|6845.1|6846|6843.2|16
1629742500000|2021-08-23 18:15:00|6847.5|6844.7|6844.9|6842.1|6847.5|6844.7|6844.9|6842.1|25
1629742510000|2021-08-23 18:15:10|6844.5|6841.7|6843.5|6840.7|6844.5|6841.7|6842.9|6840.1|135
1629742520000|2021-08-23 18:15:20|6843.3|6840.5|6841.9|6839.1|6843.3|6840.5|6841.4|6838.6|138
1629742530000|2021-08-23 18:15:30|6841.4|6838.6|6840.5|6837.7|6841.4|6838.6|6839.1|6836.3|32
1629742540000|2021-08-23 18:15:40|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|6841.5|6838.7|75
1629742550000|2021-08-23 18:15:50|6841|6838.2|6840.9|6838.1|6841.4|6838.6|6840|6837.2|68
1629742560000|2021-08-23 18:16:00|6840.5|6837.7|6839.3|6836.5|6840.9|6838.1|6837.8|6835|148
1629742570000|2021-08-23 18:16:10|6838.5|6835.7|6839.4|6836.6|6839.5|6836.7|6838.4|6835.6|10
1629742580000|2021-08-23 18:16:20|6839.5|6836.7|6839.4|6836.6|6840.5|6837.7|6839.4|6836.6|26
1629742590000|2021-08-23 18:16:30|6838.9|6836.1|6837.4|6834.6|6838.9|6836.1|6837.3|6834.5|64
1629742600000|2021-08-23 18:16:40|6837.5|6834.7|6836.9|6834.1|6837.5|6834.7|6836.5|6833.7|48
1629742610000|2021-08-23 18:16:50|6836.5|6833.7|6837.5|6834.7|6837.5|6834.7|6836.5|6833.7|8
1629742620000|2021-08-23 18:17:00|6837.9|6835.1|6838.9|6836.1|6839.9|6837.1|6837.9|6835.1|4
1629742630000|2021-08-23 18:17:10|6839.3|6836.5|6838.3|6835.5|6840|6837.2|6838.3|6835.5|32
1629742640000|2021-08-23 18:17:20|6837.9|6835.1|6837.3|6834.5|6837.9|6835.1|6836.4|6833.6|21
1629742650000|2021-08-23 18:17:30|6838|6835.2|6835.5|6832.7|6838|6835.2|6835.4|6832.6|26
1629742660000|2021-08-23 18:17:40|6835.4|6832.6|6834.4|6831.6|6835.5|6832.7|6833.3|6830.5|38
1629742670000|2021-08-23 18:17:50|6834.5|6831.7|6833.5|6830.7|6834.5|6831.7|6833.4|6830.6|10
1629742680000|2021-08-23 18:18:00|6833.9|6831.1|6834.5|6831.7|6835.5|6832.7|6833.9|6831.1|7
1629742690000|2021-08-23 18:18:10|6835|6832.2|6837.4|6834.6|6837.4|6834.6|6835|6832.2|11
1629742700000|2021-08-23 18:18:20|6837.9|6835.1|6838.4|6835.6|6838.4|6835.6|6836.6|6833.8|315
1629742710000|2021-08-23 18:18:30|6838|6835.2|6834.1|6831.3|6838.4|6835.6|6834|6831.2|36
1629742720000|2021-08-23 18:18:40|6834.5|6831.7|6832.9|6830.1|6835.5|6832.7|6832.4|6829.6|37
1629742730000|2021-08-23 18:18:50|6832.6|6829.8|6834|6831.2|6835|6832.2|6832.1|6829.3|21
1629742740000|2021-08-23 18:19:00|6834.5|6831.7|6835.5|6832.7|6835.5|6832.7|6834.4|6831.6|204
1629742750000|2021-08-23 18:19:10|6835.9|6833.1|6832.5|6829.7|6836.5|6833.7|6832.5|6829.7|33
1629742760000|2021-08-23 18:19:20|6833.4|6830.6|6831.4|6828.6|6833.4|6830.6|6831|6828.2|14
1629742770000|2021-08-23 18:19:30|6831.5|6828.7|6831.4|6828.6|6832.5|6829.7|6831.4|6828.6|18
1629742780000|2021-08-23 18:19:40|6831.3|6828.5|6831.5|6828.7|6832.5|6829.7|6830.9|6828.1|31
1629742790000|2021-08-23 18:19:50|6832|6829.2|6832.4|6829.6|6832.5|6829.7|6832|6829.2|3
1629742800000|2021-08-23 18:20:00|6832|6829.2|6833.4|6830.6|6834.5|6831.7|6831.9|6829.1|29
1629742810000|2021-08-23 18:20:10|6833.5|6830.7|6834|6831.2|6834.5|6831.7|6832.9|6830.1|29
1629742820000|2021-08-23 18:20:20|6833.5|6830.7|6830.5|6827.7|6833.5|6830.7|6830.5|6827.7|166
1629742830000|2021-08-23 18:20:30|6830|6827.2|6831.5|6828.7|6831.6|6828.8|6830|6827.2|42
1629742840000|2021-08-23 18:20:40|6830.6|6827.8|6829.5|6826.7|6830.6|6827.8|6829.5|6826.7|18
1629742850000|2021-08-23 18:20:50|6829.6|6826.8|6830.6|6827.8|6831.5|6828.7|6829.6|6826.8|8
1629742860000|2021-08-23 18:21:00|6830.5|6827.7|6830|6827.2|6830.5|6827.7|6829.5|6826.7|57
1629742870000|2021-08-23 18:21:10|6830.1|6827.3|6828.5|6825.7|6831.5|6828.7|6827.5|6824.7|76
1629742880000|2021-08-23 18:21:20|6827.5|6824.7|6827.5|6824.7|6827.5|6824.7|6827|6824.2|45
1629742890000|2021-08-23 18:21:30|6828|6825.2|6826.4|6823.6|6828.5|6825.7|6826.4|6823.6|112
1629742900000|2021-08-23 18:21:40|6827.2|6824.4|6826.9|6824.1|6827.3|6824.5|6826.9|6824.1|4
1629742910000|2021-08-23 18:21:50|6827|6824.2|6828.4|6825.6|6829.4|6826.6|6827|6824.2|58
1629742920000|2021-08-23 18:22:00|6828.5|6825.7|6831.5|6828.7|6832.5|6829.7|6828.5|6825.7|75
1629742930000|2021-08-23 18:22:10|6831.4|6828.6|6833.5|6830.7|6833.5|6830.7|6830.9|6828.1|24
1629742940000|2021-08-23 18:22:20|6833.4|6830.6|6833.5|6830.7|6834|6831.2|6832.5|6829.7|25
1629742950000|2021-08-23 18:22:30|6833|6830.2|6834.5|6831.7|6836.5|6833.7|6832.5|6829.7|32
1629742960000|2021-08-23 18:22:40|6834.3|6831.5|6835|6832.2|6836|6833.2|6833.5|6830.7|8
1629742970000|2021-08-23 18:22:50|6834.9|6832.1|6834.5|6831.7|6835|6832.2|6833|6830.2|813
1629742980000|2021-08-23 18:23:00|6834.4|6831.6|6834.4|6831.6|6834.5|6831.7|6832|6829.2|25
1629742990000|2021-08-23 18:23:10|6833.9|6831.1|6833|6830.2|6833.9|6831.1|6832.5|6829.7|19
1629743000000|2021-08-23 18:23:20|6833.5|6830.7|6836.5|6833.7|6836.5|6833.7|6833.4|6830.6|17
1629743010000|2021-08-23 18:23:30|6837.5|6834.7|6838.5|6835.7|6839.3|6836.5|6837.5|6834.7|52
1629743020000|2021-08-23 18:23:40|6838.4|6835.6|6837.5|6834.7|6838.4|6835.6|6837|6834.2|0
1629743030000|2021-08-23 18:23:50|6838.4|6835.6|6836.4|6833.6|6839.4|6836.6|6836.4|6833.6|39
1629743040000|2021-08-23 18:24:00|6836.5|6833.7|6833.4|6830.6|6837.5|6834.7|6833.4|6830.6|140
1629743050000|2021-08-23 18:24:10|6834.3|6831.5|6835.5|6832.7|6835.5|6832.7|6833.9|6831.1|16
1629743060000|2021-08-23 18:24:20|6835.8|6833|6836.5|6833.7|6837.4|6834.6|6835.5|6832.7|8
1629743070000|2021-08-23 18:24:30|6836.9|6834.1|6840.5|6837.7|6841|6838.2|6836.9|6834.1|31
1629743080000|2021-08-23 18:24:40|6841|6838.2|6840.9|6838.1|6842.3|6839.5|6840.9|6838.1|25
1629743090000|2021-08-23 18:24:50|6840.5|6837.7|6838.5|6835.7|6840.5|6837.7|6837.5|6834.7|15
1629743100000|2021-08-23 18:25:00|6838.4|6835.6|6835.9|6833.1|6838.4|6835.6|6833.5|6830.7|354
1629743110000|2021-08-23 18:25:10|6835.5|6832.7|6831.4|6828.6|6835.5|6832.7|6830.8|6828|75
1629743120000|2021-08-23 18:25:20|6831.3|6828.5|6832.9|6830.1|6832.9|6830.1|6830.4|6827.6|46
1629743130000|2021-08-23 18:25:30|6833.4|6830.6|6821.4|6818.6|6835.9|6833.1|6820.9|6818.1|176
1629743140000|2021-08-23 18:25:40|6820.9|6818.1|6832.4|6829.6|6832.4|6829.6|6820.4|6817.6|163
1629743150000|2021-08-23 18:25:50|6832.9|6830.1|6830.9|6828.1|6833.8|6831|6830.4|6827.6|136
1629743160000|2021-08-23 18:26:00|6831|6828.2|6830.5|6827.7|6831.4|6828.6|6828.4|6825.6|104
1629743170000|2021-08-23 18:26:10|6830.9|6828.1|6832.3|6829.5|6833.4|6830.6|6830.9|6828.1|45
1629743180000|2021-08-23 18:26:20|6832.4|6829.6|6832.4|6829.6|6832.9|6830.1|6830.9|6828.1|18
1629743190000|2021-08-23 18:26:30|6832.5|6829.7|6836.4|6833.6|6836.9|6834.1|6832.4|6829.6|77
1629743200000|2021-08-23 18:26:40|6835.9|6833.1|6836.4|6833.6|6837.4|6834.6|6834.4|6831.6|29
1629743210000|2021-08-23 18:26:50|6836.6|6833.8|6839.4|6836.6|6839.8|6837|6836.6|6833.8|101
1629743220000|2021-08-23 18:27:00|6839.9|6837.1|6842.8|6840|6842.8|6840|6837.9|6835.1|113
1629743230000|2021-08-23 18:27:10|6841.9|6839.1|6840.9|6838.1|6842.9|6840.1|6840.4|6837.6|97
1629743240000|2021-08-23 18:27:20|6840.4|6837.6|6840.4|6837.6|6841.4|6838.6|6839.4|6836.6|239
1629743250000|2021-08-23 18:27:30|6839.4|6836.6|6839.9|6837.1|6840|6837.2|6833.9|6831.1|133
1629743260000|2021-08-23 18:27:40|6840.4|6837.6|6837.4|6834.6|6840.4|6837.6|6836.4|6833.6|50
1629743270000|2021-08-23 18:27:50|6837.9|6835.1|6833.9|6831.1|6837.9|6835.1|6832.9|6830.1|108
1629743280000|2021-08-23 18:28:00|6834.4|6831.6|6841.9|6839.1|6843.4|6840.6|6833.6|6830.8|346
1629743290000|2021-08-23 18:28:10|6842.4|6839.6|6839.9|6837.1|6844.4|6841.6|6839.9|6837.1|256
1629743300000|2021-08-23 18:28:20|6840.4|6837.6|6845.4|6842.6|6845.4|6842.6|6839.3|6836.5|867
1629743310000|2021-08-23 18:28:30|6844.9|6842.1|6842.4|6839.6|6845.3|6842.5|6841.9|6839.1|290
1629743320000|2021-08-23 18:28:40|6842.5|6839.7|6844.4|6841.6|6845.3|6842.5|6842.4|6839.6|306
1629743330000|2021-08-23 18:28:50|6844.6|6841.8|6845.4|6842.6|6846|6843.2|6844.4|6841.6|222
1629743340000|2021-08-23 18:29:00|6846.4|6843.6|6848|6845.2|6848.6|6845.8|6845.6|6842.8|467
1629743350000|2021-08-23 18:29:10|6847.6|6844.8|6847.4|6844.6|6848.6|6845.8|6847.4|6844.6|432
1629743360000|2021-08-23 18:29:20|6847.5|6844.7|6847.4|6844.6|6848.4|6845.6|6847.4|6844.6|230
1629743370000|2021-08-23 18:29:30|6846.8|6844|6846.4|6843.6|6847.3|6844.5|6846.3|6843.5|281
1629743380000|2021-08-23 18:29:40|6846.3|6843.5|6845.4|6842.6|6846.4|6843.6|6844.4|6841.6|338
1629743390000|2021-08-23 18:29:50|6844.9|6842.1|6845.4|6842.6|6845.8|6843|6844.4|6841.6|550
1629743400000|2021-08-23 18:30:00|6845|6842.2|6840|6837.2|6845|6842.2|6836.8|6834|884
1629743410000|2021-08-23 18:30:10|6840.4|6837.6|6842.4|6839.6|6842.4|6839.6|6839.5|6836.7|214
1629743420000|2021-08-23 18:30:20|6842.6|6839.8|6844.4|6841.6|6844.5|6841.7|6842.6|6839.8|1032
1629743430000|2021-08-23 18:30:30|6843.6|6840.8|6839.6|6836.8|6843.6|6840.8|6839.6|6836.8|122
1629743440000|2021-08-23 18:30:40|6840|6837.2|6837.5|6834.7|6841|6838.2|6837.4|6834.6|363
1629743450000|2021-08-23 18:30:50|6837.4|6834.6|6838.8|6836|6839.3|6836.5|6837.4|6834.6|35
1629743460000|2021-08-23 18:31:00|6838.3|6835.5|6836.4|6833.6|6838.3|6835.5|6835.8|6833|106
1629743470000|2021-08-23 18:31:10|6835.9|6833.1|6838|6835.2|6838.4|6835.6|6835.8|6833|69
1629743480000|2021-08-23 18:31:20|6837.9|6835.1|6842.4|6839.6|6842.4|6839.6|6836.9|6834.1|77
1629743490000|2021-08-23 18:31:30|6843.4|6840.6|6842.8|6840|6843.4|6840.6|6841.9|6839.1|96
1629743500000|2021-08-23 18:31:40|6841.9|6839.1|6840.4|6837.6|6841.9|6839.1|6840.4|6837.6|14
1629743510000|2021-08-23 18:31:50|6840.9|6838.1|6839.6|6836.8|6841|6838.2|6839.6|6836.8|49
1629743520000|2021-08-23 18:32:00|6840|6837.2|6840.9|6838.1|6841|6838.2|6840|6837.2|24
1629743530000|2021-08-23 18:32:10|6841|6838.2|6841.8|6839|6841.9|6839.1|6841|6838.2|4
1629743540000|2021-08-23 18:32:20|6842.9|6840.1|6844|6841.2|6844.5|6841.7|6842.9|6840.1|97
1629743550000|2021-08-23 18:32:30|6843.8|6841|6844|6841.2|6844.5|6841.7|6842|6839.2|18
1629743560000|2021-08-23 18:32:40|6844.1|6841.3|6842.6|6839.8|6844.5|6841.7|6842.5|6839.7|6
1629743570000|2021-08-23 18:32:50|6843|6840.2|6843|6840.2|6843.4|6840.6|6843|6840.2|7
1629743580000|2021-08-23 18:33:00|6842.8|6840|6841.9|6839.1|6844|6841.2|6838.6|6835.8|226
1629743590000|2021-08-23 18:33:10|6841.6|6837.6|6841|6838.2|6842.8|6840|6839.4|6836.6|181
1629743600000|2021-08-23 18:33:20|6838.5|6835.7|6840.9|6838.1|6841|6838.2|6838.5|6835.7|16
1629743610000|2021-08-23 18:33:30|6841|6838.2|6840.9|6838.1|6841|6838.2|6840.4|6837.6|8
1629743620000|2021-08-23 18:33:40|6840.4|6837.6|6840.5|6837.7|6840.5|6837.7|6839.6|6836.8|5
1629743630000|2021-08-23 18:33:50|6840.4|6837.6|6840.4|6837.6|6840.4|6837.6|6838.5|6835.7|75
1629743640000|2021-08-23 18:34:00|6840|6837.2|6838.9|6836.1|6840|6837.2|6838.9|6836.1|9
1629743650000|2021-08-23 18:34:10|6839|6836.2|6839|6836.2|6839|6836.2|6838.8|6836|3
1629743660000|2021-08-23 18:34:20|6839.4|6836.6|6839.9|6837.1|6839.9|6837.1|6839.4|6836.6|1
1629743670000|2021-08-23 18:34:30|6839.4|6836.6|6839|6836.2|6840|6837.2|6838.9|6836.1|22
1629743680000|2021-08-23 18:34:40|6839.5|6836.7|6841.4|6838.6|6841.4|6838.6|6839.5|6836.7|9
1629743690000|2021-08-23 18:34:50|6842|6839.2|6841.9|6839.1|6842|6839.2|6841.4|6838.6|40
1629743700000|2021-08-23 18:35:00|6841.5|6838.7|6841|6838.2|6841.5|6838.7|6841|6838.2|0
1629743710000|2021-08-23 18:35:10|6840.4|6837.6|6840.1|6837.3|6840.4|6837.6|6840|6837.2|3
1629743720000|2021-08-23 18:35:20|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1629743730000|2021-08-23 18:35:30|6839.9|6837.1|6840|6837.2|6840|6837.2|6839.9|6837.1|2
1629743740000|2021-08-23 18:35:40|||||||||9
1629743760000|2021-08-23 18:36:00|6840.2|6837.4|6840.1|6837.3|6840.5|6837.7|6840.1|6837.3|6
1629743770000|2021-08-23 18:36:10|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|71
1629743790000|2021-08-23 18:36:30|6839.6|6836.8|6839.6|6836.8|6839.6|6836.8|6839.6|6836.8|1
1629743810000|2021-08-23 18:36:50|||||||||10
1629743820000|2021-08-23 18:37:00|6839.4|6836.6|6838.1|6835.3|6839.4|6836.6|6838|6835.2|5
1629743830000|2021-08-23 18:37:10|6838.5|6835.7|6841.1|6838.3|6841.6|6838.8|6838.5|6835.7|60
1629743840000|2021-08-23 18:37:20|6841|6838.2|6840.5|6837.7|6841|6838.2|6840.5|6837.7|2
1629743850000|2021-08-23 18:37:30|6840.4|6837.6|6841|6838.2|6841|6838.2|6840.4|6837.6|3
1629743860000|2021-08-23 18:37:40|6841.1|6838.3|6841.5|6838.7|6842|6839.2|6841.1|6838.3|4
1629743870000|2021-08-23 18:37:50|6841.4|6838.6|6842.4|6839.6|6843.5|6840.7|6841.4|6838.6|47
1629743880000|2021-08-23 18:38:00|6841.6|6838.8|6842.4|6839.6|6842.4|6839.6|6841.4|6838.6|80
1629743890000|2021-08-23 18:38:10|6842.3|6839.5|6841.9|6839.1|6842.3|6839.5|6841.6|6838.8|31
1629743900000|2021-08-23 18:38:20|6842|6839.2|6842|6839.2|6842|6839.2|6842|6839.2|4
1629743910000|2021-08-23 18:38:30|6842.4|6839.6|6842.9|6840.1|6842.9|6840.1|6842.4|6839.6|38
1629743920000|2021-08-23 18:38:40|6843.7|6840.9|6844|6841.2|6844|6841.2|6843.7|6840.9|6
1629743930000|2021-08-23 18:38:50|6843.9|6841.1|6844|6841.2|6844|6841.2|6843.9|6841.1|5
1629743940000|2021-08-23 18:39:00|6843.6|6840.8|6843.6|6840.8|6843.6|6840.8|6843.4|6840.6|6
1629743950000|2021-08-23 18:39:10|6844|6841.2|6844.4|6841.6|6844.4|6841.6|6844|6841.2|3
1629743970000|2021-08-23 18:39:30|6844|6841.2|6845.1|6842.3|6845.1|6842.3|6844|6841.2|10
1629743980000|2021-08-23 18:39:40|6845|6842.2|6847|6844.2|6847|6844.2|6845|6842.2|5
1629743990000|2021-08-23 18:39:50|6846.1|6843.3|6845.5|6842.7|6846.1|6843.3|6845.4|6842.6|16
1629744000000|2021-08-23 18:40:00|6845.1|6842.3|6843|6840.2|6845.1|6842.3|6842.9|6840.1|12
1629744010000|2021-08-23 18:40:10|6842.9|6840.1|6843|6840.2|6843|6840.2|6842.9|6840.1|0
1629744020000|2021-08-23 18:40:20|6842.9|6840.1|6842.9|6840.1|6843|6840.2|6842.9|6840.1|32
1629744030000|2021-08-23 18:40:30|6843|6840.2|6847.1|6844.3|6848.2|6845.4|6842.9|6840.1|733
1629744040000|2021-08-23 18:40:40|6846.6|6843.8|6846.1|6843.3|6846.6|6843.8|6846.1|6843.3|8
1629744050000|2021-08-23 18:40:50|6846|6843.2|6845.7|6842.9|6846|6843.2|6845.7|6842.9|1
1629744060000|2021-08-23 18:41:00|6846.1|6843.3|6845.6|6842.8|6846.1|6843.3|6845.6|6842.8|2
1629744070000|2021-08-23 18:41:10|6846|6843.2|6847.1|6844.3|6847.2|6844.4|6845.6|6842.8|22
1629744080000|2021-08-23 18:41:20|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|1
1629744090000|2021-08-23 18:41:30|6848.4|6845.6|6847.6|6844.8|6848.4|6845.6|6847.6|6844.8|11
1629744100000|2021-08-23 18:41:40|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|6847.2|6844.4|0
1629744120000|2021-08-23 18:42:00|6847.1|6844.3|6848.1|6845.3|6848.1|6845.3|6847.1|6844.3|13
1629744130000|2021-08-23 18:42:10|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|6848.2|6845.4|2
1629744140000|2021-08-23 18:42:20|6848.1|6845.3|6848.2|6845.4|6848.2|6845.4|6848.1|6845.3|2
1629744150000|2021-08-23 18:42:30|6848.1|6845.3|6847.2|6844.4|6848.2|6845.4|6846.1|6843.3|70
1629744170000|2021-08-23 18:42:50|6847.1|6844.3|6847.7|6844.9|6848.1|6845.3|6847.1|6844.3|108
1629744180000|2021-08-23 18:43:00|6848.1|6845.3|6846.3|6843.5|6848.1|6845.3|6846.3|6843.5|52
1629744190000|2021-08-23 18:43:10|6847.1|6844.3|6847.2|6844.4|6847.2|6844.4|6847.1|6844.3|0
1629744200000|2021-08-23 18:43:20|6847.7|6844.9|6847.7|6844.9|6847.7|6844.9|6847.1|6844.3|7
1629744210000|2021-08-23 18:43:30|6848.1|6845.3|6847.2|6844.4|6848.1|6845.3|6847.1|6844.3|1
1629744220000|2021-08-23 18:43:40|6846.8|6844|6847.1|6844.3|6847.2|6844.4|6846.6|6843.8|5
1629744230000|2021-08-23 18:43:50|6847|6844.2|6847.2|6844.4|6847.2|6844.4|6846.6|6843.8|21
1629744240000|2021-08-23 18:44:00|6847.1|6844.3|6846.7|6843.9|6847.1|6844.3|6846.7|6843.9|2
1629744250000|2021-08-23 18:44:10|6847.2|6844.4|6847.6|6844.8|6848.1|6845.3|6847.2|6844.4|3
1629744260000|2021-08-23 18:44:20|6847.3|6844.5|6848.6|6845.8|6848.6|6845.8|6847.2|6844.4|3
1629744270000|2021-08-23 18:44:30|6849.2|6846.4|6848.6|6845.8|6849.2|6846.4|6848.6|6845.8|20
1629744280000|2021-08-23 18:44:40|6848.2|6845.4|6847.2|6844.4|6848.2|6845.4|6847.2|6844.4|24
1629744290000|2021-08-23 18:44:50|6848|6845.2|6848.1|6845.3|6848.1|6845.3|6848|6845.2|1
1629744300000|2021-08-23 18:45:00|6847.6|6844.8|6847.6|6844.8|6848.2|6845.4|6847.6|6844.8|3
1629744310000|2021-08-23 18:45:10|6847.2|6844.4|6849.1|6846.3|6849.1|6846.3|6847.2|6844.4|49
1629744320000|2021-08-23 18:45:20|||||||||7
1629744330000|2021-08-23 18:45:30|6849.7|6846.9|6845.6|6842.8|6850.2|6847.4|6845.6|6842.8|348
1629744340000|2021-08-23 18:45:40|6845.8|6843|6843.3|6840.5|6846.1|6843.3|6843.2|6840.4|61
1629744350000|2021-08-23 18:45:50|6842.3|6839.5|6843.3|6840.5|6843.3|6840.5|6842.3|6839.5|98
1629744360000|2021-08-23 18:46:00|6843.7|6840.9|6843.8|6841|6844.3|6841.5|6843.6|6840.8|1
1629744380000|2021-08-23 18:46:20|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|6843.7|6840.9|1
1629744390000|2021-08-23 18:46:30|6843.3|6840.5|6842.2|6839.4|6843.3|6840.5|6841.2|6838.4|2
1629744400000|2021-08-23 18:46:40|6842.6|6839.8|6842.6|6839.8|6842.6|6839.8|6842.6|6839.8|1
1629744410000|2021-08-23 18:46:50|6842.8|6840|6842.6|6839.8|6843.6|6840.8|6842.6|6839.8|9
1629744420000|2021-08-23 18:47:00|6841.8|6839|6842.6|6839.8|6842.7|6839.9|6841.7|6838.9|1
1629744430000|2021-08-23 18:47:10|6843.1|6840.3|6839.7|6836.9|6843.1|6840.3|6839.7|6836.9|142
1629744440000|2021-08-23 18:47:20|6840|6837.2|6841.2|6838.4|6841.8|6839|6838.8|6836|79
1629744450000|2021-08-23 18:47:30|||||||||2
1629744460000|2021-08-23 18:47:40|6841.6|6838.8|6841.8|6839|6841.8|6839|6841.6|6838.8|19
1629744480000|2021-08-23 18:48:00|6841.4|6838.6|6841.3|6838.5|6841.4|6838.6|6841.3|6838.5|1
1629744490000|2021-08-23 18:48:10|6841.2|6838.4|6839.2|6836.4|6841.2|6838.4|6839.2|6836.4|8
1629744500000|2021-08-23 18:48:20|6838.8|6836|6838.8|6836|6838.8|6836|6838.7|6835.9|3
1629744510000|2021-08-23 18:48:30|6838.2|6835.4|6837.6|6834.8|6838.2|6835.4|6837.6|6834.8|2
1629744520000|2021-08-23 18:48:40|6837.5|6834.7|6837.2|6834.4|6837.5|6834.7|6836.8|6834|1
1629744530000|2021-08-23 18:48:50|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|6837.3|6834.5|1
1629744540000|2021-08-23 18:49:00|6837.2|6834.4|6837.7|6834.9|6837.8|6835|6836.8|6834|4
1629744550000|2021-08-23 18:49:10|6837.1|6834.3|6837.1|6834.3|6837.2|6834.4|6836.2|6833.4|11
1629744560000|2021-08-23 18:49:20|6837.2|6834.4|6837.1|6834.3|6837.2|6834.4|6837.1|6834.3|0
1629744570000|2021-08-23 18:49:30|6837.2|6834.4|6837.1|6834.3|6837.2|6834.4|6837.1|6834.3|0
1629744580000|2021-08-23 18:49:40|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.1|6834.3|0
1629744590000|2021-08-23 18:49:50|6837.6|6834.8|6837.2|6834.4|6837.6|6834.8|6837.2|6834.4|19
1629744600000|2021-08-23 18:50:00|6837.7|6834.9|6837.2|6834.4|6837.7|6834.9|6837.2|6834.4|14
1629744610000|2021-08-23 18:50:10|6838.6|6835.8|6836.6|6833.8|6838.6|6835.8|6836.5|6833.7|12
1629744620000|2021-08-23 18:50:20|||||||||3
1629744640000|2021-08-23 18:50:40|6836.2|6833.4|6836.1|6833.3|6836.2|6833.4|6836.1|6833.3|20
1629744650000|2021-08-23 18:50:50|6835.6|6832.8|6834.2|6831.4|6835.6|6832.8|6834.1|6831.3|38
1629744660000|2021-08-23 18:51:00|6833.6|6830.8|6832.2|6829.4|6833.7|6830.9|6831.6|6828.8|291
1629744670000|2021-08-23 18:51:10|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|6832.1|6829.3|4
1629744680000|2021-08-23 18:51:20|6832.2|6829.4|6834.3|6831.5|6834.3|6831.5|6832.1|6829.3|17
1629744690000|2021-08-23 18:51:30|6834.2|6831.4|6834.3|6831.5|6834.3|6831.5|6834.2|6831.4|40
1629744700000|2021-08-23 18:51:40|6834.2|6831.4|6834.3|6831.5|6834.3|6831.5|6834.2|6831.4|5
1629744730000|2021-08-23 18:52:10|6834.8|6832|6834.3|6831.5|6834.8|6832|6834.3|6831.5|4
1629744740000|2021-08-23 18:52:20|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|3
1629744770000|2021-08-23 18:52:50|6835.1|6832.3|6834.2|6831.4|6835.1|6832.3|6834.2|6831.4|2
1629744780000|2021-08-23 18:53:00|6834.1|6831.3|6835.2|6832.4|6835.2|6832.4|6834.1|6831.3|4
1629744790000|2021-08-23 18:53:10|6834.4|6831.6|6834.8|6832|6834.8|6832|6834.3|6831.5|1
1629744800000|2021-08-23 18:53:20|6834.7|6831.9|6834.3|6831.5|6834.7|6831.9|6834.3|6831.5|1
1629744810000|2021-08-23 18:53:30|6834.8|6832|6834.8|6832|6834.8|6832|6834.8|6832|0
1629744820000|2021-08-23 18:53:40|6835.5|6832.7|6834.2|6831.4|6835.5|6832.7|6834.2|6831.4|3
1629744830000|2021-08-23 18:53:50|6834.6|6831.8|6834.7|6831.9|6834.7|6831.9|6834.6|6831.8|1
1629744860000|2021-08-23 18:54:20|6834.6|6831.8|6834.2|6831.4|6834.8|6832|6834.2|6831.4|7
1629744870000|2021-08-23 18:54:30|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|6834.2|6831.4|2
1629744880000|2021-08-23 18:54:40|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|6835.1|6832.3|0
1629744890000|2021-08-23 18:54:50|6834.3|6831.5|6834.8|6832|6834.8|6832|6834.3|6831.5|2
1629744900000|2021-08-23 18:55:00|6834.3|6831.5|6834.3|6831.5|6834.3|6831.5|6834.3|6831.5|3
1629744910000|2021-08-23 18:55:10|6834.2|6831.4|6833.2|6830.4|6834.7|6831.9|6833.2|6830.4|4
1629744920000|2021-08-23 18:55:20|||||||||1
1629744930000|2021-08-23 18:55:30|6833.6|6830.8|6834.2|6831.4|6834.2|6831.4|6833.6|6830.8|7
1629744940000|2021-08-23 18:55:40|6834.6|6831.8|6835.2|6832.4|6835.2|6832.4|6834.6|6831.8|2
1629744960000|2021-08-23 18:56:00|6835|6832.2|6834.2|6831.4|6835|6832.2|6834.2|6831.4|3
1629744970000|2021-08-23 18:56:10|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|6834.1|6831.3|8
1629744980000|2021-08-23 18:56:20|6834.2|6831.4|6834.1|6831.3|6834.2|6831.4|6834.1|6831.3|4
1629744990000|2021-08-23 18:56:30|6833.7|6830.9|6834.7|6831.9|6834.7|6831.9|6833.7|6830.9|7
1629745010000|2021-08-23 18:56:50|6834.8|6832|6834.8|6832|6834.8|6832|6834.8|6832|0
1629745020000|2021-08-23 18:57:00|6834.7|6831.9|6835.2|6832.4|6835.2|6832.4|6833.6|6830.8|17
1629745030000|2021-08-23 18:57:10|6834.8|6832|6834.7|6831.9|6834.8|6832|6834.7|6831.9|1
1629745040000|2021-08-23 18:57:20|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|13
1629745050000|2021-08-23 18:57:30|6834.1|6831.3|6834.7|6831.9|6834.7|6831.9|6832.8|6830|4
1629745060000|2021-08-23 18:57:40|6834.6|6831.8|6834.2|6831.4|6834.6|6831.8|6834.2|6831.4|0
1629745080000|2021-08-23 18:58:00|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|6834.2|6831.4|19
1629745090000|2021-08-23 18:58:10|6835.9|6833.1|6835.7|6832.9|6835.9|6833.1|6835.2|6832.4|15
1629745110000|2021-08-23 18:58:30|||||||||12
1629745120000|2021-08-23 18:58:40|6835.8|6833|6838.2|6835.4|6838.2|6835.4|6835.8|6833|0
1629745130000|2021-08-23 18:58:50|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|1
1629745140000|2021-08-23 18:59:00|6837.2|6834.4|6837.1|6834.3|6837.2|6834.4|6837.1|6834.3|6
1629745150000|2021-08-23 18:59:10|6836.7|6833.9|6837.2|6834.4|6837.2|6834.4|6836.7|6833.9|3
1629745160000|2021-08-23 18:59:20|6837.1|6834.3|6837.2|6834.4|6837.2|6834.4|6837.1|6834.3|1
1629745170000|2021-08-23 18:59:30|||||||||1
1629745180000|2021-08-23 18:59:40|6836.6|6833.8|6836.2|6833.4|6836.6|6833.8|6835.7|6832.9|5
1629745200000|2021-08-23 19:00:00|6835.7|6832.9|6833.6|6830.8|6835.7|6832.9|6833.6|6830.8|23
1629745210000|2021-08-23 19:00:10|6833.2|6830.4|6834.6|6831.8|6834.6|6831.8|6833.2|6830.4|14
1629745230000|2021-08-23 19:00:30|6834.7|6831.9|6835.1|6832.3|6835.2|6832.4|6834.7|6831.9|2
1629745240000|2021-08-23 19:00:40|6835.2|6832.4|6835|6832.2|6835.2|6832.4|6835|6832.2|15
1629745250000|2021-08-23 19:00:50|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|3
1629745260000|2021-08-23 19:01:00|||||||||1
1629745270000|2021-08-23 19:01:10|6834.9|6832.1|6836.2|6833.4|6836.2|6833.4|6834.9|6832.1|4
1629745280000|2021-08-23 19:01:20|6836.1|6833.3|6835.2|6832.4|6836.1|6833.3|6835.2|6832.4|3
1629745310000|2021-08-23 19:01:50|6835.6|6832.8|6836.1|6833.3|6836.1|6833.3|6835.6|6832.8|1
1629745320000|2021-08-23 19:02:00|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|0
1629745350000|2021-08-23 19:02:30|6836.6|6833.8|6836.7|6833.9|6836.7|6833.9|6836.6|6833.8|8
1629745360000|2021-08-23 19:02:40|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|0
1629745390000|2021-08-23 19:03:10|6837|6834.2|6836.6|6833.8|6837|6834.2|6836.6|6833.8|9
1629745400000|2021-08-23 19:03:20|6837|6834.2|6837.1|6834.3|6837.1|6834.3|6837|6834.2|2
1629745410000|2021-08-23 19:03:30|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|0
1629745440000|2021-08-23 19:04:00|6837.1|6834.3|6836.6|6833.8|6837.1|6834.3|6836.6|6833.8|3
1629745450000|2021-08-23 19:04:10|6836.2|6833.4|6837.7|6834.9|6837.7|6834.9|6836.2|6833.4|5
1629745460000|2021-08-23 19:04:20|6837.8|6835|6838.6|6835.8|6838.6|6835.8|6837.8|6835|1
1629745470000|2021-08-23 19:04:30|6838.2|6835.4|6837.7|6834.9|6838.2|6835.4|6837.2|6834.4|1
1629745480000|2021-08-23 19:04:40|6837.6|6834.8|6837.8|6835|6837.8|6835|6837.2|6834.4|0
1629745490000|2021-08-23 19:04:50|6838.1|6835.3|6838.7|6835.9|6838.7|6835.9|6837.6|6834.8|12
1629745500000|2021-08-23 19:05:00|6838.6|6835.8|6838.7|6835.9|6838.7|6835.9|6838.6|6835.8|0
1629745510000|2021-08-23 19:05:10|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|0
1629745520000|2021-08-23 19:05:20|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|6838.7|6835.9|0
1629745530000|2021-08-23 19:05:30|6838.6|6835.8|6838.2|6835.4|6838.6|6835.8|6838.2|6835.4|2
1629745540000|2021-08-23 19:05:40|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|6838.6|6835.8|9
1629745560000|2021-08-23 19:06:00|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|1
1629745570000|2021-08-23 19:06:10|6838|6835.2|6837.8|6835|6838.2|6835.4|6837.7|6834.9|24
1629745580000|2021-08-23 19:06:20|6838.2|6835.4|6837.8|6835|6838.2|6835.4|6837.8|6835|18
1629745590000|2021-08-23 19:06:30|6838.2|6835.4|6838.7|6835.9|6838.8|6836|6838.2|6835.4|3
1629745600000|2021-08-23 19:06:40|6838.6|6835.8|6839.2|6836.4|6839.2|6836.4|6838.6|6835.8|2
1629745610000|2021-08-23 19:06:50|6839.1|6836.3|6839.7|6836.9|6839.7|6836.9|6839.1|6836.3|7
1629745620000|2021-08-23 19:07:00|6840.1|6837.3|6840.8|6838|6840.8|6838|6839.2|6836.4|29
1629745630000|2021-08-23 19:07:10|6840.7|6837.9|6840.2|6837.4|6840.8|6838|6840.2|6837.4|2
1629745670000|2021-08-23 19:07:50|6840.1|6837.3|6840.2|6837.4|6840.2|6837.4|6840.1|6837.3|15
1629745680000|2021-08-23 19:08:00|6840.1|6837.3|6840.8|6838|6840.8|6838|6840.1|6837.3|1
1629745690000|2021-08-23 19:08:10|6841.2|6838.4|6841.2|6838.4|6841.2|6838.4|6841.2|6838.4|13
1629745700000|2021-08-23 19:08:20|6841.6|6838.8|6841.7|6838.9|6841.8|6839|6841.6|6838.8|3
1629745710000|2021-08-23 19:08:30|6842.1|6839.3|6841.6|6838.8|6842.1|6839.3|6841.6|6838.8|2
1629745720000|2021-08-23 19:08:40|6841.3|6838.5|6842.1|6839.3|6842.2|6839.4|6841.3|6838.5|1
1629745730000|2021-08-23 19:08:50|6841.7|6838.9|6841.7|6838.9|6841.8|6839|6841.7|6838.9|4
1629745740000|2021-08-23 19:09:00|6841.6|6838.8|6841.6|6838.8|6841.6|6838.8|6841.6|6838.8|0
1629745750000|2021-08-23 19:09:10|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|6842.2|6839.4|7
1629745770000|2021-08-23 19:09:30|6841.7|6838.9|6841.7|6838.9|6842.2|6839.4|6841.7|6838.9|55
1629745790000|2021-08-23 19:09:50|6841.8|6839|6841.8|6839|6841.8|6839|6841.8|6839|0
1629745800000|2021-08-23 19:10:00|6842.2|6839.4|6841.7|6838.9|6842.2|6839.4|6841.6|6838.8|3
1629745810000|2021-08-23 19:10:10|6841.6|6838.8|6840.7|6837.9|6841.6|6838.8|6840.6|6837.8|6
1629745820000|2021-08-23 19:10:20|6840.6|6837.8|6840.7|6837.9|6840.7|6837.9|6840.6|6837.8|1
1629745830000|2021-08-23 19:10:30|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|6840.2|6837.4|0
1629745840000|2021-08-23 19:10:40|6840.1|6837.3|6840.2|6837.4|6840.2|6837.4|6840.1|6837.3|0
1629745860000|2021-08-23 19:11:00|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|6840.3|6837.5|5
1629745870000|2021-08-23 19:11:10|6840.2|6837.4|6840.2|6837.4|6840.3|6837.5|6840.2|6837.4|3
1629745880000|2021-08-23 19:11:20|6839.8|6837|6839.7|6836.9|6839.8|6837|6839.7|6836.9|28
1629745890000|2021-08-23 19:11:30|6838.8|6836|6838.7|6835.9|6838.8|6836|6838.6|6835.8|34
1629745900000|2021-08-23 19:11:40|6838.6|6835.8|6838.6|6835.8|6838.8|6836|6838.2|6835.4|7
1629745910000|2021-08-23 19:11:50|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|6838.2|6835.4|29
1629745920000|2021-08-23 19:12:00|6837.4|6834.6|6837.2|6834.4|6837.4|6834.6|6837.1|6834.3|3
1629745930000|2021-08-23 19:12:10|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|1
1629745940000|2021-08-23 19:12:20|6837.6|6834.8|6837.2|6834.4|6837.6|6834.8|6837.2|6834.4|1
1629745950000|2021-08-23 19:12:30|6837.1|6834.3|6836.8|6834|6837.2|6834.4|6836.2|6833.4|7
1629745960000|2021-08-23 19:12:40|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|1
1629745970000|2021-08-23 19:12:50|6836.8|6834|6836.2|6833.4|6836.8|6834|6836.2|6833.4|0
1629745980000|2021-08-23 19:13:00|6836.6|6833.8|6836.7|6833.9|6837.2|6834.4|6836.3|6833.5|49
1629745990000|2021-08-23 19:13:10|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|1
1629746000000|2021-08-23 19:13:20|6836.8|6834|6836.3|6833.5|6836.8|6834|6836.3|6833.5|0
1629746020000|2021-08-23 19:13:40|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|0
1629746030000|2021-08-23 19:13:50|||||||||4
1629746040000|2021-08-23 19:14:00|6836.8|6834|6837.3|6834.5|6837.3|6834.5|6836.8|6834|207
1629746050000|2021-08-23 19:14:10|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|0
1629746060000|2021-08-23 19:14:20|6837.6|6834.8|6837.7|6834.9|6837.7|6834.9|6837.6|6834.8|0
1629746070000|2021-08-23 19:14:30|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|0
1629746090000|2021-08-23 19:14:50|6836.6|6833.8|6835.7|6832.9|6836.6|6833.8|6834.6|6831.8|11
1629746100000|2021-08-23 19:15:00|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|0
1629746110000|2021-08-23 19:15:10|6834.7|6831.9|6834.3|6831.5|6834.7|6831.9|6834.2|6831.4|0
1629746120000|2021-08-23 19:15:20|6834.2|6831.4|6834.2|6831.4|6834.3|6831.5|6834.2|6831.4|0
1629746130000|2021-08-23 19:15:30|6833.8|6831|6833.8|6831|6833.8|6831|6833.8|6831|6
1629746140000|2021-08-23 19:15:40|6834.2|6831.4|6834.8|6832|6834.8|6832|6834.2|6831.4|1
1629746150000|2021-08-23 19:15:50|6834.7|6831.9|6834.8|6832|6834.8|6832|6834.4|6831.6|0
1629746160000|2021-08-23 19:16:00|6834.3|6831.5|6834.4|6831.6|6834.4|6831.6|6834.3|6831.5|0
1629746170000|2021-08-23 19:16:10|6834.8|6832|6835.7|6832.9|6835.7|6832.9|6834.8|6832|1
1629746180000|2021-08-23 19:16:20|6835.8|6833|6836.8|6834|6836.8|6834|6835.7|6832.9|10
1629746190000|2021-08-23 19:16:30|6837.2|6834.4|6837.3|6834.5|6837.8|6835|6837.2|6834.4|2
1629746200000|2021-08-23 19:16:40|6837.8|6835|6837.8|6835|6837.8|6835|6837.8|6835|0
1629746220000|2021-08-23 19:17:00|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|6837.7|6834.9|1
1629746230000|2021-08-23 19:17:10|6837.3|6834.5|6837.2|6834.4|6837.3|6834.5|6837.2|6834.4|1
1629746250000|2021-08-23 19:17:30|6836.7|6833.9|6836.8|6834|6836.8|6834|6836.7|6833.9|1
1629746270000|2021-08-23 19:17:50|6837.1|6834.3|6836.7|6833.9|6837.1|6834.3|6836.7|6833.9|0
1629746280000|2021-08-23 19:18:00|6836.8|6834|6836.8|6834|6836.8|6834|6836.7|6833.9|0
1629746290000|2021-08-23 19:18:10|6836.7|6833.9|6836.7|6833.9|6836.8|6834|6836.7|6833.9|0
1629746300000|2021-08-23 19:18:20|6836.8|6834|6836.3|6833.5|6836.8|6834|6836.3|6833.5|25
1629746310000|2021-08-23 19:18:30|6836.2|6833.4|6835.8|6833|6836.2|6833.4|6835.8|6833|0
1629746330000|2021-08-23 19:18:50|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|6835.7|6832.9|4
1629746340000|2021-08-23 19:19:00|6835.8|6833|6835.7|6832.9|6835.8|6833|6835.6|6832.8|7
1629746360000|2021-08-23 19:19:20|6835.8|6833|6835.8|6833|6835.8|6833|6835.8|6833|0
1629746370000|2021-08-23 19:19:30|6836.3|6833.5|6836.3|6833.5|6836.3|6833.5|6836.2|6833.4|0
1629746380000|2021-08-23 19:19:40|6836.2|6833.4|6835.8|6833|6836.3|6833.5|6835.8|6833|0
1629746390000|2021-08-23 19:19:50|6835.7|6832.9|6835.6|6832.8|6836.1|6833.3|6835.6|6832.8|12
1629746400000|2021-08-23 19:20:00|6835.8|6833|6835.8|6833|6835.8|6833|6835.8|6833|15
1629746410000|2021-08-23 19:20:10|6836.8|6834|6837.1|6834.3|6837.1|6834.3|6836.8|6834|1
1629746420000|2021-08-23 19:20:20|6836.8|6834|6836.7|6833.9|6836.8|6834|6836.7|6833.9|0
1629746430000|2021-08-23 19:20:30|6836.6|6833.8|6836.7|6833.9|6836.7|6833.9|6836.6|6833.8|0
1629746440000|2021-08-23 19:20:40|6836.8|6834|6836.8|6834|6836.8|6834|6836.7|6833.9|0
1629746450000|2021-08-23 19:20:50|6836.7|6833.9|6836.7|6833.9|6836.8|6834|6836.7|6833.9|1
1629746460000|2021-08-23 19:21:00|6836.8|6834|6836.8|6834|6836.8|6834|6836.8|6834|0
1629746470000|2021-08-23 19:21:10|6836.7|6833.9|6836.8|6834|6837.2|6834.4|6836.7|6833.9|1
1629746480000|2021-08-23 19:21:20|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|0
1629746490000|2021-08-23 19:21:30|6836.6|6833.8|6836.7|6833.9|6836.7|6833.9|6836.6|6833.8|1
1629746510000|2021-08-23 19:21:50|6837.2|6834.4|6837.1|6834.3|6837.2|6834.4|6837.1|6834.3|0
1629746520000|2021-08-23 19:22:00|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|3
1629746540000|2021-08-23 19:22:20|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|1
1629746550000|2021-08-23 19:22:30|6836.6|6833.8|6835.8|6833|6836.6|6833.8|6835.8|6833|35
1629746560000|2021-08-23 19:22:40|6834.6|6831.8|6835.2|6832.4|6835.2|6832.4|6834.6|6831.8|20
1629746570000|2021-08-23 19:22:50|6834.7|6831.9|6834.8|6832|6834.8|6832|6834.7|6831.9|6
1629746590000|2021-08-23 19:23:10|6835.3|6832.5|6835.3|6832.5|6835.3|6832.5|6834.8|6832|0
1629746600000|2021-08-23 19:23:20|6835.2|6832.4|6835.3|6832.5|6835.3|6832.5|6835.2|6832.4|0
1629746610000|2021-08-23 19:23:30|6835.2|6832.4|6835.2|6832.4|6835.3|6832.5|6835.2|6832.4|0
1629746630000|2021-08-23 19:23:50|6834.8|6832|6834.8|6832|6834.8|6832|6833.8|6831|35
1629746640000|2021-08-23 19:24:00|6834.7|6831.9|6834.8|6832|6834.8|6832|6834.7|6831.9|2
1629746670000|2021-08-23 19:24:30|6835.6|6832.8|6835.3|6832.5|6836.3|6833.5|6835.3|6832.5|13
1629746680000|2021-08-23 19:24:40|6835.2|6832.4|6835.2|6832.4|6835.3|6832.5|6835.2|6832.4|0
1629746690000|2021-08-23 19:24:50|6834.8|6832|6834.8|6832|6834.8|6832|6834.8|6832|2
1629746700000|2021-08-23 19:25:00|6835.2|6832.4|6834.3|6831.5|6835.2|6832.4|6834.2|6831.4|1
1629746710000|2021-08-23 19:25:10|6834.8|6832|6834.8|6832|6834.8|6832|6834.8|6832|20
1629746740000|2021-08-23 19:25:40|6834.6|6831.8|6834.2|6831.4|6834.6|6831.8|6834.2|6831.4|1
1629746760000|2021-08-23 19:26:00|6834.3|6831.5|6834.3|6831.5|6834.3|6831.5|6834.3|6831.5|3
1629746770000|2021-08-23 19:26:10|6834.2|6831.4|6833.2|6830.4|6834.2|6831.4|6833.2|6830.4|24
1629746790000|2021-08-23 19:26:30|6833.3|6830.5|6833.3|6830.5|6833.3|6830.5|6833.2|6830.4|6
1629746800000|2021-08-23 19:26:40|6833.4|6830.6|6835.2|6832.4|6835.2|6832.4|6833.4|6830.6|4
1629746810000|2021-08-23 19:26:50|6834.7|6831.9|6835.3|6832.5|6835.3|6832.5|6834.7|6831.9|4
1629746820000|2021-08-23 19:27:00|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|0
1629746830000|2021-08-23 19:27:10|6834.8|6832|6834.7|6831.9|6834.8|6832|6834.7|6831.9|1
1629746840000|2021-08-23 19:27:20|6834.6|6831.8|6834.3|6831.5|6834.6|6831.8|6834.2|6831.4|2
1629746850000|2021-08-23 19:27:30|6834.2|6831.4|6834.2|6831.4|6834.2|6831.4|6833.8|6831|3
1629746870000|2021-08-23 19:27:50|6834.3|6831.5|6834.3|6831.5|6834.3|6831.5|6834.3|6831.5|5
1629746880000|2021-08-23 19:28:00|6834.8|6832|6833.7|6830.9|6834.8|6832|6833.7|6830.9|32
1629746890000|2021-08-23 19:28:10|6833.3|6830.5|6833.3|6830.5|6833.8|6831|6833.3|6830.5|0
1629746900000|2021-08-23 19:28:20|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|6834.2|6831.4|1
1629746920000|2021-08-23 19:28:40|6834.2|6831.4|6834.3|6831.5|6834.3|6831.5|6834.2|6831.4|0
1629746930000|2021-08-23 19:28:50|6834.2|6831.4|6834.7|6831.9|6835.1|6832.3|6833.2|6830.4|20
1629746940000|2021-08-23 19:29:00|6834.3|6831.5|6835.7|6832.9|6835.8|6833|6834.3|6831.5|10
1629746950000|2021-08-23 19:29:10|6836.6|6833.8|6837.2|6834.4|6837.6|6834.8|6836.6|6833.8|0
1629746960000|2021-08-23 19:29:20|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|3
1629746980000|2021-08-23 19:29:40|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|6836.7|6833.9|0
1629747000000|2021-08-23 19:30:00|6836.6|6833.8|6835.2|6832.4|6836.6|6833.8|6835.2|6832.4|1
1629747010000|2021-08-23 19:30:10|6835.1|6832.3|6835.1|6832.3|6835.2|6832.4|6835.1|6832.3|0
1629747020000|2021-08-23 19:30:20|6835.2|6832.4|6835.1|6832.3|6835.2|6832.4|6835.1|6832.3|0
1629747030000|2021-08-23 19:30:30|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|0
1629747040000|2021-08-23 19:30:40|6834.8|6832|6835.2|6832.4|6835.2|6832.4|6834.8|6832|1
1629747070000|2021-08-23 19:31:10|||||||||1
1629747090000|2021-08-23 19:31:30|6835.4|6832.6|6835.2|6832.4|6835.8|6833|6835.2|6832.4|6
1629747100000|2021-08-23 19:31:40|||||||||2
1629747110000|2021-08-23 19:31:50|6834.8|6832|6834.8|6832|6834.8|6832|6834.8|6832|2
1629747120000|2021-08-23 19:32:00|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|17
1629747130000|2021-08-23 19:32:10|||||||||12
1629747140000|2021-08-23 19:32:20|6835.6|6832.8|6837.2|6834.4|6837.2|6834.4|6835.6|6832.8|14
1629747150000|2021-08-23 19:32:30|6837.1|6834.3|6837.2|6834.4|6837.2|6834.4|6837.1|6834.3|6
1629747160000|2021-08-23 19:32:40|6837.1|6834.3|6837.2|6834.4|6837.2|6834.4|6837.1|6834.3|2
1629747170000|2021-08-23 19:32:50|||||||||6
1629747180000|2021-08-23 19:33:00|||||||||27
1629747190000|2021-08-23 19:33:10|||||||||2
1629747200000|2021-08-23 19:33:20|6837.1|6834.3|6836.7|6833.9|6837.8|6835|6836.2|6833.4|17
1629747210000|2021-08-23 19:33:30|6836.2|6833.4|6835.7|6832.9|6836.2|6833.4|6835.7|6832.9|6
1629747230000|2021-08-23 19:33:50|6835.8|6833|6835.7|6832.9|6836.2|6833.4|6835.7|6832.9|1
1629747240000|2021-08-23 19:34:00|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|6835.2|6832.4|5
1629747250000|2021-08-23 19:34:10|6835.6|6832.8|6835.7|6832.9|6835.7|6832.9|6835.6|6832.8|1
1629747260000|2021-08-23 19:34:20|6835.8|6833|6836.3|6833.5|6836.3|6833.5|6835.8|6833|10
1629747270000|2021-08-23 19:34:30|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|0
1629747280000|2021-08-23 19:34:40|||||||||1
1629747300000|2021-08-23 19:35:00|6835.8|6833|6835.8|6833|6835.8|6833|6835.8|6833|0
1629747310000|2021-08-23 19:35:10|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|6836.2|6833.4|0
1629747320000|2021-08-23 19:35:20|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|6835.6|6832.8|4
1629747330000|2021-08-23 19:35:30|6834.8|6832|6834.7|6831.9|6834.8|6832|6834.7|6831.9|7
1629747340000|2021-08-23 19:35:40|6834.8|6832|6834.7|6831.9|6834.8|6832|6834.7|6831.9|2
1629747360000|2021-08-23 19:36:00|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|6834.6|6831.8|0
1629747370000|2021-08-23 19:36:10|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|6834.7|6831.9|2
1629747410000|2021-08-23 19:36:50|6834.8|6832|6834.6|6831.8|6834.8|6832|6834.6|6831.8|0
1629747420000|2021-08-23 19:37:00|||||||||1
1629747430000|2021-08-23 19:37:10|6834.2|6831.4|6834.1|6831.3|6834.2|6831.4|6833.2|6830.4|6
1629747450000|2021-08-23 19:37:30|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|6833.7|6830.9|0
1629747460000|2021-08-23 19:37:40|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|0
1629747470000|2021-08-23 19:37:50|6833.2|6830.4|6833.3|6830.5|6833.3|6830.5|6833.2|6830.4|2
1629747480000|2021-08-23 19:38:00|6833.2|6830.4|6832.7|6829.9|6833.2|6830.4|6832.7|6829.9|2
1629747490000|2021-08-23 19:38:10|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1629747500000|2021-08-23 19:38:20|6832.3|6829.5|6832.7|6829.9|6833.1|6830.3|6832.3|6829.5|4
1629747510000|2021-08-23 19:38:30|6832.2|6829.4|6833.2|6830.4|6833.2|6830.4|6832.2|6829.4|1
1629747520000|2021-08-23 19:38:40|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|6832.7|6829.9|0
1629747530000|2021-08-23 19:38:50|6832.8|6830|6832.7|6829.9|6832.8|6830|6832.7|6829.9|0
1629747540000|2021-08-23 19:39:00|6832.8|6830|6832.7|6829.9|6832.8|6830|6832.7|6829.9|2
1629747560000|2021-08-23 19:39:20|6832.8|6830|6832.8|6830|6832.8|6830|6832.8|6830|0
1629747570000|2021-08-23 19:39:30|6832.3|6829.5|6832.8|6830|6832.8|6830|6832.3|6829.5|2
1629747600000|2021-08-23 19:40:00|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|6832.6|6829.8|3
1629747610000|2021-08-23 19:40:10|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|6832.2|6829.4|0
1629747620000|2021-08-23 19:40:20|6831.4|6828.6|6829.2|6826.4|6831.4|6828.6|6828.8|6826|32
1629747630000|2021-08-23 19:40:30|6829.6|6826.8|6829.8|6827|6829.8|6827|6829.6|6826.8|2
1629747640000|2021-08-23 19:40:40|||||||||2
1629747650000|2021-08-23 19:40:50|||||||||7
1629747660000|2021-08-23 19:41:00|6829.6|6826.8|6828.2|6825.4|6829.6|6826.8|6828.2|6825.4|13
1629747670000|2021-08-23 19:41:10|6829.2|6826.4|6829.7|6826.9|6829.8|6827|6829.2|6826.4|41
1629747680000|2021-08-23 19:41:20|6829.2|6826.4|6829.3|6826.5|6829.3|6826.5|6829.2|6826.4|1
1629747700000|2021-08-23 19:41:40|6829.8|6827|6829.2|6826.4|6829.8|6827|6829.2|6826.4|0
1629747720000|2021-08-23 19:42:00|6828.4|6825.6|6828.7|6825.9|6828.8|6826|6828.3|6825.5|1
1629747730000|2021-08-23 19:42:10|6828.8|6826|6828.8|6826|6828.8|6826|6828.7|6825.9|0
1629747750000|2021-08-23 19:42:30|||||||||9
1629747760000|2021-08-23 19:42:40|||||||||5
1629747770000|2021-08-23 19:42:50|||||||||1
1629747780000|2021-08-23 19:43:00|6828.3|6825.5|6828.7|6825.9|6828.8|6826|6828.3|6825.5|2
1629747790000|2021-08-23 19:43:10|6828.3|6825.5|6828.3|6825.5|6828.3|6825.5|6828.3|6825.5|0
1629747800000|2021-08-23 19:43:20|6828.8|6826|6828.7|6825.9|6829.3|6826.5|6828.7|6825.9|6
1629747810000|2021-08-23 19:43:30|6828.2|6825.4|6827.2|6824.4|6828.3|6825.5|6827.2|6824.4|15
1629747820000|2021-08-23 19:43:40|6827.3|6824.5|6828.4|6825.6|6828.4|6825.6|6827.3|6824.5|7
1629747830000|2021-08-23 19:43:50|6828.3|6825.5|6828.4|6825.6|6828.4|6825.6|6828.3|6825.5|0
1629747840000|2021-08-23 19:44:00|6828.8|6826|6828.3|6825.5|6828.8|6826|6828.2|6825.4|7
1629747870000|2021-08-23 19:44:30|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|6828.2|6825.4|0
1629747880000|2021-08-23 19:44:40|6827.7|6824.9|6827.8|6825|6827.8|6825|6827.7|6824.9|0
1629747890000|2021-08-23 19:44:50|6827.9|6825.1|6828.4|6825.6|6828.4|6825.6|6827.9|6825.1|4
1629747900000|2021-08-23 19:45:00|6829.2|6826.4|6828.8|6826|6829.2|6826.4|6828.3|6825.5|2
1629747910000|2021-08-23 19:45:10|6829.2|6826.4|6829.7|6826.9|6829.8|6827|6829.2|6826.4|1
1629747920000|2021-08-23 19:45:20|6829.2|6826.4|6829.2|6826.4|6829.3|6826.5|6829.2|6826.4|0
1629747930000|2021-08-23 19:45:30|6828.6|6825.8|6827.8|6825|6828.6|6825.8|6827.2|6824.4|9
1629747940000|2021-08-23 19:45:40|6827.4|6824.6|6827.7|6824.9|6827.7|6824.9|6827.2|6824.4|4
1629747950000|2021-08-23 19:45:50|6827.2|6824.4|6826.8|6824|6827.2|6824.4|6826.8|6824|0
1629747960000|2021-08-23 19:46:00|6827.2|6824.4|6827.3|6824.5|6827.3|6824.5|6827.2|6824.4|0
1629747970000|2021-08-23 19:46:10|6827.2|6824.4|6827.3|6824.5|6827.3|6824.5|6827.2|6824.4|21
1629747980000|2021-08-23 19:46:20|6827.2|6824.4|6827.2|6824.4|6827.3|6824.5|6827.2|6824.4|4
1629748000000|2021-08-23 19:46:40|6826.8|6824|6826.8|6824|6826.8|6824|6826.8|6824|0
1629748020000|2021-08-23 19:47:00|||||||||1
1629748040000|2021-08-23 19:47:20|6826.7|6823.9|6826.2|6823.4|6826.7|6823.9|6826.2|6823.4|14
1629748050000|2021-08-23 19:47:30|6826.6|6823.8|6826.7|6823.9|6826.8|6824|6826.6|6823.8|2
1629748060000|2021-08-23 19:47:40|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|1
1629748070000|2021-08-23 19:47:50|6826.6|6823.8|6826.8|6824|6826.8|6824|6826.6|6823.8|4
1629748130000|2021-08-23 19:48:50|6826.4|6823.6|6826.3|6823.5|6826.4|6823.6|6826.3|6823.5|2
1629748140000|2021-08-23 19:49:00|6826.2|6823.4|6826.2|6823.4|6826.7|6823.9|6826.2|6823.4|8
1629748160000|2021-08-23 19:49:20|6826.4|6823.6|6826.8|6824|6826.8|6824|6826.4|6823.6|11
1629748170000|2021-08-23 19:49:30|||||||||1
1629748190000|2021-08-23 19:49:50|6825.8|6823|6825.8|6823|6825.8|6823|6825.8|6823|21
1629748210000|2021-08-23 19:50:10|6826.6|6823.8|6826.8|6824|6826.8|6824|6826.6|6823.8|5
1629748220000|2021-08-23 19:50:20|6826.6|6823.8|6823.8|6821|6826.6|6823.8|6823.2|6820.4|56
1629748240000|2021-08-23 19:50:40|||||||||6
1629748250000|2021-08-23 19:50:50|6824.3|6821.5|6823.8|6821|6824.8|6822|6823.8|6821|15
1629748260000|2021-08-23 19:51:00|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|5
1629748270000|2021-08-23 19:51:10|6824.3|6821.5|6824.8|6822|6824.8|6822|6824.3|6821.5|1
1629748300000|2021-08-23 19:51:40|6824.3|6821.5|6823.8|6821|6824.3|6821.5|6823.8|6821|5
1629748310000|2021-08-23 19:51:50|6824.2|6821.4|6825.8|6823|6826.6|6823.8|6824.2|6821.4|13
1629748320000|2021-08-23 19:52:00|6826.2|6823.4|6826.4|6823.6|6826.8|6824|6826.2|6823.4|68
1629748330000|2021-08-23 19:52:10|6826.8|6824|6827.8|6825|6827.8|6825|6826.8|6824|1
1629748340000|2021-08-23 19:52:20|6827.7|6824.9|6827.8|6825|6827.8|6825|6827.3|6824.5|0
1629748350000|2021-08-23 19:52:30|6827.7|6824.9|6827.4|6824.6|6827.7|6824.9|6827.4|6824.6|0
1629748360000|2021-08-23 19:52:40|6827.8|6825|6827.2|6824.4|6827.8|6825|6827.2|6824.4|1
1629748380000|2021-08-23 19:53:00|6826.8|6824|6825.8|6823|6826.8|6824|6825.8|6823|0
1629748390000|2021-08-23 19:53:10|6826.8|6824|6827.3|6824.5|6827.3|6824.5|6826.8|6824|4
1629748400000|2021-08-23 19:53:20|6827.2|6824.4|6827.3|6824.5|6827.3|6824.5|6827.2|6824.4|4
1629748410000|2021-08-23 19:53:30|6827.4|6824.6|6827.4|6824.6|6827.4|6824.6|6827.4|6824.6|2
1629748420000|2021-08-23 19:53:40|6827.8|6825|6827.3|6824.5|6827.8|6825|6827.3|6824.5|2
1629748430000|2021-08-23 19:53:50|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|0
1629748440000|2021-08-23 19:54:00|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|6826.3|6823.5|3
1629748450000|2021-08-23 19:54:10|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|0
1629748460000|2021-08-23 19:54:20|6825.3|6822.5|6825.8|6823|6825.8|6823|6825.3|6822.5|0
1629748470000|2021-08-23 19:54:30|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|0
1629748490000|2021-08-23 19:54:50|6825.2|6822.4|6825.3|6822.5|6825.3|6822.5|6825.2|6822.4|0
1629748500000|2021-08-23 19:55:00|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|0
1629748520000|2021-08-23 19:55:20|6825.1|6822.3|6824.3|6821.5|6825.1|6822.3|6824.2|6821.4|10
1629748530000|2021-08-23 19:55:30|6824.2|6821.4|6824.2|6821.4|6824.8|6822|6824.2|6821.4|30
1629748540000|2021-08-23 19:55:40|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|6824.3|6821.5|9
1629748550000|2021-08-23 19:55:50|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|0
1629748560000|2021-08-23 19:56:00|6822.9|6820.1|6821.3|6818.5|6823.2|6820.4|6821.3|6818.5|18
1629748570000|2021-08-23 19:56:10|6821.2|6818.4|6822.2|6819.4|6822.8|6820|6821.2|6818.4|14
1629748590000|2021-08-23 19:56:30|6821.7|6818.9|6821.7|6818.9|6822.2|6819.4|6821.7|6818.9|14
1629748600000|2021-08-23 19:56:40|6821.8|6819|6821.7|6818.9|6821.8|6819|6821.7|6818.9|3
1629748610000|2021-08-23 19:56:50|6821.8|6819|6821.8|6819|6821.8|6819|6821.8|6819|3
1629748620000|2021-08-23 19:57:00|6821.7|6818.9|6822.3|6819.5|6822.3|6819.5|6821.7|6818.9|2
1629748630000|2021-08-23 19:57:10|6822.4|6819.6|6823.7|6820.9|6824.6|6821.8|6822.4|6819.6|5
1629748640000|2021-08-23 19:57:20|6823.4|6820.6|6823.8|6821|6823.8|6821|6823.3|6820.5|2
1629748650000|2021-08-23 19:57:30|6824.2|6821.4|6823.3|6820.5|6824.2|6821.4|6823.3|6820.5|0
1629748660000|2021-08-23 19:57:40|6823.2|6820.4|6823.3|6820.5|6823.3|6820.5|6822.8|6820|3
1629748670000|2021-08-23 19:57:50|6823.8|6821|6823.8|6821|6823.8|6821|6823.4|6820.6|4
1629748680000|2021-08-23 19:58:00|6823.7|6820.9|6821.8|6819|6823.7|6820.9|6821.7|6818.9|2
1629748690000|2021-08-23 19:58:10|6822.3|6819.5|6822.3|6819.5|6822.3|6819.5|6821.8|6819|26
1629748700000|2021-08-23 19:58:20|6822.8|6820|6822.7|6819.9|6822.8|6820|6822.3|6819.5|0
1629748710000|2021-08-23 19:58:30|6822.3|6819.5|6822.8|6820|6822.8|6820|6822.3|6819.5|1
1629748720000|2021-08-23 19:58:40|6823.2|6820.4|6822.7|6819.9|6823.2|6820.4|6822.7|6819.9|1
1629748730000|2021-08-23 19:58:50|6822.8|6820|6823.3|6820.5|6823.3|6820.5|6822.7|6819.9|1
1629748740000|2021-08-23 19:59:00|6823.2|6820.4|6822.3|6819.5|6823.2|6820.4|6822.2|6819.4|3
1629748760000|2021-08-23 19:59:20|6822.8|6820|6822.7|6819.9|6822.8|6820|6822.7|6819.9|0
1629748770000|2021-08-23 19:59:30|6822.3|6819.5|6823.3|6820.5|6823.3|6820.5|6822.3|6819.5|2
1629748780000|2021-08-23 19:59:40|6823.8|6821|6824.8|6822|6824.8|6822|6823.8|6821|39
1629748790000|2021-08-23 19:59:50|6825.2|6822.4|6824.3|6821.5|6825.8|6823|6824.3|6821.5|52
1629748800000|2021-08-23 20:00:00|6824.8|6822|6824.8|6822|6824.8|6822|6824.3|6821.5|45
1629748810000|2021-08-23 20:00:10|6824.7|6821.9|6824.8|6822|6824.8|6822|6824.3|6821.5|2
1629748820000|2021-08-23 20:00:20|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6824.8|6822|0
1629748830000|2021-08-23 20:00:30|6825.8|6823|6825.7|6822.9|6825.8|6823|6825.7|6822.9|0
1629748840000|2021-08-23 20:00:40|6825.8|6823|6825.3|6822.5|6825.8|6823|6825.3|6822.5|0
1629748850000|2021-08-23 20:00:50|6825.8|6823|6824.3|6821.5|6825.8|6823|6824.3|6821.5|4
1629748860000|2021-08-23 20:01:00|6824.7|6821.9|6824.7|6821.9|6825.3|6822.5|6824.7|6821.9|0
1629748870000|2021-08-23 20:01:10|6825.2|6822.4|6825.2|6822.4|6825.2|6822.4|6825.1|6822.3|8
1629748880000|2021-08-23 20:01:20|6824.7|6821.9|6825.3|6822.5|6825.3|6822.5|6824.6|6821.8|1
1629748890000|2021-08-23 20:01:30|6825.8|6823|6825.8|6823|6825.8|6823|6825.8|6823|0
1629748900000|2021-08-23 20:01:40|6825.7|6822.9|6825.3|6822.5|6825.7|6822.9|6825.3|6822.5|0
1629748940000|2021-08-23 20:02:20|||||||||4
1629748950000|2021-08-23 20:02:30|6825.8|6823|6825.8|6823|6825.8|6823|6825.7|6822.9|0
1629748960000|2021-08-23 20:02:40|||||||||2
1629748970000|2021-08-23 20:02:50|6825.7|6822.9|6825.2|6822.4|6825.7|6822.9|6824.8|6822|21
1629748980000|2021-08-23 20:03:00|6825.3|6822.5|6825.7|6822.9|6825.7|6822.9|6825.3|6822.5|0
1629749010000|2021-08-23 20:03:30|6825.2|6822.4|6825.2|6822.4|6825.7|6822.9|6825.2|6822.4|1
1629749020000|2021-08-23 20:03:40|||||||||2
1629749040000|2021-08-23 20:04:00|||||||||1
1629749060000|2021-08-23 20:04:20|6824.3|6821.5|6824.2|6821.4|6824.3|6821.5|6824.2|6821.4|2
1629749070000|2021-08-23 20:04:30|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|0
1629749080000|2021-08-23 20:04:40|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|0
1629749090000|2021-08-23 20:04:50|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|6822.2|6819.4|16
1629749100000|2021-08-23 20:05:00|||||||||1
1629749110000|2021-08-23 20:05:10|||||||||1
1629749130000|2021-08-23 20:05:30|6823.7|6820.9|6824.5|6821.7|6824.5|6821.7|6823.7|6820.9|7
1629749140000|2021-08-23 20:05:40|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|6823.7|6820.9|0
1629749160000|2021-08-23 20:06:00|||||||||1
1629749190000|2021-08-23 20:06:30|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.1|6820.3|2
1629749230000|2021-08-23 20:07:10|||||||||1
1629749280000|2021-08-23 20:08:00|6823.1|6820.3|6823.2|6820.4|6823.2|6820.4|6823.1|6820.3|1
1629749290000|2021-08-23 20:08:10|6823.7|6820.9|6821.3|6818.5|6823.7|6820.9|6821.3|6818.5|9
1629749300000|2021-08-23 20:08:20|6821.2|6818.4|6821.7|6818.9|6821.7|6818.9|6821.2|6818.4|1
1629749320000|2021-08-23 20:08:40|||||||||2
1629749340000|2021-08-23 20:09:00|6821.6|6818.8|6821.2|6818.4|6821.6|6818.8|6821.2|6818.4|4
1629749350000|2021-08-23 20:09:10|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|0
1629749360000|2021-08-23 20:09:20|6821.3|6818.5|6821.2|6818.4|6821.3|6818.5|6821.2|6818.4|1
1629749380000|2021-08-23 20:09:40|6821.3|6818.5|6821.7|6818.9|6821.7|6818.9|6821.3|6818.5|1
1629749400000|2021-08-23 20:10:00|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|0
1629749420000|2021-08-23 20:10:20|6822.1|6819.3|6822.2|6819.4|6822.7|6819.9|6822.1|6819.3|4
1629749450000|2021-08-23 20:10:50|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|0
1629749460000|2021-08-23 20:11:00|6822.6|6819.8|6822.2|6819.4|6822.6|6819.8|6822.2|6819.4|1
1629749490000|2021-08-23 20:11:30|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|6822.7|6819.9|0
1629749500000|2021-08-23 20:11:40|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|0
1629749520000|2021-08-23 20:12:00|||||||||52
1629749540000|2021-08-23 20:12:20|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|6823.1|6820.3|3
1629749550000|2021-08-23 20:12:30|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|6823.2|6820.4|1
1629749570000|2021-08-23 20:12:50|6823.1|6820.3|6823.2|6820.4|6823.2|6820.4|6823.1|6820.3|0
1629749590000|2021-08-23 20:13:10|6823.7|6820.9|6823.1|6820.3|6823.7|6820.9|6823.1|6820.3|1
1629749600000|2021-08-23 20:13:20|6822.3|6819.5|6821.7|6818.9|6822.3|6819.5|6821.7|6818.9|5
1629749630000|2021-08-23 20:13:50|||||||||6
1629749640000|2021-08-23 20:14:00|6822.2|6819.4|6822.1|6819.3|6822.2|6819.4|6822.1|6819.3|1
1629749660000|2021-08-23 20:14:20|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|6822.2|6819.4|0
1629749670000|2021-08-23 20:14:30|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|0
1629749680000|2021-08-23 20:14:40|6821.7|6818.9|6822.2|6819.4|6822.2|6819.4|6821.7|6818.9|148
1629749690000|2021-08-23 20:14:50|6822.1|6819.3|6822.2|6819.4|6822.2|6819.4|6822.1|6819.3|0
1629749700000|2021-08-23 20:15:00|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|0
1629749710000|2021-08-23 20:15:10|6822.2|6819.4|6822.1|6819.3|6822.2|6819.4|6822.1|6819.3|0
1629749720000|2021-08-23 20:15:20|||||||||1
1629749730000|2021-08-23 20:15:30|6822.2|6819.4|6822.1|6819.3|6822.2|6819.4|6822.1|6819.3|1
1629749740000|2021-08-23 20:15:40|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|0
1629749760000|2021-08-23 20:16:00|6821.2|6818.4|6821.7|6818.9|6821.7|6818.9|6821.2|6818.4|4
1629749770000|2021-08-23 20:16:10|6822.1|6819.3|6822.2|6819.4|6822.2|6819.4|6822.1|6819.3|2
1629749810000|2021-08-23 20:16:50|6822.1|6819.3|6822.2|6819.4|6822.2|6819.4|6822.1|6819.3|4
1629749820000|2021-08-23 20:17:00|||||||||5
1629749830000|2021-08-23 20:17:10|6822.1|6819.3|6822.2|6819.4|6822.2|6819.4|6822.1|6819.3|0
1629749840000|2021-08-23 20:17:20|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|6821.2|6818.4|18
1629749860000|2021-08-23 20:17:40|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|6821.5|6818.7|8
1629749870000|2021-08-23 20:17:50|6820.6|6817.8|6820.7|6817.9|6820.7|6817.9|6820.6|6817.8|1
1629749900000|2021-08-23 20:18:20|6821.1|6818.3|6821.2|6818.4|6821.7|6818.9|6821.1|6818.3|11
1629749910000|2021-08-23 20:18:30|6821.1|6818.3|6821.2|6818.4|6821.3|6818.5|6821.1|6818.3|5
1629749930000|2021-08-23 20:18:50|6820.7|6817.9|6820.8|6818|6820.8|6818|6820.7|6817.9|0
1629749940000|2021-08-23 20:19:00|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|0
1629749990000|2021-08-23 20:19:50|6821.7|6818.9|6820.7|6817.9|6821.7|6818.9|6820.7|6817.9|3
1629750010000|2021-08-23 20:20:10|6820.6|6817.8|6820.7|6817.9|6820.7|6817.9|6820.6|6817.8|4
1629750040000|2021-08-23 20:20:40|||||||||4
1629750060000|2021-08-23 20:21:00|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|2
1629750070000|2021-08-23 20:21:10|||||||||1
1629750090000|2021-08-23 20:21:30|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|6821.2|6818.4|4
1629750120000|2021-08-23 20:22:00|6820.7|6817.9|6820.8|6818|6820.8|6818|6820.7|6817.9|1
1629750130000|2021-08-23 20:22:10|6821.2|6818.4|6821.7|6818.9|6821.7|6818.9|6821.2|6818.4|0
1629750140000|2021-08-23 20:22:20|||||||||2
1629750180000|2021-08-23 20:23:00|6821.3|6818.5|6821.2|6818.4|6821.3|6818.5|6821.2|6818.4|3
1629750210000|2021-08-23 20:23:30|6821.1|6818.3|6821.2|6818.4|6821.2|6818.4|6821.1|6818.3|3
1629750220000|2021-08-23 20:23:40|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|2
1629750240000|2021-08-23 20:24:00|6822.1|6819.3|6822.2|6819.4|6822.2|6819.4|6822.1|6819.3|17
1629750250000|2021-08-23 20:24:10|||||||||2
1629750260000|2021-08-23 20:24:20|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|0
1629750270000|2021-08-23 20:24:30|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|6821.7|6818.9|0
1629750280000|2021-08-23 20:24:40|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|6822.1|6819.3|0
1629750290000|2021-08-23 20:24:50|6822.2|6819.4|6822.6|6819.8|6822.7|6819.9|6822.2|6819.4|3
1629750300000|2021-08-23 20:25:00|6822.2|6819.4|6824.7|6821.9|6824.7|6821.9|6822.2|6819.4|65
1629750310000|2021-08-23 20:25:10|||||||||2
1629750320000|2021-08-23 20:25:20|6824.3|6821.5|6824.2|6821.4|6824.7|6821.9|6824.2|6821.4|47
1629750330000|2021-08-23 20:25:30|6824.7|6821.9|6824.6|6821.8|6824.7|6821.9|6824.2|6821.4|16
1629750340000|2021-08-23 20:25:40|6824.2|6821.4|6824.7|6821.9|6824.7|6821.9|6824.2|6821.4|2
1629750350000|2021-08-23 20:25:50|||||||||4
1629750360000|2021-08-23 20:26:00|6825.7|6822.9|6823.7|6820.9|6825.7|6822.9|6823.7|6820.9|11
1629750370000|2021-08-23 20:26:10|||||||||2
1629750380000|2021-08-23 20:26:20|||||||||2
1629750390000|2021-08-23 20:26:30|6824.7|6821.9|6825.7|6822.9|6825.7|6822.9|6824.7|6821.9|16
1629750400000|2021-08-23 20:26:40|6825.5|6822.7|6824.7|6821.9|6825.6|6822.8|6824.7|6821.9|15
1629750410000|2021-08-23 20:26:50|6824.8|6822|6825.1|6822.3|6825.2|6822.4|6824.7|6821.9|10
1629750420000|2021-08-23 20:27:00|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|6824.7|6821.9|0
1629750430000|2021-08-23 20:27:10|6825.1|6822.3|6825.2|6822.4|6825.2|6822.4|6825.1|6822.3|2
1629750440000|2021-08-23 20:27:20|6825.3|6822.5|6825.7|6822.9|6825.7|6822.9|6825.3|6822.5|0
1629750450000|2021-08-23 20:27:30|6825.3|6822.5|6824.7|6821.9|6825.3|6822.5|6824.7|6821.9|6
1629750460000|2021-08-23 20:27:40|6825.2|6822.4|6824.7|6821.9|6825.2|6822.4|6824.7|6821.9|1
1629750480000|2021-08-23 20:28:00|6825.1|6822.3|6825.2|6822.4|6825.2|6822.4|6825.1|6822.3|0
1629750520000|2021-08-23 20:28:40|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|6825.3|6822.5|0
1629750530000|2021-08-23 20:28:50|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|0
1629750550000|2021-08-23 20:29:10|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|6826.2|6823.4|0
1629750560000|2021-08-23 20:29:20|6826.1|6823.3|6826.6|6823.8|6826.7|6823.9|6826.1|6823.3|3
1629750570000|2021-08-23 20:29:30|6826.2|6823.4|6826.1|6823.3|6826.2|6823.4|6826.1|6823.3|3
1629750600000|2021-08-23 20:30:00|6826.7|6823.9|6825.2|6822.4|6827.1|6824.3|6825.2|6822.4|4
1629750620000|2021-08-23 20:30:20|6825.7|6822.9|6825.7|6822.9|6826|6823.2|6825.2|6822.4|0
1629750630000|2021-08-23 20:30:30|6826.1|6823.3|6827.3|6824.5|6827.3|6824.5|6825.2|6822.4|1
1629750640000|2021-08-23 20:30:40|6827.1|6824.3|6827.7|6824.9|6827.7|6824.9|6827.1|6824.3|2
1629750650000|2021-08-23 20:30:50|||||||||1
1629750660000|2021-08-23 20:31:00|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|2
1629750670000|2021-08-23 20:31:10|6827.2|6824.4|6827.7|6824.9|6827.7|6824.9|6827.2|6824.4|1
1629750700000|2021-08-23 20:31:40|6828.1|6825.3|6828.6|6825.8|6828.6|6825.8|6828.1|6825.3|2
1629750710000|2021-08-23 20:31:50|6828.1|6825.3|6827.7|6824.9|6828.1|6825.3|6827.7|6824.9|6
1629750730000|2021-08-23 20:32:10|6828.5|6825.7|6828.1|6825.3|6828.5|6825.7|6828.1|6825.3|2
1629750740000|2021-08-23 20:32:20|6828.6|6825.8|6828.5|6825.7|6828.7|6825.9|6828.5|6825.7|3
1629750760000|2021-08-23 20:32:40|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|6827.7|6824.9|9
1629750780000|2021-08-23 20:33:00|6828.1|6825.3|6828.1|6825.3|6828.1|6825.3|6828.1|6825.3|0
1629750810000|2021-08-23 20:33:30|6828.2|6825.4|6827.7|6824.9|6828.2|6825.4|6827.6|6824.8|3
1629750820000|2021-08-23 20:33:40|6828.1|6825.3|6828.2|6825.4|6828.2|6825.4|6828.1|6825.3|1
1629750840000|2021-08-23 20:34:00|6828.1|6825.3|6827.3|6824.5|6828.1|6825.3|6827.2|6824.4|1
1629750850000|2021-08-23 20:34:10|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|0
1629750860000|2021-08-23 20:34:20|6827.3|6824.5|6827.7|6824.9|6827.7|6824.9|6827.3|6824.5|0
1629750890000|2021-08-23 20:34:50|6827.3|6824.5|6827.2|6824.4|6827.3|6824.5|6827.2|6824.4|1
1629750900000|2021-08-23 20:35:00|6827.1|6824.3|6827.2|6824.4|6827.3|6824.5|6827.1|6824.3|1
1629750930000|2021-08-23 20:35:30|6827.6|6824.8|6827.6|6824.8|6827.6|6824.8|6827.6|6824.8|0
1629750940000|2021-08-23 20:35:40|6827.5|6824.7|6826.6|6823.8|6827.5|6824.7|6826.6|6823.8|1
1629750950000|2021-08-23 20:35:50|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|0
1629750960000|2021-08-23 20:36:00|||||||||5
1629750970000|2021-08-23 20:36:10|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|2
1629750980000|2021-08-23 20:36:20|6825.7|6822.9|6825.2|6822.4|6825.7|6822.9|6825.2|6822.4|3
1629750990000|2021-08-23 20:36:30|6824.7|6821.9|6825.2|6822.4|6825.2|6822.4|6824.7|6821.9|0
1629751000000|2021-08-23 20:36:40|6825.7|6822.9|6826|6823.2|6826.1|6823.3|6825.7|6822.9|0
1629751010000|2021-08-23 20:36:50|6825.7|6822.9|6826.2|6823.4|6826.2|6823.4|6825.7|6822.9|0
1629751020000|2021-08-23 20:37:00|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|6826.7|6823.9|0
1629751030000|2021-08-23 20:37:10|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|6827.1|6824.3|3
1629751040000|2021-08-23 20:37:20|6827.2|6824.4|6827.1|6824.3|6827.2|6824.4|6827.1|6824.3|1
1629751070000|2021-08-23 20:37:50|6827.5|6824.7|6827.7|6824.9|6827.7|6824.9|6827.5|6824.7|1
1629751080000|2021-08-23 20:38:00|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|6827.3|6824.5|1
1629751090000|2021-08-23 20:38:10|6828.1|6825.3|6828.1|6825.3|6828.1|6825.3|6828.1|6825.3|0
1629751110000|2021-08-23 20:38:30|6827.7|6824.9|6827.1|6824.3|6828.1|6825.3|6827.1|6824.3|1
1629751120000|2021-08-23 20:38:40|6827|6824.2|6826.6|6823.8|6827|6824.2|6826.2|6823.4|0
1629751140000|2021-08-23 20:39:00|6826.7|6823.9|6826.6|6823.8|6826.7|6823.9|6826.6|6823.8|0
1629751150000|2021-08-23 20:39:10|6826.5|6823.7|6826.6|6823.8|6826.6|6823.8|6826.5|6823.7|1
1629751170000|2021-08-23 20:39:30|||||||||6
1629751200000|2021-08-23 20:40:00|6826.7|6823.9|6827|6824.2|6827|6824.2|6826.7|6823.9|0
1629751210000|2021-08-23 20:40:10|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|6826.6|6823.8|0
1629751220000|2021-08-23 20:40:20|6826.5|6823.7|6826.1|6823.3|6826.5|6823.7|6826.1|6823.3|0
1629751230000|2021-08-23 20:40:30|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|6826.5|6823.7|0
1629751240000|2021-08-23 20:40:40|6826.2|6823.4|6825.7|6822.9|6826.2|6823.4|6825.7|6822.9|5
1629751250000|2021-08-23 20:40:50|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|0
1629751270000|2021-08-23 20:41:10|6825.7|6822.9|6825.7|6822.9|6825.7|6822.9|6825.6|6822.8|0
1629751280000|2021-08-23 20:41:20|6825.6|6822.8|6825.6|6822.8|6825.7|6822.9|6825.6|6822.8|0
1629751310000|2021-08-23 20:41:50|6825.7|6822.9|6826.1|6823.3|6826.1|6823.3|6825.7|6822.9|0
1629751320000|2021-08-23 20:42:00|6826|6823.2|6825.6|6822.8|6826.1|6823.3|6825.6|6822.8|8
1629751340000|2021-08-23 20:42:20|6826.1|6823.3|6826|6823.2|6826.1|6823.3|6826|6823.2|0
1629751370000|2021-08-23 20:42:50|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|0
1629751380000|2021-08-23 20:43:00|6826|6823.2|6826|6823.2|6826|6823.2|6826|6823.2|0
1629751390000|2021-08-23 20:43:10|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|1
1629751400000|2021-08-23 20:43:20|6825.5|6822.7|6825.5|6822.7|6825.6|6822.8|6825.5|6822.7|4
1629751420000|2021-08-23 20:43:40|||||||||1
1629751460000|2021-08-23 20:44:20|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|6825.6|6822.8|11
1629751470000|2021-08-23 20:44:30|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|0
1629751490000|2021-08-23 20:44:50|||||||||1
1629751500000|2021-08-23 20:45:00|6826.1|6823.3|6825.5|6822.7|6826.1|6823.3|6825.5|6822.7|10
1629751510000|2021-08-23 20:45:10|6824.7|6821.9|6824.6|6821.8|6824.7|6821.9|6824.1|6821.3|13
1629751550000|2021-08-23 20:45:50|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|6824.2|6821.4|3
1629751560000|2021-08-23 20:46:00|6824.1|6821.3|6824|6821.2|6824.1|6821.3|6823.5|6820.7|10
1629751580000|2021-08-23 20:46:20|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|6824.1|6821.3|0
1629751600000|2021-08-23 20:46:40|6824.2|6821.4|6824.1|6821.3|6824.2|6821.4|6824.1|6821.3|6
1629751610000|2021-08-23 20:46:50|6824|6821.2|6824|6821.2|6824|6821.2|6824|6821.2|0
1629751620000|2021-08-23 20:47:00|6823.6|6820.8|6824.1|6821.3|6824.1|6821.3|6823.6|6820.8|0
1629751630000|2021-08-23 20:47:10|6824|6821.2|6823.9|6821.1|6824|6821.2|6823.9|6821.1|0
1629751640000|2021-08-23 20:47:20|6823.4|6820.6|6822.6|6819.8|6823.4|6820.6|6822.6|6819.8|1
1629751650000|2021-08-23 20:47:30|6822.5|6819.7|6822.6|6819.8|6822.6|6819.8|6822.5|6819.7|0
1629751660000|2021-08-23 20:47:40|6823|6820.2|6823|6820.2|6823|6820.2|6823|6820.2|0
1629751680000|2021-08-23 20:48:00|6822.6|6819.8|6821.5|6818.7|6823|6820.2|6821.5|6818.7|5
1629751690000|2021-08-23 20:48:10|6821.6|6818.8|6821.6|6818.8|6821.6|6818.8|6821.6|6818.8|10
1629751730000|2021-08-23 20:48:50|6822.1|6819.3|6821.7|6818.9|6822.1|6819.3|6821.7|6818.9|29
1629751740000|2021-08-23 20:49:00|6822.1|6819.3|6822.6|6819.8|6822.6|6819.8|6821.7|6818.9|27
1629751750000|2021-08-23 20:49:10|6822.7|6819.9|6825.1|6822.3|6825.1|6822.3|6821.7|6818.9|44
1629751760000|2021-08-23 20:49:20|6825.2|6822.4|6827|6824.2|6827.1|6824.3|6825.2|6822.4|4
1629751770000|2021-08-23 20:49:30|6826.6|6823.8|6827.1|6824.3|6827.1|6824.3|6826|6823.2|8
1629751780000|2021-08-23 20:49:40|6827|6824.2|6827.1|6824.3|6827.2|6824.4|6827|6824.2|12
1629751790000|2021-08-23 20:49:50|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|6827.2|6824.4|9
1629751800000|2021-08-23 20:50:00|6827.1|6824.3|6826.6|6823.8|6827.1|6824.3|6826.6|6823.8|1
1629751830000|2021-08-23 20:50:30|6826.7|6823.9|6826.6|6823.8|6826.7|6823.9|6826.6|6823.8|10
1629751840000|2021-08-23 20:50:40|6825.1|6822.3|6827|6824.2|6827.1|6824.3|6825.1|6822.3|25
1629751850000|2021-08-23 20:50:50|6827.1|6824.3|6825.1|6822.3|6827.1|6824.3|6824.6|6821.8|11
1629751860000|2021-08-23 20:51:00|6825|6822.2|6825.1|6822.3|6825.1|6822.3|6824.7|6821.9|1
1629751880000|2021-08-23 20:51:20|6824.6|6821.8|6824.6|6821.8|6824.6|6821.8|6824.6|6821.8|4
1629751890000|2021-08-23 20:51:30|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|1
1629751900000|2021-08-23 20:51:40|6825.5|6822.7|6826.6|6823.8|6826.6|6823.8|6825.5|6822.7|11
1629751920000|2021-08-23 20:52:00|6827|6824.2|6826|6823.2|6827|6824.2|6826|6823.2|30
1629751940000|2021-08-23 20:52:20|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|6825.1|6822.3|0
1629751970000|2021-08-23 20:52:50|6825|6822.2|6824.6|6821.8|6825|6822.2|6824.6|6821.8|0
1629751990000|2021-08-23 20:53:10|6824.5|6821.7|6824.6|6821.8|6824.6|6821.8|6824.5|6821.7|1
1629752010000|2021-08-23 20:53:30|||||||||4
1629752020000|2021-08-23 20:53:40|6825|6822.2|6826.2|6823.4|6826.2|6823.4|6825|6822.2|40
1629752040000|2021-08-23 20:54:00|6826.6|6823.8|6826|6823.2|6826.6|6823.8|6826|6823.2|1
1629752050000|2021-08-23 20:54:10|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|6826.1|6823.3|1
1629752060000|2021-08-23 20:54:20|6826|6823.2|6826.1|6823.3|6826.1|6823.3|6826|6823.2|19
1629752070000|2021-08-23 20:54:30|6826|6823.2|6825|6822.2|6826|6823.2|6825|6822.2|4
1629752080000|2021-08-23 20:54:40|6826.5|6823.7|6826.4|6823.6|6826.5|6823.7|6826.4|6823.6|43
1629752090000|2021-08-23 20:54:50|6825.5|6822.7|6826|6823.2|6826|6823.2|6825.5|6822.7|1
1629752100000|2021-08-23 20:55:00|6826.1|6823.3|6828|6825.2|6830.1|6827.3|6826.1|6823.3|54
1629752110000|2021-08-23 20:55:10|6828.1|6825.3|6828|6825.2|6829.6|6826.8|6827.2|6824.4|10
1629752120000|2021-08-23 20:55:20|6829.1|6826.3|6828|6825.2|6830.1|6827.3|6828|6825.2|19
1629752130000|2021-08-23 20:55:30|6830|6827.2|6829.5|6826.7|6830.1|6827.3|6828|6825.2|11
1629752140000|2021-08-23 20:55:40|6829.6|6826.8|6829.5|6826.7|6829.6|6826.8|6829.5|6826.7|0
1629752150000|2021-08-23 20:55:50|6827.6|6824.8|6828.5|6825.7|6828.5|6825.7|6827.6|6824.8|1
1629752160000|2021-08-23 20:56:00|6828.1|6825.3|6830.1|6827.3|6830.1|6827.3|6827.6|6824.8|3
1629752170000|2021-08-23 20:56:10|6829.8|6827|6828.6|6825.8|6829.8|6827|6827.6|6824.8|4
1629752180000|2021-08-23 20:56:20|6826.6|6823.8|6828.6|6825.8|6833.2|6826.3|6826.6|6823.2|53
1629752190000|2021-08-23 20:56:30|6829|6826.2|6830.1|6827.3|6830.1|6827.3|6829|6826.2|4
1629752200000|2021-08-23 20:56:40|6831.2|6828.4|6832.1|6829.3|6832.1|6829.3|6831.2|6828.4|3
1629752210000|2021-08-23 20:56:50|6832.2|6829.4|6831.6|6828.8|6832.2|6829.4|6831|6828.2|1
1629752220000|2021-08-23 20:57:00|6831.2|6828.4|6831.1|6828.3|6831.2|6828.4|6831.1|6828.3|0
1629752230000|2021-08-23 20:57:10|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|0
1629752240000|2021-08-23 20:57:20|6831.1|6828.3|6831.1|6828.3|6831.1|6828.3|6831|6828.2|0
1629752250000|2021-08-23 20:57:30|6832.7|6828.7|6831.2|6828.4|6832.7|6828.8|6831.2|6828.4|0
1629752260000|2021-08-23 20:57:40|6831.3|6828.5|6831.2|6828.4|6832.5|6829.7|6831.2|6828.4|0
1629752270000|2021-08-23 20:57:50|6831.1|6828.3|6831.2|6828.4|6831.2|6828.4|6830.6|6827.8|0
1629752280000|2021-08-23 20:58:00|6831.1|6828.3|6830.7|6827.9|6831.1|6828.3|6830.7|6827.9|1
1629752290000|2021-08-23 20:58:10|6831.1|6828.3|6833.2|6830.4|6833.2|6830.4|6831.1|6828.3|2
1629752300000|2021-08-23 20:58:20|6834.1|6831.3|6834.1|6830.1|6834.1|6831.3|6833.6|6830.1|0
1629752310000|2021-08-23 20:58:30|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|6833.6|6830.8|0
1629752320000|2021-08-23 20:58:40|6834.1|6830.1|6832.1|6829.3|6834.1|6830.6|6832.1|6829.3|0
1629752330000|2021-08-23 20:58:50|6832|6829.2|6831.8|6829|6832|6829.2|6831.6|6828.8|3
1629752340000|2021-08-23 20:59:00|6832.6|6829.8|6833.2|6830.4|6833.2|6830.4|6832.6|6829.8|2
1629752350000|2021-08-23 20:59:10|6835|6832.2|6835|6832.2|6835|6832.2|6834.2|6830.7|9
1629752360000|2021-08-23 20:59:20|6834.7|6830.7|6835|6832.2|6835|6832.2|6834.5|6830.7|13
1629752370000|2021-08-23 20:59:30|6836.7|6832.7|6836.1|6833.3|6836.7|6833.3|6835.6|6832.7|52
1629752380000|2021-08-23 20:59:40|6836|6833.2|6836.6|6833.8|6836.6|6833.8|6835.6|6832.8|3
1629752390000|2021-08-23 20:59:50|||||||||1
1629752400000|2021-08-23 21:00:00|6840.2|6830.2|6840.1|6830.1|6840.2|6830.2|6840.1|6830.1|0
1629752410000|2021-08-23 21:00:10|6840.2|6830.2|6840.2|6830.2|6840.2|6830.2|6840.2|6830.2|0
1629752430000|2021-08-23 21:00:30|6839.9|6829.9|6838.3|6828.3|6839.9|6829.9|6838.3|6828.3|0
1629752470000|2021-08-23 21:01:10|6838.2|6828.2|6838.3|6828.3|6838.3|6828.3|6838.2|6828.2|0
1629752530000|2021-08-23 21:02:10|6838.2|6828.2|6838.2|6828.2|6838.2|6828.2|6838.2|6828.2|0
1629752550000|2021-08-23 21:02:30|6838.7|6828.7|6838.6|6828.6|6838.7|6828.7|6838.6|6828.6|0
1629752570000|2021-08-23 21:02:50|6838.2|6828.2|6838.2|6828.2|6838.2|6828.2|6838.2|6828.2|2
1629752580000|2021-08-23 21:03:00|6838.8|6828.8|6838.8|6828.8|6838.8|6828.8|6838.8|6828.8|0
1629752590000|2021-08-23 21:03:10|6838.7|6828.7|6838.3|6828.3|6838.7|6828.7|6838.3|6828.3|0
1629752610000|2021-08-23 21:03:30|6838.7|6828.7|6838.8|6828.8|6838.8|6828.8|6838.7|6828.7|0
1629752630000|2021-08-23 21:03:50|6838.7|6828.7|6838.7|6828.7|6838.7|6828.7|6838.7|6828.7|0
1629752660000|2021-08-23 21:04:20|6837.2|6827.2|6838.7|6828.7|6841.5|6835.1|6837.2|6827.2|1
1629752670000|2021-08-23 21:04:30|6838.2|6828.2|6838.2|6828.2|6838.2|6828.2|6838.2|6828.2|0
1629752680000|2021-08-23 21:04:40|6838.1|6828.1|6837.7|6827.7|6838.1|6828.1|6837.7|6827.7|0
1629752690000|2021-08-23 21:04:50|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|6838.5|6835.7|2
1629752700000|2021-08-23 21:05:00|6838.2|6828.2|6838.2|6828.2|6838.2|6828.2|6838.2|6828.2|0
1629752710000|2021-08-23 21:05:10|6837.8|6827.8|6837.7|6827.7|6837.8|6827.8|6837.7|6827.7|0
1629752740000|2021-08-23 21:05:40|6837.6|6827.6|6837.6|6827.6|6837.6|6827.6|6837.6|6827.6|0
1629752750000|2021-08-23 21:05:50|6837.1|6827.1|6837.1|6827.1|6837.1|6827.1|6837.1|6827.1|0
1629752760000|2021-08-23 21:06:00|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|6837.5|6834.7|3
1629752770000|2021-08-23 21:06:10|6840.7|6830.7|6837.2|6827.2|6840.7|6830.7|6836.2|6826.2|0
1629752780000|2021-08-23 21:06:20|6837.1|6827.1|6837.7|6833.7|6841.1|6834.7|6834.3|6826.7|10
1629752790000|2021-08-23 21:06:30|6840.6|6830.6|6840.2|6830.2|6840.6|6830.6|6840.2|6830.2|0
1629752800000|2021-08-23 21:06:40|6840.1|6830.1|6838.2|6828.2|6840.1|6830.1|6838.2|6828.2|0
1629752810000|2021-08-23 21:06:50|6838.1|6828.1|6837.7|6827.7|6838.1|6828.1|6837.7|6827.7|0
1629752820000|2021-08-23 21:07:00|6837.2|6827.2|6837.7|6827.7|6837.7|6827.7|6837.2|6827.2|0
1629752850000|2021-08-23 21:07:30|6837.2|6827.2|6837.7|6827.7|6837.7|6827.7|6837.2|6827.2|0
1629752870000|2021-08-23 21:07:50|6837.8|6827.8|6838.2|6828.2|6838.2|6828.2|6837.8|6827.8|0
1629752880000|2021-08-23 21:08:00|6837.7|6827.7|6837.7|6827.7|6837.7|6827.7|6837.7|6827.7|0
1629752900000|2021-08-23 21:08:20|6837.6|6827.6|6837.2|6827.2|6837.6|6827.6|6837.2|6827.2|0
1629752930000|2021-08-23 21:08:50|6834.5|6831.7|6839.6|6836.8|6839.6|6836.8|6834.5|6831.7|2
1629752940000|2021-08-23 21:09:00|6842.4|6832.4|6837.7|6827.7|6845.1|6838.1|6837.7|6827.7|13
1629752950000|2021-08-23 21:09:10|6837.9|6827.9|6839.2|6829.2|6839.2|6829.2|6837.9|6827.9|0
1629753040000|2021-08-23 21:10:40|6839.1|6829.1|6838.7|6828.7|6839.1|6829.1|6838.7|6828.7|0
1629753180000|2021-08-23 21:13:00|6845.6|6835.6|6845.6|6835.6|6845.6|6835.6|6845.6|6835.6|2
1629753190000|2021-08-23 21:13:10|6838.7|6828.7|6841.1|6831.1|6845.6|6835.6|6838.7|6828.7|5
1629753200000|2021-08-23 21:13:20|6840.6|6830.6|6840.1|6830.1|6840.6|6830.6|6840.1|6830.1|0
1629753210000|2021-08-23 21:13:30|6841.1|6831.1|6841.1|6831.1|6841.1|6831.1|6841.1|6831.1|0
1629753240000|2021-08-23 21:14:00|6840.7|6830.7|6845.6|6842.8|6845.6|6842.8|6840.7|6830.7|7
1629753250000|2021-08-23 21:14:10|6841.5|6838.7|6844.7|6834.7|6845.1|6838.7|6841.5|6834.2|0
1629753260000|2021-08-23 21:14:20|6844.8|6834.8|6844.7|6834.7|6844.8|6834.8|6844.7|6834.7|0
1629753270000|2021-08-23 21:14:30|6844.4|6834.4|6843.7|6833.7|6844.4|6834.4|6843.6|6833.6|0
1629753290000|2021-08-23 21:14:50|6843.2|6833.2|6842.7|6832.7|6843.2|6833.2|6841.7|6831.7|0
1629753320000|2021-08-23 21:15:20|6844.5|6841.7|6844.2|6834.2|6844.5|6841.7|6844.2|6834.2|9
1629753360000|2021-08-23 21:16:00|6843.9|6833.9|6844.2|6834.2|6844.2|6834.2|6843.9|6833.9|0
1629753390000|2021-08-23 21:16:30|6843.9|6833.9|6842.7|6832.7|6843.9|6833.9|6842.7|6832.7|0
1629753420000|2021-08-23 21:17:00|6840.6|6837.8|6845.7|6835.7|6845.7|6837.8|6840.6|6835.7|3
1629753430000|2021-08-23 21:17:10|6845.4|6835.4|6844.2|6834.2|6845.4|6835.4|6844.2|6834.2|0
1629753440000|2021-08-23 21:17:20|6843.9|6833.9|6842.7|6832.7|6843.9|6833.9|6842.7|6832.7|0
1629753470000|2021-08-23 21:17:50|6842.6|6832.6|6842.2|6832.2|6842.6|6832.6|6842.2|6832.2|0
1629753510000|2021-08-23 21:18:30|6843.2|6833.2|6843.7|6833.7|6843.7|6833.7|6843.2|6833.2|0
1629753520000|2021-08-23 21:18:40|6843.2|6833.2|6843.2|6833.2|6843.2|6833.2|6843.2|6833.2|0
1629753530000|2021-08-23 21:18:50|6843.7|6833.7|6843.7|6833.7|6843.7|6833.7|6843.7|6833.7|0
1629753550000|2021-08-23 21:19:10|6842.7|6832.7|6843.2|6833.2|6843.8|6833.8|6842.7|6832.7|0
1629753630000|2021-08-23 21:20:30|6838.8|6836|6835.6|6832.8|6838.8|6836|6835.6|6832.8|0
1629753640000|2021-08-23 21:20:40|6840.7|6830.7|6842.2|6832.2|6842.7|6832.7|6840.2|6830.2|0
1629753650000|2021-08-23 21:20:50|6841.4|6831.4|6841.2|6831.2|6841.4|6831.4|6840.7|6830.7|1
1629753660000|2021-08-23 21:21:00|6842.7|6832.7|6842.7|6832.7|6842.7|6832.7|6842.7|6832.7|0
1629753870000|2021-08-23 21:24:30|6843.2|6833.2|6843.2|6833.2|6843.2|6833.2|6843.2|6833.2|0
1629753880000|2021-08-23 21:24:40|6842.7|6832.7|6843.7|6833.7|6843.7|6833.7|6842.2|6832.2|0
1629753920000|2021-08-23 21:25:20|||||||||2
1629754250000|2021-08-23 21:30:50|6844.2|6834.2|6844.2|6834.2|6844.2|6834.2|6844.2|6834.2|3
1629754270000|2021-08-23 21:31:10|6844.1|6834.1|6843.7|6833.7|6844.1|6834.1|6843.7|6833.7|0
1629754290000|2021-08-23 21:31:30|6844.2|6834.2|6844.2|6834.2|6844.2|6834.2|6844.2|6834.2|0
1629754320000|2021-08-23 21:32:00|6843.8|6833.8|6843.8|6833.8|6843.8|6833.8|6843.8|6833.8|0
1629754330000|2021-08-23 21:32:10|6844.2|6834.2|6844.2|6834.2|6844.2|6834.2|6844.2|6834.2|0
1629754490000|2021-08-23 21:34:50|6844.1|6834.1|6843.7|6833.7|6844.1|6834.1|6843.7|6833.7|0
1629754500000|2021-08-23 21:35:00|6843.2|6833.2|6842.7|6832.7|6843.2|6833.2|6842.7|6832.7|0
1629754510000|2021-08-23 21:35:10|6842.6|6832.6|6841.7|6831.7|6842.7|6832.7|6841.7|6831.7|0
1629754520000|2021-08-23 21:35:20|6841.2|6831.2|6840.7|6830.7|6841.7|6831.7|6840.7|6830.7|0
1629754530000|2021-08-23 21:35:30|6840.2|6830.2|6840.2|6830.2|6840.2|6830.2|6840.2|6830.2|0
1629754540000|2021-08-23 21:35:40|6840.7|6830.7|6840.2|6830.2|6840.7|6830.7|6840.2|6830.2|0
1629754600000|2021-08-23 21:36:40|6840.3|6830.3|6840.7|6830.7|6840.7|6830.7|6840.3|6830.3|2
1629754630000|2021-08-23 21:37:10|6839.2|6829.2|6840.7|6830.7|6840.7|6830.7|6839.2|6829.2|0
1629754640000|2021-08-23 21:37:20|6840.6|6830.6|6840.7|6830.7|6840.7|6830.7|6840.2|6830.2|0
1629754650000|2021-08-23 21:37:30|6841.2|6831.2|6841.2|6831.2|6841.2|6831.2|6841.2|6831.2|0
1629754680000|2021-08-23 21:38:00|6840.2|6830.2|6839.7|6829.7|6841.2|6831.2|6839.7|6829.7|0
1629754690000|2021-08-23 21:38:10|6840.2|6830.2|6840.2|6830.2|6840.2|6830.2|6840.2|6830.2|0
1629754720000|2021-08-23 21:38:40|6837.4|6834.6|6841.5|6838.7|6841.5|6838.7|6837.4|6834.6|1
1629754740000|2021-08-23 21:39:00|||||||||1
1629754760000|2021-08-23 21:39:20|6842.2|6832.2|6842.7|6832.7|6842.7|6832.7|6842.2|6832.2|1
1629754770000|2021-08-23 21:39:30|6842.6|6832.6|6842.2|6832.2|6842.6|6832.6|6842.2|6832.2|0
1629754810000|2021-08-23 21:40:10|6842.6|6832.6|6842.6|6832.6|6842.6|6832.6|6842.6|6832.6|0
1629754830000|2021-08-23 21:40:30|6844.3|6834.3|6844.3|6834.3|6844.3|6834.3|6844.3|6834.3|0
1629754840000|2021-08-23 21:40:40|6844.2|6834.2|6844.2|6834.2|6844.2|6834.2|6844.2|6834.2|0
1629754890000|2021-08-23 21:41:30|6843.7|6833.7|6844.2|6834.2|6844.2|6834.2|6843.7|6833.7|1
1629754900000|2021-08-23 21:41:40|6843.7|6833.7|6843.2|6833.2|6843.7|6833.7|6843.2|6833.2|0
1629754910000|2021-08-23 21:41:50|6842.7|6832.7|6842.2|6832.2|6842.7|6832.7|6842.2|6832.2|0
1629754920000|2021-08-23 21:42:00|6840.7|6830.7|6841.2|6831.2|6841.2|6831.2|6840.7|6830.7|0
1629754930000|2021-08-23 21:42:10|6841.7|6831.7|6842.2|6832.2|6842.2|6832.2|6841.7|6831.7|0
1629754940000|2021-08-23 21:42:20|6842.4|6832.4|6842.7|6832.7|6843.2|6833.2|6842.4|6832.4|0
1629754950000|2021-08-23 21:42:30|6842.9|6832.9|6843.7|6833.7|6843.7|6833.7|6842.9|6832.9|0
1629755210000|2021-08-23 21:46:50|6842.7|6832.7|6842.7|6832.7|6842.7|6832.7|6842.7|6832.7|0
1629755280000|2021-08-23 21:48:00|6842.2|6832.2|6842.2|6832.2|6842.2|6832.2|6842.2|6832.2|0
1629755300000|2021-08-23 21:48:20|6842.3|6832.3|6842.7|6832.7|6842.7|6832.7|6842.3|6832.3|0
1629755490000|2021-08-23 21:51:30|6842.6|6832.6|6842.2|6832.2|6842.6|6832.6|6842.2|6832.2|0
1629755500000|2021-08-23 21:51:40|||||||||2
1629755520000|2021-08-23 21:52:00|6842.7|6832.7|6842.7|6832.7|6842.7|6832.7|6842.7|6832.7|0
1629755590000|2021-08-23 21:53:10|6842.2|6832.2|6842.2|6832.2|6842.2|6832.2|6842.2|6832.2|0
1629755720000|2021-08-23 21:55:20|6841.8|6831.8|6840.2|6830.2|6841.8|6831.8|6840.2|6830.2|0
1629755730000|2021-08-23 21:55:30|6840.5|6830.5|6842.2|6832.2|6842.2|6832.2|6840.5|6830.5|0
1629755830000|2021-08-23 21:57:10|6842.1|6832.1|6841.7|6831.7|6842.1|6832.1|6841.7|6831.7|0
1629755980000|2021-08-23 21:59:40|6845.2|6841.2|6847.8|6837.8|6847.8|6841.2|6845.2|6837.8|9
1629755990000|2021-08-23 21:59:50|6845.7|6835.7|6847.6|6844.8|6847.6|6844.8|6845.7|6835.7|11
1629763200000|2021-08-24 00:00:00|6839.5|6829.5|6834.4|6831.6|6851.1|6841.1|6833.4|6829|43
1629763210000|2021-08-24 00:00:10|6834|6830|6831.9|6829.1|6834|6830.1|6830.4|6827|13
1629763220000|2021-08-24 00:00:20|6831|6828.2|6833|6830.2|6833.5|6830.7|6831|6828.2|7
1629763230000|2021-08-24 00:00:30|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|6832.9|6830.1|8
1629763240000|2021-08-24 00:00:40|6833|6830.2|6837.9|6835.1|6838.5|6835.2|6833|6830.2|20
1629763250000|2021-08-24 00:00:50|6838.4|6835.6|6839.9|6837.1|6840.9|6838.1|6838.4|6835.6|15
1629763260000|2021-08-24 00:01:00|6839.8|6837|6844|6841.2|6844|6841.2|6839.4|6836.6|44
1629763270000|2021-08-24 00:01:10|6844.5|6841.7|6843.4|6840.6|6844.9|6842.1|6843.4|6840.6|7
1629763290000|2021-08-24 00:01:30|6844|6840|6842.9|6840.1|6844|6840.6|6842.9|6840|6
1629763310000|2021-08-24 00:01:50|6838.9|6836.1|6838.9|6836.1|6838.9|6836.1|6838.4|6835.6|14
1629763320000|2021-08-24 00:02:00|6839.5|6835.5|6840.5|6836.5|6840.5|6836.6|6839|6835.5|5
1629763330000|2021-08-24 00:02:10|6840|6837.2|6840|6837.2|6840|6837.2|6840|6837.2|0
1629763340000|2021-08-24 00:02:20|6839.9|6837.1|6840.9|6838.1|6840.9|6838.1|6838.9|6836.1|53
1629763350000|2021-08-24 00:02:30|6840|6837.2|6837.9|6835.1|6840|6837.2|6837.9|6834.5|2
1629763360000|2021-08-24 00:02:40|6838|6835.2|6838.4|6835.6|6838.4|6835.6|6838|6835.2|0
1629763370000|2021-08-24 00:02:50|6840.1|6836.1|6840|6837.2|6840.1|6837.2|6840|6836.1|1
1629763380000|2021-08-24 00:03:00|6840.9|6838.1|6840.4|6837.6|6840.9|6838.1|6839.4|6836.6|5
1629763390000|2021-08-24 00:03:10|6839.9|6837.1|6839.5|6835.5|6839.9|6837.1|6838.9|6835.5|5
1629763400000|2021-08-24 00:03:20|6839|6836.2|6836.9|6834.1|6839|6836.2|6836.9|6834.1|6
1629763410000|2021-08-24 00:03:30|6837|6834.2|6835.8|6833|6837|6834.2|6833.9|6830.5|13
1629763420000|2021-08-24 00:03:40|6836.5|6832.5|6837|6834.2|6837.1|6834.2|6836|6832.5|0
1629763430000|2021-08-24 00:03:50|6836.8|6834|6836.8|6834|6836.8|6834|6836.8|6834|1
1629763440000|2021-08-24 00:04:00|6835.8|6833|6833.3|6830.5|6836.5|6833.2|6833.3|6830.5|17
1629763450000|2021-08-24 00:04:10|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|0
1629763460000|2021-08-24 00:04:20|6833.5|6829.5|6833|6830.2|6833.5|6830.2|6832.9|6829.5|0
1629763480000|2021-08-24 00:04:40|6833.1|6830.3|6834|6831.2|6834|6831.2|6833.1|6830.3|0
1629763490000|2021-08-24 00:04:50|6834.5|6830.5|6838.8|6836|6839|6836.2|6833.9|6830.5|5
1629763500000|2021-08-24 00:05:00|6839.5|6835.5|6838.8|6836|6840.5|6837.2|6838.8|6835.5|5
1629763510000|2021-08-24 00:05:10|6838.4|6835.6|6837.8|6835|6838.4|6835.6|6837.8|6835|1
1629763520000|2021-08-24 00:05:20|6838|6835.2|6840.5|6836.5|6840.5|6837.2|6838|6835.2|1
1629763530000|2021-08-24 00:05:30|6839.8|6837|6840.5|6836.5|6840.5|6837|6839.8|6836.5|0
1629763540000|2021-08-24 00:05:40|6839.8|6837|6840.3|6837.5|6840.8|6838|6839.8|6837|103
1629763550000|2021-08-24 00:05:50|6839.3|6836.5|6839.8|6837|6839.8|6837|6839.3|6836.5|0
1629763560000|2021-08-24 00:06:00|6839.3|6836.5|6837.7|6834.9|6840.4|6837|6837.7|6834.9|14
1629763570000|2021-08-24 00:06:10|6836.8|6834|6835.3|6832.5|6836.8|6834|6835.3|6832.5|9
1629763580000|2021-08-24 00:06:20|6834.7|6831.9|6833.8|6831|6834.7|6831.9|6833.8|6831|0
1629763590000|2021-08-24 00:06:30|6834.4|6830.4|6835.3|6832.5|6835.3|6832.5|6833.7|6830.4|156
1629763600000|2021-08-24 00:06:40|6834.9|6832.1|6834.8|6832|6834.9|6832.1|6834.8|6832|1
1629763610000|2021-08-24 00:06:50|6834.9|6832.1|6837.8|6835|6838.4|6835.6|6834.9|6832.1|0
1629763620000|2021-08-24 00:07:00|6837.9|6835.1|6835.8|6833|6838.4|6835.6|6835.8|6833|6
1629763630000|2021-08-24 00:07:10|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|0
1629763640000|2021-08-24 00:07:20|6836.5|6832.5|6835.9|6833.1|6836.5|6833.2|6835.9|6832.5|1
1629763660000|2021-08-24 00:07:40|6835.8|6833|6836.5|6832.5|6836.5|6833.2|6835.8|6832.5|0
1629763670000|2021-08-24 00:07:50|6836|6833.2|6836|6833.2|6836.5|6833.2|6836|6832.5|0
1629763680000|2021-08-24 00:08:00|6836.8|6834|6835.8|6833|6836.8|6834|6835.8|6833|0
1629763690000|2021-08-24 00:08:10|6835.5|6831.5|6835.8|6833|6835.8|6833|6835.4|6831.5|0
1629763710000|2021-08-24 00:08:30|6836|6833.2|6836.8|6834|6837.9|6834|6836|6833.2|0
1629763720000|2021-08-24 00:08:40|6835.9|6833.1|6837.8|6835|6838.5|6835|6835.9|6833.1|1
1629763730000|2021-08-24 00:08:50|6837.6|6834.8|6839.5|6835.5|6839.9|6836.6|6837.6|6834.8|0
1629763740000|2021-08-24 00:09:00|6839.9|6835.9|6839.9|6835.9|6839.9|6835.9|6839.9|6835.9|0
1629763760000|2021-08-24 00:09:20|6839.4|6836.6|6838.9|6836.1|6839.4|6836.6|6838.9|6836.1|9
1629763770000|2021-08-24 00:09:30|6838.8|6836|6833.8|6831|6838.8|6836|6833.3|6830.5|19
1629763780000|2021-08-24 00:09:40|6832.9|6830.1|6831.8|6829|6832.9|6830.1|6831.8|6828.9|17
1629763790000|2021-08-24 00:09:50|6832.3|6829.5|6832.3|6829.5|6832.3|6829.5|6832.3|6829.5|1
1629763800000|2021-08-24 00:10:00|6832.9|6828.9|6832.9|6828.9|6832.9|6828.9|6832.9|6828.9|0
1629763810000|2021-08-24 00:10:10|6832.3|6829.5|6832.3|6829.5|6832.3|6829.5|6832.3|6829.5|0
1629763820000|2021-08-24 00:10:20|6832.4|6829.6|6833.1|6829.1|6833.1|6829.6|6832.4|6829.1|0
1629763830000|2021-08-24 00:10:30|6833.5|6829.5|6833|6830.2|6833.5|6830.2|6833|6829.5|0
1629763840000|2021-08-24 00:10:40|6833.5|6829.5|6833.3|6830.5|6833.5|6830.5|6832.8|6829.5|0
1629763860000|2021-08-24 00:11:00|6832.8|6830|6831.3|6828.5|6832.8|6830|6831.3|6828.5|2
1629763870000|2021-08-24 00:11:10|6831.8|6829|6831.3|6828.5|6831.8|6829|6831.3|6828.5|1
1629763880000|2021-08-24 00:11:20|6830.8|6828|6830.3|6827.5|6830.8|6828|6830.3|6827.5|0
1629763890000|2021-08-24 00:11:30|6830.2|6827.4|6829.8|6827|6830.7|6827.9|6829.8|6827|1
1629763900000|2021-08-24 00:11:40|6830.3|6827.5|6830.2|6827.4|6830.3|6827.5|6830.2|6827.4|0
1629763910000|2021-08-24 00:11:50|6830.3|6827.5|6829.8|6827|6830.3|6827.5|6829.8|6827|7
1629763920000|2021-08-24 00:12:00|6830.3|6826.3|6829.8|6827|6830.3|6827|6829.8|6826.3|0
1629763930000|2021-08-24 00:12:10|6829.7|6826.9|6828.8|6826|6829.7|6826.9|6828.7|6825.9|3
1629763950000|2021-08-24 00:12:30|6829.3|6826.5|6829.8|6827|6830.5|6827|6829.3|6826.5|1
1629763960000|2021-08-24 00:12:40|6830.1|6826.1|6829.5|6826.7|6830.1|6826.7|6829.4|6826.1|0
1629763970000|2021-08-24 00:12:50|6830.1|6826.1|6830.1|6826.1|6830.1|6826.1|6830.1|6826.1|0
1629763980000|2021-08-24 00:13:00|6829.4|6826.6|6827.8|6825|6829.9|6827|6827.8|6824.3|1
1629764010000|2021-08-24 00:13:30|6828.5|6824.5|6828.5|6824.5|6828.5|6825|6827.8|6824.5|0
1629764020000|2021-08-24 00:13:40|6827.8|6825|6827.8|6825|6827.8|6825|6827.8|6825|0
1629764030000|2021-08-24 00:13:50|6828.5|6824.5|6829.4|6826.6|6829.9|6826.6|6828|6824.5|0
1629764040000|2021-08-24 00:14:00|6829.9|6825.9|6828.8|6826|6829.9|6826|6828.6|6825.5|0
1629764050000|2021-08-24 00:14:10|6829.5|6825.5|6829.5|6825.5|6829.5|6825.5|6829.5|6825.5|0
1629764080000|2021-08-24 00:14:40|6829|6826.2|6831.4|6828.6|6831.5|6828.6|6829|6825.7|0
1629764090000|2021-08-24 00:14:50|6830.8|6828|6831.2|6828.4|6831.9|6828.4|6830.8|6827.9|0
1629764100000|2021-08-24 00:15:00|6830.8|6828|6830.8|6828|6831.5|6828|6830.8|6827.5|0
1629764110000|2021-08-24 00:15:10|6831.5|6827.5|6831.5|6827.5|6831.5|6827.5|6831.5|6827.5|0
1629764120000|2021-08-24 00:15:20|6830.8|6828|6830.8|6828|6830.8|6828|6830.8|6828|0
1629764130000|2021-08-24 00:15:30|6831.5|6827.5|6830.8|6828|6831.5|6828|6830.8|6827.5|0
1629764140000|2021-08-24 00:15:40|||||||||1
1629764150000|2021-08-24 00:15:50|6831.5|6827.5|6831.5|6827.5|6831.5|6827.5|6831.5|6827.5|0
1629764160000|2021-08-24 00:16:00|6830.8|6828|6830.9|6828.1|6830.9|6828.1|6830.8|6828|0
1629764170000|2021-08-24 00:16:10|6831.5|6827.5|6830.8|6828|6831.5|6828|6830.8|6827.5|0
1629764180000|2021-08-24 00:16:20|6831|6828.2|6831.3|6828.5|6831.7|6828.9|6831|6827.7|4
1629764190000|2021-08-24 00:16:30|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|6831.7|6828.9|0
1629764200000|2021-08-24 00:16:40|6831.3|6828.5|6830.8|6828|6831.3|6828.5|6830.8|6827.3|3
1629764210000|2021-08-24 00:16:50|6829.8|6827|6828.8|6826|6829.8|6827|6828.8|6825.5|0
1629764220000|2021-08-24 00:17:00|6829.5|6825.5|6828.8|6826|6829.5|6826|6828.8|6825.5|0
1629764230000|2021-08-24 00:17:10|6828.4|6825.6|6827|6824.2|6828.4|6825.6|6827|6824.2|3
1629764240000|2021-08-24 00:17:20|6827.4|6824.6|6827.3|6824.5|6827.4|6824.6|6827.3|6824.5|1
1629764250000|2021-08-24 00:17:30|6827.4|6824.6|6829.4|6826.6|6829.4|6826.6|6827.4|6824.6|0
1629764260000|2021-08-24 00:17:40|6829.9|6827.1|6829.8|6827|6830|6827.2|6829.8|6827|0
1629764270000|2021-08-24 00:17:50|6829.9|6827.1|6830|6827.2|6830|6827.2|6829.9|6827.1|0
1629764280000|2021-08-24 00:18:00|6830.1|6827.3|6831.8|6829|6832|6829.2|6830.1|6827.3|6
1629764290000|2021-08-24 00:18:10|6831.7|6828.9|6830.8|6828|6831.7|6828.9|6830.8|6828|1
1629764300000|2021-08-24 00:18:20|6831.3|6827.3|6831.3|6827.3|6831.3|6828|6830.8|6827.3|0
1629764310000|2021-08-24 00:18:30|6830.5|6826.5|6829.2|6826.4|6830.5|6827|6829.2|6826.4|0
1629764320000|2021-08-24 00:18:40|6828|6825.2|6828|6825.2|6828|6825.2|6828|6825.2|0
1629764340000|2021-08-24 00:19:00|6828.8|6826|6827|6824.2|6828.8|6826|6826.9|6824.1|0
1629764350000|2021-08-24 00:19:10|6826.5|6822.5|6825.8|6823|6826.5|6823.2|6825.8|6822.4|2
1629764360000|2021-08-24 00:19:20|6826.5|6822.5|6825.8|6823|6826.5|6823.2|6825.8|6822.5|0
1629764370000|2021-08-24 00:19:30|6826.5|6822.5|6826.5|6822.5|6826.5|6823|6825.8|6822.5|0
1629764380000|2021-08-24 00:19:40|6825.8|6823|6826.5|6822.5|6826.5|6823|6825.8|6822.5|0
1629764390000|2021-08-24 00:19:50|6825.8|6823|6825.8|6823|6825.8|6823|6825.8|6823|0
1629764400000|2021-08-24 00:20:00|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|0
1629764410000|2021-08-24 00:20:10|6825.8|6823|6823.8|6821|6825.8|6823|6823.8|6820.5|2
1629764420000|2021-08-24 00:20:20|6824|6821.2|6824|6821.2|6824|6821.2|6824|6821.2|1
1629764430000|2021-08-24 00:20:30|6824.7|6820.7|6825.1|6821.1|6825.1|6821.1|6824.7|6820.7|0
1629764440000|2021-08-24 00:20:40|6825|6822.2|6824.4|6821.6|6825|6822.2|6824.4|6821.6|1
1629764470000|2021-08-24 00:21:10|6824.5|6820.5|6824|6821.2|6824.5|6821.2|6824|6820.5|2
1629764480000|2021-08-24 00:21:20|6823.9|6821.1|6823.8|6821|6823.9|6821.1|6823.8|6821|0
1629764490000|2021-08-24 00:21:30|6823.4|6820.6|6823.4|6820.6|6823.5|6820.6|6822.8|6819.5|2
1629764500000|2021-08-24 00:21:40|6823.2|6820.4|6822.4|6819.6|6823.5|6820.4|6822.4|6819.5|0
1629764510000|2021-08-24 00:21:50|6822.6|6819.8|6823.4|6820.6|6823.4|6820.6|6822.4|6819.1|1
1629764520000|2021-08-24 00:22:00|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|0
1629764530000|2021-08-24 00:22:10|6822.9|6818.9|6821.7|6818.9|6822.9|6819.6|6821.7|6818.9|7
1629764550000|2021-08-24 00:22:30|6821.3|6818.5|6822.2|6819.4|6822.9|6819.4|6821.3|6818.5|1
1629764560000|2021-08-24 00:22:40|6822.9|6818.9|6822.8|6820|6822.9|6820|6822.8|6818.9|0
1629764570000|2021-08-24 00:22:50|6823.9|6821.1|6823.9|6821.1|6824|6821.2|6823.9|6821.1|3
1629764580000|2021-08-24 00:23:00|6824|6821.2|6823|6820.2|6824|6821.2|6822.4|6819.6|24
1629764590000|2021-08-24 00:23:10|6823.5|6819.5|6823.5|6819.5|6823.5|6819.5|6823.5|6819.5|0
1629764600000|2021-08-24 00:23:20|6823|6820.2|6823.4|6820.6|6823.4|6820.6|6823|6820.2|1
1629764610000|2021-08-24 00:23:30|6823.8|6821|6824.5|6820.5|6824.5|6821.2|6823.8|6820.5|1
1629764630000|2021-08-24 00:23:50|6824|6821.2|6824|6821.2|6824|6821.2|6824|6821.2|0
1629764640000|2021-08-24 00:24:00|6823.9|6821.1|6824|6821.2|6824|6821.2|6823.9|6821.1|0
1629764650000|2021-08-24 00:24:10|6823.4|6820.6|6823|6820.2|6823.4|6820.6|6823|6820.2|8
1629764660000|2021-08-24 00:24:20|6823.6|6820.8|6824.5|6820.5|6824.5|6820.8|6823.6|6820.5|1
1629764670000|2021-08-24 00:24:30|6823|6820.2|6822.8|6820|6823|6820.2|6822.8|6820|2
1629764680000|2021-08-24 00:24:40|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|6822.4|6819.6|0
1629764690000|2021-08-24 00:24:50|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|6822.9|6820.1|0
1629764700000|2021-08-24 00:25:00|6822.8|6820|6822.8|6820|6822.8|6820|6822.8|6820|1
1629764710000|2021-08-24 00:25:10|6822.7|6819.9|6822.4|6819.6|6822.7|6819.9|6822.3|6819.5|1
1629764720000|2021-08-24 00:25:20|6823.5|6820.7|6823.6|6820.8|6823.6|6820.8|6823.5|6820.7|18
1629764730000|2021-08-24 00:25:30|6824|6821.2|6824.4|6821.6|6824.4|6821.6|6824|6821.2|3
1629764740000|2021-08-24 00:25:40|6824|6821.2|6824|6821.2|6824|6821.2|6824|6821.2|0
1629764750000|2021-08-24 00:25:50|6824.9|6822.1|6825.4|6822.6|6825.8|6823|6824.9|6822.1|0
1629764760000|2021-08-24 00:26:00|6825.9|6821.9|6825.2|6822.4|6825.9|6822.4|6824.9|6821.9|7
1629764770000|2021-08-24 00:26:10|6825.4|6822.6|6825.8|6823|6825.9|6823.1|6825|6822.2|0
1629764780000|2021-08-24 00:26:20|6825.6|6822.8|6824.8|6822|6825.6|6822.8|6823.9|6821.1|21
1629764790000|2021-08-24 00:26:30|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|0
1629764800000|2021-08-24 00:26:40|6825.4|6822.6|6825.8|6823|6825.9|6823|6825.2|6821.9|15
1629764810000|2021-08-24 00:26:50|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|6825.9|6823.1|0
1629764820000|2021-08-24 00:27:00|6826.7|6823.9|6827.3|6824.5|6827.8|6825|6826.7|6823.9|2
1629764830000|2021-08-24 00:27:10|6827.8|6825|6827.8|6825|6827.8|6825|6827.8|6825|0
1629764840000|2021-08-24 00:27:20|6827.9|6825.1|6829.4|6826.6|6829.4|6826.6|6827.8|6824.9|2
1629764850000|2021-08-24 00:27:30|6829|6826.2|6829.8|6827|6829.9|6827.1|6829|6826.2|0
1629764860000|2021-08-24 00:27:40|6829.4|6826.6|6827.8|6825|6829.4|6826.6|6827.8|6825|7
1629764920000|2021-08-24 00:28:40|6827.9|6825.1|6829.2|6826.4|6829.3|6826.5|6827.9|6825.1|0
1629764930000|2021-08-24 00:28:50|6828.7|6825.9|6827.7|6824.9|6828.7|6825.9|6827.7|6824.9|1
1629764940000|2021-08-24 00:29:00|6827.8|6825|6827.8|6825|6827.8|6825|6827.8|6825|0
1629764950000|2021-08-24 00:29:10|6828.3|6825.5|6828.8|6826|6828.9|6826.1|6828.3|6825.5|10
1629764960000|2021-08-24 00:29:20|6829.3|6826.5|6828.8|6826|6829.3|6826.5|6828.8|6826|0
1629764970000|2021-08-24 00:29:30|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|6829.2|6826.4|0
1629764980000|2021-08-24 00:29:40|6828.8|6826|6828.8|6826|6828.8|6826|6828.8|6826|0
1629765000000|2021-08-24 00:30:00|6829.2|6826.4|6829.3|6826.5|6829.9|6827.1|6829.2|6826.4|1
1629765010000|2021-08-24 00:30:10|6829.7|6826.9|6828.8|6826|6829.9|6827|6828.8|6825.8|2
1629765060000|2021-08-24 00:31:00|6828.4|6825.6|6827.4|6824.6|6828.4|6825.6|6827.4|6824.6|2
1629765080000|2021-08-24 00:31:20|6828|6825.2|6828.4|6825.6|6828.4|6825.6|6828|6825.2|1
1629765090000|2021-08-24 00:31:30|||||||||1
1629765100000|2021-08-24 00:31:40|6829.3|6826.5|6829.2|6826.4|6829.3|6826.5|6829.2|6826.4|1
1629765120000|2021-08-24 00:32:00|6828.8|6826|6828.8|6826|6828.8|6826|6828.8|6826|0
1629765130000|2021-08-24 00:32:10|6828.9|6826.1|6828.9|6826.1|6829.3|6826.5|6828.9|6826.1|0
1629765160000|2021-08-24 00:32:40|6829.3|6826.5|6832.8|6830|6832.8|6830|6829.3|6826.5|8
1629765170000|2021-08-24 00:32:50|6833|6830.2|6833.9|6831.1|6834.9|6832.1|6833|6830.2|17
1629765180000|2021-08-24 00:33:00|6833.5|6830.7|6833.8|6831|6833.9|6831.1|6833.4|6830.6|1
1629765190000|2021-08-24 00:33:10|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|6833.4|6830.6|0
1629765210000|2021-08-24 00:33:30|6832.4|6829.6|6831.8|6829|6832.4|6829.6|6831.8|6829|2
1629765220000|2021-08-24 00:33:40|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|6831.9|6829.1|1
1629765230000|2021-08-24 00:33:50|6831.8|6829|6832|6829.2|6832|6829.2|6831.8|6829|0
1629765250000|2021-08-24 00:34:10|6832.2|6829.4|6833.8|6831|6833.9|6831.1|6832.2|6829.4|1
1629765260000|2021-08-24 00:34:20|6833.9|6831.1|6834|6831.2|6834|6831.2|6833.9|6831.1|4
1629765270000|2021-08-24 00:34:30|6833.8|6831|6833.9|6831.1|6833.9|6831.1|6833.8|6831|0
1629765280000|2021-08-24 00:34:40|6834.3|6831.5|6833.9|6831.1|6834.8|6832|6833.8|6831|1
1629765290000|2021-08-24 00:34:50|6833.8|6831|6833.8|6831|6833.8|6831|6833.8|6831|0
1629765300000|2021-08-24 00:35:00|6833|6830.2|6832.8|6830|6833.9|6830.2|6832.8|6829.9|1
1629765310000|2021-08-24 00:35:10|6833.5|6829.5|6833|6830.2|6833.5|6830.6|6832.8|6829.5|0
1629765330000|2021-08-24 00:35:30|6832.9|6830.1|6833|6830.2|6833|6830.2|6832.9|6830.1|1
1629765360000|2021-08-24 00:36:00|||||||||1
1629765380000|2021-08-24 00:36:20|6834.2|6831.4|6834.4|6831.6|6834.4|6831.6|6834.2|6831.4|1
1629765400000|2021-08-24 00:36:40|6834|6831.2|6834|6831.2|6834|6831.2|6834|6831.2|0
1629765410000|2021-08-24 00:36:50|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|0
1629765440000|2021-08-24 00:37:20|6833.8|6831|6833.8|6831|6833.9|6831.1|6833.8|6831|11
1629765450000|2021-08-24 00:37:30|||||||||2
1629765470000|2021-08-24 00:37:50|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|6833.9|6831.1|0
1629765480000|2021-08-24 00:38:00|6833.8|6831|6833.8|6831|6833.8|6831|6833.8|6831|0
1629765510000|2021-08-24 00:38:30|6833.9|6831.1|6833.8|6831|6833.9|6831.1|6833.8|6831|0
1629765530000|2021-08-24 00:38:50|6833.9|6831.1|6833.8|6831|6833.9|6831.1|6833.8|6831|0
1629765540000|2021-08-24 00:39:00|6834|6831.2|6835.8|6833|6836.5|6833.1|6834|6831.2|5
1629765550000|2021-08-24 00:39:10|6836|6833.2|6834.4|6831.6|6836|6833.2|6834.4|6831.6|0
1629765560000|2021-08-24 00:39:20|6834.9|6832.1|6835.8|6833|6836.5|6833.2|6834.8|6832|2
1629765580000|2021-08-24 00:39:40|6836|6833.2|6836.8|6834|6836.8|6834|6836|6833.2|0
1629765620000|2021-08-24 00:40:20|6836.7|6833.9|6835.8|6833|6836.7|6833.9|6835.8|6832.5|0
1629765630000|2021-08-24 00:40:30|6835.7|6832.9|6835.8|6833|6836.3|6833.5|6834.8|6832|1
1629765640000|2021-08-24 00:40:40|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|0
1629765670000|2021-08-24 00:41:10|6836|6833.2|6836|6833.2|6836|6833.2|6836|6833.2|0
1629765690000|2021-08-24 00:41:30|6836.4|6833.6|6836.2|6833.4|6836.4|6833.6|6836.2|6833.4|0
1629765700000|2021-08-24 00:41:40|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|6835.4|6832.6|0
1629765710000|2021-08-24 00:41:50|6834.8|6832|6834.8|6832|6834.8|6832|6834.8|6832|0
1629765730000|2021-08-24 00:42:10|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|0
1629765750000|2021-08-24 00:42:30|6834.6|6831.8|6834.8|6832|6835|6832.2|6834.6|6831.8|0
1629765760000|2021-08-24 00:42:40|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|6834.4|6831.6|0
1629765780000|2021-08-24 00:43:00|6832.4|6829.6|6831.8|6829|6832.4|6829.6|6831.8|6829|4
1629765800000|2021-08-24 00:43:20|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1629765810000|2021-08-24 00:43:30|6831.8|6829|6831.8|6829|6831.8|6829|6831.8|6829|5
1629765820000|2021-08-24 00:43:40|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|1
1629765830000|2021-08-24 00:43:50|6831.8|6829|6831.8|6829|6831.8|6829|6831.8|6829|0
1629765840000|2021-08-24 00:44:00|6831.4|6828.6|6832|6829.2|6832|6829.2|6831.4|6828.6|21
1629765850000|2021-08-24 00:44:10|6831.8|6829|6831|6828.2|6831.8|6829|6831|6828.2|3
1629765860000|2021-08-24 00:44:20|6830.9|6828.1|6830.8|6828|6830.9|6828.1|6830.8|6828|0
1629765890000|2021-08-24 00:44:50|6829.9|6827.1|6829.8|6827|6829.9|6827.1|6829.8|6827|0
1629765900000|2021-08-24 00:45:00|6828.8|6826|6829|6826.2|6829|6826.2|6828.8|6826|0
1629765940000|2021-08-24 00:45:40|6828.5|6825.7|6830|6827.2|6830.1|6827.2|6828.5|6825.7|0
1629766010000|2021-08-24 00:46:50|6829.8|6827|6829.4|6826.6|6829.8|6827|6829.4|6826.6|0
1629766030000|2021-08-24 00:47:10|||||||||27
1629766050000|2021-08-24 00:47:30|6828.5|6825.7|6827.8|6825|6828.5|6825.7|6827.8|6825|15
1629766060000|2021-08-24 00:47:40|6827.9|6825.1|6828.3|6825.5|6828.5|6825.7|6827.9|6825.1|4
1629766070000|2021-08-24 00:47:50|6828|6825.2|6827.8|6825|6828|6825.2|6827.8|6825|3
1629766090000|2021-08-24 00:48:10|6827.4|6824.6|6827.5|6824.7|6827.5|6824.7|6827.4|6824.6|0
1629766100000|2021-08-24 00:48:20|6827.4|6824.6|6827.4|6824.6|6827.4|6824.6|6827.4|6824.6|0
1629766120000|2021-08-24 00:48:40|6829|6826.2|6829|6826.2|6829.9|6827.1|6829|6826.2|4
1629766160000|2021-08-24 00:49:20|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|6828.5|6825.7|0
1629766170000|2021-08-24 00:49:30|6828.3|6825.5|6828|6825.2|6828.3|6825.5|6828|6825.2|1
1629766180000|2021-08-24 00:49:40|6827.9|6825.1|6828|6825.2|6828|6825.2|6827.9|6825.1|0
1629766190000|2021-08-24 00:49:50|6828.3|6825.5|6828|6825.2|6828.3|6825.5|6827.9|6825.1|1
1629766200000|2021-08-24 00:50:00|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|0
1629766220000|2021-08-24 00:50:20|6828.3|6825.5|6827.4|6824.6|6828.3|6825.5|6827.4|6824.6|1
1629766240000|2021-08-24 00:50:40|6827|6824.2|6827|6824.2|6827|6824.2|6827|6824.2|0
1629766260000|2021-08-24 00:51:00|6828|6825.2|6828|6825.2|6828|6825.2|6828|6825.2|0
1629766280000|2021-08-24 00:51:20|6827.9|6825.1|6827.8|6825|6827.9|6825.1|6827.8|6825|0
1629766290000|2021-08-24 00:51:30|6827.4|6824.6|6827.6|6824.8|6827.6|6824.8|6827.4|6824.6|0
1629766300000|2021-08-24 00:51:40|6828|6825.2|6828|6825.2|6828|6825.2|6828|6825.2|0
1629766310000|2021-08-24 00:51:50|6828.5|6825.7|6829|6826.2|6829|6826.2|6828.5|6825.7|0
1629766340000|2021-08-24 00:52:20|||||||||1
1629766380000|2021-08-24 00:53:00|6830|6827.2|6830|6827.2|6830|6827.2|6829.9|6827.1|0
1629766410000|2021-08-24 00:53:30|6829.4|6826.6|6830|6827.2|6830|6827.2|6829.4|6826.6|0
1629766420000|2021-08-24 00:53:40|6830.4|6827.6|6831|6828.2|6831|6828.2|6830.4|6827.6|0
1629766440000|2021-08-24 00:54:00|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|0
1629766450000|2021-08-24 00:54:10|6832.8|6830|6832.8|6830|6832.8|6830|6832.8|6830|0
1629766460000|2021-08-24 00:54:20|6832.3|6829.5|6832.3|6829.5|6832.3|6829.5|6832.3|6829.5|0
1629766490000|2021-08-24 00:54:50|6832.8|6830|6832.8|6830|6832.8|6830|6832.8|6830|0
1629766500000|2021-08-24 00:55:00|6832.9|6830.1|6835.8|6833|6836|6833.2|6832.9|6830.1|4
1629766510000|2021-08-24 00:55:10|6835.9|6833.1|6835.8|6833|6835.9|6833.1|6835.8|6833|1
1629766550000|2021-08-24 00:55:50|6836.5|6832.5|6835.8|6833|6836.5|6833|6835.8|6832.5|0
1629766570000|2021-08-24 00:56:10|6834.8|6832|6833.8|6831|6834.8|6832|6833.8|6831|1
1629766600000|2021-08-24 00:56:40|6832.8|6830|6832.8|6830|6832.8|6830|6832.8|6830|0
1629766620000|2021-08-24 00:57:00|6832|6829.2|6831.8|6829|6832|6829.2|6831.8|6829|1
1629766630000|2021-08-24 00:57:10|6831.3|6828.5|6830|6827.2|6831.3|6828.5|6830|6827.2|0
1629766680000|2021-08-24 00:58:00|6829.8|6827|6829.8|6827|6829.8|6827|6829.8|6827|1
1629766690000|2021-08-24 00:58:10|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|0
1629766710000|2021-08-24 00:58:30|6829.3|6826.5|6829.4|6826.6|6829.4|6826.6|6829.3|6826.5|0
1629766720000|2021-08-24 00:58:40|6829.3|6826.5|6829.4|6826.6|6829.4|6826.6|6829.3|6826.5|0
1629766730000|2021-08-24 00:58:50|6829.6|6826.8|6830.5|6827.7|6830.5|6827.7|6829.6|6826.8|2
1629766750000|2021-08-24 00:59:10|6830.4|6827.6|6830.4|6827.6|6830.5|6827.7|6830.4|6827.6|0
1629766770000|2021-08-24 00:59:30|6830|6827.2|6830|6827.2|6830|6827.2|6830|6827.2|0
1629766800000|2021-08-24 01:00:00|6830.5|6827.7|6830|6827.2|6831|6828.2|6829.5|6826.7|4
1629766810000|2021-08-24 01:00:10|6829.2|6826.4|6830|6827.2|6830|6827.2|6828.8|6826|6
1629766820000|2021-08-24 01:00:20|6830.6|6827.8|6830.9|6828.1|6831.5|6828.2|6830.6|6827.5|0
1629766830000|2021-08-24 01:00:30|6830|6827.2|6833.5|6829.5|6833.5|6830.2|6830|6827.2|2
1629766840000|2021-08-24 01:00:40|6832.8|6830|6831.5|6828.7|6833.9|6830.6|6831.5|6828.7|0
1629766850000|2021-08-24 01:00:50|6831.4|6828.6|6830.8|6828|6831.5|6828.7|6830.8|6827.5|2
1629766860000|2021-08-24 01:01:00|6830.4|6827.6|6830.8|6828|6831.1|6828.2|6829.8|6827|1
1629766870000|2021-08-24 01:01:10|6831|6828.2|6831.4|6828.6|6831.4|6828.6|6831|6828.2|0
1629766880000|2021-08-24 01:01:20|6830.8|6828|6831.5|6827.5|6831.5|6828|6830.8|6827.5|0
1629766890000|2021-08-24 01:01:30|6831.9|6827.9|6829.4|6826.6|6831.9|6828.4|6828.8|6825.5|6
1629766900000|2021-08-24 01:01:40|6829.2|6826.4|6828.8|6826|6829.4|6826.6|6828.8|6826|3
1629766910000|2021-08-24 01:01:50|6829.4|6826.6|6830.8|6828|6831.9|6829.1|6829.4|6826.6|16
1629766920000|2021-08-24 01:02:00|6830.2|6827.4|6828.8|6826|6830.2|6827.4|6828.8|6826|2
1629766930000|2021-08-24 01:02:10|6828.2|6825.4|6827.4|6824.6|6828.2|6825.4|6827|6824.2|8
1629766940000|2021-08-24 01:02:20|6827.9|6823.9|6828|6825.2|6828|6825.2|6826.8|6823.9|7
1629766950000|2021-08-24 01:02:30|6828.4|6825.6|6829|6826.2|6829|6826.2|6828.4|6825.6|2
1629766960000|2021-08-24 01:02:40|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|6829.4|6826.6|1
1629766970000|2021-08-24 01:02:50|6829.5|6826.7|6830.4|6827.6|6830.4|6827.6|6829.5|6826.7|2
1629766980000|2021-08-24 01:03:00|6830.8|6828|6830.8|6828|6830.8|6828|6830.8|6828|1
1629766990000|2021-08-24 01:03:10|6830.4|6827.6|6831.4|6828.6|6831.9|6829|6830.3|6827.5|3
1629767000000|2021-08-24 01:03:20|6831.9|6829.1|6833.4|6830.6|6833.4|6830.6|6831.9|6829.1|6
1629767010000|2021-08-24 01:03:30|6833|6830.2|6831.4|6828.6|6833|6830.2|6831.4|6828.6|7
1629767020000|2021-08-24 01:03:40|6832|6829.2|6831.9|6829.1|6832|6829.2|6831.9|6829.1|0
1629767030000|2021-08-24 01:03:50|6832|6829.2|6833.4|6830.6|6833.4|6830.6|6832|6829.1|0
1629767050000|2021-08-24 01:04:10|6834.8|6832|6834|6831.2|6837|6834.2|6834|6831.2|8
1629767060000|2021-08-24 01:04:20|6834.8|6832|6835|6832.2|6835.9|6833.1|6834|6831.1|14
1629767070000|2021-08-24 01:04:30|6834.8|6832|6832.8|6830|6835|6832.2|6832.8|6830|25
1629767080000|2021-08-24 01:04:40|6832.4|6829.6|6830.6|6827.8|6833|6830.2|6830.4|6827.1|18
1629767090000|2021-08-24 01:04:50|6830.9|6828.1|6832.4|6829.6|6833.1|6829.7|6830.4|6827.6|4
1629767100000|2021-08-24 01:05:00|6831.8|6829|6830.4|6827.6|6831.8|6829|6830.4|6827.6|2
1629767110000|2021-08-24 01:05:10|6830.8|6828|6829|6826.2|6831|6828.2|6829|6826.2|13
1629767120000|2021-08-24 01:05:20|6829.4|6826.6|6828.4|6825.6|6829.4|6826.6|6828.4|6825.6|2
1629767130000|2021-08-24 01:05:30|6827.9|6825.1|6825|6822.2|6828.5|6825.7|6825|6822.2|32
1629767140000|2021-08-24 01:05:40|6825.4|6822.6|6825.4|6822.6|6826|6823.2|6825.4|6822.6|7
1629767150000|2021-08-24 01:05:50|6825|6822.2|6825|6822.2|6825|6822.2|6825|6822.2|1
1629767160000|2021-08-24 01:06:00|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|6825.5|6822.7|12
1629767170000|2021-08-24 01:06:10|6826|6823.2|6824|6821.2|6826|6823.2|6823|6820.2|53
1629767180000|2021-08-24 01:06:20|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|6823.4|6820.6|2
1629767190000|2021-08-24 01:06:30|6823|6820.2|6823|6820.2|6823|6820.2|6823|6820.2|0
1629767200000|2021-08-24 01:06:40|6824.1|6820.1|6823.4|6820.6|6824.1|6820.6|6823.4|6820.1|0
1629767210000|2021-08-24 01:06:50|6824.1|6820.1|6823.4|6820.6|6824.1|6820.6|6823.4|6820.1|0
1629767220000|2021-08-24 01:07:00|6823|6820.2|6824.4|6821.6|6825.1|6821.6|6823|6820.2|3
1629767230000|2021-08-24 01:07:10|6824.5|6820.5|6823.4|6820.6|6824.5|6820.6|6823.4|6820.5|0
1629767240000|2021-08-24 01:07:20|6824.2|6821.4|6823.8|6821|6824.5|6821.6|6823.8|6820.5|2
1629767250000|2021-08-24 01:07:30|6824|6821.2|6824.4|6821.6|6824.4|6821.6|6824|6821.2|2
1629767260000|2021-08-24 01:07:40|6825|6822.2|6826.5|6822.5|6826.5|6823.2|6825|6822.2|1
1629767270000|2021-08-24 01:07:50|6825.8|6823|6826.4|6823.6|6827|6824.2|6825.8|6823|0
1629767280000|2021-08-24 01:08:00|6827|6824.2|6827.2|6824.4|6827.2|6824.4|6827|6824.2|0
1629767290000|2021-08-24 01:08:10|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|6828.4|6825.6|0
1629767310000|2021-08-24 01:08:30|6829|6826.2|6829.8|6827|6830.5|6827.2|6829|6826.2|5
1629767320000|2021-08-24 01:08:40|6829|6826.2|6828.5|6825.7|6829|6826.2|6828.4|6825.6|3
1629767330000|2021-08-24 01:08:50|6829|6826.2|6832.4|6829.6|6832.5|6829.7|6829|6826.2|11
1629767340000|2021-08-24 01:09:00|6832|6829.2|6832.8|6830|6833|6830.2|6832|6829.2|0
1629767350000|2021-08-24 01:09:10|6832|6829.2|6832|6829.2|6832|6829.2|6832|6829.2|0
1629767360000|2021-08-24 01:09:20|6831|6828.2|6831|6828.2|6831|6828.2|6831|6828.2|7
1629767370000|2021-08-24 01:09:30|6831.4|6828.6|6831.4|6828.6|6831.9|6829.1|6831.4|6828.6|0
1629767380000|2021-08-24 01:09:40|6832.1|6828.1|6832|6829.2|6832.1|6829.2|6832|6828.1|0
1629767390000|2021-08-24 01:09:50|6832.4|6829.6|6833.5|6829.5|6833.5|6830.2|6832.4|6829.5|1
1629767400000|2021-08-24 01:10:00|6833|6830.2|6834.5|6830.5|6834.5|6831.2|6833|6830.2|0
1629767420000|2021-08-24 01:10:20|6833|6830.2|6836.9|6834.1|6837.4|6834.6|6833|6830.2|41
1629767430000|2021-08-24 01:10:30|6836|6833.2|6837|6834.2|6837|6834.2|6836|6833.2|1
1629767440000|2021-08-24 01:10:40|6837.5|6833.5|6837.5|6833.5|6837.5|6833.5|6837.5|6833.5|0
1629767450000|2021-08-24 01:10:50|6836|6833.2|6837.5|6833.5|6837.5|6834.2|6836|6833.2|0
1629767460000|2021-08-24 01:11:00|6837.1|6833.1|6837.5|6833.5|6838|6835.2|6836|6833.1|9
1629767470000|2021-08-24 01:11:10|6836.6|6833.8|6836|6833.2|6837.6|6834.2|6836|6833.1|0
1629767480000|2021-08-24 01:11:20|6836.1|6833.3|6837|6834.2|6837|6834.2|6836.1|6833.3|0
1629767490000|2021-08-24 01:11:30|6837.1|6833.1|6836|6833.2|6837.1|6833.6|6836|6833.1|0
1629767500000|2021-08-24 01:11:40|6835.2|6832.4|6834|6831.2|6835.2|6832.4|6834|6831.2|1
1629767510000|2021-08-24 01:11:50|6833.9|6831.1|6833|6830.2|6833.9|6831.1|6832.9|6829.1|1
1629767520000|2021-08-24 01:12:00|6833.5|6829.5|6832.4|6829.6|6833.5|6830|6832.4|6829.5|0
1629767530000|2021-08-24 01:12:10|6832.5|6829.7|6833|6830.2|6833|6830.2|6832.5|6829.7|3
1629767540000|2021-08-24 01:12:20|6833.5|6829.5|6832|6829.2|6833.5|6829.9|6831|6828.2|51
1629767550000|2021-08-24 01:12:30|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|6832.4|6829.6|0
1629767560000|2021-08-24 01:12:40|6832.9|6830.1|6833|6830.2|6833|6830.2|6832.9|6830.1|3
1629767570000|2021-08-24 01:12:50|6834.1|6830.1|6835|6832.2|6835|6832.2|6834.1|6830.1|0
1629767580000|2021-08-24 01:13:00|6835.5|6831.5|6833.8|6831|6835.5|6832.2|6833.8|6831|1
1629767590000|2021-08-24 01:13:10|6834.5|6830.5|6835|6832.2|6835|6832.2|6834|6830.5|0
1629767600000|2021-08-24 01:13:20|6834.9|6832.1|6835|6832.2|6835|6832.2|6834.9|6832.1|0
1629767610000|2021-08-24 01:13:30|6834.8|6832|6834.8|6832|6835.5|6832|6834.8|6831.5|0
1629767620000|2021-08-24 01:13:40|6833.9|6831.1|6834|6831.2|6834|6831.2|6833|6830.2|0
1629767630000|2021-08-24 01:13:50|6834.5|6831.7|6834.6|6831.8|6834.6|6831.8|6834.5|6831.7|0
1629767640000|2021-08-24 01:14:00|6835|6832.2|6833.4|6830.6|6835|6832.2|6832.9|6830.1|39
1629767660000|2021-08-24 01:14:20|6834.4|6831.6|6835.5|6831.5|6835.5|6832|6834.4|6831.5|1
1629767670000|2021-08-24 01:14:30|6834.4|6831.6|6835|6832.2|6835.5|6832.2|6834.4|6831.1|0
1629767680000|2021-08-24 01:14:40|6835.4|6832.6|6833|6830.2|6835.4|6832.6|6833|6830.2|4
1629767700000|2021-08-24 01:15:00|6832.9|6830.1|6834|6831.2|6834|6831.2|6832.9|6830.1|1
1629767710000|2021-08-24 01:15:10|6834.2|6831.4|6835|6832.2|6835|6832.2|6834.2|6831.4|0
1629767720000|2021-08-24 01:15:20|6835.8|6833|6836|6833.2|6836.3|6833.5|6835.8|6833|3
1629767730000|2021-08-24 01:15:30|6835|6832.2|6835|6832.2|6835|6832.2|6835|6832.2|0
1629767740000|2021-08-24 01:15:40|6835.4|6832.6|6836|6833.2|6836|6833.2|6835.4|6832.6|0
1629767750000|2021-08-24 01:15:50|6837.5|6833.5|6836|6833.2|6837.5|6834|6835.9|6833.1|0
1629767760000|2021-08-24 01:16:00|||||||||10
1629767770000|2021-08-24 01:16:10|||||||||2
1629767800000|2021-08-24 01:16:40|6835.9|6833.1|6835.5|6832.7|6835.9|6833.1|6835.5|6832.7|0
1629767810000|2021-08-24 01:16:50|||||||||1
1629767820000|2021-08-24 01:17:00|||||||||4
1629767830000|2021-08-24 01:17:10|||||||||2
1629767840000|2021-08-24 01:17:20|6836.5|6833.7|6836|6833.2|6837|6834.2|6836|6833.2|8
1629767850000|2021-08-24 01:17:30|6836.2|6833.4|6836|6833.2|6837|6834.2|6836|6833.2|1
1629767870000|2021-08-24 01:17:50|6836.2|6833.4|6837|6834.2|6837|6834.2|6836.2|6833.4|0
1629767880000|2021-08-24 01:18:00|6837.5|6834.7|6838.4|6835.6|6838.4|6835.6|6837.5|6834.7|3
1629767890000|2021-08-24 01:18:10|6838.5|6835.7|6839|6836.2|6839|6836.2|6838.5|6835.7|11
1629767900000|2021-08-24 01:18:20|6838.9|6836.1|6838.6|6835.8|6838.9|6836.1|6838.5|6835.7|2
1629767910000|2021-08-24 01:18:30|6838|6835.2|6837.5|6834.7|6838|6835.2|6837.5|6834.7|5
1629767930000|2021-08-24 01:18:50|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|6837.2|6834.4|0
1629767940000|2021-08-24 01:19:00|6837.6|6834.8|6836.2|6833.4|6837.6|6834.8|6836.2|6832.7|1
1629767950000|2021-08-24 01:19:10|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|6836.6|6833.8|0
1629767960000|2021-08-24 01:19:20|6837.1|6834.3|6837|6834.2|6837.1|6834.3|6837|6834.2|5
1629767970000|2021-08-24 01:19:30|6836.9|6834.1|6835.9|6833.1|6836.9|6834.1|6835.9|6833.1|1
1629767980000|2021-08-24 01:19:40|6836|6833.2|6835.5|6832.7|6836|6833.2|6835.5|6832.7|2
1629767990000|2021-08-24 01:19:50|6836|6833.2|6837|6834.2|6837|6834.2|6836|6833.2|4
1629768000000|2021-08-24 01:20:00|||||||||1
1629768010000|2021-08-24 01:20:10|6837.2|6834.4|6837.6|6834.8|6837.6|6834.8|6837.2|6834.4|0
1629768030000|2021-08-24 01:20:30|6838|6835.2|6838|6835.2|6838|6835.2|6838|6835.2|0
1629768040000|2021-08-24 01:20:40|6837.9|6835.1|6837.5|6834.7|6838|6835.2|6837.4|6834.6|0
1629768050000|2021-08-24 01:20:50|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|0
1629768060000|2021-08-24 01:21:00|6838.7|6834.7|6838|6835.2|6838.7|6835.2|6838|6834.7|0
1629768080000|2021-08-24 01:21:20|6838.6|6835.8|6839.2|6836.4|6839.2|6836.4|6838.6|6835.8|0
1629768090000|2021-08-24 01:21:30|6839.1|6836.3|6839|6836.2|6839.1|6836.3|6839|6836.2|0
1629768100000|2021-08-24 01:21:40|6838.5|6835.7|6838.2|6835.4|6838.6|6835.8|6838.1|6835.3|0
1629768110000|2021-08-24 01:21:50|6839|6836.2|6839|6836.2|6839.6|6836.8|6839|6836.2|2
1629768120000|2021-08-24 01:22:00|6838.6|6835.8|6839.2|6836.4|6839.2|6836.4|6838.6|6835.8|0
1629768130000|2021-08-24 01:22:10|6839.9|6837.1|6839.2|6836.4|6839.9|6837.1|6839.1|6836.3|0
1629768140000|2021-08-24 01:22:20|6838.7|6835.9|6838.2|6835.4|6838.7|6835.9|6838|6835.2|6
1629768150000|2021-08-24 01:22:30|||||||||1
1629768160000|2021-08-24 01:22:40|6838.1|6835.3|6838.6|6835.8|6838.6|6835.8|6838.1|6835.3|7
1629768180000|2021-08-24 01:23:00|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|6838.1|6835.3|0
1629768190000|2021-08-24 01:23:10|6837.3|6834.5|6837|6834.2|6838|6835.2|6837|6834.2|8
1629768250000|2021-08-24 01:24:10|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|6836.9|6834.1|0
1629768280000|2021-08-24 01:24:40|6836.4|6833.6|6836.1|6833.3|6836.4|6833.6|6835.1|6832.3|0
1629768300000|2021-08-24 01:25:00|6836.5|6833.7|6836.5|6833.7|6836.8|6834|6836.4|6833.6|0
1629768310000|2021-08-24 01:25:10|6837|6834.2|6837|6834.2|6837.1|6834.3|6837|6834.2|5
1629768320000|2021-08-24 01:25:20|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|6837.1|6834.3|0
1629768330000|2021-08-24 01:25:30|6837.6|6834.8|6837|6834.2|6837.6|6834.8|6837|6834.2|1
1629768350000|2021-08-24 01:25:50|6837.1|6834.3|6837.6|6834.8|6838.1|6835.3|6837.1|6833.7|7
1629768360000|2021-08-24 01:26:00|6837|6834.2|6837.1|6834.3|6837.1|6834.3|6837|6834.2|0
1629768370000|2021-08-24 01:26:10|6837|6834.2|6838.6|6835.8|6838.6|6835.8|6837|6834.2|0
1629768380000|2021-08-24 01:26:20|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|6837.6|6834.8|0
1629768400000|2021-08-24 01:26:40|6838.1|6835.3|6838|6835.2|6838.6|6835.8|6838|6835.2|5
1629768430000|2021-08-24 01:27:10|6837.8|6835|6837|6834.2|6837.8|6835|6837|6834.2|0
1629768440000|2021-08-24 01:27:20|6837.1|6834.3|6838|6835.2|6838.6|6835.8|6837.1|6834.3|1
1629768450000|2021-08-24 01:27:30|6837.6|6834.8|6837|6834.2|6837.6|6834.8|6837|6834.2|0
1629768460000|2021-08-24 01:27:40|||||||||4
1629768470000|2021-08-24 01:27:50|6837.1|6834.3|6837|6834.2|6837.1|6834.3|6837|6834.2|0
1629768490000|2021-08-24 01:28:10|6837.1|6834.3|6837|6834.2|6837.1|6834.3|6837|6834.2|4
1629768500000|2021-08-24 01:28:20|6837.1|6834.3|6837.6|6834.8|6837.6|6834.8|6837.1|6834.3|2
1629768510000|2021-08-24 01:28:30|6838.1|6835.3|6838.6|6835.8|6838.6|6835.8|6838|6835.2|4
1629768550000|2021-08-24 01:29:10|6837.7|6834.9|6837.6|6834.8|6837.7|6834.9|6837.6|6834.8|1
1629768570000|2021-08-24 01:29:30|6838|6835.2|6838.6|6835.8|6838.6|6835.8|6838|6835.2|1
1629768590000|2021-08-24 01:29:50|6838.7|6834.7|6838|6835.2|6838.7|6835.2|6838|6834.7|0
1629768600000|2021-08-24 01:30:00|6837.6|6834.8|6841|6838.2|6841|6838.2|6837.6|6834.8|9
1629768610000|2021-08-24 01:30:10|6841.1|6838.3|6842.6|6839.8|6843.6|6840.8|6841.1|6838.3|31
1629768620000|2021-08-24 01:30:20|6843|6840.2|6844.6|6841.8|6845.5|6842.7|6843|6840.2|13
1629768630000|2021-08-24 01:30:30|6845.5|6842.7|6845.1|6842.3|6845.6|6842.8|6845.1|6842.3|9
1629768640000|2021-08-24 01:30:40|6845.6|6842.8|6847|6844.2|6848.1|6845.3|6845.6|6842.8|16
1629768650000|2021-08-24 01:30:50|6847.1|6844.3|6848|6845.2|6848|6845.2|6847|6844.2|5
1629768660000|2021-08-24 01:31:00|6847.7|6843.7|6846.6|6843.8|6847.7|6844.2|6846.5|6843.7|0
1629768670000|2021-08-24 01:31:10|6846.5|6843.7|6846.5|6843.7|6846.6|6843.8|6846.1|6843.3|3
1629768680000|2021-08-24 01:31:20|6846|6843.2|6847|6844.2|6847|6844.2|6846|6843.2|3
1629768690000|2021-08-24 01:31:30|6846.4|6843.6|6846|6843.2|6846.4|6843.6|6845|6842.2|0
1629768700000|2021-08-24 01:31:40|6848|6845.2|6849|6846.2|6849.6|6846.8|6848|6845.2|55
1629768710000|2021-08-24 01:31:50|6848|6845.2|6848|6845.2|6848|6845.2|6848|6845.2|2
1629768720000|2021-08-24 01:32:00|6848.5|6845.7|6849|6846.2|6849|6846.2|6848|6845.2|6
1629768730000|2021-08-24 01:32:10|6848.9|6846.1|6847|6844.2|6849|6846.2|6847|6844.2|20
1629768740000|2021-08-24 01:32:20|6846|6843.2|6850|6847.2|6850|6847.2|6846|6843.2|33
1629768750000|2021-08-24 01:32:30|6850.1|6847.3|6851|6848.2|6851.6|6848.8|6850|6847.2|7
1629768760000|2021-08-24 01:32:40|6850.9|6848.1|6853|6850.2|6853.5|6850.7|6850|6846.8|81
1629768770000|2021-08-24 01:32:50|6853.5|6850.7|6854|6851.2|6854|6851.2|6853|6850.2|3
1629768780000|2021-08-24 01:33:00|6854.1|6851.3|6854|6851.2|6854.1|6851.3|6854|6851.2|2
1629768790000|2021-08-24 01:33:10|6854.5|6851.7|6856|6853.2|6857|6854.2|6854.5|6851.7|26
1629768800000|2021-08-24 01:33:20|6856.1|6853.3|6855.5|6852.7|6856.5|6853.7|6855|6852.2|2
1629768810000|2021-08-24 01:33:30|6855.6|6852.8|6856.6|6853.8|6856.6|6853.8|6855.6|6852.8|1
1629768820000|2021-08-24 01:33:40|6857.5|6854.7|6857.1|6854.3|6858|6855.2|6857.1|6854.3|13
1629768830000|2021-08-24 01:33:50|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6857.5|6854.7|6
1629768840000|2021-08-24 01:34:00|6857|6854.2|6856|6853.2|6857.6|6854.8|6856|6853.2|10
1629768850000|2021-08-24 01:34:10|6855.5|6852.7|6856.5|6853.7|6856.6|6853.8|6855|6852.2|2
1629768860000|2021-08-24 01:34:20|6856.6|6853.8|6857.5|6854.7|6858.1|6855.3|6856.6|6853.8|10
1629768870000|2021-08-24 01:34:30|6858.5|6855.7|6858.5|6855.7|6858.6|6855.8|6858.5|6855.7|8
1629768880000|2021-08-24 01:34:40|6858.6|6855.8|6857.1|6854.3|6858.6|6855.8|6857|6853.6|76
1629768890000|2021-08-24 01:34:50|6857.6|6854.8|6858.1|6855.3|6858.6|6855.8|6857.6|6854.8|7
1629768900000|2021-08-24 01:35:00|6858.2|6855.4|6858.6|6855.8|6858.6|6855.8|6858.2|6855.4|0
1629768920000|2021-08-24 01:35:20|6858.5|6855.7|6858.2|6855.4|6858.5|6855.7|6857.6|6854.8|11
1629768930000|2021-08-24 01:35:30|6858.6|6855.8|6859.6|6856.8|6859.6|6856.8|6858.6|6855.8|11
1629768940000|2021-08-24 01:35:40|6860|6857.2|6860|6857.2|6860.1|6857.3|6860|6857.2|3
1629768950000|2021-08-24 01:35:50|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|6860.1|6857.3|3
1629768960000|2021-08-24 01:36:00|6860|6857.2|6860.1|6857.3|6860.1|6857.3|6860|6857.2|2
1629768970000|2021-08-24 01:36:10|6860|6857.2|6859.1|6856.3|6860|6857.2|6859|6856.2|24
1629768980000|2021-08-24 01:36:20|6859.2|6856.4|6859.6|6856.8|6859.6|6856.8|6859.2|6856.4|7
1629768990000|2021-08-24 01:36:30|6859.1|6856.3|6858.6|6855.8|6859.1|6856.3|6858.5|6855.7|11
1629769010000|2021-08-24 01:36:50|6858.2|6855.4|6858.1|6855.3|6858.6|6855.8|6858|6855.2|19
1629769020000|2021-08-24 01:37:00|||||||||1
1629769030000|2021-08-24 01:37:10|6858.6|6855.8|6865.1|6862.3|6865.6|6862.8|6858.6|6855.8|43
1629769040000|2021-08-24 01:37:20|6865|6862.2|6864.6|6861.8|6865.1|6862.3|6864.1|6861.3|25
1629769050000|2021-08-24 01:37:30|6864.7|6861.9|6867|6864.2|6867|6864.2|6864.7|6861.9|91
1629769060000|2021-08-24 01:37:40|6867.6|6864.8|6871.5|6868.7|6873.6|6870.8|6867.1|6864.3|254
1629769070000|2021-08-24 01:37:50|6871.7|6868.9|6871.5|6868.7|6873|6870.2|6871.5|6868.7|5
1629769080000|2021-08-24 01:38:00|6871.6|6868.8|6872.5|6869.7|6872.5|6869.7|6871.6|6868.8|7
1629769090000|2021-08-24 01:38:10|6872.6|6869.8|6873|6870.2|6873.5|6870.7|6872.6|6869.8|17
1629769100000|2021-08-24 01:38:20|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|2
1629769110000|2021-08-24 01:38:30|6874|6871.2|6873.5|6870.7|6874|6871.2|6873|6870.2|16
1629769120000|2021-08-24 01:38:40|6873.6|6870.8|6874|6871.2|6874.1|6871.3|6873.6|6870.8|3
1629769130000|2021-08-24 01:38:50|6873.5|6870.7|6873.1|6870.3|6873.5|6870.7|6872|6869.2|16
1629769140000|2021-08-24 01:39:00|6873|6870.2|6873.1|6870.3|6874.5|6871.7|6873|6870.2|11
1629769150000|2021-08-24 01:39:10|6873.5|6870.7|6872.5|6869.7|6874|6871.2|6872.5|6869.7|11
1629769160000|2021-08-24 01:39:20|6872|6869.2|6872.5|6869.7|6873.1|6870.3|6872|6869.2|16
1629769170000|2021-08-24 01:39:30|6872.6|6869.8|6873.1|6870.3|6873.1|6870.3|6872.6|6869.8|5
1629769180000|2021-08-24 01:39:40|6873.5|6870.7|6874.1|6871.3|6874.1|6871.3|6873.5|6870.7|17
1629769190000|2021-08-24 01:39:50|6873.7|6870.9|6872.6|6869.8|6873.7|6870.9|6872.2|6869.4|14
1629769200000|2021-08-24 01:40:00|6872.5|6869.7|6873|6870.2|6874|6871.2|6872.5|6869.7|10
1629769210000|2021-08-24 01:40:10|6872.5|6869.7|6874|6871.2|6874|6871.2|6872.5|6869.7|25
1629769220000|2021-08-24 01:40:20|6874.1|6871.3|6875|6872.2|6875|6872.2|6874.1|6871.3|4
1629769230000|2021-08-24 01:40:30|6874.2|6871.4|6873|6870.2|6874.2|6871.4|6873|6870.2|3
1629769240000|2021-08-24 01:40:40|6873.1|6870.3|6876.6|6873.8|6876.6|6873.8|6873.1|6870.3|64
1629769250000|2021-08-24 01:40:50|6877|6874.2|6876.6|6873.8|6877|6874.2|6876.6|6873.8|24
1629769260000|2021-08-24 01:41:00|6876.1|6873.3|6876|6873.2|6876.1|6873.3|6876|6873.2|5
1629769270000|2021-08-24 01:41:10|6875.5|6872.7|6875.1|6872.3|6876|6873.2|6875|6872.2|16
1629769280000|2021-08-24 01:41:20|6875|6872.2|6873.5|6870.7|6875.1|6872.3|6873.5|6870.7|8
1629769290000|2021-08-24 01:41:30|6873.1|6870.3|6871.1|6868.3|6873.1|6870.3|6871.1|6868.3|6
1629769300000|2021-08-24 01:41:40|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|10
1629769310000|2021-08-24 01:41:50|6871.1|6868.3|6871|6868.2|6871.1|6868.3|6871|6868.2|13
1629769320000|2021-08-24 01:42:00|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|3
1629769330000|2021-08-24 01:42:10|6871|6868.2|6871|6868.2|6871|6868.2|6871|6868.2|1
1629769340000|2021-08-24 01:42:20|6871.1|6868.3|6870.6|6867.8|6871.1|6868.3|6870.6|6867.8|1
1629769350000|2021-08-24 01:42:30|||||||||5
1629769360000|2021-08-24 01:42:40|||||||||2
1629769370000|2021-08-24 01:42:50|6871.1|6868.3|6873.1|6870.3|6873.1|6870.3|6871.1|6868.3|5
1629769380000|2021-08-24 01:43:00|6873|6870.2|6872.1|6869.3|6873|6870.2|6872|6869.2|3
1629769390000|2021-08-24 01:43:10|6872|6869.2|6872.1|6869.3|6872.1|6869.3|6872|6869.2|7
1629769400000|2021-08-24 01:43:20|6872|6869.2|6872.6|6869.8|6872.6|6869.8|6872|6869.2|14
1629769410000|2021-08-24 01:43:30|6873.1|6870.3|6874.1|6871.3|6874.6|6871.8|6873.1|6870.3|7
1629769430000|2021-08-24 01:43:50|6874|6871.2|6874.1|6871.3|6874.1|6871.3|6874|6871.2|1
1629769440000|2021-08-24 01:44:00|6874|6871.2|6872.6|6869.8|6874.1|6871.3|6872.6|6869.8|11
1629769450000|2021-08-24 01:44:10|6872.7|6869.9|6874.1|6871.3|6874.1|6871.3|6872.7|6869.9|5
1629769460000|2021-08-24 01:44:20|6874.5|6871.7|6876.1|6873.3|6876.1|6873.3|6874.5|6871.7|2
1629769470000|2021-08-24 01:44:30|6875.5|6872.7|6875.9|6873.1|6876|6873.2|6874.1|6871.3|21
1629769480000|2021-08-24 01:44:40|6875|6872.2|6879.1|6876.3|6880.6|6877.8|6875|6872.2|80
1629769490000|2021-08-24 01:44:50|6878.6|6875.8|6879|6876.2|6879.1|6876.3|6878.6|6875.8|1
1629769500000|2021-08-24 01:45:00|6879.1|6876.3|6878.7|6875.9|6879.5|6876.7|6878.6|6875.8|3
1629769510000|2021-08-24 01:45:10|6879.1|6876.3|6878.7|6875.9|6879.1|6876.3|6878.5|6875.7|3
1629769520000|2021-08-24 01:45:20|6879.6|6876.8|6879.5|6876.7|6879.6|6876.8|6879.5|6876.7|1
1629769530000|2021-08-24 01:45:30|6879.6|6876.8|6882.7|6879.9|6884.8|6882|6879.6|6876.8|263
1629769540000|2021-08-24 01:45:40|6883.1|6880.3|6884.3|6881.5|6884.8|6882|6882.7|6879.9|23
1629769550000|2021-08-24 01:45:50|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|6884.7|6881.9|2
1629769560000|2021-08-24 01:46:00|6883.8|6881|6882.3|6879.5|6883.8|6881|6882.3|6879.5|9
1629769570000|2021-08-24 01:46:10|6881.7|6878.9|6881.8|6879|6881.8|6879|6881.1|6878.3|19
1629769580000|2021-08-24 01:46:20|6882|6879.2|6884.7|6881.9|6885.2|6882.4|6882|6879.2|12
1629769590000|2021-08-24 01:46:30|6884.2|6881.4|6883.7|6880.9|6884.3|6881.5|6883.7|6880.9|5
1629769600000|2021-08-24 01:46:40|6883.8|6881|6882.8|6880|6883.8|6881|6882.8|6880|5
1629769610000|2021-08-24 01:46:50|6882.6|6879.8|6881.1|6878.3|6882.6|6879.8|6881.1|6878.3|5
1629769620000|2021-08-24 01:47:00|6880.7|6877.9|6879.1|6876.3|6880.7|6877.9|6877.6|6874.8|27
1629769630000|2021-08-24 01:47:10|6879.5|6876.7|6878.7|6875.9|6880.7|6877.9|6878.7|6875.9|140
1629769640000|2021-08-24 01:47:20|6879.1|6876.3|6879.3|6876.5|6879.3|6876.5|6879.1|6876.3|5
1629769650000|2021-08-24 01:47:30|6880.8|6878|6881.3|6878.5|6881.3|6878.5|6880.8|6878|22
1629769660000|2021-08-24 01:47:40|6881.1|6878.3|6879.3|6876.5|6881.3|6878.5|6879.2|6876.4|45
1629769670000|2021-08-24 01:47:50|6879.4|6876.6|6879.8|6877|6879.8|6877|6879.4|6876.6|0
1629769680000|2021-08-24 01:48:00|6879.7|6876.9|6881.7|6878.9|6881.7|6878.9|6879.2|6876.4|14
1629769690000|2021-08-24 01:48:10|6883.1|6880.3|6885.1|6882.3|6886.2|6883.4|6883.1|6880.3|44
1629769700000|2021-08-24 01:48:20|6885.7|6882.9|6887.1|6884.3|6887.1|6884.3|6885.7|6882.9|14
1629769710000|2021-08-24 01:48:30|6887.2|6884.4|6885.3|6882.5|6887.8|6884.4|6885.2|6882.4|4
1629769720000|2021-08-24 01:48:40|6885.6|6882.8|6885.3|6882.5|6885.6|6882.8|6884.2|6881.4|12
1629769730000|2021-08-24 01:48:50|6884.8|6882|6885.7|6882.9|6885.7|6882.9|6884.8|6882|0
1629769740000|2021-08-24 01:49:00|6884.8|6882|6885.3|6882.5|6885.8|6883|6884.8|6882|14
1629769750000|2021-08-24 01:49:10|6885.7|6882.9|6884.1|6881.3|6886|6883.2|6884.1|6881.3|3
1629769760000|2021-08-24 01:49:20|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|0
1629769770000|2021-08-24 01:49:30|6882.3|6879.5|6882.2|6879.4|6883.3|6880.5|6882.2|6879.4|5
1629769780000|2021-08-24 01:49:40|6882.9|6880.1|6883.2|6880.4|6883.7|6880.9|6882.9|6880.1|4
1629769790000|2021-08-24 01:49:50|6883.3|6880.5|6883.3|6880.5|6883.7|6880.9|6883.1|6880.3|2
1629769800000|2021-08-24 01:50:00|6883.7|6880.9|6884.3|6881.5|6884.3|6881.5|6883.7|6880.9|0
1629769810000|2021-08-24 01:50:10|6884.6|6881.8|6882.3|6879.5|6884.6|6881.8|6882.2|6879.4|1
1629769820000|2021-08-24 01:50:20|6882.2|6879.4|6882.7|6879.9|6882.7|6879.9|6882.1|6879.3|2
1629769830000|2021-08-24 01:50:30|6882.3|6879.5|6881.3|6878.5|6882.3|6879.5|6881.2|6878.4|8
1629769840000|2021-08-24 01:50:40|6881.4|6878.6|6881.2|6878.4|6881.8|6879|6881.1|6878.3|6
1629769850000|2021-08-24 01:50:50|6881.6|6878.8|6883.1|6880.3|6883.2|6880.4|6881.4|6878.6|6
1629769860000|2021-08-24 01:51:00|6882.3|6879.5|6881.7|6878.9|6882.3|6879.5|6881.7|6878.9|5
1629769870000|2021-08-24 01:51:10|6882.6|6879.8|6882.7|6879.9|6882.7|6879.9|6882.6|6879.8|0
1629769880000|2021-08-24 01:51:20|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|6882.6|6879.8|1
1629769890000|2021-08-24 01:51:30|6883.2|6880.4|6883.7|6880.9|6883.7|6880.9|6883.2|6880.4|1
1629769910000|2021-08-24 01:51:50|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|6883.2|6880.4|0
1629769920000|2021-08-24 01:52:00|6883.1|6880.3|6884.3|6881.5|6884.7|6881.9|6883.1|6880.3|4
1629769930000|2021-08-24 01:52:10|6885.2|6882.4|6885.7|6882.9|6886.2|6883.4|6883.7|6880.9|10
1629769940000|2021-08-24 01:52:20|6886.1|6883.3|6887.1|6884.3|6887.2|6884.4|6886.1|6883.3|8
1629769950000|2021-08-24 01:52:30|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|6886.7|6883.9|0
1629769960000|2021-08-24 01:52:40|6886.6|6883.8|6885.7|6882.9|6886.6|6883.8|6885.3|6882.5|6
1629769970000|2021-08-24 01:52:50|6886.1|6883.3|6886.8|6884|6886.8|6884|6886.1|6883.3|4
1629769990000|2021-08-24 01:53:10|6887.3|6884.5|6892.3|6889.5|6896.7|6893.9|6887.3|6884.5|198
1629770000000|2021-08-24 01:53:20|6892.5|6889.7|6892.8|6890|6894.7|6891.9|6892.5|6889.7|12
1629770020000|2021-08-24 01:53:40|6893|6890.2|6895.2|6892.4|6895.2|6892.4|6893|6890.2|11
1629770030000|2021-08-24 01:53:50|6893.8|6891|6896.9|6894.1|6897.2|6894.4|6893.8|6891|22
1629770040000|2021-08-24 01:54:00|6897.3|6894.5|6900.2|6897.4|6900.3|6897.5|6897.3|6894.5|25
1629770050000|2021-08-24 01:54:10|6900.3|6897.5|6902.3|6899.5|6902.8|6900|6900.3|6897.5|48
1629770060000|2021-08-24 01:54:20|6901.8|6899|6901.2|6898.4|6902.2|6899.4|6900.7|6897.9|20
1629770070000|2021-08-24 01:54:30|6901.3|6898.5|6897.8|6895|6901.8|6898.5|6897.3|6894.5|17
1629770080000|2021-08-24 01:54:40|6897.3|6894.5|6898.3|6895.5|6898.7|6895.9|6896.2|6893.4|22
1629770090000|2021-08-24 01:54:50|6898.7|6895.9|6897.5|6894.7|6898.7|6895.9|6896.2|6893.4|72
1629770100000|2021-08-24 01:55:00|6897.9|6895.1|6899.7|6896.9|6901.2|6898.4|6897.9|6895.1|13
1629770110000|2021-08-24 01:55:10|6900|6896|6899.9|6897.1|6900|6897.1|6899.3|6896|8
1629770120000|2021-08-24 01:55:20|6900|6897.2|6899.2|6896.4|6900.7|6897.9|6899.2|6896.4|6
1629770130000|2021-08-24 01:55:30|6899.1|6896.3|6897.1|6894.3|6899.1|6896.3|6897.1|6894.3|9
1629770140000|2021-08-24 01:55:40|6896.3|6893.5|6894.2|6891.4|6896.3|6893.5|6894.2|6890.4|24
1629770150000|2021-08-24 01:55:50|||||||||1
1629770160000|2021-08-24 01:56:00|6894.1|6891.3|6894.3|6891.5|6895.3|6892.5|6893.8|6891|13
1629770170000|2021-08-24 01:56:10|6894.8|6892|6898.2|6895.4|6898.2|6895.4|6894.8|6892|14
1629770180000|2021-08-24 01:56:20|6898.3|6895.5|6896.3|6893.5|6898.3|6895.5|6896.2|6893.4|5
1629770190000|2021-08-24 01:56:30|6896.8|6894|6897.3|6894.5|6897.8|6895|6896.8|6894|12
1629770200000|2021-08-24 01:56:40|6897.8|6895|6897.3|6894.5|6897.8|6895|6897.2|6894.4|9
1629770210000|2021-08-24 01:56:50|6897.8|6895|6898.8|6896|6899.3|6896.5|6897.8|6895|9
1629770220000|2021-08-24 01:57:00|6898.4|6895.6|6899.3|6896.5|6899.9|6897.1|6898.4|6895.6|12
1629770230000|2021-08-24 01:57:10|6899.6|6895.6|6898.9|6896.1|6899.6|6896.1|6898.5|6895.6|2
1629770240000|2021-08-24 01:57:20|6898.4|6895.6|6896.5|6893.7|6898.4|6895.6|6896.4|6893.6|58
1629770250000|2021-08-24 01:57:30|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|6896.4|6893.6|2
1629770260000|2021-08-24 01:57:40|6896.5|6893.7|6895.5|6892.7|6896.5|6893.7|6895.4|6892.6|17
1629770290000|2021-08-24 01:58:10|6896|6893.2|6896.9|6894.1|6896.9|6894.1|6896|6893.2|3
1629770300000|2021-08-24 01:58:20|6896.4|6893.6|6895.9|6893.1|6896.4|6893.6|6895.9|6893.1|8
1629770310000|2021-08-24 01:58:30|6896.3|6893.5|6894.2|6891.4|6896.4|6893.6|6892.7|6889.9|182
1629770320000|2021-08-24 01:58:40|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|6894.3|6891.5|3
1629770330000|2021-08-24 01:58:50|6894.2|6891.4|6893.8|6891|6895.2|6892.4|6893.8|6891|6
1629770340000|2021-08-24 01:59:00|6893.9|6891.1|6894.7|6891.9|6894.7|6891.9|6893.9|6891.1|0
1629770350000|2021-08-24 01:59:10|6894.6|6891.8|6895.3|6892.5|6896.4|6893.6|6893.3|6890.5|40
1629770360000|2021-08-24 01:59:20|6894.4|6891.6|6894.9|6892.1|6894.9|6892.1|6894.3|6891.5|3
1629770370000|2021-08-24 01:59:30|6894.8|6892|6894.3|6891.5|6894.8|6892|6894.3|6891.5|1
1629770380000|2021-08-24 01:59:40|6893.5|6890.7|6892.4|6889.6|6893.5|6890.7|6892.4|6889.6|3
1629770390000|2021-08-24 01:59:50|6892.9|6890.1|6892|6889.2|6893|6890.2|6892|6889.2|4
1629770400000|2021-08-24 02:00:00|6891.9|6889.1|6894.9|6892.1|6894.9|6892.1|6891.4|6888.6|8
1629770410000|2021-08-24 02:00:10|6894.5|6891.7|6894.4|6891.6|6895.6|6892.6|6893.9|6891.1|3
1629770420000|2021-08-24 02:00:20|6894.8|6892|6899.9|6897.1|6900|6897.2|6894.8|6892|27
1629770430000|2021-08-24 02:00:30|6899.5|6896.7|6899.9|6897.1|6900.5|6897.7|6899.4|6896.6|17
1629770440000|2021-08-24 02:00:40|6901.1|6898.3|6900.9|6898.1|6902.4|6899.6|6900.9|6898.1|6
1629770450000|2021-08-24 02:00:50|6901.4|6898.6|6902.9|6900.1|6902.9|6900.1|6901.4|6898.6|0
1629770460000|2021-08-24 02:01:00|6903.4|6900.6|6902.9|6900.1|6903.5|6900.7|6902.9|6900.1|5
1629770470000|2021-08-24 02:01:10|6903.5|6900.7|6907.4|6904.6|6910.5|6907.7|6903.4|6900.6|281
1629770480000|2021-08-24 02:01:20|6907.5|6904.7|6907.4|6904.6|6909.4|6906.6|6907.4|6904.6|12
1629770490000|2021-08-24 02:01:30|6907.2|6904.4|6906|6903.2|6907.5|6904.7|6906|6903.2|25
1629770500000|2021-08-24 02:01:40|6905.6|6902.8|6905.4|6902.6|6905.6|6902.8|6905.4|6902.6|9
1629770510000|2021-08-24 02:01:50|6905.5|6902.7|6905.7|6902.9|6905.7|6902.9|6905.5|6902.7|2
1629770520000|2021-08-24 02:02:00|6906.5|6903.7|6906|6903.2|6906.5|6903.7|6906|6903.2|6
1629770530000|2021-08-24 02:02:10|6906.1|6903.3|6905|6902.2|6906.1|6903.3|6905|6902.2|3
1629770540000|2021-08-24 02:02:20|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|6905.1|6902.3|0
1629770550000|2021-08-24 02:02:30|6905|6902.2|6904.3|6901.5|6905|6902.2|6904.3|6901.5|5
1629770560000|2021-08-24 02:02:40|6903.1|6900.3|6902.7|6899.9|6903.6|6900.8|6902.7|6899.9|1
1629770570000|2021-08-24 02:02:50|6902.6|6899.8|6901.4|6898.6|6902.8|6900|6901.4|6898.6|8
1629770580000|2021-08-24 02:03:00|6901.5|6898.7|6902.9|6900.1|6903.5|6900.7|6901.5|6898.7|11
1629770590000|2021-08-24 02:03:10|6902.4|6899.6|6902.5|6899.7|6902.5|6899.7|6902.4|6899.6|1
1629770610000|2021-08-24 02:03:30|6903.9|6901.1|6904.9|6902.1|6904.9|6902.1|6903.9|6901.1|1
1629770620000|2021-08-24 02:03:40|6904.4|6901.6|6904.3|6901.5|6905.5|6902.7|6904.3|6901.5|21
1629770630000|2021-08-24 02:03:50|6902.7|6899.9|6903|6900.2|6903.5|6900.7|6902.4|6899.6|7
1629770640000|2021-08-24 02:04:00|6903.4|6900.6|6903.5|6900.7|6903.5|6900.7|6902.5|6899.7|9
1629770650000|2021-08-24 02:04:10|6903.4|6900.6|6902.5|6899.7|6903.4|6900.6|6902.5|6899.7|3
1629770660000|2021-08-24 02:04:20|6902.4|6899.6|6902.3|6899.5|6902.4|6899.6|6902.3|6899.5|4
1629770670000|2021-08-24 02:04:30|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|6901.9|6899.1|1
1629770680000|2021-08-24 02:04:40|6901.8|6899|6901.8|6899|6901.9|6899.1|6901.8|6899|1
1629770690000|2021-08-24 02:04:50|6899.9|6897.1|6900.4|6897.6|6900.5|6897.7|6899.9|6897.1|12
1629770700000|2021-08-24 02:05:00|6900.5|6897.7|6901|6898.2|6901|6898.2|6900.4|6897.6|22
1629770710000|2021-08-24 02:05:10|6901.1|6898.3|6903.5|6900.7|6903.5|6900.7|6901.1|6898.3|11
1629770720000|2021-08-24 02:05:20|||||||||1
1629770740000|2021-08-24 02:05:40|6903.4|6900.6|6901.9|6899.1|6903.4|6900.6|6901.9|6899.1|2
1629770750000|2021-08-24 02:05:50|6901.6|6898.8|6901.6|6898.8|6901.6|6898.8|6901.2|6898.4|3
1629770760000|2021-08-24 02:06:00|6901.5|6898.7|6903.6|6900.8|6904|6901.2|6901.5|6898.7|3
1629770770000|2021-08-24 02:06:10|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|6903|6900.2|2
1629770790000|2021-08-24 02:06:30|6903|6900.2|6902.5|6899.7|6903|6900.2|6902.4|6899.6|3
1629770800000|2021-08-24 02:06:40|6902.4|6899.6|6902.1|6899.3|6902.6|6899.8|6902.1|6899.3|5
1629770810000|2021-08-24 02:06:50|6902.6|6899.8|6903.2|6900.4|6903.2|6900.4|6902.6|6899.8|1
1629770820000|2021-08-24 02:07:00|6903.6|6900.8|6903.5|6900.7|6903.6|6900.8|6903|6900.2|7
1629770830000|2021-08-24 02:07:10|6902.6|6899.8|6902.5|6899.7|6902.6|6899.8|6902.4|6899.6|4
1629770840000|2021-08-24 02:07:20|6902.4|6899.6|6901.6|6898.8|6902.4|6899.6|6901.2|6898.4|9
1629770850000|2021-08-24 02:07:30|6901.5|6898.7|6900.6|6897.8|6901.5|6898.7|6900.6|6897.8|20
1629770860000|2021-08-24 02:07:40|6900.7|6897.9|6901.5|6898.7|6901.5|6898.7|6900.7|6897.9|3
1629770870000|2021-08-24 02:07:50|6901.6|6898.8|6901.7|6898.9|6901.7|6898.9|6901.6|6898.8|4
1629770880000|2021-08-24 02:08:00|6901.6|6898.8|6900.7|6897.9|6902.6|6899.8|6900.6|6897.8|30
1629770890000|2021-08-24 02:08:10|6901.1|6898.3|6901.1|6898.3|6901.6|6898.8|6901|6898.2|7
1629770900000|2021-08-24 02:08:20|6900.1|6897.3|6901.1|6898.3|6901.1|6898.3|6900|6897.2|24
1629770910000|2021-08-24 02:08:30|6901.5|6898.7|6901.6|6898.8|6901.6|6898.8|6901.5|6898.7|1
1629770920000|2021-08-24 02:08:40|6902|6899.2|6902.1|6899.3|6902.1|6899.3|6902|6899.2|4
1629770930000|2021-08-24 02:08:50|6902.5|6899.7|6902.5|6899.7|6903|6900.2|6901.5|6898.7|17
1629770940000|2021-08-24 02:09:00|6902.9|6900.1|6902.1|6899.3|6902.9|6900.1|6902|6899.2|2
1629770950000|2021-08-24 02:09:10|6902.5|6899.7|6902.5|6899.7|6902.5|6899.7|6902.5|6899.7|0
1629770960000|2021-08-24 02:09:20|6902.4|6899.6|6901.1|6898.3|6902.4|6899.6|6901.1|6898.3|4
1629770970000|2021-08-24 02:09:30|6901|6898.2|6901.1|6898.3|6901.1|6898.3|6901|6898.2|1
1629770980000|2021-08-24 02:09:40|6901.6|6898.8|6902|6899.2|6902|6899.2|6901.6|6898.8|0
1629770990000|2021-08-24 02:09:50|6900.7|6897.9|6904.7|6901.9|6907.1|6904.3|6900.6|6897.8|36
1629771000000|2021-08-24 02:10:00|6906|6903.2|6905.5|6902.7|6906.1|6903.3|6905.1|6902.3|5
1629771010000|2021-08-24 02:10:10|6905.2|6902.4|6907.7|6904.9|6907.7|6904.9|6904.7|6901.9|8
1629771020000|2021-08-24 02:10:20|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|6908.1|6905.3|2
1629771030000|2021-08-24 02:10:30|6908.2|6905.4|6909.1|6906.3|6909.1|6906.3|6907.6|6904.8|3
1629771040000|2021-08-24 02:10:40|6908.6|6905.8|6908.7|6905.9|6909.1|6906.3|6908.5|6905.7|7
1629771050000|2021-08-24 02:10:50|6909.1|6906.3|6910.7|6907.9|6911.6|6908.8|6909.1|6906.3|9
1629771060000|2021-08-24 02:11:00|6911.6|6908.8|6911.6|6908.8|6912.2|6909.4|6911.6|6908.8|5
1629771070000|2021-08-24 02:11:10|6910.3|6907.5|6910.2|6907.4|6910.3|6907.5|6910.2|6907.4|1
1629771080000|2021-08-24 02:11:20|6910.1|6907.3|6909.7|6906.9|6910.1|6907.3|6909.6|6906.8|1
1629771090000|2021-08-24 02:11:30|6909.6|6906.8|6908.7|6905.9|6909.6|6906.8|6908.6|6905.8|3
1629771100000|2021-08-24 02:11:40|6908.6|6905.8|6907.1|6904.3|6908.6|6905.8|6907.1|6903.8|6
1629771110000|2021-08-24 02:11:50|6907.6|6904.8|6906.7|6903.9|6907.6|6904.8|6906.7|6903.9|1
1629771120000|2021-08-24 02:12:00|6907.2|6904.4|6907.2|6904.4|6907.2|6904.4|6907.2|6904.4|0
1629771130000|2021-08-24 02:12:10|6908.1|6905.3|6909.1|6906.3|6909.7|6906.9|6908.1|6905.3|6
1629771140000|2021-08-24 02:12:20|6908.6|6905.8|6908.5|6905.7|6908.6|6905.8|6908.5|6905.7|1
1629771150000|2021-08-24 02:12:30|6908.1|6905.3|6908.1|6905.3|6908.2|6905.4|6908|6905.2|3
1629771160000|2021-08-24 02:12:40|6908|6905.2|6907.6|6904.8|6908|6905.2|6907.6|6904.8|0
1629771170000|2021-08-24 02:12:50|6907.1|6904.3|6906.7|6903.9|6907.1|6904.3|6906.6|6903.8|3
1629771180000|2021-08-24 02:13:00|6906.5|6903.7|6906.6|6903.8|6906.7|6903.9|6906.2|6903.4|10
1629771200000|2021-08-24 02:13:20|6906.5|6903.7|6906.7|6903.9|6906.7|6903.9|6905.1|6902.3|10
1629771210000|2021-08-24 02:13:30|6906.6|6903.8|6906.5|6903.7|6906.7|6903.9|6906.5|6903.7|2
1629771220000|2021-08-24 02:13:40|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|6905.6|6902.8|0
1629771230000|2021-08-24 02:13:50|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|0
1629771240000|2021-08-24 02:14:00|6905.6|6902.8|6905.6|6902.8|6905.7|6902.9|6905.6|6902.8|0
1629771250000|2021-08-24 02:14:10|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|6905.2|6902.4|0
1629771260000|2021-08-24 02:14:20|6905|6902.2|6904.6|6901.8|6905|6902.2|6904.6|6901.8|2
1629771270000|2021-08-24 02:14:30|6904.7|6901.9|6904.7|6901.9|6905.1|6902.3|6904.6|6901.8|1
1629771280000|2021-08-24 02:14:40|6905.1|6902.3|6908.1|6905.3|6908.1|6905.3|6905.1|6902.3|18
1629771290000|2021-08-24 02:14:50|6907.6|6904.8|6906.1|6903.3|6907.6|6904.8|6906.1|6903.3|10
1629771300000|2021-08-24 02:15:00|6905.7|6902.9|6907.7|6904.9|6908.2|6905.4|6905.7|6902.9|9
1629771310000|2021-08-24 02:15:10|6908.2|6905.4|6909.6|6906.8|6909.6|6906.8|6908.2|6905.4|2
1629771320000|2021-08-24 02:15:20|6909.7|6906.9|6909.7|6906.9|6909.7|6906.9|6909.7|6906.9|2
1629771330000|2021-08-24 02:15:30|6909.2|6906.4|6908.7|6905.9|6909.2|6906.4|6908.1|6905.3|3
1629771340000|2021-08-24 02:15:40|6908.6|6905.8|6906.2|6903.4|6908.6|6905.8|6906.2|6903.4|1
1629771350000|2021-08-24 02:15:50|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|6905.7|6902.9|0
1629771360000|2021-08-24 02:16:00|6905.2|6902.4|6905.1|6902.3|6905.2|6902.4|6905.1|6902.3|1
1629771370000|2021-08-24 02:16:10|6905|6902.2|6905|6902.2|6905|6902.2|6905|6902.2|3
1629771380000|2021-08-24 02:16:20|6903.7|6900.9|6903.7|6900.9|6903.7|6900.9|6903.7|6900.9|0
1629771390000|2021-08-24 02:16:30|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|6902.7|6899.9|10
1629771400000|2021-08-24 02:16:40|6904.1|6901.3|6903.6|6900.8|6904.1|6901.3|6903.6|6900.8|1
1629771410000|2021-08-24 02:16:50|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|1
1629771420000|2021-08-24 02:17:00|6904.9|6902.1|6904.7|6901.9|6905.2|6902.4|6904.6|6901.8|4
1629771430000|2021-08-24 02:17:10|6905.6|6902.8|6906.5|6903.7|6906.5|6903.7|6905.6|6902.8|1
1629771450000|2021-08-24 02:17:30|6906.1|6903.3|6905.6|6902.8|6906.1|6903.3|6905.6|6902.8|2
1629771470000|2021-08-24 02:17:50|6904.6|6901.8|6904.5|6901.7|6904.6|6901.8|6904.5|6901.7|7
1629771480000|2021-08-24 02:18:00|6904.1|6901.3|6903.6|6900.8|6904.1|6901.3|6903.6|6900.8|2
1629771490000|2021-08-24 02:18:10|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|6904.1|6901.3|0
1629771510000|2021-08-24 02:18:30|6903.6|6900.8|6903.1|6900.3|6903.6|6900.8|6903.1|6900.3|6
1629771520000|2021-08-24 02:18:40|6902.6|6899.8|6902.6|6899.8|6902.6|6899.8|6902.6|6899.8|0
1629771530000|2021-08-24 02:18:50|6902.5|6899.7|6902.1|6899.3|6902.5|6899.7|6902.1|6899.3|0
1629771540000|2021-08-24 02:19:00|6901.6|6898.8|6902.6|6899.8|6903.1|6900.3|6901.6|6898.8|3
1629771550000|2021-08-24 02:19:10|6902.5|6899.7|6902.6|6899.8|6902.6|6899.8|6902.5|6899.7|0
1629771560000|2021-08-24 02:19:20|6900.6|6897.8|6901.2|6898.4|6901.2|6898.4|6900.6|6897.8|16
1629771570000|2021-08-24 02:19:30|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|6901.6|6898.8|1
1629771580000|2021-08-24 02:19:40|6901.6|6898.8|6901.6|6898.8|6901.6|6898.8|6901.6|6898.8|0
1629771590000|2021-08-24 02:19:50|6901.5|6898.7|6901.1|6898.3|6901.5|6898.7|6901.1|6898.3|50
1629771600000|2021-08-24 02:20:00|6901.3|6898.5|6901.6|6898.8|6903.6|6900.8|6901.3|6898.5|6
1629771610000|2021-08-24 02:20:10|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|6903.1|6900.3|1
1629771620000|2021-08-24 02:20:20|6902.1|6899.3|6902.1|6899.3|6902.1|6899.3|6901.6|6898.8|1
1629771630000|2021-08-24 02:20:30|6901.6|6898.8|6901.1|6898.3|6901.6|6898.8|6900.1|6897.3|13
1629771640000|2021-08-24 02:20:40|6899.1|6896.3|6900.1|6897.3|6900.1|6897.3|6899.1|6896.3|8
1629771650000|2021-08-24 02:20:50|6899.1|6896.3|6898.5|6895.7|6899.1|6896.3|6898.1|6895.3|19
1629771660000|2021-08-24 02:21:00|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|6898.1|6895.3|0
1629771670000|2021-08-24 02:21:10|6898|6895.2|6897.6|6894.8|6898|6895.2|6897.6|6894.8|0
1629771680000|2021-08-24 02:21:20|6897.4|6894.6|6896.1|6893.3|6897.6|6894.8|6895.6|6892.7|65
1629771690000|2021-08-24 02:21:30|6897.1|6894.3|6896.6|6893.8|6897.1|6894.3|6896.6|6893.8|4
1629771700000|2021-08-24 02:21:40|6897.5|6894.7|6897.6|6894.8|6897.6|6894.8|6897.5|6894.7|1
1629771710000|2021-08-24 02:21:50|6897.5|6894.7|6896.6|6893.8|6897.5|6894.7|6896.6|6893.8|9
1629771720000|2021-08-24 02:22:00|6897.1|6894.3|6899.1|6896.3|6899.1|6896.3|6897.1|6894.3|60
1629771740000|2021-08-24 02:22:20|6898.1|6895.3|6898.5|6895.7|6899.1|6896.3|6898.1|6895.3|13
1629771750000|2021-08-24 02:22:30|6897.6|6894.8|6897.6|6894.8|6898|6895.2|6897.1|6894.3|9
1629771760000|2021-08-24 02:22:40|6898.9|6896.1|6897.6|6894.8|6899.1|6896.3|6897.6|6894.8|1
1629771810000|2021-08-24 02:23:30|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|1
1629771830000|2021-08-24 02:23:50|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|6896.6|6893.8|2
1629771840000|2021-08-24 02:24:00|6897.1|6894.3|6897.6|6894.8|6898.1|6895.3|6897.1|6894.3|2
1629771850000|2021-08-24 02:24:10|6897.5|6894.7|6897.5|6894.7|6897.6|6894.8|6897.5|6894.7|0
1629771860000|2021-08-24 02:24:20|6897.6|6893.6|6894.4|6891.6|6897.6|6894.7|6893.8|6891|420
1629771880000|2021-08-24 02:24:40|6894.5|6891.7|6894.9|6892.1|6895.4|6892.6|6894.5|6891.7|0
1629771910000|2021-08-24 02:25:10|6895|6892.2|6894.5|6891.7|6895.8|6893|6894.4|6891.6|8
1629771920000|2021-08-24 02:25:20|6894.9|6892.1|6896.5|6893.7|6896.5|6893.7|6894.9|6892.1|5
1629771930000|2021-08-24 02:25:30|6897|6894.2|6896.9|6894.1|6897.5|6894.7|6896.9|6894.1|0
1629771940000|2021-08-24 02:25:40|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|6896.5|6893.7|0
1629771950000|2021-08-24 02:25:50|6896.4|6893.6|6896.4|6893.6|6896.5|6893.7|6896.4|6893.6|0
1629771960000|2021-08-24 02:26:00|6896.3|6893.5|6896.3|6893.5|6896.4|6893.6|6896.3|6893.5|0
1629771970000|2021-08-24 02:26:10|6896|6893.2|6895.3|6892.5|6896.4|6893.6|6895.3|6892.5|9
1629771980000|2021-08-24 02:26:20|6894.8|6892|6896.4|6893.6|6896.4|6893.6|6894.8|6892|7
1629772000000|2021-08-24 02:26:40|6896.3|6893.5|6896.3|6893.5|6896.3|6893.5|6896.3|6893.5|0
1629772010000|2021-08-24 02:26:50|6895.8|6893|6896.3|6893.5|6896.4|6893.6|6895.8|6893|1
1629772030000|2021-08-24 02:27:10|6895.3|6892.5|6895.4|6892.6|6895.5|6892.7|6895.3|6892.5|0
1629772040000|2021-08-24 02:27:20|6895.5|6892.7|6895.5|6892.7|6895.8|6893|6895.4|6892.6|0
1629772060000|2021-08-24 02:27:40|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|6895.9|6893.1|0
1629772080000|2021-08-24 02:28:00|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|6895.5|6892.7|0
1629772090000|2021-08-24 02:28:10|6895.9|6893.1|6896.5|6893.7|6896.9|6894.1|6895.9|6893.1|3
1629772110000|2021-08-24 02:28:30|6896.9|6894.1|6896.1|6893.3|6897.4|6894.1|6896.1|6893.3|21
1629772120000|2021-08-24 02:28:40|6894.9|6892.1|6895.3|6892.5|6895.3|6892.5|6894.9|6892.1|1
1629772140000|2021-08-24 02:29:00|6894.7|6891.9|6892.9|6890.1|6894.7|6891.9|6892.8|6890|7
1629772150000|2021-08-24 02:29:10|||||||||1
1629772170000|2021-08-24 02:29:30|6893.3|6890.5|6893.3|6890.5|6893.4|6890.6|6893.3|6890.5|1
1629772180000|2021-08-24 02:29:40|6892.9|6890.1|6893.3|6890.5|6893.3|6890.5|6892.8|6890|1
1629772190000|2021-08-24 02:29:50|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|0
1629772200000|2021-08-24 02:30:00|6893.2|6890.4|6893.3|6890.5|6893.8|6891|6891.8|6889|13
1629772210000|2021-08-24 02:30:10|6893.2|6890.4|6891.8|6889|6893.2|6890.4|6891.8|6889|0
1629772220000|2021-08-24 02:30:20|6892.3|6889.5|6891.4|6888.6|6892.3|6889.5|6891|6888.2|12
1629772230000|2021-08-24 02:30:30|6891.3|6888.5|6890.8|6888|6891.4|6888.6|6890|6887.2|45
1629772240000|2021-08-24 02:30:40|6890.9|6888.1|6884.9|6882.1|6891.8|6888.1|6884.9|6882.1|51
1629772250000|2021-08-24 02:30:50|6885.3|6882.5|6885.9|6883.1|6885.9|6883.1|6884.4|6881.6|18
1629772260000|2021-08-24 02:31:00|6885.5|6882.7|6883.4|6880.6|6885.5|6882.7|6882.9|6880.1|99
1629772270000|2021-08-24 02:31:10|6883.3|6880.5|6882.5|6879.7|6883.3|6880.5|6881.4|6878.6|13
1629772280000|2021-08-24 02:31:20|6883.8|6881|6884.9|6882.1|6884.9|6882.1|6882.9|6880.1|32
1629772290000|2021-08-24 02:31:30|6884.4|6881.6|6884.5|6881.7|6884.5|6881.7|6884.4|6881.6|0
1629772300000|2021-08-24 02:31:40|6884.4|6881.6|6883.5|6880.7|6884.4|6881.6|6883.4|6880.6|4
1629772310000|2021-08-24 02:31:50|6884.4|6881.6|6884.5|6881.7|6884.5|6881.7|6884.4|6881.6|8
1629772320000|2021-08-24 02:32:00|6884.9|6882.1|6884.3|6881.5|6884.9|6882.1|6883.8|6881|37
1629772330000|2021-08-24 02:32:10|6884.8|6882|6884.2|6881.4|6884.8|6882|6884.2|6881.4|3
1629772340000|2021-08-24 02:32:20|6884.3|6881.5|6884.8|6882|6885.2|6882.4|6883.3|6880.5|26
1629772350000|2021-08-24 02:32:30|6884.3|6881.5|6884.8|6882|6885.3|6882.5|6884.3|6881.5|0
1629772360000|2021-08-24 02:32:40|6884.3|6881.5|6884.7|6881.9|6885.3|6882.5|6884.3|6881.5|0
1629772370000|2021-08-24 02:32:50|6884.4|6881.6|6884.3|6881.5|6885.2|6882.4|6884.2|6881.4|2
1629772380000|2021-08-24 02:33:00|6884.8|6882|6882.3|6879.5|6884.8|6882|6882.3|6879.5|4
1629772390000|2021-08-24 02:33:10|6882.2|6879.4|6882.3|6879.5|6882.3|6879.5|6882.2|6879.4|2
1629772400000|2021-08-24 02:33:20|6882.2|6879.4|6882.3|6879.5|6882.4|6879.6|6882.2|6879.4|3
1629772410000|2021-08-24 02:33:30|6881.8|6879|6882.3|6879.5|6882.8|6880|6881.8|6879|6
1629772420000|2021-08-24 02:33:40|6882.4|6879.6|6883.7|6880.9|6884.1|6881.3|6882.3|6879.5|7
1629772430000|2021-08-24 02:33:50|6883.3|6880.5|6882.8|6880|6883.8|6881|6882.8|6880|6
1629772440000|2021-08-24 02:34:00|6883.2|6880.4|6879.8|6877|6883.2|6880.4|6879.8|6877|102
1629772450000|2021-08-24 02:34:10|6879.3|6876.5|6878.8|6876|6879.3|6876.5|6878.8|6876|5
1629772460000|2021-08-24 02:34:20|6878.7|6875.9|6878.7|6875.9|6879.3|6876.5|6878.4|6875.6|20
1629772470000|2021-08-24 02:34:30|6878.6|6875.8|6878.3|6875.5|6878.8|6876|6877.9|6875.1|11
1629772480000|2021-08-24 02:34:40|6878.2|6875.4|6879.2|6876.4|6880.3|6877.5|6878.2|6875.4|5
1629772490000|2021-08-24 02:34:50|6879.6|6876.8|6881.3|6878.5|6881.3|6878.5|6879.3|6876.5|2
1629772500000|2021-08-24 02:35:00|6881.2|6878.4|6881.3|6878.5|6881.3|6878.5|6881.2|6878.4|6
1629772520000|2021-08-24 02:35:20|6881.7|6878.9|6881.7|6878.9|6882.2|6879.4|6880.8|6878|9
1629772530000|2021-08-24 02:35:30|6881.8|6879|6882.1|6879.3|6882.2|6879.4|6881.8|6879|0
1629772540000|2021-08-24 02:35:40|6882.8|6880|6883.3|6880.5|6883.8|6881|6882.8|6880|11
1629772550000|2021-08-24 02:35:50|6883.7|6880.9|6883.2|6880.4|6883.7|6880.9|6883.2|6880.4|3
1629772560000|2021-08-24 02:36:00|6883.3|6880.5|6883.2|6880.4|6883.3|6880.5|6883.2|6880.4|0
1629772570000|2021-08-24 02:36:10|6884.6|6881.8|6883.3|6880.5|6884.6|6881.8|6883.2|6880.4|27
1629772580000|2021-08-24 02:36:20|6883.2|6880.4|6883.7|6880.9|6885.4|6881.9|6883.2|6880.4|59
1629772590000|2021-08-24 02:36:30|6884.2|6881.4|6883|6880.2|6884.3|6881.5|6881.1|6878.3|30
1629772600000|2021-08-24 02:36:40|6882.1|6879.3|6881.7|6878.9|6882.1|6879.3|6880.2|6877.4|16
1629772610000|2021-08-24 02:36:50|6881.6|6878.8|6879.3|6876.5|6881.6|6878.8|6879.3|6876.5|12
1629772620000|2021-08-24 02:37:00|6880.1|6877.3|6879.2|6876.4|6880.1|6877.3|6878.7|6875.9|9
1629772630000|2021-08-24 02:37:10|6878.8|6876|6878.2|6875.4|6879.2|6876.4|6878.2|6875.4|10
1629772640000|2021-08-24 02:37:20|6878.4|6875.6|6878.7|6875.9|6880.3|6877.5|6878.4|6875.6|23
1629772650000|2021-08-24 02:37:30|6878.3|6875.5|6878.3|6875.5|6879.2|6876.4|6878.3|6875.5|2
1629772660000|2021-08-24 02:37:40|6878.6|6875.8|6877.7|6874.9|6878.6|6875.8|6877.7|6874.9|5
1629772670000|2021-08-24 02:37:50|6878.3|6875.5|6878.1|6875.3|6879.2|6876.4|6878.1|6875.3|9
1629772680000|2021-08-24 02:38:00|6877.7|6874.9|6878.2|6875.4|6878.2|6875.4|6877.2|6874.4|9
1629772690000|2021-08-24 02:38:10|6877.7|6874.9|6878.2|6875.4|6878.2|6875.4|6877.7|6874.9|4
1629772700000|2021-08-24 02:38:20|6877.3|6874.5|6877.3|6874.5|6878.1|6875.3|6877.3|6874.5|1
1629772710000|2021-08-24 02:38:30|6878.1|6875.3|6878.3|6875.5|6878.3|6875.5|6878.1|6875.3|1
1629772720000|2021-08-24 02:38:40|6878.7|6875.9|6878.7|6875.9|6879.2|6876.4|6878.7|6875.9|0
1629772730000|2021-08-24 02:38:50|6878.2|6875.4|6878.7|6875.9|6878.7|6875.9|6878.1|6875.3|3
1629772740000|2021-08-24 02:39:00|6879.2|6876.4|6878.7|6875.9|6879.2|6876.4|6878.7|6875.9|0
1629772760000|2021-08-24 02:39:20|6878.8|6876|6879.2|6876.4|6879.2|6876.4|6878.8|6876|0
1629772770000|2021-08-24 02:39:30|6880|6877.2|6880.2|6877.4|6880.3|6877.5|6879.8|6877|2
1629772780000|2021-08-24 02:39:40|6880.1|6877.3|6880.2|6877.4|6880.2|6877.4|6879.8|6877|2
1629772790000|2021-08-24 02:39:50|6879.7|6876.9|6879.6|6876.8|6879.7|6876.9|6879.6|6876.8|1
1629772800000|2021-08-24 02:40:00|6878.3|6875.5|6877.3|6874.5|6878.3|6875.5|6877.2|6874.4|5
1629772810000|2021-08-24 02:40:10|6878.2|6875.4|6877.8|6875|6878.3|6875.5|6877.8|6875|7
1629772820000|2021-08-24 02:40:20|6877.7|6874.9|6877.7|6874.9|6877.7|6874.9|6877.2|6874.4|3
1629772830000|2021-08-24 02:40:30|6877.3|6874.5|6877.8|6875|6877.8|6875|6877.2|6874.4|9
1629772840000|2021-08-24 02:40:40|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|6878.2|6875.4|0
1629772850000|2021-08-24 02:40:50|6877.7|6874.9|6878.2|6875.4|6878.7|6875.9|6877.7|6874.9|2
1629772860000|2021-08-24 02:41:00|6878.3|6875.5|6879.6|6876.8|6879.6|6876.8|6878.3|6875.5|0
1629772870000|2021-08-24 02:41:10|6879.5|6876.7|6881.1|6878.3|6881.3|6878.5|6878.7|6875.9|3
1629772880000|2021-08-24 02:41:20|6882.1|6879.3|6880.3|6877.5|6882.1|6879.3|6880.2|6877.4|5
1629772890000|2021-08-24 02:41:30|6880.4|6877.6|6882.2|6879.4|6882.8|6880|6880.4|6877.6|4
1629772900000|2021-08-24 02:41:40|6881.8|6879|6880.2|6877.4|6881.8|6879|6880.2|6877.4|2
1629772910000|2021-08-24 02:41:50|6880.3|6877.5|6880.4|6877.6|6880.4|6877.6|6880.3|6877.5|1
1629772920000|2021-08-24 02:42:00|6881.7|6878.9|6882.2|6879.4|6882.3|6879.5|6881.7|6878.9|0
1629772930000|2021-08-24 02:42:10|6882.3|6879.5|6882.3|6879.5|6882.3|6879.5|6882.1|6879.3|0
1629772940000|2021-08-24 02:42:20|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|6882.1|6879.3|0
1629772960000|2021-08-24 02:42:40|6882.6|6879.8|6882.1|6879.3|6882.6|6879.8|6881.6|6878.8|2
1629772970000|2021-08-24 02:42:50|6883.3|6880.5|6883.8|6881|6883.8|6881|6883.3|6880.5|3
1629772980000|2021-08-24 02:43:00|6884.2|6881.4|6883.3|6880.5|6884.2|6881.4|6883.1|6880.3|2
1629772990000|2021-08-24 02:43:10|6883.2|6880.4|6882.1|6879.3|6883.2|6880.4|6882.1|6879.3|1
1629773010000|2021-08-24 02:43:30|6881.7|6878.9|6882.7|6879.9|6882.7|6879.9|6881.7|6878.9|1
1629773020000|2021-08-24 02:43:40|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|6883.1|6880.3|0
1629773030000|2021-08-24 02:43:50|6882.7|6879.9|6879.8|6877|6882.7|6879.9|6879.8|6877|17
1629773040000|2021-08-24 02:44:00|6880.2|6877.4|6880.1|6877.3|6880.7|6877.9|6880.1|6877.3|2
1629773050000|2021-08-24 02:44:10|6879.6|6876.8|6878.2|6875.4|6879.6|6876.8|6878.2|6875.4|4
1629773060000|2021-08-24 02:44:20|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|6879.1|6876.3|2
1629773070000|2021-08-24 02:44:30|6879|6876.2|6878.2|6875.4|6879|6876.2|6878.1|6874.8|0
1629773080000|2021-08-24 02:44:40|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6877.1|6874.3|2
1629773090000|2021-08-24 02:44:50|6877.2|6874.4|6878.1|6875.3|6878.1|6875.3|6877.2|6874.4|2
1629773100000|2021-08-24 02:45:00|6878.2|6875.4|6877.3|6874.5|6878.2|6875.4|6877.3|6874.5|1
1629773110000|2021-08-24 02:45:10|6877.2|6874.4|6877.1|6874.3|6877.2|6874.4|6877.1|6874.3|4
1629773120000|2021-08-24 02:45:20|6877.6|6874.8|6877.2|6874.4|6877.6|6874.8|6877.1|6874.3|7
1629773130000|2021-08-24 02:45:30|6877.1|6874.3|6874.1|6871.3|6877.1|6874.3|6873.7|6870.9|19
1629773140000|2021-08-24 02:45:40|6874.2|6871.4|6874.1|6871.3|6874.2|6871.4|6874.1|6871.3|3
1629773150000|2021-08-24 02:45:50|6873.2|6870.4|6872.2|6869.4|6873.2|6870.4|6872.2|6869.4|5
1629773160000|2021-08-24 02:46:00|6872.1|6869.3|6871.6|6868.8|6872.1|6869.3|6870.2|6867.4|47
1629773170000|2021-08-24 02:46:10|6871.3|6868.5|6870.3|6867.5|6871.7|6868.9|6870.2|6867.4|3
1629773180000|2021-08-24 02:46:20|6870.2|6867.4|6866.7|6863.9|6870.2|6867.4|6866.3|6863.5|29
1629773190000|2021-08-24 02:46:30|6867.1|6864.3|6866.3|6863.5|6867.1|6864.3|6865.7|6862.9|4
1629773200000|2021-08-24 02:46:40|6867.2|6864.4|6869.7|6866.9|6870.1|6867.3|6867.2|6864.4|5
1629773210000|2021-08-24 02:46:50|6868.8|6866|6866.8|6864|6868.8|6866|6866.8|6864|11
1629773220000|2021-08-24 02:47:00|6866.7|6863.9|6867.7|6864.9|6867.7|6864.9|6866.7|6863.9|5
1629773230000|2021-08-24 02:47:10|6867.3|6864.5|6868.5|6865.7|6868.5|6865.7|6867.2|6864.4|1
1629773240000|2021-08-24 02:47:20|6867.3|6864.5|6864.2|6861.4|6867.3|6864.5|6864.2|6861.4|4
1629773250000|2021-08-24 02:47:30|6864.1|6861.3|6860.7|6857.9|6864.3|6861.5|6860.2|6857.4|72
1629773260000|2021-08-24 02:47:40|6860.2|6857.4|6860.3|6857.5|6860.3|6857.5|6859.7|6856.9|13
1629773270000|2021-08-24 02:47:50|6859.6|6856.8|6860.3|6857.5|6862.1|6859.3|6859.6|6856.8|132
1629773280000|2021-08-24 02:48:00|6859.9|6857.1|6858.5|6855.7|6859.9|6857.1|6858.5|6855.7|38
1629773290000|2021-08-24 02:48:10|6859.3|6856.5|6859.9|6857.1|6860.4|6857.6|6858.4|6855.6|24
1629773300000|2021-08-24 02:48:20|6859.5|6856.7|6860.9|6858.1|6860.9|6858.1|6859.5|6856.7|8
1629773310000|2021-08-24 02:48:30|6861.9|6859.1|6863.3|6860.5|6863.9|6861.1|6861.9|6859.1|20
1629773320000|2021-08-24 02:48:40|6863.9|6861.1|6863.9|6861.1|6864.2|6861.2|6863.5|6860.2|22
1629773330000|2021-08-24 02:48:50|6864.4|6861.6|6864.5|6861.7|6864.5|6861.7|6864.3|6861.5|1
1629773340000|2021-08-24 02:49:00|6864.9|6862.1|6864.3|6861.5|6864.9|6862.1|6864.3|6861.5|1
1629773350000|2021-08-24 02:49:10|6864.4|6861.6|6864.5|6861.7|6865.8|6863|6864.3|6861.5|4
1629773360000|2021-08-24 02:49:20|6865.8|6863|6864.3|6861.5|6865.8|6863|6864.3|6861.5|1
1629773370000|2021-08-24 02:49:30|6864.5|6861.7|6864.9|6862.1|6864.9|6862.1|6864.5|6861.7|4
1629773380000|2021-08-24 02:49:40|6865.4|6862.6|6866.3|6863.5|6866.9|6864.1|6865.4|6862.6|1
1629773390000|2021-08-24 02:49:50|6866.9|6864.1|6866.9|6864.1|6867.4|6864.1|6866.3|6863.4|3
1629773400000|2021-08-24 02:50:00|6867.3|6864.5|6867.9|6865.1|6869.9|6867.1|6867.3|6864.5|38
1629773410000|2021-08-24 02:50:10|6868.3|6865.5|6867.3|6864.5|6868.3|6865.5|6867.3|6864.5|4
1629773420000|2021-08-24 02:50:20|6866.8|6864|6866.7|6863.9|6866.9|6864.1|6866.7|6863.9|4
1629773430000|2021-08-24 02:50:30|6865.8|6863|6862.3|6859.5|6865.9|6863.1|6862.3|6859.5|19
1629773440000|2021-08-24 02:50:40|6862.4|6859.6|6861.9|6859.1|6862.4|6859.6|6861.4|6858.6|16
1629773450000|2021-08-24 02:50:50|6863.1|6860.3|6863.4|6860.6|6863.9|6861.1|6862.9|6860.1|5
1629773460000|2021-08-24 02:51:00|6863.9|6861.1|6863.8|6861|6864.8|6862|6863.8|6861|3
1629773470000|2021-08-24 02:51:10|6864.3|6861.5|6864.9|6862.1|6864.9|6862.1|6864.3|6861.5|2
1629773480000|2021-08-24 02:51:20|6864.4|6861.6|6865.3|6862.5|6865.3|6862.5|6864.3|6861.5|2
1629773490000|2021-08-24 02:51:30|6864.9|6862.1|6866.3|6863.5|6866.7|6863.9|6864.9|6862.1|3
1629773500000|2021-08-24 02:51:40|6867|6864.2|6867|6864.2|6869|6866.2|6866.9|6864.1|148
1629773510000|2021-08-24 02:51:50|6866.9|6864.1|6866.4|6863.6|6867|6864.2|6866.4|6863.6|1
1629773520000|2021-08-24 02:52:00|6866.5|6863.7|6869.1|6866.3|6869.1|6866.3|6866.5|6863.7|12
1629773530000|2021-08-24 02:52:10|6868.9|6866.1|6869.1|6866.3|6870.6|6867.8|6868.9|6866.1|190
1629773540000|2021-08-24 02:52:20|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|6870.1|6867.3|0
1629773550000|2021-08-24 02:52:30|6870.2|6867.4|6871.1|6868.3|6871.6|6868.4|6870.2|6867.4|108
1629773560000|2021-08-24 02:52:40|6871.2|6868.4|6871.6|6868.8|6871.6|6868.8|6871.2|6868.4|0
1629773570000|2021-08-24 02:52:50|6871.5|6868.7|6872.1|6869.3|6872.1|6869.3|6871.1|6868.3|0
1629773580000|2021-08-24 02:53:00|6872.6|6869.8|6871.5|6868.7|6873|6870.2|6871.5|6868.7|0
1629773590000|2021-08-24 02:53:10|6872|6869.2|6871.9|6869.1|6872|6869.2|6871.9|6869.1|0
1629773600000|2021-08-24 02:53:20|6871|6868.2|6871.1|6868.3|6871.1|6868.3|6870.1|6867.3|2
1629773610000|2021-08-24 02:53:30|6871.2|6868.4|6871.5|6868.7|6872|6869.2|6871.2|6868.4|0
1629773620000|2021-08-24 02:53:40|6872|6869.2|6872.9|6870.1|6872.9|6870.1|6872|6869.2|1
1629773630000|2021-08-24 02:53:50|6873|6870.2|6871.5|6868.7|6873|6870.2|6871.5|6868.7|0
1629773640000|2021-08-24 02:54:00|6872|6869.2|6873.1|6870.3|6873.6|6870.3|6872|6869.2|5
1629773650000|2021-08-24 02:54:10|6873.5|6870.7|6873.5|6870.7|6874.2|6871.3|6873|6870.2|9
1629773670000|2021-08-24 02:54:30|6874.2|6870.2|6874|6871.2|6874.5|6871.7|6873.9|6870.2|2
1629773680000|2021-08-24 02:54:40|6874.5|6871.7|6874|6871.2|6874.5|6871.7|6874|6871.2|0
1629773690000|2021-08-24 02:54:50|||||||||2
1629773700000|2021-08-24 02:55:00|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|6874.5|6871.7|0
1629773730000|2021-08-24 02:55:30|6874.4|6871.6|6874|6871.2|6874.4|6871.6|6874|6871.2|0
1629773740000|2021-08-24 02:55:40|6873|6870.2|6871.5|6868.7|6873.4|6870.6|6871.5|6868.7|1
1629773750000|2021-08-24 02:55:50|6871|6868.2|6872.1|6869.3|6872.1|6869.3|6871|6868.2|8
1629773760000|2021-08-24 02:56:00|6872.5|6869.7|6872.1|6869.3|6872.5|6869.7|6871.5|6868.7|12
1629773770000|2021-08-24 02:56:10|6872.5|6869.7|6872|6869.2|6873.1|6870.3|6872|6869.2|4
1629773780000|2021-08-24 02:56:20|6872.4|6869.6|6874|6871.2|6874|6871.2|6872.4|6869.6|8
1629773790000|2021-08-24 02:56:30|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|6873.1|6870.3|0
1629773800000|2021-08-24 02:56:40|6873|6870.2|6871.5|6868.7|6873|6870.2|6871|6868.2|1
1629773810000|2021-08-24 02:56:50|||||||||1
1629773830000|2021-08-24 02:57:10|6872|6869.2|6871.1|6868.3|6872|6869.2|6870.1|6867.3|4
1629773840000|2021-08-24 02:57:20|6871.5|6868.7|6871|6868.2|6872.6|6869.8|6871|6868.2|25
1629773850000|2021-08-24 02:57:30|6870.9|6868.1|6871.1|6868.3|6871.1|6868.3|6870.9|6868.1|0
1629773860000|2021-08-24 02:57:40|6871.5|6868.7|6872.9|6870.1|6872.9|6870.1|6871.5|6868.7|2
1629773870000|2021-08-24 02:57:50|6873.5|6870.7|6872.9|6870.1|6873.5|6870.7|6872.9|6870.1|1
1629773880000|2021-08-24 02:58:00|6872.5|6869.7|6875.5|6872.7|6875.5|6872.7|6872.5|6869.7|0
1629773890000|2021-08-24 02:58:10|6875.6|6872.8|6876.1|6873.3|6876.1|6873.3|6875.6|6872.8|1
1629773900000|2021-08-24 02:58:20|6876.5|6873.7|6876|6873.2|6876.5|6873.7|6876|6873.2|1
1629773910000|2021-08-24 02:58:30|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|1
1629773920000|2021-08-24 02:58:40|6876|6873.2|6876|6873.2|6876|6873.2|6876|6873.2|0
1629773930000|2021-08-24 02:58:50|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|6876|6873.2|0
1629773940000|2021-08-24 02:59:00|6876.9|6874.1|6875.5|6872.7|6876.9|6874.1|6875.5|6872.7|3
1629773950000|2021-08-24 02:59:10|6875|6872.2|6876|6873.2|6876.5|6873.7|6875|6872.2|5
1629773960000|2021-08-24 02:59:20|6875.6|6872.8|6875.5|6872.7|6875.6|6872.8|6875.5|6872.7|4
1629773980000|2021-08-24 02:59:40|6874.9|6872.1|6873.6|6870.8|6874.9|6872.1|6873.6|6870.8|0
1629773990000|2021-08-24 02:59:50|6873.5|6870.7|6873.8|6871|6873.9|6871.1|6871.8|6869|132
1629774000000|2021-08-24 03:00:00|6872.9|6870.1|6875.3|6872.5|6875.5|6872.7|6872.9|6870.1|65
1629774010000|2021-08-24 03:00:10|6874.9|6872.1|6874.8|6872|6875.9|6873.1|6874.8|6872|16
1629774020000|2021-08-24 03:00:20|6875.3|6872.5|6876|6873.2|6876|6873.2|6875.3|6872.5|3
1629774030000|2021-08-24 03:00:30|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|6876.5|6873.7|0
1629774040000|2021-08-24 03:00:40|6875.9|6873.1|6874.5|6871.7|6875.9|6873.1|6874.4|6871.6|2
1629774050000|2021-08-24 03:00:50|6874.4|6871.6|6873.1|6870.3|6874.4|6871.6|6872.5|6869.6|1
1629774060000|2021-08-24 03:01:00|6872.5|6869.7|6872.9|6870.1|6873.1|6870.3|6872.5|6869.7|1
1629774070000|2021-08-24 03:01:10|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|0
1629774080000|2021-08-24 03:01:20|6870.9|6868.1|6870.5|6867.7|6871.5|6868.7|6870.5|6867.7|3
1629774090000|2021-08-24 03:01:30|6870.1|6867.3|6870.5|6867.7|6870.5|6867.7|6870.1|6867.3|18
1629774100000|2021-08-24 03:01:40|6870|6867.2|6869.8|6867|6870|6867.2|6869.8|6867|5
1629774110000|2021-08-24 03:01:50|6868.5|6865.7|6868|6865.2|6868.5|6865.7|6867.1|6864.3|1
1629774120000|2021-08-24 03:02:00|6868.1|6865.3|6869.3|6866.5|6869.4|6866.6|6868.1|6865.3|1
1629774130000|2021-08-24 03:02:10|6868.6|6865.8|6867.9|6865.1|6869|6866.2|6867.9|6865.1|12
1629774140000|2021-08-24 03:02:20|6868|6865.2|6867.9|6865.1|6868.6|6865.2|6867.9|6864.6|8
1629774150000|2021-08-24 03:02:30|6868.1|6865.3|6869.1|6866.3|6869.1|6866.3|6868.1|6865.3|1
1629774160000|2021-08-24 03:02:40|6869.5|6866.7|6869.4|6866.6|6870|6867.2|6869.4|6866.6|23
1629774170000|2021-08-24 03:02:50|6869.1|6866.3|6866.5|6863.7|6869.1|6866.3|6866.5|6863.7|3
1629774180000|2021-08-24 03:03:00|6866.6|6862.6|6864.5|6861.7|6866.6|6863.7|6864.5|6861.7|9
1629774190000|2021-08-24 03:03:10|6864.1|6861.3|6864.1|6861.3|6864.1|6861.3|6864|6861.2|1
1629774200000|2021-08-24 03:03:20|6864|6861.2|6863.5|6860.7|6864|6861.2|6863.5|6860.7|0
1629774210000|2021-08-24 03:03:30|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1629774220000|2021-08-24 03:03:40|6862.9|6860.1|6863.1|6860.3|6863.1|6860.3|6862.9|6860.1|0
1629774230000|2021-08-24 03:03:50|6862.9|6860.1|6862.1|6859.3|6862.9|6860.1|6862.1|6859.3|2
1629774240000|2021-08-24 03:04:00|6862.9|6860.1|6862.5|6859.7|6863.1|6860.3|6862|6859.2|27
1629774250000|2021-08-24 03:04:10|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|0
1629774260000|2021-08-24 03:04:20|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1629774270000|2021-08-24 03:04:30|6862.9|6860.1|6862.9|6860.1|6863.1|6860.3|6862.9|6860.1|0
1629774280000|2021-08-24 03:04:40|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|0
1629774310000|2021-08-24 03:05:10|6862.6|6859.8|6860.1|6857.3|6862.6|6859.8|6860.1|6857.3|19
1629774320000|2021-08-24 03:05:20|6860|6857.2|6859.5|6856.7|6861.1|6858.3|6859.5|6856.2|17
1629774330000|2021-08-24 03:05:30|6859.6|6856.8|6858.9|6856.1|6860.1|6857.3|6858.5|6855.7|1
1629774340000|2021-08-24 03:05:40|6859|6856.2|6858.1|6855.3|6860.1|6857.3|6857.5|6854.7|15
1629774350000|2021-08-24 03:05:50|6857.9|6855.1|6858.1|6855.3|6858.1|6855.3|6857|6854.2|1
1629774360000|2021-08-24 03:06:00|6858|6855.2|6858.1|6855.3|6858.1|6855.3|6858|6855.2|0
1629774370000|2021-08-24 03:06:10|6858|6855.2|6859.5|6856.7|6859.5|6856.7|6858|6855.2|5
1629774380000|2021-08-24 03:06:20|6860|6857.2|6860.1|6857.3|6860.1|6857.3|6860|6857.2|0
1629774390000|2021-08-24 03:06:30|6860|6857.2|6860.1|6857.3|6860.1|6857.3|6860|6857.2|0
1629774400000|2021-08-24 03:06:40|6860|6857.2|6860.7|6857.9|6862.6|6859.8|6860|6857.2|92
1629774410000|2021-08-24 03:06:50|6859|6856.2|6861.1|6858.3|6862|6859.2|6858.9|6856.1|7
1629774420000|2021-08-24 03:07:00|6861|6858.2|6862.5|6859.7|6862.5|6859.7|6860.9|6858.1|0
1629774430000|2021-08-24 03:07:10|6861.5|6858.7|6860.1|6857.3|6861.5|6858.7|6859.6|6856.8|0
1629774440000|2021-08-24 03:07:20|6861|6858.2|6862.1|6859.3|6862.1|6859.3|6860.6|6857.8|35
1629774450000|2021-08-24 03:07:30|6862|6859.2|6861.5|6858.7|6862|6859.2|6861.5|6858.7|4
1629774460000|2021-08-24 03:07:40|6862|6859.2|6862|6859.2|6862|6859.2|6861.9|6859.1|0
1629774470000|2021-08-24 03:07:50|6862.1|6859.3|6862.1|6859.3|6862.9|6860.1|6861.5|6858.7|2
1629774480000|2021-08-24 03:08:00|6862|6859.2|6863.1|6860.3|6863.1|6860.3|6862|6859.2|1
1629774490000|2021-08-24 03:08:10|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|2
1629774500000|2021-08-24 03:08:20|6863|6860.2|6863|6860.2|6863|6860.2|6862.5|6859.7|15
1629774510000|2021-08-24 03:08:30|6863.1|6860.3|6863.1|6860.3|6864.1|6861.3|6863.1|6860.3|7
1629774520000|2021-08-24 03:08:40|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|0
1629774530000|2021-08-24 03:08:50|6862.4|6859.6|6858.9|6856.1|6862.4|6859.6|6858.9|6856.1|22
1629774540000|2021-08-24 03:09:00|6858.1|6855.3|6856.6|6853.8|6858.1|6855.3|6856|6853.2|12
1629774550000|2021-08-24 03:09:10|6856.1|6853.3|6855.1|6852.3|6856.1|6853.3|6855|6852.2|9
1629774560000|2021-08-24 03:09:20|6855.5|6852.7|6854.1|6851.3|6855.5|6852.7|6854.1|6851.3|20
1629774570000|2021-08-24 03:09:30|6854.6|6851.8|6854.1|6851.3|6855.5|6852.7|6853.6|6850.8|17
1629774580000|2021-08-24 03:09:40|6855|6852.2|6854.9|6852.1|6855.1|6852.3|6854.9|6852.1|4
1629774590000|2021-08-24 03:09:50|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|6853.6|6850.8|0
1629774600000|2021-08-24 03:10:00|6854|6851.2|6855.5|6852.7|6856|6853.2|6853.6|6850.8|31
1629774610000|2021-08-24 03:10:10|6854.6|6851.8|6854.6|6851.8|6854.6|6851.8|6854.1|6851.3|5
1629774620000|2021-08-24 03:10:20|6854.5|6851.7|6852.6|6849.8|6854.6|6851.8|6852.6|6849.8|20
1629774630000|2021-08-24 03:10:30|6852.1|6849.3|6854|6851.2|6854|6851.2|6852.1|6849.3|44
1629774640000|2021-08-24 03:10:40|6854.1|6851.3|6853.5|6850.7|6854.1|6851.3|6853.5|6850.7|1
1629774650000|2021-08-24 03:10:50|6853|6850.2|6852|6849.2|6853|6850.2|6851.9|6849.1|7
1629774670000|2021-08-24 03:11:10|6852.1|6849.3|6853.5|6850.7|6853.5|6850.7|6852.1|6849.3|4
1629774680000|2021-08-24 03:11:20|6853.4|6850.6|6853.9|6851.1|6854|6851.2|6852.1|6849.3|2
1629774690000|2021-08-24 03:11:30|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1629774700000|2021-08-24 03:11:40|6854|6851.2|6854.1|6851.3|6854.1|6851.3|6854|6851.2|3
1629774710000|2021-08-24 03:11:50|6853.7|6850.9|6852.9|6850.1|6853.7|6850.9|6851.4|6848.6|64
1629774720000|2021-08-24 03:12:00|6853|6850.2|6853.1|6850.3|6853.1|6850.3|6853|6850.2|2
1629774730000|2021-08-24 03:12:10|6854|6851.2|6855.5|6852.7|6855.5|6852.7|6854|6851.2|6
1629774740000|2021-08-24 03:12:20|6855.2|6852.4|6853.5|6850.7|6855.2|6852.4|6852.9|6850.1|8
1629774750000|2021-08-24 03:12:30|6854|6851.2|6854.5|6851.7|6854.5|6851.7|6854|6851.2|0
1629774760000|2021-08-24 03:12:40|6854.6|6851.8|6855|6852.2|6855.4|6852.6|6854.6|6851.8|0
1629774770000|2021-08-24 03:12:50|6854.9|6852.1|6856|6853.2|6856|6853.2|6854.9|6852.1|1
1629774780000|2021-08-24 03:13:00|6856.5|6853.7|6857.5|6854.7|6858|6855.2|6856.5|6853.7|101
1629774800000|2021-08-24 03:13:20|6857.4|6854.6|6856.9|6854.1|6857.4|6854.6|6856.9|6854.1|0
1629774810000|2021-08-24 03:13:30|6856.5|6853.7|6855.5|6852.7|6856.5|6853.7|6855.5|6852.7|1
1629774820000|2021-08-24 03:13:40|6854.5|6851.7|6854.9|6852.1|6854.9|6852.1|6854.5|6851.7|1
1629774830000|2021-08-24 03:13:50|6855.7|6852.9|6856.4|6853.6|6857|6854.2|6855.7|6852.9|11
1629774840000|2021-08-24 03:14:00|6856|6853.2|6856|6853.2|6856.5|6853.7|6856|6853.2|11
1629774850000|2021-08-24 03:14:10|6856.5|6853.7|6856.5|6853.7|6857|6854.2|6856|6853.2|2
1629774860000|2021-08-24 03:14:20|6856.4|6853.6|6855|6852.2|6856.4|6853.6|6855|6852.2|21
1629774870000|2021-08-24 03:14:30|6855.1|6852.3|6856.9|6854.1|6857|6854.2|6855.1|6852.3|2
1629774880000|2021-08-24 03:14:40|6857|6854.2|6856.5|6853.7|6858|6854.7|6856.5|6853.7|1
1629774890000|2021-08-24 03:14:50|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|9
1629774900000|2021-08-24 03:15:00|6855.5|6852.7|6854|6851.2|6855.5|6852.7|6854|6851.2|6
1629774910000|2021-08-24 03:15:10|6853.5|6850.7|6852.6|6849.8|6853.5|6850.7|6852.6|6849.8|3
1629774920000|2021-08-24 03:15:20|6853|6850.2|6851.7|6848.9|6853|6850.2|6851.5|6848.7|3
1629774930000|2021-08-24 03:15:30|6853|6850.2|6854|6851.2|6854|6851.2|6852.5|6849.7|4
1629774940000|2021-08-24 03:15:40|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1629774950000|2021-08-24 03:15:50|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|6855.9|6853.1|0
1629774960000|2021-08-24 03:16:00|6855.5|6852.7|6854.9|6852.1|6855.5|6852.7|6854.9|6852.1|0
1629774970000|2021-08-24 03:16:10|6854.8|6852|6856|6853.2|6857.1|6854.3|6854.8|6852|137
1629774980000|2021-08-24 03:16:20|6855.9|6853.1|6853.5|6850.7|6855.9|6853.1|6853.5|6850.7|1
1629774990000|2021-08-24 03:16:30|6853.4|6850.6|6853.9|6851.1|6854|6851.2|6853|6850.2|1
1629775000000|2021-08-24 03:16:40|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1629775020000|2021-08-24 03:17:00|6852.5|6849.7|6851.6|6848.8|6852.5|6849.7|6851.5|6848.7|80
1629775030000|2021-08-24 03:17:10|6852|6849.2|6852|6849.2|6852|6849.2|6852|6849.2|0
1629775040000|2021-08-24 03:17:20|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|3
1629775050000|2021-08-24 03:17:30|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|6851.9|6849.1|0
1629775060000|2021-08-24 03:17:40|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|6851.5|6848.7|2
1629775080000|2021-08-24 03:18:00|6851.3|6848.5|6850|6847.2|6851.3|6848.5|6850|6847.2|1
1629775090000|2021-08-24 03:18:10|6850.5|6847.7|6850|6847.2|6850.6|6847.8|6850|6847.2|2
1629775100000|2021-08-24 03:18:20|6850.5|6847.7|6851|6848.2|6851.3|6848.2|6850.5|6847.3|5
1629775130000|2021-08-24 03:18:50|6850|6847.2|6850|6847.2|6850|6847.2|6850|6847.2|0
1629775140000|2021-08-24 03:19:00|6850.1|6847.3|6851|6848.2|6851.5|6848.7|6850.1|6847.3|2
1629775150000|2021-08-24 03:19:10|6851.1|6848.3|6852|6849.2|6852|6849.2|6851|6848.2|2
1629775160000|2021-08-24 03:19:20|6852.2|6849.4|6854|6851.2|6854|6851.2|6852.2|6849.4|2
1629775170000|2021-08-24 03:19:30|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|6853.5|6850.7|0
1629775180000|2021-08-24 03:19:40|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|6852.5|6849.7|0
1629775190000|2021-08-24 03:19:50|6852.6|6849.8|6854|6851.2|6854|6851.2|6852.5|6849.7|1
1629775200000|2021-08-24 03:20:00|6854.1|6851.3|6854|6851.2|6854.5|6851.7|6854|6851.2|0
1629775210000|2021-08-24 03:20:10|6853.9|6851.1|6853.5|6850.7|6853.9|6851.1|6853.5|6850.7|0
1629775220000|2021-08-24 03:20:20|6853.6|6850.8|6852|6849.2|6854|6851.2|6852|6849.2|3
1629775230000|2021-08-24 03:20:30|6851.5|6848.7|6851.5|6848.7|6852|6849.2|6851.4|6848.6|9
1629775240000|2021-08-24 03:20:40|6850.9|6848.1|6852|6849.2|6852|6849.2|6850.5|6847.7|7
1629775250000|2021-08-24 03:20:50|6852.9|6850.1|6853|6850.2|6853|6850.2|6852.9|6850.1|2
1629775260000|2021-08-24 03:21:00|6852.9|6850.1|6852.5|6849.7|6853.1|6850.1|6852.5|6849.1|0
1629775270000|2021-08-24 03:21:10|6852.6|6849.8|6853|6850.2|6853.5|6850.7|6852.6|6849.8|1
1629775300000|2021-08-24 03:21:40|6854|6851.2|6855|6852.2|6855.9|6853.1|6854|6851.2|7
1629775310000|2021-08-24 03:21:50|6855.1|6852.3|6855.6|6852.8|6855.6|6852.8|6855|6852.2|0
1629775320000|2021-08-24 03:22:00|6856|6853.2|6857.5|6854.7|6857.5|6854.7|6856|6853.2|4
1629775330000|2021-08-24 03:22:10|6857.1|6854.3|6859|6856.2|6859|6856.2|6857|6854.2|4
1629775340000|2021-08-24 03:22:20|6858.9|6856.1|6859|6856.2|6859|6856.2|6858.9|6856.1|0
1629775350000|2021-08-24 03:22:30|6858.9|6856.1|6859|6856.2|6859|6856.2|6858.9|6856.1|2
1629775360000|2021-08-24 03:22:40|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|6858.9|6856.1|0
1629775370000|2021-08-24 03:22:50|6858|6855.2|6858|6855.2|6858.5|6855.7|6858|6855.2|1
1629775380000|2021-08-24 03:23:00|6858.5|6855.7|6859|6856.2|6859|6856.2|6858.4|6855.6|2
1629775390000|2021-08-24 03:23:10|6858.9|6856.1|6857.9|6855.1|6858.9|6856.1|6857.9|6855.1|0
1629775400000|2021-08-24 03:23:20|6857.5|6854.7|6855.9|6853.1|6857.5|6854.7|6855.9|6853.1|13
1629775410000|2021-08-24 03:23:30|6855|6852.2|6856.4|6853.6|6856.4|6853.6|6855|6852.2|1
1629775420000|2021-08-24 03:23:40|6856.5|6853.7|6857.1|6854.3|6857.1|6854.3|6856.4|6853.6|1
1629775430000|2021-08-24 03:23:50|6857|6854.2|6858|6855.2|6858|6855.2|6857|6854.2|1
1629775440000|2021-08-24 03:24:00|6858.4|6855.6|6857|6854.2|6859|6856.2|6857|6854.2|0
1629775450000|2021-08-24 03:24:10|6857.1|6854.3|6858.4|6855.6|6859|6856.2|6857.1|6854.3|0
1629775460000|2021-08-24 03:24:20|6857.4|6854.6|6857.6|6854.8|6858.1|6854.8|6857.4|6854.1|0
1629775470000|2021-08-24 03:24:30|6858|6855.2|6857.9|6855.1|6858|6855.2|6857|6854.2|0
1629775480000|2021-08-24 03:24:40|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|6857.4|6854.6|0
1629775500000|2021-08-24 03:25:00|6857.1|6854.3|6857|6854.2|6857.5|6854.7|6857|6854.2|0
1629775510000|2021-08-24 03:25:10|6857.9|6855.1|6858.9|6856.1|6858.9|6856.1|6857.9|6855.1|0
1629775520000|2021-08-24 03:25:20|6858.4|6855.6|6858.9|6856.1|6858.9|6856.1|6858.4|6855.6|0
1629775530000|2021-08-24 03:25:30|6858.4|6855.6|6857.4|6854.6|6858.4|6855.6|6857.4|6854.6|0
1629775540000|2021-08-24 03:25:40|6858|6855.2|6858.9|6856.1|6858.9|6856.1|6858|6855.2|3
1629775550000|2021-08-24 03:25:50|6858.4|6855.6|6859|6856.2|6859|6856.2|6858|6855.2|0
1629775560000|2021-08-24 03:26:00|6858.9|6856.1|6858.1|6855.3|6858.9|6856.1|6858.1|6855.3|0
1629775570000|2021-08-24 03:26:10|6858|6855.2|6858.6|6855.8|6858.6|6855.8|6857|6854.2|5
1629775580000|2021-08-24 03:26:20|6858.9|6856.1|6860|6857.2|6860|6857.2|6858|6855.2|30
1629775590000|2021-08-24 03:26:30|6860.9|6858.1|6861.5|6858.7|6861.5|6858.7|6860.4|6857.6|2
1629775600000|2021-08-24 03:26:40|6861|6858.2|6861|6858.2|6862.4|6859.6|6861|6858.2|20
1629775620000|2021-08-24 03:27:00|6860.9|6858.1|6861|6858.2|6861|6858.2|6860.2|6857.4|0
1629775630000|2021-08-24 03:27:10|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|0
1629775640000|2021-08-24 03:27:20|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|0
1629775650000|2021-08-24 03:27:30|6861.3|6858.5|6861.4|6858.6|6862.1|6859.2|6861.3|6858.1|2
1629775660000|2021-08-24 03:27:40|6861.5|6858.7|6862|6859.2|6862|6859.2|6861.5|6858.7|0
1629775700000|2021-08-24 03:28:20|6862.9|6860.1|6863|6860.2|6863|6860.2|6862.9|6860.1|0
1629775710000|2021-08-24 03:28:30|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|0
1629775720000|2021-08-24 03:28:40|6863.9|6861.1|6864|6861.2|6864|6861.2|6863.9|6861.1|0
1629775730000|2021-08-24 03:28:50|6864.6|6861.8|6864.6|6861.8|6864.6|6861.8|6864.6|6861.8|0
1629775740000|2021-08-24 03:29:00|6864.9|6862.1|6865|6862.2|6865.9|6863.1|6864.9|6862.1|57
1629775750000|2021-08-24 03:29:10|6865.9|6863.1|6866|6863.2|6866|6863.2|6865.9|6863.1|1
1629775760000|2021-08-24 03:29:20|6866.5|6863.7|6865.9|6863.1|6866.5|6863.7|6865.9|6863.1|17
1629775770000|2021-08-24 03:29:30|6865.4|6862.6|6863.4|6860.6|6865.4|6862.6|6863.4|6860.1|2
1629775780000|2021-08-24 03:29:40|6864|6860|6863|6860.2|6864|6860.6|6862.4|6859.6|7
1629775790000|2021-08-24 03:29:50|6862.9|6860.1|6862|6859.2|6863|6860.2|6862|6859.2|44
1629775800000|2021-08-24 03:30:00|6862.5|6859.7|6863|6860.2|6863|6860.2|6862.4|6859.6|9
1629775840000|2021-08-24 03:30:40|6862.9|6860.1|6862|6859.2|6862.9|6860.1|6862|6859.2|0
1629775850000|2021-08-24 03:30:50|6861|6858.2|6860|6857.2|6861|6858.2|6859.9|6857.1|4
1629775860000|2021-08-24 03:31:00|6859.9|6857.1|6859|6856.2|6859.9|6857.1|6859|6856.2|10
1629775870000|2021-08-24 03:31:10|6858.5|6855.7|6858.4|6855.6|6858.5|6855.7|6857.9|6855.1|14
1629775880000|2021-08-24 03:31:20|6857|6854.2|6857|6854.2|6857|6854.2|6857|6854.2|0
1629775890000|2021-08-24 03:31:30|6856.9|6854.1|6856|6853.2|6856.9|6854.1|6855.5|6852.1|1
1629775900000|2021-08-24 03:31:40|||||||||1
1629775910000|2021-08-24 03:31:50|||||||||1
1629775920000|2021-08-24 03:32:00|6856.5|6853.7|6855|6852.2|6856.5|6853.7|6854.9|6852.1|4
1629775940000|2021-08-24 03:32:20|6854.9|6852.1|6854|6851.2|6854.9|6852.1|6853.9|6851.1|0
1629775950000|2021-08-24 03:32:30|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|0
1629775960000|2021-08-24 03:32:40|6854|6851.2|6855.3|6852.5|6857.9|6854.2|6853.5|6850.7|61
1629775970000|2021-08-24 03:32:50|6855.4|6852.6|6854.4|6851.6|6855.4|6852.6|6854.4|6851.6|0
1629775980000|2021-08-24 03:33:00|6854.5|6851.7|6855.8|6853|6855.8|6853|6854.5|6851.7|2
1629775990000|2021-08-24 03:33:10|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|0
1629776040000|2021-08-24 03:34:00|6854.6|6851.8|6855|6852.2|6855|6852.2|6854.6|6851.8|0
1629776050000|2021-08-24 03:34:10|6855.4|6852.6|6855.5|6852.7|6855.5|6852.7|6855|6852.2|5
1629776060000|2021-08-24 03:34:20|6855|6852.2|6855|6852.2|6855|6852.2|6854.4|6851.6|0
1629776100000|2021-08-24 03:35:00|6855.5|6852.7|6856|6853.2|6856|6853.2|6855.5|6852.7|0
1629776150000|2021-08-24 03:35:50|6855.9|6853.1|6855.8|6853|6855.9|6853.1|6855.8|6853|0
1629776160000|2021-08-24 03:36:00|6855.9|6853.1|6855.8|6853|6856|6853.2|6855.8|6853|0
1629776190000|2021-08-24 03:36:30|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1629776200000|2021-08-24 03:36:40|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|0
1629776230000|2021-08-24 03:37:10|6856.5|6852.5|6854.4|6851.6|6856.5|6853|6854.4|6851.6|0
1629776240000|2021-08-24 03:37:20|6854.5|6851.7|6855|6852.2|6855|6852.2|6854.5|6851.7|0
1629776250000|2021-08-24 03:37:30|6854.8|6852|6854.4|6851.6|6855|6852.2|6854.4|6851.6|0
1629776280000|2021-08-24 03:38:00|6854|6851.2|6853.6|6850.8|6854|6851.2|6853.4|6850.6|0
1629776290000|2021-08-24 03:38:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|0
1629776310000|2021-08-24 03:38:30|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|6853.9|6851.1|0
1629776320000|2021-08-24 03:38:40|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|0
1629776340000|2021-08-24 03:39:00|6853.9|6851.1|6852.8|6850|6854|6851.2|6852.8|6850|82
1629776350000|2021-08-24 03:39:10|6852.9|6850.1|6853.8|6851|6853.8|6851|6852.9|6850.1|0
1629776380000|2021-08-24 03:39:40|6854|6851.2|6854.8|6852|6854.8|6852|6854|6851.2|0
1629776390000|2021-08-24 03:39:50|6855.3|6852.5|6856.8|6854|6856.8|6854|6855.3|6852.5|31
1629776400000|2021-08-24 03:40:00|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|6857.3|6854.5|0
1629776410000|2021-08-24 03:40:10|6856.8|6854|6856.3|6853.5|6856.8|6854|6856.3|6853.5|6
1629776430000|2021-08-24 03:40:30|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|0
1629776460000|2021-08-24 03:41:00|6855.9|6853.1|6855.8|6853|6856.8|6854|6855.8|6853|0
1629776470000|2021-08-24 03:41:10|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|0
1629776480000|2021-08-24 03:41:20|6856.8|6854|6855.8|6853|6856.8|6854|6855.8|6853|1
1629776500000|2021-08-24 03:41:40|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|6856.3|6853.5|0
1629776510000|2021-08-24 03:41:50|6855.8|6853|6856.3|6853.5|6856.3|6853.5|6855.8|6853|1
1629776520000|2021-08-24 03:42:00|6856.2|6853.4|6856.3|6853.5|6856.3|6853.5|6855.8|6853|5
1629776530000|2021-08-24 03:42:10|6855.9|6853.1|6855.8|6853|6855.9|6853.1|6855.8|6853|1
1629776570000|2021-08-24 03:42:50|6855.9|6853.1|6856.3|6853.5|6856.3|6853.5|6855.9|6853.1|0
1629776580000|2021-08-24 03:43:00|6855.8|6853|6855.8|6853|6855.8|6853|6855.8|6853|1
1629776590000|2021-08-24 03:43:10|6855.3|6852.5|6855.3|6852.5|6855.8|6853|6855.3|6852.5|1
1629776610000|2021-08-24 03:43:30|6853.8|6851|6853.3|6850.5|6853.8|6851|6852.8|6850|49
1629776620000|2021-08-24 03:43:40|6853.8|6851|6853.8|6851|6853.8|6851|6853.8|6851|4
1629776640000|2021-08-24 03:44:00|6853|6850.2|6853.3|6850.5|6853.8|6851|6851.8|6849|6
1629776670000|2021-08-24 03:44:30|6853.8|6851|6853.3|6850.5|6853.8|6851|6853.3|6850.5|0
1629776690000|2021-08-24 03:44:50|6853.8|6851|6854.3|6851.5|6854.3|6851.5|6853.8|6851|0
1629776700000|2021-08-24 03:45:00|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|6854.2|6851.4|0
1629776720000|2021-08-24 03:45:20|6853.7|6850.9|6852.8|6850|6853.7|6850.9|6852.7|6849.9|1
1629776730000|2021-08-24 03:45:30|6852.7|6849.9|6852.3|6849.5|6852.8|6850|6852.3|6849.5|0
1629776750000|2021-08-24 03:45:50|6852.5|6849.7|6853.8|6851|6853.8|6851|6852.5|6849.7|2
1629776760000|2021-08-24 03:46:00|6853.9|6851.1|6855.5|6852.7|6855.8|6853|6853.9|6851.1|64
1629776770000|2021-08-24 03:46:10|6855.4|6852.6|6855.9|6853.1|6855.9|6853.1|6855.4|6852.6|0
1629776800000|2021-08-24 03:46:40|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|6855.4|6852.6|0
1629776810000|2021-08-24 03:46:50|6855.2|6852.4|6854.8|6852|6855.2|6852.4|6853.5|6850.7|2
1629776820000|2021-08-24 03:47:00|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|0
1629776830000|2021-08-24 03:47:10|6854|6851.2|6854|6851.2|6854|6851.2|6854|6851.2|0
1629776870000|2021-08-24 03:47:50|6853.9|6851.1|6854|6851.2|6854|6851.2|6853.9|6851.1|1
1629776880000|2021-08-24 03:48:00|6853|6850.2|6853|6850.2|6853|6850.2|6853|6850.2|0
1629776940000|2021-08-24 03:49:00|6853.1|6850.3|6853.4|6850.6|6853.9|6851.1|6853.1|6850.3|0
1629776950000|2021-08-24 03:49:10|6853.1|6850.3|6853.5|6850.7|6853.5|6850.7|6853.1|6850.3|0
1629776980000|2021-08-24 03:49:40|6853.6|6850.8|6854|6851.2|6854|6851.2|6853.6|6850.8|0
1629776990000|2021-08-24 03:49:50|6855|6852.2|6855|6852.2|6855|6852.2|6855|6852.2|0
1629777010000|2021-08-24 03:50:10|6854.5|6851.7|6854.4|6851.6|6854.9|6852.1|6854.4|6851.6|20
1629777030000|2021-08-24 03:50:30|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1629777040000|2021-08-24 03:50:40|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|6854.4|6851.6|0
1629777090000|2021-08-24 03:51:30|6854.5|6851.7|6854.4|6851.6|6854.5|6851.7|6854.4|6851.6|0
1629777100000|2021-08-24 03:51:40|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|6854.5|6851.7|0
1629777110000|2021-08-24 03:51:50|6852.4|6849.6|6851|6848.2|6852.4|6849.6|6850.9|6848.1|21
1629777120000|2021-08-24 03:52:00|6851.4|6848.6|6851|6848.2|6851.5|6848.7|6848.9|6846.1|87
1629777130000|2021-08-24 03:52:10|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|6851.4|6848.6|2
1629777140000|2021-08-24 03:52:20|6851.6|6848.8|6852|6849.2|6852|6849.2|6851.6|6848.8|0
1629777160000|2021-08-24 03:52:40|6851.8|6849|6851.8|6849|6851.8|6849|6851.8|6849|0
1629777170000|2021-08-24 03:52:50|6851.9|6849.1|6852|6849.2|6852|6849.2|6851.9|6849.1|0
1629777180000|2021-08-24 03:53:00|6851.8|6849|6854|6851.2|6854|6851.2|6851.8|6849|40
1629777190000|2021-08-24 03:53:10|6854.9|6852.1|6855.5|6852.7|6856.5|6853.7|6854.9|6852.1|5
1629777200000|2021-08-24 03:53:20|6855.1|6852.3|6854.8|6852|6855.1|6852.3|6854.5|6851.7|6
1629777210000|2021-08-24 03:53:30|6854|6851.2|6860.3|6857.5|6860.3|6857.5|6854|6850.7|38
1629777220000|2021-08-24 03:53:40|6859.9|6857.1|6862|6859.2|6862.5|6859.7|6859.9|6857.1|21
1629777240000|2021-08-24 03:54:00|6861.5|6858.7|6862|6859.2|6862|6859.2|6861|6858.2|20
1629777250000|2021-08-24 03:54:10|||||||||1
1629777260000|2021-08-24 03:54:20|6863.2|6860.4|6864.5|6861.7|6864.5|6861.7|6863.2|6860.4|44
1629777270000|2021-08-24 03:54:30|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|10
1629777290000|2021-08-24 03:54:50|6864.2|6861.4|6865|6862.2|6865|6862.2|6864.2|6861.4|4
1629777300000|2021-08-24 03:55:00|6864.6|6861.8|6865|6862.2|6865|6862.2|6864.4|6861.6|6
1629777310000|2021-08-24 03:55:10|6864.9|6862.1|6864.5|6861.7|6864.9|6862.1|6864.5|6861.7|1
1629777350000|2021-08-24 03:55:50|6864.1|6861.3|6864|6861.2|6864.1|6861.3|6864|6861.2|1
1629777360000|2021-08-24 03:56:00|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.1|6860.3|1
1629777370000|2021-08-24 03:56:10|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.9|6860.1|0
1629777390000|2021-08-24 03:56:30|6862.5|6859.7|6862|6859.2|6862.5|6859.7|6862|6859.2|0
1629777400000|2021-08-24 03:56:40|||||||||1
1629777410000|2021-08-24 03:56:50|||||||||1
1629777420000|2021-08-24 03:57:00|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|0
1629777430000|2021-08-24 03:57:10|6862.4|6859.6|6862.5|6859.7|6862.5|6859.7|6862|6859.2|0
1629777440000|2021-08-24 03:57:20|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|0
1629777460000|2021-08-24 03:57:40|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|6862.1|6859.3|0
1629777470000|2021-08-24 03:57:50|6862.5|6859.7|6864|6861.2|6864|6861.2|6862.5|6859.7|2
1629777490000|2021-08-24 03:58:10|6863.2|6860.4|6863|6860.2|6863.2|6860.4|6863|6860.2|2
1629777500000|2021-08-24 03:58:20|||||||||14
1629777510000|2021-08-24 03:58:30|6862.8|6860|6862.4|6859.6|6862.8|6860|6862.4|6859.6|0
1629777520000|2021-08-24 03:58:40|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|0
1629777530000|2021-08-24 03:58:50|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|8
1629777550000|2021-08-24 03:59:10|6861|6858.2|6862|6859.2|6862|6859.2|6861|6858.2|2
1629777580000|2021-08-24 03:59:40|6861.7|6858.9|6860|6857.2|6861.7|6858.9|6859.9|6857.1|13
1629777600000|2021-08-24 04:00:00|6860.1|6856.1|6859.4|6856.6|6860.1|6856.7|6859.4|6856|1
1629777610000|2021-08-24 04:00:10|||||||||5
1629777620000|2021-08-24 04:00:20|6859.3|6856.5|6859|6856.2|6859.3|6856.5|6858.9|6856.1|0
1629777640000|2021-08-24 04:00:40|6859.9|6857.1|6860|6857.2|6860|6857.2|6859.9|6857.1|1
1629777650000|2021-08-24 04:00:50|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|6860.5|6857.7|1
1629777670000|2021-08-24 04:01:10|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|6860.4|6857.6|0
1629777690000|2021-08-24 04:01:30|6860.6|6857.8|6862|6859.2|6862|6859.2|6860.6|6857.8|7
1629777700000|2021-08-24 04:01:40|6862.9|6860.1|6863|6860.2|6863.9|6861.1|6862.8|6859.5|1
1629777720000|2021-08-24 04:02:00|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|0
1629777730000|2021-08-24 04:02:10|6863.6|6860.8|6863.5|6860.7|6863.9|6861.1|6863.5|6860.7|12
1629777750000|2021-08-24 04:02:30|6865.5|6862.7|6864.3|6861.5|6866|6863.2|6864.3|6861.5|14
1629777760000|2021-08-24 04:02:40|6864.4|6861.6|6865|6862.2|6865|6862.2|6863.8|6861|1
1629777770000|2021-08-24 04:02:50|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|0
1629777790000|2021-08-24 04:03:10|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|0
1629777800000|2021-08-24 04:03:20|6866|6863.2|6866|6863.2|6866|6863.2|6866|6863.2|2
1629777840000|2021-08-24 04:04:00|6865.9|6863.1|6864.9|6862.1|6865.9|6863.1|6864.9|6862.1|0
1629777850000|2021-08-24 04:04:10|6864.1|6861.3|6864.5|6861.7|6864.5|6861.7|6864|6861.2|24
1629777860000|2021-08-24 04:04:20|6864|6861.2|6866.9|6864.1|6867|6864.2|6864|6861.2|23
1629777870000|2021-08-24 04:04:30|6866.8|6864|6866.9|6864.1|6866.9|6864.1|6866|6863.2|0
1629777880000|2021-08-24 04:04:40|6866.4|6863.6|6867.9|6865.1|6867.9|6865.1|6866.4|6863.6|9
1629777890000|2021-08-24 04:04:50|6867.5|6864.7|6868.5|6865.7|6868.9|6866.1|6867.5|6864.7|6
1629777900000|2021-08-24 04:05:00|6868.4|6865.6|6868.4|6865.6|6868.5|6865.7|6868.4|6865.6|5
1629777910000|2021-08-24 04:05:10|6868.3|6865.5|6868.4|6865.6|6868.4|6865.6|6868.3|6865.5|2
1629777920000|2021-08-24 04:05:20|||||||||1
1629777930000|2021-08-24 04:05:30|6868.3|6865.5|6867.4|6864.6|6868.3|6865.5|6867.4|6864.6|0
1629777940000|2021-08-24 04:05:40|6867|6864.2|6868.9|6866.1|6868.9|6866.1|6867|6864.2|42
1629777950000|2021-08-24 04:05:50|6869|6866.2|6869|6866.2|6869|6866.2|6869|6866.2|0
1629777970000|2021-08-24 04:06:10|6868.8|6866|6868.4|6865.6|6868.8|6866|6868.4|6865.6|1
1629777980000|2021-08-24 04:06:20|6867.5|6864.7|6868|6865.2|6868|6865.2|6867.5|6864.7|4
1629777990000|2021-08-24 04:06:30|6867|6864.2|6868|6865.2|6868|6865.2|6867|6864.2|2
1629778010000|2021-08-24 04:06:50|6868.4|6865.6|6868.5|6865.7|6868.5|6865.7|6867.9|6865.1|3
1629778020000|2021-08-24 04:07:00|6867.1|6864.3|6868|6865.2|6868.5|6865.7|6867.1|6864.3|15
1629778030000|2021-08-24 04:07:10|6867.9|6865.1|6867|6864.2|6867.9|6865.1|6867|6864.2|8
1629778040000|2021-08-24 04:07:20|6866.3|6863.5|6866|6863.2|6866.3|6863.5|6865.4|6862.6|21
1629778050000|2021-08-24 04:07:30|6865.9|6863.1|6867.8|6865|6869|6866.2|6865.9|6863.1|8
1629778060000|2021-08-24 04:07:40|6868|6865.2|6868.5|6865.7|6868.5|6865.7|6868|6865.2|2
1629778080000|2021-08-24 04:08:00|6868|6865.2|6868|6865.2|6868|6865.2|6868|6865.2|2
1629778090000|2021-08-24 04:08:10|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|6867.9|6865.1|0
1629778110000|2021-08-24 04:08:30|||||||||1
1629778130000|2021-08-24 04:08:50|6868|6865.2|6868|6865.2|6868.5|6865.7|6868|6865.2|2
1629778140000|2021-08-24 04:09:00|6868.2|6865.4|6868.9|6866.1|6869|6866.2|6868.2|6865.4|1
1629778170000|2021-08-24 04:09:30|6869.1|6866.3|6869|6866.2|6869.5|6866.7|6868.9|6866.1|8
1629778180000|2021-08-24 04:09:40|6868.9|6866.1|6869|6866.2|6869.4|6866.6|6868.9|6866.1|1
1629778190000|2021-08-24 04:09:50|6868.5|6865.7|6869|6866.2|6869.5|6866.7|6868.5|6865.7|7
1629778200000|2021-08-24 04:10:00|6869.1|6866.3|6869|6866.2|6869.5|6866.7|6868.9|6866.1|18
1629778210000|2021-08-24 04:10:10|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|1
1629778220000|2021-08-24 04:10:20|6868.5|6865.7|6867.5|6864.7|6868.5|6865.7|6867.5|6864.7|15
1629778230000|2021-08-24 04:10:30|6867.6|6864.8|6868.5|6865.7|6868.5|6865.7|6867.6|6864.8|2
1629778240000|2021-08-24 04:10:40|6868.1|6865.3|6868|6865.2|6868.1|6865.3|6868|6865.2|2
1629778250000|2021-08-24 04:10:50|6867.9|6865.1|6865.5|6862.7|6867.9|6865.1|6865.4|6862.6|5
1629778260000|2021-08-24 04:11:00|6865.9|6863.1|6864.9|6862.1|6865.9|6863.1|6864.9|6862.1|0
1629778270000|2021-08-24 04:11:10|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|2
1629778290000|2021-08-24 04:11:30|6866.5|6863.7|6867|6864.2|6867|6864.2|6866.5|6863.7|3
1629778300000|2021-08-24 04:11:40|6867.1|6864.3|6868|6865.2|6868|6865.2|6867.1|6864.3|0
1629778320000|2021-08-24 04:12:00|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|0
1629778330000|2021-08-24 04:12:10|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|1
1629778350000|2021-08-24 04:12:30|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|6866.5|6863.7|0
1629778370000|2021-08-24 04:12:50|6866.1|6863.3|6865.5|6862.7|6866.1|6863.3|6865.5|6862.7|3
1629778410000|2021-08-24 04:13:30|6865.1|6862.3|6865|6862.2|6865.1|6862.3|6865|6862.2|1
1629778420000|2021-08-24 04:13:40|6865.2|6862.4|6865.6|6862.8|6867.6|6864.8|6865.2|6862.4|212
1629778430000|2021-08-24 04:13:50|6866.4|6863.6|6866|6863.2|6866.5|6863.7|6866|6863.2|1
1629778440000|2021-08-24 04:14:00|||||||||2
1629778470000|2021-08-24 04:14:30|6865.8|6863|6865.8|6863|6865.8|6863|6865.8|6863|1
1629778480000|2021-08-24 04:14:40|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|1
1629778490000|2021-08-24 04:14:50|6865.5|6862.7|6866|6863.2|6866|6863.2|6865.5|6862.7|1
1629778540000|2021-08-24 04:15:40|6866.5|6863.7|6866|6863.2|6866.5|6863.7|6866|6863.2|0
1629778550000|2021-08-24 04:15:50|||||||||2
1629778560000|2021-08-24 04:16:00|6865.9|6863.1|6865.5|6862.7|6865.9|6863.1|6865.5|6862.7|1
1629778610000|2021-08-24 04:16:50|6865|6862.2|6864.9|6862.1|6865|6862.2|6864.9|6862.1|3
1629778620000|2021-08-24 04:17:00|6864.5|6861.7|6864|6861.2|6864.5|6861.7|6863.5|6860.7|2
1629778660000|2021-08-24 04:17:40|6864.1|6861.3|6864.5|6861.7|6864.5|6861.7|6864.1|6861.3|1
1629778670000|2021-08-24 04:17:50|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|1
1629778690000|2021-08-24 04:18:10|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|0
1629778710000|2021-08-24 04:18:30|||||||||4
1629778720000|2021-08-24 04:18:40|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|6865.5|6862.7|0
1629778730000|2021-08-24 04:18:50|6865.4|6862.6|6865.4|6862.6|6865.5|6862.7|6865|6862.2|0
1629778740000|2021-08-24 04:19:00|6865|6862.2|6864|6861.2|6865|6862.2|6864|6861.2|0
1629778770000|2021-08-24 04:19:30|6864.1|6861.3|6864.5|6861.7|6864.5|6861.7|6864.1|6861.3|0
1629778790000|2021-08-24 04:19:50|6864.4|6861.6|6864.4|6861.6|6864.5|6861.7|6864|6861.2|1
1629778800000|2021-08-24 04:20:00|6864|6861.2|6863.5|6860.7|6864|6861.2|6863.5|6860.7|1
1629778850000|2021-08-24 04:20:50|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|6863.3|6860.5|1
1629778860000|2021-08-24 04:21:00|6862.5|6859.7|6860|6857.2|6862.5|6859.7|6860|6857.2|7
1629778870000|2021-08-24 04:21:10|6859.9|6857.1|6861|6858.2|6861.5|6858.7|6859.9|6857.1|11
1629778880000|2021-08-24 04:21:20|6861.5|6858.7|6862.5|6859.7|6862.5|6859.7|6861.5|6858.7|0
1629778910000|2021-08-24 04:21:50|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|1
1629778920000|2021-08-24 04:22:00|6860.5|6857.7|6860|6857.2|6860.5|6857.7|6860|6857.2|5
1629778960000|2021-08-24 04:22:40|||||||||4
1629778970000|2021-08-24 04:22:50|6859.9|6857.1|6860|6857.2|6860|6857.2|6859.9|6857.1|2
1629779000000|2021-08-24 04:23:20|6859.9|6857.1|6859.5|6856.7|6859.9|6857.1|6859.5|6856.7|5
1629779010000|2021-08-24 04:23:30|6859.7|6856.9|6860|6857.2|6860|6857.2|6859.7|6856.9|16
1629779040000|2021-08-24 04:24:00|6859.9|6857.1|6859|6856.2|6859.9|6857.1|6859|6856.2|1
1629779050000|2021-08-24 04:24:10|6858.9|6856.1|6859|6856.2|6859.5|6856.7|6858.9|6856.1|9
1629779070000|2021-08-24 04:24:30|6859.5|6856.7|6859.6|6856.8|6859.6|6856.8|6859.5|6856.7|1
1629779080000|2021-08-24 04:24:40|6860.1|6857.3|6861.4|6858.6|6861.4|6858.6|6860.1|6857.3|1
1629779100000|2021-08-24 04:25:00|6861|6858.2|6861.9|6859.1|6861.9|6859.1|6861|6858.2|0
1629779110000|2021-08-24 04:25:10|6861.5|6858.7|6863|6860.2|6863|6860.2|6861.5|6858.7|5
1629779120000|2021-08-24 04:25:20|6863.2|6860.4|6863.6|6860.8|6863.7|6860.9|6863|6860.2|58
1629779130000|2021-08-24 04:25:30|6864|6861.2|6863.5|6860.7|6864.5|6861.7|6863.5|6860.7|8
1629779140000|2021-08-24 04:25:40|6864.5|6861.7|6864|6861.2|6864.5|6861.7|6864|6861.2|12
1629779180000|2021-08-24 04:26:20|6863.9|6861.1|6863.6|6860.8|6864.1|6861.3|6863.5|6860.7|6
1629779190000|2021-08-24 04:26:30|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|0
1629779200000|2021-08-24 04:26:40|||||||||1
1629779270000|2021-08-24 04:27:50|||||||||1
1629779300000|2021-08-24 04:28:20|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1629779330000|2021-08-24 04:28:50|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|1
1629779340000|2021-08-24 04:29:00|6863.4|6860.6|6863|6860.2|6863.4|6860.6|6862.9|6860.1|4
1629779350000|2021-08-24 04:29:10|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|6863.1|6860.3|0
1629779360000|2021-08-24 04:29:20|6863.4|6860.6|6863|6860.2|6863.4|6860.6|6863|6860.2|0
1629779370000|2021-08-24 04:29:30|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|0
1629779390000|2021-08-24 04:29:50|6863.4|6860.6|6863.5|6860.7|6863.5|6860.7|6863|6860.2|1
1629779400000|2021-08-24 04:30:00|6863.1|6860.3|6862|6859.2|6863.1|6860.3|6862|6859.2|3
1629779410000|2021-08-24 04:30:10|6862.1|6859.3|6862.5|6859.7|6862.5|6859.7|6862.1|6859.3|0
1629779440000|2021-08-24 04:30:40|6866.3|6856.3|6864.4|6861.6|6866.3|6862.2|6864|6856.3|34
1629779450000|2021-08-24 04:30:50|6864.5|6861.7|6867|6864.2|6867.4|6864.6|6864.5|6861.7|59
1629779460000|2021-08-24 04:31:00|6867.4|6864.6|6867.4|6864.6|6870.5|6867|6867.4|6864.1|35
1629779470000|2021-08-24 04:31:10|6866.5|6863.7|6866|6863.2|6866.5|6863.7|6866|6863.2|3
1629779480000|2021-08-24 04:31:20|6865.9|6863.1|6865.5|6862.7|6865.9|6863.1|6865.5|6862.7|0
1629779490000|2021-08-24 04:31:30|6867|6864.2|6867|6864.2|6867|6864.2|6867|6864.2|4
1629779500000|2021-08-24 04:31:40|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|6867.5|6864.7|3
1629779510000|2021-08-24 04:31:50|6867|6864.2|6866.4|6863.6|6867|6864.2|6866.4|6863.6|7
1629779520000|2021-08-24 04:32:00|6866.5|6863.7|6868.9|6866.1|6869.3|6866.5|6865.5|6862.7|21
1629779530000|2021-08-24 04:32:10|6868.8|6866|6867.9|6865.1|6868.8|6866|6867.9|6865.1|3
1629779560000|2021-08-24 04:32:40|6867.6|6864.8|6867.9|6865.1|6868.4|6865.6|6867.6|6864.8|1
1629779570000|2021-08-24 04:32:50|||||||||1
1629779580000|2021-08-24 04:33:00|6867.7|6864.9|6867.8|6865|6867.8|6865|6866.9|6864.1|41
1629779590000|2021-08-24 04:33:10|6867|6864.2|6865.5|6862.7|6867|6864.2|6865.4|6862.6|10
1629779610000|2021-08-24 04:33:30|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|6865.9|6863.1|0
1629779620000|2021-08-24 04:33:40|6866.3|6863.5|6866.4|6863.6|6866.4|6863.6|6866.3|6863.5|1
1629779630000|2021-08-24 04:33:50|||||||||1
1629779640000|2021-08-24 04:34:00|6866|6863.2|6865|6862.2|6866|6863.2|6865|6862.2|1
1629779650000|2021-08-24 04:34:10|6865.4|6862.6|6864.6|6861.8|6865.4|6862.6|6864.5|6861.7|0
1629779670000|2021-08-24 04:34:30|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|0
1629779700000|2021-08-24 04:35:00|6864.9|6862.1|6865|6862.2|6865|6862.2|6864.9|6862.1|0
1629779710000|2021-08-24 04:35:10|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|0
1629779720000|2021-08-24 04:35:20|6865.5|6862.7|6865.4|6862.6|6865.5|6862.7|6865.4|6862.6|4
1629779730000|2021-08-24 04:35:30|6865|6862.2|6865|6862.2|6865|6862.2|6865|6862.2|0
1629779760000|2021-08-24 04:36:00|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|6864.9|6862.1|1
1629779780000|2021-08-24 04:36:20|||||||||1
1629779800000|2021-08-24 04:36:40|6865.3|6862.5|6865.4|6862.6|6865.4|6862.6|6865.3|6862.5|1
1629779820000|2021-08-24 04:37:00|6865|6862.2|6865.5|6862.7|6865.5|6862.7|6865|6862.2|0
1629779830000|2021-08-24 04:37:10|||||||||4
1629779840000|2021-08-24 04:37:20|6864|6861.2|6864|6861.2|6864|6861.2|6864|6861.2|6
1629779870000|2021-08-24 04:37:50|6864.5|6861.7|6864.7|6861.9|6864.7|6861.9|6864.5|6861.7|1
1629779880000|2021-08-24 04:38:00|6865.9|6863.1|6865|6862.2|6865.9|6863.1|6864.9|6862.1|2
1629779920000|2021-08-24 04:38:40|6864.9|6862.1|6865|6862.2|6865|6862.2|6864.9|6862.1|5
1629779930000|2021-08-24 04:38:50|6864.9|6862.1|6864|6861.2|6865|6862.2|6864|6861.2|1
1629779960000|2021-08-24 04:39:20|6864.5|6861.7|6865.5|6862.7|6865.5|6862.7|6864.5|6861.7|73
1629779970000|2021-08-24 04:39:30|6864.5|6861.7|6865|6862.2|6865.5|6862.2|6864.5|6861.5|1
1629779990000|2021-08-24 04:39:50|6864|6861.2|6863.9|6861.1|6864|6861.2|6863.9|6861.1|1
1629780030000|2021-08-24 04:40:30|6863.5|6860.7|6862.9|6860.1|6863.5|6860.7|6862.9|6860.1|2
1629780040000|2021-08-24 04:40:40|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|5
1629780050000|2021-08-24 04:40:50|6862.9|6860.1|6863|6860.2|6863|6860.2|6862.9|6860.1|2
1629780060000|2021-08-24 04:41:00|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|0
1629780070000|2021-08-24 04:41:10|6863|6860.2|6862.9|6860.1|6863|6860.2|6862.9|6860.1|0
1629780110000|2021-08-24 04:41:50|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|6862.5|6859.7|2
1629780120000|2021-08-24 04:42:00|6862.1|6859.3|6862|6859.2|6862.1|6859.3|6862|6859.2|2
1629780130000|2021-08-24 04:42:10|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|0
1629780140000|2021-08-24 04:42:20|6861|6858.2|6861|6858.2|6861.1|6858.3|6861|6858.2|0
1629780160000|2021-08-24 04:42:40|6860.8|6858|6860.4|6857.6|6860.8|6858|6860.4|6857.6|0
1629780190000|2021-08-24 04:43:10|6860.9|6858.1|6861|6858.2|6861|6858.2|6860.9|6858.1|0
1629780200000|2021-08-24 04:43:20|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|0
1629780210000|2021-08-24 04:43:30|6860.9|6858.1|6860|6857.2|6860.9|6858.1|6859.8|6857|142
1629780220000|2021-08-24 04:43:40|6860.4|6857.6|6861.5|6858.7|6861.5|6858.7|6860.4|6857.6|2
1629780230000|2021-08-24 04:43:50|6862.7|6859.9|6863.9|6861.1|6863.9|6861.1|6862.7|6859.9|2
1629780240000|2021-08-24 04:44:00|6863.8|6861|6863.8|6861|6863.9|6861.1|6863.4|6860.6|1
1629780250000|2021-08-24 04:44:10|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|0
1629780260000|2021-08-24 04:44:20|6863.3|6860.5|6862.9|6860.1|6863.3|6860.5|6862.9|6860.1|0
1629780270000|2021-08-24 04:44:30|6862.4|6859.6|6862.3|6859.5|6862.4|6859.6|6862.3|6859.5|0
1629780280000|2021-08-24 04:44:40|6861.9|6859.1|6861|6858.2|6861.9|6859.1|6861|6858.2|3
1629780290000|2021-08-24 04:44:50|6861.5|6858.7|6861.9|6859.1|6861.9|6859.1|6861.5|6858.7|0
1629780300000|2021-08-24 04:45:00|6861.8|6859|6861.8|6859|6861.9|6859.1|6861.8|6859|0
1629780310000|2021-08-24 04:45:10|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|0
1629780350000|2021-08-24 04:45:50|6860.9|6858.1|6861.5|6858.7|6861.5|6858.7|6860.9|6858.1|1
1629780360000|2021-08-24 04:46:00|6861.9|6859.1|6861.4|6858.6|6861.9|6859.1|6861.4|6858.6|0
1629780370000|2021-08-24 04:46:10|6861|6858.2|6861.4|6858.6|6861.5|6858.7|6861|6858.2|0
1629780390000|2021-08-24 04:46:30|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|6861.5|6858.7|0
1629780410000|2021-08-24 04:46:50|6862.1|6859.3|6862.4|6859.6|6862.5|6859.7|6862.1|6859.3|3
1629780420000|2021-08-24 04:47:00|6862|6859.2|6861.4|6858.6|6862|6859.2|6861.4|6858.6|0
1629780440000|2021-08-24 04:47:20|||||||||1
1629780450000|2021-08-24 04:47:30|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1629780460000|2021-08-24 04:47:40|6861.4|6858.6|6860.6|6857.8|6861.4|6858.6|6860.6|6857.8|3
1629780480000|2021-08-24 04:48:00|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|0
1629780490000|2021-08-24 04:48:10|6860.8|6858|6860.8|6858|6861|6858.2|6860.8|6858|2
1629780500000|2021-08-24 04:48:20|6860.9|6858.1|6861.5|6858.7|6861.5|6858.7|6860.9|6858.1|0
1629780510000|2021-08-24 04:48:30|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|0
1629780540000|2021-08-24 04:49:00|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1629780560000|2021-08-24 04:49:20|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|6860.9|6858.1|0
1629780570000|2021-08-24 04:49:30|6861|6858.2|6861|6858.2|6861|6858.2|6861|6858.2|0
1629780580000|2021-08-24 04:49:40|6861.1|6858.3|6862.9|6860.1|6862.9|6860.1|6861.1|6858.3|0
1629780590000|2021-08-24 04:49:50|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|0
1629780600000|2021-08-24 04:50:00|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|0
1629780620000|2021-08-24 04:50:20|6862.1|6859.3|6863.8|6861|6864|6861.2|6862.1|6859.3|5
1629780640000|2021-08-24 04:50:40|6862.8|6860|6862.8|6860|6862.8|6860|6862.4|6859.6|0
1629780670000|2021-08-24 04:51:10|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|0
1629780690000|2021-08-24 04:51:30|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|0
1629780720000|2021-08-24 04:52:00|6862|6859.2|6862|6859.2|6862|6859.2|6862|6859.2|1
1629780730000|2021-08-24 04:52:10|6862.4|6859.6|6862|6859.2|6862.4|6859.6|6862|6859.2|0
1629780740000|2021-08-24 04:52:20|||||||||1
1629780760000|2021-08-24 04:52:40|6862.5|6859.7|6864|6861.2|6864|6861.2|6862.5|6859.7|4
1629780770000|2021-08-24 04:52:50|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|0
1629780780000|2021-08-24 04:53:00|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|0
1629780830000|2021-08-24 04:53:50|6863.5|6860.7|6863|6860.2|6863.5|6860.7|6863|6860.2|1
1629780890000|2021-08-24 04:54:50|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|6863.5|6860.7|0
1629780900000|2021-08-24 04:55:00|6863.9|6861.1|6863|6860.2|6863.9|6861.1|6863|6860.2|0
1629780910000|2021-08-24 04:55:10|6863.4|6860.6|6862.9|6860.1|6863.4|6860.6|6862.9|6860.1|0
1629780920000|2021-08-24 04:55:20|||||||||2
1629780930000|2021-08-24 04:55:30|||||||||2
1629780960000|2021-08-24 04:56:00|6863|6860.2|6863|6860.2|6863|6860.2|6863|6860.2|1
1629781060000|2021-08-24 04:57:40|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|0
1629781070000|2021-08-24 04:57:50|6862.7|6859.9|6862.3|6859.5|6862.7|6859.9|6862.3|6859.5|1
1629781080000|2021-08-24 04:58:00|||||||||1
1629781090000|2021-08-24 04:58:10|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|0
1629781110000|2021-08-24 04:58:30|6861.8|6859|6861.5|6858.7|6861.8|6859|6861.4|6858.6|0
1629781120000|2021-08-24 04:58:40|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|0
1629781130000|2021-08-24 04:58:50|||||||||1
1629781240000|2021-08-24 05:00:40|6862|6859.2|6861.9|6859.1|6862|6859.2|6861.9|6859.1|5
1629781250000|2021-08-24 05:00:50|||||||||1
1629781260000|2021-08-24 05:01:00|6862.9|6860.1|6860.4|6857.6|6863|6860.2|6860.4|6857.6|35
1629781310000|2021-08-24 05:01:50|6861.5|6858.7|6861|6858.2|6861.9|6859.1|6861|6858.2|2
1629781320000|2021-08-24 05:02:00|6860.8|6858|6860.9|6858.1|6860.9|6858.1|6860.8|6858|0
1629781370000|2021-08-24 05:02:50|6861.9|6859.1|6860.9|6858.1|6861.9|6859.1|6860.9|6858.1|2
1629781380000|2021-08-24 05:03:00|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|0
1629781390000|2021-08-24 05:03:10|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|0
1629781410000|2021-08-24 05:03:30|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|6862.9|6860.1|2
1629781430000|2021-08-24 05:03:50|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|6862.4|6859.6|0
1629781450000|2021-08-24 05:04:10|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|6861.4|6858.6|2
1629781490000|2021-08-24 05:04:50|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|6861.9|6859.1|2
1629781500000|2021-08-24 05:05:00|6862.9|6860.1|6863.8|6861|6863.9|6861.1|6862.9|6860.1|3
1629781510000|2021-08-24 05:05:10|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|6863.4|6860.6|0
1629781530000|2021-08-24 05:05:30|6863.3|6860.5|6863.4|6860.6|6863.9|6861.1|6862.9|6860.1|2
1629781550000|2021-08-24 05:05:50|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|6863.9|6861.1|0
1629781560000|2021-08-24 05:06:00|6863.8|6861|6863.8|6861|6863.8|6861|6863.8|6861|0
1629781580000|2021-08-24 05:06:20|6863.9|6861.1|6864.9|6862.1|6864.9|6862.1|6863.9|6861.1|6
1629781610000|2021-08-24 05:06:50|||||||||2
1629781620000|2021-08-24 05:07:00|6864.8|6862|6864.4|6861.6|6864.8|6862|6864.4|6861.6|0
1629781630000|2021-08-24 05:07:10|||||||||1
1629781640000|2021-08-24 05:07:20|6864.8|6862|6864.9|6862.1|6864.9|6862.1|6864.8|6862|0
1629781660000|2021-08-24 05:07:40|6865.9|6863.1|6866.8|6864|6866.9|6864.1|6865.9|6863.1|21
1629781670000|2021-08-24 05:07:50|6866.4|6863.6|6865.9|6863.1|6866.9|6864.1|6865.9|6863.1|0
1629781680000|2021-08-24 05:08:00|6866.4|6863.6|6866.4|6863.6|6866.9|6864.1|6866.4|6863.6|0
1629781690000|2021-08-24 05:08:10|6866.3|6863.5|6866.4|6863.6|6866.4|6863.6|6865.9|6863.1|2
1629781710000|2021-08-24 05:08:30|||||||||1
1629781720000|2021-08-24 05:08:40|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|0
1629781800000|2021-08-24 05:10:00|6865.9|6863.1|6865.8|6863|6865.9|6863.1|6865.8|6863|6
1629781810000|2021-08-24 05:10:10|6865.3|6862.5|6866.9|6864.1|6866.9|6864.1|6865.3|6862.5|4
1629781820000|2021-08-24 05:10:20|6866.8|6864|6865.9|6863.1|6866.8|6864|6865.9|6863.1|0
1629781840000|2021-08-24 05:10:40|6865.4|6862.6|6865.9|6863.1|6865.9|6863.1|6865.4|6862.6|1
1629781860000|2021-08-24 05:11:00|6866.3|6863.5|6866.4|6863.6|6866.4|6863.6|6866.3|6863.5|5
1629781870000|2021-08-24 05:11:10|6866.5|6863.7|6867.4|6864.6|6867.4|6864.6|6866.5|6863.7|10
1629781880000|2021-08-24 05:11:20|6867.9|6865.1|6869.4|6866.6|6869.4|6866.6|6867.9|6865.1|22
1629781890000|2021-08-24 05:11:30|6869.9|6867.1|6869.4|6866.6|6869.9|6867.1|6869.4|6866.6|5
1629781900000|2021-08-24 05:11:40|6870.4|6867.6|6869.4|6866.6|6870.4|6867.6|6869.4|6866.6|9
1629781910000|2021-08-24 05:11:50|6869.9|6867.1|6868.9|6866.1|6869.9|6867.1|6868.9|6866.1|5
1629781920000|2021-08-24 05:12:00|6869.4|6866.6|6868|6865.2|6869.4|6866.6|6867.9|6865.1|1
1629781930000|2021-08-24 05:12:10|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|6868.4|6865.6|0
1629781940000|2021-08-24 05:12:20|6869.3|6866.5|6869.9|6867.1|6869.9|6867.1|6869.3|6866.5|3
1629781970000|2021-08-24 05:12:50|||||||||1
1629781980000|2021-08-24 05:13:00|6869.4|6866.6|6869.9|6867.1|6869.9|6867.1|6869.4|6866.6|1
1629781990000|2021-08-24 05:13:10|||||||||2
1629782030000|2021-08-24 05:13:50|||||||||1
1629782050000|2021-08-24 05:14:10|6869.8|6867|6868.8|6866|6869.8|6867|6868.8|6866|2
1629782060000|2021-08-24 05:14:20|6868.9|6866.1|6869.4|6866.6|6869.4|6866.6|6868.8|6866|2
1629782070000|2021-08-24 05:14:30|6869.9|6867.1|6870.9|6868.1|6870.9|6868.1|6869.9|6867.1|0
1629782080000|2021-08-24 05:14:40|||||||||2
1629782100000|2021-08-24 05:15:00|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|6870.4|6867.6|0
1629782110000|2021-08-24 05:15:10|6869.9|6867.1|6869.4|6866.6|6869.9|6867.1|6869.4|6866.6|1
1629782120000|2021-08-24 05:15:20|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|4
1629782140000|2021-08-24 05:15:40|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|0
1629782150000|2021-08-24 05:15:50|6869.3|6866.5|6868.5|6865.7|6869.4|6866.6|6868.4|6865|2
1629782160000|2021-08-24 05:16:00|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|1
1629782170000|2021-08-24 05:16:10|6869.4|6866.6|6869.4|6866.6|6869.4|6866.6|6869.3|6866.5|1
1629782180000|2021-08-24 05:16:20|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|1
1629782190000|2021-08-24 05:16:30|6868.8|6866|6868.8|6866|6868.8|6866|6868.8|6866|0
1629782200000|2021-08-24 05:16:40|6868.4|6865.6|6867.8|6865|6868.4|6865.6|6867.8|6865|1
1629782210000|2021-08-24 05:16:50|6868.8|6866|6868.9|6866.1|6868.9|6866.1|6868.3|6865.5|2
1629782220000|2021-08-24 05:17:00|6869.3|6866.5|6869.4|6866.6|6869.4|6866.6|6869.3|6866.5|1
1629782230000|2021-08-24 05:17:10|6869.3|6866.5|6868.3|6865.5|6869.3|6866.5|6868.3|6865.5|0
1629782250000|2021-08-24 05:17:30|6867.9|6865.1|6867.8|6865|6867.9|6865.1|6867.8|6865|0
1629782260000|2021-08-24 05:17:40|6867.3|6864.5|6867.4|6864.6|6867.4|6864.6|6867.3|6864.5|0
1629782270000|2021-08-24 05:17:50|6867.3|6864.5|6866.8|6864|6867.3|6864.5|6866.8|6864|0
1629782280000|2021-08-24 05:18:00|6866.9|6864.1|6867.3|6864.5|6867.4|6864.6|6866.8|6864|1
1629782290000|2021-08-24 05:18:10|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|1
1629782300000|2021-08-24 05:18:20|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|6867.3|6864.5|2
1629782320000|2021-08-24 05:18:40|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|6866.9|6864.1|0
1629782330000|2021-08-24 05:18:50|6866.8|6864|6866.4|6863.6|6866.8|6864|6865.9|6863.1|1
1629782340000|2021-08-24 05:19:00|6867.4|6864.6|6867.4|6864.6|6867.4|6864.6|6867.3|6864.5|1
1629782350000|2021-08-24 05:19:10|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|6868.9|6866.1|0
1629782360000|2021-08-24 05:19:20|6868.8|6866|6868.9|6866.1|6868.9|6866.1|6868.8|6866|1
1629782370000|2021-08-24 05:19:30|6869.3|6866.5|6869.3|6866.5|6869.4|6866.6|6869.3|6866.5|0
1629782380000|2021-08-24 05:19:40|6868.8|6866|6868.8|6866|6868.8|6866|6868.8|6866|0
1629782400000|2021-08-24 05:20:00|6868.9|6866.1|6868.4|6865.6|6868.9|6866.1|6868.4|6865.6|1
1629782410000|2021-08-24 05:20:10|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|6869.9|6867.1|1
1629782450000|2021-08-24 05:20:50|6869.8|6867|6869.3|6866.5|6869.8|6867|6869.3|6866.5|3
1629782470000|2021-08-24 05:21:10|6868.8|6866|6868.8|6866|6868.8|6866|6868.8|6866|0
1629782490000|2021-08-24 05:21:30|6869.3|6866.5|6869.4|6866.6|6869.4|6866.6|6869.3|6866.5|2
1629782510000|2021-08-24 05:21:50|6869.5|6866.7|6870.4|6867.6|6870.9|6868.1|6869.5|6866.7|3
1629782520000|2021-08-24 05:22:00|6870.3|6867.5|6870.4|6867.6|6870.4|6867.6|6870.3|6867.5|0
1629782530000|2021-08-24 05:22:10|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|6870.3|6867.5|0
1629782540000|2021-08-24 05:22:20|6872.3|6869.5|6871.8|6869|6872.3|6869.5|6871.8|6869|33
1629782550000|2021-08-24 05:22:30|6871.4|6868.6|6871.8|6869|6871.8|6869|6871.3|6868.5|5
1629782570000|2021-08-24 05:22:50|6871.9|6869.1|6872.8|6870|6872.8|6870|6871.9|6869.1|1
1629782590000|2021-08-24 05:23:10|6872|6869.2|6872.4|6869.6|6872.4|6869.6|6872|6869.2|0
1629782600000|2021-08-24 05:23:20|6872.8|6870|6872.8|6870|6872.8|6870|6872.8|6870|1
1629782620000|2021-08-24 05:23:40|6872.9|6870.1|6872.9|6870.1|6872.9|6870.1|6872.9|6870.1|1
1629782630000|2021-08-24 05:23:50|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|6873.3|6870.5|0
1629782640000|2021-08-24 05:24:00|||||||||1
1629782650000|2021-08-24 05:24:10|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|0
1629782680000|2021-08-24 05:24:40|6871.8|6869|6871.8|6869|6871.8|6869|6871.8|6869|0
1629782700000|2021-08-24 05:25:00|6872.2|6869.4|6872.3|6869.5|6872.3|6869.5|6872.2|6869.4|1
1629782720000|2021-08-24 05:25:20|||||||||1
1629782730000|2021-08-24 05:25:30|6872.4|6869.6|6872.9|6870.1|6872.9|6870.1|6872.4|6869.6|1
1629782740000|2021-08-24 05:25:40|6872.8|6870|6872.3|6869.5|6872.8|6870|6872.3|6869.5|0
1629782770000|2021-08-24 05:26:10|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|6871.9|6869.1|0
1629782780000|2021-08-24 05:26:20|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|6872.3|6869.5|1
1629782820000|2021-08-24 05:27:00|6872.8|6870|6872.3|6869.5|6872.8|6870|6872.3|6869.5|0
1629782860000|2021-08-24 05:27:40|6872.7|6869.9|6872.7|6869.9|6872.8|6870|6872.7|6869.9|1
1629782880000|2021-08-24 05:28:00|6872.2|6869.4|6872.4|6869.6|6872.4|6869.6|6872.2|6869.4|1
1629782890000|2021-08-24 05:28:10|6873.2|6870.4|6874.9|6872.1|6875.8|6873|6873.2|6870.4|16
1629782900000|2021-08-24 05:28:20|6874.8|6872|6875.3|6872.5|6875.3|6872.5|6874.8|6872|1
1629782910000|2021-08-24 05:28:30|6875.9|6873.1|6876.7|6873.9|6876.7|6873.9|6875.9|6873.1|1
1629782920000|2021-08-24 05:28:40|6876.9|6874.1|6876.9|6874.1|6876.9|6874.1|6876.9|6874.1|7
1629782930000|2021-08-24 05:28:50|6877.3|6874.5|6879.9|6877.1|6880.8|6878|6876.9|6874.1|90
1629782940000|2021-08-24 05:29:00|6881.4|6878.6|6881.8|6879|6881.8|6879|6880.4|6877.6|76
1629782950000|2021-08-24 05:29:10|6881.9|6879.1|6881.3|6878.5|6881.9|6879.1|6881.3|6878.5|10
1629782960000|2021-08-24 05:29:20|6879.8|6877|6879.3|6876.5|6879.9|6877.1|6879.3|6876.5|12
1629782970000|2021-08-24 05:29:30|6878.8|6876|6878.8|6876|6879.3|6876.5|6878.2|6875.4|1
1629782980000|2021-08-24 05:29:40|6878.3|6875.5|6877.3|6874.5|6878.3|6875.5|6877.3|6874.5|1
1629782990000|2021-08-24 05:29:50|6877.4|6874.6|6879.9|6877.1|6880.8|6878|6877.4|6874.6|12
1629783000000|2021-08-24 05:30:00|6880.3|6877.5|6880.9|6878.1|6881.3|6878.5|6879.8|6877|48
1629783010000|2021-08-24 05:30:10|6881.2|6878.4|6880.3|6877.5|6881.8|6879|6880.3|6877.5|4
1629783020000|2021-08-24 05:30:20|6880.2|6877.4|6880.8|6878|6880.8|6878|6880.2|6877.4|4
1629783030000|2021-08-24 05:30:30|6880.9|6878.1|6881|6878.2|6882.1|6879.3|6880.3|6877.5|386
1629783040000|2021-08-24 05:30:40|6880.9|6878.1|6880.9|6878.1|6881.4|6878.6|6879.9|6877.1|55
1629783050000|2021-08-24 05:30:50|6881|6878.2|6880.1|6877.3|6881|6878.2|6879.9|6877.1|5
1629783060000|2021-08-24 05:31:00|6881|6878.2|6880|6877.2|6881|6878.2|6879.9|6877.1|2
1629783070000|2021-08-24 05:31:10|6880.5|6877.7|6881.1|6878.3|6881.9|6879.1|6880.5|6877.7|3
1629783080000|2021-08-24 05:31:20|6882|6879.2|6883|6880.2|6883|6880.2|6881.9|6879.1|4
1629783090000|2021-08-24 05:31:30|6883.1|6880.3|6885.5|6882.7|6885.5|6882.7|6883.1|6880.3|14
1629783100000|2021-08-24 05:31:40|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|6885|6882.2|9
1629783110000|2021-08-24 05:31:50|6885|6882.2|6885|6882.2|6885.1|6882.3|6884|6881.2|3
1629783120000|2021-08-24 05:32:00|6884.6|6881.8|6885|6882.2|6885.1|6882.3|6884.6|6881.8|0
1629783130000|2021-08-24 05:32:10|6884.1|6881.3|6883.9|6881.1|6884.1|6881.3|6883.9|6881.1|2
1629783140000|2021-08-24 05:32:20|6884|6881.2|6883.1|6880.3|6884.1|6881.3|6883.1|6880.3|0
1629783150000|2021-08-24 05:32:30|6883.5|6880.7|6884.1|6881.3|6884.6|6881.8|6883.5|6880.7|5
1629783160000|2021-08-24 05:32:40|6884|6881.2|6884|6881.2|6884|6881.2|6883.6|6880.8|2
1629783170000|2021-08-24 05:32:50|6883.5|6880.7|6883.5|6880.7|6884|6881.2|6883.5|6880.7|5
1629783180000|2021-08-24 05:33:00|6883.6|6880.8|6883.5|6880.7|6883.6|6880.8|6883.5|6880.7|0
1629783190000|2021-08-24 05:33:10|6883|6880.2|6883|6880.2|6883.1|6880.3|6883|6880.2|0
1629783200000|2021-08-24 05:33:20|6883.1|6880.3|6882.1|6879.3|6883.1|6880.3|6882|6879.2|9
1629783210000|2021-08-24 05:33:30|6881.9|6879.1|6881.6|6878.8|6881.9|6879.1|6881|6878.2|4
1629783220000|2021-08-24 05:33:40|6883|6880.2|6883.2|6880.4|6883.2|6880.4|6883|6880.2|1
1629783230000|2021-08-24 05:33:50|6884|6881.2|6882.9|6880.1|6884.1|6881.3|6882.9|6880.1|8
1629783240000|2021-08-24 05:34:00|6882.5|6879.7|6881|6878.2|6882.5|6879.7|6881|6878.2|34
1629783250000|2021-08-24 05:34:10|6880.9|6878.1|6881.6|6878.8|6881.6|6878.8|6880.9|6878.1|11
1629783260000|2021-08-24 05:34:20|6881.2|6878.4|6881.1|6878.3|6881.2|6878.4|6881.1|6878.3|1
1629783270000|2021-08-24 05:34:30|6881|6878.2|6881.1|6878.3|6881.1|6878.3|6880.5|6877.7|6
1629783280000|2021-08-24 05:34:40|6881|6878.2|6880.9|6878.1|6881|6878.2|6880.9|6878.1|3
1629783290000|2021-08-24 05:34:50|6881|6878.2|6881.5|6878.7|6881.5|6878.7|6881|6878.2|1
1629783300000|2021-08-24 05:35:00|6881|6878.2|6883.6|6880.8|6883.6|6880.8|6880.9|6878.1|5
1629783310000|2021-08-24 05:35:10|6884.1|6881.3|6885.1|6882.3|6885.1|6882.3|6884|6881.2|0
1629783320000|2021-08-24 05:35:20|6885|6882.2|6885.9|6883.1|6887|6884.2|6885|6882.2|6
1629783330000|2021-08-24 05:35:30|6886|6883.2|6886.1|6883.3|6886.1|6883.3|6886|6883.2|3
1629783340000|2021-08-24 05:35:40|6886.6|6883.8|6886.1|6883.3|6886.6|6883.8|6886.1|6883.3|5
1629783350000|2021-08-24 05:35:50|6885.5|6882.7|6886.1|6883.3|6886.1|6883.3|6885.5|6882.7|4
1629783360000|2021-08-24 05:36:00|6886.6|6883.8|6886.6|6883.8|6886.6|6883.8|6886|6883.2|4
1629783370000|2021-08-24 05:36:10|||||||||10
1629783380000|2021-08-24 05:36:20|6886.2|6883.4|6886|6883.2|6886.2|6883.4|6886|6883.2|4
1629783400000|2021-08-24 05:36:40|||||||||9
1629783410000|2021-08-24 05:36:50|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|2
1629783420000|2021-08-24 05:37:00|6886|6883.2|6886.1|6883.3|6886.1|6883.3|6885.9|6883.1|1
1629783430000|2021-08-24 05:37:10|6886|6883.2|6886|6883.2|6886|6883.2|6886|6883.2|0
1629783440000|2021-08-24 05:37:20|6885.6|6882.8|6885.4|6882.6|6885.6|6882.8|6885.4|6882.6|3
1629783450000|2021-08-24 05:37:30|6884.6|6881.8|6885|6882.2|6885.1|6882.3|6884.6|6881.8|0
1629783460000|2021-08-24 05:37:40|6884.2|6881.4|6885.6|6882.8|6885.6|6882.8|6884.1|6881.3|2
1629783470000|2021-08-24 05:37:50|6886.1|6883.3|6886.1|6883.3|6886.1|6883.3|6886|6883.2|0
1629783490000|2021-08-24 05:38:10|6886.2|6883.4|6887|6884.2|6887|6884.2|6886.2|6883.4|4
1629783500000|2021-08-24 05:38:20|6888|6885.2|6888.1|6885.3|6888.6|6885.8|6888|6885.2|110
1629783510000|2021-08-24 05:38:30|6888|6885.2|6888.1|6885.3|6888.1|6885.3|6888|6885.2|0
1629783520000|2021-08-24 05:38:40|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|6887.6|6884.8|2
1629783530000|2021-08-24 05:38:50|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|0
1629783540000|2021-08-24 05:39:00|6888.5|6885.7|6890.6|6887.8|6890.6|6887.8|6888.5|6885.7|24
1629783550000|2021-08-24 05:39:10|6889.6|6886.8|6890.1|6887.3|6891|6888.2|6889.6|6886.8|6
1629783560000|2021-08-24 05:39:20|6889.9|6887.1|6889.1|6886.3|6889.9|6887.1|6888.6|6885.8|0
1629783570000|2021-08-24 05:39:30|6889|6886.2|6888|6885.2|6889.6|6886.8|6888|6885.2|4
1629783580000|2021-08-24 05:39:40|6888.4|6885.6|6890.1|6887.3|6890.1|6887.3|6888.4|6885.6|10
1629783590000|2021-08-24 05:39:50|6890|6887.2|6888.5|6885.7|6890.1|6887.3|6888.5|6885.7|3
1629783600000|2021-08-24 05:40:00|6888.6|6885.8|6889.6|6886.8|6889.6|6886.8|6888.5|6885.7|1
1629783610000|2021-08-24 05:40:10|6890|6887.2|6891.2|6888.4|6891.2|6888.4|6889.1|6886.3|5
1629783620000|2021-08-24 05:40:20|6891.6|6888.8|6891.1|6888.3|6891.6|6888.8|6890.6|6887.8|2
1629783630000|2021-08-24 05:40:30|6891.2|6888.4|6891.5|6888.7|6891.6|6888.8|6891.1|6888.3|12
1629783640000|2021-08-24 05:40:40|6891.1|6888.3|6891.1|6888.3|6891.6|6888.8|6891.1|6888.3|10
1629783650000|2021-08-24 05:40:50|6891|6888.2|6891.5|6888.7|6891.6|6888.8|6891|6888.2|5
1629783660000|2021-08-24 05:41:00|6891.1|6888.3|6889.1|6886.3|6891.1|6888.3|6889|6886.2|5
1629783670000|2021-08-24 05:41:10|6889|6886.2|6888.5|6885.7|6889.1|6886.3|6888.5|6885.7|23
1629783680000|2021-08-24 05:41:20|6889|6886.2|6889|6886.2|6889|6886.2|6888.9|6886.1|1
1629783690000|2021-08-24 05:41:30|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|6889.1|6886.3|1
1629783710000|2021-08-24 05:41:50|6889|6886.2|6888.5|6885.7|6889|6886.2|6888.5|6885.7|0
1629783730000|2021-08-24 05:42:10|6888.1|6885.3|6888.1|6885.3|6888.1|6885.3|6888|6885.2|0
1629783740000|2021-08-24 05:42:20|6888|6885.2|6887.9|6885.1|6888|6885.2|6887.9|6885.1|0
1629783750000|2021-08-24 05:42:30|6888|6885.2|6887.9|6885.1|6888.1|6885.3|6887.9|6885.1|0
1629783760000|2021-08-24 05:42:40|6887|6884.2|6888|6885.2|6888|6885.2|6886.1|6883.3|6
1629783770000|2021-08-24 05:42:50|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|6887.9|6885.1|0
1629783780000|2021-08-24 05:43:00|6887.5|6884.7|6887.5|6884.7|6887.5|6884.7|6887.5|6884.7|0
1629783790000|2021-08-24 05:43:10|6886.5|6883.7|6886.1|6883.3|6886.6|6883.8|6886.1|6883.3|0
1629783810000|2021-08-24 05:43:30|6886.5|6883.7|6889.6|6886.8|6890.6|6887.8|6886.5|6883.7|25
1629783820000|2021-08-24 05:43:40|6889.4|6886.6|6889.4|6886.6|6889.4|6886.6|6889.4|6886.6|1
1629783830000|2021-08-24 05:43:50|6890.5|6887.7|6890.5|6887.7|6890.5|6887.7|6890.5|6887.7|4
1629783840000|2021-08-24 05:44:00|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|0
1629783850000|2021-08-24 05:44:10|6890.5|6887.7|6890.6|6887.8|6890.6|6887.8|6890.5|6887.7|0
1629783860000|2021-08-24 05:44:20|6891.1|6888.3|6888.1|6885.3|6891.1|6888.3|6886.7|6883.9|136
1629783870000|2021-08-24 05:44:30|6887.6|6884.8|6884|6881.2|6887.6|6884.8|6883.9|6881.1|15
1629783880000|2021-08-24 05:44:40|6884.4|6881.6|6884|6881.2|6884.4|6881.6|6883.6|6880.8|122
1629783900000|2021-08-24 05:45:00|6883.5|6880.7|6883|6880.2|6883.6|6880.8|6883|6880.2|4
1629783910000|2021-08-24 05:45:10|6883.1|6880.3|6884|6881.2|6884|6881.2|6883.1|6880.3|1
1629783930000|2021-08-24 05:45:30|6884.4|6881.6|6885.5|6882.7|6885.5|6882.7|6884.4|6881.6|48
1629783940000|2021-08-24 05:45:40|6885.9|6883.1|6886.5|6883.7|6886.9|6884.1|6885.9|6883.1|8
1629783950000|2021-08-24 05:45:50|6886|6883.2|6886.5|6883.7|6886.5|6883.7|6886|6883.2|0
1629783960000|2021-08-24 05:46:00|6886.9|6884.1|6886|6883.2|6886.9|6884.1|6886|6883.2|0
1629783970000|2021-08-24 05:46:10|6885.9|6883.1|6884.9|6882.1|6885.9|6883.1|6884.9|6882.1|3
1629783980000|2021-08-24 05:46:20|6884|6881.2|6884.1|6881.3|6884.1|6881.3|6883.5|6880.7|9
1629783990000|2021-08-24 05:46:30|6884.5|6881.7|6884|6881.2|6884.5|6881.7|6884|6881.2|0
1629784000000|2021-08-24 05:46:40|6883.5|6880.7|6882.5|6879.7|6883.5|6880.7|6882.4|6879.6|2
1629784010000|2021-08-24 05:46:50|6882|6879.2|6882.5|6879.7|6882.5|6879.7|6882|6879.2|3
1629784020000|2021-08-24 05:47:00|6882.4|6879.6|6881.6|6878.8|6882.5|6879.7|6881.5|6878.7|1
1629784030000|2021-08-24 05:47:10|6881.5|6878.7|6881|6878.2|6881.6|6878.8|6880.9|6878.1|8
1629784040000|2021-08-24 05:47:20|6881.1|6878.3|6879.9|6877.1|6881.1|6878.3|6879.9|6877.1|4
1629784050000|2021-08-24 05:47:30|6879.6|6876.8|6879.5|6876.7|6879.6|6876.8|6879.5|6876.7|2
1629784060000|2021-08-24 05:47:40|6880.4|6877.6|6880.1|6877.3|6880.5|6877.7|6880|6877.2|6
1629784070000|2021-08-24 05:47:50|6881|6878.2|6881.1|6878.3|6881.1|6878.3|6880.9|6878.1|1
1629784080000|2021-08-24 05:48:00|6881|6878.2|6880.7|6877.9|6881.1|6878.3|6880.5|6877.7|6
1629784090000|2021-08-24 05:48:10|6881|6878.2|6880.5|6877.7|6881|6878.2|6880.5|6877.7|5
1629784100000|2021-08-24 05:48:20|6880.6|6877.8|6880.5|6877.7|6880.6|6877.8|6880.5|6877.7|3
1629784110000|2021-08-24 05:48:30|6880.4|6877.6|6879.5|6876.7|6880.5|6877.7|6879.1|6876.3|29
1629784120000|2021-08-24 05:48:40|6879|6876.2|6879|6876.2|6879|6876.2|6879|6876.2|0
1629784130000|2021-08-24 05:48:50|6878.6|6875.8|6877.1|6874.3|6878.6|6875.8|6877.1|6874.3|7
1629784140000|2021-08-24 05:49:00|6877.2|6874.4|6877.1|6874.3|6877.6|6874.8|6877.1|6874.3|10
1629784150000|2021-08-24 05:49:10|6877.6|6874.8|6880.6|6877.8|6880.6|6877.8|6877.6|6874.8|16
1629784160000|2021-08-24 05:49:20|6880.1|6877.3|6882.6|6879.8|6883.1|6880.3|6878.7|6875.9|56
1629784170000|2021-08-24 05:49:30|6881.6|6878.8|6881.6|6878.8|6882.1|6879.3|6881.6|6878.8|10
1629784180000|2021-08-24 05:49:40|6882.1|6879.3|6880.8|6878|6882.1|6879.3|6880.8|6878|71
1629784190000|2021-08-24 05:49:50|6881.7|6878.9|6881.6|6878.8|6882.6|6879.8|6881.6|6878.8|4
1629784200000|2021-08-24 05:50:00|6881.7|6878.9|6881.6|6878.8|6882.1|6879.3|6880.8|6878|97
1629784210000|2021-08-24 05:50:10|6880.8|6878|6882|6879.2|6882|6879.2|6880.8|6878|16
1629784220000|2021-08-24 05:50:20|6881.6|6878.8|6884.1|6881.3|6884.1|6881.3|6881.6|6878.8|36
1629784230000|2021-08-24 05:50:30|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|6884.6|6881.8|1
1629784240000|2021-08-24 05:50:40|||||||||2
1629784250000|2021-08-24 05:50:50|6885.1|6882.3|6885.1|6882.3|6885.1|6882.3|6884.6|6881.8|11
1629784260000|2021-08-24 05:51:00|6884.6|6881.8|6882.5|6879.7|6885.1|6882.3|6882.5|6879.7|6
1629784270000|2021-08-24 05:51:10|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|6881.6|6878.8|0
1629784280000|2021-08-24 05:51:20|6881.1|6878.3|6880|6877.2|6881.1|6878.3|6880|6877.2|8
1629784290000|2021-08-24 05:51:30|6879.6|6876.8|6879.6|6876.8|6880.6|6877.8|6879|6876.2|5
1629784300000|2021-08-24 05:51:40|6879.1|6876.3|6879|6876.2|6879.1|6876.3|6879|6876.2|2
1629784310000|2021-08-24 05:51:50|6878.5|6875.7|6878.1|6875.3|6878.5|6875.7|6878|6875.2|4
1629784320000|2021-08-24 05:52:00|6877.7|6874.9|6875.5|6872.7|6878.1|6875.3|6875.5|6872.7|26
1629784330000|2021-08-24 05:52:10|6876|6873.2|6876.1|6873.3|6876.6|6873.8|6876|6873.2|3
1629784340000|2021-08-24 05:52:20|6876.9|6874.1|6878.1|6875.3|6878.1|6875.3|6876.9|6874.1|7
1629784350000|2021-08-24 05:52:30|6878|6875.2|6878.1|6875.3|6878.1|6875.3|6877.1|6874.3|7
1629784360000|2021-08-24 05:52:40|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|0
1629784370000|2021-08-24 05:52:50|6877|6874.2|6876.6|6873.8|6877|6874.2|6874.6|6871.8|3
1629784380000|2021-08-24 05:53:00|6876.7|6873.9|6876.6|6873.8|6877.1|6874.3|6876.1|6873.3|1
1629784390000|2021-08-24 05:53:10|6876.2|6873.4|6874.7|6871.9|6876.6|6873.8|6874.6|6871.8|17
1629784400000|2021-08-24 05:53:20|6875.6|6872.8|6874.6|6871.8|6875.7|6872.9|6874|6871.2|15
1629784410000|2021-08-24 05:53:30|6875.1|6872.3|6874.7|6871.9|6875.6|6872.8|6874.6|6871.8|4
1629784420000|2021-08-24 05:53:40|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875|6872.2|3
1629784430000|2021-08-24 05:53:50|6876|6873.2|6876.1|6873.3|6876.1|6873.3|6876|6873.2|0
1629784440000|2021-08-24 05:54:00|6876.5|6873.7|6876.1|6873.3|6876.5|6873.7|6876|6873.2|1
1629784480000|2021-08-24 05:54:40|6876|6873.2|6875.1|6872.3|6876|6873.2|6875.1|6872.3|0
1629784490000|2021-08-24 05:54:50|6875.3|6872.5|6876.1|6873.3|6876.5|6873.7|6875.3|6872.5|2
1629784500000|2021-08-24 05:55:00|6876.5|6873.7|6877.7|6874.9|6878|6875.2|6876.5|6873.7|3
1629784510000|2021-08-24 05:55:10|6878|6875.2|6880|6877.2|6880|6877.2|6877.1|6874.3|2
1629784520000|2021-08-24 05:55:20|6879|6876.2|6879|6876.2|6879|6876.2|6879|6876.2|5
1629784530000|2021-08-24 05:55:30|6878.9|6876.1|6878.1|6875.3|6878.9|6876.1|6878|6875.2|1
1629784540000|2021-08-24 05:55:40|6878|6875.2|6878.1|6875.3|6878.1|6875.3|6878|6875.2|1
1629784560000|2021-08-24 05:56:00|6878|6875.2|6875.5|6872.7|6878|6875.2|6874.6|6871.8|7
1629784570000|2021-08-24 05:56:10|6876.2|6872.2|6876.2|6872.2|6876.2|6872.2|6876.2|6872.2|0
1629784580000|2021-08-24 05:56:20|6875.5|6872.7|6875.5|6872.7|6875.5|6872.7|6875.5|6872.7|0
1629784590000|2021-08-24 05:56:30|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|0
1629784630000|2021-08-24 05:57:10|6875.1|6872.3|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|0
1629784640000|2021-08-24 05:57:20|6875.6|6872.8|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|5
1629784650000|2021-08-24 05:57:30|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|6875.6|6872.8|0
1629784660000|2021-08-24 05:57:40|6876.1|6873.3|6875.9|6873.1|6876.6|6873.3|6875.9|6872.6|0
1629784680000|2021-08-24 05:58:00|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|0
1629784690000|2021-08-24 05:58:10|6875|6872.2|6874.1|6871.3|6875.1|6872.3|6874.1|6871.3|3
1629784700000|2021-08-24 05:58:20|6873.7|6870.9|6874.1|6871.3|6874.1|6871.3|6873.7|6870.9|4
1629784710000|2021-08-24 05:58:30|6874.2|6871.4|6874.6|6871.8|6874.6|6871.8|6874.2|6871.4|0
1629784720000|2021-08-24 05:58:40|6874.7|6871.9|6876.1|6873.3|6876.1|6873.3|6874.7|6871.9|0
1629784730000|2021-08-24 05:58:50|6876.2|6873.4|6876.6|6873.8|6876.6|6873.8|6876.1|6873.3|8
1629784740000|2021-08-24 05:59:00|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|6877|6874.2|1
1629784750000|2021-08-24 05:59:10|6877|6874.2|6876.6|6873.8|6877|6874.2|6876.1|6873.3|17
1629784760000|2021-08-24 05:59:20|6877.1|6874.3|6877.6|6874.8|6877.6|6874.8|6877.1|6874.3|3
1629784770000|2021-08-24 05:59:30|6878|6875.2|6877.6|6874.8|6878.1|6875.3|6877.6|6874.8|1
1629784790000|2021-08-24 05:59:50|6878|6875.2|6877.1|6874.3|6878.1|6875.3|6877.1|6874.3|6
1629784800000|2021-08-24 06:00:00|6878|6875.2|6878|6875.2|6878|6875.2|6876|6873.2|11
1629784810000|2021-08-24 06:00:10|6878.1|6875.3|6880.1|6877.3|6880.1|6877.3|6878.1|6875.3|2
1629784820000|2021-08-24 06:00:20|6880.6|6877.8|6881.5|6878.7|6882.5|6879.7|6880.6|6877.8|5
1629784830000|2021-08-24 06:00:30|6881|6878.2|6880.9|6878.1|6881|6878.2|6880.4|6877.6|2
1629784840000|2021-08-24 06:00:40|6880.4|6877.6|6879.9|6877.1|6880.4|6877.6|6879.9|6877.1|4
1629784850000|2021-08-24 06:00:50|6879|6876.2|6879.1|6876.3|6879.1|6876.3|6879|6876.2|0
1629784860000|2021-08-24 06:01:00|6879.5|6876.7|6879.5|6876.7|6879.5|6876.7|6879.5|6876.7|0
1629784870000|2021-08-24 06:01:10|6879|6876.2|6878.5|6875.7|6879|6876.2|6878|6875.2|11
1629784880000|2021-08-24 06:01:20|6878.1|6875.3|6879.5|6876.7|6879.6|6876.8|6878.1|6875.3|66
1629784890000|2021-08-24 06:01:30|6879.2|6876.4|6879.6|6876.8|6879.6|6876.8|6879.2|6876.4|0
1629784900000|2021-08-24 06:01:40|6879.1|6876.3|6878.6|6875.8|6879.1|6876.3|6878.6|6875.8|3
1629784910000|2021-08-24 06:01:50|6878.2|6875.4|6882.1|6879.3|6882.1|6879.3|6878.2|6875.4|17
1629784920000|2021-08-24 06:02:00|6881.1|6878.3|6879.1|6876.3|6881.1|6878.3|6879.1|6876.3|5
1629784930000|2021-08-24 06:02:10|6880.1|6877.3|6880.5|6877.7|6880.5|6877.7|6880.1|6877.3|1
1629784950000|2021-08-24 06:02:30|6880.1|6877.3|6881|6878.2|6881.1|6878.3|6880.1|6877.3|1
1629784960000|2021-08-24 06:02:40|6880.6|6877.8|6880|6877.2|6880.6|6877.8|6879.6|6876.8|7
1629784970000|2021-08-24 06:02:50|6880.6|6877.8|6879.6|6876.8|6880.6|6877.8|6879.2|6876.4|5
1629784980000|2021-08-24 06:03:00|6879.1|6876.3|6879|6876.2|6879.1|6876.3|6878.6|6875.8|8
1629784990000|2021-08-24 06:03:10|6878.6|6875.8|6877.6|6874.8|6878.6|6875.8|6877.6|6874.8|2
1629785000000|2021-08-24 06:03:20|6878.4|6875.6|6879.1|6876.3|6880.1|6877.3|6878.4|6875.6|3
1629785010000|2021-08-24 06:03:30|6878.6|6875.8|6878.6|6875.8|6878.6|6875.8|6878.6|6875.8|0
1629785020000|2021-08-24 06:03:40|6878.1|6875.3|6878.6|6875.8|6878.6|6875.8|6878.1|6875.3|0
1629785030000|2021-08-24 06:03:50|6879|6876.2|6878|6875.2|6879.2|6876.4|6878|6875.2|8
1629785040000|2021-08-24 06:04:00|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|6878.1|6875.3|5
1629785060000|2021-08-24 06:04:20|6878.6|6875.8|6878.1|6875.3|6878.6|6875.8|6877.7|6874.9|17
1629785070000|2021-08-24 06:04:30|||||||||1
1629785090000|2021-08-24 06:04:50|6878|6875.2|6878.1|6875.3|6878.1|6875.3|6878|6875.2|0
1629785100000|2021-08-24 06:05:00|6877.6|6874.8|6876.6|6873.8|6877.6|6874.8|6876.6|6873.8|15
1629785120000|2021-08-24 06:05:20|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|58
1629785130000|2021-08-24 06:05:30|||||||||1
1629785140000|2021-08-24 06:05:40|6877.1|6874.3|6876.6|6873.8|6877.1|6874.3|6876.6|6873.8|1
1629785150000|2021-08-24 06:05:50|6876.1|6873.3|6874.6|6871.8|6876.1|6873.3|6874.6|6871.8|4
1629785160000|2021-08-24 06:06:00|6873.6|6870.8|6874.6|6871.8|6874.6|6871.8|6873.6|6870.8|4
1629785170000|2021-08-24 06:06:10|6875.1|6872.3|6875|6872.2|6875.1|6872.3|6874.6|6871.8|4
1629785180000|2021-08-24 06:06:20|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|0
1629785190000|2021-08-24 06:06:30|6874.2|6871.4|6874.6|6871.8|6874.6|6871.8|6873.1|6870.3|97
1629785200000|2021-08-24 06:06:40|6874.2|6871.4|6873.6|6870.8|6874.6|6871.8|6873.6|6870.8|3
1629785210000|2021-08-24 06:06:50|6874.4|6871.6|6874.5|6871.7|6874.5|6871.7|6874.4|6871.6|1
1629785220000|2021-08-24 06:07:00|6874.1|6871.3|6873.6|6870.8|6874.1|6871.3|6873.6|6870.8|2
1629785230000|2021-08-24 06:07:10|6874|6871.2|6874.1|6871.3|6874.1|6871.3|6874|6871.2|3
1629785240000|2021-08-24 06:07:20|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|6874.6|6871.8|0
1629785250000|2021-08-24 06:07:30|6874.2|6871.4|6875|6872.2|6875|6872.2|6873.1|6870.3|6
1629785260000|2021-08-24 06:07:40|6873.6|6870.8|6873|6870.2|6873.6|6870.8|6873|6870.2|22
1629785270000|2021-08-24 06:07:50|6873.6|6870.8|6872.6|6869.8|6873.6|6870.8|6872.6|6869.8|11
1629785280000|2021-08-24 06:08:00|6873|6870.2|6872.6|6869.8|6873.1|6870.3|6872.6|6869.8|1
1629785290000|2021-08-24 06:08:10|6872.7|6869.9|6873.5|6870.7|6873.6|6870.8|6872.6|6869.8|2
1629785300000|2021-08-24 06:08:20|6873|6870.2|6873|6870.2|6873|6870.2|6873|6870.2|0
1629785310000|2021-08-24 06:08:30|6872.6|6869.8|6873.5|6870.7|6873.6|6870.7|6872|6869.2|8
1629785320000|2021-08-24 06:08:40|6873|6870.2|6872.5|6869.7|6873|6870.2|6872.1|6869.3|1
1629785330000|2021-08-24 06:08:50|6872|6869.2|6870|6867.2|6872|6869.2|6869.1|6866.3|5
1629785340000|2021-08-24 06:09:00|6870.1|6867.3|6871.6|6868.8|6871.6|6868.8|6870.1|6867.3|6
1629785350000|2021-08-24 06:09:10|6871.7|6868.9|6869.7|6866.9|6872.6|6869.8|6869.6|6866.8|14
1629785360000|2021-08-24 06:09:20|6870.6|6867.8|6871.1|6868.3|6871.1|6868.3|6870.6|6867.8|1
1629785370000|2021-08-24 06:09:30|||||||||1
1629785380000|2021-08-24 06:09:40|6870.6|6867.8|6871.1|6868.3|6871.1|6868.3|6870.6|6867.8|0
1629785390000|2021-08-24 06:09:50|6871.6|6868.8|6872.1|6869.3|6872.1|6869.3|6871.5|6868.7|5
1629785400000|2021-08-24 06:10:00|6872.5|6869.7|6872.1|6869.3|6872.5|6869.7|6872|6869.2|0
1629785410000|2021-08-24 06:10:10|6872.5|6869.7|6872.5|6869.7|6872.5|6869.7|6871.6|6868.8|0
1629785420000|2021-08-24 06:10:20|6871.6|6868.8|6871.6|6868.8|6871.6|6868.8|6871.6|6868.8|0
1629785430000|2021-08-24 06:10:30|6872.1|6869.3|6870|6867.2|6872.1|6869.3|6870|6867.2|3
1629785440000|2021-08-24 06:10:40|6869.6|6866.8|6870.6|6867.8|6871|6868.2|6868.6|6865.8|6
1629785450000|2021-08-24 06:10:50|6870.7|6867.9|6868.6|6865.8|6870.7|6867.9|6868.6|6865.8|1
1629785460000|2021-08-24 06:11:00|6869|6866.2|6869.2|6866.4|6869.6|6866.8|6869|6866.2|3
1629785470000|2021-08-24 06:11:10|6869.6|6866.8|6869.6|6866.8|6869.6|6866.8|6869.6|6866.8|1
1629785480000|2021-08-24 06:11:20|6869.1|6866.3|6869.6|6866.8|6869.6|6866.8|6869.1|6866.3|24
1629785490000|2021-08-24 06:11:30|6868.6|6865.8|6869.1|6866.3|6869.1|6866.3|6868.6|6865.8|9
1629785500000|2021-08-24 06:11:40|6868.6|6865.8|6868.6|6865.8|6869|6866.2|6868.6|6865.8|0
1629785510000|2021-08-24 06:11:50|6868.5|6865.7|6868.6|6865.8|6868.6|6865.8|6868.5|6865.7|3
1629785520000|2021-08-24 06:12:00|6869.1|6866.3|6868.6|6865.8|6869.1|6866.3|6868.6|6865.8|1
1629785530000|2021-08-24 06:12:10|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|6867.6|6864.8|5
1629785540000|2021-08-24 06:12:20|6867.4|6864.6|6866.7|6863.9|6867.4|6864.6|6866.6|6863.8|13
1629785550000|2021-08-24 06:12:30|6867.1|6864.3|6869.7|6866.9|6869.7|6866.9|6867.1|6864.3|5
1629785560000|2021-08-24 06:12:40|6870.6|6867.8|6870|6867.2|6870.6|6867.8|6869.6|6866.8|2
1629785570000|2021-08-24 06:12:50|6869.6|6866.8|6869.6|6866.8|6870.1|6867.3|6869.6|6866.8|3
1629785580000|2021-08-24 06:13:00|6870.5|6867.7|6871.6|6868.8|6871.6|6868.8|6870.5|6867.7|2
1629785590000|2021-08-24 06:13:10|||||||||3
1629785600000|2021-08-24 06:13:20|6871.1|6868.3|6871.6|6868.8|6871.6|6868.8|6871.1|6868.3|5
1629785610000|2021-08-24 06:13:30|6872.6|6869.8|6873.5|6870.7|6873.6|6870.8|6872.6|6869.8|2
1629785620000|2021-08-24 06:13:40|6873.6|6870.8|6874.1|6871.3|6875.7|6872.9|6873.1|6870.3|126
1629785630000|2021-08-24 06:13:50|6874|6871.2|6873.1|6870.3|6874|6871.2|6872.6|6869.8|12
1629785640000|2021-08-24 06:14:00|6872.6|6869.8|6874.1|6871.3|6874.1|6871.3|6872.6|6869.8|1
1629785650000|2021-08-24 06:14:10|6874|6871.2|6873.1|6870.3|6874|6871.2|6873.1|6870.3|12
1629785680000|2021-08-24 06:14:40|6873.4|6870.6|6872.1|6869.3|6873.4|6870.6|6872|6869.2|0
1629785690000|2021-08-24 06:14:50|6872|6869.2|6872|6869.2|6872.6|6869.8|6870.6|6867.8|4
1629785700000|2021-08-24 06:15:00|6872.1|6869.3|6872.6|6869.8|6873|6870.2|6872|6869.2|8
1629785710000|2021-08-24 06:15:10|6872.5|6869.7|6871.6|6868.8|6872.5|6869.7|6871.1|6868.3|9
1629785720000|2021-08-24 06:15:20|6872.1|6869.3|6872.1|6869.3|6872.1|6869.3|6872|6869.2|5
1629785730000|2021-08-24 06:15:30|||||||||1
1629785740000|2021-08-24 06:15:40|6872.6|6869.8|6872.6|6869.8|6872.6|6869.8|6872.6|6869.8|0
1629785750000|2021-08-24 06:15:50|6873.1|6870.3|6874|6871.2|6874.6|6871.8|6873.1|6870.3|26
1629785760000|2021-08-24 06:16:00|6873.6|6870.8|6873.6|6870.8|6874.1|6871.3|6873.6|6870.8|1
1629785770000|2021-08-24 06:16:10|6873.1|6870.3|6871.9|6869.1|6873.1|6870.3|6871.9|6869.1|9
1629785780000|2021-08-24 06:16:20|6871|6868.2|6870.6|6867.8|6871.6|6868.8|6870.6|6867.8|5
1629785790000|2021-08-24 06:16:30|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|26
1629785810000|2021-08-24 06:16:50|6871|6868.2|6870.6|6867.8|6871|6868.2|6870.6|6867.8|0
1629785830000|2021-08-24 06:17:10|||||||||1
1629785840000|2021-08-24 06:17:20|6871|6868.2|6871.5|6868.7|6872|6869.2|6871|6868.2|1
1629785850000|2021-08-24 06:17:30|6871.6|6868.8|6871.6|6868.8|6871.6|6868.8|6871.6|6868.8|0
1629785860000|2021-08-24 06:17:40|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|6871.1|6868.3|1
1629785870000|2021-08-24 06:17:50|6871.2|6868.4|6872.1|6869.3|6872.1|6869.3|6871.2|6868.4|4
1629785880000|2021-08-24 06:18:00|6872|6869.2|6872.1|6869.3|6872.1|6869.3|6871.6|6868.8|0
1629785890000|2021-08-24 06:18:10|6873|6870.2|6873|6870.2|6873|6870.2|6873|6870.2|0
1629785910000|2021-08-24 06:18:30|6873.1|6870.3|6874.2|6871.4|6874.2|6871.4|6873|6870.2|24
1629785920000|2021-08-24 06:18:40|6874.6|6871.8|6875.1|6872.3|6875.1|6872.3|6874.6|6871.8|1
1629785930000|2021-08-24 06:18:50|6875.6|6872.8|6876|6873.2|6877|6874.2|6875.6|6872.8|10
1629785940000|2021-08-24 06:19:00|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|6876|6873.2|4
1629785950000|2021-08-24 06:19:10|6876|6873.2|6875.6|6872.8|6876|6873.2|6875.6|6872.8|1
1629785960000|2021-08-24 06:19:20|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|6875.1|6872.3|2
1629785970000|2021-08-24 06:19:30|6876|6873.2|6876.1|6873.3|6876.9|6874.1|6876|6873.2|7
1629785980000|2021-08-24 06:19:40|6876.6|6873.8|6876.6|6873.8|6876.6|6873.8|6876.6|6873.8|0
1629785990000|2021-08-24 06:19:50|6877.4|6874.6|6877.6|6874.8|6877.6|6874.8|6877.4|6874.6|1
1629786000000|2021-08-24 06:20:00|6878|6875.2|6878|6875.2|6878|6875.2|6878|6875.2|2
1629786010000|2021-08-24 06:20:10|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|6877.6|6874.8|0
1629786020000|2021-08-24 06:20:20|||||||||1
1629786030000|2021-08-24 06:20:30|6879|6876.2|6879.1|6876.3|6879.1|6876.3|6878.6|6875.8|8
1629786040000|2021-08-24 06:20:40|6879|6876.2|6879.1|6876.3|6879.6|6876.8|6879|6876.2|5
1629786050000|2021-08-24 06:20:50|6879.6|6876.8|6880.1|6877.3|6880.1|6877.3|6879.5|6876.7|0
1629786060000|2021-08-24 06:21:00|6880.6|6877.8|6880.6|6877.8|6880.6|6877.8|6880.6|6877.8|7
1629786070000|2021-08-24 06:21:10|6880.4|6877.6|6882|6879.2|6882.1|6879.3|6880.1|6877.3|12
1629786080000|2021-08-24 06:21:20|6882.1|6879.3|6885.1|6882.3|6885.1|6882.3|6882.1|6879.3|41
1629786090000|2021-08-24 06:21:30|6884.1|6881.3|6884.1|6881.3|6884.1|6881.3|6882.1|6879.3|13
1629786100000|2021-08-24 06:21:40|6884.6|6881.8|6883.6|6880.8|6884.6|6881.8|6883.5|6880.7|4
1629786110000|2021-08-24 06:21:50|6883.1|6880.3|6882.5|6879.7|6883.1|6880.3|6882.5|6879.7|2
1629786120000|2021-08-24 06:22:00|6881.6|6878.8|6882.1|6879.3|6882.1|6879.3|6880.1|6877.3|4
1629786130000|2021-08-24 06:22:10|6882.6|6879.8|6883.1|6880.3|6883.5|6880.7|6882.1|6879.3|1
1629786140000|2021-08-24 06:22:20|6882.1|6879.3|6884.1|6881.3|6884.1|6881.3|6882.1|6879.3|17
1629786150000|2021-08-24 06:22:30|6884|6881.2|6887.1|6884.3|6887.1|6884.3|6883.6|6880.8|26
1629786160000|2021-08-24 06:22:40|6887|6884.2|6886|6883.2|6887|6884.2|6886|6883.2|9
1629786170000|2021-08-24 06:22:50|6886.6|6883.8|6887.1|6884.3|6887.1|6884.3|6886.6|6883.8|3
1629786180000|2021-08-24 06:23:00|6888.6|6885.8|6884.6|6881.8|6889|6886.2|6884.6|6881.8|42
1629786190000|2021-08-24 06:23:10|6885.1|6882.3|6886.1|6883.3|6886.1|6883.3|6885.1|6882.3|11
1629786210000|2021-08-24 06:23:30|6886|6883.2|6887.6|6884.8|6887.6|6884.8|6885.5|6882.7|12
1629786220000|2021-08-24 06:23:40|6887.5|6884.7|6889.6|6886.8|6890.1|6887.3|6887.1|6884.3|7
1629786230000|2021-08-24 06:23:50|6889.1|6886.3|6888.5|6885.7|6889.1|6886.3|6888.5|6885.7|1
1629786240000|2021-08-24 06:24:00|6888.6|6885.8|6887.6|6884.8|6888.6|6885.8|6887.1|6884.3|3
1629786250000|2021-08-24 06:24:10|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|6887.1|6884.3|1
1629786260000|2021-08-24 06:24:20|6887.6|6884.8|6887.1|6884.3|6887.6|6884.8|6887.1|6884.3|3
1629786280000|2021-08-24 06:24:40|||||||||5
1629786300000|2021-08-24 06:25:00|6886.1|6883.3|6887.1|6884.3|6887.1|6884.3|6885|6882|45
1629786310000|2021-08-24 06:25:10|6886.1|6883.3|6886.5|6883.7|6886.5|6883.7|6886|6883.2|1
1629786320000|2021-08-24 06:25:20|6886.1|6883.3|6886.6|6883.8|6886.6|6883.8|6886.1|6883.3|5
1629786330000|2021-08-24 06:25:30|6886.1|6883.3|6885.1|6882.3|6886.1|6883.3|6885.1|6882.3|1
1629786340000|2021-08-24 06:25:40|6885.5|6882.7|6886.1|6883.3|6886.1|6883.3|6885.5|6882.7|9
1629786360000|2021-08-24 06:26:00|6888.1|6885.3|6888.5|6885.7|6888.5|6885.7|6888.1|6885.3|16
1629786370000|2021-08-24 06:26:10|6888.6|6885.8|6888.5|6885.7|6889.1|6886.3|6888.5|6885.7|0
1629786380000|2021-08-24 06:26:20|6889|6886.2|6888.6|6885.8|6889|6886.2|6888.5|6885.7|0
1629786390000|2021-08-24 06:26:30|6889|6886.2|6888.6|6885.8|6889|6886.2|6888.5|6885.7|1
1629786400000|2021-08-24 06:26:40|6889.4|6886.6|6889.4|6886.6|6889.4|6886.6|6889.4|6886.6|0
1629786410000|2021-08-24 06:26:50|6889.5|6886.7|6889.5|6886.7|6889.6|6886.8|6889.5|6886.7|2
1629786420000|2021-08-24 06:27:00|6889.4|6886.6|6889.1|6886.3|6889.4|6886.6|6889.1|6886.3|0
1629786430000|2021-08-24 06:27:10|6889.4|6886.6|6889.5|6886.7|6890.1|6887.3|6889.4|6886.6|21
1629786440000|2021-08-24 06:27:20|6890|6887.2|6890|6887.2|6890.1|6887.3|6889.6|6886.8|20
1629786450000|2021-08-24 06:27:30|6890.4|6887.6|6889.5|6886.7|6890.4|6887.6|6889.5|6886.7|3
1629786460000|2021-08-24 06:27:40|6890|6887.2|6890|6887.2|6890|6887.2|6889.9|6887.1|3
1629786470000|2021-08-24 06:27:50|6890.2|6887.4|6890|6887.2|6891.1|6888.3|6890|6887.2|76
1629786480000|2021-08-24 06:28:00|6890.1|6887.3|6889.6|6886.8|6890.1|6887.3|6889.5|6886.7|7
1629786490000|2021-08-24 06:28:10|6890|6887.2|6890|6887.2|6890|6887.2|6890|6887.2|0
1629786500000|2021-08-24 06:28:20|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|0
1629786510000|2021-08-24 06:28:30|6889|6886.2|6888.9|6886.1|6889.6|6886.8|6888.9|6886.1|40
1629786520000|2021-08-24 06:28:40|6888.8|6886|6888.4|6885.6|6888.8|6886|6887.1|6884.3|7
1629786530000|2021-08-24 06:28:50|6888.9|6886.1|6888.4|6885.6|6888.9|6886.1|6888.4|6885.6|0
1629786540000|2021-08-24 06:29:00|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|6888.5|6885.7|13
1629786550000|2021-08-24 06:29:10|6889.4|6886.6|6888.5|6885.7|6889.4|6886.6|6888.4|6885.6|0
1629786570000|2021-08-24 06:29:30|6888.9|6886.1|6889.4|6886.6|6889.4|6886.6|6888.9|6886.1|0
1629786580000|2021-08-24 06:29:40|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|6889.5|6886.7|2
1629786590000|2021-08-24 06:29:50|6889.4|6886.6|6889.4|6886.6|6889.8|6887|6889.4|6886.6|20
1629786600000|2021-08-24 06:30:00|6888|6885.2|6885.9|6883.1|6888|6885.2|6885.5|6882.7|9
1629786610000|2021-08-24 06:30:10|6885.5|6882.7|6885.5|6882.7|6885.5|6882.7|6885.5|6882.7|7
1629786620000|2021-08-24 06:30:20|6884.9|6882.1|6882.8|6880|6884.9|6882.1|6882.8|6880|13
1629786630000|2021-08-24 06:30:30|6882|6879.2|6881.9|6879.1|6882|6879.2|6881.4|6878.6|5
1629786640000|2021-08-24 06:30:40|6882|6879.2|6881.5|6878.7|6882|6879.2|6881.5|6878.7|2
1629786650000|2021-08-24 06:30:50|6882|6879.2|6884|6881.2|6884|6881.2|6882|6879.2|5
1629786660000|2021-08-24 06:31:00|6884.5|6881.7|6883|6880.2|6884.5|6881.7|6882.5|6879.7|13
1629786670000|2021-08-24 06:31:10|6882.9|6880.1|6881.9|6879.1|6882.9|6880.1|6881.9|6879.1|3
1629786680000|2021-08-24 06:31:20|6882|6879.2|6882.9|6880.1|6883|6880.2|6882|6879.2|3
1629786690000|2021-08-24 06:31:30|6883|6880.2|6883.5|6880.7|6883.5|6880.7|6883|6880.2|1
1629786700000|2021-08-24 06:31:40|6885.9|6883.1|6886.5|6883.7|6886.5|6883.7|6884.5|6881.7|42
1629786710000|2021-08-24 06:31:50|6887.5|6884.7|6887|6884.2|6888|6885.2|6887|6884.2|5
1629786720000|2021-08-24 06:32:00|6886.5|6883.7|6887|6884.2|6887|6884.2|6885|6882.2|7
1629786740000|2021-08-24 06:32:20|6886.9|6884.1|6887|6884.2|6887|6884.2|6886.9|6884.1|0
1629786750000|2021-08-24 06:32:30|6886.9|6884.1|6886.9|6884.1|6886.9|6884.1|6886.9|6884.1|0
1629786760000|2021-08-24 06:32:40|6886.4|6883.6|6888|6885.2|6888|6885.2|6885.5|6882.7|21
1629786780000|2021-08-24 06:33:00|6887.1|6884.3|6887|6884.2|6887.5|6884.7|6887|6884.2|4
1629786790000|2021-08-24 06:33:10|6886.5|6883.7|6886.5|6883.7|6886.5|6883.7|6886.5|6883.7|0
1629786810000|2021-08-24 06:33:30|6888.5|6885.7|6889|6886.2|6889|6886.2|6888|6885.2|24
1629786820000|2021-08-24 06:33:40|||||||||1
1629786840000|2021-08-24 06:34:00|6889.5|6886.7|6890|6887.2|6890|6887.2|6889.5|6886.7|8
1629786850000|2021-08-24 06:34:10|6889.9|6887.1|6890|6887.2|6890|6887.2|6889.5|6886.7|2
1629786860000|2021-08-24 06:34:20|6889.9|6887.1|6891|6888.2|6891|6888.2|6889.9|6887.1|9
1629786870000|2021-08-24 06:34:30|||||||||2
1629786880000|2021-08-24 06:34:40|6891.5|6888.7|6892|6889.2|6892|6889.2|6891.5|6888.7|2
1629786890000|2021-08-24 06:34:50|6892.1|6889.3|6892|6889.2|6892.5|6889.7|6891.5|6888.7|47
1629786900000|2021-08-24 06:35:00|6891.5|6888.7|6891.6|6888.8|6891.6|6888.8|6891.5|6888.7|1
1629786910000|2021-08-24 06:35:10|6892|6889.2|6891.5|6888.7|6892|6889.2|6891.5|6888.7|0
1629786920000|2021-08-24 06:35:20|6891.6|6888.8|6891.5|6888.7|6891.6|6888.8|6891.5|6888.7|3
1629786930000|2021-08-24 06:35:30|6891.4|6888.6|6891.5|6888.7|6891.5|6888.7|6891.4|6888.6|39
1629786940000|2021-08-24 06:35:40|6892|6889.2|6892|6889.2|6892|6889.2|6892|6889.2|0
1629786950000|2021-08-24 06:35:50|6891.5|6888.7|6892|6889.2|6892|6889.2|6891.5|6888.7|2
1629786960000|2021-08-24 06:36:00|6891.9|6889.1|6892|6889.2|6892|6889.2|6891.9|6889.1|2
1629786970000|2021-08-24 06:36:10|6892.8|6890|6895|6892.2|6896.1|6893.3|6892.8|6890|35
1629786980000|2021-08-24 06:36:20|6895.1|6892.3|6895.6|6892.8|6895.6|6892.8|6895|6892.2|5
1629786990000|2021-08-24 06:36:30|6895.5|6892.7|6896|6893.2|6896.1|6893.3|6895.5|6892.7|9
1629787000000|2021-08-24 06:36:40|6895.1|6892.3|6895|6892.2|6895.2|6892.4|6895|6892.2|9
1629787010000|2021-08-24 06:36:50|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|10
1629787020000|2021-08-24 06:37:00|6897.5|6894.7|6895.6|6892.8|6897.5|6894.7|6895.1|6892.3|68
1629787030000|2021-08-24 06:37:10|6895.1|6892.3|6893|6890.2|6895.5|6892.7|6893|6890.2|4
1629787040000|2021-08-24 06:37:20|6892.5|6889.7|6893|6890.2|6893|6890.2|6890.5|6887.7|45
1629787050000|2021-08-24 06:37:30|6892.5|6889.7|6892.5|6889.7|6893|6890.2|6892.5|6889.7|11
1629787060000|2021-08-24 06:37:40|6893|6890.2|6892|6889.2|6893|6890.2|6892|6889.2|10
1629787070000|2021-08-24 06:37:50|6892.5|6889.7|6892.5|6889.7|6892.5|6889.7|6892.5|6889.7|1
1629787080000|2021-08-24 06:38:00|6892|6889.2|6893|6890.2|6893.5|6890.7|6892|6889.2|3
1629787090000|2021-08-24 06:38:10|6893.4|6890.6|6892.9|6890.1|6893.4|6890.6|6892|6889.2|13
1629787100000|2021-08-24 06:38:20|6892.5|6889.7|6894|6891.2|6894|6891.2|6892.5|6889.7|5
1629787110000|2021-08-24 06:38:30|6893.5|6890.7|6894|6891.2|6894|6891.2|6893.5|6890.7|7
1629787120000|2021-08-24 06:38:40|||||||||5
1629787130000|2021-08-24 06:38:50|6893.5|6890.7|6894|6891.2|6894|6891.2|6893.5|6890.7|2
1629787140000|2021-08-24 06:39:00|6894.1|6891.3|6895|6892.2|6896|6893.2|6894.1|6891.3|8
1629787150000|2021-08-24 06:39:10|6895.4|6892.6|6895|6892.2|6896|6893.2|6895|6892.2|9
1629787160000|2021-08-24 06:39:20|6894.5|6891.7|6895.9|6893.1|6896|6893.2|6894.5|6891.7|6
1629787170000|2021-08-24 06:39:30|6896|6893.2|6897.1|6894.3|6897.1|6894.3|6896|6893.2|5
1629787180000|2021-08-24 06:39:40|6896.5|6893.7|6897.1|6894.3|6897.1|6894.3|6896.5|6893.7|6
1629787190000|2021-08-24 06:39:50|6897.5|6894.7|6897|6894.2|6897.5|6894.7|6896.9|6894.1|6
1629787200000|2021-08-24 06:40:00|6897.5|6894.7|6897|6894.2|6897.5|6894.7|6897|6894.2|35
1629787210000|2021-08-24 06:40:10|6897.1|6894.3|6897.1|6894.3|6897.1|6894.3|6896.6|6893.8|12
1629787220000|2021-08-24 06:40:20|6897|6894.2|6897|6894.2|6897|6894.2|6897|6894.2|1
1629787230000|2021-08-24 06:40:30|6896.9|6894.1|6897|6894.2|6897|6894.2|6896.9|6894.1|12
1629787250000|2021-08-24 06:40:50|6896.9|6894.1|6896|6893.2|6896.9|6894.1|6896|6893.2|12
1629787260000|2021-08-24 06:41:00|6896.5|6893.7|6895.4|6892.6|6896.5|6893.7|6895.4|6892.6|2
1629787270000|2021-08-24 06:41:10|6895|6892.2|6892.9|6890.1|6895|6892.2|6892.9|6890.1|8
1629787280000|2021-08-24 06:41:20|6893.2|6890.4|6893.9|6891.1|6894.4|6891.6|6893.2|6890.4|28
1629787290000|2021-08-24 06:41:30|6894|6891.2|6894.9|6892.1|6894.9|6892.1|6894|6891.2|3
1629787300000|2021-08-24 06:41:40|6893.5|6890.7|6893.5|6890.7|6893.5|6890.7|6893.4|6890.6|0
1629787310000|2021-08-24 06:41:50|6894.4|6891.6|6894|6891.2|6894.4|6891.6|6893.9|6891.1|3
1629787320000|2021-08-24 06:42:00|6893.5|6890.7|6893|6890.2|6893.5|6890.7|6892.5|6889.7|5
1629787330000|2021-08-24 06:42:10|6892.9|6890.1|6892|6889.2|6892.9|6890.1|6891.5|6888.7|0
1629787340000|2021-08-24 06:42:20|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|0
1629787350000|2021-08-24 06:42:30|6892|6889.2|6891|6888.2|6892|6889.2|6890.4|6887.6|69
1629787360000|2021-08-24 06:42:40|6890.9|6888.1|6891|6888.2|6891|6888.2|6890.9|6888.1|0
1629787370000|2021-08-24 06:42:50|6890.9|6888.1|6891|6888.2|6891|6888.2|6890.9|6888.1|1
1629787380000|2021-08-24 06:43:00|6891.1|6888.3|6890.4|6887.6|6891.5|6888.7|6890.4|6887.6|7
1629787390000|2021-08-24 06:43:10|6889.9|6887.1|6890.4|6887.6|6890.5|6887.7|6889.9|6887.1|9
1629787400000|2021-08-24 06:43:20|6890.5|6887.7|6890.9|6888.1|6890.9|6888.1|6890.5|6887.7|1
1629787420000|2021-08-24 06:43:40|6891.1|6888.3|6891.4|6888.6|6891.5|6888.7|6890.9|6888.1|56
1629787430000|2021-08-24 06:43:50|6890.9|6888.1|6890|6887.2|6890.9|6888.1|6890|6887.2|2
1629787440000|2021-08-24 06:44:00|6890.5|6887.7|6890.5|6887.7|6890.5|6887.7|6890.5|6887.7|0
1629787450000|2021-08-24 06:44:10|6890.4|6887.6|6890|6887.2|6891|6888.2|6890|6887.2|18
1629787460000|2021-08-24 06:44:20|6889.9|6887.1|6889.9|6887.1|6890|6887.2|6889.5|6886.7|1
1629787470000|2021-08-24 06:44:30|6890|6887.2|6890|6887.2|6890|6887.2|6890|6887.2|1
1629787480000|2021-08-24 06:44:40|6890.4|6887.6|6890.9|6888.1|6891.5|6888.7|6890.4|6887.6|8
1629787490000|2021-08-24 06:44:50|6891.4|6888.6|6890.5|6887.7|6891.5|6888.7|6890.4|6887.6|27
1629787500000|2021-08-24 06:45:00|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|6890.9|6888.1|0
1629787510000|2021-08-24 06:45:10|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|6891.4|6888.6|2
1629787520000|2021-08-24 06:45:20|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|6891.5|6888.7|0
1629787530000|2021-08-24 06:45:30|6891.1|6888.3|6890.9|6888.1|6891.1|6888.3|6890.9|6888.1|19
1629787540000|2021-08-24 06:45:40|6891.9|6889.1|6892.1|6889.3|6892.1|6889.3|6891.4|6888.6|35
1629787550000|2021-08-24 06:45:50|6892.9|6890.1|6891.9|6889.1|6892.9|6890.1|6891.9|6889.1|4
1629787570000|2021-08-24 06:46:10|6891.4|6888.6|6890.9|6888.1|6891.4|6888.6|6890.9|6888.1|7
1629787580000|2021-08-24 06:46:20|6890.4|6887.6|6891.4|6888.6|6891.9|6889.1|6890.4|6887.6|3
1629787590000|2021-08-24 06:46:30|6891|6888.2|6891|6888.2|6891|6888.2|6891|6888.2|0
1629787600000|2021-08-24 06:46:40|6892|6889.2|6892.5|6889.7|6892.5|6889.7|6891.9|6889.1|13
1629787610000|2021-08-24 06:46:50|6892.9|6890.1|6893.4|6890.6|6893.9|6891.1|6892.9|6890.1|10
1629787620000|2021-08-24 06:47:00|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|6893.9|6891.1|0
1629787630000|2021-08-24 06:47:10|6894.4|6891.6|6894.9|6892.1|6894.9|6892.1|6894.4|6891.6|8
1629787640000|2021-08-24 06:47:20|6895.4|6892.6|6893.9|6891.1|6895.4|6892.6|6893.9|6891.1|1
1629787650000|2021-08-24 06:47:30|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|6893.4|6890.6|4
1629787660000|2021-08-24 06:47:40|6893|6890.2|6891.6|6888.8|6893.9|6891.1|6891.5|6888.7|10
1629787680000|2021-08-24 06:48:00|6892|6889.2|6889|6886.2|6892|6889.2|6889|6886.2|10
1629787690000|2021-08-24 06:48:10|6889.5|6886.7|6889.4|6886.6|6889.5|6886.7|6889.4|6886.6|2
1629787700000|2021-08-24 06:48:20|6889|6886.2|6889.1|6886.3|6889.5|6886.7|6888.9|6886.1|15
1629787710000|2021-08-24 06:48:30|6889.5|6886.7|6888.9|6886.1|6889.9|6887.1|6888.5|6885.7|12
1629787720000|2021-08-24 06:48:40|6887.9|6885.1|6887|6884.2|6887.9|6885.1|6886.9|6884.1|8
1629787730000|2021-08-24 06:48:50|6886.9|6884.1|6886|6883.2|6886.9|6884.1|6885.9|6883.1|12
1629787740000|2021-08-24 06:49:00|6885.9|6883.1|6885.4|6882.6|6886|6883.2|6884.9|6882.1|28
1629787750000|2021-08-24 06:49:10|6885.6|6882.8|6885.9|6883.1|6886|6883.2|6885.6|6882.8|0
1629787760000|2021-08-24 06:49:20|6886.9|6884.1|6887|6884.2|6887.9|6885.1|6886.9|6884.1|7
1629787770000|2021-08-24 06:49:30|6887.1|6884.3|6887.5|6884.7|6887.5|6884.7|6887.1|6884.3|0
1629787780000|2021-08-24 06:49:40|6887.9|6885.1|6890.9|6888.1|6890.9|6888.1|6887.9|6885.1|6
1629787790000|2021-08-24 06:49:50|6891.4|6888.6|6891.9|6889.1|6892.9|6890.1|6891.4|6888.6|13
1629787800000|2021-08-24 06:50:00|6892|6889.2|6892.9|6890.1|6892.9|6890.1|6892|6889.2|33
1629787810000|2021-08-24 06:50:10|6893|6890.2|6895.4|6892.6|6895.4|6892.6|6893|6890.2|7
1629787820000|2021-08-24 06:50:20|6895.7|6892.9|6894.9|6892.1|6895.7|6892.9|6894.9|6892.1|5
1629787830000|2021-08-24 06:50:30|6894.4|6891.6|6894.4|6891.6|6894.4|6891.6|6894.4|6891.6|0
1629787840000|2021-08-24 06:50:40|6893.9|6891.1|6894.9|6892.1|6894.9|6892.1|6893.4|6890.6|28
1629787850000|2021-08-24 06:50:50|6895|6892.2|6895.9|6893.1|6895.9|6893.1|6895|6892.2|1
1629787860000|2021-08-24 06:51:00|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|6895.4|6892.6|2
1629787870000|2021-08-24 06:51:10|6895.8|6893|6895.9|6893.1|6896.5|6893.1|6895.4|6892.5|56
1629787880000|2021-08-24 06:51:20|6896|6893.2|6895.9|6893.1|6896|6893.2|6895.9|6893.1|3
1629787890000|2021-08-24 06:51:30|6895.7|6892.9|6893.9|6891.1|6895.7|6892.9|6893.9|6891.1|2
1629787900000|2021-08-24 06:51:40|||||||||1
1629787910000|2021-08-24 06:51:50|6893.8|6891|6893.8|6891|6893.9|6891.1|6893.8|6891|7
1629787920000|2021-08-24 06:52:00|6893|6890.2|6892|6889.2|6893|6890.2|6892|6889.2|1
1629787930000|2021-08-24 06:52:10|6892.9|6890.1|6893.4|6890.6|6893.4|6890.6|6892.9|6890.1|2
1629787940000|2021-08-24 06:52:20|6892.9|6890.1|6892.9|6890.1|6893|6890.2|6892.4|6889.6|6
1629787950000|2021-08-24 06:52:30|6892.8|6890|6892.9|6890.1|6892.9|6890.1|6892.8|6890|0
1629787960000|2021-08-24 06:52:40|6893.4|6890.6|6896.4|6893.6|6896.4|6893.6|6893.4|6890.6|12
1629787970000|2021-08-24 06:52:50|6895.9|6893.1|6896.8|6894|6897|6894.2|6895.9|6893.1|4
1629787980000|2021-08-24 06:53:00|6896.9|6894.1|6895.9|6893.1|6896.9|6894.1|6895.9|6893.1|2
1629787990000|2021-08-24 06:53:10|6896.3|6893.5|6896.8|6894|6896.8|6894|6896.3|6893.5|2
1629788000000|2021-08-24 06:53:20|6896.4|6893.6|6896.8|6894|6896.9|6894.1|6896.4|6893.6|16
1629788010000|2021-08-24 06:53:30|6896.3|6893.5|6894.9|6892.1|6896.3|6893.5|6894.9|6892.1|6
1629788020000|2021-08-24 06:53:40|6894.8|6892|6894.4|6891.6|6896|6893.2|6893.9|6891.1|321
1629788030000|2021-08-24 06:53:50|6894.8|6892|6894.8|6892|6894.9|6892.1|6894.8|6892|9
1629788040000|2021-08-24 06:54:00|6894.9|6892.1|6894.9|6892.1|6894.9|6892.1|6894.8|6892|4
1629788050000|2021-08-24 06:54:10|6895.4|6892.6|6895.8|6893|6896.9|6894.1|6895.4|6892.6|136
1629788060000|2021-08-24 06:54:20|||||||||55
1629788080000|2021-08-24 06:54:40|6895.9|6893.1|6896.3|6893.5|6896.4|6893.6|6895.9|6893.1|2
1629788090000|2021-08-24 06:54:50|6896.8|6894|6894.9|6892.1|6896.8|6894|6892.8|6890|171
1629788100000|2021-08-24 06:55:00|6894.8|6892|6889.8|6887|6894.8|6892|6889.8|6887|9
1629788110000|2021-08-24 06:55:10|6889.9|6887.1|6889.8|6887|6889.9|6887.1|6889.8|6887|7
1629788120000|2021-08-24 06:55:20|6888.8|6886|6888.9|6886.1|6889.3|6886.5|6887.8|6885|12
1629788130000|2021-08-24 06:55:30|6889.8|6887|6890.8|6888|6890.8|6888|6889.8|6887|8
1629788140000|2021-08-24 06:55:40|6890.9|6888.1|6891.8|6889|6891.8|6889|6890.8|6888|13
1629788150000|2021-08-24 06:55:50|6891.9|6889.1|6891.8|6889|6892.8|6890|6891.8|6889|9
1629788160000|2021-08-24 06:56:00|6891.3|6888.5|6891.3|6888.5|6891.8|6889|6890.8|6888|0
1629788180000|2021-08-24 06:56:20|6891.8|6889|6890.3|6887.5|6891.8|6889|6890.3|6887.5|0
1629788190000|2021-08-24 06:56:30|6890.4|6887.6|6889.8|6887|6890.8|6888|6889.8|6887|6
1629788200000|2021-08-24 06:56:40|6889.9|6887.1|6889.8|6887|6890.3|6887.5|6889.3|6886.5|9
1629788210000|2021-08-24 06:56:50|6889.3|6886.5|6889.3|6886.5|6889.3|6886.5|6889.3|6886.5|3
1629788220000|2021-08-24 06:57:00|6888.8|6886|6889.4|6886.6|6889.8|6887|6888.3|6885.5|6
1629788240000|2021-08-24 06:57:20|6889.8|6887|6890.5|6887.7|6890.9|6888.1|6889.8|6887|6
1629788250000|2021-08-24 06:57:30|6890.9|6888.1|6892.3|6889.5|6892.3|6889.5|6890.9|6888.1|5
1629788260000|2021-08-24 06:57:40|6891.8|6889|6891.9|6889.1|6891.9|6889.1|6891.8|6889|5
1629788270000|2021-08-24 06:57:50|6891.8|6889|6892|6889.2|6892|6889.2|6891.8|6889|5
1629788280000|2021-08-24 06:58:00|6892.8|6890|6892.3|6889.5|6892.8|6890|6892.3|6889.5|1
1629788290000|2021-08-24 06:58:10|6891.8|6889|6891.9|6889.1|6891.9|6889.1|6891.8|6889|4
1629788300000|2021-08-24 06:58:20|6891.8|6889|6891.9|6889.1|6892.8|6890|6891.4|6888.6|6
1629788310000|2021-08-24 06:58:30|6892.1|6889.3|6892.8|6890|6892.8|6890|6891.9|6889.1|10
1629788320000|2021-08-24 06:58:40|6892.9|6890.1|6892.4|6889.6|6892.9|6890.1|6892.4|6889.6|2
1629788330000|2021-08-24 06:58:50|6892.8|6890|6893.3|6890.5|6893.8|6891|6891.8|6889|7
1629788340000|2021-08-24 06:59:00|6892.9|6890.1|6893|6890.2|6893|6890.2|6892.8|6890|39
1629788350000|2021-08-24 06:59:10|6893.9|6891.1|6893.9|6891.1|6894.4|6891.6|6893.8|6891|6
1629788360000|2021-08-24 06:59:20|6894.8|6892|6893.3|6890.5|6894.8|6892|6893.3|6890.5|6
1629788370000|2021-08-24 06:59:30|6892.8|6890|6893.4|6890.6|6893.8|6891|6892.8|6890|3
1629788380000|2021-08-24 06:59:40|6893.8|6891|6896.4|6893.6|6896.4|6893.6|6893.8|6891|65
1629788390000|2021-08-24 06:59:50|||||||||1
1629788400000|2021-08-24 07:00:00|6896.3|6893.5|6891.9|6889.1|6896.3|6893.5|6891.9|6889.1|32
1629788410000|2021-08-24 07:00:10|6892.5|6889.7|6890|6887.2|6893.5|6890.7|6889.8|6887|122
1629788420000|2021-08-24 07:00:20|6891.3|6888.5|6893|6890.2|6893.4|6890.6|6891.3|6888.5|5
1629788430000|2021-08-24 07:00:30|6893.4|6890.6|6892.3|6889.5|6893.5|6890.7|6892.3|6889.5|2
1629788440000|2021-08-24 07:00:40|6891.8|6889|6890.5|6887.7|6891.8|6889|6889.3|6886.5|8
1629788450000|2021-08-24 07:00:50|6890.9|6888.1|6891.3|6888.5|6891.5|6888.7|6890.9|6888.1|40
1629788460000|2021-08-24 07:01:00|6890.3|6887.5|6888.8|6886|6890.3|6887.5|6888.3|6885.5|32
1629788470000|2021-08-24 07:01:10|6889.3|6886.5|6888.2|6885.4|6889.3|6886.5|6888.2|6885.4|47
1629788480000|2021-08-24 07:01:20|6887.3|6884.5|6882.3|6879.5|6889.6|6884.5|6882.3|6879.5|190
1629788490000|2021-08-24 07:01:30|6881.3|6878.5|6881.8|6879|6882.3|6879.5|6881.3|6878.5|8
1629788500000|2021-08-24 07:01:40|6880.9|6878.1|6880.3|6877.5|6880.9|6878.1|6879.8|6877|8
1629788510000|2021-08-24 07:01:50|6881.8|6879|6882.8|6880|6882.8|6880|6881.8|6879|24
1629788520000|2021-08-24 07:02:00|6883.4|6879.4|6882.8|6880|6883.4|6880.5|6882.8|6879.4|28
1629788530000|2021-08-24 07:02:10|6883.3|6880.5|6881.3|6878.5|6883.3|6880.5|6880.3|6877.5|15
1629788550000|2021-08-24 07:02:30|6881.8|6879|6882.8|6880|6882.8|6880|6881.3|6878.5|11
1629788560000|2021-08-24 07:02:40|6883.3|6880.5|6884.3|6881.5|6884.3|6881.5|6883.3|6880.5|6
1629788570000|2021-08-24 07:02:50|6882.8|6880|6885.8|6883|6886.3|6883.5|6881.8|6879|112
1629788580000|2021-08-24 07:03:00|6885.9|6883.1|6887.4|6884.6|6887.5|6884.7|6885.1|6882.3|3
1629788590000|2021-08-24 07:03:10|6887.5|6884.7|6887.5|6884.7|6887.5|6884.7|6887|6884.2|9
1629788600000|2021-08-24 07:03:20|6887.4|6884.6|6887.5|6884.7|6887.5|6884.7|6887.4|6884.6|0
1629788610000|2021-08-24 07:03:30|6887.4|6884.6|6886|6883.2|6887.4|6884.6|6886|6883.2|83
1629788620000|2021-08-24 07:03:40|6886.1|6883.3|6887.4|6884.6|6887.5|6884.7|6886.1|6883.3|54
1629788630000|2021-08-24 07:03:50|6886.9|6884.1|6885.5|6882.7|6886.9|6884.1|6885|6882.2|53
1629788640000|2021-08-24 07:04:00|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|1
1629788650000|2021-08-24 07:04:10|6885.5|6882.7|6886|6883.2|6886|6883.2|6885.5|6882.7|3
1629788660000|2021-08-24 07:04:20|6885.9|6883.1|6881.9|6879.1|6885.9|6883.1|6880.9|6878.1|30
1629788670000|2021-08-24 07:04:30|6883|6880.2|6883.9|6881.1|6883.9|6881.1|6883|6880.2|6
1629788680000|2021-08-24 07:04:40|6883.8|6881|6883.8|6881|6883.9|6881.1|6883.8|6881|0
1629788690000|2021-08-24 07:04:50|6883.9|6881.1|6884.9|6882.1|6885.5|6882.7|6883.9|6881.1|16
1629788700000|2021-08-24 07:05:00|6885|6882.2|6885.9|6883.1|6887|6884.2|6885|6882.2|33
1629788710000|2021-08-24 07:05:10|6886.4|6883.6|6885|6882.2|6886.4|6883.6|6884.9|6882.1|3
1629788720000|2021-08-24 07:05:20|6885.5|6882.7|6884.4|6881.6|6887.3|6884.5|6884.3|6881.5|48
1629788730000|2021-08-24 07:05:30|6884.8|6882|6882.3|6879.5|6884.8|6882|6882.3|6879.5|0
1629788740000|2021-08-24 07:05:40|6881.8|6879|6881.8|6879|6882.2|6879.4|6881.8|6879|3
1629788750000|2021-08-24 07:05:50|6882.7|6879.9|6881.3|6878.5|6882.7|6879.9|6881.3|6878.5|5
1629788760000|2021-08-24 07:06:00|6880.9|6878.1|6879.9|6877.1|6881.9|6879.1|6879.9|6877.1|11
1629788770000|2021-08-24 07:06:10|6880.3|6877.5|6882.4|6879.6|6882.4|6879.6|6879.8|6877|61
1629788780000|2021-08-24 07:06:20|6883|6880.2|6882.2|6879.4|6883.5|6880.2|6882.2|6879.4|17
1629788790000|2021-08-24 07:06:30|6882.3|6879.5|6886.3|6883.5|6886.3|6883.5|6882.3|6879.5|4
1629788800000|2021-08-24 07:06:40|6885.3|6882.5|6883.8|6881|6885.3|6882.5|6883.7|6880.9|10
1629788810000|2021-08-24 07:06:50|6884.3|6881.5|6883.3|6880.5|6885.3|6882.5|6883.3|6880.5|8
1629788820000|2021-08-24 07:07:00|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|6882.7|6879.9|1
1629788830000|2021-08-24 07:07:10|6882.3|6879.5|6882.8|6880|6883.3|6880.5|6881.5|6878.7|14
1629788840000|2021-08-24 07:07:20|6882.9|6880.1|6883.2|6880.4|6883.3|6880.5|6882.8|6880|1
1629788850000|2021-08-24 07:07:30|6883.3|6880.5|6883.2|6880.4|6883.3|6880.5|6883.2|6880.4|53
1629788860000|2021-08-24 07:07:40|6883.5|6880.7|6881.9|6879.1|6883.8|6881|6881.8|6879|18
1629788870000|2021-08-24 07:07:50|6881.8|6879|6881.2|6878.4|6881.8|6879|6879.7|6876.9|31
1629788880000|2021-08-24 07:08:00|6880.7|6877.9|6881.8|6879|6883.7|6880.9|6880.7|6877.9|24
1629788890000|2021-08-24 07:08:10|6881.7|6878.9|6881.2|6878.4|6881.7|6878.9|6881.2|6878.4|0
1629788910000|2021-08-24 07:08:30|6880.3|6877.5|6878.3|6875.5|6880.3|6877.5|6878.2|6875.4|18
1629788920000|2021-08-24 07:08:40|6878.5|6875.7|6879.7|6876.9|6880.3|6877.5|6878.5|6875.7|9
1629788930000|2021-08-24 07:08:50|6879.2|6876.4|6879.9|6877.1|6879.9|6877.1|6878.7|6875.9|9
1629788940000|2021-08-24 07:09:00|6880.3|6877.5|6879.8|6877|6880.3|6877.5|6879.7|6876.9|5
1629788950000|2021-08-24 07:09:10|6879.9|6877.1|6879.8|6877|6879.9|6877.1|6879.8|6877|0
1629788960000|2021-08-24 07:09:20|6879.9|6877.1|6879.8|6877|6879.9|6877.1|6879.8|6877|0
1629788970000|2021-08-24 07:09:30|6880.2|6877.4|6880.4|6877.6|6880.8|6878|6879.8|6877|21
1629788980000|2021-08-24 07:09:40|6880.5|6877.7|6881.3|6878.5|6881.3|6878.5|6880.5|6877.7|2
1629788990000|2021-08-24 07:09:50|6880.4|6877.6|6880.3|6877.5|6880.4|6877.6|6880.3|6877.5|2
1629789000000|2021-08-24 07:10:00|6880.4|6877.6|6880.2|6877.4|6880.9|6878.1|6879.8|6877|28
1629789010000|2021-08-24 07:10:10|6879.3|6876.5|6880.3|6877.5|6880.3|6877.5|6879.3|6876.5|22
1629789020000|2021-08-24 07:10:20|6880.9|6878.1|6882|6879.2|6882.5|6879.7|6880.9|6878.1|139
1629789030000|2021-08-24 07:10:30|6881.9|6879.1|6879.3|6876.5|6881.9|6879.1|6879.3|6876.5|6
1629789040000|2021-08-24 07:10:40|6879.4|6876.6|6879.7|6876.9|6879.7|6876.9|6879.4|6876.6|0
1629789050000|2021-08-24 07:10:50|6881|6878.2|6882|6879.2|6882|6879.2|6881|6878.2|0
1629789060000|2021-08-24 07:11:00|6882.1|6879.3|6883|6880.2|6883|6880.2|6882.1|6879.3|0
1629789070000|2021-08-24 07:11:10|6882.9|6880.1|6886.9|6884.1|6888.2|6885.4|6882.9|6880.1|108
1629789080000|2021-08-24 07:11:20|6886.4|6883.6|6886.4|6883.6|6886.5|6883.7|6886.4|6883.6|0
1629789090000|2021-08-24 07:11:30|6886.3|6883.5|6886|6883.2|6886.5|6883.7|6885.4|6882.6|24
1629789100000|2021-08-24 07:11:40|6885.9|6883.1|6886.4|6883.6|6886.5|6883.7|6885.9|6883.1|1
1629789110000|2021-08-24 07:11:50|6886.5|6883.7|6885.9|6883.1|6886.5|6883.7|6885.9|6883.1|19
1629789120000|2021-08-24 07:12:00|6885.8|6883|6887.9|6885.1|6887.9|6885.1|6885.4|6882.6|2
1629789130000|2021-08-24 07:12:10|6888.2|6885.4|6885.9|6883.1|6888.2|6885.4|6885.8|6883|0
1629789140000|2021-08-24 07:12:20|6885.3|6882.5|6883.9|6881.1|6885.4|6882.6|6883.1|6880.3|30
1629789150000|2021-08-24 07:12:30|6883.5|6880.7|6884|6881.2|6884|6881.2|6883.5|6880.7|2
1629789160000|2021-08-24 07:12:40|6883.9|6881.1|6884.5|6881.7|6885.5|6882.3|6881.4|6878.6|48
1629789170000|2021-08-24 07:12:50|6884|6881.2|6884|6881.2|6884|6881.2|6884|6881.2|3
1629789180000|2021-08-24 07:13:00|6883.9|6881.1|6884|6881.2|6884.5|6881.7|6883.9|6881.1|2
1629789190000|2021-08-24 07:13:10|6884.3|6881.5|6883.4|6880.6|6884.3|6881.5|6883.4|6880.6|3
1629789200000|2021-08-24 07:13:20|6883.3|6880.5|6881.1|6878.3|6883.3|6880.5|6880.9|6878.1|9
1629789210000|2021-08-24 07:13:30|6881.9|6879.1|6880.4|6877.6|6882|6879.2|6880.4|6877.6|11
1629789220000|2021-08-24 07:13:40|6880.3|6877.5|6880.4|6877.6|6880.4|6877.6|6879.4|6876.6|0
1629789230000|2021-08-24 07:13:50|6879.9|6877.1|6880.9|6878.1|6881|6878.2|6879.4|6876.6|25
1629789240000|2021-08-24 07:14:00|6880.8|6878|6880.3|6877.5|6880.8|6878|6880.3|6877.5|3
1629789250000|2021-08-24 07:14:10|6879.8|6877|6877.4|6874.6|6879.9|6877.1|6877.4|6874.6|3
1629789260000|2021-08-24 07:14:20|6876.9|6874.1|6875.9|6873.1|6877.4|6874.6|6875.9|6873.1|12
1629789270000|2021-08-24 07:14:30|6875.5|6872.7|6875.5|6872.7|6875.5|6872.7|6875.4|6872.6|2
1629789280000|2021-08-24 07:14:40|6875.9|6873.1|6875.9|6873.1|6876.4|6873.6|6875.9|6873.1|5
1629789290000|2021-08-24 07:14:50|6875.4|6872.6|6873.9|6871.1|6875.4|6872.6|6871.5|6868.7|55
1629789300000|2021-08-24 07:15:00|6873.5|6870.7|6871.8|6869|6874|6871.2|6871.4|6868.6|4
1629789310000|2021-08-24 07:15:10|6871.3|6868.5|6869.8|6867|6871.4|6868.6|6866.2|6863.4|81
1629789320000|2021-08-24 07:15:20|6869.4|6866.6|6868.2|6865.4|6869.8|6867|6866.7|6863.9|70
1629789330000|2021-08-24 07:15:30|6867.7|6864.9|6865.8|6863|6867.7|6864.9|6865.7|6862.9|38
1629789340000|2021-08-24 07:15:40|6866.3|6863.5|6864.7|6861.9|6867.3|6864.5|6864.7|6861.9|107
1629789350000|2021-08-24 07:15:50|6865.2|6862.4|6865.7|6862.9|6865.7|6862.9|6864.2|6861.4|6
1629789360000|2021-08-24 07:16:00|6866.2|6863.4|6865.2|6862.4|6866.2|6863.4|6865.2|6862.4|0
1629789370000|2021-08-24 07:16:10|6865|6862.2|6861.7|6858.9|6865|6862.2|6859.7|6856.9|47
1629789380000|2021-08-24 07:16:20|6861.2|6858.4|6862.2|6859.4|6863.3|6860.5|6861.2|6858.4|3
1629789390000|2021-08-24 07:16:30|6861.7|6858.9|6862.3|6859.5|6862.3|6859.5|6861.7|6858.9|3
1629789400000|2021-08-24 07:16:40|6862.2|6859.4|6863.3|6860.5|6864.7|6861.9|6862.2|6859.4|23
1629789410000|2021-08-24 07:16:50|6862.9|6860.1|6862.8|6860|6863.3|6860.5|6861.7|6858.9|36
1629789420000|2021-08-24 07:17:00|6862.7|6859.9|6860.9|6858.1|6862.7|6859.9|6860.8|6858|9
1629789430000|2021-08-24 07:17:10|6861.8|6859|6860.8|6858|6861.8|6859|6860.2|6857.4|22
1629789440000|2021-08-24 07:17:20|6861.2|6858.4|6860.7|6857.9|6861.7|6858.9|6860.7|6857.9|91
1629789450000|2021-08-24 07:17:30|6860.8|6858|6863.8|6861|6863.8|6861|6860.8|6858|59
1629789460000|2021-08-24 07:17:40|6863.7|6860.9|6863.3|6860.5|6863.7|6860.9|6861.8|6859|50
1629789470000|2021-08-24 07:17:50|6862.9|6860.1|6863.9|6861.1|6863.9|6861.1|6862.5|6859.7|158
1629789480000|2021-08-24 07:18:00|6864|6861.2|6865.4|6862.6|6866|6863.2|6864|6861.2|8
1629789490000|2021-08-24 07:18:10|6865.9|6863.1|6865.4|6862.6|6866.9|6864.1|6865.3|6862.5|1
1629789500000|2021-08-24 07:18:20|6864.9|6862.1|6866|6863.2|6866|6863.2|6864.4|6861.6|0
1629789510000|2021-08-24 07:18:30|6866.4|6863.6|6866.9|6864.1|6866.9|6864.1|6865.8|6863|6
1629789520000|2021-08-24 07:18:40|6867.3|6864.5|6868.9|6866.1|6868.9|6866.1|6866.9|6864.1|12
1629789530000|2021-08-24 07:18:50|6868.4|6865.6|6869.4|6866.6|6869.5|6866.7|6868.4|6865.6|3
1629789540000|2021-08-24 07:19:00|6869.3|6866.5|6874|6871.2|6874.9|6872.1|6869.3|6866.5|25
1629789550000|2021-08-24 07:19:10|6873.5|6870.7|6875.9|6873.1|6875.9|6873.1|6873.4|6870.6|5
1629789560000|2021-08-24 07:19:20|6875.8|6873|6875.8|6873|6875.9|6873.1|6874.8|6871.5|68
1629789570000|2021-08-24 07:19:30|6875.4|6872.6|6875.3|6872.5|6876.8|6874|6874.8|6872|104
1629789580000|2021-08-24 07:19:40|6875.8|6873|6875.8|6873|6875.8|6873|6875.3|6872.5|2
1629789590000|2021-08-24 07:19:50|6875.7|6872.9|6875.3|6872.5|6875.9|6873.1|6875.3|6872.5|4
1629789600000|2021-08-24 07:20:00|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|6875.2|6872.4|0
1629789610000|2021-08-24 07:20:10|6874.7|6871.9|6874.8|6872|6875.3|6872.5|6874.7|6871.9|2
1629789620000|2021-08-24 07:20:20|6874.7|6871.9|6877.7|6874.9|6877.8|6875|6874.7|6871.9|11
1629789630000|2021-08-24 07:20:30|6877.8|6875|6877.8|6875|6877.8|6875|6876.8|6874|34
1629789640000|2021-08-24 07:20:40|6877.9|6875.1|6878.3|6875.5|6880.3|6877.5|6877.9|6875.1|9
1629789650000|2021-08-24 07:20:50|6878.7|6875.9|6881.2|6878.4|6882.3|6879.5|6878.7|6875.9|33
1629789660000|2021-08-24 07:21:00|6880.8|6878|6881.3|6878.5|6882.8|6880|6880.3|6877.5|162
1629789670000|2021-08-24 07:21:10|6881.4|6878.6|6879.9|6877.1|6881.4|6878.6|6879.9|6877.1|23
1629789680000|2021-08-24 07:21:20|6880|6877.2|6878.5|6875.7|6880|6877.2|6878.5|6875.7|5
1629789690000|2021-08-24 07:21:30|6878.4|6875.6|6877.4|6874.6|6878.9|6875.6|6876.4|6873.6|16
1629789700000|2021-08-24 07:21:40|6876.9|6874.1|6877.3|6874.5|6877.4|6874.6|6876.9|6874.1|0
1629789710000|2021-08-24 07:21:50|6877|6874.2|6877|6874.2|6877|6874.2|6876.9|6874.1|0
1629789720000|2021-08-24 07:22:00|6877.4|6874.6|6875|6872.2|6877.4|6874.6|6874.8|6872|0
1629789730000|2021-08-24 07:22:10|6874.9|6872.1|6877|6874.2|6877|6874.2|6874.8|6872|1
1629789740000|2021-08-24 07:22:20|6876.9|6874.1|6877|6874.2|6877.4|6874.6|6875.3|6872.5|84
1629789750000|2021-08-24 07:22:30|6876.9|6874.1|6876.5|6873.7|6876.9|6874.1|6876.5|6873.7|2
1629789760000|2021-08-24 07:22:40|6876.9|6874.1|6873.9|6871.1|6876.9|6874.1|6873.9|6871.1|1
1629789770000|2021-08-24 07:22:50|6874|6871.2|6873.4|6870.6|6874|6871.2|6873.4|6870.6|1
1629789780000|2021-08-24 07:23:00|6873.5|6870.7|6874.5|6871.7|6875|6872.2|6873.5|6870.7|3
1629789790000|2021-08-24 07:23:10|6874.2|6871.4|6873.3|6870.5|6874.2|6871.4|6873.3|6870.5|4
1629789800000|2021-08-24 07:23:20|6873|6870.2|6872.9|6870.1|6873|6870.2|6871.9|6869.1|1
1629789810000|2021-08-24 07:23:30|6873|6870.2|6870.9|6868.1|6873|6870.2|6870.9|6868.1|8
1629789820000|2021-08-24 07:23:40|6871.3|6868.5|6873|6870.2|6873|6870.2|6871.3|6868.5|6
1629789830000|2021-08-24 07:23:50|6873.4|6870.6|6871.3|6868.5|6873.5|6870.7|6870.9|6868.1|155
1629789840000|2021-08-24 07:24:00|6870.8|6868|6871.4|6868.6|6871.8|6869|6870.3|6867.5|24
1629789850000|2021-08-24 07:24:10|6871.3|6868.5|6869.5|6866.7|6871.8|6869|6869.3|6866.5|28
1629789860000|2021-08-24 07:24:20|6870.3|6867.5|6870.2|6867.4|6870.3|6867.5|6869.4|6866.6|4
1629789870000|2021-08-24 07:24:30|6871.3|6868.5|6867.3|6864.5|6871.3|6868.5|6867.2|6864.4|16
1629789880000|2021-08-24 07:24:40|6867.8|6865|6870.8|6868|6870.8|6868|6867.8|6865|9
1629789890000|2021-08-24 07:24:50|6870.9|6868.1|6872.2|6869.4|6872.2|6869.4|6870.9|6868.1|1
1629789900000|2021-08-24 07:25:00|6871.8|6869|6871.2|6868.4|6873.2|6870.4|6871.2|6868.4|15
1629789910000|2021-08-24 07:25:10|6870.6|6867.8|6874.2|6871.4|6874.3|6871.5|6869.8|6867|119
1629789920000|2021-08-24 07:25:20|6874.3|6871.5|6875.8|6873|6875.8|6873|6873.8|6871|7
1629789930000|2021-08-24 07:25:30|6875.6|6872.8|6875.3|6872.5|6875.6|6872.8|6874.9|6872.1|8
1629789940000|2021-08-24 07:25:40|6874.9|6872.1|6874.3|6871.5|6874.9|6872.1|6873.7|6870.9|6
1629789950000|2021-08-24 07:25:50|6874.1|6871.3|6875.6|6872.8|6876.2|6873.4|6871.7|6868.9|583
1629789960000|2021-08-24 07:26:00|6875.1|6872.3|6875.2|6872.4|6875.3|6872.5|6874.6|6871.8|7
1629789970000|2021-08-24 07:26:10|6875.3|6872.5|6875.2|6872.4|6875.3|6872.5|6874.2|6871.4|1
1629789980000|2021-08-24 07:26:20|6874.7|6871.9|6875.2|6872.4|6875.2|6872.4|6874.7|6871.9|0
1629789990000|2021-08-24 07:26:30|6875.3|6872.5|6875.6|6872.8|6876.7|6873.9|6875.2|6872.4|4
1629790000000|2021-08-24 07:26:40|6874.8|6872|6874.2|6871.4|6875.2|6872.4|6874.1|6871.3|0
1629790010000|2021-08-24 07:26:50|6874.1|6871.3|6870.2|6867.4|6874.1|6871.3|6870.1|6867.3|3
1629790020000|2021-08-24 07:27:00|6870.1|6867.3|6871.7|6868.9|6872.2|6869.4|6870.1|6867.3|2
1629790030000|2021-08-24 07:27:10|6871.8|6869|6873.3|6870.5|6873.3|6870.5|6871.8|6869|0
1629790040000|2021-08-24 07:27:20|6874.2|6871.4|6875.7|6872.9|6875.7|6872.9|6874.2|6871.4|7
1629790050000|2021-08-24 07:27:30|6875.6|6872.8|6874.7|6871.9|6875.7|6872.9|6874.7|6871.9|3
1629790060000|2021-08-24 07:27:40|6875.1|6872.3|6875.1|6872.3|6875.2|6872.4|6875.1|6872.3|5
1629790070000|2021-08-24 07:27:50|6874.6|6871.8|6874.1|6871.3|6874.6|6871.8|6874.1|6871.3|0
1629790080000|2021-08-24 07:28:00|6874.6|6871.8|6873.1|6870.3|6874.6|6871.8|6873.1|6870.3|0
1629790090000|2021-08-24 07:28:10|||||||||5
1629790100000|2021-08-24 07:28:20|6872.1|6869.3|6874.6|6871.8|6874.6|6871.8|6871.3|6868.5|10
1629790110000|2021-08-24 07:28:30|6874.7|6871.9|6875.6|6872.8|6876.6|6873.8|6874.6|6871.8|14
1629790120000|2021-08-24 07:28:40|6875.2|6872.4|6875.1|6872.3|6875.2|6872.4|6875.1|6872.3|5
1629790130000|2021-08-24 07:28:50|6875.2|6872.4|6877.6|6874.8|6877.6|6874.8|6875.2|6872.4|27
1629790140000|2021-08-24 07:29:00|6876.6|6873.8|6876.1|6873.3|6876.6|6873.8|6876.1|6873.3|7
1629790150000|2021-08-24 07:29:10|6876.6|6873.8|6877.1|6874.3|6878.6|6875.8|6876.6|6873.7|47
1629790160000|2021-08-24 07:29:20|6877.6|6874.8|6878.2|6875.4|6878.2|6875.4|6876.6|6873.3|103
1629790170000|2021-08-24 07:29:30|6878.1|6875.3|6878.6|6875.8|6878.6|6875.8|6878.1|6875.3|3
1629790180000|2021-08-24 07:29:40|6878|6875.2|6877.6|6874.8|6878.1|6875.3|6877.2|6874.4|9
1629790190000|2021-08-24 07:29:50|6877.2|6874.4|6876.7|6873.9|6877.2|6874.4|6876.1|6873.3|19
1629790200000|2021-08-24 07:30:00|6877.1|6874.3|6878.2|6875.4|6878.3|6875.5|6877.1|6874.3|18
1629790210000|2021-08-24 07:30:10|6877.6|6874.8|6878.1|6875.3|6878.2|6875.4|6877.6|6874.8|1
1629790220000|2021-08-24 07:30:20|6878.2|6875.4|6878.1|6875.3|6878.2|6875.4|6878.1|6875.3|0
1629790230000|2021-08-24 07:30:30|6878.2|6875.4|6877.2|6874.4|6878.2|6875.4|6877.2|6874.4|0
1629790240000|2021-08-24 07:30:40|6878.1|6875.3|6877.3|6874.5|6878.2|6875.4|6877.1|6874.3|4
1629790250000|2021-08-24 07:30:50|6877.2|6874.4|6876.1|6873.3|6877.2|6874.4|6876.1|6873.3|4
1629790260000|2021-08-24 07:31:00|6876|6873.2|6875.1|6872.3|6876|6873.2|6875.1|6872.3|6
1629790270000|2021-08-24 07:31:10|6874.6|6871.8|6875.2|6872.4|6875.2|6872.4|6874.2|6871.4|27
1629790280000|2021-08-24 07:31:20|6875.1|6872.3|6874.2|6871.4|6875.1|6872.3|6874.1|6871.3|2
1629790290000|2021-08-24 07:31:30|6874.4|6871.6|6876.1|6873.3|6877.6|6874.8|6874.4|6871.6|33
1629790310000|2021-08-24 07:31:50|6876.6|6873.8|6875.5|6872.7|6876.6|6873.8|6875|6872.2|16
1629790320000|2021-08-24 07:32:00|6875.6|6872.8|6875.1|6872.3|6875.6|6872.8|6875.1|6872.3|2
1629790330000|2021-08-24 07:32:10|6875|6872.2|6872.1|6869.3|6875|6872.2|6872|6869.2|8
1629790340000|2021-08-24 07:32:20|6872|6869.2|6870.7|6867.9|6872.1|6869.3|6870.6|6867.8|8
1629790350000|2021-08-24 07:32:30|6871.1|6868.3|6868.7|6865.9|6871.1|6868.3|6868.4|6865.6|132
1629790360000|2021-08-24 07:32:40|6869.1|6866.3|6867.5|6864.7|6869.1|6866.3|6867.5|6864.7|8
1629790370000|2021-08-24 07:32:50|6867.2|6864.4|6870.1|6867.3|6870.1|6867.3|6867.2|6864.4|22
1629790380000|2021-08-24 07:33:00|6871.6|6868.8|6871.6|6868.8|6871.6|6868.8|6871.6|6868.8|30
1629790390000|2021-08-24 07:33:10|6872.5|6869.7|6872.1|6869.3|6872.5|6869.7|6872.1|6869.3|15
1629790400000|2021-08-24 07:33:20|6872.2|6869.4|6873.1|6870.3|6873.1|6870.3|6872.2|6869.4|0
1629790410000|2021-08-24 07:33:30|6873|6870.2|6873.1|6870.3|6873.1|6870.3|6873|6870.2|0
1629790420000|2021-08-24 07:33:40|6874|6871.2|6873.1|6870.3|6874|6871.2|6873|6870.2|3
1629790430000|2021-08-24 07:33:50|6873|6870.2|6876.5|6873.7|6876.5|6873.7|6873|6870.2|26
1629790440000|2021-08-24 07:34:00|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|6877|6874.2|0
1629790450000|2021-08-24 07:34:10|6877|6874.2|6876.1|6873.3|6877|6874.2|6875.1|6872.3|3
1629790460000|2021-08-24 07:34:20|6876|6873.2|6876|6873.2|6876.1|6873.3|6876|6873.2|1
1629790470000|2021-08-24 07:34:30|6875.5|6872.7|6875.5|6872.7|6875.5|6872.7|6875.5|6872.7|1
1629790480000|2021-08-24 07:34:40|6875|6872.2|6875.1|6872.3|6875.1|6872.3|6874.6|6871.8|0
1629790490000|2021-08-24 07:34:50|6876.6|6873.8|6876.6|6873.8|6876.6|6873.8|6876.1|6873.3|3
1629790500000|2021-08-24 07:35:00|6876.5|6873.7|6875.1|6872.3|6876.5|6873.7|6875.1|6872.3|3
1629790510000|2021-08-24 07:35:10|6875|6872.2|6875.1|6872.3|6875.1|6872.3|6875|6872.2|6
1629790520000|2021-08-24 07:35:20|6876.1|6873.3|6876.1|6873.3|6876.1|6873.3|6875.7|6872.9|12
1629790540000|2021-08-24 07:35:40|6876.2|6873.4|6877.1|6874.3|6877.1|6874.3|6876.2|6873.4|12
1629790550000|2021-08-24 07:35:50|6877|6874.2|6877|6874.2|6877|6874.2|6877|6874.2|3
1629790560000|2021-08-24 07:36:00|6876.6|6873.8|6876.1|6873.3|6876.6|6873.8|6876.1|6873.3|20
1629790570000|2021-08-24 07:36:10|6876.2|6873.4|6876.6|6873.8|6877.6|6874.8|6876.1|6873.3|12
1629790580000|2021-08-24 07:36:20|6877.2|6874.4|6876.1|6873.3|6878.1|6875.3|6876.1|6873.3|33
1629790590000|2021-08-24 07:36:30|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|6877.1|6874.3|2
1629790600000|2021-08-24 07:36:40|6877|6874.2|6878|6875.2|6878.1|6875.3|6876.7|6873.9|24
1629790610000|2021-08-24 07:36:50|6878.1|6875.3|6878|6875.2|6878.1|6875.3|6878|6875.2|3
1629790620000|2021-08-24 07:37:00|6878.5|6875.7|6878|6875.2|6878.5|6875.7|6878|6875.2|4
1629790630000|2021-08-24 07:37:10|||||||||13
1629790640000|2021-08-24 07:37:20|6878.1|6875.3|6878.5|6875.7|6878.6|6875.8|6878.1|6875.3|7
1629790650000|2021-08-24 07:37:30|6879.4|6876.6|6885.7|6882.9|6885.7|6882.9|6879.4|6876.6|250
1629790660000|2021-08-24 07:37:40|6886.1|6883.3|6889.2|6886.4|6889.2|6886.4|6886.1|6883.3|17
1629790670000|2021-08-24 07:37:50|6889.1|6886.3|6898.1|6895.3|6898.2|6895.4|6889.1|6883.8|478
1629790680000|2021-08-24 07:38:00|6898.2|6895.4|6895.2|6892.4|6898.3|6895.5|6895.2|6892.4|136
1629790690000|2021-08-24 07:38:10|6894.3|6891.5|6896|6893.2|6896.2|6893.4|6894.2|6891.4|24
1629790700000|2021-08-24 07:38:20|6897.2|6894.4|6895.2|6892.4|6897.2|6894.4|6895.1|6892.3|60
1629790710000|2021-08-24 07:38:30|6895.3|6892.5|6893.1|6890.3|6895.3|6892.5|6893.1|6890.3|54
1629790720000|2021-08-24 07:38:40|6893.2|6890.4|6894.3|6891.5|6894.3|6891.5|6893.1|6890.3|22
1629790730000|2021-08-24 07:38:50|6895.7|6892.9|6896.1|6893.3|6896.7|6893.9|6895.7|6892.9|7
1629790740000|2021-08-24 07:39:00|6895.3|6892.5|6893.7|6890.9|6895.3|6892.5|6893.7|6890.9|38
1629790750000|2021-08-24 07:39:10|6893.3|6890.5|6891.3|6888.5|6893.3|6890.5|6891.3|6887.9|26
1629790760000|2021-08-24 07:39:20|6891.7|6888.9|6894.2|6891.4|6894.2|6891.4|6891.7|6888.9|10
1629790770000|2021-08-24 07:39:30|6894.1|6891.3|6893.7|6890.9|6894.1|6891.3|6892.3|6889.5|20
1629790780000|2021-08-24 07:39:40|6893.3|6890.5|6893.7|6890.9|6893.7|6890.9|6893.3|6890.5|15
1629790790000|2021-08-24 07:39:50|6893.3|6890.5|6892.7|6889.9|6893.3|6890.5|6891.2|6888.4|30
1629790800000|2021-08-24 07:40:00|6892.3|6889.5|6892.2|6889.4|6892.7|6889.9|6891.6|6888.8|213
1629790810000|2021-08-24 07:40:10|6892.1|6889.3|6888.3|6885.5|6892.1|6889.3|6886.8|6884|50
1629790820000|2021-08-24 07:40:20|6886.8|6884|6887.7|6884.9|6888.3|6885.5|6886.3|6883.5|30
1629790830000|2021-08-24 07:40:30|6887.8|6885|6887.3|6884.5|6887.8|6885|6886.3|6883.5|1
1629790840000|2021-08-24 07:40:40|6887.2|6884.4|6888.7|6885.9|6888.8|6886|6887.2|6884.4|7
1629790850000|2021-08-24 07:40:50|6888.3|6885.5|6886.3|6883.5|6888.3|6885.5|6886.3|6883.5|3
1629790860000|2021-08-24 07:41:00|6885.2|6882.4|6887.8|6885|6887.8|6885|6884.3|6881.5|37
1629790870000|2021-08-24 07:41:10|6887.9|6885.1|6887.7|6884.9|6888.3|6885.5|6887.4|6884.6|1
1629790880000|2021-08-24 07:41:20|6887.3|6884.5|6887.9|6885.1|6887.9|6885.1|6887.3|6884.5|7
1629790890000|2021-08-24 07:41:30|6888.3|6885.5|6889.3|6886.5|6889.8|6887|6888.3|6885.5|42
1629790900000|2021-08-24 07:41:40|6888.8|6886|6889.2|6886.4|6889.3|6886.5|6888.8|6886|14
1629790910000|2021-08-24 07:41:50|6888.3|6885.5|6886.2|6883.4|6888.3|6885.5|6885.3|6882.5|10
1629790920000|2021-08-24 07:42:00|6885.8|6883|6885.8|6883|6885.8|6883|6885.3|6882.5|0
1629790930000|2021-08-24 07:42:10|6886.3|6883.5|6887.3|6884.5|6887.8|6885|6886.3|6883.5|7
1629790940000|2021-08-24 07:42:20|6887.2|6884.4|6887.3|6884.5|6887.3|6884.5|6886.7|6883.9|2
1629790950000|2021-08-24 07:42:30|6887.1|6884.3|6886.8|6884|6887.1|6884.3|6886.7|6883.9|5
1629790960000|2021-08-24 07:42:40|6887.3|6884.5|6887.3|6884.5|6887.7|6884.9|6886.3|6883.5|4
1629790970000|2021-08-24 07:42:50|6887.4|6884.6|6887.7|6884.9|6887.8|6885|6887.4|6884.6|0
1629790980000|2021-08-24 07:43:00|6887.3|6884.5|6885.4|6882.6|6887.3|6884.5|6885.4|6882.6|2
1629790990000|2021-08-24 07:43:10|6885.7|6882.9|6885.8|6883|6885.8|6883|6885.3|6882.5|0
1629791000000|2021-08-24 07:43:20|6885.9|6883.1|6888.2|6885.4|6888.9|6886.1|6885.9|6883.1|38
1629791010000|2021-08-24 07:43:30|6887.8|6885|6888.9|6886.1|6889.3|6886.5|6887.8|6885|279
1629791020000|2021-08-24 07:43:40|6888.4|6885.6|6888.6|6885.8|6888.6|6885.8|6887.5|6884.7|7
1629791030000|2021-08-24 07:43:50|6889|6886.2|6889.5|6886.7|6890.4|6887.6|6889|6886.2|3
1629791040000|2021-08-24 07:44:00|6889.4|6886.6|6889.9|6887.1|6891|6888.2|6889.4|6886.6|3
1629791050000|2021-08-24 07:44:10|6889|6886.2|6888.3|6885.5|6889|6886.2|6888.3|6885.5|6
1629791060000|2021-08-24 07:44:20|6888|6885.2|6887.4|6884.6|6888|6885.2|6887|6884.2|5
1629791070000|2021-08-24 07:44:30|6887.5|6884.7|6888|6885.2|6888|6885.2|6887.5|6884.7|0
1629791080000|2021-08-24 07:44:40|6887.7|6884.9|6886.9|6884.1|6887.7|6884.9|6886.9|6884.1|1
1629791090000|2021-08-24 07:44:50|6886.1|6883.3|6886.3|6883.5|6886.3|6883.5|6884.4|6881.6|42
1629791100000|2021-08-24 07:45:00|6885.9|6883.1|6884.4|6881.6|6885.9|6883.1|6884.4|6881.6|11
1629791110000|2021-08-24 07:45:10|6884.3|6881.5|6885.8|6883|6885.8|6883|6884.1|6881.3|16
1629791120000|2021-08-24 07:45:20|6885.7|6882.9|6885.8|6883|6885.8|6883|6885.3|6882.5|1
1629791130000|2021-08-24 07:45:30|6885.3|6882.5|6885.8|6883|6886.3|6883.5|6885.3|6882.5|10
1629791140000|2021-08-24 07:45:40|6886.3|6883.5|6886.5|6883.7|6886.5|6883.7|6886.2|6883.4|1
1629791150000|2021-08-24 07:45:50|6887.3|6884.5|6887.3|6884.5|6888.8|6886|6887.3|6884.5|3
1629791160000|2021-08-24 07:46:00|6887.4|6884.6|6887.8|6885|6887.8|6885|6887.4|6884.6|0
1629791170000|2021-08-24 07:46:10|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|6888.3|6885.5|0
1629791180000|2021-08-24 07:46:20|6887.8|6885|6888.3|6885.5|6888.3|6885.5|6887.8|6885|12
1629791190000|2021-08-24 07:46:30|6888.8|6886|6888.8|6886|6888.8|6886|6888.3|6885.5|5
1629791200000|2021-08-24 07:46:40|6888.7|6885.9|6887.3|6884.5|6888.7|6885.9|6887.2|6884.4|7
1629791210000|2021-08-24 07:46:50|6888.3|6885.5|6888.8|6886|6888.8|6886|6888.3|6885.5|4
1629791220000|2021-08-24 07:47:00|6888.7|6885.9|6887.2|6884.4|6888.7|6885.9|6887.2|6884.4|6
1629791230000|2021-08-24 07:47:10|6886.3|6883.5|6886.3|6883.5|6886.3|6883.5|6885.8|6883|0
1629791240000|2021-08-24 07:47:20|6886.2|6883.4|6882.7|6879.9|6886.3|6883.5|6881.8|6879|7
1629791250000|2021-08-24 07:47:30|6882.8|6880|6884.8|6882|6885.8|6883|6882.8|6880|31
1629791260000|2021-08-24 07:47:40|6885.3|6882.5|6885.2|6882.4|6885.6|6882.8|6885.2|6882.4|2
1629791270000|2021-08-24 07:47:50|6885|6882.2|6884.2|6881.4|6885|6882.2|6884.2|6881.4|0
1629791290000|2021-08-24 07:48:10|6883.8|6881|6883.3|6880.5|6883.8|6881|6883.3|6880.5|4
1629791300000|2021-08-24 07:48:20|6884.1|6881.3|6884.3|6881.5|6884.3|6881.5|6884.1|6881.3|7
1629791310000|2021-08-24 07:48:30|6884.2|6881.4|6883.8|6881|6884.3|6881.5|6883.3|6880.5|5
1629791320000|2021-08-24 07:48:40|6883.9|6881.1|6883.8|6881|6884.2|6881.4|6883.8|6881|0
1629791330000|2021-08-24 07:48:50|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|6884.3|6881.5|0
1629791340000|2021-08-24 07:49:00|6883.8|6881|6883.8|6881|6884.3|6881.5|6883.3|6880.5|5
1629791350000|2021-08-24 07:49:10|6884.1|6881.3|6885.3|6882.5|6885.3|6882.5|6882.2|6879.4|79
1629791360000|2021-08-24 07:49:20|6885.8|6883|6885.2|6882.4|6885.8|6883|6885.2|6882.4|0
1629791370000|2021-08-24 07:49:30|6885.1|6882.3|6883.3|6880.5|6885.1|6882.3|6883.1|6880.3|43
1629791380000|2021-08-24 07:49:40|6883.8|6881|6882.8|6880|6885.3|6882.5|6882.7|6879.9|21
1629791390000|2021-08-24 07:49:50|6883.2|6880.4|6883.8|6881|6883.8|6881|6882.8|6880|9
1629791400000|2021-08-24 07:50:00|6883.7|6880.9|6882.7|6879.9|6884.7|6881.9|6882.3|6879.5|55
1629791410000|2021-08-24 07:50:10|6882.8|6880|6881.7|6878.9|6883.3|6880.5|6880.6|6877.8|30
1629791420000|2021-08-24 07:50:20|6882.1|6879.3|6881.7|6878.9|6882.1|6879.3|6881.7|6878.9|58
1629791430000|2021-08-24 07:50:30|6882.2|6879.4|6881.7|6878.9|6882.2|6879.4|6881.7|6878.9|55
1629791440000|2021-08-24 07:50:40|6881.2|6878.4|6880.7|6877.9|6881.3|6878.5|6880.7|6877.9|19
1629791450000|2021-08-24 07:50:50|6881.2|6878.4|6882.1|6879.3|6882.8|6880|6881.1|6878.3|28
1629791460000|2021-08-24 07:51:00|6882.2|6879.4|6881.7|6878.9|6882.6|6879.8|6880.7|6877.9|17
1629791470000|2021-08-24 07:51:10|6881.6|6878.8|6881.8|6879|6882.3|6879.5|6881.6|6878.8|16
1629791480000|2021-08-24 07:51:20|6881.7|6878.9|6883.3|6880.5|6883.3|6880.5|6881.7|6878.9|21
1629791490000|2021-08-24 07:51:30|6883.7|6880.9|6882.7|6879.9|6883.7|6880.9|6881.2|6878.4|19
1629791500000|2021-08-24 07:51:40|6881.2|6878.4|6884.1|6881.3|6885|6881.3|6881.2|6875|51
1629791510000|2021-08-24 07:51:50|6883.7|6880.9|6881.3|6878.5|6883.7|6880.9|6881.2|6878.4|3
1629791520000|2021-08-24 07:52:00|6881.4|6878.6|6881.7|6878.9|6882.2|6879.4|6881.4|6878.6|1
1629791530000|2021-08-24 07:52:10|6881.3|6878.5|6882.2|6879.4|6882.7|6879.9|6881.2|6878.4|4
1629791540000|2021-08-24 07:52:20|6882.1|6879.3|6882.7|6879.9|6882.7|6879.9|6881.4|6878.6|0
1629791550000|2021-08-24 07:52:30|6882.3|6879.5|6881.8|6879|6882.7|6879.9|6881.8|6879|11
1629791560000|2021-08-24 07:52:40|6882.7|6879.9|6888.3|6885.5|6888.8|6886|6882.7|6879.9|14
1629791570000|2021-08-24 07:52:50|6887.7|6884.9|6886.8|6884|6887.8|6885|6886.8|6884|9
1629791580000|2021-08-24 07:53:00|6886.6|6883.8|6885.3|6882.5|6886.7|6883.9|6885.3|6882.5|7
1629791590000|2021-08-24 07:53:10|6885.8|6883|6885.8|6883|6886.1|6883.3|6884.7|6881.9|1
1629791600000|2021-08-24 07:53:20|6885.7|6882.9|6887.7|6884.9|6887.7|6884.9|6885.7|6882.9|5
1629791610000|2021-08-24 07:53:30|6887.8|6885|6888.3|6885.5|6889.6|6886.8|6887.8|6885|21
1629791620000|2021-08-24 07:53:40|6888.8|6886|6888.7|6885.9|6888.8|6886|6888.7|6885.9|2
1629791630000|2021-08-24 07:53:50|6888.8|6886|6890.3|6887.5|6891.2|6888.4|6888.8|6886|21
1629791640000|2021-08-24 07:54:00|6890.8|6888|6889.3|6886.5|6891.3|6888.5|6889.3|6886.5|25
1629791650000|2021-08-24 07:54:10|6888.3|6885.5|6887.9|6885.1|6888.3|6885.5|6887.9|6885.1|1
1629791660000|2021-08-24 07:54:20|6887.5|6884.7|6887.4|6884.6|6887.5|6884.7|6886.9|6884.1|7
1629791670000|2021-08-24 07:54:30|6887.3|6884.5|6885|6882.2|6887.3|6884.5|6884.5|6881.7|32
1629791680000|2021-08-24 07:54:40|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|6885.4|6882.6|2
1629791690000|2021-08-24 07:54:50|6885.1|6882.3|6884.9|6882.1|6885.9|6883.1|6884.8|6882|0
1629791700000|2021-08-24 07:55:00|6885|6882.2|6883.9|6881.1|6885|6882.2|6883.9|6881.1|13
1629791710000|2021-08-24 07:55:10|6884|6881.2|6884.5|6881.7|6884.5|6881.7|6883.9|6881.1|19
1629791720000|2021-08-24 07:55:20|6885|6882.2|6884.9|6882.1|6885|6882.2|6884.9|6882.1|0
1629791730000|2021-08-24 07:55:30|6885|6882.2|6884.4|6881.6|6885|6882.2|6884.3|6881.5|1
1629791740000|2021-08-24 07:55:40|6884.5|6881.7|6884.3|6881.5|6884.5|6881.7|6884.3|6881.5|0
1629791750000|2021-08-24 07:55:50|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|6883.9|6881.1|1
1629791760000|2021-08-24 07:56:00|6883.5|6880.7|6882.4|6879.6|6883.5|6880.7|6882.3|6879.5|3
1629791770000|2021-08-24 07:56:10|6882.5|6879.7|6882.6|6879.8|6882.6|6879.8|6882.5|6879.7|0
1629791780000|2021-08-24 07:56:20|6883.9|6881.1|6885.5|6882.7|6885.9|6883.1|6883.9|6881.1|17
1629791790000|2021-08-24 07:56:30|6885.3|6882.5|6885.4|6882.6|6885.5|6882.7|6885.3|6882.5|13
1629791800000|2021-08-24 07:56:40|6886.9|6884.1|6886.3|6883.5|6887.4|6884.6|6886.3|6883.5|8
1629791810000|2021-08-24 07:56:50|6885.9|6883.1|6886.9|6884.1|6888.2|6885.4|6885.8|6883|16
1629791820000|2021-08-24 07:57:00|6886.5|6883.7|6885.3|6882.5|6886.5|6883.7|6885.3|6882.5|10
1629791830000|2021-08-24 07:57:10|6884.5|6881.7|6884.9|6882.1|6884.9|6882.1|6881.8|6879|59
1629791840000|2021-08-24 07:57:20|6884.4|6881.6|6884.9|6882.1|6884.9|6882.1|6883.9|6881.1|1
1629791850000|2021-08-24 07:57:30|6885|6882.2|6885.4|6882.6|6885.9|6883.1|6885|6882.2|1
1629791860000|2021-08-24 07:57:40|6885.5|6882.7|6885.9|6883.1|6885.9|6883.1|6885.4|6882.6|0
1629791870000|2021-08-24 07:57:50|6887|6884.2|6887.9|6885.1|6888.4|6885.6|6887|6884.2|6
1629791880000|2021-08-24 07:58:00|6888.1|6885.3|6887.4|6884.6|6888.4|6885.6|6887.4|6884.6|0
1629791890000|2021-08-24 07:58:10|6887.5|6884.7|6887.4|6884.6|6887.5|6884.7|6887.4|6884.6|2
1629791900000|2021-08-24 07:58:20|6886.4|6883.6|6885.9|6883.1|6886.4|6883.6|6884.3|6881.5|33
1629791920000|2021-08-24 07:58:40|6885.8|6883|6886.5|6883.7|6886.5|6883.7|6885.8|6883|2
1629791930000|2021-08-24 07:58:50|6887.1|6884.3|6888.3|6885.5|6888.8|6886|6887.1|6884.3|2
1629791940000|2021-08-24 07:59:00|6888.4|6885.6|6888.3|6885.5|6888.9|6886.1|6888.3|6885.5|1
1629791950000|2021-08-24 07:59:10|6888.4|6885.6|6888.8|6886|6888.9|6886.1|6888.3|6885.5|0
1629791960000|2021-08-24 07:59:20|6888.9|6886.1|6889.8|6887|6889.9|6887.1|6888.8|6886|2
1629791970000|2021-08-24 07:59:30|6890|6887.2|6890|6887.2|6890.9|6888.1|6889.4|6886.6|54
1629791980000|2021-08-24 07:59:40|6890.5|6887.7|6889.8|6887|6890.9|6888.1|6889.8|6887|5
1629791990000|2021-08-24 07:59:50|6889.9|6887.1|6889.8|6887|6890.4|6887.6|6889.8|6887|2
1629792000000|2021-08-24 08:00:00|6891.4|6888.6|6891.8|6889|6893.4|6890.6|6889.4|6886.6|115
1629792010000|2021-08-24 08:00:10|6891.9|6889.1|6892.9|6890.1|6892.9|6890.1|6891.9|6889.1|22
1629792020000|2021-08-24 08:00:20|6892.8|6890|6891.5|6888.7|6892.9|6890.1|6891.4|6888.6|43
1629792030000|2021-08-24 08:00:30|6891.3|6888.5|6890.3|6887.5|6891.3|6888.5|6890.3|6887.5|2
1629792040000|2021-08-24 08:00:40|6889.9|6887.1|6891.3|6888.5|6891.3|6888.5|6889.9|6887.1|13
1629792050000|2021-08-24 08:00:50|6890.4|6887.6|6890.5|6887.7|6891.3|6888.5|6890.4|6887.6|5
1629792060000|2021-08-24 08:01:00|6890.6|6887.8|6890.9|6888.1|6892.9|6890.1|6890.6|6887.8|16
1629792070000|2021-08-24 08:01:10|6891.3|6888.5|6892.9|6890.1|6892.9|6890.1|6891.3|6888.5|17
1629792080000|2021-08-24 08:01:20|6893.3|6890.5|6893.3|6890.5|6893.3|6890.5|6893.3|6890.5|59
1629792090000|2021-08-24 08:01:30|6894.8|6892|6894.9|6892.1|6895|6892.2|6894.3|6891.5|95
1629792100000|2021-08-24 08:01:40|6896.5|6893.7|6904.9|6902.1|6905.9|6903.1|6896.5|6893.7|155
1629792110000|2021-08-24 08:01:50|6906.2|6903.4|6907.9|6905.1|6909.5|6906.7|6905|6902.2|229
1629792120000|2021-08-24 08:02:00|6908|6905.2|6905.9|6903.1|6908|6905.2|6905.9|6903.1|27
1629792130000|2021-08-24 08:02:10|6905.5|6902.7|6906.9|6904.1|6907|6904.2|6904.9|6902.1|127
1629792140000|2021-08-24 08:02:20|6907|6904.2|6906.9|6904.1|6907|6904.2|6906.4|6903.6|164
1629792150000|2021-08-24 08:02:30|6907|6904.2|6909.4|6906.6|6909.5|6906.7|6907|6904.2|25
1629792160000|2021-08-24 08:02:40|6909.5|6906.7|6910.9|6908.1|6911.9|6909.1|6909.5|6906.7|67
1629792170000|2021-08-24 08:02:50|6911|6908.2|6910.8|6908|6911|6908.2|6909.5|6906.7|34
1629792180000|2021-08-24 08:03:00|6910.4|6907.6|6909.5|6906.7|6910.4|6907.6|6908.3|6905.5|24
1629792190000|2021-08-24 08:03:10|6909.9|6907.1|6907.9|6905.1|6909.9|6907.1|6907.4|6904.6|5
1629792200000|2021-08-24 08:03:20|||||||||6
1629792210000|2021-08-24 08:03:30|6908.4|6905.6|6906.9|6904.1|6908.9|6906.1|6906.9|6904.1|28
1629792220000|2021-08-24 08:03:40|6907|6904.2|6908.9|6906.1|6908.9|6906.1|6907|6904.2|2
1629792230000|2021-08-24 08:03:50|6908.4|6905.6|6905.9|6903.1|6908.4|6905.6|6905.4|6902.6|4
1629792240000|2021-08-24 08:04:00|6906.8|6904|6906.4|6903.6|6907.2|6904.4|6904.8|6902|25
1629792250000|2021-08-24 08:04:10|6906.5|6903.7|6906.9|6904.1|6907.4|6904.6|6905.3|6902.5|97
1629792260000|2021-08-24 08:04:20|6906.5|6903.7|6905.8|6903|6906.5|6903.7|6905.8|6903|8
1629792270000|2021-08-24 08:04:30|6905.9|6903.1|6906.5|6903.7|6906.5|6903.7|6905.4|6902.6|7
1629792280000|2021-08-24 08:04:40|6906.3|6903.5|6905.5|6902.7|6906.4|6903.6|6905.5|6902.7|4
1629792290000|2021-08-24 08:04:50|6905.3|6902.5|6906.4|6903.6|6906.9|6904.1|6904.9|6902.1|26
1629792300000|2021-08-24 08:05:00|6906.3|6903.5|6905.4|6902.6|6906.3|6903.5|6904.9|6902.1|25
1629792310000|2021-08-24 08:05:10|6904.5|6901.7|6905|6902.2|6905.4|6902.6|6904.3|6901.5|3
1629792320000|2021-08-24 08:05:20|6905.4|6902.6|6905.3|6902.5|6906.9|6904.1|6905.3|6902.5|3
1629792330000|2021-08-24 08:05:30|6904.9|6902.1|6906.8|6904|6908.4|6905.6|6904.9|6902.1|24
1629792340000|2021-08-24 08:05:40|6905.9|6903.1|6905.4|6902.6|6906|6903.2|6905.4|6902.6|2
1629792350000|2021-08-24 08:05:50|6905.5|6902.7|6906.4|6903.6|6906.9|6904.1|6905.4|6902.6|10
1629792360000|2021-08-24 08:06:00|6905.9|6903.1|6906.9|6904.1|6907|6904.2|6905.9|6903.1|0
1629792370000|2021-08-24 08:06:10|6906.5|6903.7|6909.5|6906.7|6910.5|6907.7|6906.4|6903.6|17
1629792380000|2021-08-24 08:06:20|6909.4|6906.6|6909|6906.2|6909.4|6906.6|6908.9|6906.1|9
1629792390000|2021-08-24 08:06:30|6908.9|6906.1|6910|6907.2|6910|6907.2|6908.9|6906.1|20
1629792400000|2021-08-24 08:06:40|6909.9|6907.1|6909.5|6906.7|6909.9|6907.1|6908.4|6905.6|68
1629792410000|2021-08-24 08:06:50|6910.3|6907.5|6909.3|6906.5|6910.3|6907.5|6909.3|6906.5|3
1629792420000|2021-08-24 08:07:00|6912.8|6910|6915.5|6912.7|6916.3|6913.5|6912.8|6910|368
1629792430000|2021-08-24 08:07:10|6916.3|6913.5|6919.9|6917.1|6920.5|6917.7|6915.3|6912.5|316
1629792440000|2021-08-24 08:07:20|6920|6917.2|6923.9|6921.1|6924.5|6921.7|6919.9|6917.1|119
1629792450000|2021-08-24 08:07:30|6923.5|6920.7|6924.5|6921.7|6924.5|6921.7|6922.9|6920.1|38
1629792460000|2021-08-24 08:07:40|6924.4|6921.6|6923.4|6920.6|6924.4|6921.6|6921.9|6919.1|25
1629792470000|2021-08-24 08:07:50|6923.5|6920.7|6922.9|6920.1|6924.5|6921.7|6922.3|6919.5|83
1629792480000|2021-08-24 08:08:00|6922.5|6919.7|6923.5|6920.7|6923.5|6920.7|6922.5|6919.7|12
1629792490000|2021-08-24 08:08:10|6922.5|6919.7|6923|6920.2|6923.4|6920.6|6920.4|6917.6|58
1629792500000|2021-08-24 08:08:20|6922.9|6920.1|6925.4|6922.6|6925.5|6922.7|6922.4|6919.6|33
1629792510000|2021-08-24 08:08:30|6924.5|6921.7|6925.5|6922.7|6926|6923.2|6924.5|6921.7|292
1629792520000|2021-08-24 08:08:40|6925.9|6923.1|6924.5|6921.7|6925.9|6923.1|6923.9|6921.1|24
1629792530000|2021-08-24 08:08:50|6924.4|6921.6|6921.9|6919.1|6924.4|6921.6|6921.9|6919.1|40
1629792540000|2021-08-24 08:09:00|6921.5|6918.7|6921.9|6919.1|6922.5|6919.7|6921.5|6918.7|62
1629792550000|2021-08-24 08:09:10|6921.5|6918.7|6919.9|6917.1|6921.5|6918.7|6917.5|6914.7|74
1629792560000|2021-08-24 08:09:20|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6918.3|6915.5|10
1629792570000|2021-08-24 08:09:30|6919.8|6917|6918.9|6916.1|6920|6917.2|6918.9|6916.1|37
1629792580000|2021-08-24 08:09:40|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|6919.5|6916.7|7
1629792590000|2021-08-24 08:09:50|6918.6|6915.8|6918.5|6915.7|6918.6|6915.8|6918.5|6915.7|3
1629792600000|2021-08-24 08:10:00|6918.3|6915.5|6918.5|6915.7|6918.9|6916.1|6915.4|6912.6|22
1629792610000|2021-08-24 08:10:10|6919.3|6916.5|6919|6916.2|6919.5|6916.7|6918.9|6916.1|29
1629792620000|2021-08-24 08:10:20|6918.9|6916.1|6919.5|6916.7|6919.5|6916.7|6918.9|6916.1|16
1629792630000|2021-08-24 08:10:30|6919.6|6916.8|6920.5|6917.7|6921|6918.2|6919.6|6916.8|4
1629792640000|2021-08-24 08:10:40|6919.9|6917.1|6921.5|6918.7|6921.5|6918.7|6919.5|6916.7|211
1629792650000|2021-08-24 08:10:50|6921.6|6918.8|6922.5|6919.7|6923.5|6920.7|6921.6|6918.8|27
1629792660000|2021-08-24 08:11:00|6923.5|6920.7|6924.5|6921.7|6924.5|6921.7|6923.5|6920.7|66
1629792670000|2021-08-24 08:11:10|6925|6922.2|6925|6922.2|6925.5|6922.7|6924.5|6921.7|12
1629792680000|2021-08-24 08:11:20|6925.5|6922.7|6925.6|6922.8|6925.6|6922.8|6925|6922.2|6
1629792690000|2021-08-24 08:11:30|6925.5|6922.7|6932.5|6929.7|6933.6|6930.8|6925.5|6922.7|168
1629792700000|2021-08-24 08:11:40|6932.6|6929.8|6938.1|6935.3|6940|6937.2|6932.6|6929.8|175
1629792710000|2021-08-24 08:11:50|6938.6|6935.8|6936|6933.2|6938.6|6935.8|6935.6|6932.8|25
1629792720000|2021-08-24 08:12:00|6936.5|6933.7|6935.5|6932.7|6937|6934.2|6935|6932.2|80
1629792730000|2021-08-24 08:12:10|6935.1|6932.3|6935|6932.2|6936|6933.2|6934.5|6931.7|24
1629792740000|2021-08-24 08:12:20|6934.9|6932.1|6936.1|6933.3|6937.5|6934.7|6934.5|6931.7|10
1629792750000|2021-08-24 08:12:30|6936|6933.2|6932|6929.2|6936|6933.2|6932|6929.2|23
1629792760000|2021-08-24 08:12:40|6931|6928.2|6939.8|6937|6942.3|6939.5|6930.5|6927.1|467
1629792770000|2021-08-24 08:12:50|6939.7|6936.9|6936.9|6934.1|6939.7|6936.9|6936.9|6934.1|3
1629792780000|2021-08-24 08:13:00|6937.9|6935.1|6937.9|6935.1|6939.9|6937.1|6937.9|6935.1|18
1629792790000|2021-08-24 08:13:10|6936.8|6934|6934|6931.2|6936.8|6934|6933.4|6930.6|68
1629792800000|2021-08-24 08:13:20|6934.9|6932.1|6930.4|6927.6|6934.9|6932.1|6930.3|6927.5|18
1629792810000|2021-08-24 08:13:30|6930.3|6927.5|6926.9|6924.1|6930.3|6927.5|6926.3|6923.5|53
1629792820000|2021-08-24 08:13:40|6926.3|6923.5|6924.9|6922.1|6926.3|6923.5|6924.8|6922|54
1629792830000|2021-08-24 08:13:50|6924.4|6921.6|6926.5|6923.7|6926.5|6923.7|6923.9|6921.1|11
1629792840000|2021-08-24 08:14:00|6926.9|6924.1|6926|6923.2|6928.5|6925.7|6924.4|6921.6|42
1629792850000|2021-08-24 08:14:10|6926.9|6924.1|6924.9|6922.1|6926.9|6924.1|6924.9|6922.1|11
1629792860000|2021-08-24 08:14:20|6924.4|6921.6|6924.4|6921.6|6924.5|6921.7|6924.4|6921.6|2
1629792870000|2021-08-24 08:14:30|6924.3|6921.5|6924.4|6921.6|6924.4|6921.6|6924.3|6921.5|1
1629792880000|2021-08-24 08:14:40|6924.3|6921.5|6923.9|6921.1|6924.4|6921.6|6921.9|6919.1|7
1629792890000|2021-08-24 08:14:50|6924.4|6921.6|6925.4|6922.6|6925.9|6923.1|6923.9|6921.1|133
1629792900000|2021-08-24 08:15:00|6925.9|6923.1|6924.9|6922.1|6926.9|6924.1|6924.9|6922.1|6
1629792910000|2021-08-24 08:15:10|6925.4|6922.6|6924.9|6922.1|6925.4|6922.6|6924.4|6921.6|8
1629792920000|2021-08-24 08:15:20|6923.9|6921.1|6924.9|6922.1|6924.9|6922.1|6922.9|6920.1|29
1629792930000|2021-08-24 08:15:30|6924.4|6921.6|6924.9|6922.1|6924.9|6922.1|6924.4|6921.6|1
1629792940000|2021-08-24 08:15:40|6925.4|6922.6|6927.9|6925.1|6928.4|6925.6|6925.4|6922.6|12
1629792950000|2021-08-24 08:15:50|6926.9|6924.1|6925.9|6923.1|6926.9|6924.1|6925.9|6923.1|15
1629792960000|2021-08-24 08:16:00|6925.4|6922.6|6924.9|6922.1|6927.4|6924.6|6924.9|6922.1|6
1629792980000|2021-08-24 08:16:20|6924.4|6921.6|6924|6921.2|6924.4|6921.6|6921.4|6918.6|123
1629792990000|2021-08-24 08:16:30|6924.4|6921.6|6922.1|6919.3|6924.4|6921.6|6922.1|6919.3|32
1629793000000|2021-08-24 08:16:40|6922|6919.2|6923.9|6921.1|6923.9|6921.1|6921.9|6919.1|14
1629793010000|2021-08-24 08:16:50|6924.4|6921.6|6924|6921.2|6924.4|6921.6|6923.4|6920.6|5
1629793020000|2021-08-24 08:17:00|6924.4|6921.6|6927|6924.2|6927.5|6924.7|6924.4|6921.6|9
1629793030000|2021-08-24 08:17:10|6926.9|6924.1|6928.1|6925.3|6928.1|6925.3|6926.4|6923.6|12
1629793040000|2021-08-24 08:17:20|6928.5|6925.7|6928.4|6925.6|6929|6926.2|6928.4|6925.6|8
1629793050000|2021-08-24 08:17:30|6928.5|6925.7|6929.4|6926.6|6929.6|6926.8|6928.5|6925.7|13
1629793060000|2021-08-24 08:17:40|6928.9|6926.1|6929.5|6926.7|6930.4|6927.6|6928.5|6925.7|15
1629793070000|2021-08-24 08:17:50|6929.4|6926.6|6929.9|6927.1|6929.9|6927.1|6929.4|6926.6|13
1629793080000|2021-08-24 08:18:00|6929.4|6926.6|6929.9|6927.1|6929.9|6927.1|6926.9|6924.1|69
1629793090000|2021-08-24 08:18:10|6930|6927.2|6928.9|6926.1|6930|6927.2|6928.9|6926.1|4
1629793100000|2021-08-24 08:18:20|6928.5|6925.7|6927.5|6924.7|6928.5|6925.7|6927.5|6924.7|2
1629793110000|2021-08-24 08:18:30|6928.4|6925.6|6928.5|6925.7|6928.5|6925.7|6928.4|6925.6|2
1629793120000|2021-08-24 08:18:40|6928.4|6925.6|6927|6924.2|6928.4|6925.6|6927|6924.2|2
1629793130000|2021-08-24 08:18:50|6926.9|6924.1|6929.9|6927.1|6929.9|6927.1|6926.9|6924.1|37
1629793140000|2021-08-24 08:19:00|6929.5|6926.7|6930.4|6927.6|6932|6929.2|6929.5|6926.7|11
1629793150000|2021-08-24 08:19:10|6930|6927.2|6931|6928.2|6931.5|6928.7|6930|6927.2|2
1629793160000|2021-08-24 08:19:20|6930.5|6927.7|6930|6927.2|6930.5|6927.7|6929.2|6926.4|32
1629793170000|2021-08-24 08:19:30|6930.5|6927.7|6928.9|6926.1|6930.5|6927.7|6928.4|6925.6|141
1629793180000|2021-08-24 08:19:40|6928.4|6925.6|6928.6|6925.8|6928.9|6926.1|6928.4|6925.6|9
1629793190000|2021-08-24 08:19:50|6929.4|6926.6|6928.9|6926.1|6929.4|6926.6|6928.4|6925.6|18
1629793200000|2021-08-24 08:20:00|6929.1|6926.3|6929|6926.2|6929.5|6926.7|6929|6926.2|3
1629793210000|2021-08-24 08:20:10|6929.5|6926.7|6927.5|6924.7|6929.5|6926.7|6927|6924.2|10
1629793220000|2021-08-24 08:20:20|6927.4|6924.6|6927.9|6925.1|6928.4|6925.6|6927.4|6924.6|17
1629793230000|2021-08-24 08:20:30|6928|6925.2|6930|6927.2|6930|6927.2|6928|6925.2|2
1629793240000|2021-08-24 08:20:40|6930.4|6927.6|6930|6927.2|6931.6|6928.8|6930|6927.2|85
1629793250000|2021-08-24 08:20:50|6929.6|6926.8|6927|6924.2|6929.6|6926.8|6927|6924.2|53
1629793260000|2021-08-24 08:21:00|6926|6923.2|6925.6|6922.8|6926|6923.2|6924.9|6922.1|32
1629793270000|2021-08-24 08:21:10|6926.5|6923.7|6924.4|6921.6|6926.5|6923.7|6924.4|6921.6|31
1629793280000|2021-08-24 08:21:20|6924.9|6922.1|6924.5|6921.7|6925|6922.2|6923.9|6921.1|77
1629793290000|2021-08-24 08:21:30|6924|6921.2|6923.9|6921.1|6925|6922.2|6923.4|6920.6|14
1629793300000|2021-08-24 08:21:40|6923.4|6920.6|6923.9|6921.1|6923.9|6921.1|6923.4|6920.6|11
1629793310000|2021-08-24 08:21:50|6924|6921.2|6921.4|6918.6|6925|6922.2|6921.4|6918.6|98
1629793320000|2021-08-24 08:22:00|6920.9|6918.1|6918.4|6915.6|6920.9|6918.1|6916|6913.2|46
1629793330000|2021-08-24 08:22:10|6918.5|6915.7|6921.9|6919.1|6923.4|6920.6|6918.5|6915.7|144
1629793340000|2021-08-24 08:22:20|6922|6919.2|6920.4|6917.6|6922|6919.2|6920.4|6917.6|53
1629793350000|2021-08-24 08:22:30|6920.9|6918.1|6919|6916.2|6920.9|6918.1|6917.4|6914.6|34
1629793360000|2021-08-24 08:22:40|6919.4|6916.6|6919.4|6916.6|6920.4|6917.6|6919.4|6916.6|24
1629793370000|2021-08-24 08:22:50|6919.5|6916.7|6920.4|6917.6|6920.9|6918.1|6919.5|6916.7|26
1629793380000|2021-08-24 08:23:00|6920|6917.2|6919.4|6916.6|6921.4|6918.6|6919.4|6916.6|9
1629793390000|2021-08-24 08:23:10|6919|6916.2|6919.4|6916.6|6919.4|6916.6|6918.4|6915.6|14
1629793400000|2021-08-24 08:23:20|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|13
1629793410000|2021-08-24 08:23:30|6918.4|6915.6|6917.4|6914.6|6918.4|6915.6|6917.4|6914.6|14
1629793420000|2021-08-24 08:23:40|6917.9|6915.1|6918.9|6916.1|6918.9|6916.1|6917.9|6915.1|11
1629793430000|2021-08-24 08:23:50|6918.4|6915.6|6917.5|6914.7|6918.4|6915.6|6916.5|6913.7|12
1629793440000|2021-08-24 08:24:00|6917|6914.2|6914.4|6911.6|6917|6914.2|6913.6|6910.8|43
1629793450000|2021-08-24 08:24:10|6914.5|6911.7|6915|6912.2|6915.4|6912.6|6914.5|6911.7|6
1629793460000|2021-08-24 08:24:20|6915.4|6912.6|6915|6912.2|6915.4|6912.6|6915|6912.2|12
1629793470000|2021-08-24 08:24:30|6914.5|6911.7|6915|6912.2|6915|6912.2|6914.4|6911.6|20
1629793480000|2021-08-24 08:24:40|6916.6|6913.8|6916.4|6913.6|6917.5|6914.7|6916.4|6913.6|24
1629793490000|2021-08-24 08:24:50|6915|6912.2|6921.4|6918.6|6921.4|6918.6|6914.9|6912.1|63
1629793500000|2021-08-24 08:25:00|6921.6|6918.8|6922|6919.2|6923.4|6920.6|6921|6918.2|40
1629793510000|2021-08-24 08:25:10|6921.6|6918.8|6922|6919.2|6922.6|6919.8|6921.4|6918.6|16
1629793520000|2021-08-24 08:25:20|6922.4|6919.6|6921|6918.2|6922.4|6919.6|6921|6918.2|15
1629793530000|2021-08-24 08:25:30|6920.8|6918|6922|6919.2|6922.6|6919.8|6920.2|6917.4|133
1629793540000|2021-08-24 08:25:40|6922.1|6919.3|6922.4|6919.6|6922.4|6919.6|6922.1|6919.3|0
1629793550000|2021-08-24 08:25:50|6922|6919.2|6921.5|6918.7|6922|6919.2|6921.4|6918.6|27
1629793560000|2021-08-24 08:26:00|6921.4|6918.6|6920.9|6918.1|6921.4|6918.6|6920.9|6918.1|5
1629793570000|2021-08-24 08:26:10|6921.4|6918.6|6920.5|6917.7|6921.4|6918.6|6920.5|6917.7|24
1629793580000|2021-08-24 08:26:20|||||||||25
1629793590000|2021-08-24 08:26:30|6920.4|6917.6|6920|6917.2|6920.5|6917.7|6920|6917.2|22
1629793600000|2021-08-24 08:26:40|6920.6|6917.8|6921.9|6919.1|6922.4|6919.6|6920.4|6917.6|165
1629793610000|2021-08-24 08:26:50|6921.4|6918.6|6919.9|6917.1|6921.4|6918.6|6919.4|6916.6|47
1629793620000|2021-08-24 08:27:00|6920|6917.2|6919.9|6917.1|6920.4|6917.6|6919.5|6916.7|43
1629793630000|2021-08-24 08:27:10|6920.4|6917.6|6920|6917.2|6920.4|6917.6|6919.9|6917.1|8
1629793640000|2021-08-24 08:27:20|6920.4|6917.6|6922.6|6919.8|6922.6|6919.8|6919.5|6916.7|42
1629793650000|2021-08-24 08:27:30|6922.5|6919.7|6925.4|6922.6|6926.4|6923.6|6921.5|6918.7|239
1629793660000|2021-08-24 08:27:40|6924.4|6921.6|6924.3|6921.5|6925|6922.2|6922.5|6919.7|34
1629793670000|2021-08-24 08:27:50|6923.9|6921.1|6924.4|6921.6|6924.9|6922.1|6923.9|6921.1|27
1629793680000|2021-08-24 08:28:00|6925.6|6922.8|6929|6926.2|6930.5|6927.7|6925.6|6922.8|177
1629793690000|2021-08-24 08:28:10|6928.6|6925.8|6927.3|6924.5|6928.6|6925.8|6926.3|6923.5|196
1629793700000|2021-08-24 08:28:20|6927.4|6924.6|6926.3|6923.5|6928.4|6925.6|6926.3|6923.5|169
1629793710000|2021-08-24 08:28:30|6926.4|6923.6|6926.4|6923.6|6928.3|6925.5|6926.3|6923.5|79
1629793720000|2021-08-24 08:28:40|6926.3|6923.5|6926.3|6923.5|6927.3|6924.5|6926.3|6923.5|84
1629793730000|2021-08-24 08:28:50|6927.2|6924.4|6926.4|6923.6|6927.4|6924.6|6925.8|6923|571
1629793740000|2021-08-24 08:29:00|6926.6|6923.8|6920.8|6918|6927.4|6924.6|6920.3|6917.5|460
1629793750000|2021-08-24 08:29:10|6920.3|6917.5|6920.3|6917.5|6922.3|6919.5|6919.3|6916.5|287
1629793760000|2021-08-24 08:29:20|6920.8|6918|6922.8|6920|6923.8|6921|6920.8|6918|174
1629793770000|2021-08-24 08:29:30|6923.3|6920.5|6922.2|6919.4|6923.3|6920.5|6921.3|6918.5|194
1629793780000|2021-08-24 08:29:40|6921.3|6918.5|6919.9|6917.1|6921.4|6918.6|6919.3|6916.5|431
1629793790000|2021-08-24 08:29:50|6919.8|6917|6923.3|6920.5|6923.4|6920.6|6919.3|6916.5|372
1629793800000|2021-08-24 08:30:00|6922.4|6919.6|6920.3|6917.5|6923.4|6920|6917.4|6914.6|359
1629793810000|2021-08-24 08:30:10|6919.4|6916.6|6918.3|6915.5|6920.3|6917.5|6918.3|6915.5|162
1629793820000|2021-08-24 08:30:20|6918.4|6915.6|6919.4|6916.6|6920.3|6917.5|6918.4|6915.6|129
1629793830000|2021-08-24 08:30:30|6920.4|6917.6|6921.8|6919|6922.4|6919.6|6918.3|6915.5|281
1629793840000|2021-08-24 08:30:40|6922.3|6919.5|6921.3|6918.5|6922.3|6919.5|6920.8|6918|140
1629793850000|2021-08-24 08:30:50|6921.4|6918.6|6924.3|6921.5|6924.3|6921.5|6921.3|6918.5|85
1629793860000|2021-08-24 08:31:00|6923.4|6920.6|6927.3|6924.5|6927.3|6924.5|6923.4|6920.6|118
1629793870000|2021-08-24 08:31:10|6926.4|6923.6|6924.3|6921.5|6927.3|6924.5|6924.3|6921.5|115
1629793880000|2021-08-24 08:31:20|6924.8|6922|6926.3|6923.5|6926.8|6924|6924.8|6922|310
1629793890000|2021-08-24 08:31:30|6925.8|6923|6923.7|6920.9|6926.3|6923.5|6923.7|6920.9|378
1629793900000|2021-08-24 08:31:40|6923.2|6920.4|6927.8|6925|6928.3|6925.5|6923.2|6920.4|55
1629793910000|2021-08-24 08:31:50|6928.2|6925.4|6927.3|6924.5|6928.2|6925.4|6927.2|6924.4|6
1629793920000|2021-08-24 08:32:00|6927.2|6924.4|6929.2|6926.4|6929.3|6926.5|6927.2|6924.4|86
1629793930000|2021-08-24 08:32:10|6929.1|6926.3|6928.1|6925.3|6929.1|6926.3|6927.3|6924.5|18
1629793940000|2021-08-24 08:32:20|6927.2|6924.4|6923.2|6920.4|6927.2|6924.4|6922.3|6919.5|39
1629793950000|2021-08-24 08:32:30|6922.7|6919.9|6922.8|6920|6923.6|6920.8|6922.2|6919.4|64
1629793960000|2021-08-24 08:32:40|6922.7|6919.9|6918.7|6915.9|6922.7|6919.9|6918.7|6915.9|885
1629793970000|2021-08-24 08:32:50|6918.3|6915.5|6919.3|6916.5|6920.1|6917.3|6918.3|6915.5|149
1629793980000|2021-08-24 08:33:00|6918.7|6915.9|6916.2|6913.4|6918.7|6915.9|6916.1|6913.3|69
1629793990000|2021-08-24 08:33:10|6916.6|6913.8|6919.3|6916.5|6919.3|6916.5|6916.6|6913.8|128
1629794000000|2021-08-24 08:33:20|6920.1|6917.3|6918.2|6915.4|6920.1|6917.3|6918.1|6915.3|39
1629794010000|2021-08-24 08:33:30|6918.1|6915.3|6915.7|6912.9|6918.1|6915.3|6915.3|6912.5|94
1629794020000|2021-08-24 08:33:40|6915.8|6913|6915.3|6912.5|6916.3|6913.5|6915.3|6912.5|45
1629794030000|2021-08-24 08:33:50|6915.8|6913|6918.3|6915.5|6918.3|6915.5|6915.8|6913|106
1629794040000|2021-08-24 08:34:00|6918.2|6915.4|6917.7|6914.9|6918.2|6915.4|6916.8|6914|18
1629794050000|2021-08-24 08:34:10|6917.3|6914.5|6915.7|6912.9|6917.3|6914.5|6915.7|6912.9|55
1629794060000|2021-08-24 08:34:20|6915.3|6912.5|6916.1|6913.3|6916.1|6913.3|6915.3|6912.5|27
1629794070000|2021-08-24 08:34:30|6916.3|6913.5|6917.3|6914.5|6917.3|6914.5|6916.3|6913.5|62
1629794080000|2021-08-24 08:34:40|6916.8|6914|6916.7|6913.9|6917.3|6914.5|6916.7|6913.9|3
1629794090000|2021-08-24 08:34:50|6917.1|6914.3|6919.3|6916.5|6921.2|6918.4|6917.1|6914.3|61
1629794100000|2021-08-24 08:35:00|6918.8|6916|6918.8|6916|6919.3|6916.5|6918.3|6915.5|45
1629794110000|2021-08-24 08:35:10|6918.7|6915.9|6921.8|6919|6922.3|6919.5|6918.3|6915.5|22
1629794120000|2021-08-24 08:35:20|6923.3|6920.5|6920.8|6918|6923.3|6920.5|6920.8|6918|84
1629794130000|2021-08-24 08:35:30|6920.3|6917.5|6919.3|6916.5|6920.3|6917.5|6919.2|6916.4|8
1629794140000|2021-08-24 08:35:40|6920.2|6917.4|6922.7|6919.9|6922.7|6919.9|6919.7|6916.9|128
1629794150000|2021-08-24 08:35:50|6922.8|6920|6921.2|6918.4|6924.3|6921.5|6921.2|6918.4|72
1629794160000|2021-08-24 08:36:00|6920.7|6917.9|6919.8|6917|6920.8|6918|6919.8|6917|187
1629794170000|2021-08-24 08:36:10|6919.3|6916.5|6918.3|6915.5|6919.3|6916.5|6917.7|6914.9|36
1629794180000|2021-08-24 08:36:20|6918.2|6915.4|6917.2|6914.4|6918.3|6915.5|6916.6|6913.8|34
1629794190000|2021-08-24 08:36:30|6916.7|6913.9|6915.3|6912.5|6916.7|6913.9|6915.3|6912.5|9
1629794200000|2021-08-24 08:36:40|6915.4|6912.6|6915.9|6913.1|6915.9|6913.1|6915.4|6912.6|47
1629794210000|2021-08-24 08:36:50|6915.8|6913|6914.4|6911.6|6915.8|6913|6914.4|6911.6|1
1629794220000|2021-08-24 08:37:00|6914.8|6912|6916.4|6913.6|6916.4|6913.6|6914.8|6912|36
1629794230000|2021-08-24 08:37:10|6916.3|6913.5|6915.4|6912.6|6916.3|6913.5|6915.4|6912.6|44
1629794240000|2021-08-24 08:37:20|||||||||3
1629794250000|2021-08-24 08:37:30|6916.4|6913.6|6915.4|6912.6|6916.4|6913.6|6915.4|6912.6|34
1629794260000|2021-08-24 08:37:40|6916.4|6913.6|6916.4|6913.6|6916.4|6913.6|6916|6913.2|39
1629794270000|2021-08-24 08:37:50|6916.3|6913.5|6916.9|6914.1|6917.5|6914.7|6915.9|6913.1|5
1629794280000|2021-08-24 08:38:00|6916.4|6913.6|6916.3|6913.5|6916.4|6913.6|6915.4|6912.6|86
1629794290000|2021-08-24 08:38:10|6915.8|6913|6910.3|6907.5|6915.8|6913|6910.3|6907.5|152
1629794300000|2021-08-24 08:38:20|6909.3|6906.5|6903.4|6900.6|6909.3|6906.5|6901.8|6899|193
1629794310000|2021-08-24 08:38:30|6904.3|6901.5|6902.2|6899.4|6905.3|6902.5|6902.2|6899.4|36
1629794320000|2021-08-24 08:38:40|6901.7|6898.9|6900.3|6897.5|6901.7|6898.9|6898.7|6895.9|23
1629794330000|2021-08-24 08:38:50|6899.3|6896.5|6902.3|6899.5|6902.7|6899.9|6899.3|6896.5|24
1629794340000|2021-08-24 08:39:00|6901.8|6899|6902.8|6900|6903.1|6900.3|6901.8|6899|219
1629794350000|2021-08-24 08:39:10|6902.4|6899.6|6902.5|6899.7|6902.5|6899.7|6900.4|6897.6|268
1629794360000|2021-08-24 08:39:20|6902.3|6899.5|6903.8|6901|6904.3|6901.5|6902.3|6899.5|151
1629794370000|2021-08-24 08:39:30|6903.3|6900.5|6901.8|6899|6903.3|6900.5|6901.3|6898.5|24
1629794380000|2021-08-24 08:39:40|6901.9|6899.1|6904.4|6901.6|6904.4|6901.6|6901.9|6899.1|38
1629794390000|2021-08-24 08:39:50|6904.3|6901.5|6902.8|6900|6904.4|6901.6|6902.8|6900|25
1629794400000|2021-08-24 08:40:00|6903.3|6900.5|6905.4|6902.6|6905.4|6902.6|6903.3|6900.5|89
1629794410000|2021-08-24 08:40:10|6905.3|6902.5|6905.3|6902.5|6905.8|6903|6905.3|6902.5|4
1629794420000|2021-08-24 08:40:20|6903.8|6901|6904.4|6901.6|6904.4|6901.6|6903.8|6901|1
1629794430000|2021-08-24 08:40:30|6905.3|6902.5|6905.3|6902.5|6905.4|6902.6|6905.3|6902.5|1
1629794440000|2021-08-24 08:40:40|6904.3|6901.5|6905.3|6902.5|6905.3|6902.5|6904.3|6901.5|3
1629794450000|2021-08-24 08:40:50|||||||||25
1629794460000|2021-08-24 08:41:00|6905.4|6902.6|6910.8|6908|6910.8|6908|6905.4|6902.6|49
1629794470000|2021-08-24 08:41:10|6910.3|6907.5|6910.3|6907.5|6911.3|6908.5|6910.3|6907.5|0
1629794480000|2021-08-24 08:41:20|6910.4|6907.6|6911.3|6908.5|6911.8|6909|6910.4|6907.6|74
1629794490000|2021-08-24 08:41:30|6909.4|6906.6|6911.7|6908.9|6911.9|6909.1|6909.4|6906.6|21
1629794500000|2021-08-24 08:41:40|6911.4|6908.6|6911.4|6908.6|6911.4|6908.6|6911.3|6908.5|3
1629794510000|2021-08-24 08:41:50|6911.3|6908.5|6910.3|6907.5|6911.3|6908.5|6909.8|6907|21
1629794520000|2021-08-24 08:42:00|6910.2|6907.4|6912.8|6910|6914.4|6911.6|6909.4|6906.6|284
1629794530000|2021-08-24 08:42:10|6912.9|6910.1|6912.8|6910|6913.4|6910.6|6912.8|6910|25
1629794540000|2021-08-24 08:42:20|6912.3|6909.5|6915.9|6913.1|6916.8|6914|6912.3|6909.5|141
1629794550000|2021-08-24 08:42:30|6916.8|6914|6915.2|6912.4|6916.8|6914|6915.2|6912.4|17
1629794560000|2021-08-24 08:42:40|6914.8|6912|6913.8|6911|6914.8|6912|6913.7|6910.9|11
1629794570000|2021-08-24 08:42:50|6914.2|6911.4|6913.2|6910.4|6914.8|6912|6913.2|6910.4|21
1629794580000|2021-08-24 08:43:00|6912.4|6909.6|6913.9|6911.1|6913.9|6911.1|6912.4|6909.6|31
1629794590000|2021-08-24 08:43:10|6914.3|6911.5|6913.3|6910.5|6914.3|6911.5|6912.9|6910.1|4
1629794600000|2021-08-24 08:43:20|6913.4|6910.6|6913.3|6910.5|6913.9|6911.1|6913.3|6910.5|3
1629794610000|2021-08-24 08:43:30|6913.4|6910.6|6913.3|6910.5|6914.3|6911.5|6913.3|6910.5|1
1629794620000|2021-08-24 08:43:40|6913.8|6911|6913.8|6911|6914.3|6911.5|6913.7|6910.9|0
1629794630000|2021-08-24 08:43:50|6913.9|6911.1|6913.7|6910.9|6913.9|6911.1|6913.7|6910.9|0
1629794640000|2021-08-24 08:44:00|6912.8|6910|6912.7|6909.9|6912.9|6910.1|6912.3|6909.5|10
1629794650000|2021-08-24 08:44:10|6912.2|6909.4|6912.8|6910|6912.9|6910.1|6912.2|6909.4|2
1629794660000|2021-08-24 08:44:20|6912.7|6909.9|6912.3|6909.5|6912.7|6909.9|6912.3|6909.5|0
1629794670000|2021-08-24 08:44:30|6912.2|6909.4|6912.4|6909.6|6912.4|6909.6|6912.2|6909.4|0
1629794680000|2021-08-24 08:44:40|6912.3|6909.5|6912.3|6909.5|6912.4|6909.6|6912.3|6909.5|3
1629794690000|2021-08-24 08:44:50|6912.4|6909.6|6912.2|6909.4|6912.4|6909.6|6912.2|6909.4|0
1629794700000|2021-08-24 08:45:00|6912.4|6909.6|6912.3|6909.5|6912.4|6909.6|6912.3|6909.5|5
1629794710000|2021-08-24 08:45:10|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|6912.2|6909.4|3
1629794720000|2021-08-24 08:45:20|6912.4|6909.6|6916.4|6913.6|6917.3|6914.5|6912.2|6909.4|218
1629794730000|2021-08-24 08:45:30|6916|6913.2|6916.4|6913.6|6916.4|6913.6|6915.9|6913.1|5
1629794740000|2021-08-24 08:45:40|6917.4|6914.6|6917.4|6914.6|6918.9|6916.1|6917.4|6914.6|17
1629794750000|2021-08-24 08:45:50|6917.6|6914.8|6917|6914.2|6918|6915.2|6917|6914.2|78
1629794760000|2021-08-24 08:46:00|6916.6|6913.8|6915|6912.2|6916.6|6913.8|6914|6911.2|97
1629794770000|2021-08-24 08:46:10|6916.5|6913.7|6915.4|6912.6|6916.5|6913.7|6914.9|6912.1|56
1629794780000|2021-08-24 08:46:20|6915|6912.2|6916.4|6913.6|6916.5|6913.7|6915|6912.2|2
1629794790000|2021-08-24 08:46:30|6916|6913.2|6914.5|6911.7|6916|6913.2|6914.4|6911.6|2
1629794800000|2021-08-24 08:46:40|6914.4|6911.6|6914.4|6911.6|6914.5|6911.7|6913.9|6911.1|6
1629794810000|2021-08-24 08:46:50|6915|6912.2|6914.4|6911.6|6915|6912.2|6914.4|6911.6|42
1629794820000|2021-08-24 08:47:00|6914.3|6911.5|6913.5|6910.7|6914.3|6911.5|6912.4|6909.6|6
1629794830000|2021-08-24 08:47:10|6913|6910.2|6914.1|6911.3|6914.1|6911.3|6912.9|6910.1|2
1629794840000|2021-08-24 08:47:20|6915.4|6912.6|6915.6|6912.8|6915.6|6912.8|6914|6911.2|28
1629794850000|2021-08-24 08:47:30|6916|6913.2|6917|6914.2|6917.1|6914.3|6916|6913.2|30
1629794860000|2021-08-24 08:47:40|6917.1|6914.3|6918|6915.2|6918|6915.2|6917|6914.2|45
1629794870000|2021-08-24 08:47:50|6919|6916.2|6917.6|6914.8|6919|6916.2|6917.6|6914.8|58
1629794880000|2021-08-24 08:48:00|6918|6915.2|6916.6|6913.8|6918|6915.2|6916.6|6913.8|79
1629794890000|2021-08-24 08:48:10|6917|6914.2|6919.4|6916.6|6919.4|6916.6|6917|6914.2|41
1629794900000|2021-08-24 08:48:20|6918.9|6916.1|6919|6916.2|6919|6916.2|6918.9|6916.1|0
1629794910000|2021-08-24 08:48:30|6919.4|6916.6|6919.1|6916.3|6921|6918.2|6919|6916.2|31
1629794920000|2021-08-24 08:48:40|6919.3|6916.5|6918.4|6915.6|6919.3|6916.5|6918|6915.2|24
1629794930000|2021-08-24 08:48:50|6917.6|6914.8|6919|6916.2|6919|6916.2|6917|6914.2|31
1629794940000|2021-08-24 08:49:00|6918.5|6915.7|6920.1|6917.3|6920.1|6917.3|6918.2|6915.4|22
1629794950000|2021-08-24 08:49:10|6920|6917.2|6920|6917.2|6920.1|6917.3|6919.5|6916.7|1
1629794960000|2021-08-24 08:49:20|6920.1|6917.3|6921.6|6918.8|6921.6|6918.8|6920|6917.2|0
1629794970000|2021-08-24 08:49:30|6922.6|6919.8|6923|6920.2|6923|6920.2|6922.6|6919.8|57
1629794980000|2021-08-24 08:49:40|6922.6|6919.8|6921.6|6918.8|6922.6|6919.8|6921.5|6918.7|14
1629794990000|2021-08-24 08:49:50|6921.5|6918.7|6920.4|6917.6|6921.6|6918.8|6920.4|6917.6|4
1629795000000|2021-08-24 08:50:00|6920.6|6917.8|6920.1|6917.3|6921.1|6918.3|6920.1|6917.3|10
1629795010000|2021-08-24 08:50:10|6920.6|6917.8|6919.5|6916.7|6921|6918.2|6919.5|6916.7|8
1629795020000|2021-08-24 08:50:20|6919.2|6916.4|6920.9|6918.1|6921.1|6918.3|6919.2|6916.4|9
1629795030000|2021-08-24 08:50:30|6920.5|6917.7|6923|6920.2|6923|6920.2|6920.5|6917.7|34
1629795040000|2021-08-24 08:50:40|6921.4|6918.6|6920.5|6917.7|6921.4|6918.6|6920.5|6917.7|1
1629795050000|2021-08-24 08:50:50|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|6920.4|6917.6|3
1629795060000|2021-08-24 08:51:00|6921|6918.2|6924.6|6921.8|6924.6|6921.8|6921|6918.2|21
1629795070000|2021-08-24 08:51:10|6923.5|6920.7|6922|6919.2|6923.5|6920.7|6922|6919.2|5
1629795080000|2021-08-24 08:51:20|6921.2|6918.4|6921.6|6918.8|6921.6|6918.8|6921|6918.2|46
1629795090000|2021-08-24 08:51:30|6922.5|6919.7|6921.4|6918.6|6922.5|6919.7|6921.4|6918.6|0
1629795100000|2021-08-24 08:51:40|6921.1|6918.3|6921.1|6918.3|6921.1|6918.3|6921|6918.2|0
1629795110000|2021-08-24 08:51:50|6921.6|6918.8|6921.1|6918.3|6921.6|6918.8|6920.7|6917.9|0
1629795120000|2021-08-24 08:52:00|6921|6918.2|6919.5|6916.7|6921|6918.2|6919.5|6916.7|4
1629795130000|2021-08-24 08:52:10|6919|6916.2|6918|6915.2|6919.1|6916.3|6918|6915.2|3
1629795140000|2021-08-24 08:52:20|6919.1|6916.3|6918.5|6915.7|6919.1|6916.3|6918.5|6915.7|24
1629795150000|2021-08-24 08:52:30|6918.6|6915.8|6920|6917.2|6920|6917.2|6918.6|6915.8|11
1629795160000|2021-08-24 08:52:40|6920.1|6917.3|6918.1|6915.3|6920.1|6917.3|6918|6915.2|1
1629795170000|2021-08-24 08:52:50|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|6918.4|6915.6|0
1629795180000|2021-08-24 08:53:00|6918|6915.2|6918|6915.2|6918|6915.2|6918|6915.2|0
1629795190000|2021-08-24 08:53:10|6918.6|6915.8|6918.1|6915.3|6919|6916.2|6918.1|6915.3|52
1629795200000|2021-08-24 08:53:20|6918|6915.2|6918.1|6915.3|6918.6|6915.8|6918|6915.2|1
1629795210000|2021-08-24 08:53:30|6917.1|6914.3|6918.1|6915.3|6918.1|6915.3|6917|6914.2|25
1629795220000|2021-08-24 08:53:40|6916.6|6913.8|6916.1|6913.3|6916.6|6913.8|6916.1|6913.3|3
1629795230000|2021-08-24 08:53:50|6916.6|6913.8|6918.3|6915.5|6918.3|6915.5|6915.2|6912.4|17
1629795240000|2021-08-24 08:54:00|6919.1|6916.3|6918.1|6915.3|6919.6|6916.8|6918.1|6915.3|28
1629795250000|2021-08-24 08:54:10|6917.9|6915.1|6915.5|6912.7|6917.9|6915.1|6914.5|6911.7|21
1629795260000|2021-08-24 08:54:20|6915.6|6912.8|6914.4|6911.6|6916|6913.2|6914.4|6911.6|86
1629795270000|2021-08-24 08:54:30|6913.4|6910.6|6913.5|6910.7|6913.5|6910.7|6912.5|6909.7|17
1629795280000|2021-08-24 08:54:40|6913.4|6910.6|6913.4|6910.6|6913.4|6910.6|6912.5|6909.7|52
1629795290000|2021-08-24 08:54:50|6912.3|6909.5|6908.9|6906.1|6912.3|6909.5|6908.2|6905.4|21
1629795300000|2021-08-24 08:55:00|6909|6906.2|6907.9|6905.1|6909.9|6907.1|6907.9|6905.1|110
1629795310000|2021-08-24 08:55:10|6908|6905.2|6905.5|6902.7|6908.4|6905.6|6904.5|6901.7|14
1629795320000|2021-08-24 08:55:20|6905.8|6903|6907.5|6904.7|6907.6|6904.8|6905.8|6903|1
1629795330000|2021-08-24 08:55:30|6907.9|6905.1|6908.5|6905.7|6908.5|6905.7|6907.9|6905.1|2
1629795340000|2021-08-24 08:55:40|6908.4|6905.6|6908.5|6905.7|6909.1|6906.3|6908.4|6905.6|12
1629795350000|2021-08-24 08:55:50|6908.4|6905.6|6905.4|6902.6|6908.4|6905.6|6905.4|6902.6|7
1629795360000|2021-08-24 08:56:00|6904.4|6901.6|6904.9|6902.1|6904.9|6902.1|6903.9|6901.1|35
1629795370000|2021-08-24 08:56:10|6905.4|6902.6|6905.9|6903.1|6906.4|6903.6|6905.4|6902.6|5
1629795380000|2021-08-24 08:56:20|6906.1|6903.3|6908.4|6905.6|6908.4|6905.6|6906.1|6903.3|33
1629795390000|2021-08-24 08:56:30|6907.9|6905.1|6906.9|6904.1|6907.9|6905.1|6906.9|6904.1|1
1629795400000|2021-08-24 08:56:40|6907|6904.2|6906|6903.2|6907.4|6904.6|6905.9|6903.1|1
1629795410000|2021-08-24 08:56:50|6905.9|6903.1|6905.9|6903.1|6905.9|6903.1|6905.8|6903|6
1629795420000|2021-08-24 08:57:00|6906.9|6904.1|6908|6905.2|6908|6905.2|6906.9|6904.1|4
1629795430000|2021-08-24 08:57:10|||||||||1
1629795440000|2021-08-24 08:57:20|6908.5|6905.7|6907.5|6904.7|6908.5|6905.7|6907.4|6904.6|2
1629795450000|2021-08-24 08:57:30|6907.9|6905.1|6909.4|6906.6|6909.4|6906.6|6907.9|6905.1|3
1629795460000|2021-08-24 08:57:40|6909.2|6906.4|6908.4|6905.6|6909.2|6906.4|6907.4|6904.6|66
1629795470000|2021-08-24 08:57:50|6908.8|6906|6907.4|6904.6|6908.9|6906.1|6907.4|6904.6|3
1629795480000|2021-08-24 08:58:00|6907.3|6904.5|6904.9|6902.1|6907.4|6904.6|6904.4|6901.6|458
1629795490000|2021-08-24 08:58:10|6905.4|6902.6|6905.4|6902.6|6907.4|6904.6|6905.3|6902.5|100
1629795500000|2021-08-24 08:58:20|6906.6|6903.8|6907.9|6905.1|6907.9|6905.1|6906.6|6903.8|26
1629795510000|2021-08-24 08:58:30|6906.9|6904.1|6906.9|6904.1|6906.9|6904.1|6906.8|6904|6
1629795520000|2021-08-24 08:58:40|6905.4|6902.6|6906.3|6903.5|6907.3|6904.5|6905.3|6902.5|359
1629795530000|2021-08-24 08:58:50|6906.4|6903.6|6907.3|6904.5|6907.4|6904.6|6906.4|6903.6|4
1629795540000|2021-08-24 08:59:00|||||||||1
1629795550000|2021-08-24 08:59:10|6906.3|6903.5|6906.9|6904.1|6906.9|6904.1|6906.2|6903.4|61
1629795560000|2021-08-24 08:59:20|6907.4|6904.6|6907.3|6904.5|6907.4|6904.6|6907.3|6904.5|6
1629795570000|2021-08-24 08:59:30|6906.4|6903.6|6906.9|6904.1|6907.4|6904.6|6905.8|6903|33
1629795580000|2021-08-24 08:59:40|6906.4|6903.6|6905.4|6902.6|6906.4|6903.6|6905.4|6902.6|3
1629795590000|2021-08-24 08:59:50|6905.3|6902.5|6905|6902.2|6905.3|6902.5|6904.5|6901.7|10
1629795600000|2021-08-24 09:00:00|6905.4|6902.6|6902.3|6899.5|6905.4|6902.6|6902.3|6899.5|49
1629795610000|2021-08-24 09:00:10|6901.8|6899|6902.3|6899.5|6902.3|6899.5|6900.3|6897.5|4
1629795620000|2021-08-24 09:00:20|6902.4|6899.6|6902.3|6899.5|6903.4|6900.6|6901.8|6899|5
1629795630000|2021-08-24 09:00:30|6901.4|6898.6|6901.4|6898.6|6901.4|6898.6|6900.4|6897.6|119
1629795640000|2021-08-24 09:00:40|6902.4|6899.6|6902.8|6900|6902.9|6900.1|6902.4|6899.6|8
1629795650000|2021-08-24 09:00:50|6902.4|6899.6|6903.4|6900.6|6903.4|6900.6|6902.3|6899.5|25
1629795660000|2021-08-24 09:01:00|6903.8|6901|6904.4|6901.6|6904.4|6901.6|6903.8|6901|3
1629795670000|2021-08-24 09:01:10|6904.8|6902|6905.8|6903|6905.8|6903|6904.8|6902|10
1629795680000|2021-08-24 09:01:20|6905.4|6902.6|6904.4|6901.6|6905.4|6902.6|6903.4|6900.6|4
1629795690000|2021-08-24 09:01:30|6904.3|6901.5|6906.7|6903.9|6906.8|6904|6904.3|6901.5|53
1629795700000|2021-08-24 09:01:40|6906.8|6904|6905.3|6902.5|6907.4|6904.6|6905.3|6902.5|23
1629795710000|2021-08-24 09:01:50|6905.7|6902.9|6904.3|6901.5|6905.7|6902.9|6904.3|6901.5|3
1629795720000|2021-08-24 09:02:00|6904.7|6901.9|6902.3|6899.5|6904.8|6902|6902.3|6899.5|173
1629795730000|2021-08-24 09:02:10|6901.9|6899.1|6901.4|6898.6|6901.9|6899.1|6900.3|6897.5|13
1629795750000|2021-08-24 09:02:30|6899.8|6897|6900.8|6898|6900.8|6898|6899.8|6897|91
1629795760000|2021-08-24 09:02:40|6900.7|6897.9|6902.2|6899.4|6902.3|6899.5|6900.7|6897.9|14
1629795770000|2021-08-24 09:02:50|6902.3|6899.5|6902.8|6900|6903.8|6901|6902.3|6899.5|20
1629795780000|2021-08-24 09:03:00|6902.7|6899.9|6901.8|6899|6902.8|6900|6901.8|6899|12
1629795790000|2021-08-24 09:03:10|6901.4|6898.6|6903.4|6900.6|6903.4|6900.6|6901.4|6898.6|9
1629795800000|2021-08-24 09:03:20|6903.3|6900.5|6903.4|6900.6|6903.4|6900.6|6903.3|6900.5|1
1629795810000|2021-08-24 09:03:30|6903.8|6901|6902.3|6899.5|6903.8|6901|6902.3|6899.5|11
1629795820000|2021-08-24 09:03:40|6902.2|6899.4|6902.3|6899.5|6902.9|6900.1|6901.9|6899.1|5
1629795830000|2021-08-24 09:03:50|6902.2|6899.4|6899.8|6897|6902.2|6899.4|6899.8|6897|3
1629795840000|2021-08-24 09:04:00|6899.4|6896.6|6902.9|6900.1|6902.9|6900.1|6899.4|6896.6|276
1629795850000|2021-08-24 09:04:10|6902.8|6900|6901.4|6898.6|6902.8|6900|6901.3|6898.5|1
1629795860000|2021-08-24 09:04:20|6901.3|6898.5|6901.4|6898.6|6901.4|6898.6|6900.7|6897.9|5
1629795870000|2021-08-24 09:04:30|6901.3|6898.5|6897.8|6895|6901.3|6898.5|6897.8|6895|14
1629795880000|2021-08-24 09:04:40|6897.7|6894.9|6897.3|6894.5|6897.7|6894.9|6896.8|6894|23
1629795890000|2021-08-24 09:04:50|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|6897.4|6894.6|2
1629795900000|2021-08-24 09:05:00|6897.8|6895|6897.8|6895|6898.2|6895.4|6897.7|6894.9|25
1629795910000|2021-08-24 09:05:10|6898.2|6895.4|6898.2|6895.4|6898.4|6895.6|6898.2|6895.4|33
1629795920000|2021-08-24 09:05:20|6898.4|6895.6|6899.2|6896.4|6899.4|6896.6|6898.4|6895.6|10
1629795930000|2021-08-24 09:05:30|6899.3|6896.5|6899.1|6896.3|6899.3|6896.5|6899.1|6896.3|5
1629795940000|2021-08-24 09:05:40|6898.2|6895.4|6898.3|6895.5|6898.3|6895.5|6898.2|6895.4|11
1629795950000|2021-08-24 09:05:50|6898.2|6895.4|6897.7|6894.9|6898.2|6895.4|6897.4|6894.6|16
1629795960000|2021-08-24 09:06:00|6897.8|6895|6897.2|6894.4|6897.8|6895|6897.2|6894.4|24
1629795970000|2021-08-24 09:06:10|6897.4|6894.6|6900.4|6897.6|6900.4|6897.6|6897.4|6894.6|18
1629795980000|2021-08-24 09:06:20|6900.8|6898|6900.4|6897.6|6900.9|6898.1|6900.3|6897.5|3
1629795990000|2021-08-24 09:06:30|6901.4|6898.6|6901.3|6898.5|6901.4|6898.6|6901.3|6898.5|7
1629796000000|2021-08-24 09:06:40|6901.4|6898.6|6907.4|6904.6|6907.8|6905|6900.4|6897.6|111
1629796010000|2021-08-24 09:06:50|6907.6|6904.8|6907.3|6904.5|6908.4|6905.6|6906.4|6903.6|323
1629796020000|2021-08-24 09:07:00|6907.2|6904.4|6905.6|6902.8|6907.3|6904.5|6905.6|6902.8|162
1629796030000|2021-08-24 09:07:10|6905.2|6902.4|6905.6|6902.8|6905.6|6902.8|6905.1|6902.3|1
1629796040000|2021-08-24 09:07:20|6905.1|6902.3|6907.6|6904.8|6907.6|6904.8|6905.1|6902.3|11
1629796050000|2021-08-24 09:07:30|6908.1|6905.3|6907.2|6904.4|6908.1|6905.3|6907.1|6904.3|508
1629796060000|2021-08-24 09:07:40|6907.3|6904.5|6910.4|6907.6|6911.8|6909|6907.3|6904.5|141
1629796070000|2021-08-24 09:07:50|6910.2|6907.4|6911.8|6909|6911.8|6909|6910.2|6907.4|2
1629796080000|2021-08-24 09:08:00|6911.9|6909.1|6912.4|6909.6|6914.2|6911.4|6911.9|6909.1|51
1629796090000|2021-08-24 09:08:10|6910.9|6908.1|6910.3|6907.5|6910.9|6908.1|6909.8|6907|48
1629796100000|2021-08-24 09:08:20|6909.9|6907.1|6907.8|6905|6909.9|6907.1|6907.7|6904.9|10
1629796110000|2021-08-24 09:08:30|6908.7|6905.9|6908.7|6905.9|6908.7|6905.9|6908.7|6905.9|0
1629796120000|2021-08-24 09:08:40|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|6908.6|6905.8|2
1629796130000|2021-08-24 09:08:50|6908.2|6905.4|6907.3|6904.5|6908.2|6905.4|6906.9|6904.1|1
1629796140000|2021-08-24 09:09:00|6907.7|6904.9|6908.2|6905.4|6908.2|6905.4|6907.7|6904.9|4
1629796150000|2021-08-24 09:09:10|6908.3|6905.5|6909.2|6906.4|6909.3|6906.5|6908.3|6905.5|1
1629796160000|2021-08-24 09:09:20|6908.4|6905.6|6907.2|6904.4|6908.4|6905.6|6907.2|6904.4|2
1629796170000|2021-08-24 09:09:30|6906.8|6904|6906.8|6904|6906.8|6904|6906.7|6903.9|13
1629796180000|2021-08-24 09:09:40|6906.7|6903.9|6906.7|6903.9|6906.7|6903.9|6906.7|6903.9|0
1629796190000|2021-08-24 09:09:50|6907.7|6904.9|6906.3|6903.5|6907.7|6904.9|6906.3|6903.5|6
1629796200000|2021-08-24 09:10:00|6906.4|6903.6|6905.8|6903|6906.7|6903.9|6905.7|6902.9|9
1629796210000|2021-08-24 09:10:10|6906.8|6904|6912.2|6909.4|6912.2|6909.4|6906.8|6904|27
1629796220000|2021-08-24 09:10:20|6911.4|6908.6|6910.7|6907.9|6911.6|6908.8|6910.2|6907.4|4
1629796230000|2021-08-24 09:10:30|6910.8|6908|6912.2|6909.4|6912.2|6909.4|6910.8|6908|15
1629796240000|2021-08-24 09:10:40|6912.8|6910|6913.2|6910.4|6913.2|6910.4|6912.8|6910|1
1629796250000|2021-08-24 09:10:50|6912.2|6909.4|6912.7|6909.9|6912.8|6910|6912.2|6909.4|10
1629796260000|2021-08-24 09:11:00|6912.2|6909.4|6912.2|6909.4|6912.8|6910|6912.2|6909.4|3
1629796270000|2021-08-24 09:11:10|6911.7|6908.9|6911.2|6908.4|6911.7|6908.9|6910.7|6907.9|6
1629796280000|2021-08-24 09:11:20|6911.1|6908.3|6910.7|6907.9|6911.1|6908.3|6910.7|6907.9|2
1629796290000|2021-08-24 09:11:30|6910.6|6907.8|6912.3|6909.5|6912.4|6909.6|6910.6|6907.8|29
1629796300000|2021-08-24 09:11:40|6912.2|6909.4|6912.2|6909.4|6912.3|6909.5|6912.2|6909.4|6
1629796310000|2021-08-24 09:11:50|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|0
1629796320000|2021-08-24 09:12:00|6911.8|6909|6912.3|6909.5|6912.4|6909.6|6911.8|6909|9
1629796330000|2021-08-24 09:12:10|6912.2|6909.4|6914.6|6911.8|6914.6|6911.8|6911.8|6909|14
1629796340000|2021-08-24 09:12:20|6913.2|6910.4|6913.2|6910.4|6913.2|6910.4|6913.1|6910.3|6
1629796350000|2021-08-24 09:12:30|6913.4|6910.6|6913.7|6910.9|6914.2|6911.4|6913.4|6910.6|7
1629796360000|2021-08-24 09:12:40|6913.8|6911|6913.2|6910.4|6914.4|6911.6|6913.2|6910.4|18
1629796370000|2021-08-24 09:12:50|6914.2|6911.4|6913.7|6910.9|6914.3|6911.5|6913.7|6910.9|3
1629796380000|2021-08-24 09:13:00|6914.3|6911.5|6914.3|6911.5|6914.8|6912|6914.3|6911.5|0
1629796390000|2021-08-24 09:13:10|6914.6|6911.8|6914.2|6911.4|6914.6|6911.8|6914.2|6911.4|35
1629796400000|2021-08-24 09:13:20|6914.3|6911.5|6915.2|6912.4|6915.2|6912.4|6913.7|6910.9|0
1629796410000|2021-08-24 09:13:30|6915.3|6912.5|6915.6|6912.8|6917.2|6914.4|6914.3|6911.5|30
1629796420000|2021-08-24 09:13:40|6915.2|6912.4|6915.7|6912.9|6916.8|6914|6915.2|6912.4|52
1629796430000|2021-08-24 09:13:50|6914.8|6912|6915.2|6912.4|6915.7|6912.9|6914.8|6912|0
1629796440000|2021-08-24 09:14:00|6915.3|6912.5|6915.7|6912.9|6915.8|6913|6915.3|6912.5|1
1629796450000|2021-08-24 09:14:10|6915.2|6912.4|6915.2|6912.4|6915.3|6912.5|6915.2|6912.4|0
1629796460000|2021-08-24 09:14:20|6915.3|6912.5|6915.3|6912.5|6915.3|6912.5|6914.4|6911.6|20
1629796470000|2021-08-24 09:14:30|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|6915.4|6912.6|0
1629796480000|2021-08-24 09:14:40|6915.8|6913|6915.8|6913|6916.2|6913.4|6914.9|6912.1|51
1629796490000|2021-08-24 09:14:50|6915.3|6912.5|6914.8|6912|6915.3|6912.5|6914.8|6912|1
1629796500000|2021-08-24 09:15:00|6915.3|6912.5|6915.2|6912.4|6915.6|6912.8|6915.2|6912.4|25
1629796510000|2021-08-24 09:15:10|6914.8|6912|6914.4|6911.6|6914.8|6912|6914.4|6911.6|17
1629796520000|2021-08-24 09:15:20|6913.3|6910.5|6913.3|6910.5|6914.1|6911.3|6912.7|6909.9|69
1629796530000|2021-08-24 09:15:30|6913.2|6910.4|6914.8|6912|6914.8|6912|6913.2|6910.4|34
1629796540000|2021-08-24 09:15:40|6914.4|6911.6|6914.3|6911.5|6914.4|6911.6|6914.3|6911.5|15
1629796550000|2021-08-24 09:15:50|6914.4|6911.6|6913.8|6911|6914.4|6911.6|6913.8|6911|3
1629796570000|2021-08-24 09:16:10|6913.4|6910.6|6912.3|6909.5|6913.4|6910.6|6912.3|6909.5|19
1629796580000|2021-08-24 09:16:20|6912.2|6909.4|6912.7|6909.9|6912.8|6910|6911.2|6908.4|81
1629796590000|2021-08-24 09:16:30|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|0
1629796600000|2021-08-24 09:16:40|6912.3|6909.5|6910.3|6907.5|6912.3|6909.5|6910.3|6907.5|2
1629796610000|2021-08-24 09:16:50|6910.8|6908|6910.3|6907.5|6910.8|6908|6909.7|6906.9|41
1629796620000|2021-08-24 09:17:00|6910.4|6907.6|6911.3|6908.5|6911.7|6908.9|6910.3|6907.5|12
1629796630000|2021-08-24 09:17:10|6911.8|6909|6910.9|6908.1|6911.8|6909|6910.8|6908|0
1629796640000|2021-08-24 09:17:20|6910.8|6908|6910.3|6907.5|6910.8|6908|6910.2|6907.4|4
1629796650000|2021-08-24 09:17:30|6910.2|6907.4|6910.3|6907.5|6910.3|6907.5|6909.4|6906.6|3
1629796660000|2021-08-24 09:17:40|6909.8|6907|6910.2|6907.4|6910.3|6907.5|6909.8|6907|8
1629796670000|2021-08-24 09:17:50|6910.4|6907.6|6910.8|6908|6911.4|6908.6|6910.4|6907.6|4
1629796680000|2021-08-24 09:18:00|6910.4|6907.6|6911.2|6908.4|6911.4|6908.6|6910.4|6907.6|12
1629796690000|2021-08-24 09:18:10|6911.1|6908.3|6912.4|6909.6|6912.4|6909.6|6910.7|6907.9|57
1629796700000|2021-08-24 09:18:20|6912.8|6910|6914.4|6911.6|6914.4|6911.6|6912.8|6910|12
1629796710000|2021-08-24 09:18:30|6913.8|6911|6912.4|6909.6|6913.8|6911|6912.4|6909.6|2
1629796720000|2021-08-24 09:18:40|6912.9|6910.1|6912.4|6909.6|6912.9|6910.1|6911.8|6909|0
1629796730000|2021-08-24 09:18:50|6912.3|6909.5|6912.3|6909.5|6912.3|6909.5|6911.8|6909|0
1629796740000|2021-08-24 09:19:00|6912.8|6910|6912.9|6910.1|6913.4|6910.6|6912.8|6910|1
1629796750000|2021-08-24 09:19:10|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|6912.4|6909.6|0
1629796760000|2021-08-24 09:19:20|6912.5|6909.7|6913.8|6911|6914.4|6911.6|6912.5|6909.7|6
1629796770000|2021-08-24 09:19:30|6914.2|6911.4|6914.3|6911.5|6914.3|6911.5|6914.2|6911.4|1
1629796780000|2021-08-24 09:19:40|6913.9|6911.1|6913.8|6911|6913.9|6911.1|6913.8|6911|0
1629796790000|2021-08-24 09:19:50|6913.4|6910.6|6913.3|6910.5|6913.4|6910.6|6913.3|6910.5|1
1629796800000|2021-08-24 09:20:00|6913.4|6910.6|6914.4|6911.6|6914.4|6911.6|6913.4|6910.6|3
1629796810000|2021-08-24 09:20:10|6913.9|6911.1|6914.4|6911.6|6914.4|6911.6|6913.4|6910.6|19
1629796820000|2021-08-24 09:20:20|6913.8|6911|6914.4|6911.6|6914.4|6911.6|6913.8|6911|3
1629796830000|2021-08-24 09:20:30|6914.3|6911.5|6914.2|6911.4|6914.3|6911.5|6913.7|6910.9|7
1629796840000|2021-08-24 09:20:40|6913.8|6911|6914.2|6911.4|6914.2|6911.4|6913.8|6911|1
1629796850000|2021-08-24 09:20:50|6913.3|6910.5|6914.4|6911.6|6914.4|6911.6|6913.3|6910.5|1
1629796860000|2021-08-24 09:21:00|6914.3|6911.5|6914.3|6911.5|6914.4|6911.6|6913.8|6911|9
1629796870000|2021-08-24 09:21:10|6914.2|6911.4|6916.8|6914|6916.8|6914|6914.2|6911.4|9
1629796880000|2021-08-24 09:21:20|6916.4|6913.6|6916.3|6913.5|6916.8|6914|6915.8|6913|7
1629796890000|2021-08-24 09:21:30|6916.4|6913.6|6917.4|6914.6|6917.8|6915|6916.3|6913.5|14
1629796900000|2021-08-24 09:21:40|6918|6915.2|6919.3|6916.5|6919.4|6916.6|6917.6|6914.8|486
1629796910000|2021-08-24 09:21:50|6919.2|6916.4|6919.3|6916.5|6919.4|6916.6|6917.9|6915.1|35
1629796920000|2021-08-24 09:22:00|6919.8|6917|6918.4|6915.6|6920.8|6918|6918.4|6915.6|31
1629796940000|2021-08-24 09:22:20|6918.8|6916|6919.3|6916.5|6919.3|6916.5|6918.8|6916|4
1629796960000|2021-08-24 09:22:40|6919.2|6916.4|6918.2|6915.4|6919.2|6916.4|6918.2|6915.4|7
1629796970000|2021-08-24 09:22:50|6917.3|6914.5|6917.4|6914.6|6917.8|6915|6916.9|6914.1|2
1629796980000|2021-08-24 09:23:00|6917.3|6914.5|6920.4|6917.6|6921.2|6917.6|6917.3|6911.2|61
1629796990000|2021-08-24 09:23:10|6920.8|6918|6919.8|6917|6920.8|6918|6919.7|6916.9|3
1629797000000|2021-08-24 09:23:20|6919.9|6917.1|6920.3|6917.5|6920.3|6917.5|6919.9|6917.1|0
1629797010000|2021-08-24 09:23:30|6920.2|6917.4|6920|6917.2|6920.4|6917.6|6918.4|6915.6|251
1629797020000|2021-08-24 09:23:40|6919.8|6917|6917.9|6915.1|6919.8|6917|6917.4|6914.6|28
1629797030000|2021-08-24 09:23:50|6918|6915.2|6917|6914.2|6918|6915.2|6917|6914.2|0
1629797040000|2021-08-24 09:24:00|6917.4|6914.6|6918|6915.2|6918.5|6915.7|6917.4|6914.6|14
1629797050000|2021-08-24 09:24:10|6918.8|6916|6918.4|6915.6|6918.8|6916|6918.4|6915.6|2
1629797060000|2021-08-24 09:24:20|6918|6915.2|6918.4|6915.6|6918.4|6915.6|6917.9|6915.1|6
1629797070000|2021-08-24 09:24:30|6918.3|6915.5|6918.4|6915.6|6918.4|6915.6|6917.9|6915.1|6
1629797080000|2021-08-24 09:24:40|6918.5|6915.7|6917.4|6914.6|6918.5|6915.7|6917.4|6914.6|5
1629797090000|2021-08-24 09:24:50|6916.9|6914.1|6916.4|6913.6|6916.9|6914.1|6916|6913.2|63
1629797100000|2021-08-24 09:25:00|6916|6913.2|6914.8|6912|6916|6913.2|6914.8|6912|36
1629797110000|2021-08-24 09:25:10|6914.4|6911.6|6923.3|6920.5|6923.4|6920.6|6914.4|6911.6|200
1629797120000|2021-08-24 09:25:20|6923.4|6920.6|6924.6|6921.8|6924.6|6921.8|6922.4|6919.6|67
1629797130000|2021-08-24 09:25:30|6925.6|6922.8|6925.6|6922.8|6926.6|6923.8|6925.6|6922.8|113
1629797140000|2021-08-24 09:25:40|6926.5|6923.7|6931.5|6928.7|6931.6|6928.8|6926.5|6923.7|76
1629797150000|2021-08-24 09:25:50|6931.6|6928.8|6931.4|6928.6|6931.6|6928.8|6931.4|6928.6|8
1629797160000|2021-08-24 09:26:00|6931.3|6928.5|6931.4|6928.6|6933|6930.2|6930.6|6927.8|52
1629797170000|2021-08-24 09:26:10|6930.6|6927.8|6928.6|6925.8|6930.6|6927.8|6928.6|6925.8|34
1629797180000|2021-08-24 09:26:20|6928.5|6925.7|6928.5|6925.7|6928.6|6925.7|6928|6924.6|15
1629797190000|2021-08-24 09:26:30|6928.4|6925.6|6928|6925.2|6928.4|6925.6|6927.9|6925.1|1
1629797210000|2021-08-24 09:26:50|6927.6|6924.8|6926.5|6923.7|6927.6|6924.8|6926.5|6923.7|10
1629797220000|2021-08-24 09:27:00|6926.4|6923.6|6924.6|6921.8|6926.4|6923.6|6924.6|6921.8|26
1629797230000|2021-08-24 09:27:10|6924.5|6921.7|6924.6|6921.8|6924.6|6921.8|6924.5|6921.7|40
1629797250000|2021-08-24 09:27:30|6924|6921.2|6924|6921.2|6924|6921.2|6924|6921.2|6
1629797260000|2021-08-24 09:27:40|6923.6|6920.8|6923|6920.2|6923.6|6920.8|6923|6920.2|4
1629797270000|2021-08-24 09:27:50|6923.5|6920.7|6923.6|6920.8|6924.1|6921.3|6922.2|6919.4|32
1629797280000|2021-08-24 09:28:00|6923.5|6920.7|6922.6|6919.8|6923.5|6920.7|6922.5|6919.7|4
1629797290000|2021-08-24 09:28:10|6923|6920.2|6922.6|6919.8|6923|6920.2|6921.6|6918.8|29
1629797300000|2021-08-24 09:28:20|6922.1|6919.3|6926.4|6923.6|6926.6|6923.8|6922|6918.7|194
1629797310000|2021-08-24 09:28:30|6925.6|6922.8|6925.5|6922.7|6925.6|6922.8|6925.5|6922.7|41
1629797320000|2021-08-24 09:28:40|6925.4|6922.6|6925.6|6922.8|6925.6|6922.8|6925.4|6922.6|20
1629797330000|2021-08-24 09:28:50|6925|6922.2|6924|6921.2|6925.1|6922.3|6924|6921.2|1
1629797340000|2021-08-24 09:29:00|6924.4|6921.6|6924.5|6921.7|6924.5|6921.7|6924.4|6921.6|0
1629797350000|2021-08-24 09:29:10|6924.4|6921.6|6923|6920.2|6924.4|6921.6|6923|6920.2|0
1629797360000|2021-08-24 09:29:20|6922.9|6920.1|6923|6920.2|6923|6920.2|6922.9|6920.1|13
1629797370000|2021-08-24 09:29:30|6922.9|6920.1|6921.5|6918.7|6922.9|6920.1|6921.5|6918.7|1
1629797380000|2021-08-24 09:29:40|6921.6|6918.8|6923.4|6920.6|6923.5|6920.7|6919.4|6916.6|76
1629797390000|2021-08-24 09:29:50|6923.5|6920.7|6921.5|6918.7|6923.5|6920.7|6921.4|6918.6|19
1629797400000|2021-08-24 09:30:00|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|1
1629797410000|2021-08-24 09:30:10|6922.4|6919.6|6922.5|6919.7|6922.5|6919.7|6920.5|6917.7|7
1629797420000|2021-08-24 09:30:20|6922.4|6919.6|6923.5|6920.7|6923.5|6920.7|6922.4|6919.6|0
1629797430000|2021-08-24 09:30:30|6923.4|6920.6|6921.9|6919.1|6923.4|6920.6|6921.9|6919.1|3
1629797440000|2021-08-24 09:30:40|6922|6919.2|6921.9|6919.1|6922|6919.2|6921.9|6919.1|0
1629797450000|2021-08-24 09:30:50|6922|6919.2|6921.4|6918.6|6922|6919.2|6921.4|6918.6|1
1629797460000|2021-08-24 09:31:00|6921|6918.2|6922.5|6919.7|6922.5|6919.7|6921|6918.2|14
1629797470000|2021-08-24 09:31:10|6923|6920.2|6921.5|6918.7|6923|6920.2|6921.5|6918.7|0
1629797480000|2021-08-24 09:31:20|6921.4|6918.6|6921.5|6918.7|6921.5|6918.7|6921.4|6918.6|0
1629797490000|2021-08-24 09:31:30|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|6920.6|6917.8|5
1629797500000|2021-08-24 09:31:40|||||||||2
1629797510000|2021-08-24 09:31:50|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|6921.5|6918.7|2
1629797520000|2021-08-24 09:32:00|6921|6918.2|6920.3|6917.5|6921|6918.2|6920.3|6917.5|21
1629797530000|2021-08-24 09:32:10|6919.5|6916.7|6919.5|6916.7|6919.6|6916.8|6919.4|6916.6|13
1629797540000|2021-08-24 09:32:20|6920.5|6917.7|6920.4|6917.6|6920.5|6917.7|6920.4|6917.6|2
1629797550000|2021-08-24 09:32:30|6920.6|6917.8|6918.5|6915.7|6920.6|6917.8|6918.4|6915.6|35
1629797560000|2021-08-24 09:32:40|6918.4|6915.6|6919|6916.2|6919.5|6916.7|6918.4|6915.6|14
1629797580000|2021-08-24 09:33:00|6919.6|6916.8|6919.1|6916.3|6919.6|6916.8|6918.6|6915.8|48
1629797590000|2021-08-24 09:33:10|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|1
1629797610000|2021-08-24 09:33:30|6920.6|6917.8|6920.5|6917.7|6921|6918.2|6920.5|6917.7|0
1629797620000|2021-08-24 09:33:40|6920|6917.2|6919.5|6916.7|6920|6917.2|6919|6916.2|42
1629797630000|2021-08-24 09:33:50|6919.4|6916.6|6919.5|6916.7|6919.5|6916.7|6919.4|6916.6|5
1629797640000|2021-08-24 09:34:00|6920|6917.2|6922|6919.2|6922|6919.2|6920|6917.2|2
1629797650000|2021-08-24 09:34:10|6923|6920.2|6922|6919.2|6924|6921.2|6921.5|6918.7|66
1629797660000|2021-08-24 09:34:20|6923|6920.2|6922|6919.2|6923|6920.2|6922|6919.2|43
1629797670000|2021-08-24 09:34:30|6921.5|6918.7|6922|6919.2|6922|6919.2|6921.5|6918.7|31
1629797680000|2021-08-24 09:34:40|6921.9|6919.1|6921|6918.2|6922|6919.2|6921|6918.2|32
1629797690000|2021-08-24 09:34:50|6920.9|6918.1|6920.9|6918.1|6921|6918.2|6920.9|6918.1|0
1629797700000|2021-08-24 09:35:00|6920.5|6917.7|6921|6918.2|6922|6919.2|6920.5|6917.7|13
1629797710000|2021-08-24 09:35:10|6920.9|6918.1|6920.5|6917.7|6920.9|6918.1|6920.4|6917.6|2
1629797720000|2021-08-24 09:35:20|6920.3|6917.5|6921.5|6918.7|6921.5|6918.7|6919|6916.2|9
1629797730000|2021-08-24 09:35:30|6921.4|6918.6|6920|6917.2|6921.5|6918.7|6920|6917.2|1
1629797740000|2021-08-24 09:35:40|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|0
1629797750000|2021-08-24 09:35:50|6921|6918.2|6922.5|6919.7|6922.5|6919.7|6921|6918.2|2
1629797760000|2021-08-24 09:36:00|6921.4|6918.6|6922|6919.2|6922|6919.2|6920.5|6917.7|40
1629797770000|2021-08-24 09:36:10|6921.5|6918.7|6920.4|6917.6|6921.5|6918.7|6920|6917.2|4
1629797780000|2021-08-24 09:36:20|6920|6917.2|6919.4|6916.6|6920|6917.2|6919.4|6916.6|6
1629797790000|2021-08-24 09:36:30|6919|6916.2|6916.5|6913.7|6919|6916.2|6916.5|6913.7|35
1629797800000|2021-08-24 09:36:40|6917.5|6914.7|6918|6915.2|6918.5|6915.7|6917.5|6914.7|16
1629797810000|2021-08-24 09:36:50|6918.5|6915.7|6919.5|6916.7|6919.5|6916.7|6918.5|6915.7|5
1629797820000|2021-08-24 09:37:00|6919.6|6916.8|6920|6917.2|6920|6917.2|6919.6|6916.8|3
1629797830000|2021-08-24 09:37:10|6920.4|6917.6|6921.5|6918.7|6921.5|6918.7|6920.4|6917.6|3
1629797840000|2021-08-24 09:37:20|6921|6918.2|6920.5|6917.7|6921|6918.2|6920|6917.2|1
1629797850000|2021-08-24 09:37:30|6921|6918.2|6924.4|6921.6|6925|6922.2|6920.5|6917.7|85
1629797860000|2021-08-24 09:37:40|6924|6921.2|6923.4|6920.6|6924.4|6921.6|6923.4|6920.6|101
1629797870000|2021-08-24 09:37:50|6923|6920.2|6919.9|6917.1|6923|6920.2|6919.5|6916.7|15
1629797880000|2021-08-24 09:38:00|6920.4|6917.6|6923|6920.2|6923|6920.2|6920.4|6917.6|64
1629797890000|2021-08-24 09:38:10|6922.5|6919.7|6923.5|6920.7|6923.5|6920.7|6922.5|6919.7|18
1629797900000|2021-08-24 09:38:20|6923.6|6920.8|6925.5|6922.7|6925.5|6922.7|6923.6|6920.8|39
1629797910000|2021-08-24 09:38:30|6925.4|6922.6|6925|6922.2|6925.5|6922.7|6923.6|6920.8|7
1629797920000|2021-08-24 09:38:40|6924.9|6922.1|6925|6922.2|6925|6922.2|6924.9|6922.1|0
1629797930000|2021-08-24 09:38:50|||||||||3
1629797940000|2021-08-24 09:39:00|6924.5|6921.7|6924.4|6921.6|6924.5|6921.7|6924.4|6921.6|3
1629797950000|2021-08-24 09:39:10|6924|6921.2|6923|6920.2|6924|6921.2|6923|6920.2|2
1629797960000|2021-08-24 09:39:20|6922.9|6920.1|6923|6920.2|6923|6920.2|6922.9|6920.1|0
1629797970000|2021-08-24 09:39:30|6923.5|6920.7|6923.4|6920.6|6923.5|6920.7|6922.9|6920.1|4
1629797980000|2021-08-24 09:39:40|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|0
1629797990000|2021-08-24 09:39:50|6922.9|6920.1|6921.5|6918.7|6922.9|6920.1|6921.5|6918.7|2
1629798000000|2021-08-24 09:40:00|6922.4|6919.6|6923|6920.2|6923.4|6920.6|6922.4|6919.6|28
1629798010000|2021-08-24 09:40:10|6922.5|6919.7|6922.5|6919.7|6922.5|6919.7|6922.4|6919.6|1
1629798020000|2021-08-24 09:40:20|6922.4|6919.6|6923|6920.2|6923.3|6920.5|6922.4|6919.6|15
1629798030000|2021-08-24 09:40:30|6924.2|6921.4|6923.5|6920.7|6924.4|6921.6|6923|6920.2|75
1629798040000|2021-08-24 09:40:40|6923.4|6920.6|6922.9|6920.1|6923.4|6920.6|6922.5|6919.7|0
1629798050000|2021-08-24 09:40:50|6923|6920.2|6924|6921.2|6924|6921.2|6923|6920.2|0
1629798060000|2021-08-24 09:41:00|6923.9|6921.1|6923|6920.2|6924|6921.2|6923|6920.2|8
1629798080000|2021-08-24 09:41:20|6923.4|6920.6|6922.9|6920.1|6924|6921.2|6922.9|6920.1|6
1629798090000|2021-08-24 09:41:30|6923|6920.2|6922.9|6920.1|6923|6920.2|6922.9|6920.1|0
1629798100000|2021-08-24 09:41:40|6923|6920.2|6922.9|6920.1|6923|6920.2|6922.9|6920.1|0
1629798110000|2021-08-24 09:41:50|6923|6920.2|6922.5|6919.7|6923|6920.2|6922.4|6919.6|1
1629798120000|2021-08-24 09:42:00|6922.4|6919.6|6923.5|6920.7|6923.5|6920.7|6922.4|6919.6|7
1629798130000|2021-08-24 09:42:10|6924.4|6921.6|6925|6922.2|6925|6922.2|6924.4|6921.6|3
1629798140000|2021-08-24 09:42:20|6924.5|6921.7|6924.9|6922.1|6925|6922.2|6924.4|6921.6|0
1629798150000|2021-08-24 09:42:30|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924|6921.2|3
1629798160000|2021-08-24 09:42:40|6925|6922.2|6925.5|6922.7|6925.5|6922.7|6925|6922.2|2
1629798170000|2021-08-24 09:42:50|6925.3|6922.5|6922.9|6920.1|6925.3|6922.5|6922.9|6920.1|41
1629798180000|2021-08-24 09:43:00|6922.5|6919.7|6925|6922.2|6925|6922.2|6922.5|6919.7|2
1629798190000|2021-08-24 09:43:10|6924|6921.2|6924.5|6921.7|6925|6922.2|6924|6921.2|14
1629798200000|2021-08-24 09:43:20|6925|6922.2|6924.5|6921.7|6925|6922.2|6924.5|6921.7|5
1629798210000|2021-08-24 09:43:30|6924|6921.2|6924.5|6921.7|6924.5|6921.7|6924|6921.2|0
1629798220000|2021-08-24 09:43:40|6924.1|6921.3|6924|6921.2|6924.5|6921.7|6924|6921.2|0
1629798240000|2021-08-24 09:44:00|6923.5|6920.7|6923.5|6920.7|6924.4|6921.6|6923|6920.2|8
1629798250000|2021-08-24 09:44:10|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|6924.5|6921.7|0
1629798260000|2021-08-24 09:44:20|6925|6922.2|6925.6|6922.8|6926.1|6923.3|6925|6922.2|1162
1629798280000|2021-08-24 09:44:40|6925.5|6922.7|6925|6922.2|6925.5|6922.7|6925|6922.2|1
1629798290000|2021-08-24 09:44:50|6925.1|6922.3|6925|6922.2|6925.1|6922.3|6925|6922.2|0
1629798300000|2021-08-24 09:45:00|6925.1|6922.3|6925.1|6922.3|6925.1|6922.3|6924.5|6921.7|0
1629798310000|2021-08-24 09:45:10|6925.5|6922.7|6925.5|6922.7|6925.6|6922.8|6925.5|6922.7|3
1629798320000|2021-08-24 09:45:20|6925.6|6922.8|6925.1|6922.3|6925.6|6922.8|6924.5|6921.7|18
1629798330000|2021-08-24 09:45:30|6925|6922.2|6927.5|6924.7|6929.1|6925.7|6925|6922.2|147
1629798340000|2021-08-24 09:45:40|6928|6925.2|6926.5|6923.7|6928|6925.2|6926.5|6923.7|12
1629798350000|2021-08-24 09:45:50|6926|6923.2|6926.5|6923.7|6926.5|6923.7|6926|6923.2|0
1629798360000|2021-08-24 09:46:00|6927|6924.2|6927.5|6924.7|6927.5|6924.7|6927|6924.2|3
1629798370000|2021-08-24 09:46:10|6929.9|6927.1|6931.5|6928.7|6932|6929.2|6929.9|6927.1|159
1629798380000|2021-08-24 09:46:20|6931|6928.2|6931|6928.2|6931|6928.2|6931|6928.2|0
1629798390000|2021-08-24 09:46:30|6931.4|6928.6|6930.4|6927.6|6931.4|6928.6|6930.4|6927.6|231
1629798400000|2021-08-24 09:46:40|6930.5|6927.7|6930.4|6927.6|6930.5|6927.7|6930|6927.2|4
1629798410000|2021-08-24 09:46:50|6930|6927.2|6931|6928.2|6931.5|6928.7|6930|6927.2|14
1629798420000|2021-08-24 09:47:00|6931.5|6928.7|6931|6928.2|6932|6929.2|6931|6928.2|22
1629798430000|2021-08-24 09:47:10|6931.5|6928.7|6932|6929.2|6932|6929.2|6931.5|6928.7|27
1629798440000|2021-08-24 09:47:20|6931.5|6928.7|6932.5|6929.7|6933|6930.2|6931.5|6928.7|2
1629798450000|2021-08-24 09:47:30|6932.4|6929.6|6932.4|6929.6|6932.4|6929.6|6932.4|6929.6|30
1629798460000|2021-08-24 09:47:40|6931.9|6929.1|6932.4|6929.6|6932.4|6929.6|6931.9|6929.1|1
1629798470000|2021-08-24 09:47:50|6933.9|6931.1|6932.9|6930.1|6933.9|6931.1|6932.4|6929.6|13
1629798480000|2021-08-24 09:48:00|6932.1|6929.3|6932.4|6929.6|6932.5|6929.7|6931.9|6929.1|23
1629798490000|2021-08-24 09:48:10|6931.9|6929.1|6931.5|6928.7|6931.9|6929.1|6931.5|6928.7|0
1629798500000|2021-08-24 09:48:20|6931.4|6928.6|6930.4|6927.6|6931.4|6928.6|6930.4|6927.6|7
1629798530000|2021-08-24 09:48:50|6930|6927.2|6929.4|6926.6|6930.4|6927.6|6929.4|6926.6|2
1629798540000|2021-08-24 09:49:00|6929.3|6926.5|6926.4|6923.6|6929.3|6926.5|6926.4|6923.6|3
1629798550000|2021-08-24 09:49:10|6926.5|6923.7|6925.9|6923.1|6927.5|6924.7|6925.9|6923.1|2
1629798560000|2021-08-24 09:49:20|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|6925.4|6922.6|0
1629798570000|2021-08-24 09:49:30|6924.9|6922.1|6923.4|6920.6|6924.9|6922.1|6922.9|6920.1|67
1629798580000|2021-08-24 09:49:40|6923|6920.2|6923|6920.2|6923|6920.2|6923|6920.2|0
1629798590000|2021-08-24 09:49:50|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|1
1629798600000|2021-08-24 09:50:00|6923.3|6920.5|6922.5|6919.7|6923.3|6920.5|6922.4|6919.6|6
1629798610000|2021-08-24 09:50:10|6923.4|6920.6|6923.4|6920.6|6923.4|6920.6|6923|6920.2|20
1629798620000|2021-08-24 09:50:20|6923.5|6920.7|6926.5|6923.7|6926.5|6923.7|6923.5|6920.7|15
1629798630000|2021-08-24 09:50:30|6927.5|6924.7|6926.5|6923.7|6927.5|6924.7|6925.4|6922.6|48
1629798640000|2021-08-24 09:50:40|6926.9|6924.1|6926.4|6923.6|6926.9|6924.1|6926.4|6923.6|4
1629798650000|2021-08-24 09:50:50|6926.5|6923.7|6926.9|6924.1|6926.9|6924.1|6926.5|6923.7|3
1629798660000|2021-08-24 09:51:00|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|6926.4|6923.6|0
1629798670000|2021-08-24 09:51:10|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|0
1629798680000|2021-08-24 09:51:20|6926.4|6923.6|6927.4|6924.6|6927.4|6924.6|6926.4|6923.6|5
1629798690000|2021-08-24 09:51:30|6927.5|6924.7|6927.4|6924.6|6927.5|6924.7|6927.4|6924.6|9
1629798700000|2021-08-24 09:51:40|6927.5|6924.7|6928.4|6925.6|6928.4|6925.6|6927.5|6924.7|3
1629798710000|2021-08-24 09:51:50|6928.5|6925.7|6928.4|6925.6|6928.5|6925.7|6928.4|6925.6|0
1629798720000|2021-08-24 09:52:00|||||||||3
1629798740000|2021-08-24 09:52:20|||||||||1
1629798750000|2021-08-24 09:52:30|6928.5|6925.7|6929|6926.2|6929|6926.2|6928.5|6925.7|10
1629798760000|2021-08-24 09:52:40|6928.9|6926.1|6929|6926.2|6929|6926.2|6928.9|6926.1|2
1629798770000|2021-08-24 09:52:50|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|6928.4|6925.6|25
1629798780000|2021-08-24 09:53:00|6926.5|6923.7|6926.5|6923.7|6926.5|6923.7|6926.4|6923.6|13
1629798790000|2021-08-24 09:53:10|6926.4|6923.6|6925.4|6922.6|6926.4|6923.6|6925.4|6922.6|15
1629798800000|2021-08-24 09:53:20|6925.3|6922.5|6922.4|6919.6|6925.3|6922.5|6921.4|6918.6|5
1629798810000|2021-08-24 09:53:30|6922.9|6920.1|6923.4|6920.6|6924.4|6921.6|6922.9|6920.1|36
1629798820000|2021-08-24 09:53:40|6923.3|6920.5|6921.4|6918.6|6923.3|6920.5|6921.4|6918.6|2
1629798830000|2021-08-24 09:53:50|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.4|6917.6|6
1629798840000|2021-08-24 09:54:00|6920.4|6917.6|6921.9|6919.1|6921.9|6919.1|6920.4|6917.6|2
1629798850000|2021-08-24 09:54:10|6921.4|6918.6|6921.9|6919.1|6921.9|6919.1|6921.4|6918.6|13
1629798860000|2021-08-24 09:54:20|6921.5|6918.7|6921.4|6918.6|6921.5|6918.7|6921.4|6918.6|10
1629798870000|2021-08-24 09:54:30|6921.9|6919.1|6922.4|6919.6|6922.4|6919.6|6921.9|6919.1|13
1629798890000|2021-08-24 09:54:50|6921.4|6918.6|6920.4|6917.6|6921.4|6918.6|6920.4|6917.6|4
1629798900000|2021-08-24 09:55:00|6920.9|6918.1|6921.4|6918.6|6921.4|6918.6|6920.9|6918.1|4
1629798910000|2021-08-24 09:55:10|6921.9|6919.1|6922.4|6919.6|6922.4|6919.6|6921.9|6919.1|0
1629798920000|2021-08-24 09:55:20|6922|6919.2|6922.4|6919.6|6922.4|6919.6|6922|6919.2|1
1629798930000|2021-08-24 09:55:30|6922.9|6920.1|6922.4|6919.6|6922.9|6920.1|6922.4|6919.6|4
1629798940000|2021-08-24 09:55:40|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|6921.9|6919.1|0
1629798950000|2021-08-24 09:55:50|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|6922.4|6919.6|0
1629798960000|2021-08-24 09:56:00|6921.9|6919.1|6919.9|6917.1|6921.9|6919.1|6919.9|6917.1|7
1629798970000|2021-08-24 09:56:10|6919.4|6916.6|6919.9|6917.1|6919.9|6917.1|6919.4|6916.6|0
1629798980000|2021-08-24 09:56:20|6919.4|6916.6|6919.9|6917.1|6920.4|6917.6|6919.4|6916.6|6
1629798990000|2021-08-24 09:56:30|6919.5|6916.7|6919.4|6916.6|6919.5|6916.7|6919.4|6916.6|256
1629799000000|2021-08-24 09:56:40|6919.9|6917.1|6919.4|6916.6|6920.4|6917.6|6919.4|6916.6|10
1629799010000|2021-08-24 09:56:50|6918.5|6915.7|6917.4|6914.6|6918.5|6915.7|6916.9|6914.1|18
1629799020000|2021-08-24 09:57:00|6917.5|6914.7|6916.9|6914.1|6917.9|6915.1|6916.4|6913.6|7
1629799030000|2021-08-24 09:57:10|6916.4|6913.6|6915|6912.2|6916.4|6913.6|6915|6912.2|18
1629799040000|2021-08-24 09:57:20|6915.4|6912.6|6915.9|6913.1|6916.4|6913.6|6915.4|6912.6|0
1629799050000|2021-08-24 09:57:30|6916.4|6913.6|6917.9|6915.1|6917.9|6915.1|6916.4|6913.6|8
1629799060000|2021-08-24 09:57:40|6917.4|6914.6|6917.4|6914.6|6917.5|6914.7|6916.9|6914.1|9
1629799070000|2021-08-24 09:57:50|6917.5|6914.7|6917.9|6915.1|6918.4|6915.6|6917.5|6914.7|0
1629799080000|2021-08-24 09:58:00|6917.5|6914.7|6917.3|6914.5|6917.5|6914.7|6916.4|6913.6|82
1629799090000|2021-08-24 09:58:10|6916.9|6914.1|6916.9|6914.1|6917.4|6914.6|6916.9|6914.1|1
1629799110000|2021-08-24 09:58:30|6916.4|6913.6|6916.4|6913.6|6916.5|6913.7|6916.4|6913.6|0
1629799120000|2021-08-24 09:58:40|6916.5|6913.7|6916.4|6913.6|6916.5|6913.7|6916.4|6913.6|4
1629799130000|2021-08-24 09:58:50|6917.4|6914.6|6916.4|6913.6|6917.4|6914.6|6915.9|6913.1|34
1629799140000|2021-08-24 09:59:00|6915.9|6913.1|6916.4|6913.6|6916.5|6913.7|6915.9|6913.1|6
1629799160000|2021-08-24 09:59:20|6916.6|6913.8|6916.9|6914.1|6917.4|6914.6|6916.6|6913.8|0
1629799170000|2021-08-24 09:59:30|6917.4|6914.6|6917|6914.2|6917.9|6915.1|6916.9|6914.1|1
1629799180000|2021-08-24 09:59:40|6917.4|6914.6|6916.9|6914.1|6918.3|6915.5|6916.9|6914.1|20
1629799190000|2021-08-24 09:59:50|6916.8|6914|6915.9|6913.1|6916.8|6914|6915.9|6913.1|3
1629799200000|2021-08-24 10:00:00|6916.4|6913.6|6916.9|6914.1|6917.4|6914.6|6916.4|6913.6|4
1629799210000|2021-08-24 10:00:10|6917.4|6914.6|6918.5|6915.7|6918.5|6915.7|6917|6914.2|1
1629799220000|2021-08-24 10:00:20|6917.9|6915.1|6917.5|6914.7|6917.9|6915.1|6917.4|6914.6|15
1629799230000|2021-08-24 10:00:30|6917.4|6914.6|6918.9|6916.1|6919.4|6916.6|6917.4|6914.6|16
1629799240000|2021-08-24 10:00:40|6919.4|6916.6|6918.9|6916.1|6919.4|6916.6|6918.9|6916.1|6
1629799250000|2021-08-24 10:00:50|6919.4|6916.6|6919|6916.2|6919.5|6916.7|6918.9|6916.1|2
1629799260000|2021-08-24 10:01:00|6919.9|6917.1|6919.4|6916.6|6919.9|6917.1|6919.4|6916.6|0
1629799270000|2021-08-24 10:01:10|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|6918.9|6916.1|3
1629799280000|2021-08-24 10:01:20|6918.4|6915.6|6917.9|6915.1|6918.4|6915.6|6917.5|6914.7|19
1629799290000|2021-08-24 10:01:30|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|6916.9|6914.1|0
1629799300000|2021-08-24 10:01:40|6916.5|6913.7|6917.5|6914.7|6917.9|6915.1|6916.5|6913.7|15
1629799310000|2021-08-24 10:01:50|6917.6|6914.8|6918.4|6915.6|6918.4|6915.6|6917.6|6914.8|1
1629799320000|2021-08-24 10:02:00|6918.3|6915.5|6918.4|6915.6|6918.4|6915.6|6918.3|6915.5|0
1629799330000|2021-08-24 10:02:10|6918.9|6916.1|6917.9|6915.1|6918.9|6916.1|6917.9|6915.1|33
1629799340000|2021-08-24 10:02:20|6918|6915.2|6918.4|6915.6|6918.4|6915.6|6917.9|6915.1|5
1629799360000|2021-08-24 10:02:40|6918.5|6915.7|6919.5|6916.7|6919.5|6916.7|6918.5|6915.7|2
1629799370000|2021-08-24 10:02:50|6919.4|6916.6|6922|6919.2|6922.1|6919.3|6919.4|6916.6|3
1629799380000|2021-08-24 10:03:00|6922.4|6919.6|6924.4|6921.6|6924.5|6921.7|6922.4|6919.6|63
1629799390000|2021-08-24 10:03:10|6924.3|6921.5|6923|6920.2|6924.3|6921.5|6923|6920.2|18
1629799400000|2021-08-24 10:03:20|6922.5|6919.7|6922|6919.2|6922.5|6919.7|6921.5|6918.7|4
1629799410000|2021-08-24 10:03:30|6921.9|6919.1|6920.5|6917.7|6921.9|6919.1|6920.5|6917.7|75
1629799430000|2021-08-24 10:03:50|6920.4|6917.6|6919.5|6916.7|6920.5|6917.7|6919.5|6916.7|8
1629799450000|2021-08-24 10:04:10|6919.4|6916.6|6918.5|6915.7|6919.4|6916.6|6918.5|6915.7|1
1629799470000|2021-08-24 10:04:30|6918|6915.2|6921|6918.2|6921|6918.2|6918|6915.2|20
1629799480000|2021-08-24 10:04:40|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|6920.9|6918.1|0
1629799490000|2021-08-24 10:04:50|6920|6917.2|6920|6917.2|6920|6917.2|6920|6917.2|2
1629799500000|2021-08-24 10:05:00|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|6919.9|6917.1|0
1629799510000|2021-08-24 10:05:10|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|6920.5|6917.7|3
1629799520000|2021-08-24 10:05:20|6920.9|6918.1|6922.5|6919.7|6923.9|6921.1|6920.9|6918.1|6
1629799530000|2021-08-24 10:05:30|6922.9|6920.1|6923.9|6921.1|6924|6921.2|6922.4|6919.6|6
1629799540000|2021-08-24 10:05:40|||||||||2
1629799550000|2021-08-24 10:05:50|6924.4|6921.6|6924.5|6921.7|6924.5|6921.7|6924.4|6921.6|101
1629799560000|2021-08-24 10:06:00|6925.5|6922.7|6924.4|6921.6|6925.5|6922.7|6924.4|6921.6|1
1629799570000|2021-08-24 10:06:10|6923.9|6921.1|6924.5|6921.7|6924.5|6921.7|6923.9|6921.1|15
1629799580000|2021-08-24 10:06:20|6924.4|6921.6|6924|6921.2|6924.4|6921.6|6923.9|6921.1|1
1629799590000|2021-08-24 10:06:30|6923.9|6921.1|6924.3|6921.5|6924.3|6921.5|6923.4|6920.6|3
1629799600000|2021-08-24 10:06:40|6923.9|6921.1|6923.9|6921.1|6923.9|6921.1|6923.9|6921.1|0
1629799610000|2021-08-24 10:06:50|6923.5|6920.7|6923.3|6920.5|6923.9|6921.1|6923.3|6920.5|1
1629799620000|2021-08-24 10:07:00|6923.5|6920.7|6923.9|6921.1|6923.9|6921.1|6923.5|6920.7|3
1629799630000|2021-08-24 10:07:10|6923.8|6921|6924|6921.2|6924|6921.2|6923.8|6921|0
1629799640000|2021-08-24 10:07:20|6923.9|6921.1|6923.8|6921|6924.3|6921.5|6923.8|6921|15
1629799650000|2021-08-24 10:07:30|6923.4|6920.6|6924.5|6921.7|6924.5|6921.7|6923.4|6920.6|5
1629799660000|2021-08-24 10:07:40|6925.5|6922.7|6924.8|6922|6925.5|6922.7|6924.4|6921.6|6
1629799670000|2021-08-24 10:07:50|6924.3|6921.5|6923.5|6920.7|6924.3|6921.5|6923.5|6920.7|3
1629799680000|2021-08-24 10:08:00|6923.9|6921.1|6924.3|6921.5|6924.4|6921.6|6923.9|6921.1|1
1629799690000|2021-08-24 10:08:10|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|6924.4|6921.6|1
1629799700000|2021-08-24 10:08:20|6924.5|6921.7|6925|6922.2|6925|6922.2|6924.5|6921.7|0
1629799710000|2021-08-24 10:08:30|6925.5|6922.7|6927.5|6924.7|6927.5|6924.7|6925.5|6922.7|19
1629799720000|2021-08-24 10:08:40|6928.3|6925.5|6928.5|6925.7|6928.5|6925.7|6927.5|6924.7|18
1629799730000|2021-08-24 10:08:50|6929.4|6926.6|6929.1|6926.3|6929.4|6926.6|6928.9|6926.1|3
1629799740000|2021-08-24 10:09:00|6929.9|6927.1|6928.9|6926.1|6930|6927.2|6928.9|6926.1|9
1629799750000|2021-08-24 10:09:10|6929.4|6926.6|6929|6926.2|6929.5|6926.7|6929|6926.2|2
1629799760000|2021-08-24 10:09:20|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|1
1629799770000|2021-08-24 10:09:30|6928.5|6925.7|6930.5|6927.7|6930.5|6927.7|6928.5|6925.7|3
1629799780000|2021-08-24 10:09:40|6930.4|6927.6|6931.5|6928.7|6933.5|6930.7|6930.4|6927.6|91
1629799790000|2021-08-24 10:09:50|6930.9|6928.1|6930.4|6927.6|6930.9|6928.1|6930.4|6927.6|13
1629799800000|2021-08-24 10:10:00|6929.9|6927.1|6927.9|6925.1|6929.9|6927.1|6927.9|6925.1|113
1629799810000|2021-08-24 10:10:10|6927.8|6925|6927.5|6924.7|6927.8|6925|6926.9|6924.1|10
1629799820000|2021-08-24 10:10:20|6927.4|6924.6|6927.4|6924.6|6928.4|6925.6|6927|6924.2|25
1629799830000|2021-08-24 10:10:30|6927.3|6924.5|6928.4|6925.6|6928.4|6925.6|6927.3|6924.5|8
1629799840000|2021-08-24 10:10:40|6928.5|6925.7|6929.4|6926.6|6929.4|6926.6|6928.5|6925.7|1
1629799850000|2021-08-24 10:10:50|6929.3|6926.5|6930.9|6928.1|6931|6928.2|6929.3|6926.5|9
1629799860000|2021-08-24 10:11:00|6931|6928.2|6932.3|6929.5|6932.5|6929.7|6931|6928.2|4
1629799870000|2021-08-24 10:11:10|6931.9|6929.1|6932.9|6930.1|6933|6930.2|6931.9|6929.1|5
1629799880000|2021-08-24 10:11:20|6933.9|6931.1|6932.5|6929.7|6933.9|6931.1|6932.4|6929.6|2
1629799890000|2021-08-24 10:11:30|6932.8|6930|6932.4|6929.6|6933.4|6930.6|6932.4|6929.6|35
1629799900000|2021-08-24 10:11:40|6932.3|6929.5|6933.3|6930.5|6934.3|6931.5|6931.9|6929.1|20
1629799910000|2021-08-24 10:11:50|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.3|6929.5|14
1629799920000|2021-08-24 10:12:00|6932.3|6929.5|6932.4|6929.6|6932.4|6929.6|6931.9|6929.1|9
1629799930000|2021-08-24 10:12:10|6932.9|6930.1|6935.3|6932.5|6935.3|6932.5|6932.9|6930.1|38
1629799940000|2021-08-24 10:12:20|6934.9|6932.1|6934.5|6931.7|6934.9|6932.1|6934.3|6931.5|126
1629799950000|2021-08-24 10:12:30|6934.9|6932.1|6934.3|6931.5|6935.3|6932.5|6934.3|6931.5|59
1629799960000|2021-08-24 10:12:40|6933.9|6931.1|6933.3|6930.5|6933.9|6931.1|6933.3|6930.5|8
1629799970000|2021-08-24 10:12:50|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|6932.9|6930.1|4
1629799980000|2021-08-24 10:13:00|6932.8|6930|6932.4|6929.6|6932.8|6930|6932.3|6929.5|1
1629799990000|2021-08-24 10:13:10|6932.3|6929.5|6933|6930.2|6933.4|6930.6|6932.3|6929.5|2
1629800000000|2021-08-24 10:13:20|6933.4|6930.6|6930.3|6927.5|6933.4|6930.6|6930.3|6927.5|51
1629800010000|2021-08-24 10:13:30|6930.4|6927.6|6931.3|6928.5|6931.3|6928.5|6930.3|6927.5|0
1629800020000|2021-08-24 10:13:40|6931.8|6929|6931.9|6929.1|6931.9|6929.1|6931.8|6929|1
1629800030000|2021-08-24 10:13:50|6931.8|6929|6931.8|6929|6931.8|6929|6931.8|6929|0
1629800040000|2021-08-24 10:14:00|6931.9|6929.1|6932.8|6930|6932.9|6930.1|6931.9|6929.1|3
1629800050000|2021-08-24 10:14:10|6932.9|6930.1|6932.8|6930|6933.9|6931.1|6932.8|6930|6
1629800060000|2021-08-24 10:14:20|6932.3|6929.5|6932.4|6929.6|6932.4|6929.6|6932.3|6929.5|0
1629800080000|2021-08-24 10:14:40|6932.3|6929.5|6932.4|6929.6|6932.4|6929.6|6932.3|6929.5|0
1629800090000|2021-08-24 10:14:50|6933.3|6930.5|6933.4|6930.6|6933.9|6931.1|6933.3|6930.5|12
1629800100000|2021-08-24 10:15:00|6933.3|6930.5|6931.9|6929.1|6933.9|6931.1|6931.3|6928.5|61
1629800110000|2021-08-24 10:15:10|6932.4|6929.6|6932.4|6929.6|6932.5|6929.7|6932.4|6929.6|2
1629800120000|2021-08-24 10:15:20|6932.5|6929.7|6933.3|6930.5|6933.8|6931|6932.5|6929.7|2
1629800130000|2021-08-24 10:15:30|6932.9|6930.1|6932.3|6929.5|6932.9|6930.1|6932.3|6929.5|12
1629800140000|2021-08-24 10:15:40|6932.4|6929.6|6932.3|6929.5|6932.4|6929.6|6932.3|6929.5|29
1629800150000|2021-08-24 10:15:50|6931.8|6929|6931.3|6928.5|6931.8|6929|6931.3|6928.5|4
1629800160000|2021-08-24 10:16:00|6930.5|6927.7|6930.3|6927.5|6930.5|6927.7|6930.3|6927.5|2
1629800170000|2021-08-24 10:16:10|6930.2|6927.4|6929.9|6927.1|6930.2|6927.4|6929.3|6926.5|7
1629800180000|2021-08-24 10:16:20|6929.8|6927|6929.3|6926.5|6929.9|6927.1|6928.5|6925.7|120
1629800190000|2021-08-24 10:16:30|6928.9|6926.1|6929.3|6926.5|6929.8|6927|6928.8|6926|5
1629800200000|2021-08-24 10:16:40|6929.4|6926.6|6925.8|6923|6929.4|6926.6|6925.8|6923|9
1629800210000|2021-08-24 10:16:50|6925.5|6922.7|6927.8|6925|6928.8|6926|6925.5|6922.7|11
1629800220000|2021-08-24 10:17:00|6927.7|6924.9|6927.3|6924.5|6927.7|6924.9|6927.3|6924.5|0
1629800230000|2021-08-24 10:17:10|6927.8|6925|6928.3|6925.5|6928.4|6925.6|6927.8|6925|14
1629800240000|2021-08-24 10:17:20|6928.2|6925.4|6928.3|6925.5|6928.5|6925.7|6926.8|6924|11
1629800250000|2021-08-24 10:17:30|6927.9|6925.1|6928.4|6925.6|6928.4|6925.6|6927.9|6925.1|0
1629800260000|2021-08-24 10:17:40|6928.5|6925.7|6929.3|6926.5|6929.4|6926.6|6928.5|6925.7|2
1629800270000|2021-08-24 10:17:50|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|6929.4|6926.6|2
1629800280000|2021-08-24 10:18:00|6929.5|6926.7|6929.4|6926.6|6929.9|6927.1|6928.8|6926|529
1629800290000|2021-08-24 10:18:10|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|0
1629800300000|2021-08-24 10:18:20|6929.4|6926.6|6929.8|6927|6929.8|6927|6929.4|6926.6|3
1629800310000|2021-08-24 10:18:30|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|6929.9|6927.1|0
1629800320000|2021-08-24 10:18:40|6930.3|6927.5|6929.8|6927|6930.3|6927.5|6929.7|6926.9|51
1629800330000|2021-08-24 10:18:50|6929.9|6927.1|6930.3|6927.5|6930.8|6928|6929.9|6927.1|1
1629800340000|2021-08-24 10:19:00|6930.7|6927.9|6931.3|6928.5|6931.3|6928.5|6930.7|6927.9|1
1629800350000|2021-08-24 10:19:10|6930.9|6928.1|6930.3|6927.5|6931.3|6928.5|6930.3|6927.5|1
1629800360000|2021-08-24 10:19:20|6930.2|6927.4|6930.2|6927.4|6930.3|6927.5|6929.4|6926.6|12
1629800370000|2021-08-24 10:19:30|6929.8|6927|6929.8|6927|6929.9|6927.1|6929.8|6927|0
1629800380000|2021-08-24 10:19:40|6929.7|6926.9|6930.3|6927.5|6930.4|6927.6|6929.3|6926.5|13
1629800400000|2021-08-24 10:20:00|6930.2|6927.4|6928.9|6926.1|6930.2|6927.4|6928.8|6926|24
1629800410000|2021-08-24 10:20:10|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|6929.3|6926.5|0
1629800420000|2021-08-24 10:20:20|6929.9|6927.1|6929.3|6926.5|6929.9|6927.1|6929.3|6926.5|2
1629800430000|2021-08-24 10:20:30|6929.2|6926.4|6928.9|6926.1|6929.4|6926.6|6928.8|6926|8
1629800440000|2021-08-24 10:20:40|6928.8|6926|6929.8|6927|6929.9|6927.1|6928.4|6925.6|6
1629800450000|2021-08-24 10:20:50|6929.4|6926.6|6929.9|6927.1|6929.9|6927.1|6929.4|6926.6|2
1629800460000|2021-08-24 10:21:00|6930.3|6927.5|6933.3|6930.5|6933.8|6931|6930.3|6927.5|3
1629800470000|2021-08-24 10:21:10|6933.9|6931.1|6932.9|6930.1|6934.9|6932.1|6932.8|6930|29
1629800480000|2021-08-24 10:21:20|6932.8|6930|6932.8|6930|6933.3|6930.5|6932.8|6930|9
1629800490000|2021-08-24 10:21:30|6932.9|6930.1|6933.8|6931|6934.3|6931.5|6932.9|6930.1|6
1629800500000|2021-08-24 10:21:40|6933.7|6930.9|6932.4|6929.6|6933.7|6930.9|6931.8|6929|26
1629800510000|2021-08-24 10:21:50|6932.8|6930|6935.3|6932.5|6935.3|6932.5|6932.8|6930|104
1629800520000|2021-08-24 10:22:00|6935.7|6932.9|6932.3|6929.5|6935.7|6932.9|6932.3|6929.5|13
1629800530000|2021-08-24 10:22:10|6933.3|6930.5|6932.9|6930.1|6933.3|6930.5|6932.7|6929.9|18
1629800540000|2021-08-24 10:22:20|6933.8|6931|6933.8|6931|6933.8|6931|6933.8|6931|0
1629800550000|2021-08-24 10:22:30|6933.9|6931.1|6934.3|6931.5|6934.8|6932|6933.9|6931.1|5
1629800560000|2021-08-24 10:22:40|6933.8|6931|6934.3|6931.5|6934.4|6931.6|6933.7|6930.9|29
1629800570000|2021-08-24 10:22:50|6933.8|6931|6933.8|6931|6933.8|6931|6933.7|6930.9|27
1629800580000|2021-08-24 10:23:00|6933.3|6930.5|6932.7|6929.9|6933.3|6930.5|6932.3|6929.5|6
1629800590000|2021-08-24 10:23:10|6932.3|6929.5|6933.3|6930.5|6933.3|6930.5|6932.3|6929.5|65
1629800600000|2021-08-24 10:23:20|6933.4|6930.6|6934.3|6931.5|6934.3|6931.5|6933.3|6930.5|0
1629800610000|2021-08-24 10:23:30|6933.9|6931.1|6933.8|6931|6933.9|6931.1|6933.8|6931|7
1629800620000|2021-08-24 10:23:40|||||||||2
1629800630000|2021-08-24 10:23:50|6933.3|6930.5|6933.8|6931|6933.8|6931|6933.3|6930.5|2
1629800640000|2021-08-24 10:24:00|6933.7|6930.9|6933.9|6931.1|6933.9|6931.1|6933.3|6930.5|0
1629800650000|2021-08-24 10:24:10|6934.3|6931.5|6935.3|6932.5|6935.3|6932.5|6934.3|6931.5|4
1629800660000|2021-08-24 10:24:20|6934.3|6931.5|6934.9|6932.1|6934.9|6932.1|6934.3|6931.5|31
1629800670000|2021-08-24 10:24:30|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|6935.3|6932.5|14
1629800680000|2021-08-24 10:24:40|||||||||3
1629800690000|2021-08-24 10:24:50|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|6934.3|6931.5|34
1629800700000|2021-08-24 10:25:00|6934.8|6932|6934.3|6931.5|6935.2|6932.4|6934.3|6931.5|8
1629800710000|2021-08-24 10:25:10|6935.3|6932.5|6936.3|6933.5|6936.3|6933.5|6935.3|6932.5|45
1629800720000|2021-08-24 10:25:20|6936.4|6933.6|6946.9|6944.1|6949.3|6944.7|6936.3|6933.5|418
1629800730000|2021-08-24 10:25:30|6947.3|6944.5|6946.3|6943.5|6947.3|6944.5|6946.3|6943.5|20
1629800740000|2021-08-24 10:25:40|6946.9|6944.1|6949.9|6947.1|6949.9|6947.1|6946.9|6944.1|37
1629800750000|2021-08-24 10:25:50|6950.9|6948.1|6950.5|6947.7|6951.5|6948.7|6950.5|6947.7|56
1629800760000|2021-08-24 10:26:00|6951|6948.2|6950.4|6947.6|6951.5|6948.7|6950.3|6947.5|39
1629800770000|2021-08-24 10:26:10|6950.3|6947.5|6949.5|6946.7|6950.4|6947.6|6949.3|6946.5|24
1629800780000|2021-08-24 10:26:20|6949.9|6947.1|6949.9|6947.1|6950.3|6947.5|6949.8|6947|5
1629800790000|2021-08-24 10:26:30|6950.3|6947.5|6950.3|6947.5|6950.4|6947.6|6950.3|6947.5|23
1629800800000|2021-08-24 10:26:40|6950.4|6947.6|6950.9|6948.1|6950.9|6948.1|6950.3|6947.5|22
1629800810000|2021-08-24 10:26:50|6951.3|6948.5|6953.3|6950.5|6953.3|6950.5|6951.3|6948.5|185
1629800820000|2021-08-24 10:27:00|6954|6951.2|6957.4|6954.6|6957.4|6954.6|6954|6951.2|279
1629800830000|2021-08-24 10:27:10|6957.3|6954.5|6955.9|6953.1|6957.4|6954.6|6954.9|6952.1|50
1629800840000|2021-08-24 10:27:20|6955.5|6952.7|6953.5|6950.7|6955.5|6952.7|6953.4|6950.6|33
1629800850000|2021-08-24 10:27:30|6953.9|6951.1|6955.9|6953.1|6955.9|6953.1|6953.5|6950.7|18
1629800860000|2021-08-24 10:27:40|6956.3|6953.5|6956.3|6953.5|6956.4|6953.6|6956.3|6953.5|4
1629800870000|2021-08-24 10:27:50|6955.9|6953.1|6956.3|6953.5|6956.5|6953.7|6955.9|6953.1|37
1629800880000|2021-08-24 10:28:00|6955.9|6953.1|6955.4|6952.6|6956.3|6953.5|6954.9|6952.1|72
1629800890000|2021-08-24 10:28:10|6955.3|6952.5|6954.9|6952.1|6955.7|6952.9|6954.5|6951.7|31
1629800900000|2021-08-24 10:28:20|6954.5|6951.7|6953.9|6951.1|6954.5|6951.7|6953.9|6951.1|6
1629800910000|2021-08-24 10:28:30|6954.3|6951.5|6954.4|6951.6|6954.5|6951.7|6954.3|6951.5|37
1629800920000|2021-08-24 10:28:40|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|6953.9|6951.1|0
1629800930000|2021-08-24 10:28:50|6953.3|6950.5|6951.8|6949|6953.3|6950.5|6951.8|6949|78
1629800940000|2021-08-24 10:29:00|6951.9|6949.1|6953.8|6951|6953.8|6951|6951.8|6949|8
1629800950000|2021-08-24 10:29:10|6953.7|6950.9|6953.3|6950.5|6953.7|6950.9|6953.3|6950.5|22
1629800960000|2021-08-24 10:29:20|6952.5|6949.7|6952.3|6949.5|6952.5|6949.7|6952.3|6949.5|6
1629800970000|2021-08-24 10:29:30|6951.5|6948.7|6953.4|6950.6|6953.4|6950.6|6951.5|6948.7|14
1629800980000|2021-08-24 10:29:40|6953.9|6951.1|6953.9|6951.1|6954.5|6951.7|6953.5|6950.7|37
1629800990000|2021-08-24 10:29:50|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|6953.5|6950.7|3
1629801000000|2021-08-24 10:30:00|6953.1|6950.3|6951.4|6948.6|6953.5|6950.7|6951.3|6948.5|27
1629801010000|2021-08-24 10:30:10|6951.3|6948.5|6951.5|6948.7|6951.9|6949.1|6950.4|6947.6|25
1629801020000|2021-08-24 10:30:20|6952.3|6949.5|6953|6950.2|6953|6950.2|6952.3|6949.5|18
1629801030000|2021-08-24 10:30:30|6953.4|6950.6|6952.8|6950|6953.4|6950.6|6951.9|6949.1|18
1629801040000|2021-08-24 10:30:40|6952.3|6949.5|6952.3|6949.5|6952.4|6949.6|6952.3|6949.5|1
1629801050000|2021-08-24 10:30:50|6952.8|6950|6953|6950.2|6953|6950.2|6952.5|6949.7|3
1629801060000|2021-08-24 10:31:00|6952.9|6950.1|6953.4|6950.6|6953.4|6950.6|6952.9|6950.1|5
1629801070000|2021-08-24 10:31:10|6954.5|6951.7|6954.3|6951.5|6954.5|6951.7|6953.5|6950.7|32
1629801080000|2021-08-24 10:31:20|6954.4|6951.6|6954.5|6951.7|6954.5|6951.7|6954.4|6951.6|1
1629801090000|2021-08-24 10:31:30|6955.3|6952.5|6955.4|6952.6|6955.4|6952.6|6955.3|6952.5|4
1629801100000|2021-08-24 10:31:40|6955.3|6952.5|6955.3|6952.5|6955.4|6952.6|6954.9|6952.1|4
1629801110000|2021-08-24 10:31:50|6955.5|6952.7|6956.5|6953.7|6956.5|6953.7|6955.5|6952.7|7
1629801120000|2021-08-24 10:32:00|6956.9|6954.1|6957.9|6955.1|6957.9|6955.1|6956.5|6953.7|28
1629801130000|2021-08-24 10:32:10|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|6957.5|6954.7|7
1629801140000|2021-08-24 10:32:20|6957.4|6954.6|6957.9|6955.1|6957.9|6955.1|6957.4|6954.6|10
1629801150000|2021-08-24 10:32:30|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|7
1629801160000|2021-08-24 10:32:40|6957.9|6955.1|6958.3|6955.5|6958.5|6955.7|6957.9|6955.1|16
1629801170000|2021-08-24 10:32:50|6958.4|6955.6|6957.9|6955.1|6960.5|6957.7|6957.9|6955.1|171
1629801180000|2021-08-24 10:33:00|6958.4|6955.6|6959.3|6956.5|6959.4|6956.6|6958.3|6955.5|3
1629801190000|2021-08-24 10:33:10|6958.9|6956.1|6958.9|6956.1|6958.9|6956.1|6958.8|6956|8
1629801200000|2021-08-24 10:33:20|6959.3|6956.5|6959.9|6957.1|6959.9|6957.1|6959.3|6956.5|13
1629801210000|2021-08-24 10:33:30|6960.3|6957.5|6960.9|6958.1|6960.9|6958.1|6960.3|6957.5|23
1629801220000|2021-08-24 10:33:40|6961.1|6958.3|6962.3|6959.5|6962.3|6959.5|6961.1|6958.3|12
1629801230000|2021-08-24 10:33:50|6961.3|6958.5|6961.3|6958.5|6961.9|6959.1|6961.3|6958.5|37
1629801240000|2021-08-24 10:34:00|6961.4|6958.6|6961.9|6959.1|6961.9|6959.1|6961.3|6958.5|45
1629801250000|2021-08-24 10:34:10|6962.3|6959.5|6962.4|6959.6|6962.9|6960.1|6962.3|6959.5|13
1629801260000|2021-08-24 10:34:20|6962.8|6960|6962.9|6960.1|6962.9|6960.1|6962.8|6960|1
1629801270000|2021-08-24 10:34:30|6963.5|6960.7|6963.5|6960.7|6963.5|6960.7|6963.3|6960.5|50
1629801280000|2021-08-24 10:34:40|6963.3|6960.5|6963.5|6960.7|6963.5|6960.7|6962.4|6959.6|67
1629801290000|2021-08-24 10:34:50|6963.4|6960.6|6963.3|6960.5|6963.5|6960.7|6963.3|6960.5|11
1629801300000|2021-08-24 10:35:00|6962.5|6959.7|6962.4|6959.6|6962.9|6960.1|6962.3|6959.5|26
1629801310000|2021-08-24 10:35:10|6962.5|6959.7|6963.5|6960.7|6963.5|6960.7|6962.5|6959.7|5
1629801330000|2021-08-24 10:35:30|6962.4|6959.6|6963.4|6960.6|6963.5|6960.7|6962.4|6959.6|32
1629801340000|2021-08-24 10:35:40|6963.5|6960.7|6963.4|6960.6|6963.5|6960.7|6962.9|6960.1|5
1629801350000|2021-08-24 10:35:50|6963.3|6960.5|6961.3|6958.5|6963.4|6960.6|6961.3|6958.5|94
1629801360000|2021-08-24 10:36:00|6961.4|6958.6|6961.5|6958.7|6961.5|6958.7|6961.3|6958.5|45
1629801370000|2021-08-24 10:36:10|6961.4|6958.6|6962.3|6959.5|6962.3|6959.5|6960.8|6958|58
1629801380000|2021-08-24 10:36:20|6962.4|6959.6|6962.4|6959.6|6962.5|6959.7|6962.3|6959.5|8
1629801390000|2021-08-24 10:36:30|6962.3|6959.5|6962.3|6959.5|6963.4|6960.6|6962.3|6959.5|16
1629801400000|2021-08-24 10:36:40|6961.5|6958.7|6961.3|6958.5|6961.5|6958.7|6961.3|6958.5|65
1629801410000|2021-08-24 10:36:50|6961.4|6958.6|6961.3|6958.5|6961.8|6959|6961.3|6958.5|2
1629801420000|2021-08-24 10:37:00|6961.5|6958.7|6962.5|6959.7|6962.5|6959.7|6961.5|6958.7|12
1629801430000|2021-08-24 10:37:10|6960.8|6958|6960.4|6957.6|6960.8|6958|6960.4|6957.6|35
1629801440000|2021-08-24 10:37:20|6960.5|6957.7|6961.5|6958.7|6961.5|6958.7|6960.5|6957.7|17
1629801450000|2021-08-24 10:37:30|6961.9|6959.1|6962.5|6959.7|6962.5|6959.7|6961.9|6959.1|3
1629801460000|2021-08-24 10:37:40|6962.4|6959.6|6962.9|6960.1|6963|6960.2|6962.4|6959.6|3
1629801470000|2021-08-24 10:37:50|6963.4|6960.6|6963.5|6960.7|6963.5|6960.7|6962.5|6959.7|21
1629801480000|2021-08-24 10:38:00|6962.9|6960.1|6962.5|6959.7|6962.9|6960.1|6962.5|6959.7|11
1629801490000|2021-08-24 10:38:10|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|6963.3|6960.5|0
1629801500000|2021-08-24 10:38:20|6963.4|6960.6|6963.5|6960.7|6963.5|6960.7|6963.4|6960.6|5
1629801510000|2021-08-24 10:38:30|6963.4|6960.6|6960.4|6957.6|6963.4|6960.6|6960.3|6957.5|9
1629801520000|2021-08-24 10:38:40|6960.3|6957.5|6960.3|6957.5|6960.4|6957.6|6959.5|6956.7|53
1629801530000|2021-08-24 10:38:50|6960.5|6957.7|6960.5|6957.7|6961.4|6958.6|6960.4|6957.6|13
1629801540000|2021-08-24 10:39:00|6960.9|6958.1|6960.3|6957.5|6961.3|6958.5|6960.3|6957.5|18
1629801550000|2021-08-24 10:39:10|6960.1|6957.3|6958.4|6955.6|6960.1|6957.3|6957.3|6954.5|68
1629801560000|2021-08-24 10:39:20|6958.3|6955.5|6959.2|6956.4|6959.3|6956.5|6957.7|6954.9|13
1629801570000|2021-08-24 10:39:30|6958.3|6955.5|6955.3|6952.5|6958.3|6955.5|6955|6952.2|90
1629801580000|2021-08-24 10:39:40|6955.4|6952.6|6955.3|6952.5|6956.3|6953.5|6955.3|6952.5|31
1629801590000|2021-08-24 10:39:50|6954.8|6952|6954.3|6951.5|6954.8|6952|6953.7|6950.9|39
1629801600000|2021-08-24 10:40:00|6955.3|6952.5|6956.4|6953.6|6956.4|6953.6|6955.3|6952.5|54
1629801610000|2021-08-24 10:40:10|6956.3|6953.5|6955.4|6952.6|6956.3|6953.5|6955.4|6952.6|4
1629801620000|2021-08-24 10:40:20|6955.3|6952.5|6953.5|6950.7|6955.3|6952.5|6953.5|6950.7|11
1629801630000|2021-08-24 10:40:30|6954.3|6951.5|6955.5|6952.7|6955.5|6952.7|6954.3|6951.5|1
1629801640000|2021-08-24 10:40:40|6956.4|6953.6|6952.9|6950.1|6956.5|6953.7|6952.9|6950.1|59
1629801650000|2021-08-24 10:40:50|6952.5|6949.7|6952.9|6950.1|6952.9|6950.1|6950.9|6948.1|22
1629801660000|2021-08-24 10:41:00|6952.4|6949.6|6952.4|6949.6|6952.9|6950.1|6951.3|6948.5|19
1629801670000|2021-08-24 10:41:10|6952.5|6949.7|6952.4|6949.6|6952.9|6950.1|6952.3|6949.5|3
1629801680000|2021-08-24 10:41:20|6952.3|6949.5|6953.4|6950.6|6953.5|6950.7|6952.3|6949.5|2
1629801690000|2021-08-24 10:41:30|6953.3|6950.5|6954.4|6951.6|6954.9|6952.1|6953.3|6950.5|5
1629801700000|2021-08-24 10:41:40|6954.5|6951.7|6954.3|6951.5|6954.5|6951.7|6954.3|6951.5|2
1629801710000|2021-08-24 10:41:50|6953.5|6950.7|6953.3|6950.5|6953.5|6950.7|6953.3|6950.5|2
1629801720000|2021-08-24 10:42:00|6952.5|6949.7|6953.4|6950.6|6953.4|6950.6|6952.4|6949.6|9
1629801730000|2021-08-24 10:42:10|6953.5|6950.7|6954.3|6951.5|6954.3|6951.5|6953|6950.2|2
1629801740000|2021-08-24 10:42:20|6955.1|6952.3|6954.4|6951.6|6955.3|6952.5|6954.4|6951.6|1
1629801750000|2021-08-24 10:42:30|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|6954.9|6952.1|0
1629801760000|2021-08-24 10:42:40|6955.3|6952.5|6955.4|6952.6|6956.4|6953.6|6955.3|6952.5|33
1629801770000|2021-08-24 10:42:50|6954.4|6951.6|6955.4|6952.6|6955.4|6952.6|6954.4|6951.6|14
1629801780000|2021-08-24 10:43:00|6955|6952.2|6955.9|6953.1|6955.9|6953.1|6954.9|6952.1|67
1629801790000|2021-08-24 10:43:10|6954.9|6952.1|6957|6954.2|6957.9|6955.1|6954.9|6952.1|77
1629801800000|2021-08-24 10:43:20|6956.9|6954.1|6958.9|6956.1|6958.9|6956.1|6956.9|6954.1|8
1629801810000|2021-08-24 10:43:30|6959.9|6957.1|6956.8|6954|6959.9|6957.1|6956.8|6954|9
1629801820000|2021-08-24 10:43:40|6956.9|6954.1|6955.9|6953.1|6956.9|6954.1|6955.9|6953.1|22
1629801830000|2021-08-24 10:43:50|6956.3|6953.5|6956.5|6953.7|6956.5|6953.7|6955.4|6952.6|15
1629801840000|2021-08-24 10:44:00|6957.3|6954.5|6957|6954.2|6957.3|6954.5|6956.9|6954.1|14
1629801850000|2021-08-24 10:44:10|6956.9|6954.1|6957|6954.2|6957.5|6954.7|6956.9|6954.1|2
1629801860000|2021-08-24 10:44:20|6957.1|6954.3|6957.5|6954.7|6957.5|6954.7|6957.1|6954.3|0
1629801870000|2021-08-24 10:44:30|6956.9|6954.1|6956.4|6953.6|6956.9|6954.1|6956.4|6953.6|1
1629801880000|2021-08-24 10:44:40|6955.9|6953.1|6956|6953.2|6956.5|6953.7|6955.9|6953.1|5
1629801890000|2021-08-24 10:44:50|6956.5|6953.7|6955.5|6952.7|6956.5|6953.7|6954.9|6952.1|18
1629801900000|2021-08-24 10:45:00|6955|6952.2|6954.5|6951.7|6955|6952.2|6954.5|6951.7|23
1629801910000|2021-08-24 10:45:10|6954.4|6951.6|6955.4|6952.6|6955.4|6952.6|6954.3|6951.5|12
1629801920000|2021-08-24 10:45:20|6956|6953.2|6958.4|6955.6|6958.4|6955.6|6956|6953.2|23
1629801930000|2021-08-24 10:45:30|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|6958.5|6955.7|64
1629801940000|2021-08-24 10:45:40|||||||||7
1629801950000|2021-08-24 10:45:50|||||||||5
1629801960000|2021-08-24 10:46:00|6959.5|6956.7|6959.5|6956.7|6959.5|6956.7|6958.9|6956.1|18
1629801970000|2021-08-24 10:46:10|6959.3|6956.5|6957.9|6955.1|6959.3|6956.5|6957.5|6954.7|3
1629801980000|2021-08-24 10:46:20|6958|6955.2|6958|6955.2|6958|6955.2|6958|6955.2|23
1629801990000|2021-08-24 10:46:30|6958.4|6955.6|6958.8|6956|6959.5|6956.7|6958.4|6955.6|1020
1629802000000|2021-08-24 10:46:40|6958.4|6955.6|6957.9|6955.1|6958.4|6955.6|6957.9|6955.1|0
1629802010000|2021-08-24 10:46:50|6957.5|6954.7|6956|6953.2|6957.5|6954.7|6956|6953.2|22
1629802020000|2021-08-24 10:47:00|6955.9|6953.1|6956.4|6953.6|6956.5|6953.7|6955.9|6953.1|3
1629802030000|2021-08-24 10:47:10|6956.3|6953.5|6956.3|6953.5|6956.4|6953.6|6956.3|6953.5|6
1629802040000|2021-08-24 10:47:20|6955.5|6952.7|6953.3|6950.5|6955.5|6952.7|6953|6950.2|17
1629802050000|2021-08-24 10:47:30|6952.4|6949.6|6953.5|6950.7|6953.5|6950.7|6951.4|6948.6|4
1629802060000|2021-08-24 10:47:40|6953.3|6950.5|6954.4|6951.6|6954.5|6951.7|6953.3|6950.5|11
1629802070000|2021-08-24 10:47:50|6954.5|6951.7|6954.5|6951.7|6955.5|6952.7|6952.5|6949.7|112
1629802080000|2021-08-24 10:48:00|6954.4|6951.6|6954.5|6951.7|6955.9|6953.1|6954.4|6951.6|6
1629802100000|2021-08-24 10:48:20|6954.4|6951.6|6955.9|6953.1|6955.9|6953.1|6954.4|6951.6|15
1629802110000|2021-08-24 10:48:30|6956|6953.2|6956.5|6953.7|6956.5|6953.7|6956|6953.2|1
1629802120000|2021-08-24 10:48:40|6957.3|6954.5|6956.8|6954|6958.4|6955.6|6956.8|6954|127
1629802140000|2021-08-24 10:49:00|6956.9|6954.1|6956.3|6953.5|6957|6954.2|6956.3|6953.5|0
1629802150000|2021-08-24 10:49:10|6955.9|6953.1|6956.4|6953.6|6956.4|6953.6|6955.9|6953.1|1
1629802160000|2021-08-24 10:49:20|6956.3|6953.5|6956.4|6953.6|6956.5|6953.7|6955.4|6952.6|13
1629802180000|2021-08-24 10:49:40|6956.3|6953.5|6955.4|6952.6|6956.5|6953.7|6955.4|6952.6|114
1629802190000|2021-08-24 10:49:50|6955.3|6952.5|6955.3|6952.5|6955.4|6952.6|6955.3|6952.5|0
1629802200000|2021-08-24 10:50:00|6955.1|6952.3|6955|6952.2|6955.1|6952.3|6954.3|6951.5|14
1629802210000|2021-08-24 10:50:10|6956.4|6953.6|6957.4|6954.6|6957.4|6954.6|6956.4|6953.6|0
1629802220000|2021-08-24 10:50:20|6957.3|6954.5|6956.8|6954|6957.3|6954.5|6956.4|6953.6|1
1629802230000|2021-08-24 10:50:30|6956.3|6953.5|6956.3|6953.5|6956.4|6953.6|6956.3|6953.5|0
1629802240000|2021-08-24 10:50:40|6956.8|6954|6956.3|6953.5|6956.9|6954.1|6956.3|6953.5|18
1629802250000|2021-08-24 10:50:50|6956.4|6953.6|6956.3|6953.5|6956.4|6953.6|6956.3|6953.5|0
1629802270000|2021-08-24 10:51:10|||||||||5
1629802280000|2021-08-24 10:51:20|6956.2|6953.4|6955.4|6952.6|6956.4|6953.6|6954.9|6952.1|29
1629802290000|2021-08-24 10:51:30|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|6956.4|6953.6|0
1629802300000|2021-08-24 10:51:40|6956.2|6953.4|6954.5|6951.7|6956.2|6953.4|6954.5|6951.7|0
1629802310000|2021-08-24 10:51:50|6954.9|6952.1|6957.8|6955|6957.9|6955.1|6954.9|6952.1|32
1629802320000|2021-08-24 10:52:00|6957.9|6955.1|6959.3|6956.5|6959.9|6957.1|6957.9|6955.1|27
1629802330000|2021-08-24 10:52:10|6959.2|6956.4|6957.5|6954.7|6959.2|6956.4|6957.3|6954.5|9
1629802340000|2021-08-24 10:52:20|6957.8|6955|6957.4|6954.6|6957.9|6955.1|6957.4|6954.6|1
1629802350000|2021-08-24 10:52:30|6957.5|6954.7|6957.3|6954.5|6957.5|6954.7|6957.3|6954.5|0
1629802360000|2021-08-24 10:52:40|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|6956.5|6953.7|0
1629802370000|2021-08-24 10:52:50|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|6956.3|6953.5|11
1629802380000|2021-08-24 10:53:00|6955.9|6953.1|6956.4|6953.6|6956.5|6953.7|6955.9|6953.1|2
1629802390000|2021-08-24 10:53:10|6956.3|6953.5|6955.4|6952.6|6956.3|6953.5|6955.4|6952.6|0
1629802400000|2021-08-24 10:53:20|6955.3|6952.5|6955.4|6952.6|6955.5|6952.7|6954.9|6952.1|4
1629802410000|2021-08-24 10:53:30|6955.5|6952.7|6955.5|6952.7|6955.5|6952.7|6955.4|6952.6|0
1629802420000|2021-08-24 10:53:40|6956.3|6953.5|6957.4|6954.6|6957.4|6954.6|6956.3|6953.5|2
1629802430000|2021-08-24 10:53:50|6957.3|6954.5|6956.9|6954.1|6957.3|6954.5|6956.9|6954.1|0
1629802440000|2021-08-24 10:54:00|6957.4|6954.6|6958.4|6955.6|6958.5|6955.7|6957.4|6954.6|1062
1629802450000|2021-08-24 10:54:10|6958.3|6955.5|6956.5|6953.7|6958.3|6955.5|6956.4|6953.6|6
1629802460000|2021-08-24 10:54:20|6956.4|6953.6|6956.5|6953.7|6956.5|6953.7|6956.4|6953.6|1
1629802470000|2021-08-24 10:54:30|6956.6|6953.8|6957.5|6954.7|6957.5|6954.7|6956.6|6953.8|0
1629802480000|2021-08-24 10:54:40|6957.4|6954.6|6957|6954.2|6957.5|6954.7|6957|6954.2|1
1629802490000|2021-08-24 10:54:50|6956.9|6954.1|6957.5|6954.7|6957.5|6954.7|6956.9|6954.1|3
1629802500000|2021-08-24 10:55:00|6957.9|6955.1|6960.4|6957.6|6962.9|6960.1|6957.9|6955.1|34
1629802510000|2021-08-24 10:55:10|6960.9|6958.1|6960.9|6958.1|6960.9|6958.1|6960.8|6958|12
1629802520000|2021-08-24 10:55:20|6961.3|6958.5|6961.9|6959.1|6961.9|6959.1|6961.3|6958.5|1
1629802530000|2021-08-24 10:55:30|6962|6959.2|6962.9|6960.1|6963.3|6960.5|6962|6959.2|3
1629802540000|2021-08-24 10:55:40|6963.3|6960.5|6963.5|6960.7|6963.5|6960.7|6963.3|6960.5|40
1629802550000|2021-08-24 10:55:50|6963.9|6961.1|6971.3|6968.5|6972.5|6969.7|6963.5|6960.7|383
1629802560000|2021-08-24 10:56:00|6970.9|6968.1|6971.5|6968.7|6971.5|6968.7|6969.9|6967.1|17
1629802570000|2021-08-24 10:56:10|6970.9|6968.1|6966.9|6964.1|6970.9|6968.1|6966.9|6964.1|133
1629802580000|2021-08-24 10:56:20|6967|6964.2|6969.5|6966.7|6969.5|6966.7|6967|6964.2|30
1629802590000|2021-08-24 10:56:30|6969.4|6966.6|6970.3|6967.5|6970.9|6968.1|6968.5|6965.7|54
1629802600000|2021-08-24 10:56:40|6970.9|6968.1|6970|6967.2|6970.9|6968.1|6970|6967.2|12
1629802610000|2021-08-24 10:56:50|6970.3|6967.5|6969.9|6967.1|6970.9|6968.1|6969.9|6967.1|13
1629802620000|2021-08-24 10:57:00|6970.4|6967.6|6971.3|6968.5|6971.5|6968.7|6970.4|6967.6|6
1629802630000|2021-08-24 10:57:10|6971|6968.2|6971|6968.2|6971|6968.2|6971|6968.2|0
1629802640000|2021-08-24 10:57:20|6971.9|6969.1|6971.8|6969|6971.9|6969.1|6970.9|6968.1|35
1629802650000|2021-08-24 10:57:30|6971.4|6968.6|6971.5|6968.7|6971.5|6968.7|6971.4|6968.6|2
1629802660000|2021-08-24 10:57:40|6972.5|6969.7|6972.6|6969.8|6973.5|6970.7|6971.5|6968.7|24
1629802670000|2021-08-24 10:57:50|6973.5|6970.7|6971.9|6969.1|6973.5|6970.7|6971.9|6969.1|27
1629802680000|2021-08-24 10:58:00|6972.1|6969.3|6974.4|6971.6|6974.4|6971.6|6972.1|6969.3|23
1629802690000|2021-08-24 10:58:10|6974.3|6971.5|6974.3|6971.5|6974.9|6972.1|6974.3|6971.5|6
1629802710000|2021-08-24 10:58:30|6974.5|6971.7|6973.3|6970.5|6974.5|6971.7|6973.3|6970.5|6
1629802720000|2021-08-24 10:58:40|6972.9|6970.1|6971.9|6969.1|6972.9|6970.1|6971.3|6968.5|106
1629802730000|2021-08-24 10:58:50|6971.8|6969|6972.3|6969.5|6972.5|6969.7|6971.3|6968.5|15
1629802740000|2021-08-24 10:59:00|6972.5|6969.7|6971.5|6968.7|6972.9|6970.1|6971.5|6968.7|32
1629802750000|2021-08-24 10:59:10|6971.9|6969.1|6972.9|6970.1|6972.9|6970.1|6971.9|6969.1|2
1629802760000|2021-08-24 10:59:20|6972.5|6969.7|6972.5|6969.7|6972.5|6969.7|6972.3|6969.5|5
1629802770000|2021-08-24 10:59:30|6972.9|6970.1|6974|6971.2|6974|6971.2|6972.9|6970.1|8
1629802780000|2021-08-24 10:59:40|6974.9|6972.1|6974.4|6971.6|6974.9|6972.1|6974.4|6971.6|20
1629802790000|2021-08-24 10:59:50|6974.5|6971.7|6974.8|6972|6975.3|6972.5|6974.5|6971.7|21
1629802800000|2021-08-24 11:00:00|6974.9|6972.1|6974.3|6971.5|6974.9|6972.1|6974|6971.2|1
1629802810000|2021-08-24 11:00:10|6973.9|6971.1|6974.4|6971.6|6974.4|6971.6|6973.9|6971.1|30
1629802820000|2021-08-24 11:00:20|6974.3|6971.5|6974.3|6971.5|6974.3|6971.5|6974.3|6971.5|0
1629802830000|2021-08-24 11:00:30|6974|6971.2|6974.5|6971.7|6974.5|6971.7|6974|6971.2|3
1629802840000|2021-08-24 11:00:40|6974.9|6972.1|6974.9|6972.1|6977.4|6974.6|6974.9|6972.1|31
1629802850000|2021-08-24 11:00:50|6975.4|6972.6|6976.3|6973.5|6977|6974.2|6975.4|6972.6|1
1629802860000|2021-08-24 11:01:00|6975.9|6973.1|6977.4|6974.6|6977.5|6974.7|6975.9|6973.1|7
1629802870000|2021-08-24 11:01:10|6977.3|6974.5|6976.4|6973.6|6977.4|6974.6|6975.8|6973|36
1629802880000|2021-08-24 11:01:20|6976.3|6973.5|6974.4|6971.6|6976.4|6973.6|6974.4|6971.6|61
1629802890000|2021-08-24 11:01:30|6974.3|6971.5|6971.8|6969|6974.3|6971.5|6971.8|6969|21
1629802900000|2021-08-24 11:01:40|6971|6968.2|6972|6969.2|6972.5|6969.7|6971|6968.2|3
1629802910000|2021-08-24 11:01:50|6971.9|6969.1|6971|6968.2|6972|6969.2|6970.6|6967.8|13
1629802920000|2021-08-24 11:02:00|6971.5|6968.7|6973.9|6971.1|6974.9|6972.1|6971.5|6968.7|20
1629802930000|2021-08-24 11:02:10|6974|6971.2|6974.9|6972.1|6975|6972.2|6973.9|6971.1|3
1629802940000|2021-08-24 11:02:20|6975.4|6972.6|6976.4|6973.6|6976.4|6973.6|6974.5|6971.7|5
1629802950000|2021-08-24 11:02:30|6976|6973.2|6975.4|6972.6|6976.5|6973.7|6975.4|6972.6|11
1629802960000|2021-08-24 11:02:40|6975.5|6972.7|6976|6973.2|6976.5|6973.7|6975.5|6972.7|4
1629802970000|2021-08-24 11:02:50|6975.5|6972.7|6975.9|6973.1|6976|6973.2|6975.5|6972.7|1
1629802980000|2021-08-24 11:03:00|6976|6973.2|6976.5|6973.7|6976.5|6973.7|6976|6973.2|3
1629802990000|2021-08-24 11:03:10|6976|6973.2|6974.8|6972|6976.5|6973.7|6974.8|6972|11
1629803000000|2021-08-24 11:03:20|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|6974.5|6971.7|0
1629803010000|2021-08-24 11:03:30|6974.4|6971.6|6973.4|6970.6|6974.5|6971.7|6973.3|6970.5|11
1629803020000|2021-08-24 11:03:40|6974.9|6972.1|6975.7|6972.9|6975.9|6973.1|6974.4|6971.6|31
1629803030000|2021-08-24 11:03:50|6974.7|6971.9|6974.3|6971.5|6974.7|6971.9|6974.3|6971.5|0
1629803040000|2021-08-24 11:04:00|6974.4|6971.6|6973.9|6971.1|6974.5|6971.7|6973.9|6971.1|3
1629803050000|2021-08-24 11:04:10|6973.3|6970.5|6973.9|6971.1|6973.9|6971.1|6973.3|6970.5|5
1629803060000|2021-08-24 11:04:20|6973.8|6971|6973.9|6971.1|6973.9|6971.1|6973.4|6970.6|0
1629803070000|2021-08-24 11:04:30|6974.3|6971.5|6974.4|6971.6|6974.4|6971.6|6974.3|6971.5|1
1629803080000|2021-08-24 11:04:40|6974.3|6971.5|6974.9|6972.1|6975.4|6972.6|6973.9|6971.1|4
1629803090000|2021-08-24 11:04:50|6975|6972.2|6974.9|6972.1|6975.9|6973.1|6974.9|6972.1|3
1629803100000|2021-08-24 11:05:00|6974.8|6972|6975.4|6972.6|6975.4|6972.6|6974.8|6972|4
1629803110000|2021-08-24 11:05:10|6975.5|6972.7|6975.4|6972.6|6976.8|6974|6974.3|6971.5|2
1629803120000|2021-08-24 11:05:20|6975.9|6973.1|6975.1|6972.3|6975.9|6973.1|6975.1|6972.3|18
1629803130000|2021-08-24 11:05:30|6973.9|6971.1|6971.3|6968.5|6973.9|6971.1|6971.3|6968.5|7
1629803140000|2021-08-24 11:05:40|6971.2|6968.4|6972.8|6970|6972.9|6970.1|6970.3|6967.5|6
1629803150000|2021-08-24 11:05:50|6972.9|6970.1|6972.9|6970.1|6972.9|6970.1|6972.9|6970.1|0
1629803160000|2021-08-24 11:06:00|6972.3|6969.5|6972.3|6969.5|6972.9|6970.1|6971.4|6968.6|9
1629803170000|2021-08-24 11:06:10|6971.4|6968.6|6971.9|6969.1|6972.9|6970.1|6970.9|6968.1|7
1629803180000|2021-08-24 11:06:20|6972.4|6969.6|6971.9|6969.1|6972.4|6969.6|6971.9|6969.1|0
1629803190000|2021-08-24 11:06:30|6971.8|6969|6970.3|6967.5|6971.8|6969|6970.3|6967.5|23
1629803200000|2021-08-24 11:06:40|6970.2|6967.4|6968.9|6966.1|6970.2|6967.4|6966.3|6963.5|17
1629803210000|2021-08-24 11:06:50|6968.5|6965.7|6968.4|6965.6|6968.5|6965.7|6968.4|6965.6|1
1629803220000|2021-08-24 11:07:00|6968.5|6965.7|6968.4|6965.6|6969|6966.2|6968.4|6965.6|6
1629803230000|2021-08-24 11:07:10|6968.3|6965.5|6968.9|6966.1|6968.9|6966.1|6968.3|6965.5|0
1629803250000|2021-08-24 11:07:30|6969|6966.2|6970|6967.2|6970.4|6967.6|6969|6966.2|38
1629803260000|2021-08-24 11:07:40|6969.7|6966.9|6968.9|6966.1|6969.7|6966.9|6968.6|6965.8|7
1629803270000|2021-08-24 11:07:50|6969|6966.2|6968.9|6966.1|6969|6966.2|6968.9|6966.1|1
1629803280000|2021-08-24 11:08:00|6969|6966.2|6969.3|6966.5|6969.4|6966.6|6969|6966.2|0
1629803290000|2021-08-24 11:08:10|6968.5|6965.7|6968.4|6965.6|6968.5|6965.7|6968.4|6965.6|4
1629803300000|2021-08-24 11:08:20|6967.9|6965.1|6966.3|6963.5|6967.9|6965.1|6966|6963.2|9
1629803310000|2021-08-24 11:08:30|6965.9|6963.1|6968|6965.2|6968|6965.2|6965.9|6963.1|7
1629803320000|2021-08-24 11:08:40|6968.8|6966|6969.9|6967.1|6970.4|6967.6|6968.8|6966|7
1629803330000|2021-08-24 11:08:50|6969.5|6966.7|6969.8|6967|6969.9|6967.1|6969|6966.2|12
1629803340000|2021-08-24 11:09:00|6969.4|6966.6|6970|6967.2|6970|6967.2|6969.4|6966.6|0
1629803350000|2021-08-24 11:09:10|6970.9|6968.1|6969.9|6967.1|6971.4|6968.6|6969.8|6967|5
1629803360000|2021-08-24 11:09:20|6969.5|6966.7|6969.3|6966.5|6969.5|6966.7|6968.3|6965.5|8
1629803370000|2021-08-24 11:09:30|6968.9|6966.1|6968.9|6966.1|6968.9|6966.1|6968.9|6966.1|0
1629803380000|2021-08-24 11:09:40|6970.3|6967.5|6972.8|6970|6974.1|6971.3|6970.3|6967.5|48
1629803390000|2021-08-24 11:09:50|6972.9|6970.1|6973.4|6970.6|6973.4|6970.6|6971.8|6969|29
1629803400000|2021-08-24 11:10:00|6973.8|6971|6974.8|6972|6975.8|6973|6973.8|6971|5
1629803410000|2021-08-24 11:10:10|6974.9|6972.1|6974.9|6972.1|6975.4|6972.6|6973.3|6970.5|333
1629803420000|2021-08-24 11:10:20|6975.4|6972.6|6975.4|6972.6|6975.5|6972.7|6975|6972.2|4
1629803430000|2021-08-24 11:10:30|6975.9|6973.1|6972.9|6970.1|6975.9|6973.1|6972.9|6970.1|12
1629803440000|2021-08-24 11:10:40|6972.5|6969.7|6971.3|6968.5|6972.5|6969.7|6971.3|6968.5|5
1629803450000|2021-08-24 11:10:50|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|6971.4|6968.6|2
1629803460000|2021-08-24 11:11:00|6971.8|6969|6972.4|6969.6|6972.9|6970.1|6971.8|6969|4
1629803470000|2021-08-24 11:11:10|6973.8|6971|6974|6971.2|6974|6971.2|6973.8|6971|0
1629803480000|2021-08-24 11:11:20|6974.5|6971.7|6975|6972.2|6975|6972.2|6974.5|6971.7|6
1629803490000|2021-08-24 11:11:30|6975.4|6972.6|6976.5|6973.7|6976.5|6973.7|6975.4|6972.6|3
1629803500000|2021-08-24 11:11:40|6976.3|6973.5|6975.9|6973.1|6976.3|6973.5|6975.9|6973.1|4
1629803520000|2021-08-24 11:12:00|6975|6972.2|6974.5|6971.7|6975|6972.2|6974.5|6971.7|15
1629803530000|2021-08-24 11:12:10|6975|6972.2|6974.9|6972.1|6975|6972.2|6974.9|6972.1|0
1629803540000|2021-08-24 11:12:20|6975|6972.2|6974.9|6972.1|6975.4|6972.6|6974.9|6972.1|4
1629803550000|2021-08-24 11:12:30|||||||||2
1629803560000|2021-08-24 11:12:40|6975.3|6972.5|6975.5|6972.7|6975.5|6972.7|6975|6972.2|4
1629803570000|2021-08-24 11:12:50|6975.4|6972.6|6974.8|6972|6975.4|6972.6|6974.8|6972|5
1629803580000|2021-08-24 11:13:00|6974.4|6971.6|6974.4|6971.6|6975|6972.2|6974.3|6971.5|6
1629803590000|2021-08-24 11:13:10|6973.5|6970.7|6973.5|6970.7|6974|6971.2|6973.4|6970.6|27
1629803600000|2021-08-24 11:13:20|6974|6971.2|6974.5|6971.7|6974.5|6971.7|6974|6971.2|16
1629803610000|2021-08-24 11:13:30|6974.3|6971.5|6974.3|6971.5|6974.4|6971.6|6974.3|6971.5|2
1629803620000|2021-08-24 11:13:40|6973.9|6971.1|6973.9|6971.1|6974|6971.2|6973.4|6970.6|2
1629803630000|2021-08-24 11:13:50|6973.8|6971|6973.9|6971.1|6973.9|6971.1|6973.4|6970.6|1
1629803640000|2021-08-24 11:14:00|6973.5|6970.7|6973.4|6970.6|6973.9|6971.1|6973.4|6970.6|4
1629803650000|2021-08-24 11:14:10|6973.3|6970.5|6971.9|6969.1|6973.3|6970.5|6971.9|6969.1|5
1629803660000|2021-08-24 11:14:20|6972.3|6969.5|6972.5|6969.7|6972.5|6969.7|6972.3|6969.5|1
1629803670000|2021-08-24 11:14:30|6972.9|6970.1|6972.9|6970.1|6972.9|6970.1|6972.9|6970.1|0
1629803680000|2021-08-24 11:14:40|6972.5|6969.7|6972.3|6969.5|6972.5|6969.7|6972.3|6969.5|5
1629803690000|2021-08-24 11:14:50|6972.5|6969.7|6972.5|6969.7|6972.5|6969.7|6972.5|6969.7|1
1629803700000|2021-08-24 11:15:00|6972.9|6970.1|6975.4|6972.6|6975.9|6973.1|6972.9|6970.1|55
1629803710000|2021-08-24 11:15:10|6975.3|6972.5|6974.4|6971.6|6975.3|6972.5|6974.4|6971.6|1
1629803720000|2021-08-24 11:15:20|6974.5|6971.7|6973.9|6971.1|6975.4|6972.6|6973.9|6971.1|23
1629803730000|2021-08-24 11:15:30|6973.4|6970.6|6973.5|6970.7|6973.5|6970.7|6973.4|6970.6|1
1629803740000|2021-08-24 11:15:40|6973.4|6970.6|6973.5|6970.7|6973.5|6970.7|6973.4|6970.6|0
1629803750000|2021-08-24 11:15:50|6974.7|6971.9|6974.4|6971.6|6974.9|6972.1|6974.3|6971.5|13
1629803760000|2021-08-24 11:16:00|6973.9|6971.1|6972.3|6969.5|6973.9|6971.1|6972.3|6969.5|8
1629803770000|2021-08-24 11:16:10|6971.9|6969.1|6971.9|6969.1|6971.9|6969.1|6971.9|6969.1|0
1629803780000|2021-08-24 11:16:20|6971.3|6968.5|6970.5|6967.7|6971.3|6968.5|6969.9|6967.1|10
1629803790000|2021-08-24 11:16:30|6970.9|6968.1|6972.4|6969.6|6972.4|6969.6|6970.9|6968.1|7
1629803810000|2021-08-24 11:16:50|6972.3|6969.5|6972.4|6969.6|6972.4|6969.6|6972.3|6969.5|0
1629803820000|2021-08-24 11:17:00|6973|6970.2|6973|6970.2|6973.3|6970.5|6973|6970.2|7
1629803830000|2021-08-24 11:17:10|6972.9|6970.1|6972.9|6970.1|6973|6970.2|6972.9|6970.1|8
1629803840000|2021-08-24 11:17:20|6973.5|6970.7|6974.5|6971.7|6974.5|6971.7|6973.5|6970.7|8
1629803850000|2021-08-24 11:17:30|||||||||6
1629803870000|2021-08-24 11:17:50|6973.8|6971|6972.4|6969.6|6973.8|6971|6971.4|6968.6|13
1629803880000|2021-08-24 11:18:00|6972.5|6969.7|6973.3|6970.5|6973.4|6970.6|6972|6969.2|34
1629803890000|2021-08-24 11:18:10|6973.4|6970.6|6973.4|6970.6|6973.5|6970.7|6973.4|6970.6|9
1629803900000|2021-08-24 11:18:20|6972.9|6970.1|6972.9|6970.1|6972.9|6970.1|6972.9|6970.1|6
1629803910000|2021-08-24 11:18:30|||||||||3
1629803920000|2021-08-24 11:18:40|6972.4|6969.6|6970.9|6968.1|6972.4|6969.6|6970.9|6968.1|8
1629803930000|2021-08-24 11:18:50|6971.3|6968.5|6971.3|6968.5|6971.4|6968.6|6971.3|6968.5|11
1629803940000|2021-08-24 11:19:00|6971.9|6969.1|6971.4|6968.6|6971.9|6969.1|6971.4|6968.6|9
1629803950000|2021-08-24 11:19:10|6970.9|6968.1|6970.9|6968.1|6970.9|6968.1|6970.8|6968|1
1629803960000|2021-08-24 11:19:20|6970.4|6967.6|6970.4|6967.6|6970.4|6967.6|6970.3|6967.5|3
1629803970000|2021-08-24 11:19:30|6970.3|6967.5|6970.3|6967.5|6970.3|6967.5|6970.3|6967.5|15
1629803980000|2021-08-24 11:19:40|6970.4|6967.6|6970.4|6967.6|6970.4|6967.6|6970.3|6967.5|0
1629803990000|2021-08-24 11:19:50|6970.3|6967.5|6970.3|6967.5|6970.3|6967.5|6970.3|6967.5|10
1629804000000|2021-08-24 11:20:00|6969.4|6966.6|6969.4|6966.6|6969.9|6967.1|6968.3|6965.5|17
1629804010000|2021-08-24 11:20:10|6969.7|6966.9|6969.3|6966.5|6969.7|6966.9|6969.3|6966.5|0
1629804030000|2021-08-24 11:20:30|6968.9|6966.1|6968.4|6965.6|6969.3|6966.5|6968.4|6965.6|5
1629804040000|2021-08-24 11:20:40|6968.9|6966.1|6967.3|6964.5|6968.9|6966.1|6967.3|6964.5|7
1629804050000|2021-08-24 11:20:50|6967.4|6964.6|6969.3|6966.5|6969.3|6966.5|6967.4|6964.6|8
1629804060000|2021-08-24 11:21:00|6969.9|6967.1|6969.1|6966.3|6969.9|6967.1|6969.1|6966.3|11
1629804070000|2021-08-24 11:21:10|6967.9|6965.1|6966.9|6964.1|6967.9|6965.1|6966.9|6964.1|1
1629804090000|2021-08-24 11:21:30|6966.4|6963.6|6966.9|6964.1|6966.9|6964.1|6966.3|6963.5|37
1629804110000|2021-08-24 11:21:50|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|6967.4|6964.6|20
1629804120000|2021-08-24 11:22:00|6967.5|6964.7|6967.3|6964.5|6968.4|6965.6|6967.3|6964.5|4
1629804130000|2021-08-24 11:22:10|6966.3|6963.5|6966.9|6964.1|6966.9|6964.1|6965.3|6962.5|63
1629804140000|2021-08-24 11:22:20|6966.8|6964|6968.4|6965.6|6968.4|6965.6|6966.8|6964|2
1629804150000|2021-08-24 11:22:30|6968.3|6965.5|6968.3|6965.5|6968.4|6965.6|6968.3|6965.5|0
1629804160000|2021-08-24 11:22:40|||||||||1
1629804170000|2021-08-24 11:22:50|6966.9|6964.1|6967.9|6965.1|6967.9|6965.1|6966.9|6964.1|5
1629804180000|2021-08-24 11:23:00|6968.3|6965.5|6966.7|6963.9|6968.3|6965.5|6966.6|6963.8|757
1629804190000|2021-08-24 11:23:10|6966.6|6963.8|6966.2|6963.4|6967.3|6964.5|6966.2|6963.4|4
1629804200000|2021-08-24 11:23:20|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|0
1629804210000|2021-08-24 11:23:30|6966.3|6963.5|6967.2|6964.4|6967.2|6964.4|6966.3|6963.5|1
1629804220000|2021-08-24 11:23:40|6967.1|6964.3|6967.2|6964.4|6967.2|6964.4|6967.1|6964.3|0
1629804230000|2021-08-24 11:23:50|6967.1|6964.3|6967.2|6964.4|6967.2|6964.4|6967.1|6964.3|3
1629804240000|2021-08-24 11:24:00|6967.1|6964.3|6966.1|6963.3|6967.2|6964.4|6966.1|6963.3|29
1629804250000|2021-08-24 11:24:10|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|6965.7|6962.9|19
1629804260000|2021-08-24 11:24:20|6965.1|6962.3|6964.7|6961.9|6965.1|6962.3|6964.1|6961.3|6
1629804270000|2021-08-24 11:24:30|6964.1|6961.3|6965.2|6962.4|6965.2|6962.4|6964.1|6961.3|9
1629804280000|2021-08-24 11:24:40|6964.7|6961.9|6964.1|6961.3|6964.7|6961.9|6964.1|6961.3|106
1629804290000|2021-08-24 11:24:50|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|6963.7|6960.9|1
1629804300000|2021-08-24 11:25:00|6964.5|6961.7|6964.7|6961.9|6964.7|6961.9|6963.1|6960.3|25
1629804310000|2021-08-24 11:25:10|6965.2|6962.4|6966.2|6963.4|6966.3|6963.5|6965.2|6962.4|12
1629804320000|2021-08-24 11:25:20|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|6966.1|6963.3|0
1629804330000|2021-08-24 11:25:30|6965.3|6962.5|6965.3|6962.5|6965.3|6962.5|6965.3|6962.5|1
1629804340000|2021-08-24 11:25:40|6964.6|6961.8|6964.7|6961.9|6965.2|6962.4|6964.6|6961.8|5
1629804350000|2021-08-24 11:25:50|6965.2|6962.4|6964.1|6961.3|6965.2|6962.4|6964.1|6961.3|1
1629804360000|2021-08-24 11:26:00|6963.4|6960.6|6958.7|6955.9|6963.4|6960.6|6958.7|6955.9|124
1629804370000|2021-08-24 11:26:10|6959.2|6956.4|6961.1|6958.3|6961.2|6958.4|6959.2|6956.4|18
1629804380000|2021-08-24 11:26:20|6960.3|6957.5|6960.2|6957.4|6960.5|6957.7|6960.1|6957.3|4
1629804390000|2021-08-24 11:26:30|6961.7|6958.9|6962.1|6959.3|6962.2|6959.4|6961.7|6958.9|33
1629804400000|2021-08-24 11:26:40|6961.3|6958.5|6961.7|6958.9|6961.7|6958.9|6960.3|6957.5|29
1629804410000|2021-08-24 11:26:50|6961.1|6958.3|6960.7|6957.9|6961.1|6958.3|6960.1|6957.3|19
1629804420000|2021-08-24 11:27:00|6960.8|6958|6961.7|6958.9|6963.2|6960.4|6960.8|6958|610
1629804430000|2021-08-24 11:27:10|6961.2|6958.4|6960.3|6957.5|6961.2|6958.4|6960.2|6957.4|5
1629804440000|2021-08-24 11:27:20|6960.7|6957.9|6961.3|6958.5|6961.3|6958.5|6960.7|6957.9|8
1629804450000|2021-08-24 11:27:30|6962.7|6959.9|6962.8|6960|6962.8|6960|6962.7|6959.9|3
1629804460000|2021-08-24 11:27:40|6963.3|6960.5|6963.7|6960.9|6964.2|6961.4|6963.3|6960.5|3
1629804470000|2021-08-24 11:27:50|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|6963.7|6960.9|10
1629804490000|2021-08-24 11:28:10|6964.8|6962|6964.8|6962|6964.8|6962|6964.8|6962|0
1629804500000|2021-08-24 11:28:20|6965.3|6962.5|6965.9|6963.1|6966.5|6963.7|6965.3|6962.5|57
1629804510000|2021-08-24 11:28:30|6966.7|6963.9|6965.8|6963|6966.7|6963.9|6965.7|6962.9|45
1629804530000|2021-08-24 11:28:50|6965.3|6962.5|6964.7|6961.9|6965.3|6962.5|6964.4|6961.6|6
1629804540000|2021-08-24 11:29:00|6964.3|6961.5|6964.3|6961.5|6964.3|6961.5|6964.2|6961.4|5
1629804560000|2021-08-24 11:29:20|6963.7|6960.9|6964.3|6961.5|6964.3|6961.5|6963.7|6960.9|2
1629804570000|2021-08-24 11:29:30|6964.2|6961.4|6964.3|6961.5|6964.3|6961.5|6964.2|6961.4|1
1629804580000|2021-08-24 11:29:40|6963.3|6960.5|6962.2|6959.4|6963.3|6960.5|6962.2|6959.4|1
1629804590000|2021-08-24 11:29:50|6961.7|6958.9|6960.8|6958|6961.7|6958.9|6960.7|6957.9|8
1629804600000|2021-08-24 11:30:00|6961.3|6958.5|6960.3|6957.5|6961.3|6958.5|6960.3|6957.5|6
1629804610000|2021-08-24 11:30:10|6960.1|6957.3|6958.3|6955.5|6960.1|6957.3|6958.2|6955.4|10
1629804620000|2021-08-24 11:30:20|6958.4|6955.6|6960.2|6957.4|6960.2|6957.4|6958.4|6955.6|3
1629804630000|2021-08-24 11:30:30|6959.3|6956.5|6959.3|6956.5|6959.3|6956.5|6959.2|6956.4|0
1629804640000|2021-08-24 11:30:40|6959.2|6956.4|6959.3|6956.5|6959.3|6956.5|6959.2|6956.4|0
1629804650000|2021-08-24 11:30:50|6960.2|6957.4|6960.3|6957.5|6960.3|6957.5|6960.2|6957.4|0
1629804660000|2021-08-24 11:31:00|6960.2|6957.4|6960.2|6957.4|6961.2|6958.4|6960.2|6957.4|0
1629804670000|2021-08-24 11:31:10|6960.7|6957.9|6960.8|6958|6961.2|6958.4|6960.7|6957.9|2
1629804680000|2021-08-24 11:31:20|6960.7|6957.9|6961.2|6958.4|6961.3|6958.5|6960.7|6957.9|0
1629804690000|2021-08-24 11:31:30|6961.1|6958.3|6958.8|6956|6961.2|6958.4|6958.8|6956|2
1629804700000|2021-08-24 11:31:40|6958.7|6955.9|6956.8|6954|6958.7|6955.9|6956.7|6953.9|20
1629804710000|2021-08-24 11:31:50|6957.3|6954.5|6958.3|6955.5|6959.7|6956.9|6957.3|6954.5|12
1629804720000|2021-08-24 11:32:00|6958.8|6956|6958.8|6956|6958.8|6956|6958.8|6956|2
1629804730000|2021-08-24 11:32:10|6958.3|6955.5|6959.8|6957|6959.8|6957|6958.3|6955.5|54
1629804740000|2021-08-24 11:32:20|6959.7|6956.9|6958.7|6955.9|6959.7|6956.9|6958.3|6955.5|4
1629804750000|2021-08-24 11:32:30|6958.8|6956|6958.7|6955.9|6959.3|6956.5|6958.7|6955.9|1
1629804760000|2021-08-24 11:32:40|6958.3|6955.5|6958.3|6955.5|6958.3|6955.5|6958.2|6955.4|10
1629804770000|2021-08-24 11:32:50|6958.4|6955.6|6959.3|6956.5|6959.3|6956.5|6958.4|6955.6|1
1629804780000|2021-08-24 11:33:00|6960.3|6957.5|6960.7|6957.9|6962.2|6959.4|6960.3|6957.5|6
1629804790000|2021-08-24 11:33:10|6961.7|6958.9|6962.7|6959.9|6962.7|6959.9|6960.8|6958|18
1629804800000|2021-08-24 11:33:20|6962.8|6960|6963.3|6960.5|6963.3|6960.5|6962.8|6960|0
1629804810000|2021-08-24 11:33:30|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|6964.7|6961.9|0
1629804820000|2021-08-24 11:33:40|6965.1|6962.3|6964.3|6961.5|6965.1|6962.3|6963.7|6960.9|7
1629804830000|2021-08-24 11:33:50|6964.2|6961.4|6962.8|6960|6964.2|6961.4|6962.8|6960|1
1629804840000|2021-08-24 11:34:00|6961.8|6959|6961.6|6958.8|6961.8|6959|6961.6|6958.8|0
1629804850000|2021-08-24 11:34:10|6960.8|6958|6960.8|6958|6960.8|6958|6960.8|6958|0
1629804870000|2021-08-24 11:34:30|6960.1|6957.3|6960.3|6957.5|6960.3|6957.5|6959.3|6956.5|2
1629804880000|2021-08-24 11:34:40|6961.3|6958.5|6962.2|6959.4|6962.2|6959.4|6961.3|6958.5|0
1629804890000|2021-08-24 11:34:50|6961.7|6958.9|6958.8|6956|6961.8|6959|6958.7|6955.9|3
1629804900000|2021-08-24 11:35:00|6959.3|6956.5|6960.2|6957.4|6960.2|6957.4|6959.3|6956.5|0
1629804910000|2021-08-24 11:35:10|6960.3|6957.5|6961.8|6959|6961.8|6959|6960.3|6957.5|1
1629804920000|2021-08-24 11:35:20|6962.8|6960|6961.8|6959|6962.8|6960|6961.8|6959|4
1629804930000|2021-08-24 11:35:30|6962.3|6959.5|6963.8|6961|6963.8|6961|6962.3|6959.5|65
1629804940000|2021-08-24 11:35:40|6961.8|6959|6963.7|6960.9|6963.7|6960.9|6961.8|6959|54
1629804950000|2021-08-24 11:35:50|6963.3|6960.5|6962.2|6959.4|6963.3|6960.5|6962.2|6959.4|8
1629804960000|2021-08-24 11:36:00|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|6962.6|6959.8|0
1629804970000|2021-08-24 11:36:10|6962.6|6959.8|6961.7|6958.9|6962.6|6959.8|6961.3|6958.5|25
1629804980000|2021-08-24 11:36:20|6961.6|6958.8|6962.7|6959.9|6962.7|6959.9|6961.6|6958.8|0
1629804990000|2021-08-24 11:36:30|6962.5|6959.7|6962.6|6959.8|6962.6|6959.8|6962.1|6959.3|15
1629805000000|2021-08-24 11:36:40|6962.5|6959.7|6962.1|6959.3|6962.5|6959.7|6962.1|6959.3|0
1629805010000|2021-08-24 11:36:50|6962.5|6959.7|6962.6|6959.8|6962.6|6959.8|6962.5|6959.7|9
1629805020000|2021-08-24 11:37:00|6962.5|6959.7|6962.1|6959.3|6962.5|6959.7|6962.1|6959.3|0
1629805030000|2021-08-24 11:37:10|6961.9|6959.1|6962.2|6959.4|6962.2|6959.4|6961.1|6958.3|26
1629805040000|2021-08-24 11:37:20|6962.3|6959.5|6962.5|6959.7|6962.7|6959.9|6962.3|6959.5|0
1629805050000|2021-08-24 11:37:30|6961.7|6958.9|6962.2|6959.4|6962.2|6959.4|6961.7|6958.9|1
1629805060000|2021-08-24 11:37:40|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|6962.7|6959.9|0
1629805070000|2021-08-24 11:37:50|6963.7|6960.9|6962.8|6960|6964.1|6961.3|6962.7|6959.9|85
1629805080000|2021-08-24 11:38:00|6963.2|6960.4|6960.6|6957.8|6963.2|6960.4|6960.1|6957.3|64
1629805090000|2021-08-24 11:38:10|6960.2|6957.4|6959.7|6956.9|6960.2|6957.4|6959.3|6956.5|7
1629805100000|2021-08-24 11:38:20|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|6960.3|6957.5|23
1629805110000|2021-08-24 11:38:30|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|6960.7|6957.9|19
1629805120000|2021-08-24 11:38:40|6960.8|6958|6960.7|6957.9|6960.8|6958|6960.7|6957.9|0
1629805130000|2021-08-24 11:38:50|6960.8|6958|6961.3|6958.5|6961.3|6958.5|6960.8|6958|2
1629805140000|2021-08-24 11:39:00|6960.7|6957.9|6961.3|6958.5|6961.3|6958.5|6960.7|6957.9|6
1629805150000|2021-08-24 11:39:10|||||||||3
1629805160000|2021-08-24 11:39:20|6960.2|6957.4|6958.2|6955.4|6960.2|6957.4|6958.2|6955.4|33
1629805170000|2021-08-24 11:39:30|6958.3|6955.5|6960.3|6957.5|6960.3|6957.5|6958.3|6955.5|34
1629805180000|2021-08-24 11:39:40|6960.7|6957.9|6960.8|6958|6960.8|6958|6960.7|6957.9|2
1629805190000|2021-08-24 11:39:50|6960.7|6957.9|6959.3|6956.5|6960.7|6957.9|6958.8|6956|1
1629805200000|2021-08-24 11:40:00|6959.7|6956.9|6959.7|6956.9|6959.8|6957|6959.7|6956.9|1
1629805210000|2021-08-24 11:40:10|6959.3|6956.5|6958.3|6955.5|6959.3|6956.5|6958.3|6955.5|2
1629805220000|2021-08-24 11:40:20|6959.3|6956.5|6959.2|6956.4|6959.3|6956.5|6959.2|6956.4|0
1629805230000|2021-08-24 11:40:30|6958.8|6956|6958.8|6956|6958.8|6956|6958.8|6956|0
1629805240000|2021-08-24 11:40:40|6958.3|6955.5|6956.8|6954|6958.3|6955.5|6956.8|6954|2
1629805250000|2021-08-24 11:40:50|6956.7|6953.9|6956.8|6954|6956.8|6954|6956.7|6953.9|0
1629805260000|2021-08-24 11:41:00|6956.7|6953.9|6956.3|6953.5|6956.8|6954|6956.3|6953.5|0
1629805270000|2021-08-24 11:41:10|6955.8|6953|6955.7|6952.9|6955.8|6953|6955.7|6952.9|7
1629805280000|2021-08-24 11:41:20|6955.2|6952.4|6954.7|6951.9|6955.2|6952.4|6954.7|6951.9|6
1629805290000|2021-08-24 11:41:30|6954.3|6951.5|6954.8|6952|6955.3|6952.5|6954.3|6951.5|25
1629805300000|2021-08-24 11:41:40|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|0
1629805310000|2021-08-24 11:41:50|6956.1|6953.3|6956.8|6954|6956.8|6954|6956.1|6953.3|2
1629805320000|2021-08-24 11:42:00|6956.7|6953.9|6957.3|6954.5|6957.8|6955|6956.7|6953.9|0
1629805330000|2021-08-24 11:42:10|6957.1|6954.3|6956.3|6953.5|6957.1|6954.3|6956.3|6953.5|2
1629805350000|2021-08-24 11:42:30|6956.7|6953.9|6957.2|6954.4|6957.3|6954.5|6956.7|6953.9|14
1629805360000|2021-08-24 11:42:40|6957.3|6954.5|6958.3|6955.5|6958.3|6955.5|6957.2|6954.4|3
1629805370000|2021-08-24 11:42:50|6958.8|6956|6958.7|6955.9|6958.8|6956|6958.7|6955.9|0
1629805380000|2021-08-24 11:43:00|6958.3|6955.5|6957.7|6954.9|6958.3|6955.5|6957.7|6954.9|7
1629805390000|2021-08-24 11:43:10|6957.5|6954.7|6956.3|6953.5|6957.5|6954.7|6956.3|6953.5|33
1629805400000|2021-08-24 11:43:20|6956.8|6954|6956.8|6954|6956.8|6954|6956.7|6953.9|0
1629805410000|2021-08-24 11:43:30|6956.3|6953.5|6954.3|6951.5|6956.3|6953.5|6954.3|6951.5|2
1629805420000|2021-08-24 11:43:40|6955.3|6952.5|6955.3|6952.5|6955.3|6952.5|6954.8|6952|0
1629805450000|2021-08-24 11:44:10|6953.7|6950.9|6953.8|6951|6953.8|6951|6953.7|6950.9|21
1629805460000|2021-08-24 11:44:20|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|6954.2|6951.4|1
1629805470000|2021-08-24 11:44:30|6954.2|6951.4|6953.8|6951|6955.1|6952.3|6953.7|6950.9|46
1629805480000|2021-08-24 11:44:40|6953.7|6950.9|6953.3|6950.5|6953.7|6950.9|6953.3|6950.5|2
1629805490000|2021-08-24 11:44:50|||||||||1
1629805500000|2021-08-24 11:45:00|6953.8|6951|6953.8|6951|6953.8|6951|6953.8|6951|7
1629805510000|2021-08-24 11:45:10|6954.3|6951.5|6954.2|6951.4|6954.3|6951.5|6954.2|6951.4|16
1629805520000|2021-08-24 11:45:20|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|6954.3|6951.5|0
1629805530000|2021-08-24 11:45:30|6954.8|6952|6954.3|6951.5|6954.8|6952|6954.3|6951.5|43
1629805540000|2021-08-24 11:45:40|6953.8|6951|6953.2|6950.4|6953.8|6951|6952.7|6949.9|58
1629805550000|2021-08-24 11:45:50|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|1
1629805560000|2021-08-24 11:46:00|6952.8|6950|6952.7|6949.9|6952.8|6950|6952.7|6949.9|0
1629805570000|2021-08-24 11:46:10|6952.8|6950|6950.8|6948|6952.8|6950|6950.7|6947.9|23
1629805580000|2021-08-24 11:46:20|6951.2|6948.4|6951.2|6948.4|6951.3|6948.5|6950.7|6947.9|22
1629805590000|2021-08-24 11:46:30|6950.8|6948|6950.7|6947.9|6950.8|6948|6950.7|6947.9|14
1629805600000|2021-08-24 11:46:40|6951.2|6948.4|6951.3|6948.5|6951.3|6948.5|6951.1|6948.3|2
1629805610000|2021-08-24 11:46:50|6952.1|6949.3|6953.3|6950.5|6953.3|6950.5|6952.1|6949.3|12
1629805620000|2021-08-24 11:47:00|6954.1|6951.3|6954.7|6951.9|6954.7|6951.9|6954.1|6951.3|7
1629805630000|2021-08-24 11:47:10|6953.3|6950.5|6953.2|6950.4|6953.3|6950.5|6952.8|6950|6
1629805640000|2021-08-24 11:47:20|6952.7|6949.9|6951.7|6948.9|6953.2|6950.4|6951.7|6948.9|28
1629805650000|2021-08-24 11:47:30|6951.8|6949|6952.7|6949.9|6953.3|6950.5|6951.8|6949|5
1629805660000|2021-08-24 11:47:40|||||||||1
1629805670000|2021-08-24 11:47:50|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|6953.3|6950.5|7
1629805680000|2021-08-24 11:48:00|6952.7|6949.9|6952.8|6950|6952.8|6950|6952.7|6949.9|3
1629805690000|2021-08-24 11:48:10|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|0
1629805700000|2021-08-24 11:48:20|6953.1|6950.3|6954.1|6951.3|6954.1|6951.3|6952.7|6949.9|10
1629805720000|2021-08-24 11:48:40|6955.1|6952.3|6953.1|6950.3|6955.1|6952.3|6953.1|6950.3|16
1629805730000|2021-08-24 11:48:50|6951.7|6948.9|6952.2|6949.4|6952.2|6949.4|6951.7|6948.9|2
1629805740000|2021-08-24 11:49:00|6952.7|6949.9|6953.2|6950.4|6953.2|6950.4|6952.7|6949.9|4
1629805750000|2021-08-24 11:49:10|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|6952.7|6949.9|0
1629805760000|2021-08-24 11:49:20|6953.1|6950.3|6951.2|6948.4|6953.1|6950.3|6951.2|6948.4|13
1629805770000|2021-08-24 11:49:30|6952.1|6949.3|6952.2|6949.4|6952.2|6949.4|6952.1|6949.3|1
1629805780000|2021-08-24 11:49:40|6952.1|6949.3|6951.7|6948.9|6952.1|6949.3|6951.2|6948.4|51
1629805790000|2021-08-24 11:49:50|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|6952.1|6949.3|50
1629805820000|2021-08-24 11:50:20|6952.2|6949.4|6954.2|6951.4|6954.2|6951.4|6952.2|6949.4|12
1629805830000|2021-08-24 11:50:30|6954.7|6951.9|6955.2|6952.4|6955.2|6952.4|6954.7|6951.9|6
1629805840000|2021-08-24 11:50:40|6955.7|6952.9|6955.1|6952.3|6955.7|6952.9|6955.1|6952.3|3
1629805850000|2021-08-24 11:50:50|6955.7|6952.9|6954.7|6951.9|6955.7|6952.9|6954.7|6951.9|54
1629805860000|2021-08-24 11:51:00|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|6954.6|6951.8|1
1629805870000|2021-08-24 11:51:10|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|6954.2|6951.4|0
1629805880000|2021-08-24 11:51:20|6954.1|6951.3|6954.2|6951.4|6954.2|6951.4|6954.1|6951.3|0
1629805890000|2021-08-24 11:51:30|6954.1|6951.3|6954.2|6951.4|6954.2|6951.4|6953.7|6950.9|2
1629805900000|2021-08-24 11:51:40|6954.1|6951.3|6954.2|6951.4|6954.2|6951.4|6954.1|6951.3|1
1629805910000|2021-08-24 11:51:50|6954.1|6951.3|6953.2|6950.4|6954.1|6951.3|6952.2|6949.4|7
1629805920000|2021-08-24 11:52:00|||||||||1
1629805930000|2021-08-24 11:52:10|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|6953.7|6950.9|0
1629805940000|2021-08-24 11:52:20|6954.1|6951.3|6954.2|6951.4|6954.2|6951.4|6954.1|6951.3|4
1629805950000|2021-08-24 11:52:30|6954.1|6951.3|6953.7|6950.9|6954.1|6951.3|6953.7|6950.9|11
1629805960000|2021-08-24 11:52:40|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|3
1629805970000|2021-08-24 11:52:50|||||||||4
1629805980000|2021-08-24 11:53:00|6954.1|6951.3|6954.1|6951.3|6954.7|6951.9|6954.1|6951.3|5
1629805990000|2021-08-24 11:53:10|6953.6|6950.8|6951.7|6948.9|6953.6|6950.8|6951.7|6948.9|90
1629806000000|2021-08-24 11:53:20|6951.2|6948.4|6950.1|6947.3|6951.2|6948.4|6949.7|6946.9|19
1629806010000|2021-08-24 11:53:30|6949.7|6946.9|6949.2|6946.4|6950.1|6947.3|6948.6|6945.8|24
1629806020000|2021-08-24 11:53:40|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|6950.1|6947.3|0
1629806030000|2021-08-24 11:53:50|6950.5|6947.7|6950.2|6947.4|6950.6|6947.8|6950.1|6947.3|4
1629806040000|2021-08-24 11:54:00|6950.7|6947.9|6950.7|6947.9|6950.7|6947.9|6950.6|6947.8|0
1629806050000|2021-08-24 11:54:10|6950.1|6947.3|6949.6|6946.8|6950.7|6947.9|6948.7|6945.9|37
1629806060000|2021-08-24 11:54:20|6949.7|6946.9|6949.6|6946.8|6949.7|6946.9|6949.6|6946.8|1
1629806070000|2021-08-24 11:54:30|6950.2|6947.4|6951.7|6948.9|6951.7|6948.9|6950.2|6947.4|4
1629806080000|2021-08-24 11:54:40|6952.2|6949.4|6951.7|6948.9|6952.2|6949.4|6951.2|6948.4|2
1629806090000|2021-08-24 11:54:50|6952.1|6949.3|6951.7|6948.9|6952.1|6949.3|6951.1|6948.3|3
1629806100000|2021-08-24 11:55:00|6952.2|6949.4|6952.1|6949.3|6952.7|6949.9|6952.1|6949.3|3
1629806110000|2021-08-24 11:55:10|6951.2|6948.4|6953.2|6950.4|6953.2|6950.4|6951.2|6948.4|31
1629806120000|2021-08-24 11:55:20|||||||||2
1629806130000|2021-08-24 11:55:30|6954.2|6951.4|6954.6|6951.8|6954.7|6951.9|6954.2|6951.4|0
1629806140000|2021-08-24 11:55:40|6954.7|6951.9|6955.2|6952.4|6955.7|6952.9|6954.7|6951.9|28
1629806150000|2021-08-24 11:55:50|6955.1|6952.3|6955.2|6952.4|6955.2|6952.4|6955.1|6952.3|0
1629806160000|2021-08-24 11:56:00|||||||||1
1629806170000|2021-08-24 11:56:10|6955.6|6952.8|6956.2|6953.4|6956.2|6953.4|6955.6|6952.8|1
1629806180000|2021-08-24 11:56:20|6956.7|6953.9|6955.5|6952.7|6956.7|6953.9|6955.5|6952.7|9
1629806190000|2021-08-24 11:56:30|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|0
1629806200000|2021-08-24 11:56:40|6953.5|6950.7|6954.2|6951.4|6954.2|6951.4|6952.5|6949.7|1142
1629806210000|2021-08-24 11:56:50|6954.1|6951.3|6952|6949.2|6954.1|6951.3|6951.9|6949.1|14
1629806220000|2021-08-24 11:57:00|6951.9|6949.1|6952|6949.2|6952|6949.2|6951.9|6949.1|0
1629806230000|2021-08-24 11:57:10|6951.9|6949.1|6950.1|6947.3|6951.9|6949.1|6949.7|6946.9|4
1629806240000|2021-08-24 11:57:20|6951|6948.2|6950.6|6947.8|6951.1|6948.3|6950.5|6947.7|5
1629806250000|2021-08-24 11:57:30|6950.7|6947.9|6950.1|6947.3|6950.7|6947.9|6950.1|6947.3|1
1629806260000|2021-08-24 11:57:40|6950.6|6947.8|6950.1|6947.3|6950.6|6947.8|6950|6947.2|54
1629806270000|2021-08-24 11:57:50|6950.2|6947.4|6950.6|6947.8|6951.1|6948.3|6950.2|6947.4|57
1629806280000|2021-08-24 11:58:00|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|6950.5|6947.7|0
1629806290000|2021-08-24 11:58:10|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|6950.6|6947.8|0
1629806300000|2021-08-24 11:58:20|6951.2|6948.4|6951.2|6948.4|6951.7|6948.9|6951|6948.2|12
1629806310000|2021-08-24 11:58:30|6951.7|6948.9|6951.6|6948.8|6951.7|6948.9|6950.6|6947.8|19
1629806320000|2021-08-24 11:58:40|6951.7|6948.9|6952.1|6949.3|6952.1|6949.3|6951.6|6948.8|3
1629806330000|2021-08-24 11:58:50|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|6951.6|6948.8|11
1629806350000|2021-08-24 11:59:10|6952.1|6949.3|6951.1|6948.3|6952.1|6949.3|6951.1|6948.3|1
1629806360000|2021-08-24 11:59:20|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|6950.9|6948.1|5
1629806370000|2021-08-24 11:59:30|6950.1|6947.3|6950.5|6947.7|6950.5|6947.7|6950.1|6947.3|17
1629806380000|2021-08-24 11:59:40|6950.4|6947.6|6950|6947.2|6950.5|6947.7|6950|6947.2|9
1629806390000|2021-08-24 11:59:50|6950.1|6947.3|6949.5|6946.7|6950.1|6947.3|6949.5|6946.7|9
1629806400000|2021-08-24 12:00:00|||||||||4
1629806410000|2021-08-24 12:00:10|6949.1|6946.3|6950.2|6947.4|6951.5|6948.7|6948.9|6946.1|47
1629806420000|2021-08-24 12:00:20|6950.5|6947.7|6951.5|6948.7|6951.5|6948.7|6950.5|6947.7|0
1629806430000|2021-08-24 12:00:30|||||||||1
1629806440000|2021-08-24 12:00:40|6951.7|6948.9|6951.6|6948.8|6952.1|6949.3|6951.5|6948.7|5
1629806450000|2021-08-24 12:00:50|6951.5|6948.7|6950.5|6947.7|6951.5|6948.7|6950.5|6947.7|5
1629806460000|2021-08-24 12:01:00|6950.6|6947.8|6951|6948.2|6951.1|6948.3|6950.6|6947.8|2
1629806470000|2021-08-24 12:01:10|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|6951.1|6948.3|0
1629806480000|2021-08-24 12:01:20|6952|6949.2|6951.5|6948.7|6952.1|6949.3|6951.1|6948.3|54
1629806490000|2021-08-24 12:01:30|6951.6|6948.8|6952.6|6949.8|6953.1|6950.3|6951.6|6948.8|11
1629806500000|2021-08-24 12:01:40|6952.5|6949.7|6952.5|6949.7|6952.5|6949.7|6951.6|6948.8|4
1629806510000|2021-08-24 12:01:50|6952.4|6949.6|6952.1|6949.3|6952.6|6949.8|6952|6949.2|10
1629806520000|2021-08-24 12:02:00|||||||||1
1629806530000|2021-08-24 12:02:10|6952.5|6949.7|6952|6949.2|6953.1|6950.3|6952|6949.2|11
1629806540000|2021-08-24 12:02:20|6952.1|6949.3|6954.1|6951.3|6954.1|6951.3|6952|6949.2|245
1629806550000|2021-08-24 12:02:30|6953.1|6950.3|6953.7|6950.9|6954.1|6951.3|6952.6|6949.8|21
1629806560000|2021-08-24 12:02:40|6954.1|6951.3|6952.2|6949.4|6954.1|6951.3|6952.1|6949.3|68
1629806570000|2021-08-24 12:02:50|6952.7|6949.9|6951.1|6948.3|6953.1|6950.3|6951.1|6948.3|36
1629806580000|2021-08-24 12:03:00|6952.1|6949.3|6951.7|6948.9|6952.2|6949.4|6951.1|6948.3|291
1629806590000|2021-08-24 12:03:10|6952.2|6949.4|6948.6|6945.8|6952.2|6949.4|6948.6|6945.8|6
1629806600000|2021-08-24 12:03:20|6948.7|6945.9|6948.1|6945.3|6949.1|6946.3|6948.1|6945.3|4
1629806610000|2021-08-24 12:03:30|6947.2|6944.4|6937.2|6934.4|6947.2|6944.4|6937.2|6934.4|603
1629806620000|2021-08-24 12:03:40|6937.1|6934.3|6941.2|6938.4|6941.2|6938.4|6936.7|6933.9|224
1629806630000|2021-08-24 12:03:50|6941.7|6938.9|6942.1|6939.3|6942.2|6939.4|6941.6|6938.8|4
1629806640000|2021-08-24 12:04:00|6941.7|6938.9|6941.6|6938.8|6941.7|6938.9|6941.1|6938.3|0
1629806650000|2021-08-24 12:04:10|6941.7|6938.9|6944.2|6941.4|6944.2|6941.4|6941.7|6938.9|6
1629806660000|2021-08-24 12:04:20|6945.2|6942.4|6944.2|6941.4|6945.7|6942.9|6944.1|6941.3|5
1629806670000|2021-08-24 12:04:30|6944.7|6941.9|6944.1|6941.3|6944.7|6941.9|6944.1|6941.3|0
1629806680000|2021-08-24 12:04:40|6944.2|6941.4|6944.1|6941.3|6944.2|6941.4|6944.1|6941.3|2
1629806690000|2021-08-24 12:04:50|6944|6941.2|6942.2|6939.4|6944|6941.2|6942.2|6939.4|44
1629806700000|2021-08-24 12:05:00|6942.6|6939.8|6943.6|6940.8|6943.6|6940.8|6942.1|6939.3|11
1629806710000|2021-08-24 12:05:10|6943.2|6940.4|6942.6|6939.8|6943.2|6940.4|6942.6|6939.8|1
1629806720000|2021-08-24 12:05:20|||||||||2
1629806730000|2021-08-24 12:05:30|6942.7|6939.9|6944.1|6941.3|6944.1|6941.3|6942.2|6939.4|6
1629806740000|2021-08-24 12:05:40|6944.2|6941.4|6946.1|6943.3|6946.1|6943.3|6944.2|6941.4|7
1629806750000|2021-08-24 12:05:50|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|0
1629806760000|2021-08-24 12:06:00|||||||||2
1629806770000|2021-08-24 12:06:10|6946.2|6943.4|6946.7|6943.9|6946.7|6943.9|6946.1|6943.3|2
1629806780000|2021-08-24 12:06:20|6946.6|6943.8|6946.6|6943.8|6947.1|6944.3|6946.6|6943.8|0
1629806790000|2021-08-24 12:06:30|6946.7|6943.9|6946.6|6943.8|6946.7|6943.9|6946.6|6943.8|0
1629806800000|2021-08-24 12:06:40|||||||||7
1629806810000|2021-08-24 12:06:50|6946.1|6943.3|6947.1|6944.3|6947.2|6944.4|6945.7|6942.9|590
1629806820000|2021-08-24 12:07:00|6946.6|6943.8|6947.1|6944.3|6947.1|6944.3|6946.6|6943.8|2
1629806830000|2021-08-24 12:07:10|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|6946.6|6943.8|1
1629806840000|2021-08-24 12:07:20|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|6947.1|6944.3|2
1629806850000|2021-08-24 12:07:30|6946.7|6943.9|6949.6|6946.8|6950.6|6947.8|6946.7|6943.9|14
1629806860000|2021-08-24 12:07:40|6949.7|6946.9|6950.1|6947.3|6950.6|6947.8|6949.7|6946.9|0
1629806870000|2021-08-24 12:07:50|6950.5|6947.7|6950.1|6947.3|6950.5|6947.7|6950.1|6947.3|3
1629806880000|2021-08-24 12:08:00|6950.2|6947.4|6949.6|6946.8|6950.2|6947.4|6949.1|6946.3|8
1629806890000|2021-08-24 12:08:10|6949.1|6946.3|6948.6|6945.8|6949.1|6946.3|6948.1|6945.3|4
1629806900000|2021-08-24 12:08:20|6948.3|6945.5|6948.6|6945.8|6948.6|6945.8|6947.1|6944.3|54
1629806910000|2021-08-24 12:08:30|6948.1|6945.3|6949.2|6946.4|6949.2|6946.4|6948.1|6945.3|27
1629806920000|2021-08-24 12:08:40|6949.6|6946.8|6948.6|6945.8|6949.6|6946.8|6948.6|6945.8|7
1629806930000|2021-08-24 12:08:50|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|6948.1|6945.3|0
1629806940000|2021-08-24 12:09:00|6947.6|6944.8|6947.6|6944.8|6947.6|6944.8|6947.1|6944.3|5
1629806960000|2021-08-24 12:09:20|6948|6945.2|6947.6|6944.8|6948|6945.2|6947.6|6944.8|0
1629806980000|2021-08-24 12:09:40|6947.1|6944.3|6945.6|6942.8|6947.1|6944.3|6945.6|6942.8|1
1629806990000|2021-08-24 12:09:50|6945.2|6942.4|6943.1|6940.3|6945.6|6942.8|6943.1|6940.3|3
1629807000000|2021-08-24 12:10:00|6942.6|6939.8|6944.6|6941.8|6944.6|6941.8|6942.1|6939.3|6
1629807010000|2021-08-24 12:10:10|6944.2|6941.4|6945.6|6942.8|6945.6|6942.8|6944.1|6941.3|6
1629807020000|2021-08-24 12:10:20|6945.1|6942.3|6942.6|6939.8|6945.1|6942.3|6941.6|6938.8|71
1629807030000|2021-08-24 12:10:30|6943.1|6940.3|6943.5|6940.7|6943.6|6940.8|6943.1|6940.3|8
1629807040000|2021-08-24 12:10:40|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|0
1629807050000|2021-08-24 12:10:50|6944.1|6941.3|6945.1|6942.3|6945.1|6942.3|6944.1|6941.3|3
1629807060000|2021-08-24 12:11:00|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|6945.6|6942.8|1
1629807070000|2021-08-24 12:11:10|6945.2|6942.4|6944.1|6941.3|6945.2|6942.4|6943.7|6940.9|19
1629807080000|2021-08-24 12:11:20|6943.2|6940.4|6943.2|6940.4|6943.6|6940.8|6942.6|6939.8|20
1629807090000|2021-08-24 12:11:30|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|1
1629807100000|2021-08-24 12:11:40|6942.6|6939.8|6942.6|6939.8|6943.2|6940.4|6942.6|6939.8|29
1629807110000|2021-08-24 12:11:50|6943.1|6940.3|6942.6|6939.8|6943.1|6940.3|6942.6|6939.8|44
1629807120000|2021-08-24 12:12:00|6943.1|6940.3|6943.1|6940.3|6943.1|6940.3|6942.1|6939.3|31
1629807130000|2021-08-24 12:12:10|||||||||3
1629807140000|2021-08-24 12:12:20|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|25
1629807150000|2021-08-24 12:12:30|||||||||1
1629807160000|2021-08-24 12:12:40|6941.2|6938.4|6941.1|6938.3|6941.2|6938.4|6941.1|6938.3|15
1629807170000|2021-08-24 12:12:50|6940.2|6937.4|6940.1|6937.3|6940.2|6937.4|6940.1|6937.3|21
1629807180000|2021-08-24 12:13:00|6940.2|6937.4|6942.1|6939.3|6942.2|6939.4|6940.2|6937.4|1
1629807190000|2021-08-24 12:13:10|6941.6|6938.8|6941.1|6938.3|6941.6|6938.8|6941.1|6938.3|3
1629807210000|2021-08-24 12:13:30|6940.2|6937.4|6941.1|6938.3|6941.1|6938.3|6940.1|6937.3|7
1629807220000|2021-08-24 12:13:40|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|6942.1|6939.3|0
1629807230000|2021-08-24 12:13:50|6942.2|6939.4|6941.6|6938.8|6942.2|6939.4|6941.6|6938.8|0
1629807240000|2021-08-24 12:14:00|6941.7|6938.9|6941.1|6938.3|6941.7|6938.9|6940.7|6937.9|6
1629807260000|2021-08-24 12:14:20|6941.2|6938.4|6941.2|6938.4|6941.2|6938.4|6941.1|6938.3|1
1629807280000|2021-08-24 12:14:40|6942.1|6939.3|6943.1|6940.3|6943.1|6940.3|6941.6|6938.8|9
1629807290000|2021-08-24 12:14:50|6942.6|6939.8|6943.7|6940.9|6944.1|6941.3|6942.5|6939.7|118
1629807300000|2021-08-24 12:15:00|6944.1|6941.3|6944.6|6941.8|6944.6|6941.8|6943.2|6940.4|25
1629807310000|2021-08-24 12:15:10|6945.2|6942.4|6947.2|6944.4|6947.2|6944.4|6945.2|6942.4|106
1629807320000|2021-08-24 12:15:20|6946.7|6943.9|6946.1|6943.3|6947.2|6944.4|6946.1|6943.3|277
1629807330000|2021-08-24 12:15:30|6946.6|6943.8|6946.2|6943.4|6946.6|6943.8|6946.1|6943.3|1
1629807340000|2021-08-24 12:15:40|6947.1|6944.3|6949.1|6946.3|6949.1|6946.3|6946.7|6943.9|61
1629807350000|2021-08-24 12:15:50|6948.1|6945.3|6946.1|6943.3|6948.1|6945.3|6946.1|6943.3|5
1629807360000|2021-08-24 12:16:00|6946|6943.2|6946.6|6943.8|6947.1|6944.3|6945.1|6942.3|1177
1629807370000|2021-08-24 12:16:10|6946.1|6943.3|6945.6|6942.8|6946.1|6943.3|6945.6|6942.8|2
1629807380000|2021-08-24 12:16:20|6945.7|6942.9|6946.2|6943.4|6946.5|6943.7|6945.7|6942.9|27
1629807390000|2021-08-24 12:16:30|6946.6|6943.8|6947.1|6944.3|6947.6|6944.8|6946.6|6943.8|7
1629807400000|2021-08-24 12:16:40|6947.6|6944.8|6946.2|6943.4|6947.6|6944.8|6945.6|6942.8|8
1629807420000|2021-08-24 12:17:00|6946.6|6943.8|6946.2|6943.4|6946.6|6943.8|6946.2|6943.4|3
1629807440000|2021-08-24 12:17:20|6946.6|6943.8|6945.2|6942.4|6946.6|6943.8|6944.2|6941.4|71
1629807450000|2021-08-24 12:17:30|6945.6|6942.8|6942.2|6939.4|6945.6|6942.8|6940.6|6937.8|2117
1629807460000|2021-08-24 12:17:40|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|6942.6|6939.8|0
1629807470000|2021-08-24 12:17:50|6942.5|6939.7|6942.6|6939.8|6942.6|6939.8|6941.6|6938.8|55
1629807490000|2021-08-24 12:18:10|6942.2|6939.4|6940.2|6937.4|6942.2|6939.4|6940.2|6937.4|17
1629807500000|2021-08-24 12:18:20|6940.1|6937.3|6940.2|6937.4|6940.2|6937.4|6939.6|6936.8|5
1629807510000|2021-08-24 12:18:30|6940.1|6937.3|6940.1|6937.3|6940.2|6937.4|6940.1|6937.3|5
1629807520000|2021-08-24 12:18:40|6940.2|6937.4|6943.8|6941|6945.2|6942.4|6940.1|6937.3|502
1629807540000|2021-08-24 12:19:00|6944.2|6941.4|6943.1|6940.3|6944.2|6941.4|6943.1|6940.3|22
1629807550000|2021-08-24 12:19:10|6943.2|6940.4|6942.2|6939.4|6943.2|6940.4|6942.2|6939.4|0
1629807560000|2021-08-24 12:19:20|||||||||36
1629807570000|2021-08-24 12:19:30|6942.7|6939.9|6943.2|6940.4|6943.2|6940.4|6942.2|6939.4|7
1629807580000|2021-08-24 12:19:40|6944.2|6941.4|6943.2|6940.4|6944.7|6941.9|6943.2|6940.4|5
1629807590000|2021-08-24 12:19:50|6943.5|6940.7|6945.2|6942.4|6946.7|6943.9|6943.5|6940.7|13
1629807600000|2021-08-24 12:20:00|6945.4|6942.6|6947.1|6944.3|6947.2|6944.4|6945.4|6942.6|8
1629807610000|2021-08-24 12:20:10|6946.6|6943.8|6946.7|6943.9|6947.2|6944.4|6946.2|6943.4|1
1629807620000|2021-08-24 12:20:20|6947.2|6944.4|6947.2|6944.4|6948.2|6945.4|6946.7|6943.9|9
1629807630000|2021-08-24 12:20:30|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|6946.2|6943.4|20
1629807640000|2021-08-24 12:20:40|6945.2|6942.4|6946.3|6943.5|6946.3|6943.5|6944.7|6941.9|37
1629807650000|2021-08-24 12:20:50|6947.2|6944.4|6947.1|6944.3|6947.2|6944.4|6947.1|6944.3|0
1629807660000|2021-08-24 12:21:00|6946.6|6943.8|6946.7|6943.9|6946.7|6943.9|6946.6|6943.8|0
1629807670000|2021-08-24 12:21:10|6947.2|6944.4|6946.6|6943.8|6948.2|6945.4|6946.6|6943.8|17
1629807680000|2021-08-24 12:21:20|6946.2|6943.4|6946.6|6943.8|6947.1|6944.3|6946.2|6943.4|33
1629807690000|2021-08-24 12:21:30|6947.1|6944.3|6946.7|6943.9|6947.2|6944.4|6946.2|6943.4|58
1629807700000|2021-08-24 12:21:40|6949|6946.2|6950.1|6947.3|6950.2|6947.4|6949|6946.2|64
1629807710000|2021-08-24 12:21:50|6950|6947.2|6952.2|6949.4|6952.2|6949.4|6950|6947.2|29
1629807720000|2021-08-24 12:22:00|6952.7|6949.9|6952.2|6949.4|6952.7|6949.9|6951.7|6948.9|39
1629807730000|2021-08-24 12:22:10|6952|6949.2|6952|6949.2|6952.2|6949.4|6952|6949.2|4
1629807740000|2021-08-24 12:22:20|6951.6|6948.8|6952.2|6949.4|6952.2|6949.4|6951.6|6948.8|2
1629807750000|2021-08-24 12:22:30|6951.6|6948.8|6950|6947.2|6951.6|6948.8|6949.7|6946.9|10
1629807760000|2021-08-24 12:22:40|6949.7|6946.9|6950.2|6947.4|6950.2|6947.4|6949.6|6946.8|5
1629807770000|2021-08-24 12:22:50|6950.5|6947.7|6949.6|6946.8|6950.5|6947.7|6949.2|6946.4|1
1629807780000|2021-08-24 12:23:00|6949.2|6946.4|6949.6|6946.8|6950|6947.2|6949|6946.2|17
1629807790000|2021-08-24 12:23:10|6950.1|6947.3|6949.8|6947|6950.1|6947.3|6949.7|6946.9|6
1629807800000|2021-08-24 12:23:20|6950.2|6947.4|6951.6|6948.8|6952.1|6949.3|6950.1|6947.3|7
1629807810000|2021-08-24 12:23:30|6951.7|6948.9|6950.7|6947.9|6952.2|6949.4|6950.6|6947.8|55
1629807820000|2021-08-24 12:23:40|6951.2|6948.4|6952.3|6949.5|6952.3|6949.5|6951.2|6948.4|1
1629807830000|2021-08-24 12:23:50|6952.2|6949.4|6951.7|6948.9|6952.2|6949.4|6951.6|6948.8|7
1629807840000|2021-08-24 12:24:00|6951.8|6949|6952.2|6949.4|6952.2|6949.4|6950.2|6947.4|1
1629807850000|2021-08-24 12:24:10|6951.6|6948.8|6951.1|6948.3|6952.2|6949.4|6951.1|6948.3|5
1629807860000|2021-08-24 12:24:20|6951.2|6948.4|6952|6949.2|6952.2|6949.4|6951.2|6948.4|9
1629807870000|2021-08-24 12:24:30|6951.3|6948.5|6955.2|6952.4|6955.2|6952.4|6950.6|6947.8|85
1629807880000|2021-08-24 12:24:40|6955.6|6952.8|6956.6|6953.8|6956.7|6953.9|6955.6|6952.8|453
1629807890000|2021-08-24 12:24:50|6956.7|6953.9|6957.7|6954.9|6958.6|6955.8|6956.6|6953.8|47
1629807900000|2021-08-24 12:25:00|6957.6|6954.8|6955.2|6952.4|6957.6|6954.8|6955.2|6952.4|14
1629807910000|2021-08-24 12:25:10|6954.2|6951.4|6957.2|6954.4|6957.2|6954.4|6954.2|6951.4|56
1629807920000|2021-08-24 12:25:20|||||||||12
1629807930000|2021-08-24 12:25:30|6958.2|6955.4|6958.7|6955.9|6959.2|6956.4|6958.2|6955.4|15
1629807940000|2021-08-24 12:25:40|||||||||1
1629807950000|2021-08-24 12:25:50|6958.8|6956|6957.7|6954.9|6959.2|6956.4|6957.7|6954.9|29
1629807960000|2021-08-24 12:26:00|6957.6|6954.8|6959.1|6956.3|6959.1|6956.3|6957.2|6954.4|9
1629807970000|2021-08-24 12:26:10|6959.2|6956.4|6960.2|6957.4|6960.2|6957.4|6959.2|6956.4|14
1629807980000|2021-08-24 12:26:20|6959.7|6956.9|6959.7|6956.9|6960.2|6957.4|6959.7|6956.9|6
1629807990000|2021-08-24 12:26:30|6960.1|6957.3|6959.1|6956.3|6960.2|6957.4|6959.1|6956.3|1
1629808000000|2021-08-24 12:26:40|6959.4|6956.6|6960.7|6957.9|6961.2|6958.4|6959.4|6956.6|36
1629808010000|2021-08-24 12:26:50|6960.6|6957.8|6961.1|6958.3|6961.1|6958.3|6960.2|6957.4|1
1629808020000|2021-08-24 12:27:00|6960.7|6957.9|6960.2|6957.4|6960.7|6957.9|6959.2|6956.4|75
1629808050000|2021-08-24 12:27:30|6960.7|6957.9|6961.1|6958.3|6961.2|6958.4|6960.7|6957.9|11
1629808060000|2021-08-24 12:27:40|6960.7|6957.9|6959.7|6956.9|6960.7|6957.9|6959.7|6956.9|2
1629808070000|2021-08-24 12:27:50|6959.6|6956.8|6959.7|6956.9|6959.7|6956.9|6959.6|6956.8|40
1629808080000|2021-08-24 12:28:00|6959.6|6956.8|6959.7|6956.9|6960.2|6957.4|6959.6|6956.8|3
1629808090000|2021-08-24 12:28:10|6959.8|6957|6960.2|6957.4|6960.3|6957.5|6959.8|6957|21
1629808100000|2021-08-24 12:28:20|6959.7|6956.9|6958.6|6955.8|6959.7|6956.9|6958.6|6955.8|4
1629808110000|2021-08-24 12:28:30|6958.2|6955.4|6957.7|6954.9|6958.2|6955.4|6957.6|6954.8|5
1629808130000|2021-08-24 12:28:50|6957.6|6954.8|6958.2|6955.4|6958.2|6955.4|6957.2|6954.4|1
1629808140000|2021-08-24 12:29:00|6958.7|6955.9|6958.2|6955.4|6958.7|6955.9|6958.2|6955.4|6
1629808150000|2021-08-24 12:29:10|6957.7|6954.9|6955.6|6952.8|6957.7|6954.9|6955.6|6952.8|16
1629808160000|2021-08-24 12:29:20|6955.7|6952.9|6955.8|6953|6956.2|6953.4|6955.7|6952.9|14
1629808170000|2021-08-24 12:29:30|6956.2|6953.4|6952.1|6949.3|6956.2|6953.4|6952.1|6949.3|14
1629808180000|2021-08-24 12:29:40|6952.2|6949.4|6950.1|6947.3|6952.2|6949.4|6949.7|6946.9|34
1629808190000|2021-08-24 12:29:50|6950.2|6947.4|6951|6948.2|6951.6|6948.8|6950.2|6947.4|6
1629808200000|2021-08-24 12:30:00|6950.6|6947.8|6949.6|6946.8|6950.6|6947.8|6949.6|6946.8|6
1629808210000|2021-08-24 12:30:10|6949|6946.2|6949.1|6946.3|6949.6|6946.8|6949|6946.2|5
1629808220000|2021-08-24 12:30:20|6949|6946.2|6950.6|6947.8|6951.2|6948.4|6949|6946.2|437
1629808230000|2021-08-24 12:30:30|6950.7|6947.9|6950.6|6947.8|6950.7|6947.9|6950.6|6947.8|0
1629808240000|2021-08-24 12:30:40|6950.2|6947.4|6951.2|6948.4|6951.2|6948.4|6950|6947.2|3
1629808250000|2021-08-24 12:30:50|6950.8|6948|6951.8|6949|6952.1|6949.3|6950.6|6947.8|2
1629808260000|2021-08-24 12:31:00|6952.2|6949.4|6953.1|6950.3|6953.2|6950.4|6951.8|6949|2
1629808270000|2021-08-24 12:31:10|6952.7|6949.9|6952.6|6949.8|6952.7|6949.9|6952.6|6949.8|12
1629808280000|2021-08-24 12:31:20|6952.7|6949.9|6955.7|6952.9|6955.7|6952.9|6952.6|6949.8|124
1629808290000|2021-08-24 12:31:30|6955.6|6952.8|6958.6|6955.8|6959.1|6956.3|6955.6|6952.8|41
1629808300000|2021-08-24 12:31:40|6958.7|6955.9|6958.6|6955.8|6958.7|6955.9|6957.6|6954.8|13
1629808310000|2021-08-24 12:31:50|6958.2|6955.4|6958.2|6955.4|6959.2|6956.4|6957.8|6955|57
1629808320000|2021-08-24 12:32:00|6958.1|6955.3|6958.6|6955.8|6958.6|6955.8|6957.2|6954.4|6
1629808330000|2021-08-24 12:32:10|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|6958.2|6955.4|1
1629808340000|2021-08-24 12:32:20|6958.6|6955.8|6957.6|6954.8|6958.7|6955.9|6957.6|6954.8|12
1629808350000|2021-08-24 12:32:30|6957.7|6954.9|6955.6|6952.8|6957.7|6954.9|6955.5|6952.7|33
1629808360000|2021-08-24 12:32:40|6955.2|6952.4|6954.2|6951.4|6955.7|6952.9|6953.2|6950.4|6
1629808370000|2021-08-24 12:32:50|6954.3|6951.5|6955.1|6952.3|6955.2|6952.4|6954.3|6951.5|1
1629808380000|2021-08-24 12:33:00|6955.6|6952.8|6954.1|6951.3|6955.6|6952.8|6954.1|6951.3|17
1629808390000|2021-08-24 12:33:10|6953.6|6950.8|6952.7|6949.9|6953.6|6950.8|6952.6|6949.8|0
1629808400000|2021-08-24 12:33:20|6953.2|6950.4|6952.8|6950|6953.7|6950.9|6952.7|6949.9|2
1629808410000|2021-08-24 12:33:30|6953.2|6950.4|6951.6|6948.8|6953.2|6950.4|6950.7|6947.9|20
1629808420000|2021-08-24 12:33:40|6951.7|6948.9|6951.2|6948.4|6951.7|6948.9|6951.2|6948.4|0
1629808430000|2021-08-24 12:33:50|6950.2|6947.4|6950.1|6947.3|6950.2|6947.4|6950.1|6947.3|3
1629808440000|2021-08-24 12:34:00|6949.7|6946.9|6952.6|6949.8|6952.6|6949.8|6949|6946.2|32
1629808450000|2021-08-24 12:34:10|6953.1|6950.3|6952.1|6949.3|6953.1|6950.3|6952.1|6949.3|105
1629808460000|2021-08-24 12:34:20|6952|6949.2|6952|6949.2|6952|6949.2|6952|6949.2|1
1629808470000|2021-08-24 12:34:30|6951.6|6948.8|6953.6|6950.8|6953.6|6950.8|6951.6|6948.8|1
1629808480000|2021-08-24 12:34:40|6953.1|6950.3|6952.7|6949.9|6953.1|6950.3|6952.7|6949.9|0
1629808490000|2021-08-24 12:34:50|6953.6|6950.8|6952.6|6949.8|6953.6|6950.8|6952.6|6949.8|8
1629808500000|2021-08-24 12:35:00|6952.5|6949.7|6952.2|6949.4|6952.5|6949.7|6952|6949.2|0
1629808510000|2021-08-24 12:35:10|6952.5|6949.7|6952.6|6949.8|6952.6|6949.8|6952.5|6949.7|0
1629808520000|2021-08-24 12:35:20|6952.5|6949.7|6953.1|6950.3|6953.1|6950.3|6952.5|6949.7|3
1629808530000|2021-08-24 12:35:30|||||||||1
1629808540000|2021-08-24 12:35:40|6953|6950.2|6952.7|6949.9|6953|6950.2|6952.2|6949.4|0
1629808550000|2021-08-24 12:35:50|6952.6|6949.8|6951.7|6948.9|6952.6|6949.8|6951.2|6948.4|1
1629808560000|2021-08-24 12:36:00|6951.8|6949|6951.6|6948.8|6953.2|6950.4|6951.6|6948.8|43
1629808570000|2021-08-24 12:36:10|6951.7|6948.9|6951.6|6948.8|6952.2|6949.4|6951.6|6948.8|1
1629808580000|2021-08-24 12:36:20|6950.9|6948.1|6949.5|6946.7|6950.9|6948.1|6949|6946.2|14
1629808590000|2021-08-24 12:36:30|6949.6|6946.8|6949.6|6946.8|6950|6947.2|6949.5|6946.7|2
1629808600000|2021-08-24 12:36:40|6950|6947.2|6949|6946.2|6950|6947.2|6949|6946.2|6
1629808610000|2021-08-24 12:36:50|6949.1|6946.3|6946.6|6943.8|6949.1|6946.3|6946|6943.2|58
1629808620000|2021-08-24 12:37:00|6946.5|6943.7|6948.1|6945.3|6948.1|6945.3|6945.7|6942.9|4
1629808630000|2021-08-24 12:37:10|6947.1|6944.3|6945.6|6942.8|6947.1|6944.3|6945.6|6942.8|5
1629808640000|2021-08-24 12:37:20|6946.2|6943.4|6945.6|6942.8|6946.6|6943.8|6945.6|6942.8|11
1629808660000|2021-08-24 12:37:40|6945.2|6942.4|6944.1|6941.3|6945.6|6942.8|6942.7|6939.9|25
1629808670000|2021-08-24 12:37:50|6944.2|6941.4|6945.1|6942.3|6945.2|6942.4|6944.2|6941.4|1
1629808680000|2021-08-24 12:38:00|6944.6|6941.8|6946.1|6943.3|6946.1|6943.3|6944.2|6941.4|1
1629808690000|2021-08-24 12:38:10|6945.6|6942.8|6944.2|6941.4|6945.6|6942.8|6943.7|6940.9|7
1629808700000|2021-08-24 12:38:20|6944|6941.2|6941.7|6938.9|6944|6941.2|6941.7|6938.9|22
1629808710000|2021-08-24 12:38:30|6942.2|6939.4|6942.7|6939.9|6943.2|6940.4|6942.2|6939.4|6
1629808720000|2021-08-24 12:38:40|6943.1|6940.3|6944.8|6942|6945.1|6942.3|6943.1|6940.3|12
1629808730000|2021-08-24 12:38:50|6945.2|6942.4|6948.1|6945.3|6948.2|6945.4|6945.2|6942.4|18
1629808740000|2021-08-24 12:39:00|6947.7|6944.9|6946.2|6943.4|6948.1|6945.3|6946.1|6943.3|23
1629808750000|2021-08-24 12:39:10|6946|6943.2|6947.2|6944.4|6947.2|6944.4|6946|6943.2|13
1629808760000|2021-08-24 12:39:20|6947.1|6944.3|6947.7|6944.9|6947.7|6944.9|6946.7|6943.9|325
1629808770000|2021-08-24 12:39:30|6946.7|6943.9|6945.7|6942.9|6946.7|6943.9|6945.6|6942.8|1
1629808780000|2021-08-24 12:39:40|6945.8|6943|6945.1|6942.3|6946.2|6943.4|6945.1|6942.3|5
1629808790000|2021-08-24 12:39:50|6945.5|6942.7|6942.6|6939.8|6945.7|6942.9|6942.3|6939.5|13
1629808800000|2021-08-24 12:40:00|6942.1|6939.3|6943.7|6940.9|6943.7|6940.9|6942.1|6939.3|3
1629808820000|2021-08-24 12:40:20|6943.8|6941|6944.2|6941.4|6944.2|6941.4|6943.8|6941|0
1629808830000|2021-08-24 12:40:30|6943.7|6940.9|6944.7|6941.9|6944.7|6941.9|6943.7|6940.9|2
1629808840000|2021-08-24 12:40:40|6945.2|6942.4|6945.2|6942.4|6945.2|6942.4|6944.7|6941.9|6
1629808850000|2021-08-24 12:40:50|6945.1|6942.3|6944.6|6941.8|6946.2|6943.4|6944.6|6941.8|6
1629808860000|2021-08-24 12:41:00|6944.7|6941.9|6945.2|6942.4|6945.2|6942.4|6944.6|6941.8|0
1629808870000|2021-08-24 12:41:10|6945.1|6942.3|6943.6|6940.8|6945.1|6942.3|6943.6|6940.8|3
1629808880000|2021-08-24 12:41:20|6943.1|6940.3|6942.7|6939.9|6943.1|6940.3|6942.7|6939.9|1
1629808890000|2021-08-24 12:41:30|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|6943.2|6940.4|1
1629808900000|2021-08-24 12:41:40|6942.7|6939.9|6943.1|6940.3|6943.2|6940.4|6942.5|6939.7|12
1629808910000|2021-08-24 12:41:50|6943.2|6940.4|6944.1|6941.3|6944.2|6941.4|6943.2|6940.4|6
1629808920000|2021-08-24 12:42:00|6943.7|6940.9|6942.5|6939.7|6943.7|6940.9|6941.6|6938.8|0
1629808930000|2021-08-24 12:42:10|6942.2|6939.4|6942.6|6939.8|6942.6|6939.8|6941.7|6938.9|2
1629808940000|2021-08-24 12:42:20|6943.9|6941.1|6944.7|6941.9|6945.2|6942.4|6943.9|6941.1|43
1629808950000|2021-08-24 12:42:30|6944.6|6941.8|6944.7|6941.9|6945.1|6942.3|6944.6|6941.8|17
1629808960000|2021-08-24 12:42:40|6944.6|6941.8|6943.6|6940.8|6944.6|6941.8|6943.6|6940.8|1
1629808970000|2021-08-24 12:42:50|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|0
1629808980000|2021-08-24 12:43:00|6944|6941.2|6945.2|6942.4|6945.6|6942.8|6944|6941.2|55
1629808990000|2021-08-24 12:43:10|6945.1|6942.3|6944.1|6941.3|6945.1|6942.3|6944.1|6941.3|7
1629809000000|2021-08-24 12:43:20|6944.2|6941.4|6941.6|6938.8|6944.2|6941.4|6941.6|6938.8|5
1629809010000|2021-08-24 12:43:30|6941.2|6938.4|6934.7|6931.9|6941.2|6938.4|6933.2|6930.4|261
1629809020000|2021-08-24 12:43:40|6935.2|6932.4|6939.2|6936.4|6939.2|6936.4|6935.2|6932.4|67
1629809030000|2021-08-24 12:43:50|6939.5|6936.7|6937|6934.2|6939.6|6936.8|6937|6934.2|10
1629809040000|2021-08-24 12:44:00|6936.6|6933.8|6940.2|6937.4|6941.2|6938.4|6936.6|6933.8|25
1629809050000|2021-08-24 12:44:10|6940.5|6937.7|6939.8|6937|6941.6|6938.8|6939.7|6936.9|17
1629809060000|2021-08-24 12:44:20|6940.2|6937.4|6939.7|6936.9|6940.2|6937.4|6939.1|6936.3|7
1629809070000|2021-08-24 12:44:30|6939.6|6936.8|6940|6937.2|6941.1|6938.3|6939.6|6936.8|10
1629809080000|2021-08-24 12:44:40|6939.7|6936.9|6939.1|6936.3|6940.6|6937.8|6938.6|6935.8|5
1629809090000|2021-08-24 12:44:50|6939|6936.2|6937.6|6934.8|6939|6936.2|6937.5|6934.7|8
1629809100000|2021-08-24 12:45:00|6937.5|6934.7|6935.4|6932.6|6937.6|6934.8|6934.7|6931.9|8
1629809110000|2021-08-24 12:45:10|6934.7|6931.9|6935.2|6932.4|6936.1|6933.3|6934.6|6931.8|11
1629809120000|2021-08-24 12:45:20|6935|6932.2|6935.1|6932.3|6935.2|6932.4|6935|6932.2|5
1629809130000|2021-08-24 12:45:30|6935.2|6932.4|6936.1|6933.3|6937.2|6934.4|6935.2|6932.4|14
1629809140000|2021-08-24 12:45:40|6936.6|6933.8|6936.1|6933.3|6936.6|6933.8|6935.7|6932.9|3
1629809150000|2021-08-24 12:45:50|6935.6|6932.8|6936.7|6933.9|6937.7|6934.9|6935.6|6932.8|3
1629809160000|2021-08-24 12:46:00|6936.8|6934|6935.6|6932.8|6936.8|6934|6935.3|6932.5|10
1629809170000|2021-08-24 12:46:10|6934.8|6932|6934.6|6931.8|6935.7|6932.9|6934.2|6931.4|90
1629809180000|2021-08-24 12:46:20|6934.1|6931.3|6934.5|6931.7|6934.7|6931.9|6933.6|6930.8|43
1629809190000|2021-08-24 12:46:30|6934.1|6931.3|6936.1|6933.3|6936.1|6933.3|6934.1|6931.3|28
1629809200000|2021-08-24 12:46:40|6936.6|6933.8|6936.1|6933.3|6936.7|6933.9|6936.1|6933.3|1
1629809210000|2021-08-24 12:46:50|6936|6933.2|6934.6|6931.8|6936|6933.2|6934.6|6931.8|2
1629809220000|2021-08-24 12:47:00|6934.1|6931.3|6935.2|6932.4|6936.1|6933.3|6934.1|6931.3|22
1629809230000|2021-08-24 12:47:10|6935.1|6932.3|6934.7|6931.9|6935.1|6932.3|6934.6|6931.8|1
1629809240000|2021-08-24 12:47:20|6935.2|6932.4|6939|6936.2|6939.2|6936.4|6934.5|6931.7|94
1629809250000|2021-08-24 12:47:30|6939.2|6936.4|6939.3|6936.5|6939.7|6936.9|6939.1|6936.3|17
1629809260000|2021-08-24 12:47:40|6939.6|6936.8|6939.3|6936.5|6939.6|6936.8|6939.1|6936.3|1
1629809270000|2021-08-24 12:47:50|6940.2|6937.4|6939.7|6936.9|6940.9|6938.1|6939.1|6936.3|5
1629809280000|2021-08-24 12:48:00|6939.6|6936.8|6939.1|6936.3|6939.7|6936.9|6939|6936.2|3
1629809290000|2021-08-24 12:48:10|6939|6936.2|6935.1|6932.3|6939|6936.2|6934.6|6931.8|34
1629809300000|2021-08-24 12:48:20|6934.7|6931.9|6933.2|6930.4|6934.7|6931.9|6933.2|6930.4|35
1629809310000|2021-08-24 12:48:30|6933.3|6930.5|6932|6929.2|6933.6|6930.8|6931.1|6928.3|97
1629809320000|2021-08-24 12:48:40|6932.2|6929.4|6935.2|6932.4|6935.2|6932.4|6932.2|6929.4|11
1629809330000|2021-08-24 12:48:50|6934.1|6931.3|6934.7|6931.9|6935.6|6932.8|6933.8|6931|4
1629809340000|2021-08-24 12:49:00|6934.6|6931.8|6937.5|6934.7|6938.7|6935.9|6934.6|6931.8|46
1629809350000|2021-08-24 12:49:10|6936.6|6933.8|6935.7|6932.9|6937.6|6934.8|6935.2|6932.4|14
1629809360000|2021-08-24 12:49:20|6935.8|6933|6936.1|6933.3|6936.7|6933.9|6935.8|6933|20
1629809370000|2021-08-24 12:49:30|6936.5|6933.7|6935.6|6932.8|6936.5|6933.7|6935.1|6932.3|3
1629809380000|2021-08-24 12:49:40|6935.2|6932.4|6934.6|6931.8|6935.2|6932.4|6933.6|6930.8|3
1629809390000|2021-08-24 12:49:50|6935|6932.2|6935.6|6932.8|6935.6|6932.8|6935|6932.2|2
1629809400000|2021-08-24 12:50:00|6935.8|6933|6938.6|6935.8|6938.6|6935.8|6935.8|6933|23
1629809410000|2021-08-24 12:50:10|6939|6936.2|6939.6|6936.8|6939.7|6936.9|6937.6|6934.8|3
1629809420000|2021-08-24 12:50:20|6939.7|6936.9|6941.6|6938.8|6941.7|6938.9|6939.3|6936.5|2
1629809430000|2021-08-24 12:50:30|6941.2|6938.4|6945.2|6942.4|6945.6|6942.8|6940.7|6937.9|17
1629809440000|2021-08-24 12:50:40|6944.7|6941.9|6944.2|6941.4|6945.2|6942.4|6944.2|6941.4|15
1629809450000|2021-08-24 12:50:50|6944.6|6941.8|6945.1|6942.3|6945.2|6942.4|6944.2|6941.4|15
1629809460000|2021-08-24 12:51:00|6944.7|6941.9|6942.7|6939.9|6944.7|6941.9|6942.2|6939.4|20
1629809470000|2021-08-24 12:51:10|6944.2|6941.4|6943.2|6940.4|6944.2|6941.4|6943.2|6940.4|3
1629809480000|2021-08-24 12:51:20|6942.2|6939.4|6944.1|6941.3|6944.1|6941.3|6941.8|6939|13
1629809490000|2021-08-24 12:51:30|6943.7|6940.9|6945.2|6942.4|6945.2|6942.4|6943.2|6940.4|18
1629809500000|2021-08-24 12:51:40|6945.7|6942.9|6944.7|6941.9|6946.2|6943.4|6944.6|6941.8|1
1629809510000|2021-08-24 12:51:50|6944.6|6941.8|6945.6|6942.8|6945.6|6942.8|6944.6|6941.8|0
1629809520000|2021-08-24 12:52:00|6945.7|6942.9|6944.2|6941.4|6945.7|6942.9|6944.2|6941.4|2
1629809530000|2021-08-24 12:52:10|6944.3|6941.5|6944.7|6941.9|6945.2|6942.4|6944.3|6941.5|1
1629809540000|2021-08-24 12:52:20|6944.8|6942|6945.7|6942.9|6947.2|6944.4|6944.8|6942|2
1629809550000|2021-08-24 12:52:30|6945.6|6942.8|6946.6|6943.8|6946.6|6943.8|6945.6|6942.8|4
1629809560000|2021-08-24 12:52:40|6947.2|6944.4|6947.1|6944.3|6948.2|6945.4|6946.7|6943.9|15
1629809570000|2021-08-24 12:52:50|6946.8|6944|6945.8|6943|6947.7|6944.9|6945.7|6942.9|318
1629809580000|2021-08-24 12:53:00|6945.9|6943.1|6946.3|6943.5|6946.8|6944|6945.8|6943|4
1629809590000|2021-08-24 12:53:10|6947.2|6944.4|6946.2|6943.4|6947.2|6944.4|6946.2|6943.4|0
1629809600000|2021-08-24 12:53:20|6946.3|6943.5|6946.2|6943.4|6946.3|6943.5|6946.2|6943.4|4
1629809610000|2021-08-24 12:53:30|6946.3|6943.5|6947.8|6945|6947.8|6945|6946.2|6943.4|105
1629809620000|2021-08-24 12:53:40|6947.7|6944.9|6947.7|6944.9|6948.4|6945.6|6946.9|6944.1|34
1629809630000|2021-08-24 12:53:50|6948.2|6945.4|6947.3|6944.5|6948.8|6946|6947.2|6944.4|8
1629809640000|2021-08-24 12:54:00|6947.2|6944.4|6947.8|6945|6947.8|6945|6946.2|6943.4|24
1629809650000|2021-08-24 12:54:10|6947.3|6944.5|6946.3|6943.5|6947.3|6944.5|6946.3|6943.5|4
1629809660000|2021-08-24 12:54:20|6947.2|6944.4|6947.3|6944.5|6947.7|6944.9|6946.7|6943.9|11
1629809670000|2021-08-24 12:54:30|6947.2|6944.4|6946.3|6943.5|6947.3|6944.5|6946.3|6943.5|6
1629809680000|2021-08-24 12:54:40|6946.8|6944|6947.7|6944.9|6947.8|6945|6946.8|6944|2
1629809690000|2021-08-24 12:54:50|6948.2|6945.4|6949.3|6946.5|6949.3|6946.5|6948.2|6945.4|12
1629809700000|2021-08-24 12:55:00|6949.2|6946.4|6949.2|6946.4|6949.2|6946.4|6948.4|6945.6|17
1629809710000|2021-08-24 12:55:10|6950|6947.2|6951.2|6948.4|6951.7|6948.9|6950|6947.2|15
1629809720000|2021-08-24 12:55:20|6951.3|6948.5|6953.2|6950.4|6953.3|6950.5|6951.2|6948.4|28
1629809730000|2021-08-24 12:55:30|6953.7|6950.9|6956.2|6953.4|6956.8|6954|6953.7|6950.9|36
1629809740000|2021-08-24 12:55:40|6956.7|6953.9|6956.2|6953.4|6956.8|6954|6956.2|6953.4|19
1629809750000|2021-08-24 12:55:50|6955.8|6953|6954.2|6951.4|6956.6|6953.8|6953.8|6951|76
1629809760000|2021-08-24 12:56:00|6954.4|6951.6|6954.6|6951.8|6954.8|6952|6953.2|6950.4|34
1629809770000|2021-08-24 12:56:10|6953.4|6950.6|6955.6|6952.8|6955.8|6953|6953.4|6950.6|71
1629809780000|2021-08-24 12:56:20|6955.2|6952.4|6955.3|6952.5|6955.7|6952.9|6952.7|6949.9|57
1629809790000|2021-08-24 12:56:30|6955.2|6952.4|6955.3|6952.5|6955.3|6952.5|6954.2|6951.4|51
1629809800000|2021-08-24 12:56:40|6955.7|6952.9|6956.8|6954|6957.2|6954.4|6955.7|6952.9|25
1629809810000|2021-08-24 12:56:50|6956.2|6953.4|6954.8|6952|6956.2|6953.4|6954.8|6952|11
1629809820000|2021-08-24 12:57:00|6954.7|6951.9|6955.4|6952.6|6955.4|6952.6|6954.7|6951.9|3
1629809830000|2021-08-24 12:57:10|6956.3|6953.5|6955.2|6952.4|6956.3|6953.5|6955.2|6952.4|21
1629809840000|2021-08-24 12:57:20|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|6954.7|6951.9|0
1629809850000|2021-08-24 12:57:30|6954.3|6951.5|6955.8|6953|6955.8|6953|6954.3|6951.5|8
1629809860000|2021-08-24 12:57:40|6955.4|6952.6|6953.2|6950.4|6955.4|6952.6|6953.1|6950.3|53
1629809870000|2021-08-24 12:57:50|6952.7|6949.9|6952.7|6949.9|6952.8|6950|6952.2|6949.4|10
1629809880000|2021-08-24 12:58:00|6952.8|6950|6951.7|6948.9|6953.4|6950.6|6951.7|6948.9|8
1629809890000|2021-08-24 12:58:10|6951.6|6948.8|6949.3|6946.5|6951.7|6948.9|6949.2|6946.4|14
1629809900000|2021-08-24 12:58:20|6949.2|6946.4|6948.2|6945.4|6949.3|6946.5|6948.2|6945.4|7
1629809910000|2021-08-24 12:58:30|6948.6|6945.8|6947.8|6945|6948.6|6945.8|6947.6|6944.8|22
1629809920000|2021-08-24 12:58:40|6947.7|6944.9|6947.8|6945|6947.8|6945|6947.7|6944.9|0
1629809930000|2021-08-24 12:58:50|6948.2|6945.4|6949.7|6946.9|6949.9|6947.1|6948.2|6945.4|12
1629809940000|2021-08-24 12:59:00|6949.2|6946.4|6951.2|6948.4|6951.3|6948.5|6949.2|6946.4|0
1629809950000|2021-08-24 12:59:10|6951.3|6948.5|6949.3|6946.5|6951.3|6948.5|6949.2|6946.4|3
1629809960000|2021-08-24 12:59:20|6949.8|6947|6949.8|6947|6950.3|6947.5|6949.3|6946.5|3
1629809970000|2021-08-24 12:59:30|6949.9|6947.1|6950.9|6948.1|6950.9|6948.1|6949.9|6947.1|1
1629809980000|2021-08-24 12:59:40|6951.2|6948.4|6952.7|6949.9|6952.8|6950|6951.2|6948.4|1
1629809990000|2021-08-24 12:59:50|6952.8|6950|6951.2|6948.4|6953.7|6950.9|6951.2|6948.4|3
1629810000000|2021-08-24 13:00:00|6951.4|6948.6|6956.9|6954.1|6958.8|6956|6951.3|6948.5|81
1629810010000|2021-08-24 13:00:10|6957.4|6954.6|6956.8|6954|6958.8|6956|6956.8|6954|5
1629810020000|2021-08-24 13:00:20|6956.4|6953.6|6954.3|6951.5|6956.4|6953.6|6954.2|6951.4|13
1629810030000|2021-08-24 13:00:30|6954.2|6951.4|6952.9|6950.1|6954.4|6951.6|6951.8|6949|20
1629810040000|2021-08-24 13:00:40|6953.4|6950.6|6953.8|6951|6953.9|6951.1|6952.8|6950|34
1629810050000|2021-08-24 13:00:50|6954.3|6951.5|6950.7|6947.9|6955.4|6952.6|6950.7|6947.9|193
1629810060000|2021-08-24 13:01:00|6950.3|6947.5|6941.9|6939.1|6950.3|6947.5|6938.1|6935.3|346
1629810070000|2021-08-24 13:01:10|6942.2|6939.4|6943.8|6941|6944.9|6942.1|6941.3|6938.5|49
1629810080000|2021-08-24 13:01:20|6943.3|6940.5|6939.8|6937|6943.8|6941|6939.8|6937|48
1629810090000|2021-08-24 13:01:30|6939.9|6937.1|6942.8|6940|6942.9|6940.1|6939.8|6937|26
1629810100000|2021-08-24 13:01:40|6943.3|6940.5|6944.4|6941.6|6944.4|6941.6|6940.8|6938|49
1629810110000|2021-08-24 13:01:50|6944.9|6942.1|6947.3|6944.5|6947.4|6944.6|6944.4|6941.6|20
1629810120000|2021-08-24 13:02:00|6947.2|6944.4|6944.9|6942.1|6947.2|6944.4|6944.7|6941.9|120
1629810130000|2021-08-24 13:02:10|6944.8|6942|6944.3|6941.5|6944.9|6942.1|6944.2|6941.4|8
1629810140000|2021-08-24 13:02:20|6944.2|6941.4|6944.2|6941.4|6944.4|6941.6|6944.2|6941.4|1
1629810150000|2021-08-24 13:02:30|6944.6|6941.8|6944.8|6942|6944.9|6942.1|6944.6|6941.8|3
1629810160000|2021-08-24 13:02:40|6944.2|6941.4|6941.8|6939|6944.4|6941.6|6941.2|6938.4|38
1629810170000|2021-08-24 13:02:50|6941.7|6938.9|6941.8|6939|6941.9|6939.1|6941.3|6938.5|2
1629810180000|2021-08-24 13:03:00|6941.3|6938.5|6934.3|6931.5|6941.3|6938.5|6934.3|6931.5|64
1629810190000|2021-08-24 13:03:10|6933.8|6931|6937.8|6935|6937.8|6935|6933.8|6931|62
1629810200000|2021-08-24 13:03:20|6938.3|6935.5|6938.3|6935.5|6938.8|6936|6938.3|6935.5|10
1629810210000|2021-08-24 13:03:30|6938.2|6935.4|6935.8|6933|6938.2|6935.4|6935.3|6932.5|11
1629810220000|2021-08-24 13:03:40|6936|6933.2|6937.4|6934.6|6939.2|6936.4|6936|6933.2|55
1629810230000|2021-08-24 13:03:50|6937.8|6935|6939.3|6936.5|6939.3|6936.5|6937.8|6935|21
1629810240000|2021-08-24 13:04:00|6938.8|6936|6938.8|6936|6940.2|6937.4|6936.8|6934|62
1629810250000|2021-08-24 13:04:10|6939.3|6936.5|6938.9|6936.1|6939.3|6936.5|6937.3|6934.5|60
1629810260000|2021-08-24 13:04:20|6939.3|6936.5|6941.8|6939|6942.8|6940|6939.3|6936.5|16
1629810270000|2021-08-24 13:04:30|6941.3|6938.5|6941.2|6938.4|6941.8|6939|6941.2|6938.4|14
1629810280000|2021-08-24 13:04:40|6940.3|6937.5|6936.8|6934|6940.3|6937.5|6936.8|6934|17
1629810290000|2021-08-24 13:04:50|6937.8|6935|6937.3|6934.5|6937.8|6935|6936.3|6933.5|10
1629810300000|2021-08-24 13:05:00|6936.8|6934|6937.3|6934.5|6937.3|6934.5|6934.8|6932|46
1629810310000|2021-08-24 13:05:10|6938.3|6935.5|6939.3|6936.5|6939.8|6937|6938.3|6935.5|7
1629810320000|2021-08-24 13:05:20|6938.9|6936.1|6940.8|6938|6941.3|6938.5|6938.9|6936.1|41
1629810330000|2021-08-24 13:05:30|6940.9|6938.1|6940.8|6938|6941.3|6938.5|6940.7|6937.9|2
1629810340000|2021-08-24 13:05:40|6941.1|6938.3|6942.8|6940|6942.8|6940|6941.1|6938.3|25
1629810350000|2021-08-24 13:05:50|6942.3|6939.5|6942.4|6939.6|6942.8|6940|6942.3|6939.5|11
1629810360000|2021-08-24 13:06:00|6942.8|6940|6942.3|6939.5|6942.8|6940|6941.3|6938.5|24
1629810370000|2021-08-24 13:06:10|6941.8|6939|6943.3|6940.5|6944.4|6941.6|6941.8|6939|40
1629810380000|2021-08-24 13:06:20|6943.8|6941|6942.8|6940|6943.8|6941|6941.8|6939|46
1629810390000|2021-08-24 13:06:30|6942.3|6939.5|6941.8|6939|6942.3|6939.5|6941.8|6939|28
1629810400000|2021-08-24 13:06:40|6940.9|6938.1|6941.3|6938.5|6941.3|6938.5|6940.8|6938|10
1629810410000|2021-08-24 13:06:50|6940.3|6937.5|6938.8|6936|6940.8|6938|6938.3|6935.5|8
1629810420000|2021-08-24 13:07:00|6938.7|6935.9|6936.3|6933.5|6938.8|6936|6936.3|6933.5|5
1629810430000|2021-08-24 13:07:10|6935.8|6933|6935.8|6933|6935.8|6933|6934.8|6932|7
1629810440000|2021-08-24 13:07:20|6935.3|6932.5|6934.3|6931.5|6935.8|6933|6934.3|6931.5|11
1629810450000|2021-08-24 13:07:30|6934.8|6932|6935.3|6932.5|6935.3|6932.5|6934.3|6931.5|14
1629810460000|2021-08-24 13:07:40|6934.8|6932|6934.8|6932|6936.9|6934.1|6934.7|6931.9|34
1629810470000|2021-08-24 13:07:50|6934.3|6931.5|6935.8|6933|6935.8|6933|6934.2|6931.4|13
1629810480000|2021-08-24 13:08:00|6935.3|6932.5|6935.2|6932.4|6935.3|6932.5|6931.3|6928.5|44
1629810490000|2021-08-24 13:08:10|6934.8|6932|6935.8|6933|6936.3|6933.5|6934.8|6932|0
1629810500000|2021-08-24 13:08:20|6934.9|6932.1|6936.8|6934|6936.8|6934|6934.8|6932|12
1629810510000|2021-08-24 13:08:30|6936.7|6933.9|6934.3|6931.5|6936.7|6933.9|6934.3|6931.5|117
1629810520000|2021-08-24 13:08:40|6935.6|6932.8|6936.3|6933.5|6937.3|6934.5|6935.6|6932.8|14
1629810530000|2021-08-24 13:08:50|6935.8|6933|6936.8|6934|6936.8|6934|6935.8|6933|3
1629810540000|2021-08-24 13:09:00|6936.3|6933.5|6939.3|6936.5|6939.3|6936.5|6935.3|6932.5|15
1629810550000|2021-08-24 13:09:10|6938.8|6936|6939.8|6937|6940.3|6937.5|6937.8|6935|10
1629810560000|2021-08-24 13:09:20|6940.3|6937.5|6941.8|6939|6941.8|6939|6939.8|6937|8
1629810570000|2021-08-24 13:09:30|6941.3|6938.5|6941.3|6938.5|6941.8|6939|6940.8|6938|6
1629810580000|2021-08-24 13:09:40|6941.2|6938.4|6939.8|6937|6941.2|6938.4|6938.8|6936|21
1629810590000|2021-08-24 13:09:50|6940.8|6938|6939.8|6937|6940.8|6938|6938.8|6936|16
1629810600000|2021-08-24 13:10:00|6939.3|6936.5|6938.3|6935.5|6939.3|6936.5|6937.8|6935|20
1629810610000|2021-08-24 13:10:10|6939.8|6937|6940.8|6938|6940.8|6938|6939.8|6937|68
1629810620000|2021-08-24 13:10:20|6941.3|6938.5|6942.3|6939.5|6943.8|6941|6941.3|6938.5|47
1629810630000|2021-08-24 13:10:30|6942.7|6939.9|6942.8|6940|6942.8|6940|6941.9|6939.1|26
1629810640000|2021-08-24 13:10:40|6942.3|6939.5|6942.8|6940|6944.3|6941.5|6942.3|6939.5|23
1629810650000|2021-08-24 13:10:50|6941.8|6939|6941.8|6939|6942.3|6939.5|6941.8|6939|147
1629810660000|2021-08-24 13:11:00|6941.7|6938.9|6941.7|6938.9|6941.8|6939|6939.9|6937.1|176
1629810670000|2021-08-24 13:11:10|6941.6|6938.8|6938.3|6935.5|6941.6|6938.8|6937.7|6934.9|136
1629810680000|2021-08-24 13:11:20|6938.2|6935.4|6935.8|6933|6938.7|6935.9|6935.7|6932.9|29
1629810690000|2021-08-24 13:11:30|6935.3|6932.5|6935.3|6932.5|6937.7|6934.9|6933.8|6931|29
1629810700000|2021-08-24 13:11:40|6935.2|6932.4|6934.3|6931.5|6935.3|6932.5|6933.8|6931|11
1629810710000|2021-08-24 13:11:50|6934.8|6932|6934.8|6932|6936.3|6933.5|6934.3|6931.5|17
1629810720000|2021-08-24 13:12:00|6935.7|6932.9|6933.3|6930.5|6935.8|6933|6933.2|6930.4|11
1629810730000|2021-08-24 13:12:10|6933.7|6930.9|6931.8|6929|6933.8|6931|6931.7|6928.9|4
1629810740000|2021-08-24 13:12:20|6931.2|6928.4|6933.3|6930.5|6933.3|6930.5|6931.2|6928.4|53
1629810750000|2021-08-24 13:12:30|6933.2|6930.4|6932.8|6930|6933.8|6931|6932.2|6929.4|18
1629810760000|2021-08-24 13:12:40|6932.6|6929.8|6932.8|6930|6932.8|6930|6931.8|6929|27
1629810770000|2021-08-24 13:12:50|6932.1|6929.3|6932.3|6929.5|6932.3|6929.5|6931.8|6929|47
1629810780000|2021-08-24 13:13:00|6932.8|6930|6932.7|6929.9|6932.8|6930|6932.2|6929.4|59
1629810790000|2021-08-24 13:13:10|6931.8|6929|6933.2|6930.4|6933.2|6930.4|6931.8|6929|56
1629810800000|2021-08-24 13:13:20|6932.7|6929.9|6933.2|6930.4|6933.3|6930.5|6932.7|6929.9|92
1629810810000|2021-08-24 13:13:30|6933.7|6930.9|6932.8|6930|6933.7|6930.9|6932.8|6930|2
1629810820000|2021-08-24 13:13:40|6933.7|6930.9|6933.2|6930.4|6933.7|6930.9|6933.2|6930.4|29
1629810830000|2021-08-24 13:13:50|6933.6|6930.8|6934.2|6931.4|6935.2|6932.4|6933.6|6930.8|52
1629810840000|2021-08-24 13:14:00|6934.3|6931.5|6934.7|6931.9|6934.7|6931.9|6933.2|6930.4|26
1629810850000|2021-08-24 13:14:10|6934.6|6931.8|6934.2|6931.4|6934.6|6931.8|6933.2|6930.4|16
1629810860000|2021-08-24 13:14:20|6933.2|6930.4|6935.7|6932.9|6935.7|6932.9|6932.7|6929.9|44
1629810870000|2021-08-24 13:14:30|6936.2|6933.4|6935.1|6932.3|6936.2|6933.4|6934.2|6931.4|6
1629810880000|2021-08-24 13:14:40|6934.2|6931.4|6934.2|6931.4|6934.3|6931.5|6934.2|6931.4|10
1629810890000|2021-08-24 13:14:50|6934.7|6931.9|6935.2|6932.4|6935.2|6932.4|6934.7|6931.9|1
1629810900000|2021-08-24 13:15:00|6934.2|6931.4|6935.6|6932.8|6935.7|6932.9|6933.2|6930.4|44
1629810910000|2021-08-24 13:15:10|6935.2|6932.4|6934.8|6932|6935.2|6932.4|6934.2|6931.4|52
1629810920000|2021-08-24 13:15:20|6935.2|6932.4|6933.7|6930.9|6936.2|6933.4|6933.7|6930.9|22
1629810930000|2021-08-24 13:15:30|6934.6|6931.8|6933.6|6930.8|6934.7|6931.9|6933.6|6930.8|32
1629810940000|2021-08-24 13:15:40|6933.7|6930.9|6933.6|6930.8|6933.7|6930.9|6930.6|6927.8|218
1629810950000|2021-08-24 13:15:50|6933.7|6930.9|6933.6|6930.8|6933.7|6930.9|6933.6|6930.8|7
1629810960000|2021-08-24 13:16:00|6933.7|6930.9|6931.2|6928.4|6933.7|6930.9|6930.7|6927.9|28
1629810970000|2021-08-24 13:16:10|6930.7|6927.9|6931.6|6928.8|6931.7|6928.9|6930.2|6927.4|19
1629810980000|2021-08-24 13:16:20|6931.2|6928.4|6931.1|6928.3|6931.7|6928.9|6930.8|6928|11
1629810990000|2021-08-24 13:16:30|6930.7|6927.9|6926.7|6923.9|6930.7|6927.9|6925.6|6922.8|86
1629811000000|2021-08-24 13:16:40|6926.6|6923.8|6927.1|6924.3|6927.1|6924.3|6925.1|6922.3|29
1629811010000|2021-08-24 13:16:50|6926.6|6923.8|6926.5|6923.7|6927.2|6924.4|6925.6|6922.8|85
1629811020000|2021-08-24 13:17:00|6926.1|6923.3|6935.7|6932.9|6935.7|6932.9|6926|6923.2|680
1629811030000|2021-08-24 13:17:10|6935.8|6933|6935.2|6932.4|6936.2|6933.4|6934.3|6931.5|7
1629811040000|2021-08-24 13:17:20|6934.3|6931.5|6939.8|6937|6940.3|6937.5|6934.3|6931.5|383
1629811050000|2021-08-24 13:17:30|6940.8|6938|6942.8|6940|6944.3|6941.5|6940.8|6938|151
1629811060000|2021-08-24 13:17:40|6943.2|6940.4|6943.8|6941|6945.2|6942.4|6943.2|6940.4|20
1629811070000|2021-08-24 13:17:50|6944.2|6941.4|6944.3|6941.5|6944.7|6941.9|6942.3|6939.5|97
1629811080000|2021-08-24 13:18:00|6943.7|6940.9|6945.3|6942.5|6945.8|6943|6943.3|6940.5|46
1629811090000|2021-08-24 13:18:10|6945.2|6942.4|6944.2|6941.4|6945.3|6942.5|6943.3|6940.5|7
1629811100000|2021-08-24 13:18:20|6945.4|6942.6|6945.2|6942.4|6945.7|6942.9|6944.2|6941.4|11
1629811110000|2021-08-24 13:18:30|6944.8|6942|6946.8|6944|6947.3|6944.5|6944.7|6941.9|18
1629811120000|2021-08-24 13:18:40|6946.3|6943.5|6946.3|6943.5|6947.2|6944.4|6945.9|6943.1|22
1629811130000|2021-08-24 13:18:50|6947.2|6944.4|6947.3|6944.5|6948.3|6945.5|6946.8|6944|90
1629811140000|2021-08-24 13:19:00|6946.9|6944.1|6943.3|6940.5|6947.3|6944.5|6941.8|6939|53
1629811150000|2021-08-24 13:19:10|6943.7|6940.9|6943.2|6940.4|6943.8|6941|6943.2|6940.4|0
1629811160000|2021-08-24 13:19:20|6943.3|6940.5|6940.7|6937.9|6943.3|6940.5|6940.7|6937.9|21
1629811170000|2021-08-24 13:19:30|6940.2|6937.4|6941.7|6938.9|6942.7|6939.9|6939.7|6936.9|19
1629811180000|2021-08-24 13:19:40|6941.2|6938.4|6940.7|6937.9|6941.2|6938.4|6939.2|6936.4|0
1629811190000|2021-08-24 13:19:50|6940.5|6937.7|6939.7|6936.9|6940.5|6937.7|6938.6|6935.8|49
1629811200000|2021-08-24 13:20:00|6939.6|6936.8|6938.7|6935.9|6939.7|6936.9|6938.7|6935.9|9
1629811210000|2021-08-24 13:20:10|6937.9|6935.1|6936.6|6933.8|6937.9|6935.1|6933.7|6930.9|83
1629811220000|2021-08-24 13:20:20|6936.2|6933.4|6936.2|6933.4|6936.6|6933.8|6935.2|6932.4|9
1629811230000|2021-08-24 13:20:30|6936.7|6933.9|6935.2|6932.4|6936.7|6933.9|6935.2|6932.4|10
1629811240000|2021-08-24 13:20:40|6935.7|6932.9|6935.2|6932.4|6935.7|6932.9|6933.7|6930.9|10
1629811250000|2021-08-24 13:20:50|6935.3|6932.5|6935.7|6932.9|6935.7|6932.9|6935.2|6932.4|10
1629811260000|2021-08-24 13:21:00|6935.2|6932.4|6933.7|6930.9|6935.2|6932.4|6933.7|6930.9|5
1629811270000|2021-08-24 13:21:10|6932.8|6930|6933.8|6931|6933.8|6931|6932.7|6929.9|13
1629811280000|2021-08-24 13:21:20|6934.2|6931.4|6932.8|6930|6935.2|6932.4|6932.4|6929.6|23
1629811290000|2021-08-24 13:21:30|6932.7|6929.9|6936.7|6933.9|6937.7|6934.9|6932.7|6929.5|125
1629811300000|2021-08-24 13:21:40|6936.2|6933.4|6942|6939.2|6943.2|6940.4|6936.2|6933.4|51
1629811310000|2021-08-24 13:21:50|6940.3|6937.5|6940.2|6937.4|6940.3|6937.5|6939.7|6936.9|4
1629811320000|2021-08-24 13:22:00|6940.3|6937.5|6942.7|6939.9|6942.8|6940|6940.2|6937.4|43
1629811330000|2021-08-24 13:22:10|6942.2|6939.4|6942.7|6939.9|6942.8|6940|6941.7|6938.9|0
1629811340000|2021-08-24 13:22:20|6942.2|6939.4|6942.2|6939.4|6942.3|6939.5|6942.2|6939.4|2
1629811350000|2021-08-24 13:22:30|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|6943.7|6940.9|3
1629811360000|2021-08-24 13:22:40|6943.3|6940.5|6941.8|6939|6943.3|6940.5|6941.7|6938.9|4
1629811370000|2021-08-24 13:22:50|6942.7|6939.9|6943.7|6940.9|6943.7|6940.9|6942.7|6939.9|11
1629811380000|2021-08-24 13:23:00|6943.2|6940.4|6946.3|6943.5|6946.3|6943.5|6942.2|6939.4|37
1629811390000|2021-08-24 13:23:10|6947.2|6944.4|6947.2|6944.4|6947.3|6944.5|6946.7|6943.9|18
1629811400000|2021-08-24 13:23:20|6946.7|6943.9|6946.7|6943.9|6947.2|6944.4|6946.7|6943.9|6
1629811410000|2021-08-24 13:23:30|6946.2|6943.4|6944.7|6941.9|6946.2|6943.4|6944.7|6941.9|12
1629811420000|2021-08-24 13:23:40|6944.2|6941.4|6944.2|6941.4|6944.2|6941.4|6943.7|6940.9|6
1629811430000|2021-08-24 13:23:50|6943.7|6940.9|6943.7|6940.9|6944.2|6941.4|6943.2|6940.4|19
1629811440000|2021-08-24 13:24:00|6944.2|6941.4|6945.7|6942.9|6945.7|6942.9|6944.2|6941.4|9
1629811450000|2021-08-24 13:24:10|6945.2|6942.4|6944.7|6941.9|6945.7|6942.9|6944.7|6941.9|2
1629811460000|2021-08-24 13:24:20|6945.2|6942.4|6946.2|6943.4|6946.2|6943.4|6945.2|6942.4|3
1629811470000|2021-08-24 13:24:30|6945.7|6942.9|6945.2|6942.4|6946.2|6943.4|6945.2|6942.4|15
1629811480000|2021-08-24 13:24:40|6945.7|6942.9|6946.2|6943.4|6946.7|6943.9|6945.7|6942.9|23
1629811490000|2021-08-24 13:24:50|6946.7|6943.9|6947.7|6944.9|6947.7|6944.9|6946.7|6943.9|17
1629811500000|2021-08-24 13:25:00|6947.6|6944.8|6948.2|6945.4|6948.2|6945.4|6947.2|6944.4|10
1629811510000|2021-08-24 13:25:10|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|6948.7|6945.9|14
1629811520000|2021-08-24 13:25:20|||||||||2
1629811530000|2021-08-24 13:25:30|6948.2|6945.4|6952.2|6949.4|6952.3|6949.5|6948.2|6945.4|42
1629811540000|2021-08-24 13:25:40|6951.7|6948.9|6951.2|6948.4|6952.2|6949.4|6951.2|6948.4|23
1629811550000|2021-08-24 13:25:50|6951.7|6948.9|6950.2|6947.4|6951.7|6948.9|6950.2|6947.4|2
1629811560000|2021-08-24 13:26:00|6950.3|6947.5|6947.2|6944.4|6950.3|6947.5|6947.2|6944.4|63
1629811570000|2021-08-24 13:26:10|6946.2|6943.4|6946.7|6943.9|6946.7|6943.9|6946.2|6943.4|5
1629811580000|2021-08-24 13:26:20|6945.7|6942.9|6947.2|6944.4|6947.2|6944.4|6944.7|6941.9|26
1629811590000|2021-08-24 13:26:30|6946.7|6943.9|6945.2|6942.4|6946.7|6943.9|6944.7|6941.9|42
1629811600000|2021-08-24 13:26:40|6944.7|6941.9|6945.2|6942.4|6945.7|6942.9|6944.3|6941.5|21
1629811610000|2021-08-24 13:26:50|6945.7|6942.9|6946.7|6943.9|6946.7|6943.9|6945.7|6942.9|22
1629811620000|2021-08-24 13:27:00|6946.2|6943.4|6948.3|6945.5|6949.3|6946.5|6945.9|6943.1|6
1629811630000|2021-08-24 13:27:10|6948.8|6946|6952.3|6949.5|6952.3|6949.5|6948.8|6946|10
1629811640000|2021-08-24 13:27:20|6951.8|6949|6951.7|6948.9|6952.3|6949.5|6951.7|6948.9|34
1629811650000|2021-08-24 13:27:30|6951.8|6949|6952.7|6949.9|6953.2|6950.4|6951.8|6949|8
1629811660000|2021-08-24 13:27:40|6952.8|6950|6953.7|6950.9|6954.2|6951.4|6952.2|6949.4|11
1629811670000|2021-08-24 13:27:50|6953.3|6950.5|6953.7|6950.9|6953.8|6951|6952.7|6949.9|19
1629811680000|2021-08-24 13:28:00|6953.3|6950.5|6953.2|6950.4|6953.8|6951|6952.7|6949.9|11
1629811690000|2021-08-24 13:28:10|6952.7|6949.9|6952.3|6949.5|6952.8|6950|6952.3|6949.5|18
1629811700000|2021-08-24 13:28:20|6953.2|6950.4|6953.7|6950.9|6953.7|6950.9|6952.9|6950.1|17
1629811710000|2021-08-24 13:28:30|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|6953.2|6950.4|2
1629811720000|2021-08-24 13:28:40|6953.3|6950.5|6953.3|6950.5|6954.7|6951.9|6952.8|6950|29
1629811730000|2021-08-24 13:28:50|6953.2|6950.4|6953.3|6950.5|6953.3|6950.5|6953.2|6950.4|0
1629811740000|2021-08-24 13:29:00|6953.7|6950.9|6953.2|6950.4|6953.7|6950.9|6951.3|6948.5|44
1629811750000|2021-08-24 13:29:10|6952.2|6949.4|6951.3|6948.5|6952.7|6949.9|6950.2|6947.4|4
1629811760000|2021-08-24 13:29:20|6951.2|6948.4|6951.2|6948.4|6951.3|6948.5|6950.3|6947.5|2
1629811770000|2021-08-24 13:29:30|6951.3|6948.5|6951.7|6948.9|6951.8|6949|6951.2|6948.4|1
1629811780000|2021-08-24 13:29:40|6951.3|6948.5|6950.7|6947.9|6952.3|6949.5|6950.7|6947.9|11
1629811790000|2021-08-24 13:29:50|6950.2|6947.4|6948.7|6945.9|6950.2|6947.4|6947.3|6944.5|12
1629811800000|2021-08-24 13:30:00|6948.3|6945.5|6953.3|6950.5|6954.2|6951.4|6947.8|6945|62
1629811810000|2021-08-24 13:30:10|6953.8|6951|6958.3|6955.5|6958.3|6955.5|6953.3|6950.5|74
1629811820000|2021-08-24 13:30:20|6959.2|6956.4|6966.3|6963.5|6966.3|6963.5|6959.2|6956.4|1013
1629811830000|2021-08-24 13:30:30|6966.7|6963.9|6965.9|6963.1|6967.8|6965|6964.3|6961.5|188
1629811840000|2021-08-24 13:30:40|6965.8|6963|6963.2|6960.4|6965.8|6963|6961.7|6958.9|64
1629811850000|2021-08-24 13:30:50|6962.9|6960.1|6963.8|6961|6963.8|6961|6960.7|6957.9|43
1629811860000|2021-08-24 13:31:00|6964.7|6961.9|6966.9|6964.1|6967.3|6964.5|6964.7|6961.9|30
1629811870000|2021-08-24 13:31:10|6967.3|6964.5|6967.7|6964.9|6967.8|6965|6966.7|6963.9|8
1629811880000|2021-08-24 13:31:20|6968.2|6965.4|6967.7|6964.9|6970.3|6967.5|6967.3|6964.5|108
1629811890000|2021-08-24 13:31:30|6967.3|6964.5|6966.9|6964.1|6967.8|6965|6966.2|6963.4|34
1629811900000|2021-08-24 13:31:40|6966.8|6964|6962.7|6959.9|6967.8|6965|6961.2|6958.4|83
1629811910000|2021-08-24 13:31:50|6962.2|6959.4|6954.7|6951.9|6963.7|6960.9|6953.2|6950.4|59
1629811920000|2021-08-24 13:32:00|6954.8|6952|6955.8|6953|6956.8|6954|6952.8|6950|93
1629811930000|2021-08-24 13:32:10|6956|6953.2|6957.8|6955|6957.8|6955|6956|6953.2|75
1629811940000|2021-08-24 13:32:20|6958.3|6955.5|6959.7|6956.9|6959.8|6957|6957.9|6955.1|18
1629811950000|2021-08-24 13:32:30|6959.3|6956.5|6961.3|6958.5|6961.3|6958.5|6959.2|6956.4|17
1629811960000|2021-08-24 13:32:40|6961.2|6958.4|6964.3|6961.5|6964.3|6961.5|6961.2|6958.4|24
1629811970000|2021-08-24 13:32:50|6965.3|6962.5|6964.8|6962|6965.3|6962.5|6963.7|6960.9|64
1629811980000|2021-08-24 13:33:00|6965.2|6962.4|6961.7|6958.9|6965.2|6962.4|6961.2|6958.4|11
1629811990000|2021-08-24 13:33:10|6961.2|6958.4|6961.2|6958.4|6962.3|6959.5|6961.2|6958.4|8
1629812000000|2021-08-24 13:33:20|6960.3|6957.5|6957.3|6954.5|6960.3|6957.5|6957.2|6954.4|3
1629812010000|2021-08-24 13:33:30|6957.7|6954.9|6956.2|6953.4|6957.7|6954.9|6954.3|6951.5|28
1629812020000|2021-08-24 13:33:40|6956.3|6953.5|6953.8|6951|6956.7|6953.9|6953.2|6950.4|6
1629812030000|2021-08-24 13:33:50|6953.7|6950.9|6953.3|6950.5|6954.7|6951.9|6951.7|6948.9|39
1629812040000|2021-08-24 13:34:00|6953.8|6951|6948.8|6946|6954.3|6951.5|6948.8|6946|29
1629812050000|2021-08-24 13:34:10|6948.9|6946.1|6950.7|6947.9|6950.7|6947.9|6948.8|6946|13
1629812060000|2021-08-24 13:34:20|6950.9|6948.1|6955.2|6952.4|6955.7|6952.9|6950.2|6947.4|6
1629812070000|2021-08-24 13:34:30|6955.1|6952.3|6952.2|6949.4|6955.1|6952.3|6952.2|6949.4|35
1629812080000|2021-08-24 13:34:40|6952.3|6949.5|6950.7|6947.9|6952.6|6949.8|6950.2|6947.4|51
1629812090000|2021-08-24 13:34:50|6950.2|6947.4|6949.2|6946.4|6952.7|6949.9|6947.7|6944.9|16
1629812100000|2021-08-24 13:35:00|6948.7|6945.9|6946.2|6943.4|6948.7|6945.9|6946.2|6943.3|23
1629812110000|2021-08-24 13:35:10|6946.7|6943.9|6944.8|6942|6946.7|6943.9|6940.8|6938|45
1629812120000|2021-08-24 13:35:20|6945.2|6942.4|6950.8|6948|6950.8|6948|6944.3|6941.5|36
1629812130000|2021-08-24 13:35:30|6950.7|6947.9|6955.2|6952.4|6955.7|6952.9|6950.7|6947.9|124
1629812140000|2021-08-24 13:35:40|6955.3|6952.5|6954.7|6951.9|6956.7|6953.9|6954.2|6951.4|35
1629812150000|2021-08-24 13:35:50|6954.8|6952|6955.8|6953|6957.7|6954.9|6954.8|6952|29
1629812160000|2021-08-24 13:36:00|6955.9|6953.1|6958.8|6956|6958.8|6956|6955.9|6953.1|23
1629812170000|2021-08-24 13:36:10|6959.7|6956.9|6958.8|6956|6960.8|6958|6958.7|6955.9|21
1629812180000|2021-08-24 13:36:20|6958.7|6955.9|6960.3|6957.5|6960.3|6957.5|6957.2|6954.4|31
1629812190000|2021-08-24 13:36:30|6960.2|6957.4|6963.3|6960.5|6963.3|6960.5|6960.2|6957.4|111
1629812200000|2021-08-24 13:36:40|6964.1|6961.3|6961.8|6959|6964.1|6961.3|6960.7|6957.9|62
1629812210000|2021-08-24 13:36:50|6961.9|6959.1|6962.8|6960|6964.3|6961.5|6961.3|6958.5|26
1629812220000|2021-08-24 13:37:00|6962.9|6960.1|6964.3|6961.5|6964.3|6961.5|6961.8|6959|101
1629812230000|2021-08-24 13:37:10|6964.2|6961.4|6964.2|6961.4|6964.4|6961.6|6962.3|6959.5|309
1629812240000|2021-08-24 13:37:20|6963.3|6960.5|6964|6961.2|6964.9|6962.1|6962.5|6959.7|4
1629812250000|2021-08-24 13:37:30|6963.5|6960.7|6966.3|6963.5|6967.5|6964.7|6963.5|6960.7|18
1629812260000|2021-08-24 13:37:40|6965.4|6962.6|6966.7|6963.9|6966.7|6963.9|6964.9|6962.1|93
1629812270000|2021-08-24 13:37:50|6966.3|6963.5|6967.4|6964.6|6969.4|6966.6|6966.3|6963.5|93
1629812280000|2021-08-24 13:38:00|6967.8|6965|6968.4|6965.6|6968.9|6966.1|6966.9|6964.1|27
1629812290000|2021-08-24 13:38:10|6968.9|6966.1|6979.3|6976.5|6979.3|6976.5|6968.9|6966.1|316
1629812300000|2021-08-24 13:38:20|6979.5|6976.7|6978.6|6975.8|6980.5|6977.7|6977.8|6975|95
1629812310000|2021-08-24 13:38:30|6979.4|6976.6|6978.8|6976|6980.3|6977.5|6978.5|6975.7|19
1629812320000|2021-08-24 13:38:40|6978.4|6975.6|6978.8|6976|6979.4|6976.6|6977.3|6974.5|56
1629812330000|2021-08-24 13:38:50|6978.7|6975.9|6976.4|6973.6|6979.4|6976.6|6976.3|6973.5|22
1629812340000|2021-08-24 13:39:00|6976.5|6973.7|6979.3|6976.5|6981.8|6979|6976.5|6973.7|174
1629812350000|2021-08-24 13:39:10|6978.8|6976|6980.3|6977.5|6980.3|6977.5|6977.8|6975|45
1629812360000|2021-08-24 13:39:20|6980.8|6978|6981.3|6978.5|6981.4|6978.6|6979.2|6976.4|70
1629812370000|2021-08-24 13:39:30|6981.4|6978.6|6981.9|6979.1|6982.9|6980.1|6980.8|6978|18
1629812380000|2021-08-24 13:39:40|6982.9|6980.1|6980.7|6977.9|6982.9|6980.1|6980|6977.2|13
1629812390000|2021-08-24 13:39:50|6979.8|6977|6980.8|6978|6980.8|6978|6978.8|6976|121
1629812400000|2021-08-24 13:40:00|6980.9|6978.1|6982.9|6980.1|6983.5|6980.7|6980.9|6978.1|36
1629812410000|2021-08-24 13:40:10|6982.8|6980|6982.9|6980.1|6983.3|6980.5|6982.8|6980|47
1629812420000|2021-08-24 13:40:20|6983.3|6980.5|6983.2|6980.4|6983.5|6980.7|6982.3|6979.5|128
1629812430000|2021-08-24 13:40:30|6982.4|6979.6|6982.9|6980.1|6983.5|6980.7|6981.3|6978.5|37
1629812440000|2021-08-24 13:40:40|6983.3|6980.5|6981.9|6979.1|6983.3|6980.5|6980.3|6977.5|131
1629812450000|2021-08-24 13:40:50|6981.8|6979|6983.4|6980.6|6983.5|6980.7|6981.4|6978.6|7
1629812460000|2021-08-24 13:41:00|6982.9|6980.1|6983.4|6980.6|6983.5|6980.7|6982.9|6980.1|11
1629812470000|2021-08-24 13:41:10|6983.5|6980.7|6986.3|6983.5|6989.9|6987.1|6983.5|6980.7|153
1629812480000|2021-08-24 13:41:20|6986.5|6983.7|6987.4|6984.6|6987.5|6984.7|6984.4|6981.6|56
1629812490000|2021-08-24 13:41:30|6987.3|6984.5|6985.3|6982.5|6987.9|6985.1|6985|6982.2|38
1629812500000|2021-08-24 13:41:40|6984.9|6982.1|6987.3|6984.5|6987.5|6984.7|6984.9|6982.1|56
1629812510000|2021-08-24 13:41:50|6987.4|6984.6|6987.5|6984.7|6987.5|6984.7|6987.3|6984.5|15
1629812520000|2021-08-24 13:42:00|6988|6985.2|6988.4|6985.6|6989.5|6986.7|6987.9|6985.1|79
1629812530000|2021-08-24 13:42:10|6987.9|6985.1|6990.4|6987.6|6990.5|6987.7|6987.9|6985.1|22
1629812540000|2021-08-24 13:42:20|6989.9|6987.1|6987.9|6985.1|6990.4|6987.6|6987.9|6985.1|16
1629812550000|2021-08-24 13:42:30|6988.3|6985.5|6989.8|6987|6990.3|6987.5|6988.3|6985.5|35
1629812560000|2021-08-24 13:42:40|6989.3|6986.5|6989.9|6987.1|6989.9|6987.1|6987.5|6984.7|78
1629812570000|2021-08-24 13:42:50|6989.8|6987|6990.4|6987.6|6990.9|6988.1|6989.3|6986.5|11
1629812580000|2021-08-24 13:43:00|6990.5|6987.7|6991.4|6988.6|6992.4|6989.6|6989.4|6986.6|73
1629812590000|2021-08-24 13:43:10|6991.5|6988.7|6996.5|6993.7|6996.9|6994.1|6990.5|6987.7|190
1629812600000|2021-08-24 13:43:20|6995|6992.2|6995.5|6992.7|6995.9|6993.1|6994.5|6991.7|57
1629812610000|2021-08-24 13:43:30|6995.9|6993.1|6997.5|6994.7|6997.5|6994.7|6995.9|6993.1|84
1629812620000|2021-08-24 13:43:40|6998.5|6995.7|7000.5|6997.7|7001.5|6998.7|6998.5|6995.7|175
1629812630000|2021-08-24 13:43:50|7000.4|6997.6|6998.9|6996.1|7001.5|6998.7|6998.4|6995.6|115
1629812640000|2021-08-24 13:44:00|6999|6996.2|6997.9|6995.1|7000.5|6997.7|6997.9|6995.1|59
1629812650000|2021-08-24 13:44:10|6998|6995.2|6994.9|6992.1|6998|6995.2|6993.6|6990.8|107
1629812660000|2021-08-24 13:44:20|6994.3|6991.5|6993.5|6990.7|6994.5|6991.7|6990.3|6987.5|149
1629812670000|2021-08-24 13:44:30|6993.9|6991.1|6990.9|6988.1|6995.5|6991.5|6990.4|6985.5|456
1629812680000|2021-08-24 13:44:40|6991.9|6989.1|6988|6985.2|6992.4|6989.6|6987|6984.2|427
1629812690000|2021-08-24 13:44:50|6988.5|6985.7|6988.5|6985.7|6988.5|6985.7|6987.9|6985.1|81
1629812700000|2021-08-24 13:45:00|6990.1|6987.3|6991.6|6988.8|6994.1|6991.3|6989.5|6986.7|1498
1629812710000|2021-08-24 13:45:10|6991.7|6988.9|6992.6|6989.8|6993.1|6990.3|6991.6|6988.8|20
1629812720000|2021-08-24 13:45:20|6992.1|6989.3|6990.6|6987.8|6993.6|6990.8|6989.6|6986.8|44
1629812730000|2021-08-24 13:45:30|6990.5|6987.7|6987.6|6984.8|6990.5|6987.7|6987.1|6984.3|18
1629812740000|2021-08-24 13:45:40|6987.1|6984.3|6984.6|6981.8|6987.1|6984.3|6982.6|6979.8|111
1629812750000|2021-08-24 13:45:50|6985.1|6982.3|6987.6|6984.8|6987.6|6984.8|6984.6|6981.8|4
1629812760000|2021-08-24 13:46:00|6987.7|6984.9|6991.2|6988.4|6991.2|6988.4|6987.7|6984.9|47
1629812770000|2021-08-24 13:46:10|6991.6|6988.8|6991.1|6988.3|6993.6|6990.8|6990.1|6987.3|20
1629812780000|2021-08-24 13:46:20|6991.2|6988.4|6986.6|6983.8|6991.6|6988.8|6986.6|6983.7|20
1629812790000|2021-08-24 13:46:30|6987.1|6984.3|6988.1|6985.3|6989.1|6986.3|6986.6|6983.8|13
1629812800000|2021-08-24 13:46:40|6988|6985.2|6988.6|6985.8|6990.6|6987.8|6987.6|6984.8|14
1629812810000|2021-08-24 13:46:50|6988.5|6985.7|6989.6|6986.8|6990.6|6987.8|6987.6|6984.8|12
1629812820000|2021-08-24 13:47:00|6989.5|6986.7|6982.6|6979.8|6989.5|6986.7|6977.5|6974.7|794
1629812830000|2021-08-24 13:47:10|6982.5|6979.7|6984|6981.2|6985.5|6982.7|6982.5|6979.7|39
1629812840000|2021-08-24 13:47:20|6983.9|6981.1|6983|6980.2|6983.9|6981.1|6982|6979.2|11
1629812850000|2021-08-24 13:47:30|6982.5|6979.7|6985.5|6982.7|6986.1|6983.3|6982|6979.2|99
1629812860000|2021-08-24 13:47:40|6985.6|6982.8|6985.6|6982.8|6987.6|6984.8|6985.5|6982.7|156
1629812870000|2021-08-24 13:47:50|6985.5|6982.7|6984.6|6981.8|6985.5|6982.7|6983|6980.2|54
1629812880000|2021-08-24 13:48:00|6985|6982.2|6984.1|6981.3|6985.1|6982.2|6983.5|6980.7|54
1629812890000|2021-08-24 13:48:10|6985.1|6982.3|6983.6|6980.8|6985.1|6982.3|6983.5|6980.7|12
1629812900000|2021-08-24 13:48:20|6983.5|6980.7|6980.1|6977.3|6983.5|6980.7|6980.1|6977.3|58
1629812910000|2021-08-24 13:48:30|6980.5|6977.7|6982|6979.2|6982.6|6979.8|6979.7|6976.9|82
1629812920000|2021-08-24 13:48:40|6982.1|6979.3|6981.6|6978.8|6982.6|6979.8|6981.6|6978.8|102
1629812930000|2021-08-24 13:48:50|6982.1|6979.3|6982.1|6979.3|6984.6|6981.8|6980.6|6977.8|49
1629812940000|2021-08-24 13:49:00|6982.6|6979.8|6983.1|6980.3|6985.6|6982.8|6982.6|6979.8|8
1629812950000|2021-08-24 13:49:10|6982.6|6979.8|6984.1|6981.3|6984.1|6981.3|6982.6|6979.8|20
1629812960000|2021-08-24 13:49:20|6984.6|6981.8|6982.6|6979.8|6985.1|6982.3|6982.1|6979.3|9
1629812970000|2021-08-24 13:49:30|6982.1|6979.3|6983.1|6980.3|6984.1|6981.3|6982.1|6979.3|13
1629812980000|2021-08-24 13:49:40|6982.6|6979.8|6982.8|6980|6983.1|6980.3|6982.6|6979.8|12
1629812990000|2021-08-24 13:49:50|6983.6|6980.8|6983.5|6980.7|6984.1|6981.3|6983.5|6980.7|23
1629813000000|2021-08-24 13:50:00|6983.6|6980.8|6984.1|6981.3|6985.6|6982.8|6983.5|6980.7|77
1629813010000|2021-08-24 13:50:10|6984.6|6981.8|6983.6|6980.8|6984.6|6981.8|6983.1|6980.3|105
1629813020000|2021-08-24 13:50:20|6983.5|6980.7|6980.1|6977.3|6983.5|6980.7|6979.5|6976.7|53
1629813030000|2021-08-24 13:50:30|6980.9|6978.1|6981.6|6978.8|6981.6|6978.8|6980.9|6978.1|49
1629813040000|2021-08-24 13:50:40|6982.5|6979.7|6985.1|6982.3|6985.6|6982.8|6982.5|6979.7|15
1629813050000|2021-08-24 13:50:50|6984.6|6981.8|6982.6|6979.8|6986.1|6983.3|6982.5|6979.7|18
1629813060000|2021-08-24 13:51:00|6982.1|6979.3|6982.6|6979.8|6984.1|6981.3|6982.1|6979.3|4
1629813070000|2021-08-24 13:51:10|6983.1|6980.3|6983.1|6980.3|6983.6|6980.8|6982.6|6979.8|257
1629813080000|2021-08-24 13:51:20|6983|6980.2|6984.5|6981.7|6984.6|6981.8|6981.6|6978.8|60
1629813090000|2021-08-24 13:51:30|6984.6|6981.8|6985.1|6982.3|6986.1|6983.3|6984.1|6981.3|7
1629813100000|2021-08-24 13:51:40|6986|6983.2|6985.6|6982.8|6987.1|6984.3|6984.1|6981.3|326
1629813110000|2021-08-24 13:51:50|6986.1|6983.3|6987.1|6984.3|6987.6|6984.8|6986.1|6983.3|62
1629813120000|2021-08-24 13:52:00|6987.4|6984.6|6993.5|6990.7|6993.6|6990.8|6987.4|6984.6|86
1629813130000|2021-08-24 13:52:10|6993.6|6990.8|6990.1|6987.3|6994.5|6991.7|6990.1|6987.3|85
1629813140000|2021-08-24 13:52:20|6989.5|6986.7|6989.6|6986.8|6992.6|6989.8|6988.5|6985.7|62
1629813150000|2021-08-24 13:52:30|6990.1|6987.3|6992.5|6989.7|6992.6|6989.8|6989.5|6986.7|28
1629813160000|2021-08-24 13:52:40|6991.6|6988.8|6991|6988.2|6992.6|6989.8|6991|6988.2|5
1629813170000|2021-08-24 13:52:50|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|6991.1|6988.3|0
1629813180000|2021-08-24 13:53:00|6991.5|6988.7|6994.5|6991.7|6994.6|6991.8|6991.5|6988.7|43
1629813190000|2021-08-24 13:53:10|6994.6|6991.8|6992.6|6989.8|6994.6|6991.8|6992.5|6989.7|8
1629813200000|2021-08-24 13:53:20|6993.1|6990.3|6991.5|6988.7|6993.6|6990.8|6991|6988.2|10
1629813210000|2021-08-24 13:53:30|6991.6|6988.8|6992.5|6989.7|6993|6990.2|6991.6|6988.8|5
1629813220000|2021-08-24 13:53:40|6992|6989.2|6989.6|6986.8|6992|6989.2|6989.5|6986.7|9
1629813230000|2021-08-24 13:53:50|6990.1|6987.3|6990.6|6987.8|6990.9|6988.1|6987.6|6984.8|44
1629813240000|2021-08-24 13:54:00|6991|6988.2|6991.5|6988.7|6992|6989.2|6990.6|6987.8|4
1629813250000|2021-08-24 13:54:10|6991.6|6988.8|6993.1|6990.3|6996.9|6994.1|6991.6|6988.8|47
1629813260000|2021-08-24 13:54:20|6993.5|6990.7|6993.1|6990.3|6993.5|6990.7|6992.5|6989.7|9
1629813270000|2021-08-24 13:54:30|6993|6990.2|6993.6|6990.8|6994|6991.2|6993|6990.2|20
1629813280000|2021-08-24 13:54:40|6993.5|6990.7|6992.1|6989.3|6993.5|6990.7|6990.6|6987.8|30
1629813290000|2021-08-24 13:54:50|6992|6989.2|6992.5|6989.7|6993|6990.2|6991.5|6988.7|19
1629813300000|2021-08-24 13:55:00|6992.6|6989.8|6993.1|6990.3|6993.1|6990.3|6992.1|6989.3|294
1629813310000|2021-08-24 13:55:10|6993|6990.2|6997.1|6994.3|6997.1|6994.3|6993|6990.2|11
1629813320000|2021-08-24 13:55:20|6997|6994.2|6996.1|6993.3|6997|6994.2|6996.1|6993.3|12
1629813330000|2021-08-24 13:55:30|6996.6|6993.8|6997.1|6994.3|6997.1|6994.3|6996.1|6993.3|66
1629813340000|2021-08-24 13:55:40|6997|6994.2|6996.1|6993.3|6997|6994.2|6993.5|6990.7|7
1629813350000|2021-08-24 13:55:50|6996.5|6993.7|6996.1|6993.3|6997.1|6994.3|6995|6992.2|12
1629813360000|2021-08-24 13:56:00|6996|6993.2|6995.6|6992.8|6996.1|6993.3|6995|6992.2|32
1629813370000|2021-08-24 13:56:10|6996.1|6993.3|6996.6|6993.8|6996.6|6993.8|6995.6|6992.8|10
1629813380000|2021-08-24 13:56:20|6995.6|6992.8|6995|6992.2|6996|6993.2|6994.5|6991.7|32
1629813390000|2021-08-24 13:56:30|6995.6|6992.8|6996.5|6993.7|6996.6|6993.8|6995.6|6992.8|12
1629813400000|2021-08-24 13:56:40|6996.1|6993.3|6997.1|6994.3|6997.5|6994.7|6995.6|6992.8|36
1629813410000|2021-08-24 13:56:50|6997.6|6994.8|6998.1|6995.3|7001.1|6998.3|6997.6|6994.8|171
1629813420000|2021-08-24 13:57:00|6998.5|6995.7|6996.6|6993.8|6999.1|6996.3|6996.6|6993.8|36
1629813430000|2021-08-24 13:57:10|6997.1|6994.3|6996.5|6993.7|6997.6|6994.8|6995.6|6992.8|29
1629813440000|2021-08-24 13:57:20|6995.6|6992.8|6995.7|6992.9|6997.6|6994.8|6995.6|6992.8|82
1629813450000|2021-08-24 13:57:30|6996.1|6993.3|6994.5|6991.7|6996.1|6993.3|6993.1|6990.3|59
1629813460000|2021-08-24 13:57:40|6993.6|6990.8|6995.6|6992.8|6996.1|6993.3|6993.6|6990.8|27
1629813470000|2021-08-24 13:57:50|6996|6993.2|6994.2|6991.4|6996|6993.2|6994.1|6991.3|242
1629813480000|2021-08-24 13:58:00|6995|6992.2|6994.5|6991.7|6995.6|6992.8|6994.5|6991.7|41
1629813490000|2021-08-24 13:58:10|6994.6|6991.8|6995.5|6992.7|6995.6|6992.8|6994.5|6991.7|15
1629813500000|2021-08-24 13:58:20|6995|6992.2|6998|6995.2|6998.1|6995.3|6995|6992.2|29
1629813510000|2021-08-24 13:58:30|6997.6|6994.8|6998|6995.2|6999.1|6996.3|6997.6|6994.8|46
1629813520000|2021-08-24 13:58:40|6998.1|6995.3|6998.5|6995.7|6998.6|6995.8|6997.6|6994.8|32
1629813530000|2021-08-24 13:58:50|6998.6|6995.8|6995.5|6992.7|6998.6|6995.8|6995.5|6992.7|35
1629813540000|2021-08-24 13:59:00|6995.7|6992.9|6998.5|6995.7|6998.5|6995.7|6995.7|6992.9|20
1629813550000|2021-08-24 13:59:10|6998.6|6995.8|6998.5|6995.7|6998.6|6995.8|6998|6995.2|9
1629813560000|2021-08-24 13:59:20|6997.6|6994.8|6996.5|6993.7|6997.6|6994.8|6996.5|6993.7|6
1629813570000|2021-08-24 13:59:30|6995.6|6992.8|6997|6994.2|6997|6994.2|6995.6|6992.8|60
1629813580000|2021-08-24 13:59:40|6996.5|6993.7|6996|6993.2|6997|6994.2|6996|6993.2|42
1629813590000|2021-08-24 13:59:50|6996.5|6993.7|6994|6991.2|6996.5|6993.7|6994|6991.2|22
1629813600000|2021-08-24 14:00:00|6994.1|6991.3|6995.6|6992.8|6995.6|6992.8|6994.1|6991.3|42
1629813610000|2021-08-24 14:00:10|6994.6|6991.8|6993.1|6990.3|6995.6|6992.8|6993.1|6990.3|83
1629813620000|2021-08-24 14:00:20|6993.5|6990.7|6994.5|6991.7|6994.5|6991.7|6992|6989.2|37
1629813630000|2021-08-24 14:00:30|6994|6991.2|6992|6989.2|6995.5|6992.7|6991.5|6988.7|33
1629813640000|2021-08-24 14:00:40|6991.5|6988.7|6991.5|6988.7|6993.5|6990.7|6991.5|6988.7|30
1629813650000|2021-08-24 14:00:50|6992.5|6989.7|6992.5|6989.7|6993|6990.2|6992|6989.2|69
1629813660000|2021-08-24 14:01:00|6992|6989.2|6982|6979.2|6992.5|6989.7|6981.6|6978.8|251
1629813670000|2021-08-24 14:01:10|6982.5|6979.7|6983.5|6980.7|6985.5|6982.7|6982.5|6979.7|101
1629813680000|2021-08-24 14:01:20|6983.4|6980.6|6982.9|6980.1|6983.4|6980.6|6979.4|6976.6|100
1629813690000|2021-08-24 14:01:30|6983|6980.2|6987.4|6984.6|6987.8|6985|6982.9|6980.1|26
1629813700000|2021-08-24 14:01:40|6987.3|6984.5|6985.9|6983.1|6987.3|6984.5|6984.9|6982.1|13
1629813710000|2021-08-24 14:01:50|6986.5|6983.7|6988.3|6985.5|6988.4|6985.6|6986.4|6983.6|19
1629813720000|2021-08-24 14:02:00|6987.4|6984.6|6987.5|6984.7|6988.5|6985.7|6986.4|6983.6|34
1629813730000|2021-08-24 14:02:10|6987.9|6985.1|6988.4|6985.6|6988.5|6985.7|6985.9|6983.1|13
1629813740000|2021-08-24 14:02:20|6988.5|6985.7|6993.5|6990.7|6994|6991.2|6988.5|6985.7|94
1629813750000|2021-08-24 14:02:30|6993|6990.2|6995.5|6992.7|6995.6|6992.8|6993|6990.2|81
1629813760000|2021-08-24 14:02:40|6994.6|6991.8|6995|6992.2|6995.5|6992.7|6994.1|6991.3|7
1629813770000|2021-08-24 14:02:50|6995.5|6992.7|6994.6|6991.8|6995.5|6992.7|6994|6991.2|3
1629813780000|2021-08-24 14:03:00|6995|6992.2|7000.6|6997.8|7001|6998.2|6995|6992.2|55
1629813790000|2021-08-24 14:03:10|6999.8|6997|7000.5|6997.7|7001|6998.2|6999.5|6996.7|22
1629813800000|2021-08-24 14:03:20|7000.1|6997.3|6999.5|6996.7|7001|6998.2|6999.5|6996.7|48
1629813810000|2021-08-24 14:03:30|7000|6997.2|7001|6998.2|7001.5|6998.7|6999.5|6996.7|137
1629813820000|2021-08-24 14:03:40|7001.5|6998.7|7001.5|6998.7|7001.5|6998.7|7000.5|6997.7|97
1629813830000|2021-08-24 14:03:50|7001|6998.2|7001|6998.2|7001|6998.2|7001|6998.2|42
1629813840000|2021-08-24 14:04:00|7001.5|6998.7|6995.5|6992.7|7001.5|6998.7|6995.5|6992.7|119
1629813850000|2021-08-24 14:04:10|6996|6993.2|6994.5|6991.7|6996|6993.2|6993|6990.2|76
1629813860000|2021-08-24 14:04:20|6994.3|6991.5|6994.5|6991.7|6994.5|6991.7|6991.9|6989.1|39
1629813870000|2021-08-24 14:04:30|6994.9|6992.1|6994.5|6991.7|6994.9|6992.1|6993.9|6991.1|8
1629813880000|2021-08-24 14:04:40|6994.3|6991.5|6990.5|6987.7|6994.3|6991.5|6989.9|6987.1|18
1629813890000|2021-08-24 14:04:50|6991.4|6988.6|6986|6983.2|6992|6989.2|6986|6983.2|82
1629813900000|2021-08-24 14:05:00|6985.8|6983|6984.5|6981.7|6985.8|6983|6983.5|6980.7|108
1629813910000|2021-08-24 14:05:10|6985.3|6982.5|6983|6980.2|6985.5|6982.7|6982.9|6980.1|54
1629813920000|2021-08-24 14:05:20|6983.9|6981.1|6982.4|6979.6|6984.5|6981.7|6982.4|6979.6|83
1629813930000|2021-08-24 14:05:30|6982|6979.2|6982.5|6979.7|6983.5|6980.7|6981.4|6978.6|13
1629813940000|2021-08-24 14:05:40|6983|6980.2|6983.5|6980.7|6985|6982.2|6982.5|6979.7|42
1629813950000|2021-08-24 14:05:50|6984|6981.2|6983.5|6980.7|6984.5|6981.7|6983|6980.2|31
1629813960000|2021-08-24 14:06:00|6984|6981.2|6985.5|6982.7|6987.5|6984.7|6983.5|6980.7|44
1629813970000|2021-08-24 14:06:10|6986.5|6983.7|6983|6980.2|6987.5|6984.7|6982.5|6979.7|16
1629813980000|2021-08-24 14:06:20|6983.4|6980.6|6981.5|6978.7|6983.5|6980.7|6981|6978.2|39
1629813990000|2021-08-24 14:06:30|6982|6979.2|6980.5|6977.7|6982|6979.2|6979.5|6976.7|43
1629814000000|2021-08-24 14:06:40|6981.5|6978.7|6983|6980.2|6984|6981.2|6980.5|6977.7|71
1629814010000|2021-08-24 14:06:50|6983.5|6980.7|6983|6980.2|6984.5|6981.7|6983|6980.2|35
1629814020000|2021-08-24 14:07:00|6983.5|6980.7|6989.5|6986.7|6989.5|6986.7|6983.5|6980.7|9
1629814030000|2021-08-24 14:07:10|6988.6|6985.8|6987.5|6984.7|6988.6|6985.8|6987.5|6984.7|13
1629814040000|2021-08-24 14:07:20|6987|6984.2|6986.5|6983.7|6987|6984.2|6985.5|6982.7|33
1629814050000|2021-08-24 14:07:30|6987.5|6984.7|6988.5|6985.7|6988.6|6985.8|6987.5|6984.7|15
1629814060000|2021-08-24 14:07:40|6988.6|6985.8|6988|6985.2|6989.1|6986.3|6987.5|6984.7|27
1629814070000|2021-08-24 14:07:50|6987.5|6984.7|6984.5|6981.7|6987.5|6984.7|6984.5|6981.7|14
1629814080000|2021-08-24 14:08:00|6984.9|6982.1|6987|6984.2|6987.5|6984.7|6984.5|6981.7|27
1629814090000|2021-08-24 14:08:10|6987.5|6984.7|6986.5|6983.7|6987.5|6984.7|6986.5|6983.7|20
1629814100000|2021-08-24 14:08:20|6986|6983.2|6984.5|6981.7|6986|6983.2|6983.5|6980.7|22
1629814110000|2021-08-24 14:08:30|6985|6982.2|6983|6980.2|6986.5|6983.7|6983|6980.2|32
1629814120000|2021-08-24 14:08:40|6981.6|6978.8|6986.5|6983.7|6986.5|6983.7|6981.6|6978.8|14
1629814130000|2021-08-24 14:08:50|6986|6983.2|6985.5|6982.7|6986.6|6983.8|6985.5|6982.7|19
1629814140000|2021-08-24 14:09:00|6985.6|6982.8|6992|6989.2|6993.5|6990.7|6985.5|6982.7|42
1629814150000|2021-08-24 14:09:10|6992.5|6989.7|6993|6990.2|6993|6990.2|6991|6988.2|3
1629814160000|2021-08-24 14:09:20|6992.9|6990.1|6992|6989.2|6993.5|6990.7|6991.6|6988.8|2
1629814170000|2021-08-24 14:09:30|6992.5|6989.7|6991.5|6988.7|6994.5|6991.7|6991.5|6988.7|36
1629814180000|2021-08-24 14:09:40|6990.6|6987.8|6992.5|6989.7|6992.5|6989.7|6990.5|6987.7|4
1629814190000|2021-08-24 14:09:50|6992.6|6989.8|6992|6989.2|6992.6|6989.8|6991|6988.2|21
1629814200000|2021-08-24 14:10:00|6992.5|6989.7|6994.5|6991.7|6995.5|6992.7|6992|6989.2|17
1629814210000|2021-08-24 14:10:10|6994|6991.2|6997|6994.2|6997|6994.2|6993|6990.2|11
1629814220000|2021-08-24 14:10:20|6997.5|6994.7|6998|6995.2|6998|6995.2|6997|6994.2|4
1629814230000|2021-08-24 14:10:30|6998.5|6995.7|6998.6|6995.8|6998.6|6995.8|6998.5|6995.7|37
1629814240000|2021-08-24 14:10:40|6998.5|6995.7|6998|6995.2|6998.6|6995.8|6997.5|6994.7|13
1629814250000|2021-08-24 14:10:50|6998.6|6995.8|6998.5|6995.7|6998.6|6995.8|6998.5|6995.7|21
1629814260000|2021-08-24 14:11:00|6998|6995.2|6997.5|6994.7|6998.6|6995.8|6997.5|6994.7|26
1629814270000|2021-08-24 14:11:10|6995.5|6992.7|6996|6993.2|6996.5|6993.7|6995.1|6992.3|30
1629814280000|2021-08-24 14:11:20|6996.1|6993.3|6998.1|6995.3|6998.6|6995.8|6996|6993.2|20
1629814290000|2021-08-24 14:11:30|6998|6995.2|6999.3|6996.5|7001|6998.2|6998|6995.2|173
1629814300000|2021-08-24 14:11:40|6998.6|6995.8|6996.6|6993.8|6999.6|6996.8|6996.5|6993.7|16
1629814310000|2021-08-24 14:11:50|6997|6994.2|6998|6995.2|6998|6995.2|6997|6994.2|2
1629814320000|2021-08-24 14:12:00|6998.6|6994.6|6999.6|6996.8|6999.6|6996.8|6997.5|6994.6|9
1629814330000|2021-08-24 14:12:10|7000.6|6997.8|7001.5|6998.7|7003.5|7000.7|7000.6|6997.8|242
1629814340000|2021-08-24 14:12:20|7001|6998.2|7001|6998.2|7001.5|6998.7|7001|6998.2|88
1629814350000|2021-08-24 14:12:30|7001.5|6998.7|7000.5|6997.7|7003|7000.2|7000.5|6997.7|42
1629814360000|2021-08-24 14:12:40|7000.6|6997.8|6999.5|6996.7|7000.6|6997.8|6998.5|6995.7|15
1629814370000|2021-08-24 14:12:50|7000|6997.2|6999.5|6996.7|7000.5|6997.7|6999.5|6996.7|10
1629814380000|2021-08-24 14:13:00|6999.6|6996.8|7000.5|6997.7|7000.6|6997.8|6999.6|6996.8|4
1629814390000|2021-08-24 14:13:10|7000.6|6997.8|7000.5|6997.7|7000.6|6997.8|7000|6997.2|32
1629814400000|2021-08-24 14:13:20|7000.6|6997.8|6999|6996.2|7000.6|6997.8|6998|6995.2|18
1629814410000|2021-08-24 14:13:30|6999.5|6996.7|6997.5|6994.7|7000.5|6997.7|6997.5|6994.7|47
1629814420000|2021-08-24 14:13:40|6997.6|6994.8|6997.5|6994.7|6997.6|6994.8|6997|6994.2|6
1629814430000|2021-08-24 14:13:50|6997.6|6994.8|6997.5|6994.7|6999.4|6996.6|6997.4|6994.6|110
1629814440000|2021-08-24 14:14:00|6997.9|6995.1|6998.9|6996.1|7000.4|6997.6|6997.4|6994.6|24
1629814450000|2021-08-24 14:14:10|6998.5|6995.7|6999.5|6996.7|7001.4|6998.6|6998.5|6995.7|43
1629814460000|2021-08-24 14:14:20|7000|6997.2|6999.5|6996.7|7000|6997.2|6999|6996.2|4
1629814470000|2021-08-24 14:14:30|6999.6|6996.8|7001.6|6998.8|7001.6|6998.8|6999.6|6996.8|49
1629814480000|2021-08-24 14:14:40|7001.5|6998.7|7002|6999.2|7002|6999.2|7001.5|6998.7|6
1629814490000|2021-08-24 14:14:50|7001.6|6998.8|7001.6|6998.8|7003.4|7000.6|7001.5|6998.7|115
1629814500000|2021-08-24 14:15:00|7002|6999.2|7001.6|6998.8|7003|7000.2|7001.4|6998.6|33
1629814510000|2021-08-24 14:15:10|7002.4|6999.6|7002.5|6999.7|7003.4|7000.6|7002|6999.2|283
1629814520000|2021-08-24 14:15:20|7002.4|6999.6|7002.4|6999.6|7002.6|6999.8|7001|6998.2|75
1629814530000|2021-08-24 14:15:30|7002|6999.2|7000.9|6998.1|7002.6|6999.8|7000.9|6998.1|48
1629814540000|2021-08-24 14:15:40|7001|6998.2|7002|6999.2|7002.4|6999.6|7000.9|6998.1|46
1629814550000|2021-08-24 14:15:50|7001.9|6999.1|7002|6999.2|7002|6999.2|7001.4|6998.6|4
1629814560000|2021-08-24 14:16:00|7002.5|6999.7|7003|7000.2|7003.4|7000.6|7002.4|6999.6|40
1629814570000|2021-08-24 14:16:10|7003.4|7000.6|7004.6|7001.8|7004.6|7001.8|7002.6|6999.8|1136
1629814580000|2021-08-24 14:16:20|7003.6|7000.8|6998.7|6995.9|7003.6|7000.8|6998.7|6994.8|110
1629814590000|2021-08-24 14:16:30|6998.6|6995.8|6999.7|6996.9|6999.7|6996.9|6997.6|6994.8|11
1629814600000|2021-08-24 14:16:40|6999.8|6997|6997.6|6994.8|6999.8|6997|6997.6|6994.8|367
1629814610000|2021-08-24 14:16:50|6997.3|6994.5|6994.2|6991.4|6997.7|6994.9|6993.2|6990.4|85
1629814620000|2021-08-24 14:17:00|6993.8|6991|6994.7|6991.9|6994.7|6991.9|6993.6|6990.8|14
1629814630000|2021-08-24 14:17:10|6994.8|6992|6997.8|6995|6998.2|6995.4|6994.7|6991.9|10
1629814640000|2021-08-24 14:17:20|6997.6|6994.8|6996.3|6993.5|6997.6|6994.8|6995.8|6993|12
1629814650000|2021-08-24 14:17:30|6996.7|6993.9|6997.2|6994.4|6997.6|6994.8|6996.7|6993.9|5
1629814660000|2021-08-24 14:17:40|6997.6|6994.8|6996.7|6993.9|6997.7|6994.9|6995.6|6992.8|69
1629814670000|2021-08-24 14:17:50|6997.3|6994.5|6997.2|6994.4|6997.6|6994.8|6997.2|6994.4|1
1629814680000|2021-08-24 14:18:00|6996.8|6994|6998.8|6996|6998.8|6996|6996.7|6993.9|24
1629814690000|2021-08-24 14:18:10|6999.6|6996.8|6999.6|6996.8|6999.8|6997|6998.8|6996|10
1629814700000|2021-08-24 14:18:20|6999.2|6996.4|6998.4|6995.6|6999.7|6996.9|6998.4|6995.6|22
1629814710000|2021-08-24 14:18:30|6997.2|6994.4|6996.6|6993.8|6998.6|6995.8|6996.6|6993.8|11
1629814720000|2021-08-24 14:18:40|6996.7|6993.9|6997.7|6994.9|6997.8|6995|6996.7|6993.9|9
1629814730000|2021-08-24 14:18:50|6997.6|6994.8|6995.6|6992.8|6997.6|6994.8|6995.6|6992.8|17
1629814740000|2021-08-24 14:19:00|6995.7|6992.9|6991.7|6988.9|6995.7|6992.9|6990.7|6987.9|22
1629814750000|2021-08-24 14:19:10|6991.8|6989|6991.6|6988.8|6991.8|6989|6990.2|6987.4|11
1629814760000|2021-08-24 14:19:20|6990.7|6987.9|6990.2|6987.4|6991.6|6988.8|6989.6|6986.8|28
1629814770000|2021-08-24 14:19:30|6990.7|6987.9|6988.6|6985.8|6992.6|6989.8|6988.6|6985.8|28
1629814780000|2021-08-24 14:19:40|6988.8|6986|6988.3|6985.5|6989.8|6987|6987.9|6985.1|40
1629814790000|2021-08-24 14:19:50|6988.8|6986|6989.8|6987|6990.8|6988|6987.2|6984.4|83
1629814800000|2021-08-24 14:20:00|6990.3|6987.5|6989.7|6986.9|6993.3|6990.5|6989.7|6986.9|37
1629814810000|2021-08-24 14:20:10|6989.4|6986.6|6989.8|6987|6989.8|6987|6989.2|6986.4|16
1629814820000|2021-08-24 14:20:20|6990.8|6988|6989.3|6986.5|6991.7|6988.9|6989.2|6986.4|16
1629814830000|2021-08-24 14:20:30|6989.7|6986.9|6990.8|6988|6990.8|6988|6989.6|6986.8|21
1629814840000|2021-08-24 14:20:40|6991.8|6989|6992.8|6990|6992.8|6990|6990.8|6988|36
1629814850000|2021-08-24 14:20:50|6993.8|6991|6992.8|6990|6993.8|6991|6992.8|6990|12
1629814860000|2021-08-24 14:21:00|6992.9|6990.1|6989.2|6986.4|6993.8|6991|6989.2|6986.4|37
1629814870000|2021-08-24 14:21:10|6988.8|6986|6989.8|6987|6989.8|6987|6988.8|6986|26
1629814880000|2021-08-24 14:21:20|6990.6|6987.8|6992.4|6989.6|6992.4|6989.6|6989.7|6986.9|9
1629814890000|2021-08-24 14:21:30|6992.8|6990|6993.8|6991|6995.8|6993|6992.8|6990|34
1629814900000|2021-08-24 14:21:40|6994.2|6991.4|6994.7|6991.9|6994.7|6991.9|6992.3|6989.5|9
1629814910000|2021-08-24 14:21:50|6994.8|6992|6995.7|6992.9|6995.8|6993|6994.7|6991.9|29
1629814920000|2021-08-24 14:22:00|6995.8|6993|6995.8|6993|6995.8|6993|6995.7|6992.9|1
1629814930000|2021-08-24 14:22:10|6995.4|6992.6|6995.7|6992.9|6995.8|6993|6993.7|6990.9|19
1629814940000|2021-08-24 14:22:20|6995.8|6993|6993.2|6990.4|6996.6|6993.8|6993.1|6990.3|71
1629814950000|2021-08-24 14:22:30|6993.1|6990.3|6993.7|6990.9|6993.8|6991|6993.1|6990.3|5
1629814960000|2021-08-24 14:22:40|6993.6|6990.8|6995.2|6992.4|6995.8|6993|6993.6|6990.8|17
1629814970000|2021-08-24 14:22:50|6995.7|6992.9|6994.7|6991.9|6995.8|6993|6994.6|6991.8|21
1629814980000|2021-08-24 14:23:00|6994.2|6991.4|6992.8|6990|6994.8|6992|6992.2|6989.4|12
1629814990000|2021-08-24 14:23:10|6992.3|6989.5|6992.6|6989.8|6992.8|6990|6991.8|6989|13
1629815000000|2021-08-24 14:23:20|6991.8|6989|6991.7|6988.9|6991.8|6989|6990.7|6987.9|18
1629815010000|2021-08-24 14:23:30|6991.8|6989|6991.8|6989|6992.8|6990|6991.3|6988.5|21
1629815020000|2021-08-24 14:23:40|6992.8|6990|6991.7|6988.9|6992.8|6990|6991.7|6988.9|29
1629815030000|2021-08-24 14:23:50|6991.8|6989|6992.3|6989.5|6992.8|6990|6991.8|6989|7
1629815040000|2021-08-24 14:24:00|6992.2|6989.4|6991.8|6989|6992.8|6990|6991.2|6988.4|13
1629815050000|2021-08-24 14:24:10|6992.3|6989.5|6990.8|6988|6992.3|6989.5|6988.2|6985.4|29
1629815060000|2021-08-24 14:24:20|6990.7|6987.9|6990.3|6987.5|6990.8|6988|6990.2|6987.4|26
1629815070000|2021-08-24 14:24:30|6990.7|6987.9|6987.3|6984.5|6990.8|6988|6987.2|6984.4|46
1629815080000|2021-08-24 14:24:40|6987.2|6984.4|6986.2|6983.4|6987.8|6985|6985.8|6983|17
1629815090000|2021-08-24 14:24:50|6986|6983.2|6985.1|6982.3|6986|6983.2|6984.7|6981.9|673
1629815100000|2021-08-24 14:25:00|6985.6|6982.8|6989.4|6986.6|6990.1|6987.3|6985.6|6982.8|149
1629815110000|2021-08-24 14:25:10|6988.6|6985.8|6990.5|6987.7|6990.6|6987.8|6988.4|6985.6|5
1629815120000|2021-08-24 14:25:20|6991.1|6988.3|6991.5|6988.7|6991.6|6988.8|6990.6|6987.8|11
1629815130000|2021-08-24 14:25:30|6991.6|6988.8|6994.6|6991.8|6995.5|6992.7|6991.5|6988.7|21
1629815140000|2021-08-24 14:25:40|6994.5|6991.7|6995|6992.2|6995|6992.2|6994|6991.2|13
1629815150000|2021-08-24 14:25:50|6994.5|6991.7|6995.6|6992.8|6996.1|6993.3|6994.5|6991.7|5
1629815160000|2021-08-24 14:26:00|6996.4|6993.6|6998.1|6995.3|6998.6|6995.8|6996.4|6993.6|23
1629815170000|2021-08-24 14:26:10|6998|6995.2|6997.6|6994.8|6998.5|6995.7|6997|6994.2|11
1629815180000|2021-08-24 14:26:20|6998.4|6995.6|6998.1|6995.3|6998.4|6995.6|6996.6|6993.8|7
1629815190000|2021-08-24 14:26:30|6997.6|6994.8|6996.4|6993.6|6998.6|6995.8|6996|6993.2|11
1629815200000|2021-08-24 14:26:40|6996.5|6993.7|6994.5|6991.7|6996.5|6993.7|6994.5|6991.7|41
1629815210000|2021-08-24 14:26:50|6994.4|6991.6|6994.6|6991.8|6995.6|6992.8|6994.4|6991.6|9
1629815220000|2021-08-24 14:27:00|6995.4|6992.6|6998.1|6995.3|6998.5|6995.7|6995.4|6992.6|10
1629815230000|2021-08-24 14:27:10|6998.6|6995.8|7003.1|7000.3|7003.6|7000.8|6998.6|6995.8|109
1629815240000|2021-08-24 14:27:20|7003.6|7000.8|7002.6|6999.8|7003.6|7000.8|7002|6999.2|329
1629815250000|2021-08-24 14:27:30|7002.7|6999.9|7003.4|7000.6|7004.4|7001.6|7002|6999.2|189
1629815260000|2021-08-24 14:27:40|7003.6|7000.8|7003.1|7000.3|7003.6|7000.8|7002.5|6999.7|135
1629815270000|2021-08-24 14:27:50|7002.6|6999.8|7004|7001.2|7004.6|7001.8|7002.6|6999.8|50
1629815280000|2021-08-24 14:28:00|7004.1|7001.3|7002.6|6999.8|7004.5|7001.7|7002.6|6999.8|23
1629815290000|2021-08-24 14:28:10|7003.1|7000.3|7002.1|6999.3|7004.1|7001.3|7001.6|6998.8|59
1629815300000|2021-08-24 14:28:20|7002.6|6999.8|7003|7000.2|7003.5|7000.7|7002|6999.2|18
1629815310000|2021-08-24 14:28:30|7002.6|6999.8|7003.2|7000.4|7003.6|7000.8|7001.5|6998.7|577
1629815320000|2021-08-24 14:28:40|7003.6|7000.8|7002.8|7000|7003.6|7000.8|7000.6|6997.8|44
1629815330000|2021-08-24 14:28:50|7003.5|7000.7|7002.2|6999.4|7003.5|7000.7|7002.1|6999.3|94
1629815340000|2021-08-24 14:29:00|7002.6|6999.8|7003.6|7000.8|7004.6|7001.8|7002.1|6999.3|212
1629815350000|2021-08-24 14:29:10|7004.2|7001.4|7002.1|6999.3|7004.2|7001.4|7001.8|6999|21
1629815360000|2021-08-24 14:29:20|7001.6|6998.8|7003.7|7000.9|7003.7|7000.9|7000.8|6997.8|32
1629815370000|2021-08-24 14:29:30|7003.6|7000.8|7004.2|7001.4|7004.2|7001.4|7003.6|7000.8|4
1629815380000|2021-08-24 14:29:40|7005.6|7002.8|7010.6|7007.8|7011.6|7008.8|7005.6|7002.8|494
1629815390000|2021-08-24 14:29:50|7011.1|7008.3|7011.2|7008.4|7012.6|7009.8|7008.2|7005.4|331
1629815400000|2021-08-24 14:30:00|7010.8|7008|7011.5|7008.7|7012.6|7009.8|7010.6|7007.8|40
1629815410000|2021-08-24 14:30:10|7010.6|7007.8|7014.6|7011.8|7014.6|7011.8|7010.6|7007.8|248
1629815420000|2021-08-24 14:30:20|7014.2|7011.4|7010.6|7007.8|7014.6|7011.8|7008.2|7005.4|458
1629815430000|2021-08-24 14:30:30|7009.8|7007|7007.6|7004.8|7010.8|7008|7007.6|7004.8|46
1629815440000|2021-08-24 14:30:40|7007.7|7004.9|7012.2|7009.4|7012.2|7009.4|7006.7|7003.9|165
1629815450000|2021-08-24 14:30:50|7011.7|7008.9|7011.2|7008.4|7012.6|7009.8|7009.6|7006.8|120
1629815460000|2021-08-24 14:31:00|7011.6|7008.8|7013.7|7010.9|7014.2|7011.4|7011.6|7008.8|116
1629815470000|2021-08-24 14:31:10|7013.8|7011|7013.6|7010.8|7014.2|7011.4|7013.6|7010.8|23
1629815480000|2021-08-24 14:31:20|7013.2|7010.4|7012.7|7009.9|7013.2|7010.4|7011.4|7008.6|26
1629815490000|2021-08-24 14:31:30|7012.6|7009.8|7012.2|7009.4|7014.6|7011.8|7012.2|7009.4|28
1629815500000|2021-08-24 14:31:40|7012.1|7009.3|7013.8|7011|7013.8|7011|7010.8|7008|54
1629815510000|2021-08-24 14:31:50|7014.2|7011.4|7013.6|7010.8|7014.6|7011.8|7012.2|7009.4|81
1629815520000|2021-08-24 14:32:00|7012.8|7010|7013.7|7010.9|7014.2|7011.4|7012.7|7009.9|119
1629815530000|2021-08-24 14:32:10|7014.1|7011.3|7013.6|7010.8|7014.2|7011.4|7013.6|7010.8|43
1629815540000|2021-08-24 14:32:20|7013.7|7010.9|7013.6|7010.8|7014.6|7011.8|7013.6|7010.8|35
1629815550000|2021-08-24 14:32:30|7013.1|7010.3|7011.6|7008.8|7013.2|7010.4|7011.6|7008.8|33
1629815560000|2021-08-24 14:32:40|7011.8|7009|7012.2|7009.4|7013.6|7010.8|7011.7|7008.9|174
1629815570000|2021-08-24 14:32:50|7012.7|7009.9|7016.6|7013.8|7017.2|7014.4|7012.7|7009.9|293
1629815580000|2021-08-24 14:33:00|7016.2|7013.4|7016.2|7013.4|7017.5|7014.7|7015.2|7012.4|180
1629815590000|2021-08-24 14:33:10|7016.1|7013.3|7015.6|7012.8|7016.7|7013.9|7015.6|7012.8|14
1629815600000|2021-08-24 14:33:20|7016.4|7013.6|7016.2|7013.4|7016.8|7014|7014.6|7011.8|39
1629815610000|2021-08-24 14:33:30|7016|7013.2|7015.6|7012.8|7016.7|7013.9|7014.6|7011.8|135
1629815620000|2021-08-24 14:33:40|7015.2|7012.4|7014.6|7011.8|7015.6|7012.8|7014.6|7011.8|63
1629815630000|2021-08-24 14:33:50|7014.1|7011.3|7014.6|7011.8|7015.7|7012.9|7014.1|7011.3|26
1629815640000|2021-08-24 14:34:00|7014.4|7011.6|7015.5|7012.7|7015.6|7012.8|7010.6|7007.8|76
1629815650000|2021-08-24 14:34:10|7015.2|7012.4|7016.6|7013.8|7016.8|7014|7015.2|7012.4|82
1629815660000|2021-08-24 14:34:20|7016.8|7014|7016.8|7014|7016.8|7014|7016.6|7013.8|113
1629815670000|2021-08-24 14:34:30|7016.6|7013.8|7015.8|7013|7016.6|7013.8|7015.6|7012.8|74
1629815680000|2021-08-24 14:34:40|7016.2|7013.4|7014.6|7011.8|7016.6|7013.8|7014.6|7011.8|60
1629815690000|2021-08-24 14:34:50|7015.2|7012.4|7016.6|7013.8|7016.6|7013.8|7015.2|7012.4|17
1629815700000|2021-08-24 14:35:00|7016.8|7014|7017.6|7014.8|7017.6|7014.8|7015.7|7012.9|38
1629815710000|2021-08-24 14:35:10|7017.3|7014.5|7016.6|7013.8|7018.6|7015.8|7016.6|7013.8|208
1629815720000|2021-08-24 14:35:20|7016.7|7013.9|7015.8|7013|7016.7|7013.9|7014.7|7011.9|30
1629815730000|2021-08-24 14:35:30|7015.7|7012.9|7014.6|7011.8|7016.2|7013.4|7014.6|7011.8|14
1629815740000|2021-08-24 14:35:40|7015.2|7012.4|7011.8|7009|7016.2|7013.4|7009.2|7006.4|182
1629815750000|2021-08-24 14:35:50|7011.7|7008.9|7010.2|7007.4|7012.2|7009.4|7010.2|7007.4|59
1629815760000|2021-08-24 14:36:00|7010.1|7007.3|7008.5|7005.7|7010.1|7007.3|7006.2|7003.4|113
1629815770000|2021-08-24 14:36:10|7008.2|7005.4|7008.1|7005.3|7010.6|7007.8|7008|7005.2|30
1629815780000|2021-08-24 14:36:20|7008.2|7005.4|7007.7|7004.9|7009.6|7006.8|7007.7|7004.9|17
1629815790000|2021-08-24 14:36:30|7007.6|7004.8|7009.6|7006.8|7009.6|7006.8|7007.6|7004.8|33
1629815800000|2021-08-24 14:36:40|7009.7|7006.9|7009.1|7006.3|7009.7|7006.9|7008.6|7005.8|20
1629815810000|2021-08-24 14:36:50|7008.8|7006|7010.2|7007.4|7010.2|7007.4|7008.8|7006|0
1629815820000|2021-08-24 14:37:00|7010.1|7007.3|7010.2|7007.4|7010.2|7007.4|7009.6|7006.8|4
1629815830000|2021-08-24 14:37:10|7010.8|7008|7014.6|7011.8|7015|7012.2|7010.8|7008|79
1629815840000|2021-08-24 14:37:20|7014.7|7011.9|7015.2|7012.4|7017.2|7014.4|7014.6|7011.8|81
1629815850000|2021-08-24 14:37:30|7014.6|7011.8|7013.8|7011|7014.6|7011.8|7013.2|7010.4|78
1629815860000|2021-08-24 14:37:40|7014.3|7011.5|7012.8|7010|7014.3|7011.5|7012.7|7009.9|6
1629815870000|2021-08-24 14:37:50|7012.7|7009.9|7011.7|7008.9|7012.8|7010|7011.6|7008.8|4
1629815880000|2021-08-24 14:38:00|7011.6|7008.8|7010.8|7008|7011.6|7008.8|7009.2|7006.4|39
1629815890000|2021-08-24 14:38:10|7011.7|7008.9|7012.7|7009.9|7013.2|7010.4|7011.7|7008.9|13
1629815900000|2021-08-24 14:38:20|7012.6|7009.8|7009.7|7006.9|7012.6|7009.8|7008.8|7006|15
1629815910000|2021-08-24 14:38:30|7010.2|7007.4|7010.7|7007.9|7010.7|7007.9|7009.6|7006.8|7
1629815920000|2021-08-24 14:38:40|7010.6|7007.8|7011.3|7008.5|7011.3|7008.5|7009.7|7006.9|7
1629815930000|2021-08-24 14:38:50|7010.8|7008|7011.2|7008.4|7011.8|7009|7010.8|7008|123
1629815940000|2021-08-24 14:39:00|7011.7|7008.9|7011.8|7009|7011.8|7009|7011.7|7008.9|3
1629815950000|2021-08-24 14:39:10|7012.2|7009.4|7012.8|7010|7013.8|7011|7012.2|7009.4|9
1629815960000|2021-08-24 14:39:20|7012.7|7009.9|7012.7|7009.9|7012.8|7010|7012.2|7009.4|7
1629815970000|2021-08-24 14:39:30|7012.8|7010|7012.7|7009.9|7012.8|7010|7012.6|7009.8|7
1629815980000|2021-08-24 14:39:40|7012.8|7010|7014.7|7011.9|7015.2|7012.4|7012.7|7009.9|27
1629815990000|2021-08-24 14:39:50|7014.8|7012|7014.2|7011.4|7015.2|7012.4|7014.2|7011.4|13
1629816000000|2021-08-24 14:40:00|7014.8|7012|7012.8|7010|7014.8|7012|7011.8|7009|34
1629816010000|2021-08-24 14:40:10|7012.7|7009.9|7013.2|7010.4|7013.8|7011|7011.8|7009|43
1629816020000|2021-08-24 14:40:20|7012.8|7010|7013.8|7011|7013.8|7011|7012.8|7010|7
1629816030000|2021-08-24 14:40:30|7014.8|7012|7015.8|7013|7015.8|7013|7014.8|7012|17
1629816040000|2021-08-24 14:40:40|7016.7|7013.9|7015.8|7013|7018.7|7015.9|7014.8|7012|105
1629816050000|2021-08-24 14:40:50|7015.7|7012.9|7016.8|7014|7016.8|7014|7015.3|7012.5|2
1629816060000|2021-08-24 14:41:00|7016.7|7013.9|7015.2|7012.4|7016.7|7013.9|7015.2|7012.4|42
1629816070000|2021-08-24 14:41:10|7015.8|7013|7018.3|7015.5|7018.3|7015.5|7015.8|7013|21
1629816080000|2021-08-24 14:41:20|7018.2|7015.4|7018.3|7015.5|7018.8|7016|7018.2|7015.4|65
1629816090000|2021-08-24 14:41:30|7018.2|7015.4|7017.8|7015|7018.3|7015.5|7017.8|7015|1
1629816100000|2021-08-24 14:41:40|7018.2|7015.4|7016.8|7014|7018.7|7015.9|7016.8|7014|26
1629816110000|2021-08-24 14:41:50|7016.7|7013.9|7013.7|7010.9|7016.8|7014|7012.8|7010|39
1629816120000|2021-08-24 14:42:00|7013.8|7011|7013.8|7011|7014.7|7011.9|7013.7|7010.9|8
1629816130000|2021-08-24 14:42:10|7013.7|7010.9|7012.7|7009.9|7014.6|7011.8|7012.7|7009.9|10
1629816140000|2021-08-24 14:42:20|7012.6|7009.8|7008.8|7006|7012.6|7009.8|7007.6|7004.8|146
1629816150000|2021-08-24 14:42:30|7009.3|7006.5|7009.8|7007|7010.6|7007.8|7009.2|7006.4|968
1629816160000|2021-08-24 14:42:40|7009.2|7006.4|7007.8|7005|7009.7|7006.9|7007.2|7004.4|30
1629816170000|2021-08-24 14:42:50|7007.7|7004.9|7007.6|7004.8|7007.7|7004.9|7006.2|7003.4|62
1629816180000|2021-08-24 14:43:00|7006.8|7004|7009.2|7006.4|7009.7|7006.9|7006.8|7004|94
1629816190000|2021-08-24 14:43:10|7008.8|7006|7006.7|7003.9|7009|7006.2|7005.6|7002.8|49
1629816200000|2021-08-24 14:43:20|7006.1|7003.3|7006.8|7004|7006.8|7004|7005.7|7002.9|46
1629816210000|2021-08-24 14:43:30|7007.2|7004.4|7007.6|7004.8|7008.8|7006|7007.2|7004.4|78
1629816220000|2021-08-24 14:43:40|7006.2|7003.4|7006.6|7003.8|7006.8|7004|7006.2|7003.4|13
1629816230000|2021-08-24 14:43:50|7005.8|7003|7002.8|7000|7006.6|7003.8|7002.3|6999.5|62
1629816240000|2021-08-24 14:44:00|7002.7|6999.9|7002.8|7000|7002.8|7000|7001.7|6998.9|292
1629816250000|2021-08-24 14:44:10|7002.3|6999.5|7002.8|7000|7002.8|7000|7001.8|6999|58
1629816260000|2021-08-24 14:44:20|7002.6|6999.8|7002.8|7000|7002.8|7000|7002.6|6999.8|96
1629816270000|2021-08-24 14:44:30|7005.2|7002.4|7007.8|7005|7007.8|7005|7005.2|7002.4|108
1629816280000|2021-08-24 14:44:40|7007.7|7004.9|7009.8|7007|7009.8|7007|7007.7|7004.9|180
1629816290000|2021-08-24 14:44:50|7008.9|7006.1|7008.9|7006.1|7009.3|7006.5|7007.8|7005|372
1629816300000|2021-08-24 14:45:00|7008.8|7006|7006.8|7004|7008.8|7006|7006.8|7004|88
1629816310000|2021-08-24 14:45:10|7005.8|7003|7004.8|7002|7005.8|7003|7002.9|7000.1|134
1629816320000|2021-08-24 14:45:20|7004.4|7001.6|7003.8|7001|7006.3|7003.5|7003.8|7001|143
1629816330000|2021-08-24 14:45:30|7003.9|7001.1|7005.3|7002.5|7005.3|7002.5|7003.9|7001.1|125
1629816340000|2021-08-24 14:45:40|7005.8|7003|7006.8|7004|7007.6|7004.8|7005.8|7003|43
1629816350000|2021-08-24 14:45:50|7005.8|7003|7008.3|7005.5|7008.8|7006|7004.8|7002|64
1629816360000|2021-08-24 14:46:00|7008.2|7005.4|7007.8|7005|7008.8|7006|7006.8|7004|67
1629816370000|2021-08-24 14:46:10|7006.8|7004|7006.3|7003.5|7008.7|7005.9|7006.3|7003.5|46
1629816380000|2021-08-24 14:46:20|7006.2|7003.4|7006.3|7003.5|7006.3|7003.5|7005.3|7002.5|111
1629816390000|2021-08-24 14:46:30|7006.8|7004|7007.3|7004.5|7007.3|7004.5|7005.8|7003|102
1629816400000|2021-08-24 14:46:40|7006.8|7004|7005.9|7003.1|7006.8|7004|7005.3|7002.5|7
1629816410000|2021-08-24 14:46:50|7006.8|7004|7007.8|7005|7007.8|7005|7006.8|7004|10
1629816420000|2021-08-24 14:47:00|7007.9|7005.1|7007.8|7005|7007.9|7005.1|7006.8|7004|34
1629816430000|2021-08-24 14:47:10|7007.3|7004.5|7005.3|7002.5|7007.3|7004.5|7004.8|7002|22
1629816440000|2021-08-24 14:47:20|7005.7|7002.9|7005.5|7002.7|7005.8|7003|7004.8|7002|16
1629816450000|2021-08-24 14:47:30|7006.3|7003.5|7005.8|7003|7006.3|7003.5|7005.8|7003|56
1629816460000|2021-08-24 14:47:40|7005.6|7002.8|7005.3|7002.5|7005.6|7002.8|7004.3|7001.5|5
1629816470000|2021-08-24 14:47:50|7005.9|7003.1|7006.3|7003.5|7007.3|7004.5|7005.9|7003.1|11
1629816480000|2021-08-24 14:48:00|7005.3|7002.5|7007.3|7004.5|7007.3|7004.5|7004.8|7002|34
1629816490000|2021-08-24 14:48:10|7006.8|7004|7007.8|7005|7007.9|7005.1|7006.8|7004|19
1629816500000|2021-08-24 14:48:20|7007.9|7005.1|7008.3|7005.5|7008.3|7005.5|7007.3|7004.5|66
1629816510000|2021-08-24 14:48:30|7007.9|7005.1|7007.8|7005|7007.9|7005.1|7007.8|7005|34
1629816520000|2021-08-24 14:48:40|7007.9|7005.1|7007.4|7004.6|7008.7|7005.9|7006.9|7004.1|27
1629816530000|2021-08-24 14:48:50|7007.3|7004.5|7006.4|7003.6|7007.9|7005.1|7006.4|7003.6|29
1629816540000|2021-08-24 14:49:00|7006.3|7003.5|7006.3|7003.5|7007.3|7004.5|7006.3|7003.5|60
1629816550000|2021-08-24 14:49:10|7005.9|7003.1|7005.8|7003|7005.9|7003.1|7005.2|7002.4|8
1629816560000|2021-08-24 14:49:20|7005.3|7002.5|7006.8|7004|7007.3|7004.5|7005.3|7002.5|16
1629816570000|2021-08-24 14:49:30|7006.7|7003.9|7006.9|7004.1|7006.9|7004.1|7005.8|7003|8
1629816580000|2021-08-24 14:49:40|7006.8|7004|7007.2|7004.4|7007.4|7004.6|7006.8|7004|5
1629816590000|2021-08-24 14:49:50|7006.9|7004.1|7007.3|7004.5|7007.4|7004.6|7006.8|7004|32
1629816600000|2021-08-24 14:50:00|7007.4|7004.6|7013.3|7010.5|7014.9|7012.1|7007.4|7004.6|312
1629816610000|2021-08-24 14:50:10|7013.8|7011|7014.8|7012|7014.8|7012|7013.8|7011|5
1629816620000|2021-08-24 14:50:20|7014.9|7012.1|7013.7|7010.9|7014.9|7012.1|7013.7|7010.9|2
1629816630000|2021-08-24 14:50:30|7013.3|7010.5|7009.7|7006.9|7013.3|7010.5|7008.7|7005.9|635
1629816640000|2021-08-24 14:50:40|7010.2|7007.4|7010.2|7007.4|7010.7|7007.9|7009.1|7006.3|240
1629816650000|2021-08-24 14:50:50|7010.7|7007.9|7012.2|7009.4|7012.2|7009.4|7010.7|7007.9|16
1629816660000|2021-08-24 14:51:00|7011.7|7008.9|7011.2|7008.4|7013.7|7010.9|7011.2|7008.4|55
1629816670000|2021-08-24 14:51:10|7010.7|7007.9|7012.2|7009.4|7012.2|7009.4|7010.7|7007.9|11
1629816680000|2021-08-24 14:51:20|7012.7|7009.9|7011.7|7008.9|7012.7|7009.9|7011.7|7008.9|108
1629816690000|2021-08-24 14:51:30|7011.6|7008.8|7011.2|7008.4|7011.7|7008.9|7010.7|7007.9|9
1629816700000|2021-08-24 14:51:40|7011.6|7008.8|7010.7|7007.9|7011.6|7008.8|7010.2|7007.4|149
1629816710000|2021-08-24 14:51:50|7010.2|7007.4|7008.7|7005.9|7010.2|7007.4|7008.2|7005.4|56
1629816720000|2021-08-24 14:52:00|7008.6|7005.8|7010.9|7008.1|7010.9|7008.1|7008.6|7005.8|972
1629816730000|2021-08-24 14:52:10|7011.3|7008.5|7009.9|7007.1|7011.3|7008.5|7009.8|7007|10
1629816740000|2021-08-24 14:52:20|7010.7|7007.9|7010.9|7008.1|7010.9|7008.1|7009.8|7007|26
1629816750000|2021-08-24 14:52:30|7011.3|7008.5|7013.9|7011.1|7013.9|7011.1|7011.3|7008.5|36
1629816760000|2021-08-24 14:52:40|7013.3|7010.5|7012.9|7010.1|7013.9|7011.1|7012.9|7010.1|31
1629816770000|2021-08-24 14:52:50|7013.7|7010.9|7013.9|7011.1|7013.9|7011.1|7013.7|7010.9|9
1629816780000|2021-08-24 14:53:00|7013.7|7010.9|7016.9|7014.1|7016.9|7014.1|7013.7|7010.9|89
1629816790000|2021-08-24 14:53:10|7018.8|7016|7019.7|7016.9|7020.7|7017.9|7018.8|7016|145
1629816800000|2021-08-24 14:53:20|7019.8|7017|7019.8|7017|7019.9|7017.1|7018.9|7016.1|27
1629816810000|2021-08-24 14:53:30|7019.7|7016.9|7019.4|7016.6|7019.9|7017.1|7018.7|7015.9|155
1629816820000|2021-08-24 14:53:40|7019.5|7016.7|7019.9|7017.1|7019.9|7017.1|7019.3|7016.5|4
1629816830000|2021-08-24 14:53:50|7020.3|7017.5|7019.9|7017.1|7020.3|7017.5|7019.3|7016.5|16
1629816840000|2021-08-24 14:54:00|7020.7|7017.9|7020.3|7017.5|7020.8|7018|7020.3|7017.5|16
1629816850000|2021-08-24 14:54:10|7019.8|7017|7018.8|7016|7019.8|7017|7018.8|7016|30
1629816860000|2021-08-24 14:54:20|7018.9|7016.1|7017.8|7015|7018.9|7016.1|7017.7|7014.9|38
1629816870000|2021-08-24 14:54:30|7017.9|7015.1|7018.9|7016.1|7019.3|7016.1|7017.8|7015|74
1629816880000|2021-08-24 14:54:40|7018.7|7015.9|7018.8|7016|7019.9|7017.1|7018.7|7015.9|20
1629816890000|2021-08-24 14:54:50|7018.7|7015.9|7019.7|7016.9|7019.7|7016.9|7018.7|7015.9|10
1629816900000|2021-08-24 14:55:00|7019.9|7017.1|7020.2|7017.4|7020.7|7017.9|7019.8|7017|33
1629816910000|2021-08-24 14:55:10|7020.3|7017.5|7020.7|7017.9|7020.7|7017.9|7019.8|7017|8
1629816920000|2021-08-24 14:55:20|7020.8|7018|7027.3|7024.5|7029.9|7024.5|7020.3|7017.5|384
1629816930000|2021-08-24 14:55:30|7027.7|7024.9|7028.3|7025.5|7028.8|7026|7026.7|7023.9|198
1629816940000|2021-08-24 14:55:40|7028.4|7025.6|7030.9|7028.1|7030.9|7028.1|7028.4|7025.6|123
1629816950000|2021-08-24 14:55:50|7030.8|7028|7027.8|7025|7030.8|7028|7027.7|7024.9|30
1629816960000|2021-08-24 14:56:00|7027.7|7024.9|7027.7|7024.9|7028.9|7025.9|7026.7|7023.9|112
1629816970000|2021-08-24 14:56:10|7027.3|7024.5|7027.8|7025|7028.7|7025.9|7026.7|7023.9|87
1629816980000|2021-08-24 14:56:20|7027.9|7025.1|7027.7|7024.9|7028.4|7025.6|7027.7|7024.9|39
1629816990000|2021-08-24 14:56:30|7026.9|7024.1|7026.7|7023.9|7026.9|7024.1|7026.7|7023.9|8
1629817000000|2021-08-24 14:56:40|7026.8|7024|7026.8|7024|7026.9|7024.1|7026.7|7023.9|15
1629817010000|2021-08-24 14:56:50|7026.7|7023.9|7026.3|7023.5|7027.7|7024.9|7024.8|7022|29
1629817020000|2021-08-24 14:57:00|7025.9|7023.1|7025.8|7023|7025.9|7023.1|7024.8|7022|9
1629817030000|2021-08-24 14:57:10|7025.7|7022.9|7027.8|7025|7027.8|7025|7025.7|7022.9|11
1629817040000|2021-08-24 14:57:20|7027.7|7024.9|7027.8|7025|7027.8|7025|7027.7|7024.9|5
1629817050000|2021-08-24 14:57:30|7029.2|7026.4|7029.8|7027|7029.8|7027|7028.8|7026|13
1629817060000|2021-08-24 14:57:40|7029.9|7027.1|7030.7|7027.9|7030.9|7028.1|7029.8|7027|170
1629817070000|2021-08-24 14:57:50|7029.9|7027.1|7029.8|7027|7030.9|7028.1|7029.8|7027|108
1629817080000|2021-08-24 14:58:00|7029.7|7026.9|7028.4|7025.6|7030.9|7028.1|7028|7025.2|89
1629817090000|2021-08-24 14:58:10|7028.8|7026|7028.3|7025.5|7028.9|7026.1|7028.3|7025.5|4
1629817100000|2021-08-24 14:58:20|7028.4|7025.6|7028.2|7025.4|7028.4|7025.6|7027.3|7024.5|172
1629817110000|2021-08-24 14:58:30|7027.8|7025|7028.4|7025.6|7028.8|7026|7027.4|7024.6|211
1629817120000|2021-08-24 14:58:40|7028.3|7025.5|7028.8|7026|7028.9|7026.1|7028.3|7025.5|9
1629817130000|2021-08-24 14:58:50|7028.9|7026.1|7028.9|7026.1|7028.9|7026.1|7028.3|7025.5|10
1629817140000|2021-08-24 14:59:00|7028.8|7026|7030.8|7028|7030.8|7028|7028.8|7026|314
1629817150000|2021-08-24 14:59:10|7030.9|7028.1|7030|7027.2|7031.1|7028.3|7029.9|7027.1|207
1629817160000|2021-08-24 14:59:20|7030.5|7027.7|7030.5|7027.7|7031.1|7028.3|7030.1|7027.3|290
1629817170000|2021-08-24 14:59:30|7030.9|7028.1|7030.5|7027.7|7031|7028.2|7030.1|7027.3|227
1629817180000|2021-08-24 14:59:40|7030|7027.2|7029.9|7027.1|7030.5|7027.7|7029.9|7027.1|856
1629817190000|2021-08-24 14:59:50|7030|7027.2|7030.1|7027.3|7030.5|7027.7|7029.5|7026.7|354
1629817200000|2021-08-24 15:00:00|7030.9|7028.1|7030.1|7027.3|7031.1|7028.3|7029.5|7026.7|496
1629817210000|2021-08-24 15:00:10|7030|7027.2|7028.5|7025.7|7030.1|7027.3|7028.1|7025.3|295
1629817220000|2021-08-24 15:00:20|7028|7025.2|7028.1|7025.3|7028.5|7025.7|7026.9|7024.1|24
1629817230000|2021-08-24 15:00:30|7028|7025.2|7028.1|7025.3|7029.1|7026.3|7027.9|7025.1|74
1629817240000|2021-08-24 15:00:40|7028|7025.2|7030|7027.2|7030|7027.2|7027.9|7025.1|277
1629817250000|2021-08-24 15:00:50|7029.6|7026.8|7030.1|7027.3|7030.5|7027.7|7029.5|7026.7|188
1629817260000|2021-08-24 15:01:00|7030.5|7027.7|7029|7026.2|7031.1|7028.3|7028.9|7026.1|243
1629817270000|2021-08-24 15:01:10|7028.9|7026.1|7028|7025.2|7030.1|7027.3|7028|7025.2|58
1629817280000|2021-08-24 15:01:20|7027.9|7025.1|7029|7026.2|7029|7026.2|7025.9|7023.1|61
1629817290000|2021-08-24 15:01:30|7029.1|7026.3|7029.9|7027.1|7029.9|7027.1|7029|7026.2|58
1629817300000|2021-08-24 15:01:40|7029|7026.2|7028|7025.2|7029|7026.2|7028|7025.2|24
1629817310000|2021-08-24 15:01:50|7028.5|7025.7|7028.9|7026.1|7029|7026.2|7028.4|7025.6|69
1629817320000|2021-08-24 15:02:00|7029|7026.2|7029.1|7026.3|7029.9|7027.1|7028.9|7026.1|88
1629817330000|2021-08-24 15:02:10|7029.5|7026.7|7029.9|7027.1|7030.9|7028.1|7029.5|7026.7|37
1629817340000|2021-08-24 15:02:20|7029.5|7026.7|7027|7024.2|7029.5|7026.7|7026.9|7024.1|23
1629817350000|2021-08-24 15:02:30|7027.1|7024.3|7028|7025.2|7029.1|7026.3|7027.1|7024.3|27
1629817360000|2021-08-24 15:02:40|7028.5|7025.7|7027.9|7025.1|7029|7026.2|7027.9|7025.1|2
1629817370000|2021-08-24 15:02:50|7028|7025.2|7026.9|7024.1|7029|7026.2|7026|7023.2|123
1629817380000|2021-08-24 15:03:00|7027|7024.2|7028.9|7026.1|7029|7026.2|7026.9|7024.1|17
1629817390000|2021-08-24 15:03:10|7029|7026.2|7028.9|7026.1|7029|7026.2|7027.9|7025.1|120
1629817400000|2021-08-24 15:03:20|7029|7026.2|7029.8|7027|7030|7027.2|7029|7026.2|29
1629817410000|2021-08-24 15:03:30|7029|7026.2|7029.5|7026.7|7030|7027.2|7028.9|7026.1|51
1629817420000|2021-08-24 15:03:40|7029.1|7026.3|7029.1|7026.3|7029.1|7026.3|7029.1|7026.3|49
1629817430000|2021-08-24 15:03:50|7029.9|7027.1|7030|7027.2|7030.1|7027.3|7029.1|7026.3|57
1629817440000|2021-08-24 15:04:00|7029.9|7027.1|7031|7028.2|7031.1|7028.3|7029.1|7026.3|87
1629817450000|2021-08-24 15:04:10|7030.9|7028.1|7030.5|7027.7|7031.1|7028.3|7030.5|7027.7|18
1629817460000|2021-08-24 15:04:20|7031|7028.2|7031|7028.2|7031.1|7028.3|7030.6|7027.8|131
1629817470000|2021-08-24 15:04:30|7031.1|7028.3|7032.5|7029.7|7032.5|7029.7|7030.9|7028.1|61
1629817480000|2021-08-24 15:04:40|7032.1|7029.3|7033.1|7030.3|7034.1|7031.3|7032.1|7029.3|202
1629817490000|2021-08-24 15:04:50|7033.9|7031.1|7035.1|7032.3|7035.5|7032.7|7033.1|7030.3|64
1629817500000|2021-08-24 15:05:00|7034.9|7032.1|7035.1|7032.3|7035.1|7032.3|7033.9|7031.1|60
1629817510000|2021-08-24 15:05:10|7035|7032.2|7034.5|7031.7|7037|7034.2|7034.5|7031.7|53
1629817520000|2021-08-24 15:05:20|7034.9|7032.1|7034.1|7031.3|7035.1|7032.3|7034.1|7031.3|62
1629817530000|2021-08-24 15:05:30|7034.5|7031.7|7034.1|7031.3|7035.1|7032.3|7034.1|7031.3|225
1629817540000|2021-08-24 15:05:40|7034.2|7031.4|7034.1|7031.3|7035|7032.2|7034.1|7031.3|18
1629817550000|2021-08-24 15:05:50|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|203
1629817560000|2021-08-24 15:06:00|7035|7032.2|7035.1|7032.3|7035.1|7032.3|7034.5|7031.7|24
1629817570000|2021-08-24 15:06:10|7036.1|7033.3|7034.9|7032.1|7036.1|7033.3|7034.1|7031.3|40
1629817580000|2021-08-24 15:06:20|7035|7032.2|7033.9|7031.1|7035|7032.2|7033.9|7031.1|1
1629817590000|2021-08-24 15:06:30|7034|7031.2|7033.9|7031.1|7034|7031.2|7033.9|7031.1|3
1629817600000|2021-08-24 15:06:40|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|93
1629817610000|2021-08-24 15:06:50|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|7033.2|7030.4|54
1629817620000|2021-08-24 15:07:00|7033.2|7030.4|7033.1|7030.3|7033.2|7030.4|7033.1|7030.3|21
1629817630000|2021-08-24 15:07:10|||||||||3
1629817640000|2021-08-24 15:07:20|7034.1|7031.3|7035.1|7032.3|7035.1|7032.3|7034.1|7031.3|16
1629817650000|2021-08-24 15:07:30|7035.2|7032.4|7036.1|7033.3|7037|7034.2|7035.2|7032.4|31
1629817660000|2021-08-24 15:07:40|7036.5|7033.7|7037.5|7034.7|7037.5|7034.7|7036.1|7033.3|46
1629817670000|2021-08-24 15:07:50|7037|7034.2|7035.6|7032.8|7037.1|7034.3|7035.6|7032.8|12
1629817680000|2021-08-24 15:08:00|7036|7033.2|7037.1|7034.3|7037.1|7034.3|7035.6|7032.8|86
1629817690000|2021-08-24 15:08:10|7037|7034.2|7038.1|7035.3|7038.1|7035.3|7036.5|7033.7|14
1629817700000|2021-08-24 15:08:20|7038|7035.2|7036.5|7033.7|7038|7035.2|7036.5|7033.7|7
1629817710000|2021-08-24 15:08:30|7036.1|7033.3|7036.5|7033.7|7036.5|7033.7|7035.5|7032.7|17
1629817720000|2021-08-24 15:08:40|7036.1|7033.3|7036.1|7033.3|7037.1|7034.3|7036.1|7033.3|56
1629817730000|2021-08-24 15:08:50|7037|7034.2|7036.5|7033.7|7037|7034.2|7036.5|7033.7|11
1629817740000|2021-08-24 15:09:00|7036.9|7034.1|7037.1|7034.3|7038.1|7035.3|7036.9|7034.1|115
1629817750000|2021-08-24 15:09:10|7039.1|7036.3|7038.1|7035.3|7039.1|7036.3|7037.1|7034.3|382
1629817760000|2021-08-24 15:09:20|7038.8|7036|7042.4|7039.6|7042.6|7039.8|7038.8|7036|5154
1629817770000|2021-08-24 15:09:30|7042.6|7039.8|7040.6|7037.8|7042.6|7039.8|7040.6|7037.8|156
1629817780000|2021-08-24 15:09:40|7041|7038.2|7042|7039.2|7042|7039.2|7040.6|7037.8|193
1629817790000|2021-08-24 15:09:50|7042.1|7039.3|7049.6|7046.8|7049.7|7046.9|7042.1|7039.3|800
1629817800000|2021-08-24 15:10:00|7048.7|7045.9|7048.6|7045.8|7049.6|7046.8|7046.7|7043.9|223
1629817810000|2021-08-24 15:10:10|7047.6|7044.8|7047.6|7044.8|7048.6|7045.8|7047.6|7044.8|85
1629817820000|2021-08-24 15:10:20|7048|7045.2|7046.5|7043.7|7048|7045.2|7046.4|7043.6|508
1629817830000|2021-08-24 15:10:30|7045.5|7042.7|7047.6|7044.8|7048.6|7045.8|7045.5|7042.7|73
1629817840000|2021-08-24 15:10:40|7048.1|7045.3|7050.6|7047.8|7050.6|7047.8|7047.5|7044.7|509
1629817850000|2021-08-24 15:10:50|7050.7|7047.9|7052.6|7049.8|7052.7|7049.9|7050.7|7047.9|87
1629817860000|2021-08-24 15:11:00|7052.7|7049.9|7053.7|7050.9|7054.6|7051.8|7051.7|7048.5|337
1629817870000|2021-08-24 15:11:10|7054.1|7051.3|7054.6|7051.8|7054.6|7051.8|7053.6|7050.8|54
1629817880000|2021-08-24 15:11:20|7054.7|7051.9|7052.9|7050.1|7055.6|7052.8|7051.8|7049|258
1629817890000|2021-08-24 15:11:30|7052.8|7050|7053.8|7051|7053.9|7051.1|7051.8|7049|652
1629817900000|2021-08-24 15:11:40|7053.9|7051.1|7051.9|7049.1|7053.9|7051.1|7051.8|7049|37
1629817910000|2021-08-24 15:11:50|7051.8|7049|7046.3|7043.5|7051.8|7049|7046.3|7043.5|230
1629817920000|2021-08-24 15:12:00|7045.9|7043.1|7044.9|7042.1|7045.9|7043.1|7042.7|7039.9|197
1629817930000|2021-08-24 15:12:10|7045|7042.2|7045.9|7043.1|7047.9|7045.1|7045|7042.2|306
1629817940000|2021-08-24 15:12:20|7046|7043.2|7047.4|7044.6|7047.9|7045.1|7046|7043.2|50
1629817950000|2021-08-24 15:12:30|7047.8|7045|7047.9|7045.1|7048.9|7046.1|7047.3|7044.5|73
1629817960000|2021-08-24 15:12:40|7048.3|7045.5|7047.3|7044.5|7048.8|7046|7047.3|7044.5|72
1629817970000|2021-08-24 15:12:50|7047.4|7044.6|7047.8|7045|7047.9|7045.1|7047.4|7044.6|12
1629817980000|2021-08-24 15:13:00|7047.9|7045.1|7049.8|7047|7049.9|7047.1|7047.9|7045.1|195
1629817990000|2021-08-24 15:13:10|7049.7|7046.9|7047.8|7045|7049.7|7046.9|7046.9|7044.1|112
1629818000000|2021-08-24 15:13:20|7047.7|7044.9|7048.7|7045.9|7048.7|7045.9|7046.7|7043.9|87
1629818010000|2021-08-24 15:13:30|7048.3|7045.5|7047.7|7044.9|7048.3|7045.5|7047.7|7044.9|35
1629818020000|2021-08-24 15:13:40|7047.8|7045|7047.8|7045|7047.8|7045|7047.3|7044.5|26
1629818030000|2021-08-24 15:13:50|7047.9|7045.1|7048.7|7045.9|7049.8|7047|7047.8|7045|189
1629818040000|2021-08-24 15:14:00|7048.8|7046|7046.1|7043.3|7048.8|7046|7045.7|7042.9|282
1629818050000|2021-08-24 15:14:10|7046.2|7043.4|7046.1|7043.3|7047.2|7044.4|7046.1|7043.3|36
1629818060000|2021-08-24 15:14:20|7046.6|7043.8|7045.6|7042.8|7046.6|7043.8|7044.6|7041.8|67
1629818070000|2021-08-24 15:14:30|7046.1|7043.3|7044.6|7041.8|7046.1|7043.3|7044.6|7041.8|36
1629818080000|2021-08-24 15:14:40|7044.1|7041.3|7045.7|7042.9|7046.6|7043.8|7044.1|7041.3|88
1629818090000|2021-08-24 15:14:50|7046.1|7043.3|7046.7|7043.9|7047.7|7044.9|7046.1|7043.3|84
1629818100000|2021-08-24 15:15:00|7047.1|7044.3|7049.2|7046.4|7049.2|7046.4|7046.7|7043.9|208
1629818110000|2021-08-24 15:15:10|7049.6|7046.8|7047.6|7044.8|7049.6|7046.8|7047.6|7044.8|104
1629818120000|2021-08-24 15:15:20|7047.1|7044.3|7047.6|7044.8|7047.6|7044.8|7046.6|7043.8|30
1629818130000|2021-08-24 15:15:30|7046.7|7043.9|7046.5|7043.7|7047.1|7044.3|7046.4|7043.6|78
1629818140000|2021-08-24 15:15:40|7046.4|7043.6|7045.7|7042.9|7046.4|7043.6|7044.5|7041.7|239
1629818150000|2021-08-24 15:15:50|7045.6|7042.8|7046.8|7044|7046.8|7044|7045.6|7042.8|57
1629818160000|2021-08-24 15:16:00|7047.6|7044.8|7046.7|7043.9|7047.7|7044.9|7046.6|7043.8|33
1629818170000|2021-08-24 15:16:10|7047.1|7044.3|7047.1|7044.3|7047.6|7044.8|7046.7|7043.9|117
1629818180000|2021-08-24 15:16:20|7047.6|7044.8|7046.6|7043.8|7047.7|7044.9|7046.6|7043.8|159
1629818190000|2021-08-24 15:16:30|7045.6|7042.8|7044.6|7041.8|7045.6|7042.8|7043.6|7040.8|272
1629818200000|2021-08-24 15:16:40|7045.1|7042.3|7044.6|7041.8|7045.1|7042.3|7043.6|7040.8|81
1629818210000|2021-08-24 15:16:50|7045.1|7042.3|7045.6|7042.8|7045.6|7042.8|7045.1|7042.3|41
1629818220000|2021-08-24 15:17:00|7046.1|7043.3|7046.1|7043.3|7046.6|7043.8|7046.1|7043.3|37
1629818230000|2021-08-24 15:17:10|7046.6|7043.8|7046.6|7043.8|7046.6|7043.8|7046|7043.2|16
1629818240000|2021-08-24 15:17:20|7047|7044.2|7049.6|7046.8|7049.6|7046.8|7047|7044.2|39
1629818250000|2021-08-24 15:17:30|7049.7|7046.9|7049.6|7046.8|7049.7|7046.9|7049.6|7046.8|75
1629818260000|2021-08-24 15:17:40|7049.7|7046.9|7047.7|7044.9|7049.7|7046.9|7047.6|7044.8|39
1629818270000|2021-08-24 15:17:50|7047.6|7044.8|7048.6|7045.8|7048.6|7045.8|7047.6|7044.8|37
1629818280000|2021-08-24 15:18:00|7048.7|7045.9|7058.6|7055.8|7059.6|7056.8|7048.7|7045.9|438
1629818290000|2021-08-24 15:18:10|7058.2|7055.4|7057.1|7054.3|7058.7|7055.9|7056.7|7053.9|138
1629818300000|2021-08-24 15:18:20|7056.7|7053.9|7054.6|7051.8|7056.7|7053.9|7054.1|7051.3|42
1629818310000|2021-08-24 15:18:30|7054.7|7051.9|7053.7|7050.9|7055.6|7052.8|7053.1|7050.3|17
1629818320000|2021-08-24 15:18:40|7053.8|7051|7052.6|7049.8|7054.6|7051.8|7052.6|7049.8|25
1629818330000|2021-08-24 15:18:50|7052.7|7049.9|7049.6|7046.8|7054.1|7051.3|7049.6|7046.8|281
1629818340000|2021-08-24 15:19:00|7049.2|7046.4|7049.6|7046.8|7050.1|7047.3|7046.7|7043.9|189
1629818350000|2021-08-24 15:19:10|7049.7|7046.9|7050.1|7047.3|7050.7|7047.9|7048.7|7045.9|29
1629818360000|2021-08-24 15:19:20|7049.7|7046.9|7049.6|7046.8|7051.7|7048.9|7049.6|7046.8|21
1629818370000|2021-08-24 15:19:30|7049.5|7046.7|7050.2|7047.4|7050.7|7047.9|7048.7|7045.9|35
1629818380000|2021-08-24 15:19:40|7050.7|7047.9|7051.6|7048.8|7052.6|7049.8|7050.5|7047.7|15
1629818390000|2021-08-24 15:19:50|7051.5|7048.7|7044.6|7041.8|7051.6|7048.8|7041.7|7038.9|428
1629818400000|2021-08-24 15:20:00|7044.2|7041.4|7046.6|7043.8|7046.7|7043.9|7043.6|7040.8|174
1629818410000|2021-08-24 15:20:10|7046.7|7043.9|7044.7|7041.9|7047.1|7044.3|7043.1|7040.3|114
1629818420000|2021-08-24 15:20:20|7044.6|7041.8|7043.1|7040.3|7045.6|7042.8|7043.1|7040.3|32
1629818430000|2021-08-24 15:20:30|7043.2|7040.4|7045.6|7042.8|7045.7|7042.9|7043.2|7040.4|45
1629818440000|2021-08-24 15:20:40|7045.1|7042.3|7044.7|7041.9|7045.7|7042.9|7044.7|7041.9|47
1629818450000|2021-08-24 15:20:50|7044.2|7041.4|7042.7|7039.9|7044.2|7041.4|7042.1|7039.3|35
1629818460000|2021-08-24 15:21:00|7043.1|7040.3|7042.7|7039.9|7043.8|7041|7042.7|7039.9|30
1629818470000|2021-08-24 15:21:10|7042.1|7039.3|7042.3|7039.5|7042.7|7039.9|7041.7|7038.9|45
1629818480000|2021-08-24 15:21:20|7042.7|7039.9|7043.5|7040.7|7043.7|7040.9|7042.7|7039.9|47
1629818490000|2021-08-24 15:21:30|7042.7|7039.9|7043.7|7040.9|7044.8|7042|7042.7|7039.9|39
1629818500000|2021-08-24 15:21:40|7044.2|7041.4|7044.7|7041.9|7045.7|7042.9|7044.2|7041.4|24
1629818510000|2021-08-24 15:21:50|7045.2|7042.4|7049.5|7046.7|7049.7|7046.9|7045.2|7042.4|371
1629818520000|2021-08-24 15:22:00|7049.1|7046.3|7049.7|7046.9|7049.7|7046.9|7048.6|7045.8|59
1629818530000|2021-08-24 15:22:10|7050.7|7047.9|7049.3|7046.5|7050.7|7047.9|7048.7|7045.9|19
1629818540000|2021-08-24 15:22:20|7050.1|7047.3|7052.7|7049.9|7052.7|7049.9|7050.1|7047.3|47
1629818550000|2021-08-24 15:22:30|7052.9|7050.1|7052.7|7049.9|7053.7|7050.9|7052.7|7049.9|29
1629818560000|2021-08-24 15:22:40|7052.5|7049.7|7052.5|7049.7|7052.7|7049.9|7049.7|7046.9|58
1629818570000|2021-08-24 15:22:50|7051.7|7048.9|7049.7|7046.9|7052.6|7049.8|7049.2|7046.4|31
1629818580000|2021-08-24 15:23:00|7050.2|7047.4|7045.7|7042.9|7051.6|7048.8|7045.7|7042.9|129
1629818590000|2021-08-24 15:23:10|7045.1|7042.3|7043.2|7040.4|7045.2|7042.4|7042.7|7039.9|24
1629818600000|2021-08-24 15:23:20|7043.7|7040.9|7044.1|7041.3|7044.2|7041.4|7043.6|7040.8|13
1629818610000|2021-08-24 15:23:30|7043.7|7040.9|7041.5|7038.7|7043.7|7040.9|7041.5|7038.7|88
1629818620000|2021-08-24 15:23:40|7041.7|7038.9|7041.1|7038.3|7042.2|7039.4|7039.1|7036.3|83
1629818630000|2021-08-24 15:23:50|7041.2|7038.4|7040.7|7037.9|7041.7|7038.9|7040.6|7037.8|41
1629818640000|2021-08-24 15:24:00|7041.5|7038.7|7041.7|7038.9|7041.7|7038.9|7040.7|7037.9|33
1629818650000|2021-08-24 15:24:10|7042.2|7039.4|7043.5|7040.7|7044.2|7041.4|7041.7|7038.9|55
1629818660000|2021-08-24 15:24:20|7041.7|7038.9|7043.1|7040.3|7043.6|7040.8|7041.7|7038.9|109
1629818670000|2021-08-24 15:24:30|7042.7|7039.9|7041.6|7038.8|7042.7|7039.9|7041.6|7038.8|8
1629818680000|2021-08-24 15:24:40|7041.1|7038.3|7039.2|7036.4|7041.7|7038.9|7039.1|7036.3|46
1629818690000|2021-08-24 15:24:50|7039.1|7036.3|7038.7|7035.9|7039.6|7036.8|7038.6|7035.8|19
1629818700000|2021-08-24 15:25:00|7038.6|7035.8|7039.6|7036.8|7039.7|7036.9|7038.6|7035.8|131
1629818710000|2021-08-24 15:25:10|7039.7|7036.9|7038.6|7035.8|7039.7|7036.9|7037.5|7034.7|79
1629818720000|2021-08-24 15:25:20|7038.7|7035.9|7037.7|7034.9|7041.7|7038.9|7037.5|7034.7|311
1629818730000|2021-08-24 15:25:30|7038.1|7035.3|7038.1|7035.3|7038.7|7035.9|7037.5|7034.7|35
1629818740000|2021-08-24 15:25:40|7037.7|7034.9|7034.7|7031.9|7038.2|7035.4|7034.6|7031.8|68
1629818750000|2021-08-24 15:25:50|7034.6|7031.8|7036.7|7033.9|7037.7|7034.9|7034.1|7031.3|206
1629818760000|2021-08-24 15:26:00|7037.5|7034.7|7036.7|7033.9|7037.7|7034.9|7036.7|7033.9|85
1629818770000|2021-08-24 15:26:10|7037.1|7034.3|7029.7|7026.9|7037.2|7034.4|7028.1|7025.3|283
1629818780000|2021-08-24 15:26:20|7029.6|7026.8|7028.6|7025.8|7030.7|7027.9|7027.7|7024.9|149
1629818790000|2021-08-24 15:26:30|7028.1|7025.3|7030.7|7027.9|7030.7|7027.9|7027.7|7024.9|71
1629818800000|2021-08-24 15:26:40|7031.7|7028.9|7030.7|7027.9|7031.7|7028.9|7030.2|7027.4|145
1629818810000|2021-08-24 15:26:50|7030.6|7027.8|7031.6|7028.8|7031.7|7028.9|7028.6|7025.8|134
1629818820000|2021-08-24 15:27:00|7030.7|7027.9|7031.7|7028.9|7031.7|7028.9|7030.3|7027.5|42
1629818830000|2021-08-24 15:27:10|7032|7029.2|7033.7|7030.9|7036.2|7033.4|7032|7029.2|185
1629818840000|2021-08-24 15:27:20|7034.6|7031.8|7033.7|7030.9|7034.7|7031.9|7033.7|7030.9|18
1629818850000|2021-08-24 15:27:30|7033.6|7030.8|7031.6|7028.8|7033.6|7030.8|7031.6|7028.8|32
1629818860000|2021-08-24 15:27:40|7031.7|7028.9|7029.7|7026.9|7031.7|7028.9|7028.1|7025.3|122
1629818870000|2021-08-24 15:27:50|7029.6|7026.8|7030.1|7027.3|7030.6|7027.8|7028.5|7025.7|218
1629818880000|2021-08-24 15:28:00|7030.5|7027.7|7030.1|7027.3|7032.1|7029.3|7030.1|7027.3|134
1629818890000|2021-08-24 15:28:10|7030.6|7027.8|7030.2|7027.4|7031.5|7028.7|7030.1|7027.3|31
1629818900000|2021-08-24 15:28:20|7030.1|7027.3|7030.6|7027.8|7030.7|7027.9|7029.7|7026.9|24
1629818910000|2021-08-24 15:28:30|7030.7|7027.9|7030.7|7027.9|7030.7|7027.9|7030.6|7027.8|6
1629818920000|2021-08-24 15:28:40|7031.7|7028.9|7035.7|7032.9|7035.7|7032.9|7031.7|7028.9|107
1629818930000|2021-08-24 15:28:50|7036.1|7033.3|7036|7033.2|7036.3|7033.5|7035.2|7032.4|148
1629818940000|2021-08-24 15:29:00|7037.2|7034.4|7036.5|7033.7|7037.6|7034.8|7035.5|7032.7|116
1629818950000|2021-08-24 15:29:10|7036.7|7033.9|7033.5|7030.7|7037.1|7034.3|7032.7|7029.9|836
1629818960000|2021-08-24 15:29:20|7033.4|7030.6|7033.5|7030.7|7033.7|7030.9|7032.5|7029.7|190
1629818970000|2021-08-24 15:29:30|7032.6|7029.8|7033.7|7030.9|7033.7|7030.9|7031.1|7028.3|143
1629818980000|2021-08-24 15:29:40|7033.5|7030.7|7033.6|7030.8|7035.7|7032.9|7033.5|7030.7|380
1629818990000|2021-08-24 15:29:50|7034|7031.2|7031.1|7028.3|7034|7031.2|7030|7027.2|311
1629819000000|2021-08-24 15:30:00|7031|7028.2|7029.6|7026.8|7031.7|7028.9|7027.5|7024.7|483
1629819010000|2021-08-24 15:30:10|7029.1|7026.3|7030.6|7027.8|7030.6|7027.8|7028.1|7025.3|82
1629819020000|2021-08-24 15:30:20|7030.7|7027.9|7030.6|7027.8|7031.1|7028.3|7028.5|7025.7|89
1629819030000|2021-08-24 15:30:30|7030.1|7027.3|7029.5|7026.7|7031|7027.8|7028.6|7025.3|141
1629819040000|2021-08-24 15:30:40|7029.7|7026.9|7031.6|7028.8|7031.6|7028.8|7029.7|7026.9|73
1629819050000|2021-08-24 15:30:50|7031.5|7028.7|7031.1|7028.3|7033.5|7030.7|7030.5|7027.7|162
1629819060000|2021-08-24 15:31:00|7030.6|7027.8|7031.7|7028.9|7031.7|7028.9|7030.6|7027.8|13
1629819070000|2021-08-24 15:31:10|7031.5|7028.7|7031.6|7028.8|7031.7|7028.9|7031.5|7028.7|22
1629819080000|2021-08-24 15:31:20|7031.7|7028.9|7031.5|7028.7|7031.7|7028.9|7029.7|7026.9|99
1629819090000|2021-08-24 15:31:30|7031.6|7028.8|7035.5|7032.7|7035.6|7032.8|7031.6|7028.8|175
1629819100000|2021-08-24 15:31:40|7035.6|7032.8|7035.5|7032.7|7035.6|7032.8|7034.5|7031.7|21
1629819110000|2021-08-24 15:31:50|7035.7|7032.9|7033.5|7030.7|7037.1|7034.3|7033.5|7030.7|59
1629819120000|2021-08-24 15:32:00|7033.6|7030.8|7034.1|7031.3|7035.1|7032.3|7033.6|7030.8|33
1629819130000|2021-08-24 15:32:10|7033.7|7030.9|7033.5|7030.7|7033.7|7030.9|7032.7|7029.9|58
1629819140000|2021-08-24 15:32:20|7032.7|7029.9|7029.2|7026.4|7032.7|7029.9|7029.1|7026.3|25
1629819150000|2021-08-24 15:32:30|7029.6|7026.8|7029.5|7026.7|7030.1|7027.3|7029.5|7026.7|36
1629819160000|2021-08-24 15:32:40|7028.7|7025.9|7030.5|7027.7|7030.6|7027.8|7028.1|7025.3|30
1629819170000|2021-08-24 15:32:50|7030.2|7027.4|7030.6|7027.8|7031.1|7028.3|7030.2|7027.4|7
1629819180000|2021-08-24 15:33:00|7030.7|7027.9|7030.5|7027.7|7031.7|7028.9|7030.5|7027.7|121
1629819190000|2021-08-24 15:33:10|7030.7|7027.9|7032.7|7029.9|7032.7|7029.9|7030.7|7027.9|79
1629819200000|2021-08-24 15:33:20|7032.6|7029.8|7030.5|7027.7|7033.5|7030.7|7030.5|7027.7|88
1629819210000|2021-08-24 15:33:30|7031.4|7028.6|7031.5|7028.7|7032.1|7029.3|7031|7028.2|71
1629819220000|2021-08-24 15:33:40|7031|7028.2|7030.5|7027.7|7031|7028.2|7029.6|7026.8|50
1629819230000|2021-08-24 15:33:50|7030.7|7027.9|7030.5|7027.7|7030.7|7027.9|7029.5|7026.7|52
1629819240000|2021-08-24 15:34:00|7029.5|7026.7|7028.6|7025.8|7029.6|7026.8|7028.6|7025.8|13
1629819250000|2021-08-24 15:34:10|7028.7|7025.9|7026.6|7023.8|7028.7|7025.9|7026.5|7023.7|354
1629819260000|2021-08-24 15:34:20|7026.7|7023.9|7021.1|7018.3|7027.5|7024.7|7020|7017.2|196
1629819270000|2021-08-24 15:34:30|7021.5|7018.7|7023.1|7020.3|7023.9|7021.1|7021.1|7018.3|94
1629819280000|2021-08-24 15:34:40|7023|7020.2|7022|7019.2|7023.5|7020.7|7022|7019.2|59
1629819290000|2021-08-24 15:34:50|7022.5|7019.7|7019.5|7016.7|7022.5|7019.7|7017.3|7014.5|276
1629819300000|2021-08-24 15:35:00|7019.7|7016.9|7021.9|7019.1|7022.5|7019.7|7019.5|7016.7|55
1629819310000|2021-08-24 15:35:10|7021.5|7018.7|7021.5|7018.7|7022.6|7019.8|7019.7|7016.9|489
1629819320000|2021-08-24 15:35:20|7022|7019.2|7022.4|7019.6|7023.4|7020.6|7021.9|7019.1|140
1629819330000|2021-08-24 15:35:30|7022.5|7019.7|7021.9|7019.1|7022.5|7019.7|7021.4|7018.6|187
1629819340000|2021-08-24 15:35:40|7022.4|7019.6|7019.4|7016.6|7022.4|7019.6|7019.4|7016.6|242
1629819350000|2021-08-24 15:35:50|7019.9|7017.1|7018.9|7016.1|7019.9|7017.1|7017.9|7015.1|81
1629819360000|2021-08-24 15:36:00|7018.5|7015.7|7015.4|7012.6|7018.9|7016.1|7013.5|7010.7|64
1629819370000|2021-08-24 15:36:10|7015.5|7012.7|7015.4|7012.6|7016.4|7013.6|7014.4|7011.6|85
1629819380000|2021-08-24 15:36:20|7015.9|7013.1|7016.4|7013.6|7016.4|7013.6|7015.3|7012|223
1629819390000|2021-08-24 15:36:30|7016.9|7014.1|7016.4|7013.6|7017.9|7015.1|7016.4|7013.6|51
1629819400000|2021-08-24 15:36:40|7015.4|7012.6|7014.4|7011.6|7015.9|7013.1|7014.4|7011.6|15
1629819410000|2021-08-24 15:36:50|7013.5|7010.7|7012.4|7009.6|7013.5|7010.7|7011.4|7008.6|157
1629819420000|2021-08-24 15:37:00|7012.9|7010.1|7022.5|7019.7|7022.5|7019.7|7012.4|7009.6|386
1629819430000|2021-08-24 15:37:10|7022.7|7019.9|7021.4|7018.6|7024.9|7022.1|7020.6|7017.8|167
1629819440000|2021-08-24 15:37:20|7020.5|7017.7|7018.9|7016.1|7020.5|7017.7|7018.9|7016.1|60
1629819450000|2021-08-24 15:37:30|7018.5|7015.7|7019.5|7016.7|7020|7017.2|7018.5|7015.7|28
1629819460000|2021-08-24 15:37:40|7019|7016.2|7019.9|7017.1|7020|7017.2|7019|7016.2|16
1629819470000|2021-08-24 15:37:50|7019.4|7016.6|7020.5|7017.7|7020.5|7017.7|7019.4|7016.6|17
1629819480000|2021-08-24 15:38:00|7021|7018.2|7018.5|7015.7|7021|7018.2|7018.5|7015.7|38
1629819490000|2021-08-24 15:38:10|7018.9|7016.1|7018.1|7015.3|7019|7016.2|7017.9|7015.1|27
1629819500000|2021-08-24 15:38:20|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|7018.5|7015.7|3
1629819510000|2021-08-24 15:38:30|7019|7016.2|7020.5|7017.7|7020.5|7017.7|7018.9|7016.1|30
1629819520000|2021-08-24 15:38:40|7019.9|7017.1|7020.5|7017.7|7021.5|7018.7|7019.1|7016.3|112
1629819530000|2021-08-24 15:38:50|7021|7018.2|7020|7017.2|7021|7018.2|7019.9|7017.1|40
1629819540000|2021-08-24 15:39:00|7020.5|7017.7|7021.4|7018.6|7022.4|7019.6|7019.9|7017.1|55
1629819550000|2021-08-24 15:39:10|7021.5|7018.7|7021.4|7018.6|7022.4|7019.6|7021.4|7018.6|5
1629819560000|2021-08-24 15:39:20|7021.5|7018.7|7020.9|7018.1|7021.5|7018.7|7020.5|7017.7|274
1629819570000|2021-08-24 15:39:30|7020.6|7017.8|7020.9|7018.1|7021.5|7018.7|7020.5|7017.7|19
1629819580000|2021-08-24 15:39:40|7021.4|7018.6|7020.9|7018.1|7021.4|7018.6|7020.9|7018.1|2
1629819590000|2021-08-24 15:39:50|7020.5|7017.7|7019.4|7016.6|7021.5|7018.7|7019|7016.2|26
1629819600000|2021-08-24 15:40:00|7019|7016.2|7015.6|7012.8|7019|7016.2|7013.5|7010.7|273
1629819610000|2021-08-24 15:40:10|7015.5|7012.7|7015|7012.2|7015.5|7012.7|7014.5|7011.7|11
1629819620000|2021-08-24 15:40:20|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|7013.4|7010.6|26
1629819630000|2021-08-24 15:40:30|7014.6|7011.8|7014.5|7011.7|7015.5|7012.7|7014.5|7011.7|44
1629819640000|2021-08-24 15:40:40|7014.6|7011.8|7013.6|7010.8|7015.5|7012.7|7013.5|7010.7|3
1629819650000|2021-08-24 15:40:50|7013.7|7010.9|7014.1|7011.3|7014.5|7011.7|7013.5|7010.7|9
1629819660000|2021-08-24 15:41:00|7014|7011.2|7014.9|7012.1|7015.1|7012.3|7014|7011.2|17
1629819670000|2021-08-24 15:41:10|7014.5|7011.7|7014|7011.2|7014.5|7011.7|7013.5|7010.7|21
1629819680000|2021-08-24 15:41:20|7013.9|7011.1|7013.5|7010.7|7014.5|7011.7|7012.5|7009.7|36
1629819690000|2021-08-24 15:41:30|7013.4|7010.6|7012|7009.2|7015.5|7012.7|7011.9|7009.1|28
1629819700000|2021-08-24 15:41:40|7012.1|7009.3|7012.5|7009.7|7013.5|7010.7|7011.7|7008.9|84
1629819710000|2021-08-24 15:41:50|7013|7010.2|7014.5|7011.7|7014.5|7011.7|7012.5|7009.7|5
1629819720000|2021-08-24 15:42:00|7013.6|7010.8|7013.5|7010.7|7014.1|7011.3|7013.5|7010.7|39
1629819730000|2021-08-24 15:42:10|7014|7011.2|7012.6|7009.8|7015|7012.2|7012.6|7009.8|20
1629819740000|2021-08-24 15:42:20|7013|7010.2|7014.4|7011.6|7014.6|7011.8|7012.5|7009.7|7
1629819750000|2021-08-24 15:42:30|7014|7011.2|7014.9|7012.1|7015|7012.2|7014|7011.2|14
1629819760000|2021-08-24 15:42:40|7014|7011.2|7013.5|7010.7|7015|7012.2|7013.5|7010.7|106
1629819770000|2021-08-24 15:42:50|7013.4|7010.6|7013.5|7010.7|7013.5|7010.7|7012.5|7009.7|19
1629819780000|2021-08-24 15:43:00|7013.9|7011.1|7014.5|7011.7|7014.5|7011.7|7013.4|7010.6|51
1629819790000|2021-08-24 15:43:10|7013|7010.2|7012.4|7009.6|7013|7010.2|7010.5|7007.7|45
1629819800000|2021-08-24 15:43:20|7013.4|7010.6|7012.4|7009.6|7013.4|7010.6|7012.4|7009.6|90
1629819810000|2021-08-24 15:43:30|7012.5|7009.7|7016.4|7013.6|7017|7014.2|7012.4|7009.6|73
1629819820000|2021-08-24 15:43:40|7016.2|7013.4|7016.4|7013.6|7016.5|7013.7|7014.9|7012.1|167
1629819830000|2021-08-24 15:43:50|7016.5|7013.7|7017.4|7014.6|7017.4|7014.6|7016.4|7013.6|15
1629819840000|2021-08-24 15:44:00|7017.9|7015.1|7017.4|7014.6|7018.4|7015.6|7017.4|7014.6|118
1629819850000|2021-08-24 15:44:10|7017.5|7014.7|7018.4|7015.6|7018.5|7015.7|7017.5|7014.7|101
1629819860000|2021-08-24 15:44:20|7017.9|7015.1|7016.4|7013.6|7018.4|7015.6|7016.4|7013.6|89
1629819870000|2021-08-24 15:44:30|7016.9|7014.1|7016.9|7014.1|7016.9|7014.1|7016.4|7013.6|43
1629819880000|2021-08-24 15:44:40|7016.4|7013.6|7018.4|7015.6|7018.4|7015.6|7016.4|7013.6|144
1629819890000|2021-08-24 15:44:50|7017.5|7014.7|7016.4|7013.6|7017.5|7014.7|7015.9|7013.1|4
1629819900000|2021-08-24 15:45:00|7016.9|7014.1|7017.9|7015.1|7018.4|7015.6|7016.4|7013.6|23
1629819910000|2021-08-24 15:45:10|7018|7015.2|7017.9|7015.1|7018.4|7015.6|7016.9|7014.1|9
1629819920000|2021-08-24 15:45:20|7017.5|7014.7|7016.9|7014.1|7017.9|7015.1|7016.9|7014.1|17
1629819930000|2021-08-24 15:45:30|7017.4|7014.6|7016.4|7013.6|7017.9|7015.1|7016.4|7013.6|4
1629819940000|2021-08-24 15:45:40|7016.9|7014.1|7022.9|7020.1|7024.4|7021.6|7016.9|7014.1|238
1629819950000|2021-08-24 15:45:50|7022.5|7019.7|7022.4|7019.6|7023.4|7020.6|7022.4|7019.6|24
1629819960000|2021-08-24 15:46:00|7022.5|7019.7|7023.5|7020.7|7023.9|7021.1|7022.5|7019.7|8
1629819970000|2021-08-24 15:46:10|7023.4|7020.6|7022.4|7019.6|7024.3|7021.5|7022.4|7019.6|9
1629819980000|2021-08-24 15:46:20|7022.3|7019.5|7020.9|7018.1|7022.4|7019.6|7020.4|7017.6|48
1629819990000|2021-08-24 15:46:30|7020.5|7017.7|7021.4|7018.6|7021.4|7018.6|7020.5|7017.7|18
1629820000000|2021-08-24 15:46:40|7021.5|7018.7|7021.4|7018.6|7022.4|7019.6|7020.9|7018.1|24
1629820010000|2021-08-24 15:46:50|7021|7018.2|7020.9|7018.1|7021.5|7018.7|7020.9|7018.1|3
1629820020000|2021-08-24 15:47:00|7021|7018.2|7021|7018.2|7021|7018.2|7020.9|7018.1|13
1629820030000|2021-08-24 15:47:10|||||||||10
1629820040000|2021-08-24 15:47:20|7021.5|7018.7|7023.4|7020.6|7023.5|7020.7|7021.5|7018.7|20
1629820050000|2021-08-24 15:47:30|7022.9|7020.1|7022.2|7019.4|7023.9|7021.1|7021.4|7018.6|351
1629820060000|2021-08-24 15:47:40|7022.3|7019.5|7021.4|7018.6|7022.3|7019.5|7021.4|7018.6|12
1629820070000|2021-08-24 15:47:50|7022.3|7019.5|7022.4|7019.6|7022.4|7019.6|7022.3|7019.5|24
1629820080000|2021-08-24 15:48:00|7022.3|7019.5|7020.8|7018|7022.3|7019.5|7020.4|7017.6|15
1629820090000|2021-08-24 15:48:10|7020.3|7017.5|7022.3|7019.5|7022.3|7019.5|7020.3|7017.5|42
1629820100000|2021-08-24 15:48:20|7022.4|7019.6|7022.4|7019.6|7022.4|7019.6|7022.3|7019.5|13
1629820110000|2021-08-24 15:48:30|7022.8|7020|7024.3|7021.5|7024.4|7021.6|7022.8|7020|22
1629820120000|2021-08-24 15:48:40|7023.8|7021|7020.2|7017.4|7026.4|7023.6|7020|7017.2|343
1629820130000|2021-08-24 15:48:50|7021.2|7018.4|7021|7018.2|7021.2|7018.4|7021|7018.2|45
1629820140000|2021-08-24 15:49:00|7021.1|7018.3|7021.1|7018.3|7021.2|7018.4|7021.1|7018.3|34
1629820150000|2021-08-24 15:49:10|7021|7018.2|7021.1|7018.3|7021.2|7018.4|7021|7018.2|110
1629820160000|2021-08-24 15:49:20|7021.2|7018.4|7020.1|7017.3|7022.1|7019.3|7020|7017.2|507
1629820170000|2021-08-24 15:49:30|7020.2|7017.4|7019.6|7016.8|7020.2|7017.4|7018|7015.2|156
1629820180000|2021-08-24 15:49:40|7019.7|7016.9|7021.6|7018.8|7021.6|7018.8|7019.7|7016.9|37
1629820190000|2021-08-24 15:49:50|7021.5|7018.7|7020.5|7017.7|7021.6|7018.8|7020.5|7017.7|8
1629820200000|2021-08-24 15:50:00|7020.6|7017.8|7022.6|7019.8|7023|7020.2|7020.6|7017.8|24
1629820210000|2021-08-24 15:50:10|7023.1|7020.3|7025.1|7022.3|7026.1|7023.3|7022.1|7019.3|64
1629820220000|2021-08-24 15:50:20|7025.2|7022.4|7025.6|7022.8|7026.2|7023.4|7025.2|7022.4|16
1629820230000|2021-08-24 15:50:30|7025.2|7022.4|7025.2|7022.4|7026|7023.2|7025.1|7022.3|7
1629820240000|2021-08-24 15:50:40|7025.1|7022.3|7025.6|7022.8|7025.6|7022.8|7025.1|7022.3|3
1629820250000|2021-08-24 15:50:50|7026|7023.2|7025.7|7022.9|7026.1|7023.3|7025.6|7022.8|3
1629820260000|2021-08-24 15:51:00|7025.6|7022.8|7026.1|7023.3|7026.1|7023.3|7025.2|7022.4|65
1629820270000|2021-08-24 15:51:10|7026|7023.2|7025.1|7022.3|7026.2|7023.4|7025.1|7022.3|5
1629820280000|2021-08-24 15:51:20|7025.2|7022.4|7025.1|7022.3|7025.2|7022.4|7025.1|7022.3|4
1629820290000|2021-08-24 15:51:30|7025.2|7022.4|7025|7022.2|7025.2|7022.4|7025|7022.2|218
1629820300000|2021-08-24 15:51:40|7025.1|7022.3|7025|7022.2|7025.2|7022.4|7025|7022.2|38
1629820310000|2021-08-24 15:51:50|7025.1|7022.3|7025.1|7022.3|7025.6|7022.8|7025|7022.2|37
1629820320000|2021-08-24 15:52:00|7025.2|7022.4|7025.1|7022.3|7025.6|7022.8|7025.1|7022.3|17
1629820330000|2021-08-24 15:52:10|7025|7022.2|7025.1|7022.3|7025.1|7022.3|7025|7022.2|0
1629820340000|2021-08-24 15:52:20|7025.2|7022.4|7026.1|7023.3|7026.1|7023.3|7025.1|7022.3|5
1629820350000|2021-08-24 15:52:30|7026.2|7023.4|7027|7024.2|7027.1|7024.3|7026.2|7023.4|14
1629820360000|2021-08-24 15:52:40|7026.7|7023.9|7029.1|7026.3|7029.4|7026.6|7026.2|7023.4|30
1629820370000|2021-08-24 15:52:50|7029|7026.2|7029.1|7026.3|7030|7027.2|7029|7026.2|8
1629820380000|2021-08-24 15:53:00|7029.2|7026.4|7029.1|7026.3|7029.2|7026.4|7029|7026.2|10
1629820390000|2021-08-24 15:53:10|7029|7026.2|7027|7024.2|7029|7026.2|7027|7024.2|4
1629820400000|2021-08-24 15:53:20|7027.1|7024.3|7025|7022.2|7027.2|7024.4|7025|7022.2|26
1629820410000|2021-08-24 15:53:30|7025.1|7022.3|7026.1|7023.3|7026.6|7023.8|7024.3|7021.5|15
1629820420000|2021-08-24 15:53:40|7025.9|7023.1|7025|7022.2|7025.9|7023.1|7025|7022.2|34
1629820430000|2021-08-24 15:53:50|7024.1|7021.3|7025.2|7022.4|7025.2|7022.4|7024.1|7021.3|1
1629820440000|2021-08-24 15:54:00|7026.1|7023.3|7026.6|7023.8|7027.1|7024.3|7026.1|7023.3|0
1629820450000|2021-08-24 15:54:10|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|11
1629820460000|2021-08-24 15:54:20|7025.2|7022.4|7024.1|7021.3|7025.7|7022.9|7023.6|7020.8|15
1629820470000|2021-08-24 15:54:30|7024.2|7021.4|7024|7021.2|7025|7022.2|7024|7021.2|10
1629820480000|2021-08-24 15:54:40|7023.1|7020.3|7022.2|7019.4|7023.2|7020.4|7022.2|7019.4|43
1629820490000|2021-08-24 15:54:50|||||||||3
1629820500000|2021-08-24 15:55:00|7021.2|7018.4|7018.1|7015.3|7021.2|7018.4|7018.1|7015.3|141
1629820510000|2021-08-24 15:55:10|7018.2|7015.4|7013.2|7010.4|7018.2|7015.4|7013.2|7010.4|55
1629820520000|2021-08-24 15:55:20|7013.1|7010.3|7013.2|7010.4|7013.2|7010.4|7013.1|7010.3|14
1629820530000|2021-08-24 15:55:30|7014.2|7011.4|7013.2|7010.4|7014.2|7011.4|7012.6|7009.8|36
1629820540000|2021-08-24 15:55:40|7013.1|7010.3|7008.6|7005.8|7013.1|7010.3|7008.6|7005.8|192
1629820550000|2021-08-24 15:55:50|7009|7006.2|7012.1|7009.3|7012.1|7009.3|7007.7|7004.9|51
1629820560000|2021-08-24 15:56:00|7012|7009.2|7013.2|7010.4|7013.2|7010.4|7011.2|7008.4|31
1629820570000|2021-08-24 15:56:10|7013.6|7010.8|7014|7011.2|7014.2|7011.4|7013.6|7010.8|19
1629820580000|2021-08-24 15:56:20|7013.1|7010.3|7010.5|7007.7|7013.1|7010.3|7010.1|7007.3|31
1629820590000|2021-08-24 15:56:30|7010.6|7007.8|7010.1|7007.3|7011.6|7008.8|7010.1|7007.3|18
1629820600000|2021-08-24 15:56:40|7010.2|7007.4|7012.2|7009.4|7012.2|7009.4|7010.2|7007.4|15
1629820610000|2021-08-24 15:56:50|7013|7010.2|7013.6|7010.8|7013.7|7010.9|7013|7010.2|4
1629820620000|2021-08-24 15:57:00|7014.2|7011.4|7014.2|7011.4|7014.2|7011.4|7014|7011.2|4
1629820630000|2021-08-24 15:57:10|7015|7012.2|7017|7014.2|7017.1|7014.3|7015|7012.2|4
1629820640000|2021-08-24 15:57:20|7017.2|7014.4|7017.6|7014.8|7018|7015.2|7017|7014.2|21
1629820650000|2021-08-24 15:57:30|7018.1|7015.3|7017.5|7014.7|7018.2|7015.4|7017|7014.2|31
1629820660000|2021-08-24 15:57:40|7017.2|7014.4|7017.7|7014.9|7017.7|7014.9|7017.1|7014.3|0
1629820670000|2021-08-24 15:57:50|7018.2|7015.4|7017.1|7014.3|7019|7016.2|7017.1|7014.3|4
1629820680000|2021-08-24 15:58:00|7017.2|7014.4|7021.2|7018.4|7021.2|7018.4|7017.1|7014.3|5
1629820690000|2021-08-24 15:58:10|7022|7019.2|7023.2|7020.4|7023.2|7020.4|7022|7019.2|111
1629820700000|2021-08-24 15:58:20|7024.6|7021.8|7025.1|7022.3|7025.1|7022.3|7024.1|7021.3|110
1629820710000|2021-08-24 15:58:30|7025.2|7022.4|7026.2|7023.4|7027.2|7024.4|7025.2|7022.4|1
1629820720000|2021-08-24 15:58:40|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|7026.5|7023.7|16
1629820730000|2021-08-24 15:58:50|7026.8|7024|7025.7|7022.9|7027|7024.2|7025.7|7022.9|28
1629820740000|2021-08-24 15:59:00|7026.2|7023.4|7026.6|7023.8|7027.1|7024.3|7026.1|7023.3|5
1629820750000|2021-08-24 15:59:10|7026.2|7023.4|7027.6|7024.8|7028|7025.2|7026.2|7023.4|7
1629820760000|2021-08-24 15:59:20|7027.2|7024.4|7026.2|7023.4|7027.2|7024.4|7026.1|7023.3|10
1629820770000|2021-08-24 15:59:30|7027.1|7024.3|7025.7|7022.9|7027.2|7024.4|7025.6|7022.8|13
1629820780000|2021-08-24 15:59:40|7026.2|7023.4|7023.6|7020.8|7026.2|7023.4|7023.6|7020.8|8
1629820790000|2021-08-24 15:59:50|7024.1|7021.3|7023.7|7020.9|7025.1|7022.3|7023.1|7020.3|15
1629820800000|2021-08-24 16:00:00|7023.3|7020.5|7019.7|7016.9|7023.3|7020.5|7017.6|7014.8|70
1629820810000|2021-08-24 16:00:10|7019.8|7017|7019.1|7016.3|7020.7|7017.9|7018.1|7015.3|30
1629820820000|2021-08-24 16:00:20|7019.6|7016.8|7020.1|7017.3|7020.6|7017.8|7019.1|7016.3|82
1629820830000|2021-08-24 16:00:30|7020.5|7017.7|7022.1|7019.3|7022.1|7019.3|7019.6|7016.8|22
1629820840000|2021-08-24 16:00:40|7022.5|7019.7|7020.7|7017.9|7023.1|7020.3|7020.7|7017.9|29
1629820850000|2021-08-24 16:00:50|7021.6|7018.8|7021.6|7018.8|7022.1|7019.3|7021.5|7018.7|35
1629820860000|2021-08-24 16:01:00|7022.1|7019.3|7023.6|7020.8|7023.6|7020.8|7022.1|7019.3|29
1629820870000|2021-08-24 16:01:10|7023.5|7020.7|7024|7021.2|7024.1|7021.3|7023.5|7020.7|0
1629820880000|2021-08-24 16:01:20|7023.6|7020.8|7023.1|7020.3|7024.2|7021.4|7022.7|7019.9|27
1629820890000|2021-08-24 16:01:30|7022.7|7019.9|7023.2|7020.4|7023.8|7021|7022.7|7019.9|48
1629820900000|2021-08-24 16:01:40|7023.7|7020.9|7023.6|7020.8|7024.2|7021.4|7023.6|7020.8|1
1629820910000|2021-08-24 16:01:50|7023.2|7020.4|7023.7|7020.9|7024.2|7021.4|7023.2|7020.4|19
1629820920000|2021-08-24 16:02:00|7023.3|7020.5|7024.2|7021.4|7024.2|7021.4|7023.2|7020.4|233
1629820930000|2021-08-24 16:02:10|7024.1|7021.3|7024.7|7021.9|7024.7|7021.9|7023.7|7020.9|10
1629820940000|2021-08-24 16:02:20|7025.2|7022.4|7025.6|7022.8|7026.1|7023.3|7025.2|7022.4|4
1629820950000|2021-08-24 16:02:30|7025.2|7022.4|7027.1|7024.3|7027.1|7024.3|7025.2|7022.4|28
1629820960000|2021-08-24 16:02:40|7026.2|7023.4|7024.6|7021.8|7026.6|7023.8|7023.7|7020.9|22
1629820970000|2021-08-24 16:02:50|7025|7022.2|7024.1|7021.3|7025.2|7022.4|7024.1|7021.3|4
1629820980000|2021-08-24 16:03:00|7024.6|7021.8|7023.7|7020.9|7024.6|7021.8|7023.2|7020.4|42
1629820990000|2021-08-24 16:03:10|7024.2|7021.4|7024.7|7021.9|7024.7|7021.9|7024.2|7021.4|5
1629821000000|2021-08-24 16:03:20|7024.6|7021.8|7024.1|7021.3|7025.7|7022.9|7024.1|7021.3|5
1629821010000|2021-08-24 16:03:30|7024.2|7021.4|7024.7|7021.9|7025.2|7022.4|7024.2|7021.4|10
1629821020000|2021-08-24 16:03:40|7025.2|7022.4|7025.2|7022.4|7025.2|7022.4|7025.1|7022.3|3
1629821030000|2021-08-24 16:03:50|7025.6|7022.8|7027.3|7024.5|7028.6|7025.8|7025.6|7022.8|50
1629821040000|2021-08-24 16:04:00|7027.7|7024.9|7028.3|7025.5|7029.2|7026.4|7027.1|7024.3|466
1629821050000|2021-08-24 16:04:10|7028.8|7026|7029.7|7026.9|7030.3|7027.5|7028.8|7026|72
1629821060000|2021-08-24 16:04:20|7029.8|7027|7030.3|7027.5|7030.3|7027.5|7029.3|7026.5|29
1629821070000|2021-08-24 16:04:30|||||||||14
1629821080000|2021-08-24 16:04:40|||||||||5
1629821090000|2021-08-24 16:04:50|7029.3|7026.5|7028.3|7025.5|7029.8|7027|7028.3|7025.5|24
1629821100000|2021-08-24 16:05:00|7029.3|7026.5|7029.4|7026.6|7029.4|7026.6|7029.3|7026.5|5
1629821110000|2021-08-24 16:05:10|7030.2|7027.4|7029.2|7026.4|7030.2|7027.4|7029.2|7026.4|1
1629821120000|2021-08-24 16:05:20|7028.3|7025.5|7027.2|7024.4|7028.3|7025.5|7027.2|7024.4|48
1629821130000|2021-08-24 16:05:30|7027.3|7024.5|7027.7|7024.9|7028.2|7025.4|7027.3|7024.5|1
1629821140000|2021-08-24 16:05:40|7027.1|7024.3|7027.2|7024.4|7027.3|7024.5|7026.2|7023.4|8
1629821150000|2021-08-24 16:05:50|7027.3|7024.5|7027.2|7024.4|7027.3|7024.5|7027.2|7024.4|1
1629821170000|2021-08-24 16:06:10|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|9
1629821180000|2021-08-24 16:06:20|7026.7|7023.9|7026.7|7023.9|7026.7|7023.9|7026.7|7023.9|9
1629821190000|2021-08-24 16:06:30|7026.9|7024.1|7028.7|7025.9|7028.7|7025.9|7026.9|7024.1|12
1629821200000|2021-08-24 16:06:40|7029.3|7026.5|7028.2|7025.4|7029.7|7026.9|7028.2|7025.4|35
1629821210000|2021-08-24 16:06:50|7028.7|7025.9|7029.2|7026.4|7029.2|7026.4|7028.2|7025.4|1
1629821220000|2021-08-24 16:07:00|7029.7|7026.9|7029.2|7026.4|7029.7|7026.9|7029.2|7026.4|1
1629821230000|2021-08-24 16:07:10|||||||||1
1629821240000|2021-08-24 16:07:20|7029.3|7026.5|7029.7|7026.9|7030.2|7027.4|7029.2|7026.4|5
1629821250000|2021-08-24 16:07:30|7028.7|7025.9|7030.2|7027.4|7030.3|7027.5|7028.7|7025.9|10
1629821260000|2021-08-24 16:07:40|7030.3|7027.5|7029.8|7027|7030.3|7027.5|7029.7|7026.9|4
1629821270000|2021-08-24 16:07:50|7029.2|7026.4|7029.2|7026.4|7029.2|7026.4|7029.2|7026.4|0
1629821280000|2021-08-24 16:08:00|7029.3|7026.5|7030.2|7027.4|7030.2|7027.4|7029.2|7026.4|76
1629821290000|2021-08-24 16:08:10|||||||||8
1629821300000|2021-08-24 16:08:20|7030.3|7027.5|7031.2|7028.4|7031.2|7028.4|7029.2|7026.4|107
1629821310000|2021-08-24 16:08:30|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7031.2|7028.4|2
1629821320000|2021-08-24 16:08:40|7032.2|7029.4|7032.2|7029.4|7032.3|7029.5|7032.2|7029.4|8
1629821330000|2021-08-24 16:08:50|7032.7|7029.9|7030.7|7027.9|7032.7|7029.9|7030.7|7027.9|16
1629821340000|2021-08-24 16:09:00|7030.2|7027.4|7032.2|7029.4|7032.2|7029.4|7030.2|7027.4|13
1629821350000|2021-08-24 16:09:10|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|7032.2|7029.4|3
1629821360000|2021-08-24 16:09:20|7032.3|7029.5|7032.7|7029.9|7033.1|7030.3|7031.7|7028.9|17
1629821370000|2021-08-24 16:09:30|7033.2|7030.4|7034.2|7031.4|7034.2|7031.4|7033.2|7030.4|40
1629821390000|2021-08-24 16:09:50|7033.2|7030.4|7032.2|7029.4|7033.2|7030.4|7032.2|7029.4|37
1629821400000|2021-08-24 16:10:00|7032.1|7029.3|7032.2|7029.4|7032.2|7029.4|7030.2|7027.4|14
1629821410000|2021-08-24 16:10:10|7032.3|7029.5|7033.7|7030.9|7033.7|7030.9|7032.3|7029.5|10
1629821420000|2021-08-24 16:10:20|7034.2|7031.4|7034.2|7031.4|7034.2|7031.4|7034.2|7031.4|12
1629821430000|2021-08-24 16:10:30|7035|7032.2|7036.2|7033.4|7036.2|7033.4|7035|7032.2|50
1629821440000|2021-08-24 16:10:40|7038|7035.2|7037.7|7034.9|7039.2|7036.4|7037.2|7034.4|145
1629821450000|2021-08-24 16:10:50|7037.3|7034.5|7037.2|7034.4|7037.3|7034.5|7036.7|7033.9|58
1629821460000|2021-08-24 16:11:00|7038|7035.2|7036.7|7033.9|7039.2|7036.4|7036.7|7033.9|98
1629821470000|2021-08-24 16:11:10|7037.2|7034.4|7039.7|7036.9|7040.2|7037.4|7037.2|7034.4|71
1629821480000|2021-08-24 16:11:20|7039.2|7036.4|7040.2|7037.4|7040.2|7037.4|7038.2|7035.4|69
1629821490000|2021-08-24 16:11:30|7040.3|7037.5|7039.7|7036.9|7040.7|7037.9|7039.7|7036.9|19
1629821500000|2021-08-24 16:11:40|7040.2|7037.4|7040.2|7037.4|7042|7039.2|7040.2|7037.4|49
1629821510000|2021-08-24 16:11:50|7040.3|7037.5|7041.2|7038.4|7041.7|7038.9|7040.3|7037.5|85
1629821520000|2021-08-24 16:12:00|7040.7|7037.9|7040.7|7037.9|7041.7|7038.9|7040.2|7037.4|81
1629821530000|2021-08-24 16:12:10|||||||||5
1629821540000|2021-08-24 16:12:20|7040.2|7037.4|7039.7|7036.9|7040.2|7037.4|7037.7|7034.9|75
1629821550000|2021-08-24 16:12:30|7040.2|7037.4|7040.2|7037.4|7040.7|7037.9|7040.2|7037.4|154
1629821560000|2021-08-24 16:12:40|7039.7|7036.9|7039.2|7036.4|7039.7|7036.9|7039.2|7036.4|5
1629821570000|2021-08-24 16:12:50|7040.2|7037.4|7039.7|7036.9|7040.2|7037.4|7039.7|7036.9|4
1629821580000|2021-08-24 16:13:00|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|5
1629821590000|2021-08-24 16:13:10|7039.7|7036.9|7041.7|7038.9|7041.7|7038.9|7039.7|7036.9|14
1629821600000|2021-08-24 16:13:20|7042.2|7039.4|7042.2|7039.4|7042.7|7039.9|7041.7|7038.9|8
1629821610000|2021-08-24 16:13:30|7042.7|7039.9|7043.2|7040.4|7043.7|7040.9|7042.7|7039.9|13
1629821620000|2021-08-24 16:13:40|7043.3|7040.5|7043.2|7040.4|7043.7|7040.9|7043.2|7040.4|15
1629821630000|2021-08-24 16:13:50|7042.2|7039.4|7043.2|7040.4|7043.2|7040.4|7042.2|7039.4|34
1629821640000|2021-08-24 16:14:00|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|2
1629821650000|2021-08-24 16:14:10|7043.7|7040.9|7042.7|7039.9|7044.2|7041.4|7042.7|7039.9|24
1629821660000|2021-08-24 16:14:20|7043.2|7040.4|7043.2|7040.4|7043.2|7040.4|7043.2|7040.4|1
1629821670000|2021-08-24 16:14:30|||||||||1
1629821680000|2021-08-24 16:14:40|7043.7|7040.9|7042.2|7039.4|7043.7|7040.9|7042.2|7039.4|425
1629821690000|2021-08-24 16:14:50|7042.1|7039.3|7041.6|7038.8|7042.2|7039.4|7041.2|7038.4|96
1629821700000|2021-08-24 16:15:00|7041.2|7038.4|7042.2|7039.4|7042.2|7039.4|7040.7|7037.9|61
1629821710000|2021-08-24 16:15:10|7042.7|7039.9|7042.2|7039.4|7042.7|7039.9|7042.2|7039.4|52
1629821720000|2021-08-24 16:15:20|7042.6|7039.8|7042|7039.2|7042.6|7039.8|7042|7039.2|55
1629821730000|2021-08-24 16:15:30|7041.2|7038.4|7041.2|7038.4|7041.2|7038.4|7041|7038.2|7
1629821740000|2021-08-24 16:15:40|7041.6|7038.8|7041|7038.2|7041.6|7038.8|7041|7038.2|9
1629821750000|2021-08-24 16:15:50|7040.2|7037.4|7040|7037.2|7040.2|7037.4|7039.1|7036.3|20
1629821760000|2021-08-24 16:16:00|7040.1|7037.3|7041|7038.2|7041.6|7038.8|7040.1|7037.3|10
1629821770000|2021-08-24 16:16:10|7040.2|7037.4|7040|7037.2|7040.2|7037.4|7040|7037.2|4
1629821780000|2021-08-24 16:16:20|7041|7038.2|7039|7036.2|7041|7038.2|7039|7036.2|14
1629821790000|2021-08-24 16:16:30|7038|7035.2|7038|7035.2|7038.6|7035.8|7038|7035.2|30
1629821800000|2021-08-24 16:16:40|7038.5|7035.7|7038.6|7035.8|7038.6|7035.8|7038.5|7035.7|4
1629821810000|2021-08-24 16:16:50|7039.4|7036.6|7039|7036.2|7039.5|7036.7|7039|7036.2|1
1629821820000|2021-08-24 16:17:00|7039.1|7036.3|7039.6|7036.8|7039.6|7036.8|7039.1|7036.3|20
1629821830000|2021-08-24 16:17:10|7039.2|7036.4|7037|7034.2|7039.6|7036.8|7037|7034.2|18
1629821840000|2021-08-24 16:17:20|7037.6|7034.8|7037|7034.2|7037.6|7034.8|7037|7034.2|26
1629821850000|2021-08-24 16:17:30|7036.6|7033.8|7038|7035.2|7038.1|7035.3|7036.6|7033.8|72
1629821860000|2021-08-24 16:17:40|7038.1|7035.3|7037.6|7034.8|7038.1|7035.3|7037.6|7034.8|3
1629821870000|2021-08-24 16:17:50|7038|7035.2|7038.2|7035.4|7038.2|7035.4|7037.1|7034.3|21
1629821880000|2021-08-24 16:18:00|7038.6|7035.8|7039.2|7036.4|7039.2|7036.4|7038.6|7035.8|4
1629821890000|2021-08-24 16:18:10|7039.1|7036.3|7040|7037.2|7040|7037.2|7039.1|7036.3|2
1629821900000|2021-08-24 16:18:20|7040.1|7037.3|7039.7|7036.9|7041.2|7038.4|7039.2|7036.4|541
1629821910000|2021-08-24 16:18:30|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|12
1629821920000|2021-08-24 16:18:40|7040.7|7037.9|7042.2|7039.4|7042.2|7039.4|7040.7|7037.9|8
1629821930000|2021-08-24 16:18:50|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|7042.7|7039.9|4
1629821940000|2021-08-24 16:19:00|7043.2|7040.4|7043.7|7040.9|7043.7|7040.9|7042.2|7039.4|8
1629821950000|2021-08-24 16:19:10|7043.2|7040.4|7043.7|7040.9|7043.7|7040.9|7043.2|7040.4|13
1629821960000|2021-08-24 16:19:20|7044.2|7041.4|7045.7|7042.9|7046.2|7043.4|7044.2|7041.4|205
1629821970000|2021-08-24 16:19:30|7045.6|7042.8|7043.7|7040.9|7045.6|7042.8|7043.7|7040.9|23
1629821980000|2021-08-24 16:19:40|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|1
1629821990000|2021-08-24 16:19:50|7044.7|7041.9|7044.6|7041.8|7045.2|7042.4|7044.6|7041.8|21
1629822000000|2021-08-24 16:20:00|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|7042.7|7039.9|6
1629822010000|2021-08-24 16:20:10|7043.2|7040.4|7043.2|7040.4|7044.2|7041.4|7042.7|7039.9|15
1629822020000|2021-08-24 16:20:20|7042.7|7039.9|7042.2|7039.4|7042.7|7039.9|7042.2|7039.4|23
1629822030000|2021-08-24 16:20:30|7042.6|7039.8|7042.7|7039.9|7042.7|7039.9|7042.6|7039.8|4
1629822040000|2021-08-24 16:20:40|7043.2|7040.4|7043.2|7040.4|7043.7|7040.9|7042.7|7039.9|10
1629822050000|2021-08-24 16:20:50|7042.2|7039.4|7041.2|7038.4|7042.2|7039.4|7040.7|7037.9|35
1629822060000|2021-08-24 16:21:00|||||||||3
1629822070000|2021-08-24 16:21:10|7041.3|7038.5|7042.2|7039.4|7042.2|7039.4|7041.3|7038.5|4
1629822080000|2021-08-24 16:21:20|7041.7|7038.9|7040|7037.2|7041.7|7038.9|7040|7037.2|15
1629822090000|2021-08-24 16:21:30|7039.1|7036.3|7040.2|7037.4|7040.2|7037.4|7038.2|7035.4|8
1629822100000|2021-08-24 16:21:40|7040.1|7037.3|7040.2|7037.4|7040.2|7037.4|7040.1|7037.3|1
1629822110000|2021-08-24 16:21:50|7040.1|7037.3|7040.3|7037.5|7040.3|7037.5|7040.1|7037.3|0
1629822120000|2021-08-24 16:22:00|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|7041.1|7038.3|10
1629822130000|2021-08-24 16:22:10|7040.1|7037.3|7040.1|7037.3|7040.2|7037.4|7040.1|7037.3|21
1629822140000|2021-08-24 16:22:20|7039.1|7036.3|7038.1|7035.3|7039.1|7036.3|7037.6|7034.8|9
1629822150000|2021-08-24 16:22:30|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7036.6|7033.8|2
1629822160000|2021-08-24 16:22:40|7036.1|7033.3|7037.1|7034.3|7037.1|7034.3|7036.1|7033.3|3
1629822170000|2021-08-24 16:22:50|7037.7|7034.9|7037.7|7034.9|7038.2|7035.4|7037.1|7034.3|15
1629822180000|2021-08-24 16:23:00|7038.1|7035.3|7037.7|7034.9|7038.1|7035.3|7036.1|7033.3|39
1629822190000|2021-08-24 16:23:10|7038.1|7035.3|7038.1|7035.3|7038.7|7035.9|7037.6|7034.8|2
1629822200000|2021-08-24 16:23:20|7038.2|7035.4|7037.7|7034.9|7038.6|7035.8|7037.2|7034.4|42
1629822210000|2021-08-24 16:23:30|7038.1|7035.3|7037.1|7034.3|7038.1|7035.3|7037.1|7034.3|12
1629822220000|2021-08-24 16:23:40|7037.6|7034.8|7037.6|7034.8|7038.1|7035.3|7036.6|7033.8|9
1629822230000|2021-08-24 16:23:50|7037.7|7034.9|7037.6|7034.8|7038.1|7035.3|7036.6|7033.8|87
1629822240000|2021-08-24 16:24:00|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7036.6|7033.8|2
1629822250000|2021-08-24 16:24:10|7037.3|7034.5|7038.2|7035.4|7038.2|7035.4|7037.3|7034.5|5
1629822260000|2021-08-24 16:24:20|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|0
1629822270000|2021-08-24 16:24:30|7038.6|7035.8|7039.1|7036.3|7039.1|7036.3|7038.6|7035.8|2
1629822280000|2021-08-24 16:24:40|7039.6|7036.8|7038.2|7035.4|7039.6|7036.8|7038.1|7035.3|21
1629822290000|2021-08-24 16:24:50|7039.1|7036.3|7039.1|7036.3|7039.1|7036.3|7038.6|7035.8|10
1629822300000|2021-08-24 16:25:00|7039.2|7036.4|7042.7|7039.9|7043.1|7040.3|7039.2|7036.4|95
1629822310000|2021-08-24 16:25:10|7043.1|7040.3|7042.1|7039.3|7043.1|7040.3|7042.1|7039.3|28
1629822320000|2021-08-24 16:25:20|7042|7039.2|7041.1|7038.3|7042|7039.2|7040.2|7037.4|10
1629822330000|2021-08-24 16:25:30|7041.6|7038.8|7041.6|7038.8|7041.7|7038.9|7041.1|7038.3|38
1629822340000|2021-08-24 16:25:40|7042.1|7039.3|7042.7|7039.9|7042.7|7039.9|7042.1|7039.3|39
1629822350000|2021-08-24 16:25:50|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|50
1629822360000|2021-08-24 16:26:00|7042.6|7039.8|7041.1|7038.3|7044.1|7041.3|7041.1|7038.3|10
1629822370000|2021-08-24 16:26:10|7041.2|7038.4|7040.6|7037.8|7041.2|7038.4|7040.2|7037.4|3
1629822380000|2021-08-24 16:26:20|7040.2|7037.4|7040.1|7037.3|7040.2|7037.4|7040.1|7037.3|16
1629822390000|2021-08-24 16:26:30|7040.2|7037.4|7040.7|7037.9|7041.1|7038.3|7040.2|7037.4|0
1629822400000|2021-08-24 16:26:40|7041.1|7038.3|7039.2|7036.4|7041.1|7038.3|7039.2|7036.4|5
1629822410000|2021-08-24 16:26:50|7039.3|7036.5|7038.6|7035.8|7039.3|7036.5|7038.6|7035.8|29
1629822420000|2021-08-24 16:27:00|7038.2|7035.4|7042.9|7040.1|7043.3|7040.5|7038.1|7035.3|2163
1629822430000|2021-08-24 16:27:10|7042.3|7039.5|7042.3|7039.5|7042.9|7040.1|7042.3|7039.5|4
1629822440000|2021-08-24 16:27:20|7041.9|7039.1|7041.3|7038.5|7041.9|7039.1|7041.3|7038.5|23
1629822450000|2021-08-24 16:27:30|7040.9|7038.1|7040.5|7037.7|7040.9|7038.1|7040.5|7037.7|9
1629822460000|2021-08-24 16:27:40|7040.4|7037.6|7039.8|7037|7040.4|7037.6|7038.3|7035.5|39
1629822470000|2021-08-24 16:27:50|7039.9|7037.1|7040.9|7038.1|7040.9|7038.1|7039.9|7037.1|0
1629822480000|2021-08-24 16:28:00|7040.5|7037.7|7039.8|7037|7040.5|7037.7|7039.3|7036.5|9
1629822490000|2021-08-24 16:28:10|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|7039.3|7036.5|0
1629822500000|2021-08-24 16:28:20|7039.9|7037.1|7040.8|7038|7040.8|7038|7039.9|7037.1|8
1629822510000|2021-08-24 16:28:30|7040.4|7037.6|7039.9|7037.1|7040.5|7037.7|7039.9|7037.1|10
1629822520000|2021-08-24 16:28:40|7040.4|7037.6|7040|7037.2|7040.4|7037.6|7039.9|7037.1|25
1629822530000|2021-08-24 16:28:50|7040.4|7037.6|7037.9|7035.1|7040.4|7037.6|7037.9|7035.1|45
1629822540000|2021-08-24 16:29:00|7038|7035.2|7038.9|7036.1|7038.9|7036.1|7038|7035.2|16
1629822550000|2021-08-24 16:29:10|7038.5|7035.7|7039.5|7036.7|7039.5|7036.7|7038.5|7035.7|32
1629822560000|2021-08-24 16:29:20|7039.4|7036.6|7038.4|7035.6|7039.5|7036.7|7038.4|7035.6|4
1629822570000|2021-08-24 16:29:30|7038.9|7036.1|7038.5|7035.7|7038.9|7036.1|7038.5|7035.7|10
1629822580000|2021-08-24 16:29:40|7039.3|7036.5|7038.4|7035.6|7039.3|7036.5|7038.4|7035.6|21
1629822590000|2021-08-24 16:29:50|7038.9|7036.1|7038.9|7036.1|7038.9|7036.1|7038.9|7036.1|1
1629822600000|2021-08-24 16:30:00|7039.3|7036.5|7042.5|7039.7|7042.5|7039.7|7039.3|7036.5|75
1629822610000|2021-08-24 16:30:10|7042.6|7039.8|7042.9|7040.1|7043.5|7040.7|7042.6|7039.8|12
1629822620000|2021-08-24 16:30:20|7042.5|7039.7|7044.1|7041.3|7044.1|7041.3|7041.9|7039.1|260
1629822630000|2021-08-24 16:30:30|7044.5|7041.7|7044.1|7041.3|7045|7042.2|7043.6|7040.8|5
1629822640000|2021-08-24 16:30:40|7044.5|7041.7|7044.1|7041.3|7045.1|7042.3|7044|7041.2|5
1629822650000|2021-08-24 16:30:50|7045|7042.2|7044.1|7041.3|7045.1|7042.3|7044.1|7041.3|62
1629822660000|2021-08-24 16:31:00|7044.5|7041.7|7044.6|7041.8|7045.5|7042.7|7044.1|7041.3|18
1629822670000|2021-08-24 16:31:10|7045.1|7042.3|7045.1|7042.3|7045.1|7042.3|7045|7042.2|0
1629822680000|2021-08-24 16:31:20|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|3
1629822690000|2021-08-24 16:31:30|7045.1|7042.3|7044.5|7041.7|7045.5|7042.7|7044.5|7041.7|7
1629822700000|2021-08-24 16:31:40|7044.6|7041.8|7044.6|7041.8|7045.5|7042.7|7044.1|7041.3|41
1629822710000|2021-08-24 16:31:50|7045.1|7042.3|7044.5|7041.7|7045.1|7042.3|7044.5|7041.7|48
1629822720000|2021-08-24 16:32:00|7044.1|7041.3|7043.6|7040.8|7044.1|7041.3|7043.5|7040.7|23
1629822730000|2021-08-24 16:32:10|7043.5|7040.7|7042.5|7039.7|7043.5|7040.7|7041.6|7038.8|10
1629822740000|2021-08-24 16:32:20|7041.9|7039.1|7042.5|7039.7|7042.5|7039.7|7041.5|7038.7|5
1629822750000|2021-08-24 16:32:30|7042.6|7039.8|7042.6|7039.8|7042.6|7039.8|7042.5|7039.7|3
1629822760000|2021-08-24 16:32:40|7042.5|7039.7|7042.5|7039.7|7042.5|7039.7|7042|7039.2|36
1629822770000|2021-08-24 16:32:50|7042.6|7039.8|7042.6|7039.8|7042.6|7039.8|7042.5|7039.7|41
1629822780000|2021-08-24 16:33:00|7043.6|7040.8|7044|7041.2|7044|7041.2|7043.5|7040.7|24
1629822790000|2021-08-24 16:33:10|7044.5|7041.7|7044.5|7041.7|7044.6|7041.8|7044.5|7041.7|4
1629822800000|2021-08-24 16:33:20|7043.6|7040.8|7043.6|7040.8|7043.6|7040.8|7043.6|7040.8|10
1629822810000|2021-08-24 16:33:30|7043.5|7040.7|7042.5|7039.7|7043.5|7040.7|7042.5|7039.7|19
1629822820000|2021-08-24 16:33:40|7042.6|7039.8|7043.5|7040.7|7043.5|7040.7|7042.6|7039.8|2
1629822830000|2021-08-24 16:33:50|7043.6|7040.8|7043.5|7040.7|7044|7041.2|7043.5|7040.7|0
1629822840000|2021-08-24 16:34:00|7043.6|7040.8|7042.5|7039.7|7044|7041.2|7042.5|7039.7|15
1629822850000|2021-08-24 16:34:10|7042.6|7039.8|7041.6|7038.8|7043|7040.2|7041.5|7038.7|5
1629822860000|2021-08-24 16:34:20|7041.5|7038.7|7042|7039.2|7042|7039.2|7040.6|7037.8|3
1629822870000|2021-08-24 16:34:30|7042.5|7039.7|7042.5|7039.7|7043|7040.2|7042|7039.2|25
1629822880000|2021-08-24 16:34:40|7041.6|7038.8|7045|7042.2|7045|7042.2|7041.6|7038.8|71
1629822890000|2021-08-24 16:34:50|7044.6|7041.8|7044.5|7041.7|7044.6|7041.8|7044.5|7041.7|25
1629822900000|2021-08-24 16:35:00|7045.5|7042.7|7044|7041.2|7045.5|7042.7|7043.6|7040.8|25
1629822910000|2021-08-24 16:35:10|7044.5|7041.7|7043|7040.2|7044.6|7041.8|7043|7040.2|37
1629822930000|2021-08-24 16:35:30|7043.5|7040.7|7044|7041.2|7044.5|7041.7|7043.5|7040.7|18
1629822940000|2021-08-24 16:35:40|7043.5|7040.7|7044|7041.2|7044|7041.2|7043.5|7040.7|2
1629822950000|2021-08-24 16:35:50|7043.5|7040.7|7043.5|7040.7|7044.5|7041.7|7043.5|7040.7|40
1629822960000|2021-08-24 16:36:00|7044|7041.2|7043.9|7041.1|7044|7041.2|7043.5|7040.7|11
1629822970000|2021-08-24 16:36:10|7043.5|7040.7|7043|7040.2|7044|7041.2|7043|7040.2|42
1629822980000|2021-08-24 16:36:20|7043.5|7040.7|7042|7039.2|7043.5|7040.7|7041.6|7038.8|20
1629822990000|2021-08-24 16:36:30|7042.5|7039.7|7043|7040.2|7043.5|7040.7|7042.5|7039.7|12
1629823000000|2021-08-24 16:36:40|7043.5|7040.7|7043.5|7040.7|7043.5|7040.7|7043.5|7040.7|20
1629823010000|2021-08-24 16:36:50|7043.9|7041.1|7043.5|7040.7|7044|7041.2|7042.5|7039.7|4
1629823020000|2021-08-24 16:37:00|7043.9|7041.1|7044|7041.2|7044.5|7041.7|7043.9|7041.1|59
1629823030000|2021-08-24 16:37:10|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|10
1629823040000|2021-08-24 16:37:20|7044.3|7041.5|7041|7038.2|7044.3|7041.5|7041|7038.2|24
1629823050000|2021-08-24 16:37:30|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|7041.5|7038.7|4
1629823060000|2021-08-24 16:37:40|7040.5|7037.7|7040.6|7037.8|7041|7038.2|7040.5|7037.7|20
1629823070000|2021-08-24 16:37:50|7041.5|7038.7|7041.5|7038.7|7042|7039.2|7041.5|7038.7|7
1629823080000|2021-08-24 16:38:00|7040.6|7037.8|7041.1|7038.3|7041.5|7038.7|7039.5|7036.7|1158
1629823090000|2021-08-24 16:38:10|7040.6|7037.8|7041.5|7038.7|7041.6|7038.8|7040.6|7037.8|26
1629823100000|2021-08-24 16:38:20|7041.3|7038.5|7040.5|7037.7|7041.3|7038.5|7039.7|7036.9|28
1629823110000|2021-08-24 16:38:30|7040.1|7037.3|7039.6|7036.8|7040.1|7037.3|7037.6|7034.8|41
1629823120000|2021-08-24 16:38:40|7040.6|7037.8|7040|7037.2|7040.6|7037.8|7040|7037.2|1
1629823130000|2021-08-24 16:38:50|7039.7|7036.9|7041.5|7038.7|7041.5|7038.7|7039.7|7036.9|5
1629823140000|2021-08-24 16:39:00|7041.6|7038.8|7042.6|7039.8|7042.6|7039.8|7041.6|7038.8|24
1629823150000|2021-08-24 16:39:10|7042.5|7039.7|7042.6|7039.8|7043|7040.2|7041.7|7038.9|8
1629823170000|2021-08-24 16:39:30|7043.1|7040.3|7043.5|7040.7|7043.5|7040.7|7042.6|7039.8|0
1629823180000|2021-08-24 16:39:40|7043.6|7040.8|7042|7039.2|7043.6|7040.8|7042|7039.2|11
1629823190000|2021-08-24 16:39:50|7042.1|7039.3|7043.5|7040.7|7043.5|7040.7|7042.1|7039.3|2
1629823200000|2021-08-24 16:40:00|7043.1|7040.3|7043.6|7040.8|7043.6|7040.8|7042.5|7039.7|12
1629823210000|2021-08-24 16:40:10|7044.1|7041.3|7043.6|7040.8|7044.6|7041.8|7043.6|7040.8|8
1629823220000|2021-08-24 16:40:20|7043.5|7040.7|7043.5|7040.7|7043.5|7040.7|7043|7040.2|3
1629823240000|2021-08-24 16:40:40|7043.6|7040.8|7044.5|7041.7|7045|7042.2|7043.6|7040.8|30
1629823250000|2021-08-24 16:40:50|7044.6|7041.8|7045.6|7042.8|7045.6|7042.8|7044.6|7041.8|24
1629823260000|2021-08-24 16:41:00|7045.5|7042.7|7045.1|7042.3|7045.5|7042.7|7045.1|7042.3|9
1629823270000|2021-08-24 16:41:10|7045.6|7042.8|7044.5|7041.7|7045.6|7042.8|7044.5|7041.7|12
1629823280000|2021-08-24 16:41:20|7043.7|7040.9|7047.1|7044.3|7047.2|7044.4|7043.7|7040.9|69
1629823290000|2021-08-24 16:41:30|7047.2|7044.4|7047.1|7044.3|7047.2|7044.4|7046.6|7043.8|8
1629823300000|2021-08-24 16:41:40|7047.2|7044.4|7047.6|7044.8|7047.7|7044.9|7046.6|7043.8|82
1629823310000|2021-08-24 16:41:50|7047.7|7044.9|7047.6|7044.8|7049.2|7046.4|7047.6|7044.8|41
1629823320000|2021-08-24 16:42:00|7047.7|7044.9|7048.6|7045.8|7048.7|7045.9|7047.7|7044.9|39
1629823330000|2021-08-24 16:42:10|7048.7|7045.9|7050.1|7047.3|7050.5|7047.7|7048.6|7045.8|24
1629823340000|2021-08-24 16:42:20|7050.6|7047.8|7051.7|7048.9|7052.6|7049.8|7050.6|7047.8|121
1629823350000|2021-08-24 16:42:30|7051.6|7048.8|7053.7|7050.9|7054.1|7051.3|7051.6|7048.8|63
1629823360000|2021-08-24 16:42:40|7053.6|7050.8|7054.7|7051.9|7054.7|7051.9|7053.6|7050.8|37
1629823370000|2021-08-24 16:42:50|7054.8|7052|7053.2|7050.4|7055.2|7052.4|7053.1|7050.3|29
1629823380000|2021-08-24 16:43:00|7053.6|7050.8|7053.8|7051|7054.2|7051.4|7052.7|7049.9|61
1629823390000|2021-08-24 16:43:10|7054.6|7051.8|7054.2|7051.4|7054.7|7051.9|7054.1|7051.3|16
1629823400000|2021-08-24 16:43:20|7053.8|7051|7054.2|7051.4|7054.2|7051.4|7053.6|7050.8|8
1629823410000|2021-08-24 16:43:30|7054.6|7051.8|7056.7|7053.9|7057.2|7054.4|7054.6|7051.8|133
1629823420000|2021-08-24 16:43:40|7056.6|7053.8|7055.7|7052.9|7056.8|7054|7055.7|7052.9|12
1629823430000|2021-08-24 16:43:50|7055.8|7053|7056.7|7053.9|7057.6|7054.8|7055.8|7053|16
1629823440000|2021-08-24 16:44:00|7056.8|7054|7056.2|7053.4|7057.8|7055|7055.6|7052.8|45
1629823450000|2021-08-24 16:44:10|7055.7|7052.9|7055.6|7052.8|7055.7|7052.9|7055.6|7052.8|16
1629823460000|2021-08-24 16:44:20|7055.2|7052.4|7055.2|7052.4|7055.6|7052.8|7053.6|7050.8|103
1629823470000|2021-08-24 16:44:30|7055.6|7052.8|7056.1|7053.3|7056.1|7053.3|7055.2|7052.4|55
1629823480000|2021-08-24 16:44:40|7056.6|7053.8|7056.6|7053.8|7058.6|7055.8|7056.6|7053.8|441
1629823490000|2021-08-24 16:44:50|7056.5|7053.7|7056.5|7053.7|7056.6|7053.8|7056|7053.2|7
1629823500000|2021-08-24 16:45:00|7057|7054.2|7054.6|7051.8|7057|7054.2|7054.5|7051.7|55
1629823510000|2021-08-24 16:45:10|7054.7|7051.9|7054.6|7051.8|7055.1|7052.3|7054.5|7051.7|8
1629823520000|2021-08-24 16:45:20|7055.6|7052.8|7057.1|7054.3|7057.1|7054.3|7055.6|7052.8|5
1629823530000|2021-08-24 16:45:30|7057|7054.2|7057|7054.2|7057|7054.2|7057|7054.2|0
1629823540000|2021-08-24 16:45:40|7056.6|7053.8|7057.6|7054.8|7058|7055.2|7055.5|7052.7|61
1629823550000|2021-08-24 16:45:50|7058.6|7055.8|7057|7054.2|7058.6|7055.8|7057|7054.2|45
1629823560000|2021-08-24 16:46:00|7056.6|7053.8|7055.6|7052.8|7056.6|7053.8|7055.6|7052.8|15
1629823570000|2021-08-24 16:46:10|7056|7053.2|7054.6|7051.8|7056|7053.2|7054.5|7051.7|7
1629823580000|2021-08-24 16:46:20|7054.5|7051.7|7053.5|7050.7|7055|7052.2|7053.5|7050.7|40
1629823590000|2021-08-24 16:46:30|7053.6|7050.8|7053.5|7050.7|7053.6|7050.8|7053|7050.2|52
1629823600000|2021-08-24 16:46:40|7052.6|7049.8|7052.5|7049.7|7052.6|7049.8|7052.5|7049.7|31
1629823610000|2021-08-24 16:46:50|7052|7049.2|7051.5|7048.7|7052|7049.2|7050|7047.2|24
1629823620000|2021-08-24 16:47:00|7051|7048.2|7045|7042.2|7051|7048.2|7045|7042.2|147
1629823630000|2021-08-24 16:47:10|7045.6|7042.8|7048.1|7045.3|7048.6|7045.8|7045.5|7042.7|422
1629823640000|2021-08-24 16:47:20|7048.6|7045.8|7046.6|7043.8|7048.6|7045.8|7046.6|7043.8|32
1629823650000|2021-08-24 16:47:30|7046.7|7043.9|7046.7|7043.9|7046.7|7043.9|7046.2|7043.4|40
1629823660000|2021-08-24 16:47:40|7046.6|7043.8|7045.8|7043|7046.7|7043.9|7045.6|7042.8|33
1629823670000|2021-08-24 16:47:50|7046.6|7043.8|7047.8|7045|7047.8|7045|7046.2|7043.4|282
1629823680000|2021-08-24 16:48:00|7048.2|7045.4|7045.7|7042.9|7048.2|7045.4|7045.7|7042.9|12
1629823690000|2021-08-24 16:48:10|7045.6|7042.8|7045.7|7042.9|7045.8|7043|7044.6|7041.8|29
1629823700000|2021-08-24 16:48:20|7045.8|7043|7045.7|7042.9|7045.8|7043|7045.7|7042.9|1
1629823710000|2021-08-24 16:48:30|7046.2|7043.4|7046.2|7043.4|7046.7|7043.9|7046.2|7043.4|7
1629823720000|2021-08-24 16:48:40|7046.7|7043.9|7046.6|7043.8|7047.2|7044.4|7046.6|7043.8|12
1629823730000|2021-08-24 16:48:50|7046.2|7043.4|7047.4|7044.6|7047.4|7044.6|7045.8|7043|555
1629823740000|2021-08-24 16:49:00|7047.8|7045|7049.8|7047|7049.8|7047|7047.8|7045|59
1629823750000|2021-08-24 16:49:10|7049.4|7046.6|7048.3|7045.5|7049.4|7046.6|7048.3|7045.5|127
1629823760000|2021-08-24 16:49:20|7048.8|7046|7048.8|7046|7048.8|7046|7048.3|7045.5|7
1629823770000|2021-08-24 16:49:30|7048.3|7045.5|7047.9|7045.1|7048.8|7046|7047.9|7045.1|15
1629823780000|2021-08-24 16:49:40|7048.4|7045.6|7049.8|7047|7050.3|7047.5|7048.3|7045.5|3
1629823790000|2021-08-24 16:49:50|7050.3|7047.5|7049.8|7047|7050.4|7047.6|7049.8|7047|21
1629823800000|2021-08-24 16:50:00|7050.8|7048|7050.8|7048|7051.8|7049|7050.8|7048|12
1629823810000|2021-08-24 16:50:10|7049.9|7047.1|7050.3|7047.5|7050.3|7047.5|7048.8|7046|129
1629823820000|2021-08-24 16:50:20|7050.8|7048|7049.8|7047|7050.8|7048|7049.8|7047|30
1629823830000|2021-08-24 16:50:30|7049.9|7047.1|7050.4|7047.6|7050.8|7048|7049.9|7047.1|2
1629823840000|2021-08-24 16:50:40|7051.1|7047.1|7056.1|7053.3|7056.5|7053.7|7050.5|7047.1|2273
1629823850000|2021-08-24 16:50:50|7055.7|7052.9|7055.1|7052.3|7056.1|7053.3|7054.1|7051.3|52
1629823860000|2021-08-24 16:51:00|7055.3|7052.5|7056.2|7053.4|7056.3|7053.5|7055.3|7052.5|65
1629823870000|2021-08-24 16:51:10|7056.7|7053.9|7056.3|7053.5|7056.7|7053.9|7055.1|7052.3|91
1629823880000|2021-08-24 16:51:20|7056.7|7053.9|7055.1|7052.3|7056.7|7053.9|7054.6|7051.8|49
1629823890000|2021-08-24 16:51:30|7055|7052.2|7054.6|7051.8|7055.1|7052.3|7054.1|7051.3|124
1629823900000|2021-08-24 16:51:40|7055.1|7052.3|7054.1|7051.3|7055.2|7052.4|7054.1|7051.3|21
1629823910000|2021-08-24 16:51:50|7054.7|7051.9|7053.1|7050.3|7054.7|7051.9|7053.1|7050.3|59
1629823920000|2021-08-24 16:52:00|7052.7|7049.9|7054.7|7051.9|7054.7|7051.9|7052.2|7049.4|197
1629823930000|2021-08-24 16:52:10|7054.3|7051.5|7055.1|7052.3|7055.1|7052.3|7054.1|7051.3|51
1629823940000|2021-08-24 16:52:20|7054.7|7051.9|7055.2|7052.4|7056.1|7053.3|7054.7|7051.9|70
1629823950000|2021-08-24 16:52:30|7055.1|7052.3|7055.2|7052.4|7055.2|7052.4|7054.1|7051.3|87
1629823960000|2021-08-24 16:52:40|7055.1|7052.3|7055.7|7052.9|7055.7|7052.9|7055.1|7052.3|9
1629823970000|2021-08-24 16:52:50|7056.1|7053.3|7055.6|7052.8|7056.2|7053.4|7055.6|7052.8|71
1629823980000|2021-08-24 16:53:00|7055.5|7052.7|7054.2|7051.4|7055.5|7052.7|7052.6|7049.8|45
1629823990000|2021-08-24 16:53:10|7054.3|7051.5|7054.2|7051.4|7054.7|7051.9|7054.1|7051.3|15
1629824000000|2021-08-24 16:53:20|7054.1|7051.3|7055.1|7052.3|7055.1|7052.3|7054.1|7051.3|18
1629824010000|2021-08-24 16:53:30|7054.2|7051.4|7053.2|7050.4|7055.1|7052.3|7053.1|7050.3|59
1629824020000|2021-08-24 16:53:40|7053.7|7050.9|7054.1|7051.3|7054.1|7051.3|7053.7|7050.9|7
1629824030000|2021-08-24 16:53:50|7054.6|7051.8|7054.6|7051.8|7054.7|7051.9|7054.1|7051.3|34
1629824040000|2021-08-24 16:54:00|7054.7|7051.9|7057.1|7054.3|7058.2|7055.4|7054.7|7051.9|101
1629824050000|2021-08-24 16:54:10|7057.2|7054.4|7057.1|7054.3|7057.6|7054.8|7056.6|7053.8|10
1629824060000|2021-08-24 16:54:20|7056.6|7053.8|7055.6|7052.8|7056.6|7053.8|7055.1|7052.3|58
1629824070000|2021-08-24 16:54:30|7055.2|7052.4|7053.1|7050.3|7055.2|7052.4|7053.1|7050.3|199
1629824080000|2021-08-24 16:54:40|7052.2|7049.4|7052.2|7049.4|7052.9|7050.1|7052.1|7049.3|114
1629824090000|2021-08-24 16:54:50|7052.1|7049.3|7050.1|7047.3|7052.1|7049.3|7050.1|7047.3|64
1629824100000|2021-08-24 16:55:00|7050.2|7047.4|7051.6|7048.8|7051.7|7048.9|7050.2|7047.4|6
1629824110000|2021-08-24 16:55:10|7051.7|7048.9|7052.2|7049.4|7052.7|7049.9|7051.7|7048.9|14
1629824120000|2021-08-24 16:55:20|7053.2|7050.4|7053.2|7050.4|7053.6|7050.8|7053.1|7050.3|11
1629824130000|2021-08-24 16:55:30|7053.6|7050.8|7053.3|7050.5|7054.6|7051.8|7053.1|7050.3|71
1629824140000|2021-08-24 16:55:40|7053.7|7050.9|7053.2|7050.4|7054.1|7051.3|7053.1|7050.3|11
1629824150000|2021-08-24 16:55:50|7053.1|7050.3|7055.1|7052.3|7055.1|7052.3|7053.1|7050.3|20
1629824160000|2021-08-24 16:56:00|7055|7052.2|7055.2|7052.4|7055.2|7052.4|7054.2|7051.4|27
1629824170000|2021-08-24 16:56:10|7055.6|7052.8|7056.2|7053.4|7056.2|7053.4|7055.2|7052.4|29
1629824180000|2021-08-24 16:56:20|7056.1|7053.3|7056.2|7053.4|7056.2|7053.4|7056.1|7053.3|11
1629824190000|2021-08-24 16:56:30|7056.6|7053.8|7058.1|7055.3|7058.2|7055.4|7056.6|7053.8|19
1629824200000|2021-08-24 16:56:40|7058.6|7055.8|7059.1|7056.3|7060.3|7057.4|7058.1|7055.3|246
1629824210000|2021-08-24 16:56:50|7059.2|7056.4|7057|7054.2|7059.6|7056.8|7056|7053.2|448
1629824220000|2021-08-24 16:57:00|7057.5|7054.7|7056|7053.2|7057.9|7055.1|7056|7053.2|32
1629824230000|2021-08-24 16:57:10|7056.1|7053.3|7056.4|7053.6|7056.5|7053.7|7056.1|7053.3|0
1629824240000|2021-08-24 16:57:20|7056.5|7053.7|7056|7053.2|7057.4|7054.6|7056|7053.2|20
1629824250000|2021-08-24 16:57:30|7056.5|7053.7|7058.1|7055.3|7059.1|7056.3|7056.5|7053.7|380
1629824260000|2021-08-24 16:57:40|7057.2|7054.4|7058.1|7055.3|7058.1|7055.3|7057.2|7054.4|9
1629824270000|2021-08-24 16:57:50|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|6
1629824280000|2021-08-24 16:58:00|7056.9|7054.1|7055.6|7052.8|7056.9|7054.1|7055.6|7052.8|117
1629824290000|2021-08-24 16:58:10|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|22
1629824300000|2021-08-24 16:58:20|7056|7053.2|7056.1|7053.3|7056.1|7053.3|7055.6|7052.8|5
1629824310000|2021-08-24 16:58:30|7056.2|7053.4|7056.1|7053.3|7056.7|7053.9|7056.1|7053.3|9
1629824320000|2021-08-24 16:58:40|7056|7053.2|7053.5|7050.7|7056|7053.2|7052.1|7049.3|65
1629824330000|2021-08-24 16:58:50|7053.6|7050.8|7054.5|7051.7|7055.1|7052.3|7053.5|7050.7|4
1629824340000|2021-08-24 16:59:00|7054.1|7051.3|7054|7051.2|7054.9|7052.1|7053.9|7051.1|4
1629824350000|2021-08-24 16:59:10|7054.1|7051.3|7059|7056.2|7059.1|7056.3|7054.1|7051.3|157
1629824360000|2021-08-24 16:59:20|7059.1|7056.3|7059.1|7056.3|7059.9|7057.1|7059|7056.2|99
1629824370000|2021-08-24 16:59:30|7059.2|7056.4|7059.6|7056.8|7060.3|7057.5|7059.2|7056.4|87
1629824380000|2021-08-24 16:59:40|7059.1|7056.3|7058.7|7055.9|7059.7|7056.9|7058.7|7055.9|76
1629824390000|2021-08-24 16:59:50|7058.6|7055.8|7057.6|7054.8|7058.6|7055.8|7057.6|7054.8|13
1629824400000|2021-08-24 17:00:00|7057.2|7054.4|7059.8|7057|7059.8|7057|7057.2|7054.4|10
1629824410000|2021-08-24 17:00:10|7060.3|7057.5|7059.3|7056.5|7061.1|7058.3|7059.3|7056.5|86
1629824420000|2021-08-24 17:00:20|7058.3|7055.5|7057.3|7054.5|7058.8|7056|7057.3|7054.5|84
1629824430000|2021-08-24 17:00:30|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7055.3|7052.5|129
1629824440000|2021-08-24 17:00:40|7056.7|7053.9|7053.7|7050.9|7056.7|7053.9|7053.7|7050.9|99
1629824450000|2021-08-24 17:00:50|7054.2|7051.4|7054.2|7051.4|7055.1|7052.3|7053.1|7050.3|24
1629824460000|2021-08-24 17:01:00|7054.1|7051.3|7053.1|7050.3|7054.2|7051.4|7053.1|7050.3|51
1629824470000|2021-08-24 17:01:10|7053.2|7050.4|7052.7|7049.9|7053.2|7050.4|7051.1|7048.3|10
1629824480000|2021-08-24 17:01:20|7053.1|7050.3|7053.3|7050.5|7053.3|7050.5|7051.2|7048.4|152
1629824490000|2021-08-24 17:01:30|7052.8|7050|7051.8|7049|7052.8|7050|7051.8|7049|27
1629824500000|2021-08-24 17:01:40|7052.3|7049.5|7054.4|7051.6|7054.4|7051.6|7052.3|7049.5|5
1629824510000|2021-08-24 17:01:50|7055.8|7053|7056.3|7053.5|7057.3|7054.5|7055.8|7053|14
1629824520000|2021-08-24 17:02:00|7055.8|7053|7054.8|7052|7055.8|7053|7054.8|7052|111
1629824530000|2021-08-24 17:02:10|7054.4|7051.6|7054.4|7051.6|7054.4|7051.6|7054.3|7051.5|18
1629824540000|2021-08-24 17:02:20|7055.3|7052.5|7056.3|7053.5|7056.4|7053.6|7055.3|7052.5|35
1629824550000|2021-08-24 17:02:30|7055.4|7052.6|7056.4|7053.6|7056.4|7053.6|7055.4|7052.6|11
1629824560000|2021-08-24 17:02:40|7056.5|7053.7|7057.3|7054.5|7057.4|7054.6|7056.5|7053.7|6
1629824570000|2021-08-24 17:02:50|7057.4|7054.6|7057.9|7055.1|7057.9|7055.1|7057.3|7054.5|14
1629824580000|2021-08-24 17:03:00|7058.3|7055.5|7058.9|7056.1|7060.4|7057.6|7058.3|7055.5|687
1629824590000|2021-08-24 17:03:10|7059|7056.2|7059.4|7056.6|7059.4|7056.6|7058.9|7056.1|9
1629824600000|2021-08-24 17:03:20|7059.5|7056.7|7059.3|7056.5|7060|7057.2|7059|7056.2|58
1629824610000|2021-08-24 17:03:30|7058.8|7056|7059.3|7056.5|7059.3|7056.5|7058.3|7055.5|18
1629824620000|2021-08-24 17:03:40|7058.9|7056.1|7058.9|7056.1|7060.3|7057.5|7058.9|7056.1|37
1629824630000|2021-08-24 17:03:50|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|7058.3|7055.5|4
1629824640000|2021-08-24 17:04:00|7058.5|7055.7|7058.3|7055.5|7059.2|7056.4|7058.3|7055.5|20
1629824650000|2021-08-24 17:04:10|7057.8|7055|7057.4|7054.6|7058.3|7055.5|7057.3|7054.5|27
1629824660000|2021-08-24 17:04:20|7058.3|7055.5|7057.3|7054.5|7058.3|7055.5|7057.3|7054.5|10
1629824670000|2021-08-24 17:04:30|7056.4|7053.6|7057.8|7055|7058.3|7055.5|7056.4|7053.6|28
1629824690000|2021-08-24 17:04:50|7058.3|7055.5|7058.4|7055.6|7058.8|7056|7058.3|7055.5|6
1629824700000|2021-08-24 17:05:00|7058.8|7056|7055.4|7052.6|7058.8|7056|7055.4|7052.6|39
1629824710000|2021-08-24 17:05:10|7056.3|7053.5|7056.7|7053.9|7056.8|7054|7056.3|7053.5|23
1629824720000|2021-08-24 17:05:20|7055.2|7052.4|7055.2|7052.4|7055.3|7052.5|7055.2|7052.4|0
1629824730000|2021-08-24 17:05:30|7055.3|7052.5|7054.2|7051.4|7055.3|7052.5|7053.7|7050.9|101
1629824740000|2021-08-24 17:05:40|7054.7|7051.9|7055.2|7052.4|7055.2|7052.4|7054.7|7051.9|4
1629824750000|2021-08-24 17:05:50|||||||||2
1629824760000|2021-08-24 17:06:00|7055.7|7052.9|7057.2|7054.4|7057.2|7054.4|7055.7|7052.9|7
1629824770000|2021-08-24 17:06:10|7056.3|7053.5|7056.2|7053.4|7056.3|7053.5|7056.2|7053.4|19
1629824780000|2021-08-24 17:06:20|||||||||9
1629824790000|2021-08-24 17:06:30|7055.4|7052.6|7053.7|7050.9|7055.4|7052.6|7053.2|7050.4|53
1629824800000|2021-08-24 17:06:40|7053.2|7050.4|7053.1|7050.3|7055.2|7052.4|7052.3|7049.5|134
1629824810000|2021-08-24 17:06:50|7052.6|7049.8|7051.7|7048.9|7052.6|7049.8|7051.7|7048.9|62
1629824820000|2021-08-24 17:07:00|7051.6|7048.8|7054.2|7051.4|7054.2|7051.4|7051.6|7048.8|24
1629824830000|2021-08-24 17:07:10|7054.1|7051.3|7052.7|7049.9|7054.1|7051.3|7052.7|7049.9|5
1629824840000|2021-08-24 17:07:20|7053|7050.2|7054.2|7051.4|7055.1|7052.3|7052.2|7049.4|7
1629824850000|2021-08-24 17:07:30|7054.1|7051.3|7054.2|7051.4|7054.2|7051.4|7053.7|7050.9|4
1629824860000|2021-08-24 17:07:40|7054.1|7051.3|7053.1|7050.3|7054.1|7051.3|7053.1|7050.3|16
1629824870000|2021-08-24 17:07:50|7053.2|7050.4|7052.1|7049.3|7053.7|7050.9|7052.1|7049.3|25
1629824880000|2021-08-24 17:08:00|7051.2|7048.4|7051.1|7048.3|7051.2|7048.4|7051.1|7048.3|12
1629824890000|2021-08-24 17:08:10|||||||||72
1629824900000|2021-08-24 17:08:20|7050.1|7047.3|7050.7|7047.9|7051.1|7048.3|7050.1|7047.3|25
1629824910000|2021-08-24 17:08:30|7051.1|7048.3|7050.5|7047.7|7051.1|7048.3|7050.1|7047.3|9
1629824920000|2021-08-24 17:08:40|7050.1|7047.3|7051.1|7048.3|7051.1|7048.3|7050.1|7047.3|3
1629824930000|2021-08-24 17:08:50|7050.1|7047.3|7047.1|7044.3|7051.1|7048.3|7047.1|7044.3|242
1629824940000|2021-08-24 17:09:00|7047.5|7044.7|7049.1|7046.3|7049.1|7046.3|7047.1|7044.3|85
1629824950000|2021-08-24 17:09:10|7049|7046.2|7049.9|7047.1|7050|7047.2|7048.9|7046.1|33
1629824960000|2021-08-24 17:09:20|7049.2|7046.4|7049.1|7046.3|7049.6|7046.8|7049|7046.2|26
1629824970000|2021-08-24 17:09:30|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|7049.5|7046.7|10
1629824980000|2021-08-24 17:09:40|7049.9|7047.1|7050.1|7047.3|7050.1|7047.3|7049.9|7047.1|27
1629824990000|2021-08-24 17:09:50|7050|7047.2|7050|7047.2|7050.1|7047.3|7049.9|7047.1|51
1629825000000|2021-08-24 17:10:00|7050.1|7047.3|7048.1|7045.3|7050.1|7047.3|7048|7045.2|19
1629825010000|2021-08-24 17:10:10|7048|7045.2|7048.1|7045.3|7048.1|7045.3|7048|7045.2|7
1629825020000|2021-08-24 17:10:20|7048|7045.2|7048.1|7045.3|7048.1|7045.3|7048|7045.2|29
1629825030000|2021-08-24 17:10:30|7049|7046.2|7049|7046.2|7049.1|7046.3|7048.1|7045.3|324
1629825040000|2021-08-24 17:10:40|||||||||8
1629825050000|2021-08-24 17:10:50|7049.1|7046.3|7049.1|7046.3|7049.1|7046.3|7049|7046.2|21
1629825060000|2021-08-24 17:11:00|7049.5|7046.7|7048.9|7046.1|7049.9|7047.1|7048.9|7046.1|46
1629825070000|2021-08-24 17:11:10|7048.1|7045.3|7046|7043.2|7048.1|7045.3|7045.1|7042.3|23
1629825080000|2021-08-24 17:11:20|7046.1|7043.3|7046|7043.2|7046.1|7043.3|7045.9|7043.1|61
1629825090000|2021-08-24 17:11:30|7046.7|7043.9|7046.2|7043.4|7047.5|7044.7|7046.2|7043.4|99
1629825100000|2021-08-24 17:11:40|7047.1|7044.3|7045.6|7042.8|7047.2|7044.4|7045.2|7042.4|5
1629825110000|2021-08-24 17:11:50|7044.6|7041.8|7044.6|7041.8|7044.7|7041.9|7044.1|7041.3|40
1629825120000|2021-08-24 17:12:00|7044.7|7041.9|7045.7|7042.9|7045.7|7042.9|7044.7|7041.9|4
1629825130000|2021-08-24 17:12:10|7046.1|7043.3|7045.2|7042.4|7046.1|7043.3|7045.1|7042.3|10
1629825140000|2021-08-24 17:12:20|7046.1|7043.3|7044.2|7041.4|7046.1|7043.3|7044.2|7041.4|16
1629825150000|2021-08-24 17:12:30|7044.7|7041.9|7045.3|7042.5|7046.2|7043.4|7044.7|7041.9|180
1629825160000|2021-08-24 17:12:40|7045.8|7043|7045.2|7042.4|7046.3|7043.5|7045.1|7042.3|185
1629825170000|2021-08-24 17:12:50|7046.8|7044|7047.8|7045|7047.8|7045|7046.8|7044|21
1629825180000|2021-08-24 17:13:00|7048.3|7045.5|7047.2|7044.4|7048.3|7045.5|7046.8|7044|298
1629825190000|2021-08-24 17:13:10|7047.3|7044.5|7045.2|7042.4|7047.3|7044.5|7045.2|7042.4|21
1629825200000|2021-08-24 17:13:20|7045.7|7042.9|7043.8|7041|7045.7|7042.9|7043.2|7040.4|53
1629825210000|2021-08-24 17:13:30|7043.3|7040.5|7044.2|7041.4|7044.2|7041.4|7043.3|7040.5|3
1629825220000|2021-08-24 17:13:40|7045.1|7042.3|7045.3|7042.5|7045.7|7042.9|7044.7|7041.9|32
1629825230000|2021-08-24 17:13:50|7046.2|7043.4|7044.3|7041.5|7046.3|7043.5|7044.3|7041.5|71
1629825240000|2021-08-24 17:14:00|7044.7|7041.9|7044.2|7041.4|7046.2|7043.4|7044.2|7041.4|96
1629825250000|2021-08-24 17:14:10|7044.3|7041.5|7044.7|7041.9|7044.7|7041.9|7044.2|7041.4|2
1629825260000|2021-08-24 17:14:20|7044.4|7041.6|7043.8|7041|7045.3|7042.5|7043.7|7040.9|18
1629825270000|2021-08-24 17:14:30|7043.7|7040.9|7042.8|7040|7043.8|7041|7041.8|7039|30
1629825280000|2021-08-24 17:14:40|7042.7|7039.9|7044.3|7041.5|7044.3|7041.5|7042.7|7039.9|5
1629825290000|2021-08-24 17:14:50|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|7044.7|7041.9|9
1629825300000|2021-08-24 17:15:00|7044.3|7041.5|7047.2|7044.4|7047.2|7044.4|7044.3|7041.5|51
1629825310000|2021-08-24 17:15:10|7047.3|7044.5|7047.3|7044.5|7047.7|7044.9|7046.2|7043.4|13
1629825320000|2021-08-24 17:15:20|7048.3|7045.5|7048.7|7045.9|7048.7|7045.9|7048.3|7045.5|15
1629825340000|2021-08-24 17:15:40|7048.2|7045.4|7049.3|7046.5|7049.3|7046.5|7048.2|7045.4|51
1629825350000|2021-08-24 17:15:50|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|2
1629825360000|2021-08-24 17:16:00|7049.8|7047|7051.2|7048.4|7051.3|7048.5|7049.3|7046.5|51
1629825370000|2021-08-24 17:16:10|7050.7|7047.9|7051.7|7048.9|7051.7|7048.9|7050.7|7047.9|3
1629825380000|2021-08-24 17:16:20|7051.8|7049|7052.2|7049.4|7053.2|7050.4|7051.2|7048.4|55
1629825390000|2021-08-24 17:16:30|7052.7|7049.9|7051.2|7048.4|7053.2|7050.4|7051.2|7048.4|13
1629825400000|2021-08-24 17:16:40|7051.7|7048.9|7052.2|7049.4|7052.2|7049.4|7051.7|7048.9|323
1629825410000|2021-08-24 17:16:50|7051.8|7049|7052.2|7049.4|7052.2|7049.4|7051.2|7048.4|26
1629825420000|2021-08-24 17:17:00|7051.8|7049|7051.2|7048.4|7051.8|7049|7051.2|7048.4|10
1629825430000|2021-08-24 17:17:10|7051.4|7048.6|7051.2|7048.4|7051.7|7048.9|7051.2|7048.4|9
1629825440000|2021-08-24 17:17:20|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|25
1629825450000|2021-08-24 17:17:30|7051.2|7048.4|7050.4|7047.6|7051.2|7048.4|7050.3|7047.5|14
1629825460000|2021-08-24 17:17:40|7051.2|7048.4|7051.8|7049|7051.8|7049|7050.2|7047.4|10
1629825470000|2021-08-24 17:17:50|7052.2|7049.4|7052.2|7049.4|7052.2|7049.4|7051.7|7048.9|3
1629825480000|2021-08-24 17:18:00|7052.3|7049.5|7052.7|7049.9|7052.7|7049.9|7052.3|7049.5|13
1629825490000|2021-08-24 17:18:10|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|5
1629825500000|2021-08-24 17:18:20|7052.7|7049.9|7052.7|7049.9|7052.7|7049.9|7052.2|7049.4|12
1629825510000|2021-08-24 17:18:30|7052.2|7049.4|7051.2|7048.4|7052.2|7049.4|7051.2|7048.4|4
1629825520000|2021-08-24 17:18:40|||||||||3
1629825530000|2021-08-24 17:18:50|7052.2|7049.4|7052.2|7049.4|7052.3|7049.5|7052.2|7049.4|3
1629825540000|2021-08-24 17:19:00|7052.3|7049.5|7052.2|7049.4|7052.3|7049.5|7052.2|7049.4|22
1629825550000|2021-08-24 17:19:10|7051.3|7048.5|7049.4|7046.6|7051.4|7048.6|7049.3|7046.5|8
1629825560000|2021-08-24 17:19:20|7050.2|7047.4|7050.4|7047.6|7050.4|7047.6|7050.2|7047.4|4
1629825570000|2021-08-24 17:19:30|7050.8|7048|7051.2|7048.4|7051.2|7048.4|7050.8|7048|10
1629825580000|2021-08-24 17:19:40|7050.2|7047.4|7050.2|7047.4|7050.4|7047.6|7050.2|7047.4|13
1629825590000|2021-08-24 17:19:50|7050.3|7047.5|7050.8|7048|7050.8|7048|7050.2|7047.4|1
1629825600000|2021-08-24 17:20:00|7050.7|7047.9|7051.2|7048.4|7051.2|7048.4|7050.7|7047.9|38
1629825610000|2021-08-24 17:20:10|7050.4|7047.6|7048.3|7045.5|7050.4|7047.6|7048.3|7045.5|36
1629825620000|2021-08-24 17:20:20|7048.2|7045.4|7047.8|7045|7048.2|7045.4|7047.3|7044.5|7
1629825630000|2021-08-24 17:20:30|7048.2|7045.4|7048.1|7045.3|7048.2|7045.4|7048.1|7045.3|6
1629825640000|2021-08-24 17:20:40|7047.2|7044.4|7047.2|7044.4|7047.7|7044.9|7047.2|7044.4|18
1629825650000|2021-08-24 17:20:50|7047.3|7044.5|7048.2|7045.4|7048.2|7045.4|7047.3|7044.5|8
1629825660000|2021-08-24 17:21:00|7048.3|7045.5|7048.8|7046|7048.8|7046|7048.3|7045.5|9
1629825670000|2021-08-24 17:21:10|7048.7|7045.9|7048.2|7045.4|7048.8|7046|7047.7|7044.4|9
1629825680000|2021-08-24 17:21:20|7047.7|7044.9|7047.2|7044.4|7047.7|7044.9|7047.2|7044.4|4
1629825690000|2021-08-24 17:21:30|7046.7|7043.9|7046.4|7043.6|7046.7|7043.9|7046.2|7043.4|3
1629825700000|2021-08-24 17:21:40|7046.8|7044|7047.2|7044.4|7047.8|7045|7046.7|7043.9|4
1629825710000|2021-08-24 17:21:50|||||||||8
1629825720000|2021-08-24 17:22:00|7048.1|7045.3|7047.7|7044.9|7048.2|7045.4|7047.2|7044.4|62
1629825730000|2021-08-24 17:22:10|7047.4|7044.6|7047.3|7044.5|7048.2|7045.4|7047.2|7044.4|12
1629825740000|2021-08-24 17:22:20|7047.2|7044.4|7046.2|7043.4|7047.2|7044.4|7046.2|7043.4|21
1629825750000|2021-08-24 17:22:30|7046.3|7043.5|7046.2|7043.4|7046.3|7043.5|7046.2|7043.4|10
1629825760000|2021-08-24 17:22:40|7046.3|7043.5|7046.2|7043.4|7046.3|7043.5|7046.2|7043.4|26
1629825770000|2021-08-24 17:22:50|7046.3|7043.5|7047.2|7044.4|7047.2|7044.4|7046.3|7043.5|28
1629825780000|2021-08-24 17:23:00|7047.3|7044.5|7048.2|7045.4|7048.3|7045.5|7047.2|7044.4|37
1629825790000|2021-08-24 17:23:10|7048.3|7045.5|7049.2|7046.4|7049.2|7046.4|7048.3|7045.5|24
1629825800000|2021-08-24 17:23:20|7049.7|7046.9|7050.2|7047.4|7050.2|7047.4|7049.7|7046.9|7
1629825810000|2021-08-24 17:23:30|7050.1|7047.3|7046.8|7044|7050.1|7047.3|7046.2|7043.4|29
1629825820000|2021-08-24 17:23:40|7047.2|7044.4|7048.8|7046|7049.2|7046.4|7047.2|7044.4|8
1629825830000|2021-08-24 17:23:50|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|5
1629825840000|2021-08-24 17:24:00|7048.3|7045.5|7048.3|7045.5|7048.3|7045.5|7048.2|7045.4|8
1629825850000|2021-08-24 17:24:10|7048.4|7045.6|7048.2|7045.4|7048.4|7045.6|7048.2|7045.4|4
1629825860000|2021-08-24 17:24:20|7048.3|7045.5|7049.3|7046.5|7050.2|7047.4|7048.3|7045.5|80
1629825870000|2021-08-24 17:24:30|7049.7|7046.9|7048.2|7045.4|7050.2|7047.4|7048.2|7045.4|17
1629825880000|2021-08-24 17:24:40|7047.3|7044.5|7047.8|7045|7047.8|7045|7047.3|7044.5|17
1629825890000|2021-08-24 17:24:50|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|8
1629825900000|2021-08-24 17:25:00|7047.2|7044.4|7045.8|7043|7047.3|7044.5|7045.2|7042.4|17
1629825910000|2021-08-24 17:25:10|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|0
1629825920000|2021-08-24 17:25:20|7045.2|7042.4|7044.3|7041.5|7045.2|7042.4|7043.2|7040.4|31
1629825930000|2021-08-24 17:25:30|7044.2|7041.4|7044.3|7041.5|7044.3|7041.5|7044.2|7041.4|2
1629825940000|2021-08-24 17:25:40|7044.2|7041.4|7043.1|7040.3|7044.2|7041.4|7041.1|7038.3|457
1629825950000|2021-08-24 17:25:50|7043.6|7040.8|7044.1|7041.3|7044.2|7041.4|7043.6|7040.8|2
1629825960000|2021-08-24 17:26:00|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|7043.1|7040.3|31
1629825970000|2021-08-24 17:26:10|7043.2|7040.4|7043.1|7040.3|7043.2|7040.4|7043.1|7040.3|2
1629825980000|2021-08-24 17:26:20|7043.2|7040.4|7045.1|7042.3|7045.1|7042.3|7043.2|7040.4|5
1629825990000|2021-08-24 17:26:30|7044.1|7041.3|7043.1|7040.3|7044.1|7041.3|7042.1|7039.3|41
1629826010000|2021-08-24 17:26:50|7043.2|7040.4|7043.7|7040.9|7044.2|7041.4|7043.1|7040.3|10
1629826020000|2021-08-24 17:27:00|7044.1|7041.3|7044.2|7041.4|7044.2|7041.4|7044.1|7041.3|2
1629826030000|2021-08-24 17:27:10|7047|7044.2|7045.1|7042.3|7047|7044.2|7044.7|7041.9|44
1629826040000|2021-08-24 17:27:20|7045.2|7042.4|7045.1|7042.3|7045.2|7042.4|7045.1|7042.3|17
1629826050000|2021-08-24 17:27:30|7044.6|7041.8|7045.2|7042.4|7045.2|7042.4|7044.6|7041.8|2
1629826060000|2021-08-24 17:27:40|7045.1|7042.3|7045.1|7042.3|7045.2|7042.4|7045.1|7042.3|1
1629826070000|2021-08-24 17:27:50|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|2
1629826080000|2021-08-24 17:28:00|7045.6|7042.8|7046.1|7043.3|7046.1|7043.3|7045.6|7042.8|6
1629826090000|2021-08-24 17:28:10|7045.6|7042.8|7044.2|7041.4|7045.6|7042.8|7044.2|7041.4|9
1629826100000|2021-08-24 17:28:20|7043.2|7040.4|7044.2|7041.4|7044.2|7041.4|7043.2|7040.4|7
1629826110000|2021-08-24 17:28:30|7044.7|7041.9|7045.1|7042.3|7045.1|7042.3|7044.7|7041.9|4
1629826120000|2021-08-24 17:28:40|7045.2|7042.4|7044.6|7041.8|7046.1|7043.3|7044.6|7041.8|8
1629826130000|2021-08-24 17:28:50|7044.7|7041.9|7044.1|7041.3|7044.7|7041.9|7043.6|7040.8|8
1629826140000|2021-08-24 17:29:00|7043.8|7041|7044.2|7041.4|7044.2|7041.4|7043.8|7041|2
1629826160000|2021-08-24 17:29:20|7044.1|7041.3|7043.2|7040.4|7044.2|7041.4|7043.2|7040.4|4
1629826170000|2021-08-24 17:29:30|||||||||33
1629826180000|2021-08-24 17:29:40|7042.2|7039.4|7041.2|7038.4|7042.2|7039.4|7040.7|7037.9|4
1629826190000|2021-08-24 17:29:50|7041.7|7038.9|7041.6|7038.8|7041.7|7038.9|7041.6|7038.8|1
1629826200000|2021-08-24 17:30:00|7041.2|7038.4|7041.7|7038.9|7042.2|7039.4|7041.2|7038.4|23
1629826210000|2021-08-24 17:30:10|7041.6|7038.8|7041.2|7038.4|7041.6|7038.8|7041.2|7038.4|4
1629826220000|2021-08-24 17:30:20|7042.1|7039.3|7042.2|7039.4|7042.2|7039.4|7042.1|7039.3|6
1629826230000|2021-08-24 17:30:30|7043.2|7040.4|7042.7|7039.9|7043.2|7040.4|7042.2|7039.4|13
1629826240000|2021-08-24 17:30:40|7042.2|7039.4|7043.2|7040.4|7043.7|7040.9|7042.2|7039.4|11
1629826250000|2021-08-24 17:30:50|7042.2|7039.4|7043.1|7040.3|7043.1|7040.3|7042.1|7039.3|17
1629826260000|2021-08-24 17:31:00|7042.7|7039.9|7044.1|7041.3|7044.2|7041.4|7042.7|7039.9|2
1629826270000|2021-08-24 17:31:10|||||||||1
1629826280000|2021-08-24 17:31:20|||||||||2
1629826290000|2021-08-24 17:31:30|7044.2|7041.4|7041.2|7038.4|7044.2|7041.4|7041.2|7038.4|36
1629826300000|2021-08-24 17:31:40|7041.7|7038.9|7039.2|7036.4|7041.7|7038.9|7039.1|7036.3|65
1629826310000|2021-08-24 17:31:50|7040.1|7037.3|7039.1|7036.3|7040.2|7037.4|7039.1|7036.3|11
1629826320000|2021-08-24 17:32:00|7039.2|7036.4|7041.1|7038.3|7041.2|7038.4|7039.2|7036.4|245
1629826330000|2021-08-24 17:32:10|7041.2|7038.4|7041.2|7038.4|7041.2|7038.4|7041.1|7038.3|8
1629826340000|2021-08-24 17:32:20|7041.1|7038.3|7042.2|7039.4|7043.2|7040.4|7041.1|7038.3|29
1629826350000|2021-08-24 17:32:30|7042.1|7039.3|7042.2|7039.4|7042.2|7039.4|7041.6|7038.8|5
1629826360000|2021-08-24 17:32:40|7042.1|7039.3|7040.1|7037.3|7042.2|7039.4|7039.6|7036.8|14
1629826370000|2021-08-24 17:32:50|7040.2|7037.4|7041.6|7038.8|7041.6|7038.8|7040.2|7037.4|37
1629826380000|2021-08-24 17:33:00|7041.8|7039|7042.2|7039.4|7042.6|7039.8|7041.8|7039|21
1629826390000|2021-08-24 17:33:10|7042.3|7039.5|7044.4|7041.6|7044.4|7041.6|7042.3|7039.5|20
1629826400000|2021-08-24 17:33:20|7045.2|7042.4|7045.1|7042.3|7046.2|7043.4|7044.7|7041.9|10
1629826410000|2021-08-24 17:33:30|7044.7|7041.9|7044.1|7041.3|7045.2|7042.4|7043.2|7040.4|18
1629826420000|2021-08-24 17:33:40|7044.2|7041.4|7046.1|7043.3|7046.1|7043.3|7044.2|7041.4|7
1629826430000|2021-08-24 17:33:50|7045.1|7042.3|7045.2|7042.4|7045.2|7042.4|7045.1|7042.3|10
1629826440000|2021-08-24 17:34:00|7045.1|7042.3|7046.1|7043.3|7046.2|7043.4|7045.1|7042.3|2
1629826450000|2021-08-24 17:34:10|7045.6|7042.8|7047.2|7044.4|7047.2|7044.4|7045.6|7042.8|12
1629826460000|2021-08-24 17:34:20|7047.7|7044.9|7048.2|7045.4|7048.2|7045.4|7047.6|7044.8|15
1629826470000|2021-08-24 17:34:30|7048.1|7045.3|7047.2|7044.4|7048.1|7045.3|7047.2|7044.4|0
1629826480000|2021-08-24 17:34:40|7047.1|7044.3|7048.2|7045.4|7049.1|7046.3|7047.1|7044.3|21
1629826490000|2021-08-24 17:34:50|7048.6|7045.8|7048.2|7045.4|7048.8|7046|7048.2|7045.4|13
1629826500000|2021-08-24 17:35:00|7047.3|7044.5|7046.5|7043.7|7048.8|7046|7044|7041.2|1474
1629826510000|2021-08-24 17:35:10|7046|7043.2|7045.5|7042.7|7046|7043.2|7045.5|7042.7|3
1629826520000|2021-08-24 17:35:20|7046|7043.2|7048|7045.2|7048|7045.2|7046|7043.2|154
1629826530000|2021-08-24 17:35:30|7047.6|7044.8|7048.5|7045.7|7050|7047.2|7047.6|7044.8|25
1629826540000|2021-08-24 17:35:40|7048|7045.2|7049|7046.2|7049|7046.2|7047.6|7044.8|8
1629826550000|2021-08-24 17:35:50|7048.5|7045.7|7049|7046.2|7049|7046.2|7048.5|7045.7|9
1629826560000|2021-08-24 17:36:00|7049.9|7047.1|7047.1|7044.3|7050|7047.2|7047|7044.2|26
1629826570000|2021-08-24 17:36:10|7047|7044.2|7047|7044.2|7047.5|7044.7|7047|7044.2|1
1629826580000|2021-08-24 17:36:20|7047.1|7044.3|7048|7045.2|7048.1|7045.3|7047|7044.2|7
1629826590000|2021-08-24 17:36:30|7048.1|7045.3|7049|7046.2|7049.5|7046.7|7048.1|7045.3|48
1629826600000|2021-08-24 17:36:40|7049.5|7046.7|7048|7045.2|7049.6|7046.8|7048|7045.2|5
1629826610000|2021-08-24 17:36:50|7049|7046.2|7049|7046.2|7049.5|7046.7|7048.5|7045.7|14
1629826620000|2021-08-24 17:37:00|7048.6|7045.8|7048|7045.2|7048.6|7045.8|7047|7044.2|7
1629826630000|2021-08-24 17:37:10|7047.5|7044.7|7047.5|7044.7|7047.5|7044.7|7047|7044.2|2
1629826640000|2021-08-24 17:37:20|7047.6|7044.8|7047.5|7044.7|7047.6|7044.8|7047.5|7044.7|1
1629826650000|2021-08-24 17:37:30|||||||||1
1629826660000|2021-08-24 17:37:40|7047.6|7044.8|7050.1|7047.3|7050.1|7047.3|7047.6|7044.8|14
1629826670000|2021-08-24 17:37:50|7050|7047.2|7047.1|7044.3|7050|7047.2|7047|7044.2|11
1629826680000|2021-08-24 17:38:00|7047.6|7044.8|7048|7045.2|7048|7045.2|7047.6|7044.8|11
1629826690000|2021-08-24 17:38:10|7048.1|7045.3|7048|7045.2|7048.1|7045.3|7048|7045.2|13
1629826700000|2021-08-24 17:38:20|7048.5|7045.7|7049|7046.2|7049|7046.2|7048.5|7045.7|7
1629826710000|2021-08-24 17:38:30|7048.6|7045.8|7048.6|7045.8|7049|7046.2|7048.6|7045.8|3
1629826720000|2021-08-24 17:38:40|7048.5|7045.7|7048.1|7045.3|7048.5|7045.7|7048.1|7045.3|5
1629826730000|2021-08-24 17:38:50|7048.6|7045.8|7048.5|7045.7|7048.6|7045.8|7048.5|7045.7|3
1629826740000|2021-08-24 17:39:00|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|7048.6|7045.8|0
1629826750000|2021-08-24 17:39:10|7049|7046.2|7049.5|7046.7|7051|7048.2|7049|7046.2|53
1629826760000|2021-08-24 17:39:20|7049.6|7046.8|7051.5|7048.7|7052|7049.2|7049.6|7046.8|45
1629826770000|2021-08-24 17:39:30|7052|7049.2|7052|7049.2|7053|7050.2|7052|7049.2|39
1629826780000|2021-08-24 17:39:40|7051.9|7049.1|7052|7049.2|7052|7049.2|7051|7048.2|16
1629826790000|2021-08-24 17:39:50|||||||||3
1629826800000|2021-08-24 17:40:00|7052.2|7049.4|7051.5|7048.7|7053|7050.2|7051|7048.2|23
1629826810000|2021-08-24 17:40:10|7051|7048.2|7051|7048.2|7051|7048.2|7051|7048.2|70
1629826820000|2021-08-24 17:40:20|7051.5|7048.7|7051.5|7048.7|7051.6|7048.8|7051.5|7048.7|9
1629826830000|2021-08-24 17:40:30|7051|7048.2|7053.6|7050.8|7053.6|7050.8|7051|7048.2|25
1629826840000|2021-08-24 17:40:40|7054|7051.2|7055.5|7052.7|7056|7053.2|7054|7051.2|59
1629826850000|2021-08-24 17:40:50|7055.6|7052.8|7056.6|7053.8|7056.6|7053.8|7055.6|7052.8|5
1629826860000|2021-08-24 17:41:00|7056.5|7053.7|7055|7052.2|7057|7054.2|7055|7052.2|88
1629826870000|2021-08-24 17:41:10|7054.6|7051.8|7054.5|7051.7|7055|7052.2|7054|7051.2|4
1629826880000|2021-08-24 17:41:20|7054|7051.2|7054|7051.2|7054|7051.2|7052|7049.2|12
1629826890000|2021-08-24 17:41:30|7053|7050.2|7052.5|7049.7|7053|7050.2|7052.5|7049.7|56
1629826900000|2021-08-24 17:41:40|7052.1|7049.3|7051|7048.2|7053|7050.2|7050.1|7047.3|170
1629826910000|2021-08-24 17:41:50|7050.6|7047.8|7050.6|7047.8|7050.6|7047.8|7049.5|7046.7|52
1629826920000|2021-08-24 17:42:00|7051.1|7048.3|7051.1|7048.3|7051.1|7048.3|7051|7048.2|0
1629826930000|2021-08-24 17:42:10|7051|7048.2|7051|7048.2|7051.1|7048.3|7051|7048.2|5
1629826950000|2021-08-24 17:42:30|||||||||1
1629826960000|2021-08-24 17:42:40|7051.5|7048.7|7053|7050.2|7053|7050.2|7051|7048.2|9
1629826970000|2021-08-24 17:42:50|7053.1|7050.3|7054|7051.2|7054|7051.2|7053|7050.2|10
1629826980000|2021-08-24 17:43:00|7053.1|7050.3|7053.5|7050.7|7053.5|7050.7|7053.1|7050.3|162
1629826990000|2021-08-24 17:43:10|7053.1|7050.3|7053.6|7050.8|7053.6|7050.8|7053|7050.2|6
1629827000000|2021-08-24 17:43:20|7053.8|7051|7056.1|7053.3|7056.1|7053.3|7053.8|7051|24
1629827010000|2021-08-24 17:43:30|7056.2|7053.4|7055.5|7052.7|7056.6|7053.8|7055.5|7052.7|9
1629827020000|2021-08-24 17:43:40|7055.1|7052.3|7055.5|7052.7|7055.5|7052.7|7055.1|7052.3|5
1629827030000|2021-08-24 17:43:50|7054.6|7051.8|7054.6|7051.8|7055.5|7052.7|7054.1|7051.3|41
1629827040000|2021-08-24 17:44:00|7054.5|7051.7|7055|7052.2|7055.1|7052.3|7054.5|7051.7|27
1629827050000|2021-08-24 17:44:10|7054.1|7051.3|7056|7053.2|7056|7053.2|7054.1|7051.3|17
1629827060000|2021-08-24 17:44:20|7056.1|7053.3|7057.1|7054.3|7057.1|7054.3|7056.1|7053.3|12
1629827070000|2021-08-24 17:44:30|7057|7054.2|7056.5|7053.7|7057|7054.2|7056.5|7053.7|12
1629827080000|2021-08-24 17:44:40|7056.1|7053.3|7054.6|7051.8|7056.5|7053.7|7054.6|7051.8|2
1629827090000|2021-08-24 17:44:50|7054.2|7051.4|7054.6|7051.8|7054.6|7051.8|7054|7051.2|2
1629827100000|2021-08-24 17:45:00|7055|7052.2|7057|7054.2|7057|7054.2|7055|7052.2|13
1629827120000|2021-08-24 17:45:20|||||||||15
1629827130000|2021-08-24 17:45:30|||||||||2
1629827140000|2021-08-24 17:45:40|7057.1|7054.3|7057|7054.2|7057.2|7054.4|7057|7054.2|4
1629827150000|2021-08-24 17:45:50|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7057|7054.2|14
1629827160000|2021-08-24 17:46:00|7057|7054.2|7057|7054.2|7057.5|7054.7|7057|7054.2|126
1629827170000|2021-08-24 17:46:10|7056.2|7053.4|7057|7054.2|7057.1|7054.3|7056.1|7053.3|15
1629827180000|2021-08-24 17:46:20|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7057|7054.2|15
1629827190000|2021-08-24 17:46:30|7057|7054.2|7057.1|7054.3|7057.1|7054.3|7057|7054.2|16
1629827200000|2021-08-24 17:46:40|7057|7054.2|7058|7055.2|7058|7055.2|7056|7053.2|37
1629827210000|2021-08-24 17:46:50|7059.2|7056.4|7058.1|7055.3|7059.2|7056.4|7058.1|7055.3|66
1629827220000|2021-08-24 17:47:00|7058.2|7055.4|7056.6|7053.8|7058.2|7055.4|7056.2|7053.4|25
1629827230000|2021-08-24 17:47:10|7056.5|7053.7|7056.2|7053.4|7056.5|7053.7|7055.1|7052.3|18
1629827240000|2021-08-24 17:47:20|7056.6|7053.8|7056.1|7053.3|7056.6|7053.8|7055.5|7052.7|50
1629827250000|2021-08-24 17:47:30|7056.2|7053.4|7056|7053.2|7056.2|7053.4|7056|7053.2|5
1629827260000|2021-08-24 17:47:40|7055.9|7053.1|7055.1|7052.3|7055.9|7053.1|7054.1|7051.3|8
1629827270000|2021-08-24 17:47:50|7055.6|7052.8|7057.1|7054.3|7057.1|7054.3|7055.6|7052.8|29
1629827280000|2021-08-24 17:48:00|7057.2|7054.4|7057.1|7054.3|7057.6|7054.8|7057|7054.2|19
1629827290000|2021-08-24 17:48:10|7058|7055.2|7058|7055.2|7058|7055.2|7058|7055.2|21
1629827300000|2021-08-24 17:48:20|7057|7054.2|7056.5|7053.7|7057|7054.2|7056.5|7053.7|13
1629827310000|2021-08-24 17:48:30|7056.1|7053.3|7053.6|7050.8|7057|7054.2|7053.5|7050.7|38
1629827320000|2021-08-24 17:48:40|7053.5|7050.7|7052.6|7049.8|7053.6|7050.8|7052.5|7049.7|22
1629827330000|2021-08-24 17:48:50|7053|7050.2|7051|7048.2|7053|7050.2|7051|7048.2|51
1629827340000|2021-08-24 17:49:00|7051.5|7048.7|7051|7048.2|7052|7049.2|7049.2|7046.4|213
1629827350000|2021-08-24 17:49:10|7051.1|7048.3|7051.5|7048.7|7051.5|7048.7|7051|7048.2|6
1629827360000|2021-08-24 17:49:20|7052|7049.2|7053|7050.2|7053|7050.2|7052|7049.2|15
1629827370000|2021-08-24 17:49:30|7053.2|7050.4|7054|7051.2|7054|7051.2|7053.2|7050.4|19
1629827380000|2021-08-24 17:49:40|7054.1|7051.3|7054|7051.2|7054.5|7051.7|7054|7051.2|12
1629827390000|2021-08-24 17:49:50|7054.1|7051.3|7054|7051.2|7054.5|7051.7|7054|7051.2|16
1629827400000|2021-08-24 17:50:00|7053|7050.2|7053|7050.2|7054.1|7051.3|7053|7050.2|29
1629827410000|2021-08-24 17:50:10|7052.5|7049.7|7053|7050.2|7054|7051.2|7052.5|7049.7|5
1629827420000|2021-08-24 17:50:20|7053.1|7050.3|7053|7050.2|7053.1|7050.3|7053|7050.2|9
1629827430000|2021-08-24 17:50:30|7053.1|7050.3|7053.6|7050.8|7054.1|7051.3|7053|7050.2|9
1629827440000|2021-08-24 17:50:40|7053.5|7050.7|7055|7052.2|7055|7052.2|7053.5|7050.7|110
1629827450000|2021-08-24 17:50:50|7053.5|7050.7|7053.5|7050.7|7053.6|7050.8|7053.5|7050.7|13
1629827460000|2021-08-24 17:51:00|7053.1|7050.3|7053.1|7050.3|7054|7051.2|7051.2|7048.4|26
1629827470000|2021-08-24 17:51:10|7053|7050.2|7053.6|7050.8|7054|7051.2|7053|7050.2|11
1629827480000|2021-08-24 17:51:20|7053.9|7051.1|7053|7050.2|7053.9|7051.1|7053|7050.2|6
1629827490000|2021-08-24 17:51:30|7052.9|7050.1|7052.5|7049.7|7053.6|7050.8|7052|7049.2|227
1629827500000|2021-08-24 17:51:40|7052.6|7049.8|7054|7051.2|7054.5|7051.7|7052.6|7049.8|8
1629827510000|2021-08-24 17:51:50|7054.1|7051.3|7053.6|7050.8|7054.5|7051.7|7053.6|7050.8|4
1629827520000|2021-08-24 17:52:00|7054.1|7051.3|7054.5|7051.7|7054.5|7051.7|7054|7051.2|11
1629827530000|2021-08-24 17:52:10|7054.4|7051.6|7054.6|7051.8|7054.6|7051.8|7054|7051.2|7
1629827540000|2021-08-24 17:52:20|7054|7051.2|7054.5|7051.7|7054.5|7051.7|7054|7051.2|3
1629827550000|2021-08-24 17:52:30|7054|7051.2|7053|7050.2|7054|7051.2|7053|7050.2|7
1629827560000|2021-08-24 17:52:40|7052.7|7049.9|7054|7051.2|7054.1|7051.3|7052.7|7049.9|0
1629827570000|2021-08-24 17:52:50|7054.1|7051.3|7054.6|7051.8|7055|7052.2|7054.1|7051.3|6
1629827580000|2021-08-24 17:53:00|7054.4|7051.6|7055.6|7052.8|7055.6|7052.8|7054.1|7051.3|5
1629827590000|2021-08-24 17:53:10|7056|7053.2|7055|7052.2|7056.6|7053.8|7055|7052.2|11
1629827600000|2021-08-24 17:53:20|7054.5|7051.7|7054.5|7051.7|7054.6|7051.8|7054.1|7051.3|3
1629827610000|2021-08-24 17:53:30|7054.6|7051.8|7054|7051.2|7054.6|7051.8|7054|7051.2|2
1629827620000|2021-08-24 17:53:40|7053.6|7050.8|7054|7051.2|7054|7051.2|7053.6|7050.8|7
1629827630000|2021-08-24 17:53:50|7054.2|7051.4|7054.5|7051.7|7054.6|7051.8|7054.2|7051.4|6
1629827640000|2021-08-24 17:54:00|7054.2|7051.4|7055.6|7052.8|7055.6|7052.8|7054.2|7051.4|4
1629827650000|2021-08-24 17:54:10|7056|7053.2|7055|7052.2|7056|7053.2|7055|7052.2|6
1629827660000|2021-08-24 17:54:20|7054.9|7052.1|7054.2|7051.4|7054.9|7052.1|7054|7051.2|31
1629827670000|2021-08-24 17:54:30|7054.1|7051.3|7054.6|7051.8|7054.6|7051.8|7054.1|7051.3|57
1629827680000|2021-08-24 17:54:40|7054.2|7051.4|7055|7052.2|7055.1|7052.3|7054.2|7051.4|8
1629827690000|2021-08-24 17:54:50|7054.6|7051.8|7054.6|7051.8|7055|7052.2|7054|7051.2|10
1629827700000|2021-08-24 17:55:00|7055|7052.2|7056.6|7053.8|7056.6|7053.8|7055|7052.2|8
1629827710000|2021-08-24 17:55:10|7056.2|7053.4|7056.1|7053.3|7056.5|7053.7|7056|7053.2|39
1629827720000|2021-08-24 17:55:20|7057.1|7054.3|7055|7052.2|7057.1|7054.3|7055|7052.2|69
1629827730000|2021-08-24 17:55:30|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|5
1629827740000|2021-08-24 17:55:40|7054.2|7051.4|7054.5|7051.7|7054.6|7051.8|7054.2|7051.4|11
1629827750000|2021-08-24 17:55:50|7054.6|7051.8|7054.1|7051.3|7054.6|7051.8|7054|7051.2|4
1629827760000|2021-08-24 17:56:00|7054.2|7051.4|7053.1|7050.3|7054.2|7051.4|7053|7050.2|15
1629827770000|2021-08-24 17:56:10|7053.2|7050.4|7053.1|7050.3|7053.2|7050.4|7053.1|7050.3|3
1629827780000|2021-08-24 17:56:20|7053.2|7050.4|7053.2|7050.4|7053.2|7050.4|7053.1|7050.3|1
1629827790000|2021-08-24 17:56:30|7054|7051.2|7054.1|7051.3|7054.2|7051.4|7054|7051.2|10
1629827800000|2021-08-24 17:56:40|||||||||1
1629827810000|2021-08-24 17:56:50|7053.6|7050.8|7054.2|7051.4|7054.2|7051.4|7053.1|7050.3|56
1629827820000|2021-08-24 17:57:00|7054.1|7051.3|7055.1|7052.3|7055.1|7052.3|7054.1|7051.3|41
1629827830000|2021-08-24 17:57:10|7055.6|7052.8|7056.6|7053.8|7056.6|7053.8|7055.6|7052.8|36
1629827840000|2021-08-24 17:57:20|7057.1|7054.3|7056|7053.2|7057.2|7054.4|7056|7053.2|23
1629827850000|2021-08-24 17:57:30|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|5
1629827860000|2021-08-24 17:57:40|7056.6|7053.8|7056|7053.2|7057|7054.2|7056|7053.2|19
1629827870000|2021-08-24 17:57:50|7055.1|7052.3|7055|7052.2|7055.1|7052.3|7054.5|7051.7|5
1629827880000|2021-08-24 17:58:00|7055.6|7052.8|7055.5|7052.7|7056|7053.2|7055.1|7052.3|21
1629827890000|2021-08-24 17:58:10|7055.4|7052.6|7055.5|7052.7|7056|7053.2|7055|7052.2|72
1629827900000|2021-08-24 17:58:20|7055.6|7052.8|7054|7051.2|7055.6|7052.8|7054|7051.2|11
1629827910000|2021-08-24 17:58:30|7054.6|7051.8|7055|7052.2|7055|7052.2|7054.5|7051.7|15
1629827930000|2021-08-24 17:58:50|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|11
1629827940000|2021-08-24 17:59:00|7056.1|7053.3|7056|7053.2|7056.1|7053.3|7056|7053.2|8
1629827950000|2021-08-24 17:59:10|||||||||4
1629827960000|2021-08-24 17:59:20|7057|7054.2|7056|7053.2|7057|7054.2|7056|7053.2|24
1629827970000|2021-08-24 17:59:30|7056.1|7053.3|7058|7055.2|7058|7055.2|7056.1|7053.3|32
1629827980000|2021-08-24 17:59:40|7059|7056.2|7058.1|7055.3|7059|7056.2|7058.1|7055.3|4
1629827990000|2021-08-24 17:59:50|7058|7055.2|7058|7055.2|7058|7055.2|7058|7055.2|24
1629828000000|2021-08-24 18:00:00|7058.5|7055.7|7058.6|7055.8|7060|7057.2|7058.1|7055.3|35
1629828010000|2021-08-24 18:00:10|7058.5|7055.7|7058.1|7055.3|7058.6|7055.8|7058.1|7055.3|16
1629828020000|2021-08-24 18:00:20|7058.6|7055.8|7059.1|7056.3|7059.5|7056.7|7058.6|7055.8|3
1629828030000|2021-08-24 18:00:30|7059|7056.2|7059|7056.2|7059.1|7056.3|7059|7056.2|8
1629828040000|2021-08-24 18:00:40|7058.6|7055.8|7059.2|7056.4|7059.2|7056.4|7058.1|7055.3|16
1629828050000|2021-08-24 18:00:50|7059.9|7057.1|7060|7057.2|7060|7057.2|7059.5|7056.7|21
1629828060000|2021-08-24 18:01:00|7060.1|7057.3|7059.6|7056.8|7060.1|7057.3|7059.6|7056.8|16
1629828070000|2021-08-24 18:01:10|7059.1|7056.3|7058.5|7055.7|7059.5|7056.7|7058.5|7055.7|5
1629828080000|2021-08-24 18:01:20|7059|7056.2|7059|7056.2|7059|7056.2|7058.5|7055.7|15
1629828090000|2021-08-24 18:01:30|7058.9|7056.1|7057.4|7054.6|7058.9|7056.1|7057.4|7054.6|33
1629828100000|2021-08-24 18:01:40|7056.6|7053.8|7057|7054.2|7057.2|7054.4|7056|7053.2|65
1629828110000|2021-08-24 18:01:50|7056.6|7053.8|7057.5|7054.7|7057.5|7054.7|7056.6|7053.8|21
1629828120000|2021-08-24 18:02:00|7057.6|7054.8|7060.1|7057.3|7060.1|7057.3|7057.6|7054.8|296
1629828130000|2021-08-24 18:02:10|7060.2|7057.4|7060.1|7057.3|7061|7058.2|7060.1|7057.3|19
1629828140000|2021-08-24 18:02:20|7060.2|7057.4|7059.6|7056.8|7060.6|7057.8|7059.6|7056.8|43
1629828150000|2021-08-24 18:02:30|7059.1|7056.3|7058.6|7055.8|7059.2|7056.4|7058.6|7055.8|17
1629828160000|2021-08-24 18:02:40|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|7
1629828170000|2021-08-24 18:02:50|7057.8|7055|7057.7|7054.9|7058.2|7055.4|7057.6|7054.8|11
1629828180000|2021-08-24 18:03:00|7057.6|7054.8|7056.2|7053.4|7057.6|7054.8|7056.2|7053.4|14
1629828190000|2021-08-24 18:03:10|7056.1|7053.3|7056.2|7053.4|7056.2|7053.4|7056.1|7053.3|16
1629828200000|2021-08-24 18:03:20|7057.1|7054.3|7057.2|7054.4|7057.2|7054.4|7057.1|7054.3|8
1629828210000|2021-08-24 18:03:30|7057.1|7054.3|7056.6|7053.8|7057.7|7054.9|7056.6|7053.8|19
1629828220000|2021-08-24 18:03:40|7056.7|7053.9|7056.7|7053.9|7057.2|7054.4|7056.7|7053.9|55
1629828230000|2021-08-24 18:03:50|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|7056.2|7053.4|8
1629828240000|2021-08-24 18:04:00|7056.3|7053.5|7057.2|7054.4|7057.2|7054.4|7056.3|7053.5|23
1629828250000|2021-08-24 18:04:10|7057.3|7054.5|7057.3|7054.5|7057.3|7054.5|7057.2|7054.4|1
1629828260000|2021-08-24 18:04:20|7057.2|7054.4|7056.3|7053.5|7057.2|7054.4|7056.3|7053.5|20
1629828270000|2021-08-24 18:04:30|7056.7|7053.9|7057.2|7054.4|7058.2|7055.4|7056.7|7053.9|9
1629828280000|2021-08-24 18:04:40|7056.3|7053.5|7056.2|7053.4|7056.3|7053.5|7056.2|7053.4|7
1629828290000|2021-08-24 18:04:50|7055.8|7053|7057.8|7055|7058.2|7055.4|7055.8|7053|27
1629828300000|2021-08-24 18:05:00|7058.2|7055.4|7056.7|7053.9|7058.2|7055.4|7056.3|7053.5|36
1629828310000|2021-08-24 18:05:10|7056.3|7053.5|7057.2|7054.4|7057.3|7054.5|7056.2|7053.4|22
1629828320000|2021-08-24 18:05:20|7057.1|7054.3|7057.3|7054.5|7057.8|7055|7056.7|7053.9|18
1629828330000|2021-08-24 18:05:30|7058.3|7055.5|7055.2|7052.4|7059.1|7056.3|7055.2|7052.4|173
1629828340000|2021-08-24 18:05:40|7055.3|7052.5|7055.6|7052.8|7057.2|7054.4|7054.7|7051.9|101
1629828350000|2021-08-24 18:05:50|7055.7|7052.9|7056.6|7053.8|7057.1|7054.3|7055.1|7052.3|65
1629828360000|2021-08-24 18:06:00|7056.2|7053.4|7056.1|7053.3|7057.2|7054.4|7056.1|7053.3|16
1629828370000|2021-08-24 18:06:10|7055.1|7052.3|7057.6|7054.8|7057.6|7054.8|7053.6|7050.8|64
1629828380000|2021-08-24 18:06:20|7056.8|7054|7056.2|7053.4|7057.2|7054.4|7056.1|7053.3|33
1629828390000|2021-08-24 18:06:30|7056.3|7053.5|7058.2|7055.4|7058.2|7055.4|7056.3|7053.5|50
1629828400000|2021-08-24 18:06:40|7058.3|7055.5|7057.2|7054.4|7059.2|7056.4|7057.2|7054.4|13
1629828410000|2021-08-24 18:06:50|7057.3|7054.5|7057.3|7054.5|7057.8|7055|7057.2|7054.4|5
1629828420000|2021-08-24 18:07:00|7057.2|7054.4|7056.3|7053.5|7057.2|7054.4|7055.3|7052.5|17
1629828430000|2021-08-24 18:07:10|7056.8|7054|7056.3|7053.5|7056.8|7054|7056.3|7053.5|18
1629828440000|2021-08-24 18:07:20|7056.7|7053.9|7055.8|7053|7056.8|7054|7055.7|7052.9|14
1629828450000|2021-08-24 18:07:30|7056.2|7053.4|7055.2|7052.4|7056.3|7053.5|7055.2|7052.4|17
1629828460000|2021-08-24 18:07:40|7054.3|7051.5|7054.2|7051.4|7054.3|7051.5|7052.3|7049.5|39
1629828470000|2021-08-24 18:07:50|7054.3|7051.5|7055.3|7052.5|7055.3|7052.5|7054.2|7051.4|8
1629828480000|2021-08-24 18:08:00|7056.2|7053.4|7056.3|7053.5|7056.3|7053.5|7056.2|7053.4|15
1629828490000|2021-08-24 18:08:10|7056.2|7053.4|7055.3|7052.5|7056.2|7053.4|7055.2|7052.4|12
1629828500000|2021-08-24 18:08:20|7055.2|7052.4|7053.2|7050.4|7055.3|7052.5|7053.2|7050.4|9
1629828510000|2021-08-24 18:08:30|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7052.3|7049.5|52
1629828520000|2021-08-24 18:08:40|7054.2|7051.4|7054.2|7051.4|7054.3|7051.5|7054.2|7051.4|9
1629828530000|2021-08-24 18:08:50|7054.3|7051.5|7054.2|7051.4|7054.3|7051.5|7053.8|7051|21
1629828540000|2021-08-24 18:09:00|7053.3|7050.5|7052.2|7049.4|7053.3|7050.5|7051.3|7048.5|21
1629828550000|2021-08-24 18:09:10|7051.7|7048.9|7052.7|7049.9|7052.8|7050|7050.8|7048|41
1629828560000|2021-08-24 18:09:20|7052.8|7050|7052.3|7049.5|7052.8|7050|7052.2|7049.4|38
1629828570000|2021-08-24 18:09:30|7052.8|7050|7053.3|7050.5|7053.3|7050.5|7052.2|7049.4|27
1629828580000|2021-08-24 18:09:40|7053.8|7051|7054.2|7051.4|7054.2|7051.4|7053.2|7050.4|52
1629828590000|2021-08-24 18:09:50|7053.8|7051|7054.3|7051.5|7054.3|7051.5|7053.8|7051|55
1629828600000|2021-08-24 18:10:00|7055.2|7052.4|7056.3|7053.5|7056.3|7053.5|7054.2|7051.4|296
1629828610000|2021-08-24 18:10:10|7057.3|7054.5|7057.8|7055|7058.3|7055.5|7057.3|7054.5|425
1629828620000|2021-08-24 18:10:20|7057.9|7055.1|7064.4|7061.6|7064.5|7061.7|7057.4|7054.2|784
1629828630000|2021-08-24 18:10:30|7064.5|7061.7|7061.6|7058.8|7064.5|7061.7|7060.5|7057.7|205
1629828640000|2021-08-24 18:10:40|7061.5|7058.7|7060.5|7057.7|7061.5|7058.7|7059.5|7056.7|96
1629828650000|2021-08-24 18:10:50|7060.1|7057.3|7061.6|7058.8|7062.1|7059.3|7060.1|7057.3|572
1629828660000|2021-08-24 18:11:00|7061.7|7058.9|7061.7|7058.9|7062.1|7059.3|7061.5|7058.7|199
1629828670000|2021-08-24 18:11:10|7061.5|7058.7|7059.6|7056.8|7061.7|7058.9|7059.6|7056.8|358
1629828680000|2021-08-24 18:11:20|7059.7|7056.9|7058.7|7055.9|7060.1|7057.3|7058.6|7055.8|320
1629828690000|2021-08-24 18:11:30|7057.7|7054.9|7056.1|7053.3|7058.6|7055.8|7056.1|7053.3|128
1629828700000|2021-08-24 18:11:40|7056.5|7053.7|7059.5|7056.7|7059.6|7056.8|7056.5|7053.7|73
1629828710000|2021-08-24 18:11:50|7058.7|7055.9|7056.7|7053.9|7058.7|7055.9|7056.5|7053.7|184
1629828720000|2021-08-24 18:12:00|7057.1|7054.3|7056.6|7053.8|7057.1|7054.3|7056.5|7053.7|43
1629828730000|2021-08-24 18:12:10|7056.7|7053.9|7056.5|7053.7|7057.7|7054.9|7056.5|7053.7|33
1629828740000|2021-08-24 18:12:20|7056.6|7053.8|7055.6|7052.8|7056.6|7053.8|7054.7|7051.9|19
1629828750000|2021-08-24 18:12:30|7055.7|7052.9|7055.1|7052.3|7055.7|7052.9|7055.1|7052.3|8
1629828760000|2021-08-24 18:12:40|7056.1|7053.3|7054.7|7051.9|7056.1|7053.3|7054.6|7051.8|21
1629828770000|2021-08-24 18:12:50|7055.1|7052.3|7057.5|7054.7|7057.5|7054.7|7055.1|7052.3|153
1629828780000|2021-08-24 18:13:00|7057.6|7054.8|7057.5|7054.7|7058.7|7055.9|7057.5|7054.7|323
1629828790000|2021-08-24 18:13:10|7056.7|7053.9|7056.7|7053.9|7057.2|7054.4|7056.7|7053.9|59
1629828800000|2021-08-24 18:13:20|7055.7|7052.9|7056.7|7053.9|7057.2|7054.4|7055.7|7052.9|133
1629828810000|2021-08-24 18:13:30|7057.1|7054.3|7056.1|7053.3|7057.6|7054.8|7056.1|7053.3|62
1629828820000|2021-08-24 18:13:40|||||||||3
1629828830000|2021-08-24 18:13:50|7056.5|7053.7|7056.6|7053.8|7056.7|7053.9|7056.5|7053.7|27
1629828840000|2021-08-24 18:14:00|7056.7|7053.9|7056.6|7053.8|7057.1|7054.3|7056.6|7053.8|6
1629828850000|2021-08-24 18:14:10|7056.2|7053.4|7054.6|7051.8|7056.7|7053.9|7054.6|7051.8|9
1629828860000|2021-08-24 18:14:20|7054.7|7051.9|7055.6|7052.8|7055.6|7052.8|7054.6|7051.8|0
1629828870000|2021-08-24 18:14:30|7055.7|7052.9|7055.2|7052.4|7056.6|7053.8|7055.1|7052.3|8
1629828880000|2021-08-24 18:14:40|7055.1|7052.3|7055.7|7052.9|7055.7|7052.9|7054.7|7051.9|18
1629828890000|2021-08-24 18:14:50|7055.5|7052.7|7054.1|7051.3|7055.5|7052.7|7053.7|7050.9|61
1629828900000|2021-08-24 18:15:00|7054|7051.2|7055.7|7052.9|7056.6|7053.8|7053.1|7050.3|80
1629828910000|2021-08-24 18:15:10|7056.5|7053.7|7055.1|7052.3|7056.6|7053.8|7055.1|7052.3|44
1629828920000|2021-08-24 18:15:20|7055.5|7052.7|7057|7054.2|7057.6|7054.8|7055.5|7052.7|21
1629828930000|2021-08-24 18:15:30|7056.6|7053.8|7055.7|7052.9|7056.7|7053.9|7055.2|7052.4|24
1629828940000|2021-08-24 18:15:40|7055.6|7052.8|7055.6|7052.8|7055.7|7052.9|7054.7|7051.9|85
1629828950000|2021-08-24 18:15:50|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|7055.5|7052.7|15
1629828960000|2021-08-24 18:16:00|7055.1|7052.3|7053.6|7050.8|7055.1|7052.3|7052.6|7049.8|23
1629828970000|2021-08-24 18:16:10|7052.5|7049.7|7051.5|7048.7|7052.5|7049.7|7051.5|7048.7|160
1629828980000|2021-08-24 18:16:20|7051.9|7049.1|7053.5|7050.7|7053.5|7050.7|7051.9|7049.1|83
1629828990000|2021-08-24 18:16:30|7053.6|7050.8|7054.5|7051.7|7054.5|7051.7|7053.5|7050.7|48
1629829000000|2021-08-24 18:16:40|7053.5|7050.7|7053.5|7050.7|7054.5|7051.7|7053.4|7050.6|32
1629829010000|2021-08-24 18:16:50|7053.4|7050.6|7052.5|7049.7|7053.5|7050.7|7052.5|7049.7|5
1629829020000|2021-08-24 18:17:00|7052.9|7050.1|7054.6|7051.8|7054.6|7051.8|7052.6|7049.8|355
1629829030000|2021-08-24 18:17:10|7055.1|7052.3|7055.5|7052.7|7055.5|7052.7|7055.1|7052.3|10
1629829040000|2021-08-24 18:17:20|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|7054.6|7051.8|7
1629829050000|2021-08-24 18:17:30|7054.1|7051.3|7053.6|7050.8|7054.1|7051.3|7053.6|7050.8|12
1629829060000|2021-08-24 18:17:40|7054.1|7051.3|7054.6|7051.8|7054.6|7051.8|7054.1|7051.3|26
1629829070000|2021-08-24 18:17:50|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|7054.6|7051.8|83
1629829080000|2021-08-24 18:18:00|7055.5|7052.7|7053.6|7050.8|7055.6|7052.8|7053.6|7050.8|33
1629829090000|2021-08-24 18:18:10|7053.5|7050.7|7052.5|7049.7|7053.5|7050.7|7052.5|7049.7|21
1629829100000|2021-08-24 18:18:20|7051.6|7048.8|7050.6|7047.8|7051.6|7048.8|7049.5|7046.7|40
1629829110000|2021-08-24 18:18:30|7051.6|7048.8|7052.6|7049.8|7052.6|7049.8|7050.6|7047.8|26
1629829120000|2021-08-24 18:18:40|7052.5|7049.7|7053.4|7050.6|7053.5|7050.7|7051.1|7048.3|16
1629829130000|2021-08-24 18:18:50|7052.6|7049.8|7052.5|7049.7|7053.1|7050.3|7052.5|7049.7|164
1629829140000|2021-08-24 18:19:00|7052.6|7049.8|7052.6|7049.8|7053|7050.2|7052.5|7049.7|138
1629829150000|2021-08-24 18:19:10|7052.5|7049.7|7052|7049.2|7052.5|7049.7|7051.6|7048.8|14
1629829160000|2021-08-24 18:19:20|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|7051.5|7048.7|14
1629829170000|2021-08-24 18:19:30|7051.6|7048.8|7050.6|7047.8|7051.6|7048.8|7050.6|7047.8|28
1629829180000|2021-08-24 18:19:40|7050.5|7047.7|7050.6|7047.8|7050.6|7047.8|7050.5|7047.7|10
1629829190000|2021-08-24 18:19:50|7052.5|7049.7|7053.6|7050.8|7054.1|7051.3|7052.5|7049.7|144
1629829200000|2021-08-24 18:20:00|7054.5|7051.7|7053.6|7050.8|7055.1|7052.3|7053.1|7050.3|132
1629829210000|2021-08-24 18:20:10|7053.5|7050.7|7050.6|7047.8|7053.6|7050.8|7050.5|7047.7|36
1629829220000|2021-08-24 18:20:20|7051.1|7048.3|7051.6|7048.8|7051.6|7048.8|7050.6|7047.8|20
1629829230000|2021-08-24 18:20:30|7051.5|7048.7|7051.5|7048.7|7051.6|7048.8|7050.5|7047.7|38
1629829240000|2021-08-24 18:20:40|7050.6|7047.8|7051.6|7048.8|7051.6|7048.8|7050.6|7047.8|53
1629829250000|2021-08-24 18:20:50|7051.5|7048.7|7050.1|7047.3|7051.5|7048.7|7050.1|7047.3|1
1629829260000|2021-08-24 18:21:00|7051.3|7048.5|7050|7047.2|7051.5|7048.7|7049.5|7046.7|34
1629829270000|2021-08-24 18:21:10|7050.1|7047.3|7050.5|7047.7|7051.1|7048.3|7050|7047.2|127
1629829280000|2021-08-24 18:21:20|7050.6|7047.8|7050.6|7047.8|7051.5|7048.7|7050.6|7047.8|46
1629829290000|2021-08-24 18:21:30|7051.1|7048.3|7052.5|7049.7|7052.5|7049.7|7051.1|7048.3|23
1629829300000|2021-08-24 18:21:40|7052.6|7049.8|7051.4|7048.6|7052.6|7049.8|7051.4|7048.6|47
1629829310000|2021-08-24 18:21:50|7050.6|7047.8|7049.6|7046.8|7051.1|7048.3|7049.6|7046.8|4
1629829320000|2021-08-24 18:22:00|7050.1|7047.3|7049.5|7046.7|7050.6|7047.8|7049.5|7046.7|17
1629829330000|2021-08-24 18:22:10|7049.6|7046.8|7050.1|7047.3|7050.1|7047.3|7049.6|7046.8|25
1629829340000|2021-08-24 18:22:20|7050.5|7047.7|7050.6|7047.8|7051.1|7048.3|7050.5|7047.7|28
1629829350000|2021-08-24 18:22:30|7051.5|7048.7|7050.6|7047.8|7051.5|7048.7|7049.5|7046.7|55
1629829360000|2021-08-24 18:22:40|7051.5|7048.7|7051.5|7048.7|7052.1|7049.3|7051|7048.2|46
1629829370000|2021-08-24 18:22:50|7051.6|7048.8|7052.6|7049.8|7052.6|7049.8|7051.5|7048.7|25
1629829380000|2021-08-24 18:23:00|7053|7050.2|7053.1|7050.3|7053.5|7050.7|7052.5|7049.7|59
1629829390000|2021-08-24 18:23:10|7052.6|7049.8|7053.1|7050.3|7053.5|7050.7|7052.5|7049.7|4
1629829400000|2021-08-24 18:23:20|7052.6|7049.8|7053.5|7050.7|7053.5|7050.7|7052.6|7049.8|12
1629829410000|2021-08-24 18:23:30|7053.6|7050.8|7050.6|7047.8|7053.6|7050.8|7050.6|7047.8|35
1629829420000|2021-08-24 18:23:40|7050.5|7047.7|7050|7047.2|7050.6|7047.8|7050|7047.2|20
1629829430000|2021-08-24 18:23:50|7049.6|7046.8|7049.6|7046.8|7049.6|7046.8|7049.5|7046.7|65
1629829440000|2021-08-24 18:24:00|7049.5|7046.7|7048.6|7045.8|7049.5|7046.7|7048.5|7045.7|37
1629829450000|2021-08-24 18:24:10|7049.6|7046.8|7050.6|7047.8|7050.6|7047.8|7049.6|7046.8|24
1629829460000|2021-08-24 18:24:20|7050.1|7047.3|7049.6|7046.8|7050.1|7047.3|7049.6|7046.8|7
1629829470000|2021-08-24 18:24:30|7050.5|7047.7|7049.6|7046.8|7050.5|7047.7|7049.5|7046.7|89
1629829480000|2021-08-24 18:24:40|7049.5|7046.7|7052.6|7049.8|7053.1|7050.3|7049.1|7046.3|137
1629829490000|2021-08-24 18:24:50|||||||||95
1629829500000|2021-08-24 18:25:00|7052.8|7050|7052.6|7049.8|7056.6|7053.8|7052.6|7049.8|88
1629829510000|2021-08-24 18:25:10|7051.6|7048.8|7051.2|7048.4|7051.6|7048.8|7050.6|7047.8|20
1629829520000|2021-08-24 18:25:20|7051.6|7048.8|7051.5|7048.7|7051.6|7048.8|7049.5|7046.7|494
1629829530000|2021-08-24 18:25:30|7050.5|7047.7|7047.9|7045.1|7050.5|7047.7|7047.9|7045.1|38
1629829540000|2021-08-24 18:25:40|7048|7045.2|7049.3|7046.5|7049.3|7046.5|7046.1|7043.3|207
1629829550000|2021-08-24 18:25:50|7049|7046.2|7049.6|7046.8|7049.6|7046.8|7049|7046.2|114
1629829560000|2021-08-24 18:26:00|7050.5|7047.7|7049.6|7046.8|7050.6|7047.8|7048.6|7045.7|115
1629829570000|2021-08-24 18:26:10|7049.1|7046.3|7050.6|7047.8|7050.6|7047.8|7049.1|7046.3|13
1629829580000|2021-08-24 18:26:20|7050.5|7047.7|7049.5|7046.7|7051.1|7048.3|7049.5|7046.7|24
1629829590000|2021-08-24 18:26:30|7049.6|7046.8|7048.6|7045.8|7049.6|7046.8|7047.1|7044.3|197
1629829600000|2021-08-24 18:26:40|7049.6|7046.8|7051.7|7048.9|7051.7|7048.9|7049.1|7046.3|442
1629829610000|2021-08-24 18:26:50|7050.7|7047.9|7050.8|7048|7051.6|7048.8|7050.6|7047.8|255
1629829620000|2021-08-24 18:27:00|7051.3|7048.5|7050.8|7048|7053.9|7051.1|7050.4|7047.6|594
1629829630000|2021-08-24 18:27:10|7050.4|7047.6|7050.4|7047.6|7050.9|7048.1|7049|7046.2|98
1629829640000|2021-08-24 18:27:20|7050.8|7048|7051.1|7048.3|7052|7049.2|7050.8|7048|249
1629829650000|2021-08-24 18:27:30|7052|7049.2|7056.5|7053.7|7056.5|7053.7|7052|7049.2|142
1629829660000|2021-08-24 18:27:40|7056.4|7053.6|7056.5|7053.7|7058|7055.2|7055|7052.2|60
1629829670000|2021-08-24 18:27:50|7057|7054.2|7055.5|7052.7|7057|7054.2|7055.5|7052.7|296
1629829680000|2021-08-24 18:28:00|7055.1|7052.3|7059.1|7056.3|7059.5|7056.7|7054.1|7051.3|477
1629829690000|2021-08-24 18:28:10|7059.3|7056.5|7057.3|7054.5|7060.1|7057.3|7056.3|7053.5|719
1629829700000|2021-08-24 18:28:20|7057.1|7054.3|7053.3|7050.5|7057.3|7054.5|7053.3|7050.5|470
1629829710000|2021-08-24 18:28:30|7054.1|7051.3|7054.3|7051.5|7055.3|7052.5|7053.3|7050.5|315
1629829720000|2021-08-24 18:28:40|7054.1|7051.3|7051.3|7048.5|7054.1|7051.3|7051.2|7048.4|402
1629829730000|2021-08-24 18:28:50|7052.2|7049.4|7054.3|7051.5|7054.3|7051.5|7052.2|7049.4|304
1629829740000|2021-08-24 18:29:00|7053.3|7050.5|7051.3|7048.5|7053.3|7050.5|7050.3|7047.5|486
1629829750000|2021-08-24 18:29:10|7050.7|7047.9|7052.3|7049.5|7052.3|7049.5|7049.3|7046.5|395
1629829760000|2021-08-24 18:29:20|7051.8|7049|7051.3|7048.5|7051.8|7049|7050.3|7047.5|718
1629829770000|2021-08-24 18:29:30|7051.7|7048.9|7052.3|7049.5|7052.7|7049.9|7050.3|7047.5|525
1629829780000|2021-08-24 18:29:40|7051.7|7048.9|7047.7|7044.9|7052.3|7049.5|7047.3|7044.5|415
1629829790000|2021-08-24 18:29:50|7048.3|7045.5|7049.1|7046.3|7051.1|7048.3|7048|7045.2|909
1629829800000|2021-08-24 18:30:00|7048.7|7045.9|7047.1|7044.3|7050.2|7047.4|7046|7043.2|917
1629829810000|2021-08-24 18:30:10|7046.2|7043.4|7049.1|7046.3|7050.1|7047.3|7046.2|7043.4|69
1629829820000|2021-08-24 18:30:20|7049|7046.2|7051|7048.2|7051.1|7048.3|7049|7046.2|43
1629829830000|2021-08-24 18:30:30|7051.1|7048.3|7051|7048.2|7051.1|7048.3|7050|7047.2|19
1629829840000|2021-08-24 18:30:40|7050|7047.2|7051|7048.2|7051.5|7048.7|7050|7047.2|12
1629829850000|2021-08-24 18:30:50|7050.5|7047.7|7052|7049.2|7052|7049.2|7050.5|7047.7|120
1629829860000|2021-08-24 18:31:00|7052.5|7049.7|7053.1|7050.3|7053.1|7050.3|7052.5|7049.7|71
1629829870000|2021-08-24 18:31:10|7053|7050.2|7055|7052.2|7055.5|7052.7|7053|7050.2|87
1629829880000|2021-08-24 18:31:20|7055.9|7053.1|7056|7053.2|7057|7054.2|7055.5|7052.7|29
1629829890000|2021-08-24 18:31:30|7056.1|7053.3|7057|7054.2|7057|7054.2|7056.1|7053.3|2
1629829900000|2021-08-24 18:31:40|7056.5|7053.7|7056|7053.2|7057.1|7054.3|7056|7053.2|31
1629829910000|2021-08-24 18:31:50|7056.5|7053.7|7056.5|7053.7|7056.5|7053.7|7056|7053.2|143
1629829920000|2021-08-24 18:32:00|7057|7054.2|7056.5|7053.7|7057.1|7054.3|7056.5|7053.7|39
1629829930000|2021-08-24 18:32:10|7056|7053.2|7056.5|7053.7|7057|7054.2|7055|7052.2|143
1629829940000|2021-08-24 18:32:20|7056.1|7053.3|7057|7054.2|7058|7055.2|7056.1|7053.3|94
1629829950000|2021-08-24 18:32:30|7057.4|7054.6|7058|7055.2|7059|7056.2|7057.4|7054.6|118
1629829960000|2021-08-24 18:32:40|7057.5|7054.7|7062.5|7059.7|7062.5|7059.7|7057.5|7054.7|112
1629829970000|2021-08-24 18:32:50|7060.6|7057.8|7063|7060.2|7063.1|7060.3|7060.6|7057.8|59
1629829980000|2021-08-24 18:33:00|7063.1|7060.3|7063.1|7060.3|7063.1|7060.3|7063|7060.2|15
1629829990000|2021-08-24 18:33:10|7062.6|7059.8|7062.5|7059.7|7063|7060.2|7062.5|7059.7|43
1629830000000|2021-08-24 18:33:20|7062.1|7059.3|7062.1|7059.3|7062.1|7059.3|7061.5|7058.7|8
1629830010000|2021-08-24 18:33:30|7061.7|7058.9|7060.1|7057.3|7061.7|7058.9|7060.1|7057.3|4
1629830020000|2021-08-24 18:33:40|7059.1|7055.1|7057.2|7054.4|7060.1|7057.3|7057.2|7054.4|92
1629830030000|2021-08-24 18:33:50|7057.3|7054.5|7057.1|7054.3|7057.3|7054.5|7057.1|7054.3|20
1629830040000|2021-08-24 18:34:00|7057.2|7054.4|7057.1|7054.3|7057.2|7054.4|7057.1|7054.3|13
1629830050000|2021-08-24 18:34:10|7057.2|7054.4|7060.1|7057.3|7060.1|7057.3|7056.6|7053.8|46
1629830060000|2021-08-24 18:34:20|7060|7057.2|7057.2|7054.4|7060.5|7057.7|7057.2|7054.4|55
1629830070000|2021-08-24 18:34:30|7057.3|7054.5|7058.6|7055.8|7058.6|7055.8|7057.1|7054.3|43
1629830080000|2021-08-24 18:34:40|7058.7|7055.9|7059.1|7056.3|7059.1|7056.3|7058.7|7055.9|2
1629830090000|2021-08-24 18:34:50|7059.2|7056.4|7059.6|7056.8|7060.1|7057.3|7059.2|7056.4|1
1629830100000|2021-08-24 18:35:00|7059.7|7056.9|7058.5|7055.7|7060|7057.2|7058.5|7055.7|23
1629830110000|2021-08-24 18:35:10|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|7058.6|7055.8|3
1629830120000|2021-08-24 18:35:20|7059.5|7056.7|7059.1|7056.3|7060|7057.2|7059.1|7056.3|30
1629830130000|2021-08-24 18:35:30|7059.3|7056.5|7060.1|7057.3|7060.1|7057.3|7059.3|7056.5|1
1629830140000|2021-08-24 18:35:40|7060.6|7057.8|7059.2|7056.4|7060.6|7057.8|7059.2|7056.4|270
1629830150000|2021-08-24 18:35:50|7059.1|7056.3|7059.2|7056.4|7059.3|7056.5|7059.1|7056.3|4
1629830160000|2021-08-24 18:36:00|7059.1|7056.3|7058.1|7055.3|7059.1|7056.3|7058.1|7055.3|4
1629830170000|2021-08-24 18:36:10|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|7055.2|7052.4|172
1629830180000|2021-08-24 18:36:20|7055.7|7052.9|7055.6|7052.8|7055.7|7052.9|7055.1|7052.3|34
1629830190000|2021-08-24 18:36:30|7055.7|7052.9|7055.2|7052.4|7055.7|7052.9|7055.2|7052.4|37
1629830200000|2021-08-24 18:36:40|7055.7|7052.9|7055.1|7052.3|7055.7|7052.9|7054.7|7051.9|23
1629830210000|2021-08-24 18:36:50|7055.7|7052.9|7055.6|7052.8|7055.7|7052.9|7055.6|7052.8|6
1629830220000|2021-08-24 18:37:00|7055.7|7052.9|7055.7|7052.9|7055.7|7052.9|7055.7|7052.9|0
1629830230000|2021-08-24 18:37:10|7056.1|7053.3|7056.7|7053.9|7056.7|7053.9|7056.1|7053.3|23
1629830240000|2021-08-24 18:37:20|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|2
1629830250000|2021-08-24 18:37:30|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|7056.1|7053.3|10
1629830260000|2021-08-24 18:37:40|7056.6|7053.8|7056.6|7053.8|7056.6|7053.8|7056.1|7053.3|3
1629830270000|2021-08-24 18:37:50|7056.7|7053.9|7056.6|7053.8|7056.7|7053.9|7056.5|7053.7|5
1629830280000|2021-08-24 18:38:00|7056.5|7053.7|7056.7|7053.9|7056.7|7053.9|7056.5|7053.7|4
1629830290000|2021-08-24 18:38:10|7056.8|7054|7057.1|7054.3|7057.1|7054.3|7056.7|7053.9|5
1629830300000|2021-08-24 18:38:20|7057.2|7054.4|7057.1|7054.3|7057.2|7054.4|7057.1|7054.3|7
1629830310000|2021-08-24 18:38:30|||||||||3
1629830320000|2021-08-24 18:38:40|7057.2|7054.4|7058.1|7055.3|7058.1|7055.3|7057.1|7054.3|3
1629830330000|2021-08-24 18:38:50|7057.1|7054.3|7057.1|7054.3|7057.2|7054.4|7057.1|7054.3|3
1629830340000|2021-08-24 18:39:00|7056.7|7053.9|7057.1|7054.3|7057.1|7054.3|7056.3|7053.5|6
1629830350000|2021-08-24 18:39:10|||||||||3
1629830360000|2021-08-24 18:39:20|7058.1|7055.3|7057.6|7054.8|7058.1|7055.3|7057.6|7054.8|1
1629830370000|2021-08-24 18:39:30|7057.7|7054.9|7057.7|7054.9|7057.7|7054.9|7057.7|7054.9|0
1629830380000|2021-08-24 18:39:40|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|5
1629830390000|2021-08-24 18:39:50|||||||||2
1629830400000|2021-08-24 18:40:00|7058|7055.2|7057.1|7054.3|7058.1|7055.3|7057.1|7054.3|11
1629830410000|2021-08-24 18:40:10|7056.6|7053.8|7056.7|7053.9|7057.1|7054.3|7056.6|7053.8|0
1629830420000|2021-08-24 18:40:20|7057.1|7054.3|7057|7054.2|7057.1|7054.3|7056.5|7053.7|6
1629830430000|2021-08-24 18:40:30|7056.1|7053.3|7055|7052.2|7056.1|7053.3|7055|7052.2|11
1629830440000|2021-08-24 18:40:40|7055.1|7052.3|7055|7052.2|7055.1|7052.3|7055|7052.2|3
1629830450000|2021-08-24 18:40:50|7055.1|7052.3|7055|7052.2|7055.1|7052.3|7055|7052.2|1
1629830460000|2021-08-24 18:41:00|7054.9|7052.1|7055.1|7052.3|7055.1|7052.3|7054.9|7052.1|5
1629830470000|2021-08-24 18:41:10|7055.6|7052.8|7055.6|7052.8|7056|7053.2|7055.5|7052.7|22
1629830480000|2021-08-24 18:41:20|7053.5|7050.7|7054.1|7051.3|7054.1|7051.3|7052.7|7049.9|97
1629830490000|2021-08-24 18:41:30|7054.9|7052.1|7054.9|7052.1|7054.9|7052.1|7054.9|7052.1|0
1629830500000|2021-08-24 18:41:40|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|0
1629830510000|2021-08-24 18:41:50|7054.1|7051.3|7055.1|7052.3|7055.1|7052.3|7054.1|7051.3|11
1629830520000|2021-08-24 18:42:00|7055.5|7052.7|7055.1|7052.3|7056|7053.2|7054.1|7051.3|37
1629830530000|2021-08-24 18:42:10|7055.5|7052.7|7055.1|7052.3|7055.5|7052.7|7055.1|7052.3|1
1629830540000|2021-08-24 18:42:20|7055|7052.2|7056.1|7053.3|7056.1|7053.3|7055|7052.2|28
1629830550000|2021-08-24 18:42:30|7055.9|7053.1|7055.4|7052.6|7055.9|7053.1|7054.9|7052.1|289
1629830560000|2021-08-24 18:42:40|||||||||1
1629830570000|2021-08-24 18:42:50|7056.8|7054|7055.9|7053.1|7056.8|7054|7055.9|7053.1|70
1629830580000|2021-08-24 18:43:00|7055.5|7052.7|7055.4|7052.6|7055.9|7053.1|7055.4|7052.6|65
1629830590000|2021-08-24 18:43:10|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|7055.5|7052.7|10
1629830620000|2021-08-24 18:43:40|7055.5|7052.7|7054.5|7051.7|7055.5|7052.7|7054.5|7051.7|5
1629830630000|2021-08-24 18:43:50|7054.9|7052.1|7054.9|7052.1|7054.9|7052.1|7054.9|7052.1|37
1629830640000|2021-08-24 18:44:00|7055.4|7052.6|7055.9|7053.1|7055.9|7053.1|7055.4|7052.6|14
1629830650000|2021-08-24 18:44:10|7056.4|7053.6|7056.7|7053.9|7057.5|7054.7|7055.7|7052.9|112
1629830660000|2021-08-24 18:44:20|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|55
1629830670000|2021-08-24 18:44:30|7057.1|7054.3|7056.2|7053.4|7057.7|7054.9|7056.2|7053.4|507
1629830680000|2021-08-24 18:44:40|7056.3|7053.5|7055.8|7053|7056.3|7053.5|7055.8|7053|17
1629830690000|2021-08-24 18:44:50|7056.3|7053.5|7056.7|7053.9|7056.7|7053.9|7056.3|7053.5|5
1629830700000|2021-08-24 18:45:00|7057.2|7054.4|7056.3|7053.5|7057.3|7054.5|7056.3|7053.5|3
1629830710000|2021-08-24 18:45:10|||||||||20
1629830720000|2021-08-24 18:45:20|||||||||24
1629830730000|2021-08-24 18:45:30|7056.8|7054|7056.3|7053.5|7056.8|7054|7056.3|7053.5|26
1629830740000|2021-08-24 18:45:40|7056.7|7053.9|7057.2|7054.4|7057.3|7054.5|7056.7|7053.9|13
1629830750000|2021-08-24 18:45:50|7057.3|7054.5|7059.3|7056.5|7059.3|7056.5|7057.3|7054.5|33
1629830760000|2021-08-24 18:46:00|7059.7|7056.9|7059.2|7056.4|7059.7|7056.9|7059.2|7056.4|44
1629830770000|2021-08-24 18:46:10|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|0
1629830790000|2021-08-24 18:46:30|7059.4|7056.6|7059.3|7056.5|7060.3|7057.5|7059.3|7056.5|15
1629830800000|2021-08-24 18:46:40|7059.8|7057|7059.8|7057|7059.8|7057|7059.8|7057|2
1629830810000|2021-08-24 18:46:50|7059.3|7056.5|7060.3|7057.5|7060.3|7057.5|7059.3|7056.5|19
1629830820000|2021-08-24 18:47:00|||||||||3
1629830830000|2021-08-24 18:47:10|7060.4|7057.6|7061.1|7058.3|7061.7|7058.9|7060.4|7057.6|21
1629830840000|2021-08-24 18:47:20|7060.2|7057.4|7061.1|7058.3|7061.2|7058.4|7060.2|7057.4|3
1629830850000|2021-08-24 18:47:30|7060.3|7057.5|7060.2|7057.4|7060.3|7057.5|7060.2|7057.4|2
1629830860000|2021-08-24 18:47:40|7060.3|7057.5|7062.4|7059.6|7063.3|7060.5|7060.3|7057.5|240
1629830870000|2021-08-24 18:47:50|7062.8|7060|7062.4|7059.6|7062.8|7060|7062.3|7059.5|64
1629830880000|2021-08-24 18:48:00|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|7062.8|7060|10
1629830890000|2021-08-24 18:48:10|7062.8|7060|7063.3|7060.5|7063.3|7060.5|7062.8|7060|26
1629830900000|2021-08-24 18:48:20|7063.4|7060.6|7062.8|7060|7063.4|7060.6|7062.8|7060|58
1629830910000|2021-08-24 18:48:30|||||||||3
1629830920000|2021-08-24 18:48:40|7064.4|7061.6|7063.4|7060.6|7064.4|7061.6|7063.3|7060.5|33
1629830930000|2021-08-24 18:48:50|7063.3|7060.5|7062.9|7060.1|7063.3|7060.5|7062.8|7060|4
1629830940000|2021-08-24 18:49:00|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|7063.3|7060.5|1
1629830950000|2021-08-24 18:49:10|7063.8|7061|7064.4|7061.6|7064.4|7061.6|7063.8|7061|9
1629830960000|2021-08-24 18:49:20|7066|7062|7066.4|7063.6|7067.4|7064.6|7065.4|7062|254
1629830970000|2021-08-24 18:49:30|7066.3|7063.5|7067.4|7064.6|7067.4|7064.6|7065.3|7062.5|82
1629830980000|2021-08-24 18:49:40|7067.3|7064.5|7067.4|7064.6|7067.9|7065.1|7066.8|7064|66
1629830990000|2021-08-24 18:49:50|7067.3|7064.5|7066.8|7064|7067.3|7064.5|7066.5|7063.7|0
1629831000000|2021-08-24 18:50:00|7067.3|7064.5|7065.3|7062.5|7067.3|7064.5|7065.3|7062.5|23
1629831010000|2021-08-24 18:50:10|7064.8|7062|7065.3|7062.5|7065.8|7063|7064.3|7061.5|13
1629831020000|2021-08-24 18:50:20|7065.8|7063|7065.8|7063|7065.8|7063|7065.8|7063|7
1629831030000|2021-08-24 18:50:30|7065.4|7062.6|7064.8|7062|7065.4|7062.6|7064.8|7062|2
1629831040000|2021-08-24 18:50:40|7065|7062.2|7066.8|7064|7066.9|7064.1|7065|7062.2|39
1629831050000|2021-08-24 18:50:50|7066.3|7063.5|7065.8|7063|7066.3|7063.5|7065.8|7063|0
1629831060000|2021-08-24 18:51:00|7065.4|7062.6|7064.3|7061.5|7065.4|7062.6|7064.3|7061.5|89
1629831070000|2021-08-24 18:51:10|7064.4|7061.6|7064.4|7061.6|7064.8|7062|7064.4|7061.6|1
1629831090000|2021-08-24 18:51:30|7064.8|7062|7065.4|7062.6|7065.4|7062.6|7064.8|7062|3
1629831100000|2021-08-24 18:51:40|7065.3|7062.5|7064.8|7062|7065.3|7062.5|7064.8|7062|8
1629831140000|2021-08-24 18:52:20|7065.4|7062.6|7065.9|7063.1|7065.9|7063.1|7065.4|7062.6|15
1629831150000|2021-08-24 18:52:30|7065.8|7063|7065.4|7062.6|7065.9|7063.1|7065.4|7062.6|10
1629831160000|2021-08-24 18:52:40|7065.8|7063|7064.3|7061.5|7065.8|7063|7063.9|7061.1|23
1629831170000|2021-08-24 18:52:50|7063.9|7061.1|7063.9|7061.1|7064.4|7061.6|7063.8|7061|8
1629831180000|2021-08-24 18:53:00|7063.8|7061|7063.9|7061.1|7063.9|7061.1|7063.8|7061|29
1629831190000|2021-08-24 18:53:10|7064.2|7061.4|7063.8|7061|7064.2|7061.4|7063.8|7061|0
1629831200000|2021-08-24 18:53:20|7064.2|7061.4|7063.8|7061|7064.4|7061.6|7063.8|7061|17
1629831210000|2021-08-24 18:53:30|7063.4|7060.6|7063.4|7060.6|7063.7|7060.9|7063.2|7060.4|10
1629831220000|2021-08-24 18:53:40|7063.8|7061|7063.3|7060.5|7063.8|7061|7063.3|7060.5|0
1629831230000|2021-08-24 18:53:50|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|1
1629831240000|2021-08-24 18:54:00|7063.8|7061|7063.8|7061|7063.8|7061|7063.7|7060.9|3
1629831250000|2021-08-24 18:54:10|7063.3|7060.5|7063.8|7061|7063.8|7061|7063.3|7060.5|1
1629831260000|2021-08-24 18:54:20|||||||||1
1629831280000|2021-08-24 18:54:40|||||||||1
1629831300000|2021-08-24 18:55:00|7064.2|7061.4|7063.8|7061|7064.2|7061.4|7063.8|7061|3
1629831330000|2021-08-24 18:55:30|||||||||2
1629831340000|2021-08-24 18:55:40|||||||||1
1629831350000|2021-08-24 18:55:50|7064.2|7061.4|7064.3|7061.5|7064.7|7061.9|7064.2|7061.4|5
1629831360000|2021-08-24 18:56:00|7064.8|7062|7063.8|7061|7064.8|7062|7063.8|7061|24
1629831370000|2021-08-24 18:56:10|7063.9|7061.1|7063.8|7061|7063.9|7061.1|7063.8|7061|1
1629831410000|2021-08-24 18:56:50|7063.9|7061.1|7064.4|7061.6|7064.4|7061.6|7063.8|7061|9
1629831420000|2021-08-24 18:57:00|7064.8|7062|7064.8|7062|7064.8|7062|7064.8|7062|0
1629831430000|2021-08-24 18:57:10|||||||||1
1629831440000|2021-08-24 18:57:20|7065.3|7062.5|7064.8|7062|7065.3|7062.5|7064.8|7062|7
1629831460000|2021-08-24 18:57:40|7065.2|7062.4|7064.4|7061.6|7065.2|7062.4|7064.4|7061.6|10
1629831480000|2021-08-24 18:58:00|7064.8|7062|7065.3|7062.5|7065.3|7062.5|7064.8|7062|30
1629831490000|2021-08-24 18:58:10|7065.2|7062.4|7064.8|7062|7065.2|7062.4|7064.8|7062|0
1629831520000|2021-08-24 18:58:40|7065.2|7062.4|7065.5|7062.7|7065.5|7062.7|7065.2|7062.4|1
1629831530000|2021-08-24 18:58:50|7065.8|7063|7065.9|7063.1|7065.9|7063.1|7065.8|7063|2
1629831540000|2021-08-24 18:59:00|7065.8|7063|7065.8|7063|7065.8|7063|7065.8|7063|0
1629831550000|2021-08-24 18:59:10|||||||||3
1629831560000|2021-08-24 18:59:20|7066.4|7063.6|7067.2|7064.4|7067.2|7064.4|7066.4|7063.6|29
1629831570000|2021-08-24 18:59:30|7066.8|7064|7066.4|7063.6|7067.2|7064.4|7066.2|7063.4|79
1629831580000|2021-08-24 18:59:40|7066.8|7064|7066.2|7063.4|7066.8|7064|7066.2|7063.4|1
1629831590000|2021-08-24 18:59:50|7066.3|7063.5|7065.8|7063|7066.3|7063.5|7065.4|7062.6|147
1629831600000|2021-08-24 19:00:00|7065.4|7062.6|7065.8|7063|7065.8|7063|7064.8|7062|67
1629831610000|2021-08-24 19:00:10|7065.7|7062.9|7064.4|7061.6|7065.7|7062.9|7064.4|7061.6|34
1629831620000|2021-08-24 19:00:20|7064.3|7061.5|7064.3|7061.5|7064.3|7061.5|7064.3|7061.5|12
1629831630000|2021-08-24 19:00:30|7063.9|7061.1|7064.4|7061.6|7064.4|7061.6|7063.5|7060.7|0
1629831650000|2021-08-24 19:00:50|7064.8|7062|7064.8|7062|7064.9|7062.1|7064.8|7062|1
1629831660000|2021-08-24 19:01:00|7064.5|7061.7|7066.4|7063.6|7066.4|7063.6|7064.5|7061.7|25
1629831680000|2021-08-24 19:01:20|7066|7063.2|7065.9|7063.1|7066|7063.2|7065.9|7063.1|3
1629831690000|2021-08-24 19:01:30|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|5
1629831700000|2021-08-24 19:01:40|7065.8|7063|7065.8|7063|7065.8|7063|7065.8|7063|8
1629831710000|2021-08-24 19:01:50|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|1
1629831720000|2021-08-24 19:02:00|7066.2|7063.4|7067.2|7064.4|7067.2|7064.4|7066.2|7063.4|107
1629831730000|2021-08-24 19:02:10|7066.8|7064|7067.8|7065|7069.2|7066.4|7066.8|7064|43
1629831740000|2021-08-24 19:02:20|7068.2|7065.4|7067.3|7064.5|7068.4|7065.6|7067.3|7064.5|12
1629831750000|2021-08-24 19:02:30|7067.4|7064.6|7068.4|7065.6|7068.4|7065.6|7067.3|7064.5|33
1629831760000|2021-08-24 19:02:40|7067.4|7064.6|7067.3|7064.5|7067.4|7064.6|7067.3|7064.5|3
1629831770000|2021-08-24 19:02:50|7067.4|7064.6|7067.3|7064.5|7067.4|7064.6|7067.3|7064.5|0
1629831780000|2021-08-24 19:03:00|||||||||2
1629831790000|2021-08-24 19:03:10|7067.4|7064.6|7067.4|7064.6|7067.9|7065.1|7067.4|7064.6|5
1629831810000|2021-08-24 19:03:30|||||||||3
1629831820000|2021-08-24 19:03:40|7067.8|7065|7066.9|7064.1|7068.4|7065.6|7066.8|7064|14
1629831830000|2021-08-24 19:03:50|7066.8|7064|7066.9|7064.1|7066.9|7064.1|7066.8|7064|0
1629831840000|2021-08-24 19:04:00|7067|7064.2|7067.4|7064.6|7067.4|7064.6|7067|7064.2|0
1629831850000|2021-08-24 19:04:10|||||||||1
1629831860000|2021-08-24 19:04:20|||||||||3
1629831880000|2021-08-24 19:04:40|||||||||1
1629831890000|2021-08-24 19:04:50|7066.4|7063.6|7067|7064.2|7067|7064.2|7066.4|7063.6|22
1629831900000|2021-08-24 19:05:00|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|0
1629831910000|2021-08-24 19:05:10|7067.3|7064.5|7069.4|7066.6|7069.4|7066.6|7067.3|7064.5|24
1629831920000|2021-08-24 19:05:20|7068.8|7066|7068.3|7065.5|7068.8|7066|7068.3|7065.5|70
1629831940000|2021-08-24 19:05:40|7068.2|7065.4|7066.8|7064|7068.2|7065.4|7066.8|7064|32
1629831950000|2021-08-24 19:05:50|||||||||5
1629831970000|2021-08-24 19:06:10|||||||||1
1629831980000|2021-08-24 19:06:20|7066.9|7064.1|7066.9|7064.1|7067.4|7064.6|7066.8|7064|14
1629831990000|2021-08-24 19:06:30|7066.8|7064|7065.9|7063.1|7066.8|7064|7065.9|7063.1|1
1629832000000|2021-08-24 19:06:40|7066.4|7063.6|7068.7|7065.9|7069.4|7066.6|7066.4|7063.6|23
1629832010000|2021-08-24 19:06:50|7067.9|7065.1|7067.4|7064.6|7067.9|7065.1|7067.4|7064.6|8
1629832020000|2021-08-24 19:07:00|7068.3|7065.5|7068.4|7065.6|7068.4|7065.6|7068.3|7065.5|2
1629832030000|2021-08-24 19:07:10|7068.3|7065.5|7068.3|7065.5|7068.3|7065.5|7068.3|7065.5|0
1629832050000|2021-08-24 19:07:30|7067.9|7065.1|7067.8|7065|7067.9|7065.1|7067.8|7065|0
1629832060000|2021-08-24 19:07:40|7067|7064.2|7066.9|7064.1|7067|7064.2|7066.9|7064.1|3
1629832070000|2021-08-24 19:07:50|7067|7064.2|7067.4|7064.6|7067.9|7065.1|7067|7064.2|42
1629832090000|2021-08-24 19:08:10|7066.9|7064.1|7067.3|7064.5|7067.4|7064.6|7066.9|7064.1|16
1629832100000|2021-08-24 19:08:20|7067.4|7064.6|7066.9|7064.1|7067.4|7064.6|7066.9|7064.1|5
1629832110000|2021-08-24 19:08:30|7067.4|7064.6|7067.9|7065.1|7067.9|7065.1|7067.4|7064.6|3
1629832120000|2021-08-24 19:08:40|||||||||5
1629832130000|2021-08-24 19:08:50|||||||||5
1629832140000|2021-08-24 19:09:00|7068.3|7065.5|7068.3|7065.5|7068.4|7065.6|7067.4|7064.6|18
1629832150000|2021-08-24 19:09:10|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|2
1629832160000|2021-08-24 19:09:20|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|6
1629832170000|2021-08-24 19:09:30|7067.4|7064.6|7066.9|7064.1|7067.9|7065.1|7066.9|7064.1|25
1629832180000|2021-08-24 19:09:40|7066.8|7064|7067.3|7064.5|7067.4|7064.6|7066.8|7064|1
1629832190000|2021-08-24 19:09:50|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|5
1629832220000|2021-08-24 19:10:20|7067.3|7064.5|7066.4|7063.6|7067.3|7064.5|7065.9|7063.1|22
1629832230000|2021-08-24 19:10:30|7066.8|7064|7066.9|7064.1|7066.9|7064.1|7066.8|7064|6
1629832240000|2021-08-24 19:10:40|7067|7064.2|7067.3|7064.5|7067.4|7064.6|7066.9|7064.1|10
1629832250000|2021-08-24 19:10:50|7067|7064.2|7067.4|7064.6|7067.9|7065.1|7067|7064.2|9
1629832260000|2021-08-24 19:11:00|7067.3|7064.5|7066.9|7064.1|7067.4|7064.6|7066.9|7064.1|14
1629832270000|2021-08-24 19:11:10|7067|7064.2|7066.9|7064.1|7067.4|7064.6|7066.9|7064.1|19
1629832280000|2021-08-24 19:11:20|||||||||1
1629832290000|2021-08-24 19:11:30|7067|7064.2|7067.4|7064.6|7067.4|7064.6|7067|7064.2|3
1629832300000|2021-08-24 19:11:40|7066.5|7063.7|7067.4|7064.6|7067.4|7064.6|7066.4|7063.6|17
1629832310000|2021-08-24 19:11:50|7067.2|7064.4|7066.3|7063.5|7067.2|7064.4|7066.3|7063.5|26
1629832320000|2021-08-24 19:12:00|7065.9|7063.1|7065.9|7063.1|7066.4|7063.6|7065.9|7063.1|5
1629832330000|2021-08-24 19:12:10|7066.4|7063.6|7065.9|7063.1|7066.4|7063.6|7065.9|7063.1|3
1629832340000|2021-08-24 19:12:20|7065.8|7063|7065.4|7062.6|7065.8|7063|7065.4|7062.6|4
1629832350000|2021-08-24 19:12:30|7065.8|7063|7065.4|7062.6|7066.4|7063.6|7065.4|7062.6|38
1629832360000|2021-08-24 19:12:40|7065.5|7062.7|7066.4|7063.6|7066.4|7063.6|7065.5|7062.7|9
1629832370000|2021-08-24 19:12:50|7066|7063.2|7065.4|7062.6|7066|7063.2|7065.4|7062.6|2
1629832380000|2021-08-24 19:13:00|7065.5|7062.7|7066.4|7063.6|7067.9|7065.1|7065.5|7062.7|31
1629832390000|2021-08-24 19:13:10|||||||||2
1629832400000|2021-08-24 19:13:20|7066.8|7064|7066.9|7064.1|7066.9|7064.1|7066.8|7064|4
1629832410000|2021-08-24 19:13:30|7067.3|7064.5|7066.9|7064.1|7067.3|7064.5|7066.9|7064.1|19
1629832420000|2021-08-24 19:13:40|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|16
1629832440000|2021-08-24 19:14:00|7067.5|7064.7|7067.4|7064.6|7067.5|7064.7|7067.4|7064.6|12
1629832450000|2021-08-24 19:14:10|||||||||4
1629832470000|2021-08-24 19:14:30|7067.5|7064.7|7068.3|7065.5|7068.4|7065.6|7067.5|7064.7|1
1629832480000|2021-08-24 19:14:40|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|0
1629832500000|2021-08-24 19:15:00|7068.5|7065.7|7067.8|7065|7068.8|7066|7067.8|7065|8
1629832510000|2021-08-24 19:15:10|7067.4|7064.6|7067.4|7064.6|7067.4|7064.6|7066.8|7064|5
1629832530000|2021-08-24 19:15:30|7067.9|7065.1|7068.4|7065.6|7068.4|7065.6|7067.9|7065.1|209
1629832540000|2021-08-24 19:15:40|7068.8|7066|7068.8|7066|7068.8|7066|7068.8|7066|0
1629832560000|2021-08-24 19:16:00|7068.9|7066.1|7069.4|7066.6|7069.4|7066.6|7068.8|7066|1
1629832580000|2021-08-24 19:16:20|7069|7066.2|7068.8|7066|7069|7066.2|7068.8|7066|19
1629832590000|2021-08-24 19:16:30|7068.4|7065.6|7068.8|7066|7068.8|7066|7068.4|7065.6|2
1629832600000|2021-08-24 19:16:40|||||||||1
1629832610000|2021-08-24 19:16:50|7068.4|7065.6|7068.8|7066|7068.8|7066|7068.4|7065.6|16
1629832620000|2021-08-24 19:17:00|7068.9|7066.1|7069.3|7066.5|7069.3|7066.5|7068.9|7066.1|13
1629832630000|2021-08-24 19:17:10|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|0
1629832640000|2021-08-24 19:17:20|7068.5|7065.7|7069.4|7066.6|7069.4|7066.6|7068.4|7065.6|10
1629832650000|2021-08-24 19:17:30|7069.5|7066.7|7069.4|7066.6|7069.9|7067.1|7069.4|7066.6|3
1629832660000|2021-08-24 19:17:40|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.4|7066.6|1
1629832670000|2021-08-24 19:17:50|7069.4|7066.6|7069.3|7066.5|7069.4|7066.6|7068.9|7066.1|12
1629832680000|2021-08-24 19:18:00|7068.8|7066|7067.9|7065.1|7068.8|7066|7067.4|7064.6|1
1629832690000|2021-08-24 19:18:10|7067.4|7064.6|7067.9|7065.1|7067.9|7065.1|7067.4|7064.6|6
1629832700000|2021-08-24 19:18:20|7067.8|7065|7067.9|7065.1|7068.4|7065.6|7067.8|7065|0
1629832710000|2021-08-24 19:18:30|7068|7065.2|7067.9|7065.1|7068.4|7065.6|7067.9|7065.1|0
1629832720000|2021-08-24 19:18:40|7068.4|7065.6|7068.4|7065.6|7068.4|7065.6|7068.3|7065.5|0
1629832730000|2021-08-24 19:18:50|7068.3|7065.5|7068.4|7065.6|7068.4|7065.6|7067.4|7064.6|0
1629832740000|2021-08-24 19:19:00|7068.8|7066|7068.9|7066.1|7068.9|7066.1|7068.8|7066|1
1629832750000|2021-08-24 19:19:10|||||||||3
1629832770000|2021-08-24 19:19:30|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|0
1629832780000|2021-08-24 19:19:40|7069.3|7066.5|7069.9|7067.1|7069.9|7067.1|7068.9|7066.1|1
1629832790000|2021-08-24 19:19:50|7070|7067.2|7069.9|7067.1|7070.9|7068.1|7069.9|7067.1|4
1629832800000|2021-08-24 19:20:00|7069.8|7067|7069.8|7067|7069.8|7067|7069.8|7067|108
1629832810000|2021-08-24 19:20:10|7069.4|7066.6|7068.5|7065.7|7069.4|7066.6|7068.4|7065.6|17
1629832820000|2021-08-24 19:20:20|7068.8|7066|7069|7066.2|7069.4|7066.6|7068.4|7065.6|350
1629832830000|2021-08-24 19:20:30|7068.5|7065.7|7069|7066.2|7069|7066.2|7068.5|7065.7|5
1629832840000|2021-08-24 19:20:40|7069.5|7066.7|7068|7065.2|7069.5|7066.7|7068|7065.2|5
1629832850000|2021-08-24 19:20:50|7068.5|7065.7|7069|7066.2|7069|7066.2|7068|7065.2|20
1629832860000|2021-08-24 19:21:00|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|80
1629832870000|2021-08-24 19:21:10|7068|7065.2|7068|7065.2|7068|7065.2|7068|7065.2|4
1629832880000|2021-08-24 19:21:20|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|3
1629832890000|2021-08-24 19:21:30|7068|7065.2|7068.5|7065.7|7068.5|7065.7|7067.5|7064.7|6
1629832900000|2021-08-24 19:21:40|7068.1|7065.3|7067.9|7065.1|7068.5|7065.7|7067.9|7065.1|2
1629832910000|2021-08-24 19:21:50|7067.5|7064.7|7067|7064.2|7067.5|7064.7|7066.5|7063.7|21
1629832920000|2021-08-24 19:22:00|7066.9|7064.1|7066.5|7063.7|7067|7064.2|7066.4|7063.6|15
1629832930000|2021-08-24 19:22:10|7067|7064.2|7067|7064.2|7067|7064.2|7067|7064.2|2
1629832940000|2021-08-24 19:22:20|7066.9|7064.1|7066.5|7063.7|7066.9|7064.1|7066.5|7063.7|0
1629832950000|2021-08-24 19:22:30|||||||||1
1629832960000|2021-08-24 19:22:40|7066.4|7063.6|7066.5|7063.7|7066.5|7063.7|7066.4|7063.6|4
1629832970000|2021-08-24 19:22:50|7066.4|7063.6|7067|7064.2|7067|7064.2|7066.4|7063.6|2
1629832980000|2021-08-24 19:23:00|7066.9|7064.1|7067|7064.2|7067|7064.2|7066.9|7064.1|1
1629832990000|2021-08-24 19:23:10|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|0
1629833010000|2021-08-24 19:23:30|7066.5|7063.7|7066.9|7064.1|7066.9|7064.1|7066.5|7063.7|2
1629833020000|2021-08-24 19:23:40|7066.5|7063.7|7066.9|7064.1|7067|7064.2|7066.5|7063.7|4
1629833030000|2021-08-24 19:23:50|7067.5|7064.7|7066.9|7064.1|7067.5|7064.7|7066.9|7064.1|2
1629833040000|2021-08-24 19:24:00|7067.5|7064.7|7068.5|7065.7|7068.5|7065.7|7067.5|7064.7|3
1629833050000|2021-08-24 19:24:10|7068.4|7065.6|7068.5|7065.7|7068.5|7065.7|7068.4|7065.6|1
1629833060000|2021-08-24 19:24:20|7068.4|7065.6|7068.5|7065.7|7068.5|7065.7|7068.4|7065.6|0
1629833070000|2021-08-24 19:24:30|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|7068.9|7066.1|9
1629833080000|2021-08-24 19:24:40|7068.5|7065.7|7067.9|7065.1|7068.5|7065.7|7067.9|7065.1|6
1629833090000|2021-08-24 19:24:50|7067.5|7064.7|7067|7064.2|7067.5|7064.7|7067|7064.2|3
1629833100000|2021-08-24 19:25:00|7067.4|7064.6|7066.5|7063.7|7067.4|7064.6|7066.5|7063.7|0
1629833110000|2021-08-24 19:25:10|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|2
1629833130000|2021-08-24 19:25:30|7066|7063.2|7066.5|7063.7|7066.5|7063.7|7066|7063.2|16
1629833140000|2021-08-24 19:25:40|7066.4|7063.6|7068.7|7065.9|7069.7|7066.9|7066|7063.2|335
1629833150000|2021-08-24 19:25:50|7068.3|7065.5|7068.3|7065.5|7068.3|7065.5|7068.3|7065.5|7
1629833160000|2021-08-24 19:26:00|7068.7|7065.9|7068.3|7065.5|7068.8|7066|7068.3|7065.5|3
1629833170000|2021-08-24 19:26:10|7068.2|7065.4|7068.3|7065.5|7068.3|7065.5|7067.7|7064.9|27
1629833180000|2021-08-24 19:26:20|7067.8|7065|7067.7|7064.9|7067.8|7065|7067.7|7064.9|1
1629833190000|2021-08-24 19:26:30|7067.3|7064.5|7067.3|7064.5|7067.3|7064.5|7067.3|7064.5|5
1629833200000|2021-08-24 19:26:40|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|2
1629833210000|2021-08-24 19:26:50|7067.3|7064.5|7067.3|7064.5|7067.3|7064.5|7067.3|7064.5|2
1629833220000|2021-08-24 19:27:00|7067.8|7065|7070.7|7067.9|7070.8|7068|7067.8|7065|11
1629833230000|2021-08-24 19:27:10|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|3
1629833240000|2021-08-24 19:27:20|7070.8|7068|7070.8|7068|7070.8|7068|7070.8|7068|1
1629833250000|2021-08-24 19:27:30|7070.3|7067.5|7070.8|7068|7070.8|7068|7070.3|7067.5|2
1629833260000|2021-08-24 19:27:40|7070.3|7067.5|7070.8|7068|7070.8|7068|7070.3|7067.5|6
1629833270000|2021-08-24 19:27:50|7070.3|7067.5|7070.8|7068|7070.8|7068|7070.3|7067.5|5
1629833280000|2021-08-24 19:28:00|7070.3|7067.5|7069.9|7067.1|7070.7|7067.9|7069.9|7067.1|0
1629833290000|2021-08-24 19:28:10|7070.8|7068|7070.3|7067.5|7070.8|7068|7070.3|7067.5|1
1629833300000|2021-08-24 19:28:20|7069.8|7067|7069.8|7067|7069.8|7067|7069.8|7067|0
1629833310000|2021-08-24 19:28:30|7069.3|7066.5|7069.8|7067|7069.8|7067|7069.3|7066.5|3
1629833320000|2021-08-24 19:28:40|7070.3|7067.5|7070.8|7068|7070.8|7068|7070.3|7067.5|1
1629833330000|2021-08-24 19:28:50|7070.3|7067.5|7069.3|7066.5|7070.3|7067.5|7069.3|7066.5|5
1629833340000|2021-08-24 19:29:00|7069.8|7067|7069.8|7067|7069.8|7067|7069.8|7067|5
1629833350000|2021-08-24 19:29:10|||||||||9
1629833370000|2021-08-24 19:29:30|||||||||2
1629833380000|2021-08-24 19:29:40|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|7069.8|7067|72
1629833390000|2021-08-24 19:29:50|7070.4|7067.6|7069.9|7067.1|7070.4|7067.6|7069.8|7067|3
1629833400000|2021-08-24 19:30:00|7070|7067.2|7068.8|7066|7070|7067.2|7067.9|7065.1|107
1629833410000|2021-08-24 19:30:10|||||||||3
1629833420000|2021-08-24 19:30:20|7068.4|7065.6|7067.8|7065|7068.4|7065.6|7067.8|7065|13
1629833430000|2021-08-24 19:30:30|7067.4|7064.6|7066.3|7063.5|7067.8|7065|7066.3|7063.5|44
1629833440000|2021-08-24 19:30:40|7065.8|7063|7065.3|7062.5|7065.8|7063|7064.8|7062|3
1629833450000|2021-08-24 19:30:50|7065.4|7062.6|7065.3|7062.5|7065.8|7063|7065.3|7062.5|10
1629833460000|2021-08-24 19:31:00|7064.9|7062.1|7064.4|7061.6|7064.9|7062.1|7064.4|7061.6|21
1629833470000|2021-08-24 19:31:10|7064.3|7061.5|7063.8|7061|7064.3|7061.5|7063.4|7060.6|4
1629833480000|2021-08-24 19:31:20|7064.4|7061.6|7064.4|7061.6|7064.5|7061.7|7064.3|7061.5|5
1629833490000|2021-08-24 19:31:30|7064.5|7061.7|7064|7061.2|7064.5|7061.7|7063.5|7060.7|13
1629833500000|2021-08-24 19:31:40|7064.4|7061.6|7064.8|7062|7064.8|7062|7064.4|7061.6|9
1629833510000|2021-08-24 19:31:50|7064|7061.2|7064.4|7061.6|7064.4|7061.6|7063.9|7061.1|1
1629833520000|2021-08-24 19:32:00|7064|7061.2|7063.8|7061|7064|7061.2|7063.8|7061|2
1629833530000|2021-08-24 19:32:10|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|0
1629833540000|2021-08-24 19:32:20|||||||||2
1629833560000|2021-08-24 19:32:40|7062.8|7060|7061.8|7059|7062.8|7060|7061.8|7059|15
1629833570000|2021-08-24 19:32:50|7061.9|7059.1|7062.3|7059.5|7062.3|7059.5|7061.9|7059.1|7
1629833580000|2021-08-24 19:33:00|7061.9|7059.1|7062.4|7059.6|7062.5|7059.7|7061.8|7059|7
1629833590000|2021-08-24 19:33:10|7062.9|7060.1|7062.4|7059.6|7062.9|7060.1|7062.4|7059.6|2
1629833600000|2021-08-24 19:33:20|7062.8|7060|7062.9|7060.1|7062.9|7060.1|7062.8|7060|25
1629833610000|2021-08-24 19:33:30|7062.4|7059.6|7061.9|7059.1|7062.5|7059.7|7061.9|7059.1|6
1629833630000|2021-08-24 19:33:50|7061.8|7059|7061.8|7059|7061.8|7059|7061.8|7059|15
1629833650000|2021-08-24 19:34:10|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|1
1629833670000|2021-08-24 19:34:30|7062.9|7060.1|7062.5|7059.7|7062.9|7060.1|7062.4|7059.6|12
1629833680000|2021-08-24 19:34:40|7062.4|7059.6|7062|7059.2|7062.4|7059.6|7062|7059.2|26
1629833690000|2021-08-24 19:34:50|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|11
1629833700000|2021-08-24 19:35:00|7062.4|7059.6|7062.5|7059.7|7062.5|7059.7|7062.4|7059.6|0
1629833710000|2021-08-24 19:35:10|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|7062.4|7059.6|0
1629833740000|2021-08-24 19:35:40|7062|7059.2|7063|7060.2|7063|7060.2|7062|7059.2|15
1629833750000|2021-08-24 19:35:50|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|2
1629833760000|2021-08-24 19:36:00|||||||||1
1629833770000|2021-08-24 19:36:10|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|2
1629833780000|2021-08-24 19:36:20|7063.4|7060.6|7063.4|7060.6|7063.5|7060.7|7063.4|7060.6|3
1629833790000|2021-08-24 19:36:30|7063.5|7060.7|7063.4|7060.6|7063.5|7060.7|7063.4|7060.6|0
1629833800000|2021-08-24 19:36:40|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|5
1629833810000|2021-08-24 19:36:50|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|0
1629833830000|2021-08-24 19:37:10|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|0
1629833840000|2021-08-24 19:37:20|||||||||1
1629833860000|2021-08-24 19:37:40|||||||||1
1629833870000|2021-08-24 19:37:50|||||||||1
1629833890000|2021-08-24 19:38:10|7062.9|7060.1|7063.9|7061.1|7064|7061.2|7062.9|7060.1|353
1629833910000|2021-08-24 19:38:30|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|7063.5|7060.7|0
1629833920000|2021-08-24 19:38:40|7063.6|7060.8|7063.5|7060.7|7064|7061.2|7063.4|7060.6|4
1629833930000|2021-08-24 19:38:50|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|0
1629833940000|2021-08-24 19:39:00|7063.8|7061|7063.5|7060.7|7064|7061.2|7063.5|7060.7|35
1629833950000|2021-08-24 19:39:10|7063.6|7060.8|7063.9|7061.1|7064|7061.2|7063.6|7060.8|3
1629833960000|2021-08-24 19:39:20|7064|7061.2|7063.9|7061.1|7064|7061.2|7063.9|7061.1|6
1629833970000|2021-08-24 19:39:30|7063.5|7060.7|7064|7061.2|7064.5|7061.7|7063.5|7060.7|2
1629833990000|2021-08-24 19:39:50|||||||||2
1629834010000|2021-08-24 19:40:10|7063.8|7061|7063|7060.2|7063.8|7061|7063|7060.2|6
1629834020000|2021-08-24 19:40:20|7063.5|7060.7|7063|7060.2|7063.5|7060.7|7063|7060.2|7
1629834030000|2021-08-24 19:40:30|7063.5|7060.7|7064|7061.2|7064|7061.2|7063.5|7060.7|0
1629834040000|2021-08-24 19:40:40|||||||||2
1629834060000|2021-08-24 19:41:00|7063.9|7061.1|7064|7061.2|7064|7061.2|7063.6|7060.8|0
1629834070000|2021-08-24 19:41:10|7063.9|7061.1|7064|7061.2|7065|7062.2|7063.9|7061.1|94
1629834080000|2021-08-24 19:41:20|7064.1|7061.3|7064.1|7061.3|7064.1|7061.3|7064.1|7061.3|2
1629834090000|2021-08-24 19:41:30|7064|7061.2|7064.1|7061.3|7064.1|7061.3|7063.6|7060.8|4
1629834100000|2021-08-24 19:41:40|7065.1|7062.3|7065.1|7062.3|7065.7|7062.9|7065|7062.2|491
1629834130000|2021-08-24 19:42:10|7064.7|7061.9|7064.3|7061.5|7064.7|7061.9|7063.8|7061|12
1629834140000|2021-08-24 19:42:20|7064.2|7061.4|7064.2|7061.4|7064.3|7061.5|7063.8|7061|2
1629834150000|2021-08-24 19:42:30|7063.8|7061|7063.7|7060.9|7063.8|7061|7063.7|7060.9|11
1629834160000|2021-08-24 19:42:40|7063.8|7061|7063.8|7061|7063.8|7061|7063.7|7060.9|3
1629834180000|2021-08-24 19:43:00|||||||||101
1629834190000|2021-08-24 19:43:10|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|7064.1|7061.3|2
1629834200000|2021-08-24 19:43:20|7064.1|7061.3|7064.1|7061.3|7064.1|7061.3|7064.1|7061.3|44
1629834210000|2021-08-24 19:43:30|7064.6|7061.8|7064.6|7061.8|7064.7|7061.9|7064.6|7061.8|1
1629834220000|2021-08-24 19:43:40|7064.2|7061.4|7064.6|7061.8|7064.6|7061.8|7064.2|7061.4|1
1629834230000|2021-08-24 19:43:50|7064.1|7061.3|7063.7|7060.9|7064.1|7061.3|7063.7|7060.9|9
1629834240000|2021-08-24 19:44:00|7064.1|7061.3|7063.6|7060.8|7064.1|7061.3|7063.6|7060.8|22
1629834250000|2021-08-24 19:44:10|7063.2|7060.4|7063.1|7060.3|7063.2|7060.4|7063.1|7060.3|4
1629834260000|2021-08-24 19:44:20|||||||||1
1629834270000|2021-08-24 19:44:30|7063.2|7060.4|7064.1|7061.3|7064.1|7061.3|7063.2|7060.4|22
1629834280000|2021-08-24 19:44:40|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|2
1629834290000|2021-08-24 19:44:50|7063.7|7060.9|7064.2|7061.4|7064.3|7061.5|7063.7|7060.9|2
1629834300000|2021-08-24 19:45:00|7064.1|7061.3|7064.1|7061.3|7064.2|7061.4|7064.1|7061.3|4
1629834310000|2021-08-24 19:45:10|7063.7|7060.9|7063.7|7060.9|7063.7|7060.9|7063.2|7060.4|4
1629834320000|2021-08-24 19:45:20|7063.3|7060.5|7062.8|7060|7063.3|7060.5|7062.8|7060|113
1629834330000|2021-08-24 19:45:30|7062.7|7059.9|7061.8|7059|7062.7|7059.9|7061.7|7058.9|11
1629834340000|2021-08-24 19:45:40|||||||||1
1629834360000|2021-08-24 19:46:00|7062.1|7059.3|7062.2|7059.4|7062.8|7060|7061.8|7059|29
1629834370000|2021-08-24 19:46:10|7061.8|7059|7062.3|7059.5|7062.3|7059.5|7061.7|7058.9|0
1629834390000|2021-08-24 19:46:30|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|4
1629834400000|2021-08-24 19:46:40|7062.3|7059.5|7062.2|7059.4|7062.3|7059.5|7062.2|7059.4|1
1629834410000|2021-08-24 19:46:50|7062.3|7059.5|7062.1|7059.3|7062.3|7059.5|7062.1|7059.3|65
1629834450000|2021-08-24 19:47:30|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7061.6|7058.8|37
1629834460000|2021-08-24 19:47:40|7061.6|7058.8|7061.2|7058.4|7061.6|7058.8|7061.2|7058.4|3
1629834470000|2021-08-24 19:47:50|7061.3|7058.5|7061.2|7058.4|7061.3|7058.5|7061.2|7058.4|0
1629834480000|2021-08-24 19:48:00|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|0
1629834490000|2021-08-24 19:48:10|||||||||1
1629834500000|2021-08-24 19:48:20|7060.3|7057.5|7060.3|7057.5|7060.3|7057.5|7060.3|7057.5|3
1629834510000|2021-08-24 19:48:30|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|0
1629834520000|2021-08-24 19:48:40|7060.8|7058|7061.3|7058.5|7061.3|7058.5|7060.8|7058|4
1629834530000|2021-08-24 19:48:50|7060.7|7057.9|7061.1|7058.3|7061.2|7058.4|7060.7|7057.9|16
1629834540000|2021-08-24 19:49:00|7061.2|7058.4|7061.1|7058.3|7061.2|7058.4|7061.1|7058.3|0
1629834550000|2021-08-24 19:49:10|7060.2|7057.4|7060.1|7057.3|7060.2|7057.4|7060.1|7057.3|81
1629834560000|2021-08-24 19:49:20|7060.2|7057.4|7060.1|7057.3|7060.2|7057.4|7060.1|7057.3|37
1629834580000|2021-08-24 19:49:40|7060|7057.2|7059.1|7056.3|7060|7057.2|7059.1|7056.3|3
1629834590000|2021-08-24 19:49:50|7058.7|7055.9|7058.2|7055.4|7058.7|7055.9|7058.2|7055.4|16
1629834600000|2021-08-24 19:50:00|7058.1|7055.3|7058.2|7055.4|7058.7|7055.9|7058.1|7055.3|4
1629834610000|2021-08-24 19:50:10|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|0
1629834620000|2021-08-24 19:50:20|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|19
1629834630000|2021-08-24 19:50:30|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|2
1629834640000|2021-08-24 19:50:40|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|7058.7|7055.9|1
1629834650000|2021-08-24 19:50:50|7058.6|7055.8|7059.3|7056.5|7059.3|7056.5|7058.6|7055.8|3
1629834660000|2021-08-24 19:51:00|7059.2|7056.4|7059.1|7056.3|7059.2|7056.4|7059.1|7056.3|6
1629834670000|2021-08-24 19:51:10|7058.6|7055.8|7058.7|7055.9|7058.7|7055.9|7058.6|7055.8|1
1629834680000|2021-08-24 19:51:20|7058.1|7055.3|7058.6|7055.8|7058.6|7055.8|7058.1|7055.3|34
1629834690000|2021-08-24 19:51:30|7059.1|7056.3|7058.6|7055.8|7059.1|7056.3|7058.6|7055.8|0
1629834700000|2021-08-24 19:51:40|7058.5|7055.7|7059.1|7056.3|7059.1|7056.3|7058.5|7055.7|0
1629834710000|2021-08-24 19:51:50|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|9
1629834740000|2021-08-24 19:52:20|7059.1|7056.3|7058.5|7055.7|7059.1|7056.3|7058.5|7055.7|3
1629834750000|2021-08-24 19:52:30|7058|7055.2|7058.1|7055.3|7058.1|7055.3|7058|7055.2|0
1629834760000|2021-08-24 19:52:40|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|7058.5|7055.7|3
1629834770000|2021-08-24 19:52:50|7058.1|7055.3|7057|7054.2|7058.1|7055.3|7055.6|7052.8|45
1629834780000|2021-08-24 19:53:00|7056.5|7053.7|7055.1|7052.3|7056.5|7053.7|7055.1|7052.3|51
1629834800000|2021-08-24 19:53:20|7055.5|7052.7|7055|7052.2|7055.5|7052.7|7055|7052.2|69
1629834810000|2021-08-24 19:53:30|7055.4|7052.6|7055.9|7053.1|7055.9|7053.1|7055.4|7052.6|6
1629834820000|2021-08-24 19:53:40|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|1
1629834830000|2021-08-24 19:53:50|||||||||3
1629834850000|2021-08-24 19:54:10|||||||||6
1629834860000|2021-08-24 19:54:20|7056.4|7053.6|7056|7053.2|7056.5|7053.7|7056|7053.2|14
1629834880000|2021-08-24 19:54:40|7055.5|7052.7|7055|7052.2|7055.5|7052.7|7055|7052.2|3
1629834890000|2021-08-24 19:54:50|7055.5|7052.7|7055|7052.2|7055.5|7052.7|7055|7052.2|3
1629834900000|2021-08-24 19:55:00|||||||||7
1629834910000|2021-08-24 19:55:10|7055.4|7052.6|7055.4|7052.6|7055.4|7052.6|7055|7052.2|1
1629834920000|2021-08-24 19:55:20|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|6
1629834930000|2021-08-24 19:55:30|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|0
1629834940000|2021-08-24 19:55:40|||||||||1
1629834980000|2021-08-24 19:56:20|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|3
1629834990000|2021-08-24 19:56:30|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|0
1629835000000|2021-08-24 19:56:40|7056.4|7053.6|7056.4|7053.6|7056.8|7054|7056|7053.2|39
1629835010000|2021-08-24 19:56:50|7056.9|7054.1|7056.9|7054.1|7057|7054.2|7056.9|7054.1|1
1629835020000|2021-08-24 19:57:00|7056.5|7053.7|7056.4|7053.6|7056.5|7053.7|7056.4|7053.6|0
1629835030000|2021-08-24 19:57:10|7056|7053.2|7055.8|7053|7056|7053.2|7055.3|7052.5|30
1629835050000|2021-08-24 19:57:30|||||||||1
1629835060000|2021-08-24 19:57:40|7056.2|7053.4|7056.8|7054|7056.8|7054|7056.2|7053.4|10
1629835070000|2021-08-24 19:57:50|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|7056.3|7053.5|6
1629835090000|2021-08-24 19:58:10|7056.4|7053.6|7056.8|7054|7056.8|7054|7056.4|7053.6|8
1629835100000|2021-08-24 19:58:20|7056.3|7053.5|7056.4|7053.6|7056.4|7053.6|7056.3|7053.5|4
1629835110000|2021-08-24 19:58:30|7056.8|7054|7056.8|7054|7056.8|7054|7056|7053.2|2
1629835120000|2021-08-24 19:58:40|7057.2|7054.4|7057.2|7054.4|7057.3|7054.5|7056.8|7054|13
1629835130000|2021-08-24 19:58:50|7057.3|7054.5|7057.8|7055|7057.8|7055|7057.3|7054.5|1
1629835140000|2021-08-24 19:59:00|7058.2|7055.4|7058.2|7055.4|7058.2|7055.4|7057.8|7055|20
1629835150000|2021-08-24 19:59:10|7057.8|7055|7057.8|7055|7057.8|7055|7057.8|7055|10
1629835160000|2021-08-24 19:59:20|7058.2|7055.4|7057.8|7055|7058.2|7055.4|7057.8|7055|5
1629835170000|2021-08-24 19:59:30|||||||||9
1629835180000|2021-08-24 19:59:40|7058.6|7055.8|7058.8|7056|7058.8|7056|7058.6|7055.8|27
1629835190000|2021-08-24 19:59:50|7059.2|7056.4|7059.8|7057|7059.8|7057|7058.8|7056|6
1629835200000|2021-08-24 20:00:00|7060.2|7057.4|7060.9|7058.1|7061.8|7059|7060.2|7057.4|38
1629835210000|2021-08-24 20:00:10|7061.8|7059|7061.7|7058.9|7061.8|7059|7061.7|7058.9|0
1629835220000|2021-08-24 20:00:20|7061.8|7059|7060.3|7057.5|7061.8|7059|7060.3|7057.5|10
1629835230000|2021-08-24 20:00:30|7060.4|7057.6|7060.8|7058|7061.3|7058.5|7060.4|7057.6|4
1629835240000|2021-08-24 20:00:40|7061.3|7058.5|7063.2|7060.4|7063.3|7060.5|7061.3|7058.5|9
1629835250000|2021-08-24 20:00:50|7062.9|7060.1|7064.2|7061.4|7064.2|7061.4|7062.9|7060.1|13
1629835260000|2021-08-24 20:01:00|7064.3|7061.5|7064.3|7061.5|7064.3|7061.5|7064.3|7061.5|3
1629835270000|2021-08-24 20:01:10|7064.2|7061.4|7064.2|7061.4|7064.3|7061.5|7063.9|7061.1|1
1629835290000|2021-08-24 20:01:30|7063.7|7060.9|7063.7|7060.9|7063.7|7060.9|7063.7|7060.9|0
1629835300000|2021-08-24 20:01:40|7063.8|7061|7063.8|7061|7063.8|7061|7063.8|7061|2
1629835320000|2021-08-24 20:02:00|7064.2|7061.4|7064.2|7061.4|7064.2|7061.4|7064.1|7061.3|0
1629835330000|2021-08-24 20:02:10|7064.1|7061.3|7063.7|7060.9|7064.1|7061.3|7063.7|7060.9|0
1629835350000|2021-08-24 20:02:30|7063.2|7060.4|7063.3|7060.5|7063.3|7060.5|7063.2|7060.4|0
1629835360000|2021-08-24 20:02:40|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|0
1629835370000|2021-08-24 20:02:50|7063.4|7060.6|7063|7060.2|7064|7061.2|7062.9|7060.1|55
1629835390000|2021-08-24 20:03:10|7063.8|7061|7063.4|7060.6|7063.9|7061.1|7063.4|7060.6|6
1629835420000|2021-08-24 20:03:40|7062.9|7060.1|7063.4|7060.6|7063.4|7060.6|7062.9|7060.1|6
1629835430000|2021-08-24 20:03:50|7063.5|7060.7|7063.5|7060.7|7064.5|7061.7|7063|7060.2|25
1629835450000|2021-08-24 20:04:10|7064.1|7061.3|7062.6|7059.8|7064.1|7061.3|7062.5|7059.7|220
1629835460000|2021-08-24 20:04:20|7062.5|7059.7|7062.7|7059.9|7062.7|7059.9|7062.5|7059.7|3
1629835470000|2021-08-24 20:04:30|7063.1|7060.3|7062.6|7059.8|7063.1|7060.3|7062.6|7059.8|2
1629835480000|2021-08-24 20:04:40|7061|7058.2|7061.9|7059.1|7061.9|7059.1|7061|7058.2|123
1629835490000|2021-08-24 20:04:50|7062|7059.2|7061|7058.2|7062|7059.2|7061|7058.2|0
1629835500000|2021-08-24 20:05:00|7061.1|7058.3|7061.1|7058.3|7061.1|7058.3|7061|7058.2|0
1629835510000|2021-08-24 20:05:10|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|1
1629835520000|2021-08-24 20:05:20|7061.4|7058.6|7060.5|7057.7|7061.4|7058.6|7060.5|7057.7|2
1629835540000|2021-08-24 20:05:40|7060.6|7057.8|7060.5|7057.7|7060.6|7057.8|7060.5|7057.7|0
1629835550000|2021-08-24 20:05:50|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|0
1629835560000|2021-08-24 20:06:00|||||||||1
1629835570000|2021-08-24 20:06:10|7060.5|7057.7|7061|7058.2|7061.6|7058.8|7060.5|7057.7|36
1629835580000|2021-08-24 20:06:20|7061.1|7058.3|7062.1|7059.3|7062.1|7059.3|7061.1|7058.3|0
1629835640000|2021-08-24 20:07:20|7062.5|7059.7|7062.5|7059.7|7063.1|7060.3|7061.9|7059.1|17
1629835650000|2021-08-24 20:07:30|7062.1|7059.3|7062.4|7059.6|7062.5|7059.7|7062.1|7059.3|14
1629835660000|2021-08-24 20:07:40|7061.6|7058.8|7061.9|7059.1|7062.5|7059.7|7061.6|7058.8|0
1629835670000|2021-08-24 20:07:50|7062.4|7059.6|7061.5|7058.7|7062.4|7059.6|7061.1|7058.3|0
1629835690000|2021-08-24 20:08:10|7061.3|7058.5|7060.6|7057.8|7061.3|7058.5|7060.4|7057.6|24
1629835700000|2021-08-24 20:08:20|7061.1|7058.3|7061|7058.2|7061.1|7058.3|7061|7058.2|0
1629835710000|2021-08-24 20:08:30|7060.9|7058.1|7061|7058.2|7061|7058.2|7060.5|7057.7|0
1629835720000|2021-08-24 20:08:40|7060.9|7058.1|7060.5|7057.7|7061|7058.2|7060.5|7057.7|0
1629835730000|2021-08-24 20:08:50|||||||||3
1629835750000|2021-08-24 20:09:10|7059.4|7056.6|7059.9|7057.1|7059.9|7057.1|7059.4|7056.6|7
1629835800000|2021-08-24 20:10:00|7060.8|7058|7061|7058.2|7061.4|7058.6|7060.8|7058|27
1629835820000|2021-08-24 20:10:20|7062|7059.2|7061.9|7059.1|7062|7059.2|7061.9|7059.1|9
1629835830000|2021-08-24 20:10:30|7062|7059.2|7060|7057.2|7062|7059.2|7060|7057.2|11
1629835840000|2021-08-24 20:10:40|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|0
1629835850000|2021-08-24 20:10:50|7059.4|7056.6|7059.5|7056.7|7059.5|7056.7|7059.4|7056.6|2
1629835860000|2021-08-24 20:11:00|7059.9|7057.1|7060.4|7057.6|7060.4|7057.6|7059.9|7057.1|2
1629835870000|2021-08-24 20:11:10|7060.5|7057.7|7060.4|7057.6|7060.5|7057.7|7060.4|7057.6|0
1629835880000|2021-08-24 20:11:20|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|0
1629835890000|2021-08-24 20:11:30|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|1
1629835920000|2021-08-24 20:12:00|7060.5|7057.7|7060.4|7057.6|7060.5|7057.7|7060.4|7057.6|17
1629835960000|2021-08-24 20:12:40|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|0
1629835980000|2021-08-24 20:13:00|7060.4|7057.6|7060.5|7057.7|7060.5|7057.7|7060.4|7057.6|0
1629835990000|2021-08-24 20:13:10|7060.4|7057.6|7060.5|7057.7|7060.5|7057.7|7060.4|7057.6|0
1629836020000|2021-08-24 20:13:40|7059.2|7056.4|7059.9|7057.1|7059.9|7057.1|7059.2|7056.4|2
1629836030000|2021-08-24 20:13:50|7060|7057.2|7060|7057.2|7060|7057.2|7059.9|7057.1|2
1629836040000|2021-08-24 20:14:00|7059.9|7057.1|7060|7057.2|7060|7057.2|7059.9|7057.1|0
1629836060000|2021-08-24 20:14:20|7059.9|7057.1|7060|7057.2|7060|7057.2|7059.9|7057.1|2
1629836070000|2021-08-24 20:14:30|7059.9|7057.1|7060|7057.2|7060|7057.2|7059.9|7057.1|2
1629836090000|2021-08-24 20:14:50|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|0
1629836100000|2021-08-24 20:15:00|7060|7057.2|7059.9|7057.1|7060.4|7057.6|7059.9|7057.1|1
1629836110000|2021-08-24 20:15:10|7060.4|7057.6|7060.4|7057.6|7060.4|7057.6|7059.9|7057.1|0
1629836120000|2021-08-24 20:15:20|7059.9|7057.1|7059.9|7057.1|7060|7057.2|7059.9|7057.1|0
1629836130000|2021-08-24 20:15:30|7060|7057.2|7059.5|7056.7|7060|7057.2|7059.5|7056.7|2
1629836140000|2021-08-24 20:15:40|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|12
1629836150000|2021-08-24 20:15:50|7058.9|7056.1|7058.4|7055.6|7058.9|7056.1|7058.4|7055.6|4
1629836160000|2021-08-24 20:16:00|||||||||5
1629836200000|2021-08-24 20:16:40|7058.9|7056.1|7059.4|7056.6|7059.4|7056.6|7058.9|7056.1|0
1629836210000|2021-08-24 20:16:50|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|1
1629836250000|2021-08-24 20:17:30|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|1
1629836260000|2021-08-24 20:17:40|7059.3|7056.5|7059.4|7056.6|7059.4|7056.6|7059.3|7056.5|3
1629836270000|2021-08-24 20:17:50|7059.3|7056.5|7058.3|7055.5|7059.3|7056.5|7058.3|7055.5|14
1629836280000|2021-08-24 20:18:00|7058.4|7055.6|7058.4|7055.6|7058.4|7055.6|7058.3|7055.5|0
1629836310000|2021-08-24 20:18:30|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|26
1629836330000|2021-08-24 20:18:50|7058.4|7055.6|7058.4|7055.6|7058.4|7055.6|7058.4|7055.6|0
1629836340000|2021-08-24 20:19:00|7058.5|7055.7|7058.9|7056.1|7058.9|7056.1|7058.5|7055.7|0
1629836360000|2021-08-24 20:19:20|7059|7056.2|7059.9|7057.1|7059.9|7057.1|7059|7056.2|0
1629836370000|2021-08-24 20:19:30|||||||||5
1629836380000|2021-08-24 20:19:40|7059.1|7056.3|7058.5|7055.7|7059.1|7056.3|7058.5|7055.7|12
1629836390000|2021-08-24 20:19:50|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|5
1629836400000|2021-08-24 20:20:00|7059.5|7056.7|7059.5|7056.7|7059.9|7057.1|7059.5|7056.7|9
1629836410000|2021-08-24 20:20:10|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|7059.9|7057.1|0
1629836420000|2021-08-24 20:20:20|7060|7057.2|7059.9|7057.1|7060|7057.2|7059.9|7057.1|0
1629836450000|2021-08-24 20:20:50|7060|7057.2|7059.9|7057.1|7060|7057.2|7059.9|7057.1|4
1629836460000|2021-08-24 20:21:00|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|0
1629836470000|2021-08-24 20:21:10|7059.9|7057.1|7059.9|7057.1|7060|7057.2|7059.9|7057.1|5
1629836490000|2021-08-24 20:21:30|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|0
1629836500000|2021-08-24 20:21:40|7059.1|7056.3|7059.5|7056.7|7059.5|7056.7|7059.1|7056.3|49
1629836560000|2021-08-24 20:22:40|7059.7|7056.9|7060.1|7057.3|7060.1|7057.3|7059.7|7056.9|1
1629836570000|2021-08-24 20:22:50|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|1
1629836590000|2021-08-24 20:23:10|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|3
1629836600000|2021-08-24 20:23:20|7060.5|7057.7|7060.6|7057.8|7060.6|7057.8|7060.1|7057.3|0
1629836610000|2021-08-24 20:23:30|7060.5|7057.7|7060.1|7057.3|7060.5|7057.7|7060.1|7057.3|2
1629836630000|2021-08-24 20:23:50|||||||||2
1629836650000|2021-08-24 20:24:10|7060.5|7057.7|7060.6|7057.8|7060.6|7057.8|7060.5|7057.7|1
1629836660000|2021-08-24 20:24:20|||||||||1
1629836680000|2021-08-24 20:24:40|||||||||1
1629836700000|2021-08-24 20:25:00|7061.1|7058.3|7061.1|7058.3|7061.1|7058.3|7061.1|7058.3|1
1629836720000|2021-08-24 20:25:20|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|0
1629836730000|2021-08-24 20:25:30|7061.1|7058.3|7061.1|7058.3|7061.1|7058.3|7061.1|7058.3|1
1629836750000|2021-08-24 20:25:50|7060.7|7057.9|7060.6|7057.8|7060.7|7057.9|7060.1|7057.3|171
1629836780000|2021-08-24 20:26:20|7060.1|7057.3|7060.1|7057.3|7060.1|7057.3|7060.1|7057.3|0
1629836790000|2021-08-24 20:26:30|||||||||2
1629836810000|2021-08-24 20:26:50|||||||||3
1629836820000|2021-08-24 20:27:00|7059.7|7056.9|7058.5|7055.7|7060.1|7057.3|7058.5|7055.7|30
1629836830000|2021-08-24 20:27:10|7058.6|7055.8|7057.1|7054.3|7059.1|7056.3|7057.1|7054.3|13
1629836840000|2021-08-24 20:27:20|7057.2|7054.4|7057.6|7054.8|7057.6|7054.8|7057.2|7054.4|0
1629836850000|2021-08-24 20:27:30|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|0
1629836860000|2021-08-24 20:27:40|7058.2|7055.4|7058.6|7055.8|7058.6|7055.8|7058.2|7055.4|0
1629836880000|2021-08-24 20:28:00|7058.2|7055.4|7056.6|7053.8|7058.7|7055.4|7056.6|7053.8|20
1629836890000|2021-08-24 20:28:10|7056.7|7053.9|7055.6|7052.8|7057.1|7054.3|7055.5|7052.7|11
1629836900000|2021-08-24 20:28:20|||||||||1
1629836920000|2021-08-24 20:28:40|||||||||4
1629836940000|2021-08-24 20:29:00|7056.1|7053.3|7055.6|7052.8|7056.1|7053.3|7055.1|7052.3|13
1629836960000|2021-08-24 20:29:20|7056.7|7052.7|7056.7|7052.7|7056.7|7052.7|7056.7|7052.7|6
1629836990000|2021-08-24 20:29:50|7056.2|7053.4|7057.7|7053.7|7057.7|7053.8|7056.2|7053.4|0
1629837000000|2021-08-24 20:30:00|7057|7054.2|7059.5|7055.5|7060.2|7056.2|7056.6|7050.2|12
1629837010000|2021-08-24 20:30:10|7058.5|7054.5|7057.1|7053.1|7058.5|7054.5|7055.4|7052.1|7
1629837020000|2021-08-24 20:30:20|7057.5|7053.5|7057|7054.2|7057.5|7054.3|7056.6|7053.5|201
1629837030000|2021-08-24 20:30:30|7056.6|7053.8|7060.7|7057.9|7060.7|7057.9|7056.6|7053.8|3
1629837040000|2021-08-24 20:30:40|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|1
1629837050000|2021-08-24 20:30:50|7061.2|7057.2|7061.1|7058.3|7061.7|7058.3|7061.1|7057.2|1
1629837060000|2021-08-24 20:31:00|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|0
1629837070000|2021-08-24 20:31:10|7060.2|7056.2|7060.6|7057.8|7060.7|7057.8|7059.7|7056.2|1
1629837080000|2021-08-24 20:31:20|||||||||2
1629837090000|2021-08-24 20:31:30|7059.6|7056.8|7058.1|7055.3|7059.6|7056.8|7058.1|7055.3|3
1629837100000|2021-08-24 20:31:40|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|0
1629837110000|2021-08-24 20:31:50|7058.1|7055.3|7058.6|7055.8|7058.7|7055.9|7058.1|7055.3|0
1629837130000|2021-08-24 20:32:10|7059.1|7056.3|7059.6|7056.8|7060.1|7057.3|7059.1|7056.3|1
1629837140000|2021-08-24 20:32:20|7060.1|7057.3|7060.1|7057.3|7060.1|7057.3|7060.1|7057.3|0
1629837150000|2021-08-24 20:32:30|7060.6|7057.8|7061.2|7058.4|7061.6|7058.8|7059.1|7056.3|3
1629837160000|2021-08-24 20:32:40|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|0
1629837170000|2021-08-24 20:32:50|7062.5|7059.7|7062.6|7059.8|7062.6|7059.8|7062.1|7059.3|5
1629837180000|2021-08-24 20:33:00|7061.6|7058.8|7062.1|7059.3|7062.1|7059.3|7061.1|7058.3|0
1629837200000|2021-08-24 20:33:20|7061.6|7058.8|7060.1|7057.3|7061.6|7058.8|7060.1|7057.3|13
1629837240000|2021-08-24 20:34:00|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|1
1629837250000|2021-08-24 20:34:10|7059.2|7056.4|7059.7|7056.9|7059.7|7056.9|7059.1|7056.3|11
1629837260000|2021-08-24 20:34:20|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|0
1629837270000|2021-08-24 20:34:30|7059.7|7056.9|7059.6|7056.8|7059.7|7056.9|7059.6|7056.8|4
1629837280000|2021-08-24 20:34:40|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|0
1629837290000|2021-08-24 20:34:50|7059.6|7056.8|7060.6|7057.8|7060.6|7057.8|7059.6|7056.8|9
1629837300000|2021-08-24 20:35:00|7061.1|7058.3|7061.6|7058.8|7061.7|7058.9|7061.1|7058.3|2
1629837360000|2021-08-24 20:36:00|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|0
1629837370000|2021-08-24 20:36:10|7062.1|7059.3|7061.7|7058.9|7062.1|7059.3|7061.6|7058.8|0
1629837380000|2021-08-24 20:36:20|7063.1|7060.3|7063.1|7060.3|7063.1|7060.3|7063.1|7060.3|5
1629837390000|2021-08-24 20:36:30|7064.2|7061.4|7063.6|7060.8|7064.2|7061.4|7063.6|7060.8|22
1629837410000|2021-08-24 20:36:50|7062.6|7059.8|7063.6|7060.8|7063.6|7060.8|7062.1|7059.3|127
1629837430000|2021-08-24 20:37:10|7063.1|7060.3|7063.6|7060.8|7063.6|7060.8|7063.1|7060.3|0
1629837470000|2021-08-24 20:37:50|7064.1|7061.3|7063.6|7060.8|7064.1|7061.3|7063.6|7060.8|1
1629837480000|2021-08-24 20:38:00|7064|7061.2|7064.1|7061.3|7064.1|7061.3|7063.6|7060.8|1
1629837490000|2021-08-24 20:38:10|7064|7061.2|7064|7061.2|7064|7061.2|7064|7061.2|0
1629837510000|2021-08-24 20:38:30|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|7063.6|7060.8|0
1629837550000|2021-08-24 20:39:10|7064.1|7061.3|7064.6|7061.8|7065.1|7062.3|7064.1|7061.3|8
1629837570000|2021-08-24 20:39:30|7065|7062.2|7065.5|7062.7|7065.5|7062.7|7065|7062.2|11
1629837580000|2021-08-24 20:39:40|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|7065.1|7062.3|2
1629837590000|2021-08-24 20:39:50|7065.6|7062.8|7065|7062.2|7065.6|7062.8|7065|7062.2|24
1629837600000|2021-08-24 20:40:00|7064.5|7061.7|7064.6|7061.8|7064.6|7061.8|7064.5|7061.7|0
1629837610000|2021-08-24 20:40:10|||||||||3
1629837620000|2021-08-24 20:40:20|||||||||2
1629837630000|2021-08-24 20:40:30|||||||||2
1629837640000|2021-08-24 20:40:40|7064.5|7061.7|7063.6|7060.8|7064.5|7061.7|7063.6|7060.8|33
1629837650000|2021-08-24 20:40:50|||||||||2
1629837660000|2021-08-24 20:41:00|||||||||2
1629837670000|2021-08-24 20:41:10|7063.5|7060.7|7062.6|7059.8|7063.5|7060.7|7062.6|7059.8|1
1629837680000|2021-08-24 20:41:20|7063.1|7060.3|7063.1|7060.3|7063.1|7060.3|7063.1|7060.3|7
1629837690000|2021-08-24 20:41:30|||||||||5
1629837700000|2021-08-24 20:41:40|||||||||4
1629837710000|2021-08-24 20:41:50|||||||||20
1629837720000|2021-08-24 20:42:00|7062.6|7059.8|7062.1|7059.3|7062.6|7059.8|7062.1|7059.3|8
1629837730000|2021-08-24 20:42:10|||||||||2
1629837750000|2021-08-24 20:42:30|7062.6|7059.8|7062.1|7059.3|7062.6|7059.8|7062.1|7059.3|17
1629837760000|2021-08-24 20:42:40|||||||||2
1629837780000|2021-08-24 20:43:00|||||||||18
1629837790000|2021-08-24 20:43:10|7061.1|7058.3|7061.5|7058.7|7061.5|7058.7|7061.1|7058.3|45
1629837800000|2021-08-24 20:43:20|7061.1|7058.3|7060.6|7057.8|7061.1|7058.3|7060.6|7057.8|4
1629837810000|2021-08-24 20:43:30|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|2
1629837820000|2021-08-24 20:43:40|7061|7058.2|7061|7058.2|7061|7058.2|7061|7058.2|2
1629837830000|2021-08-24 20:43:50|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|2
1629837840000|2021-08-24 20:44:00|||||||||11
1629837850000|2021-08-24 20:44:10|7059.6|7056.8|7060|7057.2|7060|7057.2|7059.6|7056.8|4
1629837860000|2021-08-24 20:44:20|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|2
1629837870000|2021-08-24 20:44:30|7059|7056.2|7059|7056.2|7059|7056.2|7059|7056.2|1
1629837880000|2021-08-24 20:44:40|7059.6|7056.8|7059.7|7056.9|7059.7|7056.9|7059.6|7056.8|98
1629837890000|2021-08-24 20:44:50|7059.6|7056.8|7060|7057.2|7060|7057.2|7059.6|7056.8|6
1629837900000|2021-08-24 20:45:00|7060.1|7057.3|7062.5|7059.7|7062.5|7059.7|7060.1|7057.3|0
1629837910000|2021-08-24 20:45:10|7061.7|7058.9|7060|7057.2|7061.7|7058.9|7060|7057.2|13
1629837920000|2021-08-24 20:45:20|7060.1|7057.3|7060.1|7057.3|7060.1|7057.3|7060|7057.2|17
1629837930000|2021-08-24 20:45:30|7059.7|7056.9|7059.7|7056.9|7060.1|7057.3|7059.6|7056.8|17
1629837940000|2021-08-24 20:45:40|||||||||16
1629837950000|2021-08-24 20:45:50|7060.5|7057.7|7060.7|7057.9|7060.7|7057.9|7060.5|7057.7|11
1629837960000|2021-08-24 20:46:00|7061.1|7058.3|7060.1|7057.3|7061.1|7058.3|7060.1|7057.3|2
1629837970000|2021-08-24 20:46:10|7060.2|7057.4|7060.1|7057.3|7060.2|7057.4|7060.1|7057.3|1
1629837980000|2021-08-24 20:46:20|||||||||16
1629837990000|2021-08-24 20:46:30|7059.2|7056.4|7059.2|7056.4|7059.2|7056.4|7059.2|7056.4|3
1629838020000|2021-08-24 20:47:00|||||||||1
1629838040000|2021-08-24 20:47:20|||||||||1
1629838110000|2021-08-24 20:48:30|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|4
1629838120000|2021-08-24 20:48:40|||||||||2
1629838130000|2021-08-24 20:48:50|7061.1|7058.3|7060.1|7057.3|7061.1|7058.3|7060.1|7057.3|12
1629838140000|2021-08-24 20:49:00|7059.7|7056.9|7059.6|7056.8|7059.7|7056.9|7059.2|7056.4|0
1629838150000|2021-08-24 20:49:10|7059.7|7056.9|7061.7|7058.9|7061.7|7058.9|7059.6|7056.8|13
1629838160000|2021-08-24 20:49:20|7061.6|7058.8|7061.2|7058.4|7062|7059.2|7061.2|7058.4|3
1629838170000|2021-08-24 20:49:30|7061.7|7058.9|7062.7|7059.9|7062.7|7059.9|7061.6|7058.8|15
1629838180000|2021-08-24 20:49:40|7062.6|7059.8|7062.7|7059.9|7062.7|7059.9|7062.6|7059.8|0
1629838190000|2021-08-24 20:49:50|7062.3|7059.5|7062.6|7059.8|7062.7|7059.9|7062.2|7059.4|38
1629838200000|2021-08-24 20:50:00|7062.2|7059.4|7062.3|7059.5|7063.2|7060.4|7062.2|7059.4|2
1629838210000|2021-08-24 20:50:10|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|0
1629838220000|2021-08-24 20:50:20|7062.1|7059.3|7062.2|7059.4|7062.2|7059.4|7062.1|7059.3|2
1629838230000|2021-08-24 20:50:30|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|7062.7|7059.9|28
1629838250000|2021-08-24 20:50:50|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|0
1629838260000|2021-08-24 20:51:00|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|7062.3|7059.5|0
1629838290000|2021-08-24 20:51:30|7062.7|7059.9|7062.2|7059.4|7062.7|7059.9|7062.2|7059.4|0
1629838300000|2021-08-24 20:51:40|7061.7|7058.9|7062.2|7059.4|7062.2|7059.4|7061.7|7058.9|3
1629838310000|2021-08-24 20:51:50|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|7061.7|7058.9|0
1629838320000|2021-08-24 20:52:00|7061.6|7058.8|7060.7|7057.9|7061.6|7058.8|7060.7|7057.9|0
1629838330000|2021-08-24 20:52:10|||||||||2
1629838340000|2021-08-24 20:52:20|||||||||7
1629838360000|2021-08-24 20:52:40|7060.8|7058|7060.8|7058|7060.8|7058|7060.8|7058|0
1629838380000|2021-08-24 20:53:00|7060.9|7058.1|7060.8|7058|7061.3|7058.5|7060.8|7058|0
1629838390000|2021-08-24 20:53:10|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|10
1629838420000|2021-08-24 20:53:40|7060.8|7058|7060.8|7058|7060.8|7058|7060.8|7058|0
1629838430000|2021-08-24 20:53:50|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|0
1629838440000|2021-08-24 20:54:00|7060.8|7058|7060.9|7058.1|7060.9|7058.1|7060.8|7058|0
1629838460000|2021-08-24 20:54:20|7060.3|7057.5|7060.3|7057.5|7060.3|7057.5|7060.3|7057.5|1
1629838470000|2021-08-24 20:54:30|||||||||1
1629838490000|2021-08-24 20:54:50|7059.9|7057.1|7058.8|7056|7059.9|7057.1|7058.8|7055.4|6
1629838500000|2021-08-24 20:55:00|7058.7|7055.9|7059.8|7057|7059.8|7057|7058.7|7055.9|2
1629838510000|2021-08-24 20:55:10|7059.4|7056.6|7058.7|7055.9|7059.4|7056.6|7058.7|7055.9|10
1629838520000|2021-08-24 20:55:20|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|1
1629838540000|2021-08-24 20:55:40|||||||||1
1629838550000|2021-08-24 20:55:50|7058.3|7055.5|7056.8|7054|7058.3|7055.5|7056.8|7054|5
1629838560000|2021-08-24 20:56:00|7057.3|7054.5|7057.8|7053.8|7057.8|7054.5|7057.3|7053.8|5
1629838570000|2021-08-24 20:56:10|||||||||21
1629838580000|2021-08-24 20:56:20|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|2
1629838610000|2021-08-24 20:56:50|7057.2|7054.4|7057.1|7054.3|7057.6|7054.8|7057.1|7054.3|0
1629838620000|2021-08-24 20:57:00|||||||||1
1629838630000|2021-08-24 20:57:10|7057.2|7054.4|7057.7|7054.9|7057.7|7054.9|7057.1|7054.3|4
1629838640000|2021-08-24 20:57:20|7057|7054.2|7056.9|7054.1|7057|7054.2|7056.9|7054.1|3
1629838650000|2021-08-24 20:57:30|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|0
1629838680000|2021-08-24 20:58:00|7055.7|7052.9|7055.7|7052.9|7055.7|7052.9|7055.7|7052.9|1
1629838690000|2021-08-24 20:58:10|7056.1|7053.3|7056.2|7052.2|7056.2|7053.3|7055.8|7051.8|5
1629838700000|2021-08-24 20:58:20|||||||||5
1629838720000|2021-08-24 20:58:40|7057.2|7053.2|7056.5|7053.7|7057.2|7053.7|7056.5|7053.2|2
1629838730000|2021-08-24 20:58:50|7056.6|7053.8|7057.1|7054.3|7057.1|7054.3|7056.6|7053.8|7
1629838750000|2021-08-24 20:59:10|7058.2|7054.2|7058.1|7055.3|7058.2|7055.3|7058.1|7054.2|0
1629838760000|2021-08-24 20:59:20|7058.5|7055.7|7059.2|7055.2|7059.2|7055.7|7058.5|7055.2|3
1629838770000|2021-08-24 20:59:30|7058.8|7054.8|7058.8|7054.8|7058.8|7054.8|7058.8|7054.8|2
1629838780000|2021-08-24 20:59:40|7058.2|7054.2|7057.7|7054.9|7058.2|7054.9|7057.2|7054.2|4
1629838790000|2021-08-24 20:59:50|7057.8|7055|7059.2|7055.2|7059.2|7055.9|7057.8|7055|0
1629838800000|2021-08-24 21:00:00|7058.8|7054.8|7060.1|7050.1|7061.2|7054.8|7058.8|7050.1|0
1629838860000|2021-08-24 21:01:00|7060.2|7050.2|7060.2|7050.2|7060.2|7050.2|7060.2|7050.2|0
1629838870000|2021-08-24 21:01:10|7060.4|7050.4|7061.2|7051.2|7061.2|7051.2|7060.4|7050.4|0
1629838900000|2021-08-24 21:01:40|7061.1|7051.1|7061.2|7051.2|7061.2|7051.2|7061.1|7051.1|0
1629838910000|2021-08-24 21:01:50|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|7061.1|7051.1|0
1629838930000|2021-08-24 21:02:10|7061.2|7051.2|7061.2|7051.2|7061.2|7051.2|7061.2|7051.2|0
1629840030000|2021-08-24 21:20:30|7061.1|7051.1|7061.2|7051.2|7061.2|7051.2|7061.1|7051.1|0
1629840280000|2021-08-24 21:24:40|7060.7|7050.7|7060.7|7050.7|7060.7|7050.7|7060.7|7050.7|0
1629840290000|2021-08-24 21:24:50|||||||||250
1629840360000|2021-08-24 21:26:00|7061.2|7051.2|7061.2|7051.2|7061.2|7051.2|7061.2|7051.2|26
1629840400000|2021-08-24 21:26:40|||||||||1
1629840420000|2021-08-24 21:27:00|7062.2|7052.2|7061.7|7051.7|7062.2|7052.2|7061.7|7051.7|0
1629840930000|2021-08-24 21:35:30|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|0
1629841380000|2021-08-24 21:43:00|7065.1|7055.1|7065.6|7055.6|7065.6|7055.6|7065.1|7055.1|0
1629841540000|2021-08-24 21:45:40|7065.5|7055.5|7064.2|7054.2|7065.5|7055.5|7064.2|7054.2|0
1629841710000|2021-08-24 21:48:30|||||||||2
1629841760000|2021-08-24 21:49:20|7061.7|7051.7|7061.7|7051.7|7061.7|7051.7|7061.7|7051.7|0
1629841790000|2021-08-24 21:49:50|||||||||1
1629841940000|2021-08-24 21:52:20|||||||||2
1629841970000|2021-08-24 21:52:50|7061.8|7051.8|7062.2|7052.2|7062.2|7052.2|7061.8|7051.8|0
1629841980000|2021-08-24 21:53:00|7061.8|7051.8|7061.7|7051.7|7061.8|7051.8|7061.7|7051.7|0
1629842020000|2021-08-24 21:53:40|7061.6|7051.6|7061.7|7051.7|7061.7|7051.7|7061.6|7051.6|0
1629842080000|2021-08-24 21:54:40|7061.6|7051.6|7061.7|7051.7|7061.7|7051.7|7061.6|7051.6|0
1629842150000|2021-08-24 21:55:50|7061.6|7051.6|7061.7|7051.7|7061.7|7051.7|7061.6|7051.6|0
1629842200000|2021-08-24 21:56:40|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|7061.6|7051.6|0
1629842210000|2021-08-24 21:56:50|7061.7|7051.7|7061.7|7051.7|7061.7|7051.7|7061.7|7051.7|0
1629842280000|2021-08-24 21:58:00|7061.6|7051.6|7061.7|7051.7|7061.7|7051.7|7061.6|7051.6|0
1629842350000|2021-08-24 21:59:10|7061.6|7051.6|7061.7|7051.7|7061.7|7051.7|7061.6|7051.6|0
1629842380000|2021-08-24 21:59:40|7061.6|7051.6|7061.7|7051.7|7061.7|7051.7|7061.6|7051.6|0
1629849600000|2021-08-25 00:00:00|7035.1|7031.1|7038.5|7035.7|7039.7|7036.2|7034.6|7031.1|16
1629849610000|2021-08-25 00:00:10|7038.4|7035.6|7041.6|7038.8|7042.7|7039.2|7038.4|7035.6|41
1629849620000|2021-08-25 00:00:20|7042.1|7038.1|7043|7040.2|7043.6|7040.8|7041.4|7038.1|8
1629849630000|2021-08-25 00:00:30|7043.4|7040.6|7046.4|7043.6|7047.1|7043.8|7043.4|7040.6|8
1629849640000|2021-08-25 00:00:40|7046.6|7043.8|7047.8|7045|7051.6|7047|7046.4|7041.6|16
1629849650000|2021-08-25 00:00:50|7046.9|7044.1|7043.9|7041.1|7046.9|7044.1|7043.9|7041.1|3
1629849660000|2021-08-25 00:01:00|7044.3|7041.5|7043.2|7040.4|7044.5|7041.5|7043.2|7040.4|4
1629849670000|2021-08-25 00:01:10|7042.4|7039.6|7046.4|7043.6|7048.2|7045.4|7042.4|7039.6|18
1629849680000|2021-08-25 00:01:20|7046.6|7043.8|7045.8|7043|7047.4|7044.6|7045.8|7042.9|16
1629849690000|2021-08-25 00:01:30|7046.2|7043.4|7049.4|7046.6|7050.4|7047.6|7046.2|7042.9|4
1629849700000|2021-08-25 00:01:40|7050|7047.2|7053.9|7051.1|7053.9|7051.1|7050|7046.6|29
1629849710000|2021-08-25 00:01:50|7054|7051.2|7054|7051.2|7054.5|7051.2|7053.9|7050.5|3
1629849720000|2021-08-25 00:02:00|7053.8|7051|7055|7052.2|7055.5|7052.2|7053.4|7050.2|14
1629849730000|2021-08-25 00:02:10|7055.4|7052.6|7054.6|7051.8|7055.4|7052.6|7054|7050.5|10
1629849740000|2021-08-25 00:02:20|7055|7052.2|7055.4|7052.6|7055.4|7052.6|7054|7051.2|4
1629849750000|2021-08-25 00:02:30|7055.6|7052.8|7053|7050.2|7056.1|7052.8|7053|7050.2|4
1629849760000|2021-08-25 00:02:40|7053.2|7050.4|7051.4|7048.6|7055.5|7052|7051.4|7048.5|4
1629849770000|2021-08-25 00:02:50|7050.9|7048.1|7051.6|7048.8|7053.3|7050.5|7050.9|7048.1|4
1629849780000|2021-08-25 00:03:00|7052|7049.2|7051|7048.2|7052|7049.2|7050.8|7048|4
1629849790000|2021-08-25 00:03:10|7049.4|7046.6|7050|7047.2|7052.5|7049|7049|7046.2|4
1629849810000|2021-08-25 00:03:30|7050.4|7047.6|7052|7049.2|7053|7050.2|7050.4|7047.6|33
1629849820000|2021-08-25 00:03:40|7051.9|7049.1|7050.4|7047.6|7052.7|7049.8|7050.4|7047.6|9
1629849830000|2021-08-25 00:03:50|7050|7047.2|7050|7047.2|7050|7047.2|7050|7047.2|1
1629849840000|2021-08-25 00:04:00|7052.1|7049.3|7054.5|7051.7|7054.5|7051.7|7052|7049.1|6
1629849850000|2021-08-25 00:04:10|7054.9|7052.1|7053|7050.2|7056.1|7052.6|7052.8|7050|18
1629849870000|2021-08-25 00:04:30|||||||||1
1629849880000|2021-08-25 00:04:40|7053.1|7050.3|7055.4|7052.6|7055.4|7052.6|7053.1|7050.3|2
1629849890000|2021-08-25 00:04:50|7055.8|7053|7055.8|7053|7056.5|7053|7055.4|7052.1|2
1629849900000|2021-08-25 00:05:00|7055.9|7053.1|7055.6|7052.8|7056.5|7053.1|7054.4|7051.6|1
1629849910000|2021-08-25 00:05:10|7055.4|7052.6|7055.9|7053.1|7056.6|7053.8|7055.4|7052.5|1
1629849920000|2021-08-25 00:05:20|7056.5|7052.5|7055.9|7053.1|7056.5|7053.1|7055.8|7052.5|0
1629849930000|2021-08-25 00:05:30|7056|7053.2|7056|7053.2|7056.6|7053.8|7056|7052.5|0
1629849940000|2021-08-25 00:05:40|7056.7|7052.7|7056|7053.2|7056.7|7053.2|7055.9|7052.7|1
1629849950000|2021-08-25 00:05:50|7055.9|7053.1|7055.4|7052.6|7055.9|7053.1|7055.4|7052.6|7
1629849960000|2021-08-25 00:06:00|7056.1|7052.1|7055.6|7052.8|7056.1|7052.8|7055.4|7052.1|0
1629849970000|2021-08-25 00:06:10|7055.4|7052.6|7054|7051.2|7055.4|7052.6|7053.4|7050.1|4
1629849980000|2021-08-25 00:06:20|7053.9|7051.1|7050.9|7048.1|7053.9|7051.1|7050.9|7048.1|5
1629849990000|2021-08-25 00:06:30|7050.8|7048|7049|7046.2|7050.8|7048|7049|7045.7|3
1629850000000|2021-08-25 00:06:40|7048.4|7045.6|7048.8|7046|7049.5|7046|7048.4|7045.1|3
1629850020000|2021-08-25 00:07:00|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|0
1629850040000|2021-08-25 00:07:20|7048.5|7045.7|7051|7048.2|7051.5|7048.2|7048.5|7045.7|3
1629850050000|2021-08-25 00:07:30|7052|7049.2|7052.4|7049.6|7053.4|7050.1|7052|7048.6|2
1629850060000|2021-08-25 00:07:40|7053|7050.2|7055.4|7052.6|7055.4|7052.6|7053|7049.5|4
1629850070000|2021-08-25 00:07:50|7053.4|7050.6|7051.8|7049|7053.4|7050.6|7051.8|7049|4
1629850080000|2021-08-25 00:08:00|7051.4|7048.6|7051.8|7049|7052.9|7049.2|7051.4|7048.1|1
1629850100000|2021-08-25 00:08:20|7052|7049.2|7055.4|7052.6|7056.6|7053|7052|7046.6|4
1629850110000|2021-08-25 00:08:30|7055|7052.2|7056.5|7053.7|7056.5|7053.7|7054.8|7051.5|5
1629850150000|2021-08-25 00:09:10|7056.4|7053.6|7054.5|7050.5|7056.4|7053.6|7053.8|7050.5|2
1629850160000|2021-08-25 00:09:20|7053.8|7051|7054.5|7050.5|7054.5|7051.2|7053.8|7050.5|0
1629850170000|2021-08-25 00:09:30|7053.8|7051|7052.8|7050|7053.8|7051|7052.8|7050|0
1629850190000|2021-08-25 00:09:50|7054|7051.2|7054.8|7052|7055.1|7052.2|7054|7051.1|1
1629850200000|2021-08-25 00:10:00|7054.4|7051.6|7055.1|7051.1|7055.1|7052.2|7054.4|7051.1|0
1629850210000|2021-08-25 00:10:10|7054.5|7051.7|7054.4|7051.6|7055.1|7051.7|7054.4|7051.1|0
1629850220000|2021-08-25 00:10:20|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|7054.5|7051.7|0
1629850230000|2021-08-25 00:10:30|7055.1|7051.1|7054.5|7051.7|7055.1|7051.7|7054.5|7051.1|0
1629850240000|2021-08-25 00:10:40|7054.4|7051.6|7054.4|7051.6|7054.5|7051.7|7054.4|7051.6|0
1629850250000|2021-08-25 00:10:50|7054.5|7051.7|7056.4|7053.6|7056.5|7053.7|7054.5|7051.7|2
1629850260000|2021-08-25 00:11:00|7056.5|7053.7|7056.4|7053.6|7056.5|7053.7|7056.4|7053.6|0
1629850270000|2021-08-25 00:11:10|7056.5|7053.7|7058.8|7056|7060.3|7057.5|7056.5|7053.7|20
1629850280000|2021-08-25 00:11:20|7058.5|7055.7|7060.4|7057.6|7060.6|7057.6|7058.5|7055.7|6
1629850290000|2021-08-25 00:11:30|7060|7057.2|7059|7056.2|7060|7057.2|7059|7056.2|0
1629850300000|2021-08-25 00:11:40|7058.8|7056|7058|7055.2|7058.8|7056|7057.8|7054.6|2
1629850310000|2021-08-25 00:11:50|7056.7|7053.9|7056.4|7053.6|7056.7|7053.9|7056.4|7053.6|4
1629850320000|2021-08-25 00:12:00|7056|7053.2|7053|7050.2|7056|7053.2|7053|7050.2|13
1629850330000|2021-08-25 00:12:10|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|0
1629850340000|2021-08-25 00:12:20|7052.6|7049.8|7052.5|7049.7|7053|7050.2|7052.5|7049.7|0
1629850360000|2021-08-25 00:12:40|7052.4|7049.6|7049.4|7046.6|7052.4|7049.6|7049.4|7046.1|3
1629850370000|2021-08-25 00:12:50|7049|7046.2|7049|7046.2|7049.1|7046.2|7048.5|7045.1|1
1629850400000|2021-08-25 00:13:20|7049.6|7045.6|7049|7046.2|7049.6|7046.2|7049|7045.6|0
1629850410000|2021-08-25 00:13:30|7048.8|7046|7048.5|7045.7|7049.1|7046|7048.4|7045.1|0
1629850430000|2021-08-25 00:13:50|7049.5|7045.5|7048.5|7045.7|7049.5|7045.7|7048.5|7045.1|0
1629850440000|2021-08-25 00:14:00|7049|7046.2|7048.5|7045.7|7049|7046.2|7048.5|7045.7|0
1629850450000|2021-08-25 00:14:10|7049|7046.2|7049|7046.2|7049|7046.2|7049|7046.2|0
1629850460000|2021-08-25 00:14:20|7049.4|7046.6|7050.4|7047.6|7051|7048.2|7049.4|7046.6|1
1629850490000|2021-08-25 00:14:50|7050.5|7047.7|7050.4|7047.6|7050.5|7047.7|7050.4|7047.6|0
1629850500000|2021-08-25 00:15:00|7049.4|7046.6|7050|7047.2|7050.5|7047.2|7049.1|7046.3|0
1629850510000|2021-08-25 00:15:10|7049.9|7047.1|7051.5|7048.7|7052|7049.2|7049.9|7046.6|3
1629850530000|2021-08-25 00:15:30|7052|7049.2|7053|7050.2|7053|7050.2|7052|7049.2|2
1629850540000|2021-08-25 00:15:40|7053.1|7049.1|7052.4|7049.6|7053.1|7049.6|7052.4|7049.1|0
1629850550000|2021-08-25 00:15:50|7053.1|7049.1|7052.4|7049.6|7053.1|7049.6|7052.4|7049.1|0
1629850560000|2021-08-25 00:16:00|7053.1|7049.1|7052.9|7050.1|7053.1|7050.1|7052|7049.1|0
1629850570000|2021-08-25 00:16:10|7052.5|7049.7|7052.4|7049.6|7052.5|7049.7|7052.4|7049.6|0
1629850590000|2021-08-25 00:16:30|7052|7049.2|7052.5|7049.7|7052.5|7049.7|7052|7049.2|2
1629850610000|2021-08-25 00:16:50|7053.2|7049.2|7053|7050.2|7053.2|7050.2|7053|7049.2|0
1629850620000|2021-08-25 00:17:00|7052.5|7049.7|7053.1|7049.1|7053.1|7049.7|7052.5|7049.1|0
1629850630000|2021-08-25 00:17:10|7052.4|7049.6|7050.5|7047.7|7052.4|7049.6|7050.5|7047.7|2
1629850640000|2021-08-25 00:17:20|7050.4|7047.6|7048|7045.2|7050.6|7047.7|7048|7045.2|7
1629850650000|2021-08-25 00:17:30|7048.5|7045.7|7048|7045.2|7048.5|7045.7|7048|7045.2|0
1629850670000|2021-08-25 00:17:50|7047.4|7044.6|7046|7043.2|7047.4|7044.6|7046|7042.1|0
1629850680000|2021-08-25 00:18:00|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|7045.5|7042.7|0
1629850690000|2021-08-25 00:18:10|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|1
1629850700000|2021-08-25 00:18:20|7045.5|7042.7|7046.4|7043.6|7046.5|7043.7|7045.5|7042.7|2
1629850710000|2021-08-25 00:18:30|7046.5|7043.7|7046.4|7043.6|7046.5|7043.7|7046.4|7043.6|1
1629850720000|2021-08-25 00:18:40|7046.5|7043.7|7044|7041.2|7046.5|7043.7|7044|7041.2|2
1629850730000|2021-08-25 00:18:50|7044.1|7041.3|7044.5|7041.7|7044.5|7041.7|7044.1|7041.3|0
1629850740000|2021-08-25 00:19:00|7045|7042.2|7046.4|7043.6|7046.4|7043.6|7045|7042.2|0
1629850750000|2021-08-25 00:19:10|7046.3|7043.5|7045.5|7042.7|7046.3|7043.5|7045.5|7042.7|0
1629850760000|2021-08-25 00:19:20|7046|7043.2|7046|7043.2|7046|7043.2|7046|7043.2|0
1629850770000|2021-08-25 00:19:30|7046.4|7043.6|7046.5|7043.7|7046.5|7043.7|7046.4|7043.6|0
1629850780000|2021-08-25 00:19:40|7046.4|7043.6|7046.5|7043.7|7046.5|7043.7|7046.4|7043.6|0
1629850790000|2021-08-25 00:19:50|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|7046.4|7043.6|0
1629850800000|2021-08-25 00:20:00|7046.5|7043.7|7044.5|7041.7|7046.5|7043.7|7044.5|7041.7|2
1629850810000|2021-08-25 00:20:10|7044.6|7041.8|7045|7042.2|7045|7042.2|7044.6|7041.8|0
1629850820000|2021-08-25 00:20:20|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|0
1629850840000|2021-08-25 00:20:40|7044|7041.2|7044.1|7041.3|7044.1|7041.3|7044|7041.2|0
1629850850000|2021-08-25 00:20:50|7044.4|7041.6|7044.5|7041.7|7044.5|7041.7|7044|7041.2|0
1629850890000|2021-08-25 00:21:30|7044.4|7041.6|7044.4|7041.6|7045.1|7041.6|7044.4|7041.1|1
1629850910000|2021-08-25 00:21:50|7044.5|7041.7|7043.9|7041.1|7044.8|7042|7043.9|7041.1|0
1629850920000|2021-08-25 00:22:00|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|7044.4|7041.6|33
1629850940000|2021-08-25 00:22:20|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|7044.5|7041.7|0
1629850950000|2021-08-25 00:22:30|7044.9|7042.1|7044.4|7041.6|7044.9|7042.1|7044.4|7041.6|0
1629850960000|2021-08-25 00:22:40|7044.5|7041.7|7044.9|7042.1|7045|7042.2|7044.5|7041.7|1
1629850970000|2021-08-25 00:22:50|7044.4|7041.6|7043.9|7041.1|7044.4|7041.6|7043.9|7041.1|1
1629850990000|2021-08-25 00:23:10|7043.4|7040.6|7042.9|7040.1|7043.4|7040.6|7042.9|7040.1|0
1629851000000|2021-08-25 00:23:20|7042.1|7039.3|7041.9|7039.1|7042.1|7039.3|7041.9|7039.1|1
1629851010000|2021-08-25 00:23:30|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|0
1629851020000|2021-08-25 00:23:40|7042.5|7039.7|7042.5|7039.7|7042.5|7039.7|7042.5|7039.7|1
1629851030000|2021-08-25 00:23:50|7042.4|7039.6|7042.5|7039.7|7043|7039.7|7042.4|7039|0
1629851040000|2021-08-25 00:24:00|7043|7039|7042.4|7039.6|7043|7039.6|7042.4|7039|0
1629851060000|2021-08-25 00:24:20|7043|7039|7042.5|7039.7|7043|7039.7|7042.5|7039|0
1629851070000|2021-08-25 00:24:30|7044.4|7041.6|7044.4|7041.6|7044.9|7042.1|7044.4|7041.6|2
1629851090000|2021-08-25 00:24:50|7044.9|7042.1|7044.9|7042.1|7046|7042.1|7044.9|7042|2
1629851120000|2021-08-25 00:25:20|7045.5|7041.5|7045.5|7041.5|7045.5|7041.5|7045.5|7041.5|0
1629851130000|2021-08-25 00:25:30|7045|7041|7045.4|7042.6|7045.4|7042.6|7044.4|7041|1
1629851140000|2021-08-25 00:25:40|7046|7042|7045.4|7042.6|7046|7042.6|7045.4|7042|0
1629851150000|2021-08-25 00:25:50|7046|7042|7044.9|7042.1|7046|7042.1|7044.9|7042|1
1629851190000|2021-08-25 00:26:30|||||||||1
1629851210000|2021-08-25 00:26:50|7045|7041|7044.9|7042.1|7045|7042.1|7044.9|7041|25
1629851250000|2021-08-25 00:27:30|||||||||2
1629851270000|2021-08-25 00:27:50|7045.8|7043|7045.8|7043|7046.5|7043|7045.8|7042.5|1
1629851280000|2021-08-25 00:28:00|7045.4|7042.6|7046.4|7043.6|7047|7043.7|7045.4|7042.6|1
1629851290000|2021-08-25 00:28:10|7045.7|7042.9|7043.9|7041.1|7045.7|7042.9|7043.9|7041.1|107
1629851300000|2021-08-25 00:28:20|||||||||25
1629851310000|2021-08-25 00:28:30|7043.4|7040.6|7042.8|7040|7043.6|7040.8|7042.8|7040|4
1629851340000|2021-08-25 00:29:00|7041.4|7038.6|7041.4|7038.6|7041.9|7039|7041.2|7037.9|3
1629851350000|2021-08-25 00:29:10|7041.9|7037.9|7040.8|7038|7041.9|7038.4|7040.8|7037.9|1
1629851360000|2021-08-25 00:29:20|7041.2|7038.4|7041.4|7038.6|7041.4|7038.6|7041.2|7038.4|0
1629851370000|2021-08-25 00:29:30|||||||||2
1629851380000|2021-08-25 00:29:40|7044.5|7040.5|7044.2|7041.4|7044.5|7041.4|7043.8|7040.5|2
1629851400000|2021-08-25 00:30:00|7044.3|7041.5|7045.3|7042.5|7045.3|7042.5|7044.3|7041.5|22
1629851410000|2021-08-25 00:30:10|7045.2|7042.4|7044.2|7041.4|7045.2|7042.4|7044.2|7041.4|1
1629851420000|2021-08-25 00:30:20|7044.9|7040.9|7044.9|7040.9|7044.9|7040.9|7044.9|7040.9|0
1629851430000|2021-08-25 00:30:30|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|0
1629851440000|2021-08-25 00:30:40|7043.8|7041|7043.2|7040.4|7043.8|7041|7043.2|7040.4|1
1629851450000|2021-08-25 00:30:50|7043.9|7039.9|7043.4|7040.6|7043.9|7040.6|7043.2|7039.9|2
1629851470000|2021-08-25 00:31:10|7043.8|7041|7043.2|7040.4|7043.9|7041|7043.2|7039.9|0
1629851490000|2021-08-25 00:31:30|7043.3|7040.5|7044.4|7041.6|7044.4|7041.6|7043.3|7040.5|0
1629851500000|2021-08-25 00:31:40|7044.8|7042|7044.8|7042|7044.8|7042|7044.8|7042|0
1629851510000|2021-08-25 00:31:50|7044.3|7041.5|7044.9|7040.9|7044.9|7041.9|7044.2|7040.9|0
1629851520000|2021-08-25 00:32:00|7044.2|7041.4|7044.2|7041.4|7044.9|7041.4|7044.2|7040.9|0
1629851530000|2021-08-25 00:32:10|7044.9|7040.9|7043.4|7040.6|7044.9|7041.4|7043.4|7040.6|24
1629851570000|2021-08-25 00:32:50|7043.9|7039.9|7043.9|7039.9|7043.9|7039.9|7043.9|7039.9|0
1629851600000|2021-08-25 00:33:20|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|7043.4|7040.6|0
1629851610000|2021-08-25 00:33:30|7043.3|7040.5|7042.9|7040.1|7043.3|7040.5|7042.9|7040.1|0
1629851620000|2021-08-25 00:33:40|7043.8|7041|7042.9|7040.1|7043.8|7041|7042.9|7040.1|0
1629851640000|2021-08-25 00:34:00|7044.2|7041.4|7044.2|7041.4|7044.9|7041.4|7044.2|7040.9|0
1629851670000|2021-08-25 00:34:30|7045.3|7042.5|7045.2|7042.4|7045.3|7042.5|7045.2|7042.4|2
1629851680000|2021-08-25 00:34:40|7045.3|7042.5|7045.2|7042.4|7045.3|7042.5|7045.2|7042.4|0
1629851690000|2021-08-25 00:34:50|||||||||1
1629851700000|2021-08-25 00:35:00|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|7045.4|7042.6|1
1629851710000|2021-08-25 00:35:10|7045.9|7041.9|7045.9|7041.9|7045.9|7041.9|7045.9|7041.9|0
1629851720000|2021-08-25 00:35:20|7045.4|7042.6|7045.8|7043|7045.8|7043|7045.4|7042.6|0
1629851730000|2021-08-25 00:35:30|7045.6|7042.8|7045.2|7042.4|7045.6|7042.8|7045.2|7042.4|0
1629851740000|2021-08-25 00:35:40|7044.9|7042.1|7045.2|7042.4|7045.3|7042.5|7044.9|7042.1|0
1629851760000|2021-08-25 00:36:00|7045.3|7042.5|7043.9|7039.9|7045.3|7042.5|7043.4|7039.9|0
1629851770000|2021-08-25 00:36:10|7043.2|7040.4|7042.4|7039.6|7043.2|7040.4|7042.4|7039.6|0
1629851780000|2021-08-25 00:36:20|7041.4|7038.6|7042|7038|7042|7038.6|7041.4|7038|0
1629851790000|2021-08-25 00:36:30|7042.5|7038.5|7041.3|7038.5|7042.5|7038.5|7041.3|7038.5|0
1629851800000|2021-08-25 00:36:40|7041.8|7039|7041.8|7039|7041.8|7039|7041.8|7039|1
1629851810000|2021-08-25 00:36:50|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|0
1629851830000|2021-08-25 00:37:10|7039.8|7037|7039.8|7037|7039.8|7037|7039.3|7036.5|1
1629851840000|2021-08-25 00:37:20|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|0
1629851860000|2021-08-25 00:37:40|7038.8|7036|7038.8|7036|7038.8|7036|7038.8|7036|0
1629851870000|2021-08-25 00:37:50|7039.3|7036.5|7038.8|7036|7039.3|7036.5|7038.3|7035.5|10
1629851880000|2021-08-25 00:38:00|7039.2|7036.4|7039.3|7036.5|7039.3|7036.5|7039.2|7036.4|0
1629851920000|2021-08-25 00:38:40|7039.2|7036.4|7038.3|7035.5|7039.3|7036.5|7038.3|7035.5|0
1629851950000|2021-08-25 00:39:10|||||||||1
1629851980000|2021-08-25 00:39:40|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|0
1629852000000|2021-08-25 00:40:00|7039.5|7036.7|7040.3|7037.5|7040.3|7037.5|7039.5|7036.7|0
1629852010000|2021-08-25 00:40:10|7041.3|7038.5|7040.8|7038|7041.3|7038.5|7040.8|7038|0
1629852020000|2021-08-25 00:40:20|7042.2|7039.4|7043.2|7040.4|7043.3|7040.5|7041.8|7039|9
1629852030000|2021-08-25 00:40:30|7042.8|7040|7043.8|7041|7043.8|7041|7042.8|7040|0
1629852040000|2021-08-25 00:40:40|7045.8|7043|7047.2|7044.4|7047.2|7044.4|7045.8|7043|28
1629852050000|2021-08-25 00:40:50|||||||||2
1629852060000|2021-08-25 00:41:00|7046.3|7043.5|7046.2|7043.4|7046.3|7043.5|7046.2|7043.4|6
1629852080000|2021-08-25 00:41:20|7045.8|7043|7045.8|7043|7045.8|7043|7045.8|7043|2
1629852090000|2021-08-25 00:41:30|7045.6|7042.8|7043.8|7041|7045.6|7042.8|7043.8|7041|0
1629852100000|2021-08-25 00:41:40|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|7043.3|7040.5|0
1629852110000|2021-08-25 00:41:50|7043.9|7039.9|7043.2|7040.4|7043.9|7040.5|7043.2|7039.9|0
1629852120000|2021-08-25 00:42:00|7043.3|7040.5|7041.8|7039|7043.3|7040.5|7041.8|7039|2
1629852130000|2021-08-25 00:42:10|7041.3|7038.5|7040.3|7037.5|7041.3|7038.5|7040.3|7037.5|9
1629852150000|2021-08-25 00:42:30|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|5
1629852180000|2021-08-25 00:43:00|7038.8|7036|7038.8|7036|7038.8|7036|7038.8|7036|2
1629852190000|2021-08-25 00:43:10|7039.9|7035.9|7039.3|7036.5|7039.9|7036.5|7039.3|7035.9|0
1629852210000|2021-08-25 00:43:30|7039.2|7036.4|7038.3|7035.5|7039.3|7036.4|7038.3|7035.3|0
1629852220000|2021-08-25 00:43:40|7038.2|7035.4|7038.8|7036|7038.8|7036|7037.8|7035|3
1629852230000|2021-08-25 00:43:50|7037.8|7035|7037.8|7035|7037.8|7035|7037.8|7035|0
1629852240000|2021-08-25 00:44:00|7037.9|7035.1|7037.8|7035|7038.3|7035.5|7037.8|7035|0
1629852290000|2021-08-25 00:44:50|7038.3|7035.5|7038.8|7036|7038.8|7036|7038.3|7035.5|1
1629852300000|2021-08-25 00:45:00|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|1
1629852310000|2021-08-25 00:45:10|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|0
1629852340000|2021-08-25 00:45:40|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|0
1629852350000|2021-08-25 00:45:50|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|0
1629852360000|2021-08-25 00:46:00|7038.2|7035.4|7037.3|7034.5|7038.2|7035.4|7036.3|7033.5|3
1629852370000|2021-08-25 00:46:10|7037.8|7035|7037.2|7034.4|7037.8|7035|7037.2|7034.4|7
1629852380000|2021-08-25 00:46:20|7037.9|7033.9|7037.9|7033.9|7037.9|7033.9|7037.9|7033.9|0
1629852390000|2021-08-25 00:46:30|7036.8|7034|7036.8|7034|7036.8|7034|7036.8|7034|0
1629852410000|2021-08-25 00:46:50|7035.9|7033.1|7036.3|7033.5|7036.3|7033.5|7035.8|7033|5
1629852420000|2021-08-25 00:47:00|7036.8|7034|7036.8|7034|7036.8|7034|7036.8|7034|0
1629852460000|2021-08-25 00:47:40|7038.8|7036|7040.2|7037.4|7040.8|7038|7038.8|7036|34
1629852470000|2021-08-25 00:47:50|7040.3|7037.5|7040.2|7037.4|7040.3|7037.5|7040.2|7037.4|3
1629852480000|2021-08-25 00:48:00|7040.3|7037.5|7040.2|7037.4|7040.3|7037.5|7040.2|7037.4|0
1629852490000|2021-08-25 00:48:10|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|0
1629852510000|2021-08-25 00:48:30|7040.8|7038|7040.2|7037.4|7040.8|7038|7040.2|7037.4|0
1629852520000|2021-08-25 00:48:40|7039.3|7036.5|7039.8|7037|7039.8|7037|7038.8|7036|0
1629852540000|2021-08-25 00:49:00|7039.2|7036.4|7039.8|7037|7039.9|7037|7039.2|7035.9|0
1629852570000|2021-08-25 00:49:30|||||||||1
1629852580000|2021-08-25 00:49:40|7040.3|7037.5|7041.2|7038.4|7041.3|7038.5|7040.2|7037.4|0
1629852600000|2021-08-25 00:50:00|7040.8|7038|7040.8|7038|7040.8|7038|7040.8|7038|0
1629852610000|2021-08-25 00:50:10|7041.2|7038.4|7041.3|7038.5|7041.3|7038.5|7041.2|7038.4|0
1629852620000|2021-08-25 00:50:20|7041.8|7039|7041.3|7038.5|7041.8|7039|7041.3|7038.5|1
1629852640000|2021-08-25 00:50:40|7041.8|7039|7041.8|7039|7041.8|7039|7041.8|7039|0
1629852660000|2021-08-25 00:51:00|7041.3|7038.5|7040.2|7037.4|7041.7|7038.9|7040.2|7037.4|2
1629852670000|2021-08-25 00:51:10|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|0
1629852690000|2021-08-25 00:51:30|7040.8|7038|7040.8|7038|7040.8|7038|7040.8|7038|0
1629852700000|2021-08-25 00:51:40|7040.6|7037.8|7040.7|7037.9|7040.7|7037.9|7040.2|7037.4|0
1629852710000|2021-08-25 00:51:50|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|2
1629852720000|2021-08-25 00:52:00|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|0
1629852730000|2021-08-25 00:52:10|7042.7|7039.9|7042.2|7039.4|7042.7|7039.9|7042.2|7039.4|0
1629852760000|2021-08-25 00:52:40|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|0
1629852780000|2021-08-25 00:53:00|||||||||2
1629852790000|2021-08-25 00:53:10|7042.1|7038.1|7038.9|7036.1|7042.1|7038.1|7036.7|7033.9|15
1629852810000|2021-08-25 00:53:30|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|0
1629852840000|2021-08-25 00:54:00|7039.2|7036.4|7040.3|7037.5|7040.3|7037.5|7039.2|7036.4|1
1629852870000|2021-08-25 00:54:30|7040.2|7037.4|7040.3|7037.5|7040.3|7037.5|7040.2|7037.4|0
1629852950000|2021-08-25 00:55:50|7040.5|7037.7|7041.3|7038.5|7041.3|7038.5|7040.5|7037.7|0
1629852960000|2021-08-25 00:56:00|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|0
1629853010000|2021-08-25 00:56:50|7041.6|7038.8|7041.2|7038.4|7041.6|7038.8|7041.2|7038.4|2
1629853020000|2021-08-25 00:57:00|7040.7|7037.9|7040.3|7037.5|7040.7|7037.9|7040.2|7037.4|1
1629853040000|2021-08-25 00:57:20|7040.4|7037.6|7041.2|7038.4|7041.2|7038.4|7040.4|7037.6|0
1629853050000|2021-08-25 00:57:30|7041.3|7038.5|7041.2|7038.4|7041.3|7038.5|7041.2|7038.4|0
1629853070000|2021-08-25 00:57:50|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|1
1629853080000|2021-08-25 00:58:00|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|0
1629853090000|2021-08-25 00:58:10|7041.9|7039.1|7042.3|7039.5|7042.3|7039.5|7041.9|7039.1|0
1629853100000|2021-08-25 00:58:20|7042.2|7039.4|7041.7|7038.9|7042.3|7039.5|7041.7|7038.9|0
1629853110000|2021-08-25 00:58:30|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|0
1629853140000|2021-08-25 00:59:00|7041.7|7038.9|7040.3|7037.5|7042.2|7039.4|7040.3|7037.5|0
1629853150000|2021-08-25 00:59:10|7040.7|7037.9|7040.7|7037.9|7040.7|7037.9|7040.7|7037.9|0
1629853200000|2021-08-25 01:00:00|7041.2|7038.4|7035.7|7032.9|7041.2|7038.4|7035.7|7032.9|16
1629853210000|2021-08-25 01:00:10|7035.2|7032.4|7032.7|7029.9|7035.8|7032.4|7029.9|7025.8|32
1629853220000|2021-08-25 01:00:20|7032.2|7029.4|7032.2|7029.4|7032.7|7029.9|7032.2|7029.4|3
1629853230000|2021-08-25 01:00:30|7031.4|7028.6|7031.2|7028.4|7031.4|7028.6|7030.7|7027.4|8
1629853240000|2021-08-25 01:00:40|7031.7|7028.9|7030.7|7027.9|7032.2|7029.4|7029.8|7027|12
1629853250000|2021-08-25 01:00:50|7030.4|7027.6|7030.7|7027.9|7031.3|7028.5|7030.2|7027.4|11
1629853260000|2021-08-25 01:01:00|7030.2|7027.4|7028.2|7025.4|7030.2|7027.4|7026.2|7023.4|24
1629853270000|2021-08-25 01:01:10|7027.3|7024.5|7026.7|7023.9|7027.3|7024.5|7025.3|7022.5|11
1629853280000|2021-08-25 01:01:20|7026.6|7023.8|7026.2|7023.4|7026.7|7023.9|7026.2|7023.4|3
1629853290000|2021-08-25 01:01:30|7024.5|7021.7|7023.7|7020.9|7025.3|7022.5|7023.2|7020.4|26
1629853300000|2021-08-25 01:01:40|7024.2|7021.4|7024.7|7021.9|7024.7|7021.9|7023.2|7020.4|24
1629853310000|2021-08-25 01:01:50|7025.2|7022.4|7025.2|7022.4|7026.3|7023.3|7025.2|7022.3|8
1629853320000|2021-08-25 01:02:00|7024.7|7021.9|7023.2|7020.4|7024.7|7021.9|7022.7|7019.9|16
1629853330000|2021-08-25 01:02:10|7024.1|7021.3|7022.7|7019.9|7024.2|7021.4|7022.2|7019.3|4
1629853340000|2021-08-25 01:02:20|7022.3|7019.5|7021.7|7018.9|7022.3|7019.5|7020.7|7017.8|11
1629853350000|2021-08-25 01:02:30|7021.2|7018.4|7023.2|7020.4|7023.2|7020.4|7021.2|7018.4|11
1629853360000|2021-08-25 01:02:40|7023.8|7021|7024.2|7021.4|7024.2|7021.4|7023.7|7020.9|24
1629853370000|2021-08-25 01:02:50|7023.3|7020.5|7023.2|7020.4|7023.7|7020.9|7022.7|7019.9|25
1629853380000|2021-08-25 01:03:00|7023.6|7020.8|7021.2|7018.4|7023.7|7020.9|7021.2|7018.4|21
1629853390000|2021-08-25 01:03:10|7021.3|7018.5|7020.3|7017.5|7021.8|7018.5|7020.2|7017.4|3
1629853400000|2021-08-25 01:03:20|7020.2|7017.4|7021.2|7018.4|7021.7|7018.9|7020.2|7017.4|9
1629853410000|2021-08-25 01:03:30|7020.8|7018|7021.2|7018.4|7021.2|7018.4|7020.7|7017.9|7
1629853420000|2021-08-25 01:03:40|7020.7|7017.9|7021.2|7018.4|7021.2|7018.4|7020.7|7017.9|5
1629853430000|2021-08-25 01:03:50|7022.2|7019.4|7022.2|7019.4|7022.2|7019.4|7022.2|7019.4|5
1629853450000|2021-08-25 01:04:10|7022.4|7019.6|7024.2|7021.4|7024.2|7021.4|7022.4|7019.6|2
1629853460000|2021-08-25 01:04:20|7024.3|7021.5|7025.2|7022.4|7025.3|7022.5|7024.3|7021.5|5
1629853470000|2021-08-25 01:04:30|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|3
1629853480000|2021-08-25 01:04:40|7026.2|7023.4|7025.2|7022.4|7026.2|7023.4|7024.2|7021.4|7
1629853490000|2021-08-25 01:04:50|7024.2|7021.4|7025.2|7022.4|7025.8|7022.5|7024.2|7021.4|3
1629853500000|2021-08-25 01:05:00|7025.7|7022.9|7025.7|7022.9|7025.7|7022.9|7025.2|7022.4|2
1629853510000|2021-08-25 01:05:10|7026.2|7023.4|7028.3|7025.5|7028.3|7025.5|7026.2|7023.4|5
1629853520000|2021-08-25 01:05:20|7029.3|7026.5|7028.7|7025.9|7030.2|7027.4|7028.7|7025.9|3
1629853530000|2021-08-25 01:05:30|7028.2|7025.4|7028.2|7025.4|7028.2|7025.4|7028.2|7025.4|5
1629853540000|2021-08-25 01:05:40|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|6
1629853550000|2021-08-25 01:05:50|7027.7|7024.9|7029.2|7026.4|7029.2|7026.4|7027.7|7024.9|1
1629853560000|2021-08-25 01:06:00|7029.7|7026.9|7028.7|7025.9|7029.7|7026.9|7028.7|7025.9|3
1629853570000|2021-08-25 01:06:10|7029.2|7026.4|7029.2|7026.4|7029.7|7026.9|7029.2|7026.4|10
1629853580000|2021-08-25 01:06:20|7028.3|7025.5|7025.7|7022.9|7029.9|7025.5|7024.2|7019.9|60
1629853590000|2021-08-25 01:06:30|7025.3|7022.5|7025.7|7022.9|7025.7|7022.9|7025.2|7022.4|0
1629853600000|2021-08-25 01:06:40|7025.6|7022.8|7025.2|7022.4|7025.6|7022.8|7025.2|7022.4|0
1629853610000|2021-08-25 01:06:50|7025.3|7022.5|7027.3|7024.5|7027.3|7024.5|7025.3|7022.5|3
1629853620000|2021-08-25 01:07:00|7027.7|7024.9|7028.7|7025.9|7028.7|7025.9|7027.7|7024.9|2
1629853630000|2021-08-25 01:07:10|7028.1|7025.3|7029.1|7026.3|7029.6|7026.8|7028.1|7025.3|1
1629853640000|2021-08-25 01:07:20|7029.2|7026.4|7032.1|7029.3|7032.1|7029.3|7029.2|7026.4|12
1629853650000|2021-08-25 01:07:30|7031.6|7028.8|7032.1|7029.3|7032.2|7029.4|7031.6|7028.8|7
1629853660000|2021-08-25 01:07:40|7031.6|7028.8|7028.7|7025.9|7031.6|7028.8|7028.2|7025.4|5
1629853670000|2021-08-25 01:07:50|7029.1|7026.3|7029.1|7026.3|7029.1|7026.3|7028.6|7025.8|0
1629853680000|2021-08-25 01:08:00|7029.2|7026.4|7029.3|7026.5|7029.3|7026.5|7029.2|7026.4|2
1629853690000|2021-08-25 01:08:10|7029.7|7026.9|7028.7|7025.9|7029.7|7026.9|7028.7|7025.9|4
1629853700000|2021-08-25 01:08:20|7028.6|7025.8|7028.1|7025.3|7028.6|7025.8|7028.1|7025.3|0
1629853710000|2021-08-25 01:08:30|7028.2|7025.4|7028.3|7025.5|7028.3|7025.5|7028.2|7025.4|1
1629853720000|2021-08-25 01:08:40|7028.7|7025.9|7028.7|7025.9|7028.7|7025.9|7028.7|7025.9|0
1629853730000|2021-08-25 01:08:50|7028.6|7025.8|7028.2|7025.4|7028.6|7025.8|7028.1|7025.3|0
1629853740000|2021-08-25 01:09:00|7028.1|7025.3|7029.1|7026.3|7029.1|7026.3|7028.1|7025.3|1
1629853750000|2021-08-25 01:09:10|7028.6|7025.8|7029.1|7026.3|7029.1|7026.3|7028.6|7025.8|3
1629853760000|2021-08-25 01:09:20|7028.6|7025.8|7026.7|7023.9|7028.6|7025.8|7026.7|7023.9|0
1629853770000|2021-08-25 01:09:30|7026.1|7023.3|7026.7|7023.9|7027.2|7023.9|7026.1|7022.8|0
1629853780000|2021-08-25 01:09:40|7026.6|7023.8|7028.7|7025.9|7029.2|7026.4|7026.1|7023.3|9
1629853790000|2021-08-25 01:09:50|7029.7|7026.9|7029.4|7025.4|7030.2|7026.9|7028.7|7025.4|0
1629853800000|2021-08-25 01:10:00|7029.8|7025.8|7031.1|7028.3|7031.2|7028.4|7029.7|7025.8|2
1629853810000|2021-08-25 01:10:10|7031.2|7028.4|7031.3|7028.5|7031.7|7028.9|7031.1|7028.3|1
1629853820000|2021-08-25 01:10:20|7031.7|7028.9|7032.2|7029.4|7032.7|7029.9|7031.7|7028.9|6
1629853830000|2021-08-25 01:10:30|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|7032.1|7029.3|2
1629853840000|2021-08-25 01:10:40|7033.2|7029.2|7033.3|7029.3|7033.3|7029.9|7032.1|7028.8|1
1629853850000|2021-08-25 01:10:50|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|0
1629853860000|2021-08-25 01:11:00|7032.1|7029.3|7032.7|7029.9|7033.2|7029.9|7032.1|7029.2|0
1629853870000|2021-08-25 01:11:10|7032.8|7028.8|7033.1|7030.3|7033.2|7030.4|7032.1|7028.8|2
1629853880000|2021-08-25 01:11:20|7032.6|7029.8|7030.1|7027.3|7032.7|7029.9|7029.2|7026.4|2
1629853890000|2021-08-25 01:11:30|7029.7|7026.9|7028.7|7025.9|7029.7|7026.9|7028.7|7025.9|0
1629853900000|2021-08-25 01:11:40|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|7029.3|7026.5|0
1629853910000|2021-08-25 01:11:50|7030.6|7027.8|7031.1|7028.3|7031.7|7028.9|7030.6|7027.8|1
1629853920000|2021-08-25 01:12:00|7030.7|7027.9|7030.7|7027.9|7030.7|7027.9|7030.2|7027.4|0
1629853930000|2021-08-25 01:12:10|7031.2|7028.4|7031.1|7028.3|7031.3|7028.5|7031.1|7028.3|0
1629853940000|2021-08-25 01:12:20|7031.3|7028.5|7032.3|7029.5|7032.3|7029.5|7031.3|7028.5|0
1629853950000|2021-08-25 01:12:30|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|0
1629853960000|2021-08-25 01:12:40|7033.7|7030.9|7035.7|7032.9|7036.2|7032.9|7033.7|7030.9|4
1629853970000|2021-08-25 01:12:50|7035.6|7032.8|7034.7|7031.9|7035.7|7032.9|7034.7|7031.9|3
1629853980000|2021-08-25 01:13:00|7035.1|7032.3|7035.7|7032.9|7036.4|7032.9|7035.1|7032.3|1
1629853990000|2021-08-25 01:13:10|7035.2|7032.4|7033.7|7030.9|7035.2|7032.4|7033.7|7030.9|2
1629854000000|2021-08-25 01:13:20|7033.2|7030.4|7034.1|7031.3|7034.1|7031.3|7033.2|7030.4|1
1629854010000|2021-08-25 01:13:30|7033.7|7030.9|7033.7|7030.9|7033.7|7030.9|7033.7|7030.9|0
1629854020000|2021-08-25 01:13:40|7034.1|7031.3|7034.7|7031.9|7034.7|7031.9|7034.1|7031.3|1
1629854030000|2021-08-25 01:13:50|7034.9|7032.1|7035.7|7032.9|7035.7|7032.9|7034.9|7032.1|0
1629854040000|2021-08-25 01:14:00|7036.7|7033.9|7036.6|7033.8|7037.2|7034.4|7036.1|7033.3|11
1629854050000|2021-08-25 01:14:10|7035.7|7032.9|7036.3|7033.5|7036.3|7033.5|7035.7|7032.9|0
1629854060000|2021-08-25 01:14:20|7036.2|7033.4|7035.2|7032.4|7036.2|7033.4|7035.1|7032.3|2
1629854070000|2021-08-25 01:14:30|7035.1|7032.3|7034.7|7031.9|7035.1|7032.3|7034.2|7031.4|3
1629854080000|2021-08-25 01:14:40|7035.2|7032.4|7034.1|7031.3|7035.2|7032.4|7034.1|7031.3|1
1629854090000|2021-08-25 01:14:50|7033.6|7030.8|7033.2|7030.4|7033.6|7030.8|7033.2|7030.4|0
1629854100000|2021-08-25 01:15:00|7034.3|7031.5|7035.7|7032.9|7035.7|7032.9|7034.3|7031.5|1
1629854110000|2021-08-25 01:15:10|7036.6|7033.8|7036.7|7033.9|7036.7|7033.9|7036.6|7033.8|1
1629854120000|2021-08-25 01:15:20|7037.2|7034.4|7035.8|7033|7038.1|7035.3|7035.8|7033|4
1629854130000|2021-08-25 01:15:30|7037.2|7034.4|7038.3|7035.5|7038.3|7035.5|7037.2|7034.4|13
1629854140000|2021-08-25 01:15:40|7039.2|7036.4|7040.7|7037.9|7041.3|7038.5|7039.2|7036.4|7
1629854150000|2021-08-25 01:15:50|7041.2|7038.4|7040.3|7037.5|7041.7|7038.9|7039.7|7036.9|4
1629854160000|2021-08-25 01:16:00|7040.7|7037.9|7040.2|7037.4|7040.7|7037.9|7039.7|7036.9|1
1629854170000|2021-08-25 01:16:10|7040.3|7037.5|7042.7|7039.9|7042.7|7039.9|7040.2|7037|11
1629854180000|2021-08-25 01:16:20|7042.9|7040.1|7043.6|7040.8|7044.3|7041.5|7042.9|7039.8|3
1629854190000|2021-08-25 01:16:30|7042.7|7039.9|7042.9|7040.1|7043.7|7040.9|7042.7|7039.9|0
1629854200000|2021-08-25 01:16:40|7044.2|7041.4|7044.1|7041.3|7044.3|7041.5|7043.7|7040.9|2
1629854210000|2021-08-25 01:16:50|7043.2|7040.4|7043.7|7040.9|7043.7|7040.9|7042.7|7039.9|2
1629854220000|2021-08-25 01:17:00|7043.6|7040.8|7042.3|7039.5|7043.6|7040.8|7042.3|7039.5|0
1629854230000|2021-08-25 01:17:10|7041.2|7038.4|7041.3|7038.5|7041.8|7038.5|7040.3|7037.5|3
1629854240000|2021-08-25 01:17:20|7041.2|7038.4|7041.2|7038.4|7041.3|7038.5|7041.2|7038.4|0
1629854250000|2021-08-25 01:17:30|7041.1|7038.3|7041.7|7038.9|7042.4|7038.9|7041.1|7038.3|1
1629854260000|2021-08-25 01:17:40|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|7042.1|7039.3|0
1629854280000|2021-08-25 01:18:00|7041.7|7038.9|7041.7|7038.9|7042.2|7039.4|7041.7|7038.9|0
1629854290000|2021-08-25 01:18:10|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|7041.1|7038.3|6
1629854300000|2021-08-25 01:18:20|7041.6|7038.8|7040.3|7037.5|7041.6|7038.8|7039.7|7036.9|2
1629854310000|2021-08-25 01:18:30|7040.7|7037.9|7040.2|7037.4|7040.7|7037.9|7040.2|7037.4|0
1629854320000|2021-08-25 01:18:40|7040.3|7037.5|7041.4|7038.6|7041.4|7038.6|7039.7|7036.9|7
1629854330000|2021-08-25 01:18:50|7042.6|7039.8|7043.3|7040.5|7043.3|7040.5|7041.8|7039|7
1629854340000|2021-08-25 01:19:00|7043.4|7039.4|7043.1|7040.3|7043.4|7040.3|7042.6|7039.4|2
1629854350000|2021-08-25 01:19:10|7042.6|7039.8|7040.3|7037.5|7042.6|7039.8|7040.3|7037.5|0
1629854360000|2021-08-25 01:19:20|7040.2|7037.4|7038.2|7035.4|7040.2|7037.4|7038.2|7035.4|1
1629854370000|2021-08-25 01:19:30|7039.1|7036.3|7039.1|7036.3|7039.1|7036.3|7039.1|7036.3|1
1629854380000|2021-08-25 01:19:40|7039.3|7036.5|7038.3|7035.5|7039.3|7036.5|7038.1|7035.3|6
1629854390000|2021-08-25 01:19:50|7038.1|7035.3|7038.1|7035.3|7038.3|7035.5|7037.2|7034.4|0
1629854400000|2021-08-25 01:20:00|7038.2|7035.4|7038.1|7035.3|7038.3|7035.5|7038.1|7035.3|0
1629854410000|2021-08-25 01:20:10|7038.3|7035.5|7039.2|7036.4|7039.3|7036.5|7038.3|7035.5|3
1629854420000|2021-08-25 01:20:20|7039.7|7036.9|7039.7|7036.9|7040.3|7037.5|7039.2|7036.4|8
1629854430000|2021-08-25 01:20:30|7039.6|7036.8|7039.1|7036.3|7039.6|7036.8|7039.1|7036.3|0
1629854440000|2021-08-25 01:20:40|7039.2|7036.4|7039.7|7036.9|7039.7|7036.9|7039.2|7036.4|0
1629854450000|2021-08-25 01:20:50|7040.4|7036.4|7039.7|7036.9|7040.4|7037.4|7039.7|7036.4|1
1629854460000|2021-08-25 01:21:00|7039.9|7037.1|7041.3|7038.5|7041.3|7038.5|7039.9|7037.1|5
1629854470000|2021-08-25 01:21:10|7041.8|7039|7042.7|7039.9|7042.7|7039.9|7041.7|7038.9|6
1629854480000|2021-08-25 01:21:20|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|7043.7|7040.9|0
1629854490000|2021-08-25 01:21:30|7044.2|7041.4|7044.1|7041.3|7044.2|7041.4|7044.1|7041.3|9
1629854500000|2021-08-25 01:21:40|7044.3|7041.5|7045.7|7042.9|7046.6|7043.8|7044.3|7041.5|4
1629854510000|2021-08-25 01:21:50|7045.3|7042.5|7045.3|7042.5|7045.3|7042.5|7045.3|7042.5|4
1629854520000|2021-08-25 01:22:00|7045.2|7042.4|7042.8|7040|7045.2|7042.4|7042.8|7040|1
1629854530000|2021-08-25 01:22:10|7042.7|7039.9|7042.7|7039.9|7043.2|7040.4|7042.7|7039.9|0
1629854540000|2021-08-25 01:22:20|7042.2|7039.4|7042.3|7039.5|7042.3|7039.5|7042.2|7039.4|0
1629854550000|2021-08-25 01:22:30|7042.2|7039.4|7041.3|7038.5|7042.2|7039.4|7041.2|7038.4|9
1629854580000|2021-08-25 01:23:00|7041.2|7038.4|7040.8|7038|7041.2|7038.4|7040.8|7038|0
1629854590000|2021-08-25 01:23:10|7042.2|7039.4|7043.7|7040.9|7043.8|7040.9|7042.2|7039.4|8
1629854600000|2021-08-25 01:23:20|7044.3|7041.5|7045.3|7042.5|7045.3|7042.5|7044.3|7041.5|11
1629854610000|2021-08-25 01:23:30|7045.2|7042.4|7044.3|7041.5|7045.3|7042.5|7044.3|7041.5|0
1629854630000|2021-08-25 01:23:50|7043.3|7040.5|7043.1|7040.3|7043.3|7040.5|7043.1|7040.3|1
1629854640000|2021-08-25 01:24:00|7042.3|7039.5|7042.1|7039.3|7042.3|7039.5|7042.1|7039.3|0
1629854650000|2021-08-25 01:24:10|7041.7|7038.9|7042.3|7039.5|7042.3|7039.5|7041.7|7038.9|0
1629854670000|2021-08-25 01:24:30|7042.2|7039.4|7041.7|7038.9|7042.2|7039.4|7041.7|7038.9|0
1629854680000|2021-08-25 01:24:40|7042.1|7039.3|7044.7|7041.9|7045.3|7042.5|7042.1|7039.3|35
1629854700000|2021-08-25 01:25:00|7044.3|7041.5|7045.3|7042.5|7045.3|7042.5|7044.3|7041.5|1
1629854720000|2021-08-25 01:25:20|7044.1|7041.3|7043.3|7040.5|7044.1|7041.3|7042.8|7040|9
1629854740000|2021-08-25 01:25:40|7042.3|7039.5|7041.7|7038.9|7042.3|7039.5|7041.7|7038.9|1
1629854750000|2021-08-25 01:25:50|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|7041.2|7038.4|7
1629854770000|2021-08-25 01:26:10|7040.4|7037.6|7040.3|7037.5|7040.4|7037.6|7040.3|7037.5|8
1629854780000|2021-08-25 01:26:20|7040.8|7036.8|7040.8|7036.8|7040.8|7036.8|7040.8|7036.8|0
1629854790000|2021-08-25 01:26:30|7040.1|7037.3|7039.3|7036.5|7040.1|7037.3|7039.3|7035.8|4
1629854800000|2021-08-25 01:26:40|7039.8|7037|7039.2|7036.4|7039.8|7037|7039.2|7036.4|11
1629854810000|2021-08-25 01:26:50|7039.1|7036.3|7038.8|7036|7039.8|7036.3|7038.3|7035.5|3
1629854820000|2021-08-25 01:27:00|7039.3|7036.5|7039.1|7036.3|7039.3|7036.5|7039.1|7036.3|0
1629854830000|2021-08-25 01:27:10|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|0
1629854840000|2021-08-25 01:27:20|7037.3|7034.5|7036.3|7033.5|7037.4|7034.5|7036.3|7033.4|0
1629854850000|2021-08-25 01:27:30|7035.3|7032.5|7035.3|7032.5|7035.3|7032.5|7035.2|7032.4|6
1629854860000|2021-08-25 01:27:40|7035.8|7033|7037.3|7034.5|7037.3|7034.5|7035.8|7033|6
1629854870000|2021-08-25 01:27:50|7037.1|7034.3|7036.3|7033.5|7037.1|7034.3|7036.3|7033.5|0
1629854880000|2021-08-25 01:28:00|7036.9|7032.9|7037.7|7034.9|7038.3|7035.5|7036.7|7032.9|0
1629854890000|2021-08-25 01:28:10|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|7038.1|7035.3|0
1629854900000|2021-08-25 01:28:20|7038.3|7035.5|7039.3|7036.5|7039.3|7036.5|7037.7|7034.9|6
1629854910000|2021-08-25 01:28:30|7039.7|7036.9|7039.3|7036.5|7040.4|7037.5|7039.3|7036.4|5
1629854920000|2021-08-25 01:28:40|7040.3|7037.5|7039.3|7036.5|7040.3|7037.5|7039.3|7036.5|0
1629854930000|2021-08-25 01:28:50|7040.2|7037.4|7039.3|7036.5|7040.3|7037.5|7039.3|7036.5|0
1629854940000|2021-08-25 01:29:00|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|0
1629854950000|2021-08-25 01:29:10|7039.2|7036.4|7039.3|7036.5|7039.3|7036.5|7038.7|7035.9|0
1629854980000|2021-08-25 01:29:40|7039.2|7036.4|7039.1|7036.3|7039.2|7036.4|7039.1|7036.3|1
1629855000000|2021-08-25 01:30:00|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|1
1629855010000|2021-08-25 01:30:10|||||||||3
1629855020000|2021-08-25 01:30:20|7038.7|7035.9|7040.3|7037.5|7041.3|7038.5|7038.7|7035.9|24
1629855030000|2021-08-25 01:30:30|7040.4|7037.6|7041.3|7038.5|7041.3|7038.5|7040.4|7037.6|15
1629855040000|2021-08-25 01:30:40|7041.1|7038.3|7041.2|7038.4|7042.2|7039.4|7040.3|7037.5|8
1629855050000|2021-08-25 01:30:50|7041.3|7038.5|7040.8|7038|7041.4|7038.5|7040.2|7037.4|12
1629855060000|2021-08-25 01:31:00|7041.3|7038.5|7039.7|7036.9|7042.2|7039.4|7039.7|7036.3|10
1629855070000|2021-08-25 01:31:10|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|0
1629855080000|2021-08-25 01:31:20|7040.2|7037.4|7040.3|7037.5|7040.3|7037.5|7040.2|7037.4|6
1629855090000|2021-08-25 01:31:30|7040.4|7037.6|7039.8|7037|7041.3|7038.5|7039.8|7037|2
1629855100000|2021-08-25 01:31:40|7039.7|7036.9|7040.7|7037.9|7041.2|7038.4|7039.3|7036.5|3
1629855110000|2021-08-25 01:31:50|7040.2|7037.4|7039.7|7036.9|7040.3|7037.5|7039.7|7036.9|3
1629855120000|2021-08-25 01:32:00|7039.6|7036.8|7038.1|7035.3|7039.6|7036.8|7038.1|7035.3|3
1629855130000|2021-08-25 01:32:10|7037.3|7034.5|7036.3|7033.5|7037.3|7034.5|7036.3|7033.5|30
1629855140000|2021-08-25 01:32:20|||||||||19
1629855150000|2021-08-25 01:32:30|7036.7|7033.9|7035.3|7032.5|7036.7|7033.9|7035.2|7032.4|37
1629855160000|2021-08-25 01:32:40|7035.8|7033|7036.7|7033.9|7036.7|7033.9|7035.3|7032.5|1
1629855170000|2021-08-25 01:32:50|7036.3|7033.5|7035.3|7032.5|7036.3|7033.5|7035.3|7032.5|2
1629855180000|2021-08-25 01:33:00|7035.1|7032.3|7034.7|7031.9|7035.1|7032.3|7034.7|7031.9|1
1629855190000|2021-08-25 01:33:10|7034.3|7031.5|7035.3|7032.5|7035.3|7032.5|7034.3|7031.5|0
1629855200000|2021-08-25 01:33:20|7035.2|7032.4|7035.3|7032.5|7035.3|7032.5|7035.2|7032.4|0
1629855210000|2021-08-25 01:33:30|7035.2|7032.4|7035.8|7033|7035.8|7033|7035.2|7032.4|2
1629855220000|2021-08-25 01:33:40|7035.7|7032.9|7035.3|7032.5|7035.8|7033|7035.3|7032.5|0
1629855230000|2021-08-25 01:33:50|7035.8|7033|7035.8|7033|7036.3|7033.5|7035.4|7032.6|0
1629855240000|2021-08-25 01:34:00|7036.8|7034|7035.3|7032.5|7038.3|7035.5|7035.3|7032.5|5
1629855250000|2021-08-25 01:34:10|7035.2|7032.4|7036.7|7033.9|7037.3|7034.5|7035.2|7032.4|1
1629855260000|2021-08-25 01:34:20|7036.8|7034|7036.7|7033.9|7037.2|7034.4|7036.7|7033.9|0
1629855270000|2021-08-25 01:34:30|7036.3|7033.5|7035.1|7032.3|7036.3|7033.5|7035.1|7032.3|102
1629855280000|2021-08-25 01:34:40|7034.1|7031.3|7034|7031.2|7035|7032.2|7034|7031.2|2
1629855290000|2021-08-25 01:34:50|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|10
1629855300000|2021-08-25 01:35:00|7035.1|7032.3|7035.6|7032.8|7035.6|7032.8|7035.1|7032.3|25
1629855310000|2021-08-25 01:35:10|7035.5|7032.7|7035.1|7032.3|7035.6|7032.8|7035.1|7032.3|2
1629855320000|2021-08-25 01:35:20|7035.2|7032.4|7034.6|7031.8|7035.6|7032.8|7034.6|7031.8|1
1629855330000|2021-08-25 01:35:30|7034.7|7031.9|7035.1|7032.3|7035.1|7032.3|7034.7|7031.9|0
1629855340000|2021-08-25 01:35:40|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|9
1629855350000|2021-08-25 01:35:50|7035.2|7032.4|7034.1|7031.3|7035.2|7032.4|7034.1|7031.3|1
1629855360000|2021-08-25 01:36:00|7034|7031.2|7034|7031.2|7034|7031.2|7034|7031.2|0
1629855370000|2021-08-25 01:36:10|7033.9|7031.1|7032.6|7029.8|7033.9|7031.1|7032.6|7029.8|0
1629855380000|2021-08-25 01:36:20|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|2
1629855400000|2021-08-25 01:36:40|7032|7029.2|7032.1|7029.3|7032.1|7029.3|7032|7029.2|0
1629855410000|2021-08-25 01:36:50|7032.6|7029.8|7032.1|7029.3|7032.6|7029.8|7032.1|7029.3|0
1629855420000|2021-08-25 01:37:00|7032|7029.2|7031.5|7028.7|7032|7029.2|7030.6|7027.8|4
1629855430000|2021-08-25 01:37:10|7031.1|7028.3|7031.1|7028.3|7031.1|7028.3|7031.1|7028.3|0
1629855440000|2021-08-25 01:37:20|7030.6|7027.8|7030.7|7027.9|7030.7|7027.9|7030.6|7027.8|0
1629855450000|2021-08-25 01:37:30|7031.1|7028.3|7030.1|7027.3|7031.1|7028.3|7030.1|7027.3|1
1629855460000|2021-08-25 01:37:40|7030.2|7027.4|7030.6|7027.8|7031.1|7028.3|7030.1|7027.3|0
1629855470000|2021-08-25 01:37:50|7030.1|7027.3|7029|7026.2|7030.1|7027.3|7028.6|7025.8|5
1629855480000|2021-08-25 01:38:00|7028.6|7025.8|7030.1|7027.3|7030.1|7027.3|7028.6|7025.8|2
1629855500000|2021-08-25 01:38:20|7030|7027.2|7031.1|7028.3|7032.5|7029.7|7030|7027.2|9
1629855510000|2021-08-25 01:38:30|7031|7028.2|7030.7|7027.9|7031.1|7028.3|7030.6|7027.8|0
1629855520000|2021-08-25 01:38:40|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|7030.6|7027.8|0
1629855530000|2021-08-25 01:38:50|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|7030.1|7027.3|4
1629855540000|2021-08-25 01:39:00|7030.2|7027.4|7029.6|7026.8|7031.1|7028.3|7029.6|7026.8|15
1629855550000|2021-08-25 01:39:10|7030.5|7027.7|7030.6|7027.8|7030.6|7027.8|7030.5|7027.7|1
1629855560000|2021-08-25 01:39:20|7030.5|7027.7|7031.7|7028.9|7032.1|7029.3|7030.1|7027.3|9
1629855570000|2021-08-25 01:39:30|7032.1|7029.3|7033.1|7030.3|7034|7030.3|7032.1|7028.8|16
1629855580000|2021-08-25 01:39:40|7033.5|7030.7|7033.5|7030.7|7034|7031.2|7033.1|7030.3|6
1629855590000|2021-08-25 01:39:50|7033|7030.2|7031.5|7028.7|7033|7030.2|7031.5|7028.7|2
1629855600000|2021-08-25 01:40:00|7031.4|7028.6|7031|7028.2|7031.4|7028.6|7031|7028.2|0
1629855610000|2021-08-25 01:40:10|7031.1|7028.3|7032.1|7029.3|7032.1|7029.3|7031.1|7028.3|0
1629855620000|2021-08-25 01:40:20|7032|7029.2|7032.5|7029.7|7032.5|7029.7|7031.9|7029.1|3
1629855630000|2021-08-25 01:40:30|7032.1|7029.3|7031.5|7028.7|7032.1|7029.3|7031.5|7028.7|4
1629855640000|2021-08-25 01:40:40|7031.6|7028.8|7031.6|7028.8|7031.6|7028.8|7031.6|7028.8|0
1629855650000|2021-08-25 01:40:50|7031.5|7028.7|7031.5|7028.7|7031.6|7028.8|7031.5|7028.7|10
1629855660000|2021-08-25 01:41:00|7031.1|7028.3|7032.5|7029.7|7032.6|7029.8|7031.1|7028.3|0
1629855670000|2021-08-25 01:41:10|7032.2|7029.4|7032.1|7029.3|7034|7031.2|7032.1|7029.3|11
1629855680000|2021-08-25 01:41:20|7033|7030.2|7032.5|7029.7|7033|7030.2|7032.5|7029.7|0
1629855690000|2021-08-25 01:41:30|7032.1|7029.3|7034.9|7032.1|7035.1|7032.3|7032.1|7029.3|11
1629855700000|2021-08-25 01:41:40|7034.5|7031.7|7033.5|7030.7|7034.5|7031.7|7033.5|7030.7|5
1629855720000|2021-08-25 01:42:00|7034|7031.2|7034|7031.2|7034.1|7031.3|7034|7031.2|0
1629855730000|2021-08-25 01:42:10|7034.1|7031.3|7034|7031.2|7034.1|7031.3|7034|7031.2|0
1629855740000|2021-08-25 01:42:20|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|0
1629855750000|2021-08-25 01:42:30|7034|7031.2|7034|7031.2|7034.1|7031.3|7034|7031.2|0
1629855760000|2021-08-25 01:42:40|7034.1|7031.3|7032.9|7030.1|7034.1|7031.3|7032.9|7030.1|15
1629855770000|2021-08-25 01:42:50|7033|7030.2|7033|7030.2|7033|7030.2|7033|7030.2|0
1629855780000|2021-08-25 01:43:00|7032.5|7029.7|7032.6|7029.8|7032.6|7029.8|7032.5|7029.7|0
1629855800000|2021-08-25 01:43:20|7033|7030.2|7034.5|7031.7|7034.6|7031.8|7033|7030.2|1
1629855810000|2021-08-25 01:43:30|7034.6|7031.8|7035.5|7032.7|7037.1|7034.3|7034.6|7031.8|10
1629855830000|2021-08-25 01:43:50|7036.1|7033.3|7034.6|7031.8|7036.6|7033.3|7034.6|7031.8|24
1629855840000|2021-08-25 01:44:00|7034.5|7031.7|7034.1|7031.3|7034.7|7031.9|7033.7|7030.9|5
1629855850000|2021-08-25 01:44:10|7034|7031.2|7034.1|7031.3|7034.1|7031.3|7033.6|7030.8|0
1629855860000|2021-08-25 01:44:20|7033.2|7030.4|7033.1|7030.3|7033.2|7030.4|7033.1|7030.3|4
1629855880000|2021-08-25 01:44:40|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|0
1629855900000|2021-08-25 01:45:00|7032.2|7029.4|7033.4|7030.6|7033.4|7030.6|7031.2|7028.4|1
1629855910000|2021-08-25 01:45:10|7032.2|7029.4|7031.2|7028.4|7032.2|7029.4|7031.2|7028.4|1
1629855920000|2021-08-25 01:45:20|7032.1|7029.3|7035.1|7032.3|7035.1|7032.3|7032.1|7029.3|9
1629855930000|2021-08-25 01:45:30|7034.7|7031.9|7034.2|7031.4|7034.7|7031.9|7034.2|7031.4|0
1629855940000|2021-08-25 01:45:40|7034.1|7031.3|7033.7|7030.9|7034.1|7031.3|7033.7|7030.9|0
1629855950000|2021-08-25 01:45:50|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|7034|7031.2|26
1629855960000|2021-08-25 01:46:00|7034|7031.2|7034|7031.2|7034|7031.2|7034|7031.2|0
1629855980000|2021-08-25 01:46:20|7033.5|7030.7|7031.1|7028.3|7033.5|7030.7|7031.1|7028.3|6
1629855990000|2021-08-25 01:46:30|7031.2|7028.4|7031.1|7028.3|7031.6|7028.8|7031.1|7028.3|1
1629856000000|2021-08-25 01:46:40|7031.5|7028.7|7031.9|7029.1|7032|7029.2|7031.5|7028.7|0
1629856020000|2021-08-25 01:47:00|7031.1|7028.3|7031.5|7028.7|7032|7029.2|7031.1|7028.3|0
1629856030000|2021-08-25 01:47:10|7031|7028.2|7031|7028.2|7031|7028.2|7031|7028.2|0
1629856040000|2021-08-25 01:47:20|7030.6|7027.8|7030.4|7027.6|7030.6|7027.8|7030.4|7027.6|1
1629856050000|2021-08-25 01:47:30|7029.4|7026.6|7028.1|7025.3|7029.4|7026.6|7027.7|7024.9|3
1629856060000|2021-08-25 01:47:40|7027.6|7024.8|7027.1|7024.3|7028.1|7025.3|7027.1|7024.3|9
1629856080000|2021-08-25 01:48:00|7028|7025.2|7027.5|7024.7|7028.1|7025.3|7027.5|7024.7|0
1629856100000|2021-08-25 01:48:20|7027.6|7023.6|7026.5|7023.7|7027.6|7024.3|7026.5|7023.6|0
1629856110000|2021-08-25 01:48:30|7026.4|7023.6|7025.1|7022.3|7026.4|7023.6|7024.7|7021.9|9
1629856120000|2021-08-25 01:48:40|7025|7022.2|7024.9|7022.1|7025|7022.2|7024.5|7021.7|4
1629856130000|2021-08-25 01:48:50|7024.5|7021.7|7024|7021.2|7025|7022.2|7023.9|7021.1|7
1629856140000|2021-08-25 01:49:00|7024.5|7021.7|7024.5|7021.7|7024.5|7021.7|7024.5|7021.7|1
1629856160000|2021-08-25 01:49:20|7025.1|7022.3|7025.1|7022.3|7025.1|7022.3|7025.1|7022.3|3
1629856170000|2021-08-25 01:49:30|7025.6|7022.8|7025.6|7022.8|7025.6|7022.8|7025.1|7022.3|0
1629856180000|2021-08-25 01:49:40|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|0
1629856190000|2021-08-25 01:49:50|7024.7|7021.9|7025.1|7022.3|7025.1|7022.3|7024.5|7021.7|10
1629856200000|2021-08-25 01:50:00|7026.2|7022.2|7026|7023.2|7026.2|7023.2|7025.5|7022.2|0
1629856210000|2021-08-25 01:50:10|7025.6|7022.8|7026.5|7023.7|7026.5|7023.7|7025.6|7022.8|1
1629856220000|2021-08-25 01:50:20|7027|7024.2|7027.1|7024.3|7027.1|7024.3|7027|7024.2|1
1629856230000|2021-08-25 01:50:30|7027|7024.2|7026|7023.2|7027|7024.2|7026|7023.2|0
1629856250000|2021-08-25 01:50:50|7025.9|7023.1|7025.1|7022.3|7025.9|7023.1|7025|7022.2|5
1629856270000|2021-08-25 01:51:10|7025.6|7022.8|7025.5|7022.7|7025.6|7022.8|7025.5|7022.7|3
1629856280000|2021-08-25 01:51:20|7026.4|7023.6|7026.9|7024.1|7027.1|7024.3|7026.4|7023.6|3
1629856290000|2021-08-25 01:51:30|7026.5|7023.7|7026.1|7023.3|7026.5|7023.7|7026.1|7023.3|0
1629856300000|2021-08-25 01:51:40|7026.5|7023.7|7027.1|7024.3|7027.1|7024.3|7026.5|7023.7|0
1629856310000|2021-08-25 01:51:50|7027|7024.2|7027|7024.2|7027.1|7024.3|7026.9|7024.1|2
1629856320000|2021-08-25 01:52:00|7026.9|7024.1|7027.1|7024.3|7027.6|7024.8|7026|7023.2|4
1629856350000|2021-08-25 01:52:30|7027.2|7024.4|7028.1|7025.3|7028.5|7025.7|7027.2|7024.4|0
1629856360000|2021-08-25 01:52:40|7028|7025.2|7028.5|7025.7|7028.5|7025.7|7028|7025.2|1
1629856370000|2021-08-25 01:52:50|7028|7025.2|7028|7025.2|7028.1|7025.3|7028|7025.2|1
1629856380000|2021-08-25 01:53:00|7027.9|7025.1|7029|7026.2|7029|7026.2|7027.2|7024.4|0
1629856390000|2021-08-25 01:53:10|7029.1|7026.3|7029.6|7026.8|7029.6|7026.8|7029.1|7026.3|2
1629856410000|2021-08-25 01:53:30|7029.4|7026.6|7028.1|7025.3|7029.4|7026.6|7028.1|7025.3|1
1629856430000|2021-08-25 01:53:50|7029|7026.2|7029.1|7026.3|7029.1|7026.3|7029|7026.2|0
1629856440000|2021-08-25 01:54:00|7029.6|7026.8|7030.1|7027.3|7030.1|7027.3|7029.6|7026.8|1
1629856450000|2021-08-25 01:54:10|7030.7|7027.9|7031.9|7029.1|7031.9|7029.1|7030.5|7027.7|1
1629856470000|2021-08-25 01:54:30|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|7031.5|7028.7|0
1629856480000|2021-08-25 01:54:40|7031.9|7029.1|7031.9|7029.1|7031.9|7029.1|7031.9|7029.1|5
1629856490000|2021-08-25 01:54:50|7030.1|7027.3|7030.4|7027.6|7030.9|7028.1|7029.9|7027.1|6
1629856500000|2021-08-25 01:55:00|7030|7027.2|7029.9|7027.1|7030.6|7027.7|7029|7026.1|55
1629856510000|2021-08-25 01:55:10|7030.8|7028|7030.9|7028.1|7030.9|7028.1|7030.4|7027.6|4
1629856520000|2021-08-25 01:55:20|7031|7028.2|7030|7027.2|7031|7028.2|7029.9|7027.1|0
1629856530000|2021-08-25 01:55:30|7029.9|7027.1|7029.9|7027.1|7030.1|7027.3|7029.9|7027.1|1
1629856540000|2021-08-25 01:55:40|7029.4|7026.6|7028.9|7026.1|7029.4|7026.6|7028.9|7026.1|0
1629856550000|2021-08-25 01:55:50|7029.4|7026.6|7028.9|7026.1|7029.4|7026.6|7028.9|7026.1|0
1629856560000|2021-08-25 01:56:00|7029|7026.2|7029.5|7026.7|7029.5|7026.7|7029|7026.2|1
1629856570000|2021-08-25 01:56:10|7030|7027.2|7029.9|7027.1|7030|7027.2|7029.9|7027.1|0
1629856580000|2021-08-25 01:56:20|7030|7027.2|7030.5|7027.7|7030.5|7027.7|7029.9|7027.1|2
1629856590000|2021-08-25 01:56:30|7031|7028.2|7031|7028.2|7031|7028.2|7031|7028.2|0
1629856610000|2021-08-25 01:56:50|7030.9|7028.1|7029.9|7027.1|7031|7028.2|7029.9|7027.1|3
1629856620000|2021-08-25 01:57:00|7029.5|7026.7|7029|7026.2|7030|7026.7|7028.9|7026|0
1629856630000|2021-08-25 01:57:10|7028.9|7026.1|7025.8|7023|7028.9|7026.1|7025.7|7022.9|115
1629856640000|2021-08-25 01:57:20|7025.7|7022.9|7025.8|7023|7025.8|7023|7025.3|7022.5|55
1629856650000|2021-08-25 01:57:30|7025.7|7022.9|7025.8|7023|7025.8|7023|7025.7|7022.9|1
1629856660000|2021-08-25 01:57:40|7025.2|7022.4|7025.8|7023|7025.8|7023|7025.2|7022.4|2
1629856670000|2021-08-25 01:57:50|7025.2|7022.4|7024.8|7022|7025.2|7022.4|7024.8|7022|1
1629856680000|2021-08-25 01:58:00|7024.3|7021.5|7024.8|7022|7024.8|7022|7024.3|7021.5|1
1629856690000|2021-08-25 01:58:10|7024.9|7022.1|7025.8|7023|7026.3|7023.5|7024.9|7022.1|4
1629856710000|2021-08-25 01:58:30|7026.3|7023.5|7026.8|7024|7026.8|7024|7026.3|7023.5|0
1629856720000|2021-08-25 01:58:40|7026.7|7023.9|7026.7|7023.9|7026.8|7024|7026.3|7023.5|1
1629856730000|2021-08-25 01:58:50|7026.8|7024|7026.8|7024|7026.8|7024|7026.8|7024|0
1629856740000|2021-08-25 01:59:00|7026.7|7023.9|7026.8|7024|7026.8|7024|7026.7|7023.9|0
1629856750000|2021-08-25 01:59:10|7026.3|7023.5|7026.8|7024|7026.8|7024|7026.3|7023.5|84
1629856760000|2021-08-25 01:59:20|7027.7|7024.9|7027.7|7024.9|7027.8|7025|7027.6|7024.8|2
1629856770000|2021-08-25 01:59:30|7028.2|7025.4|7027.6|7024.8|7028.2|7025.4|7027.6|7024.8|0
1629856790000|2021-08-25 01:59:50|7027.5|7024.7|7026.8|7024|7027.5|7024.7|7026.3|7023.5|0
1629856800000|2021-08-25 02:00:00|7026.7|7023.9|7026.8|7024|7026.8|7024|7026.7|7023.9|0
1629856810000|2021-08-25 02:00:10|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|7026.6|7023.8|0
1629856820000|2021-08-25 02:00:20|7026.1|7023.3|7025.2|7022.4|7026.1|7023.3|7024.7|7021.9|1
1629856850000|2021-08-25 02:00:50|7024.7|7021.9|7024.3|7021.5|7024.8|7022|7024.3|7021.5|2
1629856860000|2021-08-25 02:01:00|7023.7|7020.9|7023.3|7020.5|7023.8|7021|7023.2|7020.4|11
1629856870000|2021-08-25 02:01:10|7023.7|7020.9|7023.6|7020.8|7024.3|7021.5|7023.6|7020.8|5
1629856880000|2021-08-25 02:01:20|7023.1|7020.3|7022.3|7019.5|7023.2|7020.4|7022.3|7019.5|1
1629856890000|2021-08-25 02:01:30|7021.8|7019|7021.3|7018.5|7021.8|7019|7021.3|7018.5|4
1629856900000|2021-08-25 02:01:40|7021.2|7018.4|7017.8|7015|7021.3|7018.5|7017.3|7014.5|45
1629856910000|2021-08-25 02:01:50|7018.2|7015.4|7019.7|7016.9|7020.6|7017.8|7017.8|7015|18
1629856920000|2021-08-25 02:02:00|7019.2|7016.4|7018.7|7015.9|7019.2|7016.4|7018.3|7015.5|5
1629856930000|2021-08-25 02:02:10|7018.8|7016|7019.2|7016.4|7019.6|7016.8|7018.8|7016|1
1629856940000|2021-08-25 02:02:20|7018.7|7015.9|7016.8|7014|7018.7|7015.9|7016.3|7013.5|38
1629856950000|2021-08-25 02:02:30|7016.2|7013.4|7012.8|7010|7016.2|7013.4|7011.3|7008.5|34
1629856960000|2021-08-25 02:02:40|7013.2|7010.4|7012.3|7009.5|7013.8|7011|7012.3|7009.5|11
1629856970000|2021-08-25 02:02:50|7013.2|7010.4|7013.8|7011|7013.8|7011|7013.2|7010.4|1
1629856980000|2021-08-25 02:03:00|7012.9|7010.1|7010.8|7008|7012.9|7010.1|7010.8|7008|13
1629856990000|2021-08-25 02:03:10|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.8|7008|14
1629857000000|2021-08-25 02:03:20|7011|7008.2|7011.4|7008.6|7011.4|7008.6|7011|7008.2|5
1629857010000|2021-08-25 02:03:30|7013.4|7010.6|7013.9|7011.1|7015|7012.1|7013.4|7010.6|54
1629857020000|2021-08-25 02:03:40|7014|7011.2|7014.3|7011.5|7014.4|7011.6|7013.9|7011.1|1
1629857030000|2021-08-25 02:03:50|7014.5|7011.7|7015.9|7013.1|7015.9|7013.1|7014.5|7011.7|3
1629857040000|2021-08-25 02:04:00|7014.9|7012.1|7016.5|7013.7|7016.6|7013.7|7014.9|7012.1|21
1629857050000|2021-08-25 02:04:10|7016.6|7013.8|7017.1|7014.3|7017.6|7014.3|7016.6|7013.6|0
1629857060000|2021-08-25 02:04:20|7017.2|7013.2|7016.5|7013.7|7017.2|7014.1|7016.5|7013.2|2
1629857070000|2021-08-25 02:04:30|7016.4|7013.6|7016.4|7013.6|7016.5|7013.7|7015.9|7013.1|35
1629857080000|2021-08-25 02:04:40|7015.1|7012.3|7014|7011.2|7015.1|7012.3|7013.1|7010.3|22
1629857090000|2021-08-25 02:04:50|7014.1|7011.3|7015|7012.2|7015|7012.2|7014.1|7011.3|0
1629857100000|2021-08-25 02:05:00|7014.9|7012.1|7016.6|7013.8|7016.6|7013.8|7014.9|7012.1|2
1629857110000|2021-08-25 02:05:10|7016.5|7013.7|7016.6|7013.8|7016.6|7013.8|7016.5|7013.7|20
1629857120000|2021-08-25 02:05:20|7016.5|7013.7|7016.5|7013.7|7016.6|7013.8|7016.5|7013.7|16
1629857130000|2021-08-25 02:05:30|7016.6|7013.8|7017.5|7014.7|7018|7015.2|7016.6|7013.8|5
1629857140000|2021-08-25 02:05:40|7016.5|7013.7|7015.9|7013.1|7016.5|7013.7|7015.9|7013.1|0
1629857160000|2021-08-25 02:06:00|7016|7013.2|7017|7014.2|7017.1|7014.3|7016|7013.2|2
1629857170000|2021-08-25 02:06:10|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|7017.1|7014.3|0
1629857180000|2021-08-25 02:06:20|7017|7014.2|7014.9|7012.1|7017.1|7014.3|7014.9|7012.1|1
1629857190000|2021-08-25 02:06:30|7015|7012.2|7015|7012.2|7015|7012.2|7014|7011.2|3
1629857200000|2021-08-25 02:06:40|7014.9|7012.1|7014.9|7012.1|7014.9|7012.1|7014.9|7012.1|0
1629857210000|2021-08-25 02:06:50|7014.4|7011.6|7014.1|7011.3|7014.5|7011.7|7014|7011.2|0
1629857220000|2021-08-25 02:07:00|7013.8|7011|7011.9|7009.1|7013.8|7011|7011.9|7008.4|79
1629857230000|2021-08-25 02:07:10|7012.3|7009.5|7012.3|7009.5|7012.8|7010|7011.8|7009|3
1629857240000|2021-08-25 02:07:20|7011.8|7009|7012.9|7010.1|7013.3|7010.5|7011.8|7009|1
1629857250000|2021-08-25 02:07:30|7013.3|7010.5|7012.9|7010.1|7013.4|7010.5|7012.8|7009.4|0
1629857260000|2021-08-25 02:07:40|7012.8|7010|7012.9|7010.1|7012.9|7010.1|7012.8|7010|1
1629857270000|2021-08-25 02:07:50|7012.8|7010|7011.3|7008.5|7012.9|7010.1|7011.3|7008.5|0
1629857280000|2021-08-25 02:08:00|7010.4|7007.6|7009.8|7007|7010.8|7008|7009.6|7006.8|37
1629857290000|2021-08-25 02:08:10|||||||||1
1629857300000|2021-08-25 02:08:20|7011|7008.2|7011.2|7008.4|7011.2|7008.4|7011|7008.2|6
1629857310000|2021-08-25 02:08:30|7011.7|7008.9|7011.6|7008.8|7011.7|7008.9|7011.6|7008.8|5
1629857320000|2021-08-25 02:08:40|7011.2|7008.4|7009.8|7007|7011.6|7008.8|7009.8|7006.3|1
1629857330000|2021-08-25 02:08:50|7009.7|7006.9|7010.2|7007.4|7010.8|7008|7009.7|7006.9|1
1629857340000|2021-08-25 02:09:00|7010.8|7008|7012.8|7010|7012.8|7010|7010.7|7007.9|1
1629857350000|2021-08-25 02:09:10|7013.2|7010.4|7013.2|7010.4|7013.2|7010.4|7013.2|7010.4|0
1629857360000|2021-08-25 02:09:20|7013.6|7010.8|7013.8|7011|7014|7011.2|7013.6|7010.8|7
1629857370000|2021-08-25 02:09:30|7013.2|7010.4|7011.6|7008.8|7013.2|7010.4|7011.3|7007.9|0
1629857380000|2021-08-25 02:09:40|7011.7|7008.9|7010.1|7007.3|7011.7|7008.9|7009.7|7006.9|0
1629857390000|2021-08-25 02:09:50|7009.7|7006.9|7010.2|7007.4|7010.2|7007.4|7009.2|7006.4|4
1629857400000|2021-08-25 02:10:00|7010.7|7007.9|7011.2|7008.4|7011.2|7008.4|7010.6|7007.8|0
1629857410000|2021-08-25 02:10:10|7012.2|7009.4|7011.7|7008.9|7012.2|7009.4|7011.7|7008.9|14
1629857420000|2021-08-25 02:10:20|7012.2|7009.4|7013.2|7010.4|7013.7|7010.9|7012.2|7009.4|1
1629857440000|2021-08-25 02:10:40|7012.7|7009.9|7012.9|7010.1|7013.3|7010.5|7012.7|7009.9|0
1629857450000|2021-08-25 02:10:50|7012.8|7010|7011.7|7008.9|7012.8|7010|7011.7|7008.9|4
1629857460000|2021-08-25 02:11:00|7011.6|7008.8|7011.7|7008.9|7011.7|7008.9|7010.3|7007.5|5
1629857470000|2021-08-25 02:11:10|7012.2|7009.4|7011.7|7008.9|7012.3|7009.5|7011.7|7008.9|2
1629857480000|2021-08-25 02:11:20|7012.2|7009.4|7011.7|7008.9|7012.8|7009.4|7011.7|7008.8|8
1629857490000|2021-08-25 02:11:30|7011.3|7008.5|7010.3|7007.5|7011.3|7008.5|7010.3|7007.5|1
1629857500000|2021-08-25 02:11:40|7010.4|7007.6|7011.7|7008.9|7011.7|7008.9|7010.4|7007.6|0
1629857510000|2021-08-25 02:11:50|7011.3|7008.5|7011.3|7008.5|7011.4|7008.6|7011.3|7008.5|7
1629857520000|2021-08-25 02:12:00|7010.9|7008.1|7013.9|7011.1|7013.9|7011.1|7010.9|7008.1|0
1629857530000|2021-08-25 02:12:10|7014.8|7012|7014.3|7011.5|7015.2|7012.4|7014.3|7011.5|0
1629857540000|2021-08-25 02:12:20|7014.8|7012|7014.3|7011.5|7015.3|7012.5|7014.3|7011.5|1
1629857550000|2021-08-25 02:12:30|7013.7|7010.9|7013.7|7010.9|7013.7|7010.9|7013.7|7010.9|0
1629857560000|2021-08-25 02:12:40|7013.2|7010.4|7012.7|7009.9|7013.7|7010.9|7012.7|7009.9|0
1629857570000|2021-08-25 02:12:50|7012.3|7009.5|7012.7|7009.9|7012.9|7010.1|7012.3|7009.5|1
1629857580000|2021-08-25 02:13:00|7013.3|7010.5|7013.9|7011.1|7013.9|7011.1|7013.3|7010.5|1
1629857590000|2021-08-25 02:13:10|7013.7|7010.9|7013.8|7011|7013.8|7011|7013.7|7010.9|0
1629857600000|2021-08-25 02:13:20|7013.7|7010.9|7014.3|7011.5|7014.3|7011.5|7013.7|7010.9|0
1629857610000|2021-08-25 02:13:30|7014.2|7011.4|7012.7|7009.9|7014.2|7011.4|7012.7|7009.9|3
1629857620000|2021-08-25 02:13:40|7012.3|7009.5|7012.3|7009.5|7012.3|7009.5|7012.3|7009.5|0
1629857630000|2021-08-25 02:13:50|7011.9|7009.1|7011.7|7008.9|7011.9|7009.1|7011.7|7008.9|9
1629857640000|2021-08-25 02:14:00|7011.6|7008.8|7011.7|7008.9|7011.7|7008.9|7010.3|7007.5|1
1629857650000|2021-08-25 02:14:10|7011.6|7008.8|7010.2|7007.4|7011.6|7008.8|7010.2|7007.4|0
1629857670000|2021-08-25 02:14:30|7010.3|7007.5|7011.7|7008.9|7011.8|7009|7010.3|7007.5|1
1629857690000|2021-08-25 02:14:50|7011.8|7009|7012.7|7009.9|7012.9|7010.1|7011.8|7009|16
1629857700000|2021-08-25 02:15:00|7012.8|7010|7014.3|7011.5|7014.3|7011.5|7012.8|7010|0
1629857710000|2021-08-25 02:15:10|7014.7|7011.9|7014.7|7011.9|7014.7|7011.9|7014.7|7011.9|0
1629857720000|2021-08-25 02:15:20|7015.2|7012.4|7015.3|7012.5|7015.3|7012.5|7015.2|7012.4|1
1629857730000|2021-08-25 02:15:30|7015.7|7012.9|7015.7|7012.9|7016.3|7013.4|7015.7|7012.3|1
1629857740000|2021-08-25 02:15:40|7015.6|7012.8|7016.2|7013.4|7016.2|7013.4|7014.7|7011.9|1
1629857750000|2021-08-25 02:15:50|7015.7|7012.9|7015.7|7012.9|7015.7|7012.9|7015.6|7012.8|0
1629857760000|2021-08-25 02:16:00|7015.6|7012.8|7015.7|7012.9|7016.2|7013.4|7015.3|7012.5|0
1629857780000|2021-08-25 02:16:20|7016.4|7012.4|7016.2|7013.4|7016.8|7013.4|7016.2|7012.4|5
1629857790000|2021-08-25 02:16:30|7015.7|7012.9|7014.7|7011.9|7016.2|7013.4|7014.7|7011.9|6
1629857810000|2021-08-25 02:16:50|7015.2|7012.4|7015.8|7011.8|7015.8|7012.5|7015.2|7011.8|1
1629857820000|2021-08-25 02:17:00|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|0
1629857830000|2021-08-25 02:17:10|7016.2|7013.4|7015.2|7012.4|7016.2|7013.4|7015.2|7012.4|0
1629857840000|2021-08-25 02:17:20|7015.3|7012.5|7015.2|7012.4|7015.3|7012.5|7015.2|7012.4|0
1629857850000|2021-08-25 02:17:30|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|1
1629857890000|2021-08-25 02:18:10|7015.2|7012.4|7015.2|7012.4|7015.2|7012.4|7015.2|7012.4|0
1629857900000|2021-08-25 02:18:20|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|7015.3|7012.5|3
1629857910000|2021-08-25 02:18:30|7015.7|7012.9|7015.7|7012.9|7015.7|7012.9|7014.7|7011.9|6
1629857920000|2021-08-25 02:18:40|7015.3|7012.5|7015.2|7012.4|7015.3|7012.5|7015.2|7012.4|0
1629857930000|2021-08-25 02:18:50|7015.3|7012.5|7015.2|7012.4|7015.3|7012.5|7015.2|7012.4|0
1629857940000|2021-08-25 02:19:00|7014.7|7011.9|7014.7|7011.9|7014.7|7011.9|7014.7|7011.9|0
1629857950000|2021-08-25 02:19:10|7014.2|7011.4|7014.2|7011.4|7014.2|7011.4|7014.2|7011.4|0
1629857960000|2021-08-25 02:19:20|7013.2|7010.4|7012.7|7009.9|7013.2|7010.4|7012.7|7009.9|1
1629857970000|2021-08-25 02:19:30|7013.2|7010.4|7013.2|7010.4|7013.2|7010.4|7013.2|7010.4|0
1629857980000|2021-08-25 02:19:40|7013.7|7010.9|7012.7|7009.9|7013.7|7010.9|7012.7|7009.9|0
1629857990000|2021-08-25 02:19:50|7012.8|7010|7013.2|7010.4|7013.2|7010.4|7012.8|7010|0
1629858000000|2021-08-25 02:20:00|7012.7|7009.9|7012.7|7009.9|7012.7|7009.9|7012.7|7009.9|0
1629858010000|2021-08-25 02:20:10|7013.2|7010.4|7012.7|7009.9|7013.2|7010.4|7012.2|7009.4|7
1629858030000|2021-08-25 02:20:30|7011.7|7008.9|7011.7|7008.9|7011.7|7008.9|7011.7|7008.9|0
1629858050000|2021-08-25 02:20:50|7011.6|7008.8|7011.7|7008.9|7011.7|7008.9|7011.6|7008.8|1
1629858070000|2021-08-25 02:21:10|7011.8|7009|7011.8|7009|7011.8|7009|7011.8|7009|0
1629858080000|2021-08-25 02:21:20|7011.7|7008.9|7011.7|7008.9|7011.7|7008.9|7011.7|7008.9|0
1629858090000|2021-08-25 02:21:30|7011.8|7009|7011.7|7008.9|7011.8|7009|7011.7|7008.9|7
1629858100000|2021-08-25 02:21:40|7012.2|7009.4|7010.2|7007.4|7012.2|7009.4|7010.2|7007.4|8
1629858110000|2021-08-25 02:21:50|7010.3|7007.5|7012.2|7009.4|7012.2|7009.4|7010.3|7007.5|4
1629858120000|2021-08-25 02:22:00|7012.3|7009.5|7012.2|7009.4|7012.3|7009.5|7012.2|7009.4|0
1629858130000|2021-08-25 02:22:10|7011.8|7009|7011.8|7009|7011.8|7009|7011.8|7009|1
1629858140000|2021-08-25 02:22:20|7012.2|7009.4|7012.8|7010|7012.8|7010|7011.9|7009.1|2
1629858150000|2021-08-25 02:22:30|7012.3|7009.5|7011.8|7009|7012.3|7009.5|7011.8|7009|0
1629858160000|2021-08-25 02:22:40|7011.7|7008.9|7011.7|7008.9|7011.8|7009|7011.7|7008.9|1
1629858170000|2021-08-25 02:22:50|7011.2|7008.4|7011.7|7008.9|7012.3|7009.5|7011.2|7008.4|0
1629858200000|2021-08-25 02:23:20|7011.2|7008.4|7011.8|7009|7011.8|7009|7011.2|7008.4|2
1629858210000|2021-08-25 02:23:30|7011.7|7008.9|7011.7|7008.9|7011.7|7008.9|7011.7|7008.9|0
1629858220000|2021-08-25 02:23:40|7011.2|7008.4|7011.3|7008.5|7011.3|7008.5|7011.2|7008.4|0
1629858230000|2021-08-25 02:23:50|7011.2|7008.4|7010.2|7007.4|7011.2|7008.4|7010.2|7007.4|16
1629858240000|2021-08-25 02:24:00|7009.2|7006.4|7006.6|7003.8|7009.2|7006.4|7006.6|7003.8|27
1629858250000|2021-08-25 02:24:10|7005.7|7002.9|7003.7|7000.9|7005.7|7002.9|7003.7|7000.9|5
1629858260000|2021-08-25 02:24:20|7004.2|7001.4|7001.7|6998.9|7004.7|7001.9|7001.6|6998.8|41
1629858270000|2021-08-25 02:24:30|7002.2|6999.4|7002.7|6999.9|7002.7|6999.9|7001.6|6998.8|0
1629858280000|2021-08-25 02:24:40|7002.2|6999.4|7002.2|6999.4|7002.2|6999.4|7002.2|6999.4|34
1629858300000|2021-08-25 02:25:00|7003.1|7000.3|7004.1|7001.3|7004.1|7001.3|7003.1|7000.3|8
1629858310000|2021-08-25 02:25:10|7003.2|7000.4|7003.6|7000.8|7003.6|7000.8|7002.6|6999.8|2
1629858320000|2021-08-25 02:25:20|7003.7|7000.9|7004.7|7001.9|7004.7|7001.9|7003.7|7000.9|0
1629858330000|2021-08-25 02:25:30|7003.8|7001|7007.2|7004.4|7007.2|7004.4|7003.6|7000.8|26
1629858340000|2021-08-25 02:25:40|7006.8|7004|7006.7|7003.9|7007.2|7004.4|7006.7|7003.9|14
1629858350000|2021-08-25 02:25:50|7007.2|7004.4|7007.7|7004.9|7007.7|7004.9|7006.7|7003.9|2
1629858360000|2021-08-25 02:26:00|7008.2|7005.4|7009.1|7006.3|7009.6|7006.8|7007.8|7005|7
1629858370000|2021-08-25 02:26:10|7008.7|7005.9|7008.6|7005.8|7008.7|7005.9|7008.6|7005.8|0
1629858380000|2021-08-25 02:26:20|7008.2|7005.4|7008.6|7005.8|7008.6|7005.8|7008.1|7005.3|2
1629858390000|2021-08-25 02:26:30|7008.7|7005.9|7008.7|7005.9|7008.7|7005.9|7008.6|7005.8|2
1629858410000|2021-08-25 02:26:50|7008.8|7006|7009.6|7006.8|7010.1|7007.3|7008.8|7006|0
1629858420000|2021-08-25 02:27:00|7009.8|7007|7009.6|7006.8|7010.6|7007.8|7009.6|7006.8|3
1629858450000|2021-08-25 02:27:30|7008.8|7006|7008.7|7005.9|7008.8|7006|7008.7|7005.9|2
1629858460000|2021-08-25 02:27:40|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.1|7006.3|5
1629858470000|2021-08-25 02:27:50|7009.1|7006.3|7009.6|7006.8|7009.6|7006.8|7008.8|7006|0
1629858490000|2021-08-25 02:28:10|||||||||2
1629858500000|2021-08-25 02:28:20|7009.7|7006.9|7010.2|7007.4|7010.2|7007.4|7009.6|7006.8|2
1629858510000|2021-08-25 02:28:30|7010.1|7007.3|7010.1|7007.3|7010.2|7007.4|7010.1|7007.3|0
1629858520000|2021-08-25 02:28:40|7010.2|7007.4|7011.1|7008.3|7011.1|7008.3|7010.2|7007.4|0
1629858530000|2021-08-25 02:28:50|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|0
1629858540000|2021-08-25 02:29:00|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|0
1629858550000|2021-08-25 02:29:10|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|7009.7|7006.9|0
1629858560000|2021-08-25 02:29:20|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|0
1629858580000|2021-08-25 02:29:40|7010.5|7007.7|7010.6|7007.8|7010.6|7007.8|7010.5|7007.7|1
1629858590000|2021-08-25 02:29:50|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|0
1629858600000|2021-08-25 02:30:00|7008.7|7005.9|7008.6|7005.8|7009.1|7006.3|7008.1|7005.3|2
1629858610000|2021-08-25 02:30:10|7008.7|7005.9|7009.1|7006.3|7009.6|7006.8|7008.7|7005.9|1
1629858620000|2021-08-25 02:30:20|7009.6|7006.8|7009.2|7006.4|7009.7|7006.9|7009.1|7006.3|1
1629858630000|2021-08-25 02:30:30|7009.1|7006.3|7011.1|7008.3|7011.2|7008.4|7009.1|7006.3|0
1629858640000|2021-08-25 02:30:40|||||||||1
1629858650000|2021-08-25 02:30:50|7011.2|7008.4|7012.8|7010|7013.9|7011.1|7011.2|7008.4|39
1629858660000|2021-08-25 02:31:00|7012.7|7009.9|7013.3|7010.5|7013.3|7010.5|7012.7|7009.9|2
1629858670000|2021-08-25 02:31:10|7012.3|7009.5|7011.7|7008.9|7012.3|7009.5|7011.7|7008.9|2
1629858680000|2021-08-25 02:31:20|7011.8|7009|7010.9|7008.1|7011.8|7009|7010.9|7008.1|3
1629858690000|2021-08-25 02:31:30|7010.7|7007.9|7010.3|7007.5|7010.8|7008|7009.9|7007.1|2
1629858700000|2021-08-25 02:31:40|7009.9|7007.1|7011.3|7008.5|7011.9|7009.1|7009.9|7007.1|2
1629858710000|2021-08-25 02:31:50|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|7011.9|7009.1|0
1629858720000|2021-08-25 02:32:00|7011.7|7008.9|7009.8|7007|7011.7|7008.9|7009.8|7007|22
1629858730000|2021-08-25 02:32:10|7009.7|7006.9|7007.8|7005|7009.8|7007|7007.8|7005|1
1629858740000|2021-08-25 02:32:20|7007.9|7005.1|7008.8|7006|7008.8|7006|7007.9|7005.1|1
1629858750000|2021-08-25 02:32:30|7008.9|7006.1|7007.9|7005.1|7008.9|7006.1|7007.9|7005.1|3
1629858760000|2021-08-25 02:32:40|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|0
1629858770000|2021-08-25 02:32:50|7007.8|7005|7008.3|7005.5|7008.3|7005.5|7007.8|7005|1
1629858790000|2021-08-25 02:33:10|7008.2|7005.4|7007.3|7004.5|7008.2|7005.4|7006.7|7003.4|6
1629858800000|2021-08-25 02:33:20|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|7006.7|7003.9|0
1629858810000|2021-08-25 02:33:30|7006.9|7004.1|7006.9|7004.1|7006.9|7004.1|7006.9|7004.1|55
1629858820000|2021-08-25 02:33:40|7006.8|7004|7006.7|7003.9|7006.9|7004.1|7005.9|7003.1|5
1629858830000|2021-08-25 02:33:50|7006.8|7004|7005.3|7002.5|7006.8|7004|7005.3|7002.5|50
1629858840000|2021-08-25 02:34:00|7006.8|7004|7007.8|7005|7007.8|7005|7006.7|7003.9|10
1629858850000|2021-08-25 02:34:10|7007.9|7005.1|7007.3|7004.5|7008.2|7005.4|7007.3|7004.5|0
1629858860000|2021-08-25 02:34:20|7007.4|7004.6|7007.8|7005|7007.9|7005.1|7007.3|7004.5|0
1629858870000|2021-08-25 02:34:30|7007.9|7005.1|7005.4|7002.6|7007.9|7005.1|7005.4|7002.6|13
1629858880000|2021-08-25 02:34:40|7005.2|7002.4|7003.4|7000.6|7005.2|7002.4|7003.4|7000.6|15
1629858890000|2021-08-25 02:34:50|7002.4|6999.6|7001.4|6998.6|7002.4|6999.6|7001.4|6998.6|35
1629858900000|2021-08-25 02:35:00|7001.8|6999|7003.3|7000.5|7003.9|7001.1|7001.8|6999|13
1629858910000|2021-08-25 02:35:10|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|0
1629858920000|2021-08-25 02:35:20|7003.9|7001.1|7003.7|7000.9|7004.9|7002.1|7003.7|7000.9|12
1629858930000|2021-08-25 02:35:30|7003.9|7001.1|7004.3|7001.5|7004.8|7002|7003.7|7000.9|8
1629858940000|2021-08-25 02:35:40|7004.7|7001.9|7005.3|7002.5|7005.3|7002.5|7004.3|7001.5|4
1629858950000|2021-08-25 02:35:50|7005.8|7003|7004.7|7001.9|7005.8|7003|7004.7|7001.9|0
1629858960000|2021-08-25 02:36:00|7004.8|7002|7005.7|7002.9|7005.8|7003|7004.8|7002|1
1629858970000|2021-08-25 02:36:10|7005.3|7002.5|7005.7|7002.9|7005.9|7003.1|7005.3|7002.5|7
1629858980000|2021-08-25 02:36:20|7004.7|7001.9|7003.9|7001.1|7004.7|7001.9|7003.7|7000.9|5
1629858990000|2021-08-25 02:36:30|7004.4|7000.4|7003.7|7000.9|7004.4|7001.1|7003.7|7000.4|4
1629859010000|2021-08-25 02:36:50|7003.6|7000.8|7003.3|7000.5|7003.8|7000.9|7003.2|6999.8|0
1629859020000|2021-08-25 02:37:00|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|7002.7|6999.9|0
1629859030000|2021-08-25 02:37:10|7002.9|7000.1|7002.7|6999.9|7002.9|7000.1|7002.7|6999.9|0
1629859040000|2021-08-25 02:37:20|7002.3|6999.5|7000.9|6998.1|7002.3|6999.5|7000.7|6997.9|1
1629859050000|2021-08-25 02:37:30|7001.7|6998.9|7003|6999|7003|6999.5|7001.7|6998.4|0
1629859060000|2021-08-25 02:37:40|7002.9|7000.1|7003.7|7000.9|7003.9|7001.1|7002.9|7000.1|1
1629859070000|2021-08-25 02:37:50|7004.4|7000.4|7003.3|7000.5|7004.4|7001|7003.3|7000.4|35
1629859080000|2021-08-25 02:38:00|7003.4|7000.6|7003.9|7001.1|7003.9|7001.1|7003.3|7000.5|4
1629859090000|2021-08-25 02:38:10|7003.8|7001|7004.7|7001.9|7004.7|7001.9|7003.7|7000.9|0
1629859100000|2021-08-25 02:38:20|7004.9|7002.1|7005.9|7003.1|7005.9|7003.1|7004.9|7002.1|5
1629859110000|2021-08-25 02:38:30|7005.8|7003|7006.7|7003.9|7007.3|7004.5|7005.8|7003|6
1629859120000|2021-08-25 02:38:40|7005.9|7003.1|7006.3|7003.5|7006.8|7004|7005.9|7003.1|5
1629859130000|2021-08-25 02:38:50|7005.9|7003.1|7005.3|7002.5|7005.9|7003.1|7005.3|7002.5|9
1629859140000|2021-08-25 02:39:00|7004.4|7001.6|7003.8|7001|7004.4|7001.6|7003.8|7001|1
1629859150000|2021-08-25 02:39:10|7003.9|7001.1|7005.3|7002.5|7005.3|7002.5|7003.9|7001.1|1
1629859160000|2021-08-25 02:39:20|7005.4|7002.6|7005.3|7002.5|7005.8|7003|7005.3|7002.5|4
1629859170000|2021-08-25 02:39:30|7004.8|7002|7004.8|7002|7005.3|7002.5|7004.7|7001.9|8
1629859180000|2021-08-25 02:39:40|7005.3|7002.5|7005.9|7003.1|7005.9|7003.1|7005.3|7002.5|27
1629859190000|2021-08-25 02:39:50|7006.4|7003.6|7006.4|7003.6|7006.4|7003.6|7005.4|7002.6|14
1629859200000|2021-08-25 02:40:00|7006.9|7004.1|7006.9|7004.1|7007.8|7005|7006.3|7003.5|21
1629859210000|2021-08-25 02:40:10|7007.4|7004.6|7007.3|7004.5|7007.4|7004.6|7007.3|7004.5|0
1629859220000|2021-08-25 02:40:20|7006.9|7004.1|7005.7|7002.9|7006.9|7004.1|7005.7|7002.9|7
1629859230000|2021-08-25 02:40:30|7004.9|7002.1|7004.7|7001.9|7004.9|7002.1|7004.7|7001.9|26
1629859240000|2021-08-25 02:40:40|7004.9|7002.1|7003.4|7000.6|7004.9|7002.1|7003.4|7000.6|6
1629859250000|2021-08-25 02:40:50|7002.9|7000.1|7002.9|7000.1|7002.9|7000.1|7002.9|7000.1|3
1629859280000|2021-08-25 02:41:20|7002.7|6999.9|7001.4|6998.6|7002.7|6999.9|7001.3|6998.5|0
1629859290000|2021-08-25 02:41:30|7001.9|6999.1|7002.8|7000|7002.8|7000|7001.4|6998.6|4
1629859300000|2021-08-25 02:41:40|7002.3|6999.5|7002.4|6999.6|7002.4|6999.6|7002.3|6999.5|0
1629859310000|2021-08-25 02:41:50|7003.4|7000.6|7002.7|6999.9|7003.4|7000.6|7002.7|6999.9|6
1629859320000|2021-08-25 02:42:00|7002.3|6999.5|7002.3|6999.5|7002.3|6999.5|7001.4|6998.6|0
1629859330000|2021-08-25 02:42:10|7001.9|6999.1|7000.8|6998|7001.9|6999.1|7000.3|6997.4|15
1629859340000|2021-08-25 02:42:20|7000.9|6998.1|7000.9|6998.1|7000.9|6998.1|7000.7|6997.9|11
1629859350000|2021-08-25 02:42:30|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|7001.3|6998.5|3
1629859380000|2021-08-25 02:43:00|7001.7|6998.9|7004.3|7001.5|7004.9|7002.1|7001.3|6998.5|15
1629859390000|2021-08-25 02:43:10|7004.8|7002|7004.9|7002.1|7004.9|7002.1|7004.8|7002|6
1629859400000|2021-08-25 02:43:20|7004.8|7002|7005.9|7003.1|7005.9|7003.1|7004.4|7001.6|10
1629859410000|2021-08-25 02:43:30|7006.4|7003.6|7006.9|7004.1|7007.9|7005.1|7006.4|7003.6|13
1629859420000|2021-08-25 02:43:40|7007.3|7004.5|7007.9|7005.1|7007.9|7005.1|7006.9|7004.1|14
1629859430000|2021-08-25 02:43:50|7008.4|7005.6|7008.8|7006|7008.9|7006.1|7008.4|7005.6|46
1629859440000|2021-08-25 02:44:00|7008.3|7005.5|7007.9|7005.1|7008.9|7006.1|7007.9|7005.1|6
1629859450000|2021-08-25 02:44:10|7008.3|7005.5|7008.9|7006.1|7009.4|7006.6|7008.3|7005.5|12
1629859460000|2021-08-25 02:44:20|7009.4|7006.6|7008.9|7006.1|7009.4|7006.6|7008.9|7006.1|1
1629859470000|2021-08-25 02:44:30|7008.3|7005.5|7006.3|7003.5|7008.3|7005.5|7006.3|7003.5|1
1629859480000|2021-08-25 02:44:40|7005.5|7002.7|7005.3|7002.5|7005.5|7002.7|7005.3|7002.5|2
1629859490000|2021-08-25 02:44:50|7004.8|7002|7005|7002.2|7005|7002.2|7004.8|7002|4
1629859500000|2021-08-25 02:45:00|7005.5|7002.7|7005.5|7001.5|7005.5|7002.7|7004.8|7001.5|5
1629859510000|2021-08-25 02:45:10|7005|7002.2|7005|7002.2|7005|7002.2|7005|7002.2|0
1629859530000|2021-08-25 02:45:30|7006.3|7003.5|7007|7004.2|7007.4|7004.6|7006.3|7003.5|8
1629859540000|2021-08-25 02:45:40|7006.9|7004.1|7007.4|7004.6|7007.4|7004.6|7006.8|7004|5
1629859550000|2021-08-25 02:45:50|7008.5|7004.5|7007.8|7005|7008.5|7005|7007.8|7004.5|4
1629859560000|2021-08-25 02:46:00|7007|7004.2|7007|7004.2|7007|7004.2|7006.9|7004.1|1
1629859570000|2021-08-25 02:46:10|7006.4|7003.6|7006.8|7004|7007.5|7004.2|7006.4|7003.5|1
1629859580000|2021-08-25 02:46:20|7005.9|7003.1|7005.4|7002.6|7005.9|7003.1|7005.4|7002.6|0
1629859590000|2021-08-25 02:46:30|7005.9|7003.1|7005.9|7003.1|7005.9|7003.1|7005.9|7003.1|0
1629859600000|2021-08-25 02:46:40|7004.8|7002|7004.8|7002|7005|7002.2|7004.8|7002|1
1629859610000|2021-08-25 02:46:50|7004.4|7001.6|7004.8|7002|7005.4|7002.6|7004.4|7001.6|4
1629859620000|2021-08-25 02:47:00|7004.3|7001.5|7001.8|6999|7004.3|7001.5|7001.8|6999|16
1629859630000|2021-08-25 02:47:10|7002.4|6999.6|6999.4|6996.6|7002.4|6999.6|6998.8|6995.7|16
1629859640000|2021-08-25 02:47:20|6999.3|6996.5|6999|6996.2|6999.5|6996.6|6998.8|6995.5|0
1629859650000|2021-08-25 02:47:30|6999.4|6996.6|6997.8|6995|6999.4|6996.6|6997.8|6995|7
1629859660000|2021-08-25 02:47:40|6998.5|6994.5|6997.9|6995.1|6998.8|6996|6997.8|6994.5|0
1629859670000|2021-08-25 02:47:50|6997.5|6994.7|6998.8|6996|6998.8|6996|6997.4|6994.6|3
1629859680000|2021-08-25 02:48:00|6998.9|6996.1|6999.8|6997|6999.9|6997.1|6998.9|6996.1|1
1629859690000|2021-08-25 02:48:10|6998.9|6996.1|7000|6997.2|7000.1|6997.2|6998.9|6996.1|4
1629859700000|2021-08-25 02:48:20|7000.5|6997.7|7000.5|6997.7|7000.5|6997.7|7000.5|6997.7|0
1629859710000|2021-08-25 02:48:30|7000.9|6998.1|7002.4|6999.6|7002.4|6999.6|7000.9|6998.1|6
1629859720000|2021-08-25 02:48:40|7002.3|6999.5|7002.4|6999.6|7002.4|6999.6|7001.9|6999.1|20
1629859730000|2021-08-25 02:48:50|7001.8|6999|7002|6999.2|7002|6999.2|7001.8|6999|3
1629859740000|2021-08-25 02:49:00|7002.4|6999.6|7001.3|6998.5|7003.4|7000.6|7001.3|6998.5|3
1629859750000|2021-08-25 02:49:10|7000.5|6997.7|7000|6997.2|7000.9|6998.1|6999.5|6996.7|5
1629859760000|2021-08-25 02:49:20|7000.5|6997.7|7000.5|6997.7|7000.5|6997.7|7000.5|6997.7|0
1629859770000|2021-08-25 02:49:30|7000|6997.2|7000|6997.2|7000.5|6997.2|7000|6996.5|7
1629859780000|2021-08-25 02:49:40|6999.4|6996.6|6999.4|6996.6|6999.4|6996.6|6999.4|6996.6|0
1629859790000|2021-08-25 02:49:50|6999|6996.2|6999|6996.2|6999|6996.2|6999|6996.2|1
1629859800000|2021-08-25 02:50:00|6998.8|6996|6999|6996.2|6999|6996.2|6998.8|6996|0
1629859810000|2021-08-25 02:50:10|7000|6997.2|6999.8|6997|7000|6997.2|6998.1|6995.3|39
1629859820000|2021-08-25 02:50:20|6998.9|6996.1|6998.9|6996.1|6998.9|6996.1|6998.9|6996.1|0
1629859830000|2021-08-25 02:50:30|6999.9|6997.1|6999.9|6997.1|7000|6997.2|6999.9|6997.1|1
1629859840000|2021-08-25 02:50:40|7000|6997.2|7000.8|6998|7000.9|6998.1|7000|6997.2|1
1629859850000|2021-08-25 02:50:50|6999.9|6997.1|7000.4|6997.6|7000.4|6997.6|6999.4|6996.6|33
1629859860000|2021-08-25 02:51:00|7000|6997.2|6999.8|6997|7000.9|6998.1|6999.8|6997|3
1629859870000|2021-08-25 02:51:10|7000|6997.2|6999.8|6997|7000|6997.2|6998.4|6995.5|17
1629859880000|2021-08-25 02:51:20|6999.9|6997.1|6999.9|6997.1|7000.9|6998.1|6999.8|6996.5|1
1629859890000|2021-08-25 02:51:30|7000|6997.2|7000|6997.2|7000|6997.2|6999.9|6997.1|0
1629859900000|2021-08-25 02:51:40|6999.8|6997|7000|6997.2|7000|6997.2|6999.8|6997|0
1629859910000|2021-08-25 02:51:50|6999.9|6997.1|6999.4|6996.6|6999.9|6997.1|6998.9|6996.1|1
1629859930000|2021-08-25 02:52:10|6999.9|6997.1|7000.4|6997.6|7000.5|6997.7|6999.9|6997.1|1
1629859940000|2021-08-25 02:52:20|7000.9|6998.1|7000.4|6997.6|7000.9|6998.1|7000.4|6997.6|4
1629859950000|2021-08-25 02:52:30|7000.9|6998.1|7000.4|6997.6|7002.4|6999.6|7000.4|6997.6|2
1629859960000|2021-08-25 02:52:40|7000.9|6998.1|7000.4|6997.6|7001.4|6998.6|7000.4|6997.6|0
1629859980000|2021-08-25 02:53:00|7000.9|6998.1|7001.4|6998.6|7001.4|6998.6|7000|6997.2|4
1629859990000|2021-08-25 02:53:10|7000.4|6997.6|7000|6997.2|7000.4|6997.6|6999.8|6997|0
1629860000000|2021-08-25 02:53:20|7000.5|6997.7|7000.9|6998.1|7000.9|6998.1|7000.5|6997.7|0
1629860010000|2021-08-25 02:53:30|7001|6998.2|7001|6998.2|7001|6998.2|7000.9|6998.1|3
1629860020000|2021-08-25 02:53:40|7001.9|6999.1|7002.9|7000.1|7003.4|7000.6|7001.8|6998.7|1
1629860030000|2021-08-25 02:53:50|7002|6999.2|7002|6999.2|7002.4|6999.6|7001.8|6999|1
1629860040000|2021-08-25 02:54:00|7001.9|6999.1|7001.9|6999.1|7002.3|6999.5|7001.8|6999|0
1629860050000|2021-08-25 02:54:10|7002|6999.2|7000.4|6997.6|7002.8|7000|7000.4|6997.6|2
1629860060000|2021-08-25 02:54:20|6999.9|6997.1|6999.8|6997|7000|6997.2|6999.8|6997|1
1629860070000|2021-08-25 02:54:30|6998.5|6995.7|6998|6995.2|6998.5|6995.7|6997.9|6995.1|8
1629860080000|2021-08-25 02:54:40|6997.8|6995|6997|6994.2|6997.8|6995|6996.9|6994.1|12
1629860090000|2021-08-25 02:54:50|6996.9|6994.1|6997|6994.2|6997|6994.2|6996.9|6994.1|3
1629860100000|2021-08-25 02:55:00|6997.5|6994.7|6997|6994.2|6997.5|6994.7|6997|6994.2|4
1629860120000|2021-08-25 02:55:20|6995.5|6992.7|6997.1|6994.3|6997.2|6994.4|6995.5|6992.7|47
1629860130000|2021-08-25 02:55:30|6997|6994.2|6995.1|6992.3|6997.1|6994.3|6995.1|6992.3|3
1629860140000|2021-08-25 02:55:40|6995|6992.2|6995.1|6992.3|6995.1|6992.3|6995|6992.2|5
1629860150000|2021-08-25 02:55:50|6995|6992.2|6994.1|6991.3|6995.1|6992.3|6994.1|6991.3|1
1629860160000|2021-08-25 02:56:00|6993.6|6990.8|6995.1|6992.3|6995.1|6992.3|6993.6|6990.8|0
1629860170000|2021-08-25 02:56:10|6995|6992.2|6996.1|6993.3|6996.1|6993.3|6993.7|6990.9|6
1629860180000|2021-08-25 02:56:20|6996.4|6993.6|6995.1|6992.3|6996.4|6993.6|6994.6|6991.8|5
1629860190000|2021-08-25 02:56:30|6994.6|6991.8|6995.2|6992.4|6995.2|6992.4|6994.6|6991.8|13
1629860200000|2021-08-25 02:56:40|6995.6|6992.8|6996.1|6993.3|6996.1|6993.3|6994.7|6991.9|19
1629860220000|2021-08-25 02:57:00|6996.2|6993.4|6995.2|6992.4|6996.6|6993.8|6994.6|6991.8|11
1629860230000|2021-08-25 02:57:10|6996.1|6993.3|6998.1|6995.3|6998.1|6995.3|6996.1|6993.3|9
1629860240000|2021-08-25 02:57:20|6997.6|6994.8|6998.6|6995.8|6998.6|6995.8|6997.6|6994.8|1
1629860250000|2021-08-25 02:57:30|6998.2|6995.4|6997.6|6994.8|6998.2|6995.4|6997.1|6994.3|2
1629860260000|2021-08-25 02:57:40|6998.1|6995.3|6997.5|6994.7|6998.1|6995.3|6997.1|6994.3|3
1629860270000|2021-08-25 02:57:50|6997|6994.2|6996.1|6993.3|6997|6994.2|6996.1|6993.3|0
1629860280000|2021-08-25 02:58:00|6997.1|6994.3|6998.6|6995.8|6999.6|6996.8|6997.1|6994.3|12
1629860290000|2021-08-25 02:58:10|6998.1|6995.3|6998.6|6995.8|6998.6|6995.8|6998.1|6995.3|2
1629860300000|2021-08-25 02:58:20|6998.7|6995.9|6998.1|6995.3|6999.6|6996.8|6998.1|6995.3|4
1629860310000|2021-08-25 02:58:30|6998.6|6995.8|6999.1|6996.3|6999.1|6996.3|6998.6|6995.8|0
1629860320000|2021-08-25 02:58:40|6998.6|6995.8|6999.6|6996.8|6999.6|6996.8|6998.1|6995.3|15
1629860330000|2021-08-25 02:58:50|7000.1|6997.3|7000.1|6997.3|7000.6|6997.8|7000.1|6997.3|4
1629860340000|2021-08-25 02:59:00|7001.1|6998.3|7001.5|6998.7|7002.1|6999.3|7001.1|6998.3|3
1629860350000|2021-08-25 02:59:10|7000.6|6997.8|7002|6999.2|7002|6999.2|7000.6|6997.8|1
1629860360000|2021-08-25 02:59:20|7001.1|6998.3|7001.1|6998.3|7002.1|6999.3|7000.1|6997.3|6
1629860370000|2021-08-25 02:59:30|7001.6|6998.8|7000.1|6997.3|7001.6|6998.8|7000.1|6997.3|6
1629860380000|2021-08-25 02:59:40|6999.6|6996.8|6996.1|6993.3|6999.6|6996.8|6995.7|6992.9|55
1629860390000|2021-08-25 02:59:50|6995.6|6992.8|6995.6|6992.8|6996.1|6993.3|6995.6|6992.8|0
1629860400000|2021-08-25 03:00:00|6996.1|6993.3|6996.1|6993.3|6996.1|6993.3|6995.6|6992.8|1
1629860410000|2021-08-25 03:00:10|6997.1|6994.3|6998.1|6995.3|6999.1|6996.3|6997.1|6994.3|5
1629860420000|2021-08-25 03:00:20|6998.6|6995.8|6998.1|6995.3|7000.1|6997.3|6998.1|6995.3|2
1629860430000|2021-08-25 03:00:30|6998.2|6995.4|6998.6|6995.8|6998.6|6995.8|6998.2|6995.4|0
1629860440000|2021-08-25 03:00:40|6998.1|6995.3|6997.6|6994.8|6998.6|6995.8|6997.6|6994.8|6
1629860450000|2021-08-25 03:00:50|6997.7|6994.9|6998.1|6995.3|6998.1|6995.3|6997.7|6994.9|0
1629860460000|2021-08-25 03:01:00|6997.7|6994.9|6998.1|6995.3|6998.2|6995.4|6997.7|6994.9|11
1629860470000|2021-08-25 03:01:10|6997.6|6994.8|6997.6|6994.8|6998.1|6995.3|6997.6|6994.8|0
1629860480000|2021-08-25 03:01:20|6998.1|6995.3|6997.7|6994.9|6998.1|6995.3|6997.6|6994.8|1
1629860490000|2021-08-25 03:01:30|6998.1|6995.3|6998.2|6995.4|6998.2|6995.4|6997.6|6994.8|0
1629860500000|2021-08-25 03:01:40|6998.6|6995.8|6997.1|6994.3|6998.6|6995.8|6997.1|6994.3|3
1629860510000|2021-08-25 03:01:50|6997.6|6994.8|6997|6994.2|6997.6|6994.8|6997|6994.2|1
1629860520000|2021-08-25 03:02:00|6996.6|6993.8|6995.1|6992.3|6996.6|6993.8|6995.1|6992.3|9
1629860530000|2021-08-25 03:02:10|6994.6|6991.8|6995.1|6992.3|6995.6|6992.8|6994.1|6991.3|17
1629860540000|2021-08-25 03:02:20|6995.2|6992.4|6996|6993.2|6996.2|6993.4|6995.1|6992.3|22
1629860550000|2021-08-25 03:02:30|6996.1|6993.3|6997|6994.2|6997.1|6994.3|6995.2|6992.4|3
1629860560000|2021-08-25 03:02:40|6997.5|6994.7|6997.1|6994.3|6997.5|6994.7|6997.1|6994.3|5
1629860570000|2021-08-25 03:02:50|6997.2|6994.4|6997.1|6994.3|6997.2|6994.4|6997|6994.2|0
1629860580000|2021-08-25 03:03:00|6996.6|6993.8|6997|6994.2|6997|6994.2|6995|6992.2|6
1629860590000|2021-08-25 03:03:10|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|6997.1|6994.3|6
1629860600000|2021-08-25 03:03:20|6997|6994.2|6995.7|6992.9|6997.1|6994.3|6995.7|6992.9|3
1629860620000|2021-08-25 03:03:40|6995.1|6992.3|6995.3|6992.5|6995.3|6992.5|6995.1|6992.3|0
1629860630000|2021-08-25 03:03:50|6995.2|6992.4|6995.3|6992.5|6995.3|6992.5|6995.2|6992.4|1
1629860640000|2021-08-25 03:04:00|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|0
1629860650000|2021-08-25 03:04:10|6994.7|6991.9|6994.1|6991.3|6994.7|6991.9|6994|6991.2|16
1629860660000|2021-08-25 03:04:20|6993.7|6990.9|6992.3|6989.5|6994.1|6991.3|6992.3|6989.5|54
1629860670000|2021-08-25 03:04:30|6993.2|6990.4|6993.1|6990.3|6993.3|6990.5|6992.8|6990|2
1629860680000|2021-08-25 03:04:40|6992.7|6989.9|6993.3|6990.5|6993.3|6990.5|6992.7|6989.9|3
1629860690000|2021-08-25 03:04:50|6993.8|6991|6994.2|6991.4|6994.3|6991.5|6992.3|6989.5|21
1629860700000|2021-08-25 03:05:00|6994.3|6991.5|6994.2|6991.4|6994.3|6991.5|6994.2|6991.4|2
1629860710000|2021-08-25 03:05:10|6994.3|6991.5|6993.3|6990.5|6994.3|6991.5|6993.3|6990.5|12
1629860720000|2021-08-25 03:05:20|||||||||1
1629860730000|2021-08-25 03:05:30|6994.2|6991.4|6993.7|6990.9|6994.2|6991.4|6993.7|6990.9|11
1629860740000|2021-08-25 03:05:40|6994.2|6991.4|6994.1|6991.3|6994.2|6991.4|6993.6|6990.8|3
1629860750000|2021-08-25 03:05:50|6993.6|6990.8|6993.3|6990.5|6993.7|6990.9|6993.1|6990.3|1
1629860760000|2021-08-25 03:06:00|6994.1|6991.3|6993.1|6990.3|6994.2|6991.4|6993.1|6990.3|7
1629860770000|2021-08-25 03:06:10|6993.2|6990.4|6993.2|6990.4|6993.2|6990.4|6992.7|6989.9|2
1629860780000|2021-08-25 03:06:20|6993.1|6990.3|6993.3|6990.5|6993.8|6991|6993.1|6990.3|16
1629860790000|2021-08-25 03:06:30|6993.2|6990.4|6994.7|6991.9|6994.7|6991.9|6993.2|6990.4|2
1629860800000|2021-08-25 03:06:40|6994.8|6992|6997.2|6994.4|6997.2|6994.4|6994.8|6992|7
1629860810000|2021-08-25 03:06:50|6996.7|6993.9|6993.2|6990.4|6996.7|6993.9|6993.2|6990.4|36
1629860820000|2021-08-25 03:07:00|6993.1|6990.3|6992.7|6989.9|6993.2|6990.4|6992.7|6989.9|32
1629860830000|2021-08-25 03:07:10|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|6993.1|6990.3|1
1629860840000|2021-08-25 03:07:20|6993.2|6990.4|6993.1|6990.3|6994.2|6991.4|6993.1|6990.3|7
1629860850000|2021-08-25 03:07:30|6993.2|6990.4|6993.7|6990.9|6993.7|6990.9|6993.2|6990.4|6
1629860860000|2021-08-25 03:07:40|6993.3|6990.5|6993.7|6990.9|6994.2|6991.4|6993.1|6990.3|11
1629860870000|2021-08-25 03:07:50|6993.8|6991|6995.1|6992.3|6995.6|6992.8|6993.7|6990.9|5
1629860880000|2021-08-25 03:08:00|6995.3|6992.5|6995.3|6992.5|6996.6|6993.8|6995.1|6992.3|6
1629860890000|2021-08-25 03:08:10|6995.2|6992.4|6995.3|6992.5|6995.3|6992.5|6995.2|6992.4|1
1629860900000|2021-08-25 03:08:20|6995.8|6993|6997.1|6994.3|6997.1|6994.3|6995.8|6993|0
1629860910000|2021-08-25 03:08:30|6997.2|6994.4|6997.2|6994.4|6997.3|6994.5|6997.2|6994.4|1
1629860920000|2021-08-25 03:08:40|6997.3|6994.5|6997.7|6994.9|6997.7|6994.9|6997.3|6994.5|0
1629860930000|2021-08-25 03:08:50|6996.8|6994|6997.7|6994.9|6998.4|6994.9|6996.8|6994|5
1629860940000|2021-08-25 03:09:00|6998.2|6995.4|6997.1|6994.3|6998.2|6995.4|6997.1|6994.3|2
1629860950000|2021-08-25 03:09:10|6997.2|6994.4|6997.2|6994.4|6997.2|6994.4|6996.7|6993.9|8
1629860960000|2021-08-25 03:09:20|6997.1|6994.3|6997.2|6994.4|6997.2|6994.4|6997.1|6994.3|0
1629860980000|2021-08-25 03:09:40|6997.3|6994.5|6997.3|6994.5|6997.3|6994.5|6997.1|6994.3|2
1629860990000|2021-08-25 03:09:50|6997.8|6995|6998.2|6995.4|6998.3|6995.5|6997.8|6995|0
1629861000000|2021-08-25 03:10:00|6998.3|6995.5|6998.2|6995.4|6998.3|6995.5|6998.2|6995.4|0
1629861010000|2021-08-25 03:10:10|6998.3|6995.5|6997.7|6994.9|6998.3|6995.5|6997.7|6994.9|1
1629861030000|2021-08-25 03:10:30|6997.3|6994.5|6998.7|6995.9|6998.7|6995.9|6997.3|6994.5|1
1629861060000|2021-08-25 03:11:00|6998.3|6995.5|6998.7|6995.9|6998.7|6995.9|6998.3|6995.5|2
1629861070000|2021-08-25 03:11:10|6998.6|6995.8|6998.2|6995.4|6998.6|6995.8|6998.2|6995.4|3
1629861080000|2021-08-25 03:11:20|6998.1|6995.3|6998.3|6995.5|6998.3|6995.5|6998.1|6995.3|1
1629861090000|2021-08-25 03:11:30|6998|6995.2|6997.1|6994.3|6998|6995.2|6996.7|6993.9|53
1629861100000|2021-08-25 03:11:40|6998|6995.2|6998.5|6995.7|6998.6|6995.8|6998|6995.2|2
1629861110000|2021-08-25 03:11:50|6998|6995.2|6998.1|6995.3|6998.1|6995.3|6998|6995.2|0
1629861120000|2021-08-25 03:12:00|6998|6995.2|6998|6995.2|6998.1|6995.3|6997.1|6994.3|1
1629861130000|2021-08-25 03:12:10|6998.5|6995.7|6998.5|6995.7|6998.5|6995.7|6998.5|6995.7|1
1629861140000|2021-08-25 03:12:20|6998|6995.2|6997.6|6994.8|6998.5|6995.7|6997.1|6994.3|70
1629861150000|2021-08-25 03:12:30|6997.5|6994.7|6997.1|6994.3|6997.5|6994.7|6997|6994.2|1
1629861170000|2021-08-25 03:12:50|6997.2|6994.4|6997.5|6994.7|6998|6995.2|6997.2|6994.4|0
1629861180000|2021-08-25 03:13:00|6997.1|6994.3|6997.1|6994.3|6997.6|6994.8|6997|6994.2|6
1629861200000|2021-08-25 03:13:20|||||||||2
1629861210000|2021-08-25 03:13:30|6995.1|6992.3|6995.5|6992.7|6995.5|6992.7|6995|6992.2|16
1629861220000|2021-08-25 03:13:40|6995|6992.2|6994.5|6991.7|6995.1|6992.3|6994.5|6991.7|1
1629861230000|2021-08-25 03:13:50|6994.6|6991.8|6995|6992.2|6995|6992.2|6994.6|6991.8|9
1629861240000|2021-08-25 03:14:00|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|0
1629861250000|2021-08-25 03:14:10|6995|6992.2|6994.5|6991.7|6995|6992.2|6994.5|6991.7|2
1629861270000|2021-08-25 03:14:30|6994.6|6991.8|6994.6|6991.8|6994.6|6991.8|6994.6|6991.8|0
1629861280000|2021-08-25 03:14:40|6995.1|6992.3|6994.6|6991.8|6995.1|6992.3|6994.6|6991.8|1
1629861290000|2021-08-25 03:14:50|6995|6992.2|6995.1|6992.3|6995.1|6992.3|6995|6992.2|1
1629861300000|2021-08-25 03:15:00|6995.6|6992.8|6997.1|6994.3|6997.1|6994.3|6995.6|6992.8|0
1629861310000|2021-08-25 03:15:10|6998|6995.2|6998.1|6995.3|6998.1|6995.3|6997.6|6994.8|6
1629861320000|2021-08-25 03:15:20|6998.2|6995.4|7000|6997.2|7000.1|6997.3|6998.2|6995.4|3
1629861330000|2021-08-25 03:15:30|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|7000.1|6997.3|0
1629861340000|2021-08-25 03:15:40|6999.6|6996.8|6999.6|6996.8|6999.6|6996.8|6999.5|6996.7|0
1629861350000|2021-08-25 03:15:50|7000.1|6997.3|7000.1|6997.3|7001|6998.2|7000.1|6997.3|3
1629861360000|2021-08-25 03:16:00|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|7000|6997.2|8
1629861370000|2021-08-25 03:16:10|7001.7|6998.9|7002.1|6999.3|7003|7000.2|7001.7|6998.9|5
1629861380000|2021-08-25 03:16:20|7002|6999.2|7002.5|6999.7|7003.5|7000.7|7002|6999.2|4
1629861390000|2021-08-25 03:16:30|7003.1|7000.3|7003.1|7000.3|7003.1|7000.3|7002.5|6999.7|7
1629861400000|2021-08-25 03:16:40|7004|7001.2|7004|7001.2|7004|7001.2|7004|7001.2|0
1629861410000|2021-08-25 03:16:50|7003.6|7000.8|7004.5|7001.7|7004.5|7001.7|7003.6|7000.8|7
1629861420000|2021-08-25 03:17:00|7004.1|7001.3|7006|7003.2|7006|7003.2|7004.1|7001.3|3
1629861430000|2021-08-25 03:17:10|7005.5|7002.7|7005|7002.2|7005.5|7002.7|7005|7002.2|7
1629861440000|2021-08-25 03:17:20|7005.5|7002.7|7005.1|7002.3|7005.5|7002.7|7005|7002.2|1
1629861450000|2021-08-25 03:17:30|7005.6|7002.8|7006.1|7003.3|7006.2|7003.3|7005.5|7002.2|10
1629861460000|2021-08-25 03:17:40|7005.5|7002.7|7004|7001.2|7005.5|7002.7|7003|7000.2|89
1629861470000|2021-08-25 03:17:50|7003.9|7001.1|7004|7001.2|7004.5|7001.7|7003.9|7001.1|1
1629861480000|2021-08-25 03:18:00|7003.9|7001.1|7005.8|7003|7005.9|7003.1|7003.9|7001.1|7
1629861490000|2021-08-25 03:18:10|7004.9|7002.1|7005.9|7003.1|7006|7003.2|7004.9|7002.1|7
1629861500000|2021-08-25 03:18:20|7006|7003.2|7005.9|7003.1|7006|7003.2|7005.9|7003.1|2
1629861510000|2021-08-25 03:18:30|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|4
1629861530000|2021-08-25 03:18:50|7004.5|7001.7|7003.9|7001.1|7004.8|7002|7003.9|7001.1|1
1629861580000|2021-08-25 03:19:40|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|0
1629861620000|2021-08-25 03:20:20|7005.4|7002.6|7005.4|7002.6|7005.4|7002.6|7005.4|7002.6|1
1629861630000|2021-08-25 03:20:30|7005.9|7003.1|7005.9|7003.1|7005.9|7003.1|7005.8|7003|0
1629861640000|2021-08-25 03:20:40|7005.8|7003|7005.9|7003.1|7005.9|7003.1|7005.8|7003|0
1629861650000|2021-08-25 03:20:50|7006.9|7004.1|7006.9|7004.1|7006.9|7004.1|7006.9|7004.1|9
1629861660000|2021-08-25 03:21:00|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|0
1629861670000|2021-08-25 03:21:10|7006.9|7004.1|7005.9|7003.1|7006.9|7004.1|7005.9|7003.1|1
1629861680000|2021-08-25 03:21:20|7006|7003.2|7006.9|7004.1|7006.9|7004.1|7006|7003.2|2
1629861700000|2021-08-25 03:21:40|7007.9|7005.1|7007.9|7005.1|7007.9|7005.1|7007.9|7005.1|10
1629861710000|2021-08-25 03:21:50|||||||||1
1629861720000|2021-08-25 03:22:00|||||||||7
1629861730000|2021-08-25 03:22:10|7007.8|7005|7007.4|7004.6|7007.8|7005|7006.9|7004.1|0
1629861740000|2021-08-25 03:22:20|7007.3|7004.5|7007.4|7004.6|7007.4|7004.6|7007.3|7004.5|0
1629861750000|2021-08-25 03:22:30|7006.8|7004|7003.9|7001.1|7006.8|7004|7003.9|7001.1|1
1629861760000|2021-08-25 03:22:40|7003.4|7000.6|7003.9|7001.1|7003.9|7001.1|7003.4|7000.6|1
1629861790000|2021-08-25 03:23:10|7004.4|7001.6|7004.4|7001.6|7004.4|7001.6|7004.4|7001.6|0
1629861820000|2021-08-25 03:23:40|7004.6|7001.8|7005.9|7003.1|7005.9|7003.1|7004.6|7001.8|3
1629861860000|2021-08-25 03:24:20|7004.9|7002.1|7003.9|7001.1|7004.9|7002.1|7003.9|7001.1|5
1629861870000|2021-08-25 03:24:30|7003.8|7001|7003.8|7001|7003.9|7001.1|7003.8|7001|0
1629861880000|2021-08-25 03:24:40|7003.9|7001.1|7003.9|7001.1|7003.9|7001.1|7003.9|7001.1|3
1629861890000|2021-08-25 03:24:50|7003.8|7001|7003.9|7001.1|7003.9|7001.1|7003.8|7001|1
1629861900000|2021-08-25 03:25:00|7003.8|7001|7004.9|7002.1|7004.9|7002.1|7003.8|7000.5|30
1629861910000|2021-08-25 03:25:10|7004.4|7001.6|7004.4|7001.6|7004.9|7002.1|7004.4|7001.6|2
1629861920000|2021-08-25 03:25:20|7003.9|7001.1|7003.4|7000.6|7003.9|7001.1|7003.4|7000.6|0
1629861940000|2021-08-25 03:25:40|7002.9|7000.1|7002.9|7000.1|7002.9|7000.1|7002.9|7000.1|0
1629861950000|2021-08-25 03:25:50|7002.4|6999.6|7001.9|6999.1|7002.4|6999.6|7001.9|6999.1|1
1629861960000|2021-08-25 03:26:00|7001.8|6999|7001.9|6999.1|7001.9|6999.1|7001.8|6999|0
1629861990000|2021-08-25 03:26:30|7002|6999.2|7002.9|7000.1|7002.9|7000.1|7002|6999.2|0
1629862000000|2021-08-25 03:26:40|7002.4|6999.6|7001.9|6999.1|7002.4|6999.6|7001.9|6999.1|1
1629862010000|2021-08-25 03:26:50|||||||||2
1629862020000|2021-08-25 03:27:00|7002.9|7000.1|7002.9|7000.1|7002.9|7000.1|7002.9|7000.1|1
1629862030000|2021-08-25 03:27:10|7001.9|6999.1|7001.9|6999.1|7001.9|6999.1|7001.9|6999.1|0
1629862040000|2021-08-25 03:27:20|7001.8|6999|7001.8|6999|7001.8|6999|7001.8|6999|0
1629862050000|2021-08-25 03:27:30|7001.7|6998.9|6999.9|6997.1|7001.8|6999|6999.9|6997.1|6
1629862060000|2021-08-25 03:27:40|6999.8|6997|6999.9|6997.1|6999.9|6997.1|6999.8|6997|0
1629862100000|2021-08-25 03:28:20|7000|6997.2|6999.9|6997.1|7000.4|6997.6|6999.8|6997|0
1629862120000|2021-08-25 03:28:40|7000.4|6997.6|7000.4|6997.6|7000.4|6997.6|7000.4|6997.6|0
1629862130000|2021-08-25 03:28:50|7000.5|6997.7|7000.9|6998.1|7000.9|6998.1|7000.4|6997.6|0
1629862140000|2021-08-25 03:29:00|7000.4|6997.6|7000.9|6998.1|7000.9|6998.1|7000.4|6997.6|0
1629862150000|2021-08-25 03:29:10|7001.8|6999|7001.8|6999|7001.9|6999.1|7001.8|6999|0
1629862160000|2021-08-25 03:29:20|7001.4|6998.6|7001.4|6998.6|7001.4|6998.6|7001.4|6998.6|1
1629862170000|2021-08-25 03:29:30|7001.9|6999.1|7001.9|6999.1|7001.9|6999.1|7001.9|6999.1|0
1629862230000|2021-08-25 03:30:30|7002.4|6999.6|7001.9|6999.1|7002.4|6999.6|7001.9|6999.1|0
1629862280000|2021-08-25 03:31:20|7002.4|6999.6|7002.9|7000.1|7002.9|7000.1|7002.4|6999.6|0
1629862300000|2021-08-25 03:31:40|7002.8|7000|7001.9|6999.1|7002.8|7000|7001.9|6999.1|0
1629862310000|2021-08-25 03:31:50|7002.4|6999.6|7002.5|6999.7|7002.5|6999.7|7002.4|6999.6|0
1629862320000|2021-08-25 03:32:00|7002.9|7000.1|7002.9|7000.1|7002.9|7000.1|7002.9|7000.1|0
1629862360000|2021-08-25 03:32:40|7003|7000.2|7003.4|7000.6|7003.4|7000.6|7003|7000.2|0
1629862410000|2021-08-25 03:33:30|7003.9|7001.1|7003.9|7001.1|7003.9|7001.1|7003.9|7001.1|1
1629862420000|2021-08-25 03:33:40|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|7003.4|7000.6|0
1629862470000|2021-08-25 03:34:30|7003.3|7000.5|7003.4|7000.6|7003.4|7000.6|7003.3|7000.5|0
1629862500000|2021-08-25 03:35:00|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|7003.3|7000.5|0
1629862520000|2021-08-25 03:35:20|||||||||1
1629862550000|2021-08-25 03:35:50|||||||||1
1629862590000|2021-08-25 03:36:30|7003.4|7000.6|7004.3|7001.5|7004.3|7001.5|7003.4|7000.6|0
1629862610000|2021-08-25 03:36:50|7003.3|7000.5|7003.9|7001.1|7003.9|7001.1|7003.3|7000.5|7
1629862620000|2021-08-25 03:37:00|7003.8|7001|7003.9|7001.1|7003.9|7001.1|7003.8|7001|0
1629862630000|2021-08-25 03:37:10|7003.8|7001|7004.3|7001.5|7004.3|7001.5|7003.8|7001|0
1629862700000|2021-08-25 03:38:20|7004.4|7001.6|7004.4|7001.6|7004.4|7001.6|7004.4|7001.6|0
1629862710000|2021-08-25 03:38:30|7004.5|7001.7|7005.8|7003|7005.8|7003|7004.5|7001.7|0
1629862720000|2021-08-25 03:38:40|7005.3|7002.5|7005.3|7002.5|7005.3|7002.5|7005.3|7002.5|0
1629862730000|2021-08-25 03:38:50|7005.2|7002.4|7004.3|7001.5|7005.2|7002.4|7004.3|7001.5|0
1629862750000|2021-08-25 03:39:10|7004.4|7001.6|7004.4|7001.6|7004.9|7002.1|7004.4|7001.6|1
1629862760000|2021-08-25 03:39:20|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|7004.3|7001.5|0
1629862770000|2021-08-25 03:39:30|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|0
1629862780000|2021-08-25 03:39:40|7005.3|7002.5|7005.3|7002.5|7005.3|7002.5|7005.3|7002.5|0
1629862790000|2021-08-25 03:39:50|7005.8|7003|7005.8|7003|7005.8|7003|7005.8|7003|0
1629862800000|2021-08-25 03:40:00|7005.9|7003.1|7005.8|7003|7005.9|7003.1|7005.8|7003|1
1629862810000|2021-08-25 03:40:10|7005.3|7002.5|7005.3|7002.5|7005.3|7002.5|7005.3|7002.5|0
1629862820000|2021-08-25 03:40:20|7005.8|7003|7005.8|7003|7005.8|7003|7005.8|7003|0
1629862830000|2021-08-25 03:40:30|7005.9|7003.1|7005.9|7003.1|7005.9|7003.1|7005.9|7003.1|0
1629862840000|2021-08-25 03:40:40|7005.8|7003|7005.9|7003.1|7005.9|7003.1|7005.8|7003|0
1629862870000|2021-08-25 03:41:10|7005.8|7003|7005.8|7003|7005.8|7003|7005.8|7003|0
1629862890000|2021-08-25 03:41:30|7005.3|7002.5|7005.2|7002.4|7005.3|7002.5|7005.2|7002.4|1
1629862900000|2021-08-25 03:41:40|7004.5|7001.7|7004.8|7002|7004.9|7002.1|7004.5|7001.7|0
1629862910000|2021-08-25 03:41:50|7004.9|7002.1|7004.8|7002|7004.9|7002.1|7004.8|7002|0
1629862920000|2021-08-25 03:42:00|7004.5|7001.7|7005.3|7002.5|7005.3|7002.5|7004.5|7001.7|0
1629862930000|2021-08-25 03:42:10|7004.8|7002|7005.3|7002.5|7006.4|7003.6|7004.8|7002|21
1629862980000|2021-08-25 03:43:00|7004.8|7002|7005.8|7003|7005.8|7003|7004.8|7002|0
1629862990000|2021-08-25 03:43:10|7005.3|7002.5|7004.3|7001.5|7005.3|7002.5|7004.3|7001.5|1
1629863030000|2021-08-25 03:43:50|||||||||6
1629863040000|2021-08-25 03:44:00|7005.3|7002.5|7005.3|7002.5|7005.3|7002.5|7004.8|7002|26
1629863100000|2021-08-25 03:45:00|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|7004.9|7002.1|0
1629863120000|2021-08-25 03:45:20|||||||||1
1629863160000|2021-08-25 03:46:00|||||||||1
1629863170000|2021-08-25 03:46:10|7005.3|7002.5|7005.3|7002.5|7005.3|7002.5|7005.3|7002.5|0
1629863190000|2021-08-25 03:46:30|7005.9|7003.1|7005.8|7003|7005.9|7003.1|7005.8|7003|0
1629863200000|2021-08-25 03:46:40|7005.4|7002.6|7005.3|7002.5|7005.4|7002.6|7005.3|7002.5|0
1629863240000|2021-08-25 03:47:20|7005.8|7003|7005.9|7003.1|7005.9|7003.1|7005.8|7003|0
1629863250000|2021-08-25 03:47:30|7006.9|7004.1|7006.3|7003.5|7006.9|7004.1|7006.3|7003.5|17
1629863260000|2021-08-25 03:47:40|7005.3|7002.5|7005.4|7002.6|7005.4|7002.6|7005.3|7002.5|0
1629863330000|2021-08-25 03:48:50|7005.3|7002.5|7005.3|7002.5|7005.4|7002.6|7005.3|7002.5|0
1629863340000|2021-08-25 03:49:00|7005.4|7002.6|7005.4|7002.6|7005.4|7002.6|7005.4|7002.6|0
1629863350000|2021-08-25 03:49:10|7005.3|7002.5|7005.4|7002.6|7005.4|7002.6|7005.3|7002.5|5
1629863360000|2021-08-25 03:49:20|7006.4|7003.6|7006.6|7003.8|7006.6|7003.8|7006.4|7003.6|10
1629863370000|2021-08-25 03:49:30|7007.8|7005|7009.3|7006.5|7009.3|7006.5|7007.8|7005|42
1629863380000|2021-08-25 03:49:40|7008.4|7005.6|7007.9|7005.1|7008.4|7005.6|7007.9|7005.1|0
1629863390000|2021-08-25 03:49:50|7008|7005.2|7008|7005.2|7008|7005.2|7008|7005.2|2
1629863400000|2021-08-25 03:50:00|7008.4|7005.6|7008.3|7005.5|7008.4|7005.6|7008.3|7005.5|0
1629863410000|2021-08-25 03:50:10|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|0
1629863430000|2021-08-25 03:50:30|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|0
1629863460000|2021-08-25 03:51:00|7008.8|7006|7008.4|7005.6|7008.8|7006|7008.4|7005.6|0
1629863480000|2021-08-25 03:51:20|7008.8|7006|7008.9|7006.1|7008.9|7006.1|7008.4|7005.6|1
1629863490000|2021-08-25 03:51:30|7008.8|7006|7008.4|7005.6|7008.9|7006.1|7008.4|7005.6|0
1629863520000|2021-08-25 03:52:00|7008.8|7006|7009.4|7006.6|7009.4|7006.6|7008.8|7006|2
1629863540000|2021-08-25 03:52:20|7009.3|7006.5|7008.9|7006.1|7009.3|7006.5|7008.4|7005.6|1
1629863550000|2021-08-25 03:52:30|7008.8|7006|7008.4|7005.6|7008.9|7006.1|7008.4|7005.6|0
1629863560000|2021-08-25 03:52:40|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|0
1629863590000|2021-08-25 03:53:10|7008.4|7005.6|7008.9|7006.1|7008.9|7006.1|7008.4|7005.6|0
1629863600000|2021-08-25 03:53:20|7008.8|7006|7008.9|7006.1|7008.9|7006.1|7008.4|7005.6|0
1629863610000|2021-08-25 03:53:30|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|7008.4|7005.6|0
1629863620000|2021-08-25 03:53:40|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|7008.9|7006.1|0
1629863630000|2021-08-25 03:53:50|7008.8|7006|7008.4|7005.6|7008.8|7006|7008.3|7005.5|0
1629863640000|2021-08-25 03:54:00|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|7008.3|7005.5|0
1629863650000|2021-08-25 03:54:10|7007.9|7005.1|7007.9|7005.1|7007.9|7005.1|7007.9|7005.1|0
1629863690000|2021-08-25 03:54:50|7008.4|7005.6|7007.9|7005.1|7008.4|7005.6|7007.9|7005.1|0
1629863710000|2021-08-25 03:55:10|7008|7005.2|7008.4|7005.6|7008.4|7005.6|7008|7005.2|0
1629863720000|2021-08-25 03:55:20|7007.9|7005.1|7008.4|7005.6|7008.4|7005.6|7007.9|7005.1|0
1629863740000|2021-08-25 03:55:40|7007.9|7005.1|7008.4|7005.6|7008.4|7005.6|7007.9|7005.1|1
1629863770000|2021-08-25 03:56:10|7009.2|7006.4|7009.5|7006.7|7009.5|7006.7|7009.2|7006.4|10
1629863780000|2021-08-25 03:56:20|7009.8|7007|7009.3|7006.5|7009.8|7007|7008.8|7006|1
1629863790000|2021-08-25 03:56:30|7009.4|7006.6|7009.9|7007.1|7010.9|7008.1|7009.3|7006.5|21
1629863800000|2021-08-25 03:56:40|7009.8|7007|7009.5|7006.7|7009.8|7007|7009.4|7006.6|68
1629863810000|2021-08-25 03:56:50|7009.8|7007|7009.9|7007.1|7009.9|7007.1|7009.4|7006.6|0
1629863890000|2021-08-25 03:58:10|7010.3|7007.5|7011.4|7008.6|7011.4|7008.6|7010.3|7007.5|2
1629863920000|2021-08-25 03:58:40|7011.3|7008.5|7011.3|7008.5|7011.3|7008.5|7011.3|7008.5|9
1629863940000|2021-08-25 03:59:00|7011.4|7008.6|7011.3|7008.5|7011.4|7008.6|7011.3|7008.5|0
1629863950000|2021-08-25 03:59:10|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|0
1629863970000|2021-08-25 03:59:30|7011.2|7008.4|7010.4|7007.6|7011.2|7008.4|7010.3|7007.5|4
1629863980000|2021-08-25 03:59:40|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|0
1629863990000|2021-08-25 03:59:50|7011|7008.2|7010.9|7008.1|7011.4|7008.6|7010.9|7008.1|0
1629864000000|2021-08-25 04:00:00|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7010.9|7008.1|4
1629864020000|2021-08-25 04:00:20|||||||||1
1629864030000|2021-08-25 04:00:30|||||||||12
1629864040000|2021-08-25 04:00:40|7011.5|7008.7|7012|7009.2|7013|7010.2|7011.5|7008.7|56
1629864050000|2021-08-25 04:00:50|7011.9|7009.1|7012|7009.2|7012|7009.2|7011|7008.2|2
1629864060000|2021-08-25 04:01:00|7011.9|7009.1|7012.5|7009.7|7012.5|7009.7|7011.9|7009.1|12
1629864070000|2021-08-25 04:01:10|7012.6|7009.8|7014|7011.2|7014|7011.2|7012.6|7009.8|6
1629864080000|2021-08-25 04:01:20|||||||||3
1629864090000|2021-08-25 04:01:30|||||||||1
1629864100000|2021-08-25 04:01:40|7013.5|7010.7|7013.5|7010.7|7013.5|7010.7|7013.5|7010.7|8
1629864110000|2021-08-25 04:01:50|7014|7011.2|7013.5|7010.7|7014|7011.2|7013.5|7010.7|4
1629864120000|2021-08-25 04:02:00|7013|7010.2|7012|7009.2|7014.1|7011.3|7011.5|7008.7|110
1629864140000|2021-08-25 04:02:20|||||||||1
1629864160000|2021-08-25 04:02:40|7012.1|7009.3|7013.5|7010.7|7013.5|7010.7|7012.1|7009.3|1
1629864170000|2021-08-25 04:02:50|7013|7010.2|7013|7010.2|7013|7010.2|7013|7010.2|2
1629864180000|2021-08-25 04:03:00|7012.9|7010.1|7012.4|7009.6|7012.9|7010.1|7012.4|7009.6|3
1629864200000|2021-08-25 04:03:20|||||||||1
1629864210000|2021-08-25 04:03:30|7012.5|7009.7|7012.5|7009.7|7012.5|7009.7|7012.5|7009.7|1
1629864230000|2021-08-25 04:03:50|||||||||5
1629864240000|2021-08-25 04:04:00|7013|7010.2|7012.5|7009.7|7013|7010.2|7012.5|7009.7|4
1629864250000|2021-08-25 04:04:10|7012.4|7009.6|7012.5|7009.7|7012.5|7009.7|7012.4|7009.6|4
1629864260000|2021-08-25 04:04:20|||||||||5
1629864270000|2021-08-25 04:04:30|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|0
1629864280000|2021-08-25 04:04:40|7012.5|7009.7|7012.5|7009.7|7012.5|7009.7|7012.5|7009.7|3
1629864340000|2021-08-25 04:05:40|7013|7010.2|7013|7010.2|7013|7010.2|7013|7010.2|9
1629864350000|2021-08-25 04:05:50|||||||||4
1629864400000|2021-08-25 04:06:40|7012.6|7009.8|7012.5|7009.7|7012.6|7009.8|7012.5|7009.7|1
1629864410000|2021-08-25 04:06:50|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|0
1629864420000|2021-08-25 04:07:00|7012|7009.2|7012|7009.2|7012|7009.2|7012|7009.2|1
1629864430000|2021-08-25 04:07:10|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|7012.4|7009.6|0
1629864450000|2021-08-25 04:07:30|7012|7009.2|7011.5|7008.7|7012|7009.2|7011.5|7008.7|3
1629864460000|2021-08-25 04:07:40|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7010.9|7008.1|0
1629864470000|2021-08-25 04:07:50|7010.9|7008.1|7010.9|7008.1|7011.4|7008.6|7010.9|7008.1|0
1629864480000|2021-08-25 04:08:00|7011.4|7008.6|7011.4|7008.6|7011.5|7008.7|7010.9|7008.1|0
1629864490000|2021-08-25 04:08:10|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|0
1629864570000|2021-08-25 04:09:30|7011|7008.2|7011|7008.2|7011|7008.2|7011|7008.2|0
1629864580000|2021-08-25 04:09:40|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|0
1629864600000|2021-08-25 04:10:00|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|0
1629864610000|2021-08-25 04:10:10|7011|7008.2|7011|7008.2|7011|7008.2|7010.9|7008.1|0
1629864620000|2021-08-25 04:10:20|7010.9|7008.1|7011|7008.2|7011|7008.2|7010.9|7008.1|0
1629864650000|2021-08-25 04:10:50|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|0
1629864660000|2021-08-25 04:11:00|7010.4|7007.6|7010.9|7008.1|7010.9|7008.1|7010.4|7007.6|0
1629864680000|2021-08-25 04:11:20|7010.4|7007.6|7010.5|7007.7|7010.5|7007.7|7010.4|7007.6|2
1629864690000|2021-08-25 04:11:30|7010.6|7007.8|7011|7008.2|7011|7008.2|7010.6|7007.8|0
1629864710000|2021-08-25 04:11:50|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|1
1629864720000|2021-08-25 04:12:00|7011|7008.2|7011|7008.2|7011|7008.2|7011|7008.2|2
1629864740000|2021-08-25 04:12:20|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|7010.9|7008.1|0
1629864750000|2021-08-25 04:12:30|7011|7008.2|7011|7008.2|7011|7008.2|7011|7008.2|0
1629864860000|2021-08-25 04:14:20|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|0
1629864940000|2021-08-25 04:15:40|7011|7008.2|7011|7008.2|7011|7008.2|7011|7008.2|2
1629864960000|2021-08-25 04:16:00|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|0
1629865000000|2021-08-25 04:16:40|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|1
1629865010000|2021-08-25 04:16:50|||||||||4
1629865020000|2021-08-25 04:17:00|||||||||2
1629865030000|2021-08-25 04:17:10|||||||||2
1629865040000|2021-08-25 04:17:20|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|7011.4|7008.6|0
1629865050000|2021-08-25 04:17:30|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|0
1629865060000|2021-08-25 04:17:40|||||||||1
1629865130000|2021-08-25 04:18:50|7010.5|7007.7|7010.5|7007.7|7010.5|7007.7|7010.5|7007.7|11
1629865140000|2021-08-25 04:19:00|7010.4|7007.6|7010.5|7007.7|7010.5|7007.7|7010.4|7007.6|2
1629865150000|2021-08-25 04:19:10|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|0
1629865160000|2021-08-25 04:19:20|7008.5|7005.7|7008.5|7005.7|7008.5|7005.7|7008.4|7005.6|1
1629865170000|2021-08-25 04:19:30|7008.4|7005.6|7010.7|7007.9|7010.7|7007.9|7008.4|7005.6|66
1629865180000|2021-08-25 04:19:40|7010.6|7007.8|7008.6|7005.8|7010.7|7007.9|7008.6|7005.8|74
1629865190000|2021-08-25 04:19:50|7008.5|7005.7|7008.6|7005.8|7008.6|7005.8|7008.5|7005.7|1
1629865200000|2021-08-25 04:20:00|7008.5|7005.7|7009|7006.2|7009|7006.2|7008.5|7005.7|16
1629865250000|2021-08-25 04:20:50|7009.1|7006.3|7009|7006.2|7009.5|7006.7|7009|7006.2|0
1629865260000|2021-08-25 04:21:00|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|0
1629865320000|2021-08-25 04:22:00|7009.7|7006.9|7010.6|7007.8|7010.6|7007.8|7009.7|7006.9|0
1629865350000|2021-08-25 04:22:30|7011|7008.2|7011|7008.2|7011|7008.2|7011|7008.2|1
1629865360000|2021-08-25 04:22:40|7010.6|7007.8|7010.5|7007.7|7010.6|7007.8|7010.5|7007.7|0
1629865370000|2021-08-25 04:22:50|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|7010.4|7007.6|1
1629865380000|2021-08-25 04:23:00|7010.5|7007.7|7010.6|7007.8|7010.6|7007.8|7010.4|7007.6|1
1629865420000|2021-08-25 04:23:40|7010.5|7007.7|7010.5|7007.7|7010.5|7007.7|7010.5|7007.7|0
1629865450000|2021-08-25 04:24:10|7011|7008.2|7011|7008.2|7011|7008.2|7011|7008.2|10
1629865480000|2021-08-25 04:24:40|||||||||1
1629865500000|2021-08-25 04:25:00|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|7011|7008.2|0
1629865520000|2021-08-25 04:25:20|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|1
1629865570000|2021-08-25 04:26:10|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|1
1629865590000|2021-08-25 04:26:30|7011|7008.2|7010.9|7008.1|7011|7008.2|7010.9|7008.1|0
1629865610000|2021-08-25 04:26:50|7009.2|7006.4|7009.5|7006.7|7009.5|7006.7|7009.1|7006.3|1
1629865620000|2021-08-25 04:27:00|7009.1|7006.3|7009.1|7006.3|7009.1|7006.3|7009.1|7006.3|1
1629865650000|2021-08-25 04:27:30|||||||||1
1629865660000|2021-08-25 04:27:40|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|3
1629865670000|2021-08-25 04:27:50|||||||||1
1629865760000|2021-08-25 04:29:20|7009.1|7006.3|7009.1|7006.3|7009.1|7006.3|7009.1|7006.3|0
1629865770000|2021-08-25 04:29:30|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|0
1629865780000|2021-08-25 04:29:40|7009.1|7006.3|7009.6|7006.8|7009.6|7006.8|7009.1|7006.3|1
1629865790000|2021-08-25 04:29:50|7009.2|7006.4|7009.1|7006.3|7009.2|7006.4|7009.1|7006.3|2
1629865800000|2021-08-25 04:30:00|7009.2|7006.4|7009.6|7006.8|7009.6|7006.8|7009.2|7006.4|1
1629865810000|2021-08-25 04:30:10|7009.2|7006.4|7009.6|7006.8|7009.6|7006.8|7009.2|7006.4|0
1629865820000|2021-08-25 04:30:20|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|2
1629865830000|2021-08-25 04:30:30|7009.5|7006.7|7011.1|7008.3|7011.1|7008.3|7009.5|7006.7|3
1629865840000|2021-08-25 04:30:40|7011.5|7008.7|7011|7008.2|7011.6|7008.8|7011|7008.2|2
1629865860000|2021-08-25 04:31:00|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|0
1629865890000|2021-08-25 04:31:30|7010.5|7007.7|7010.1|7007.3|7010.5|7007.7|7010.1|7007.3|0
1629865920000|2021-08-25 04:32:00|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|0
1629865950000|2021-08-25 04:32:30|7010|7007.2|7009.7|7006.9|7010.1|7007.3|7009.6|7006.8|8
1629865960000|2021-08-25 04:32:40|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|0
1629865970000|2021-08-25 04:32:50|7010|7007.2|7010.1|7007.3|7010.1|7007.3|7010|7007.2|1
1629865980000|2021-08-25 04:33:00|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|0
1629866030000|2021-08-25 04:33:50|7009.1|7006.3|7008.6|7005.8|7009.1|7006.3|7008.6|7005.8|0
1629866060000|2021-08-25 04:34:20|7008.5|7005.7|7008.6|7005.8|7008.6|7005.8|7008.5|7005.7|2
1629866070000|2021-08-25 04:34:30|7008.5|7005.7|7007.1|7004.3|7008.5|7005.7|7007.1|7004.3|2
1629866080000|2021-08-25 04:34:40|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|0
1629866100000|2021-08-25 04:35:00|7008.1|7005.3|7008|7005.2|7008.1|7005.3|7008|7005.2|0
1629866110000|2021-08-25 04:35:10|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|0
1629866120000|2021-08-25 04:35:20|7008|7005.2|7007.5|7004.7|7008|7005.2|7007.5|7004.7|0
1629866130000|2021-08-25 04:35:30|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|0
1629866140000|2021-08-25 04:35:40|7007.5|7004.7|7007.5|7004.7|7007.5|7004.7|7007.5|7004.7|0
1629866150000|2021-08-25 04:35:50|7007.1|7004.3|7007.6|7004.8|7007.6|7004.8|7007.1|7004.3|0
1629866160000|2021-08-25 04:36:00|||||||||1
1629866180000|2021-08-25 04:36:20|7007.5|7004.7|7007.5|7004.7|7007.5|7004.7|7007.5|7004.7|0
1629866190000|2021-08-25 04:36:30|7006.6|7003.8|7006.1|7003.3|7006.6|7003.8|7006.1|7003.3|2
1629866200000|2021-08-25 04:36:40|7006|7003.2|7005.6|7002.8|7006|7003.2|7005.1|7002.3|0
1629866240000|2021-08-25 04:37:20|7005.1|7002.3|7005.1|7002.3|7005.1|7002.3|7005.1|7002.3|5
1629866250000|2021-08-25 04:37:30|7005.6|7002.8|7005.7|7002.9|7005.7|7002.9|7005.6|7002.8|3
1629866260000|2021-08-25 04:37:40|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|0
1629866290000|2021-08-25 04:38:10|7006.1|7003.3|7006.6|7003.8|7006.6|7003.8|7006.1|7003.3|0
1629866310000|2021-08-25 04:38:30|7006.7|7003.9|7007.1|7004.3|7007.1|7004.3|7006.7|7003.9|0
1629866320000|2021-08-25 04:38:40|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|0
1629866330000|2021-08-25 04:38:50|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|0
1629866340000|2021-08-25 04:39:00|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|0
1629866350000|2021-08-25 04:39:10|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|0
1629866380000|2021-08-25 04:39:40|7007|7004.2|7007|7004.2|7007|7004.2|7007|7004.2|0
1629866410000|2021-08-25 04:40:10|7006.5|7003.7|7007|7004.2|7007|7004.2|7006.5|7003.7|0
1629866430000|2021-08-25 04:40:30|7007.1|7004.3|7007|7004.2|7007.1|7004.3|7007|7004.2|0
1629866440000|2021-08-25 04:40:40|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|0
1629866460000|2021-08-25 04:41:00|7007.5|7004.7|7007.5|7004.7|7007.5|7004.7|7007.5|7004.7|0
1629866530000|2021-08-25 04:42:10|7006.5|7003.7|7006.6|7003.8|7006.6|7003.8|7006.5|7003.7|0
1629866550000|2021-08-25 04:42:30|7006.5|7003.7|7006.5|7003.7|7006.6|7003.8|7006.5|7003.7|0
1629866570000|2021-08-25 04:42:50|7006.4|7003.6|7005.5|7002.7|7006.4|7003.6|7005.5|7002.7|1
1629866640000|2021-08-25 04:44:00|||||||||20
1629866700000|2021-08-25 04:45:00|||||||||2
1629866730000|2021-08-25 04:45:30|7005.6|7002.8|7007|7004.2|7007.1|7004.3|7005.6|7002.8|1
1629866740000|2021-08-25 04:45:40|||||||||1
1629866780000|2021-08-25 04:46:20|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|0
1629866790000|2021-08-25 04:46:30|7007|7004.2|7007|7004.2|7007|7004.2|7007|7004.2|0
1629866830000|2021-08-25 04:47:10|7006.5|7003.7|7006.5|7003.7|7006.5|7003.7|7006.5|7003.7|0
1629866850000|2021-08-25 04:47:30|7006.1|7003.3|7005.6|7002.8|7006.1|7003.3|7005.6|7002.8|0
1629866880000|2021-08-25 04:48:00|7006.5|7003.7|7006|7003.2|7006.5|7003.7|7006|7003.2|2
1629866890000|2021-08-25 04:48:10|7005.6|7002.8|7005.6|7002.8|7005.6|7002.8|7005.6|7002.8|0
1629866900000|2021-08-25 04:48:20|7006.1|7003.3|7006.1|7003.3|7006.1|7003.3|7006.1|7003.3|0
1629866920000|2021-08-25 04:48:40|7007|7004.2|7007|7004.2|7007|7004.2|7007|7004.2|0
1629866930000|2021-08-25 04:48:50|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|0
1629866940000|2021-08-25 04:49:00|7007|7004.2|7007|7004.2|7007|7004.2|7007|7004.2|0
1629866960000|2021-08-25 04:49:20|7007.1|7004.3|7007|7004.2|7007.1|7004.3|7007|7004.2|0
1629866970000|2021-08-25 04:49:30|7007.1|7004.3|7008|7005.2|7008|7005.2|7007.1|7004.3|0
1629866980000|2021-08-25 04:49:40|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|7007.6|7004.8|0
1629866990000|2021-08-25 04:49:50|7007.5|7004.7|7007.5|7004.7|7007.6|7004.8|7007.5|7004.7|0
1629867010000|2021-08-25 04:50:10|7008|7005.2|7008|7005.2|7008|7005.2|7008|7005.2|5
1629867030000|2021-08-25 04:50:30|7008.5|7005.7|7008.5|7005.7|7008.5|7005.7|7008.5|7005.7|1
1629867050000|2021-08-25 04:50:50|7008|7005.2|7008.1|7005.3|7008.1|7005.3|7008|7005.2|0
1629867080000|2021-08-25 04:51:20|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|7008.6|7005.8|0
1629867090000|2021-08-25 04:51:30|7008.5|7005.7|7008.5|7005.7|7008.5|7005.7|7008.5|7005.7|1
1629867120000|2021-08-25 04:52:00|7007.5|7004.7|7007.5|7004.7|7007.5|7004.7|7007.5|7004.7|3
1629867150000|2021-08-25 04:52:30|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|0
1629867170000|2021-08-25 04:52:50|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|0
1629867190000|2021-08-25 04:53:10|7007|7004.2|7007.1|7004.3|7007.1|7004.3|7007|7004.2|1
1629867200000|2021-08-25 04:53:20|7007|7004.2|7007.1|7004.3|7007.1|7004.3|7007|7004.2|1
1629867220000|2021-08-25 04:53:40|7007|7004.2|7007|7004.2|7007|7004.2|7007|7004.2|0
1629867250000|2021-08-25 04:54:10|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|7006.6|7003.8|0
1629867270000|2021-08-25 04:54:30|7006.5|7003.7|7006.5|7003.7|7006.5|7003.7|7006.5|7003.7|0
1629867280000|2021-08-25 04:54:40|7006.6|7003.8|7007|7004.2|7007|7004.2|7006.6|7003.8|0
1629867320000|2021-08-25 04:55:20|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|7007.1|7004.3|1
1629867330000|2021-08-25 04:55:30|7007.5|7004.7|7007.5|7004.7|7007.5|7004.7|7007.5|7004.7|0
1629867340000|2021-08-25 04:55:40|7007.6|7004.8|7008.1|7005.3|7008.1|7005.3|7007.6|7004.8|0
1629867360000|2021-08-25 04:56:00|7008|7005.2|7008|7005.2|7008|7005.2|7008|7005.2|0
1629867370000|2021-08-25 04:56:10|7008.1|7005.3|7008|7005.2|7008.1|7005.3|7008|7005.2|1
1629867380000|2021-08-25 04:56:20|7007.9|7005.1|7007.9|7005.1|7007.9|7005.1|7007.9|7005.1|1
1629867420000|2021-08-25 04:57:00|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|0
1629867430000|2021-08-25 04:57:10|7006.5|7003.7|7006.5|7003.7|7006.5|7003.7|7006.5|7003.7|1
1629867460000|2021-08-25 04:57:40|7006.1|7003.3|7005.9|7003.1|7006.1|7003.3|7005.9|7003.1|1
1629867530000|2021-08-25 04:58:50|7006|7003.2|7006|7003.2|7006.1|7003.3|7006|7003.2|1
1629867540000|2021-08-25 04:59:00|7005.9|7003.1|7006|7003.2|7006|7003.2|7005.9|7003.1|1
1629867550000|2021-08-25 04:59:10|7005.6|7002.8|7005.5|7002.7|7005.6|7002.8|7005.4|7002.6|1
1629867570000|2021-08-25 04:59:30|7005.6|7002.8|7007.9|7005.1|7008|7005.2|7005.6|7002.8|5
1629867580000|2021-08-25 04:59:40|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|7007.4|7004.6|0
1629867610000|2021-08-25 05:00:10|7006.6|7003.8|7006.5|7003.7|7006.6|7003.8|7005.9|7003.1|2
1629867660000|2021-08-25 05:01:00|7006.1|7003.3|7007.9|7005.1|7007.9|7005.1|7006.1|7003.3|1
1629867670000|2021-08-25 05:01:10|7008.6|7005.8|7008|7005.2|7008.6|7005.8|7008|7005.2|1
1629867680000|2021-08-25 05:01:20|7007.9|7005.1|7008.1|7005.3|7008.1|7005.3|7007.9|7005.1|0
1629867690000|2021-08-25 05:01:30|7008.2|7005.4|7008.5|7005.7|7009|7006.2|7008.2|7005.4|2
1629867700000|2021-08-25 05:01:40|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|7007.9|7005.1|1
1629867720000|2021-08-25 05:02:00|7008|7005.2|7008.1|7005.3|7008.1|7005.3|7008|7005.2|0
1629867730000|2021-08-25 05:02:10|7008|7005.2|7008|7005.2|7008.1|7005.3|7008|7005.2|0
1629867750000|2021-08-25 05:02:30|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|0
1629867760000|2021-08-25 05:02:40|7008|7005.2|7008|7005.2|7008|7005.2|7008|7005.2|1
1629867770000|2021-08-25 05:02:50|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|7008.1|7005.3|3
1629867790000|2021-08-25 05:03:10|7009.1|7006.3|7009|7006.2|7009.1|7006.3|7009|7006.2|2
1629867800000|2021-08-25 05:03:20|7009.6|7006.8|7009.6|7006.8|7010.1|7007.3|7009.6|7006.8|1
1629867810000|2021-08-25 05:03:30|7009.7|7006.9|7010.1|7007.3|7010.1|7007.3|7009.7|7006.9|0
1629867830000|2021-08-25 05:03:50|7010.6|7007.8|7011.1|7008.3|7011.1|7008.3|7010.5|7007.7|2
1629867840000|2021-08-25 05:04:00|7011|7008.2|7010.5|7007.7|7011|7008.2|7010.5|7007.7|1
1629867850000|2021-08-25 05:04:10|||||||||1
1629867860000|2021-08-25 05:04:20|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|0
1629867870000|2021-08-25 05:04:30|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|7010.7|7007.9|2
1629867880000|2021-08-25 05:04:40|7011.1|7008.3|7010.5|7007.7|7011.1|7008.3|7010.5|7007.7|0
1629867890000|2021-08-25 05:04:50|7010.4|7007.6|7010.5|7007.7|7010.5|7007.7|7010.4|7007.6|0
1629867910000|2021-08-25 05:05:10|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|0
1629867940000|2021-08-25 05:05:40|||||||||1
1629867970000|2021-08-25 05:06:10|7010.4|7007.6|7009.6|7006.8|7010.4|7007.6|7009.6|7006.8|1
1629867980000|2021-08-25 05:06:20|7009.7|7006.9|7010.1|7007.3|7010.1|7007.3|7009.7|7006.9|0
1629868070000|2021-08-25 05:07:50|7010|7007.2|7009.6|7006.8|7010|7007.2|7009.6|7006.8|0
1629868080000|2021-08-25 05:08:00|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|7010.1|7007.3|0
1629868110000|2021-08-25 05:08:30|7009.6|7006.8|7010|7007.2|7010.1|7007.3|7009.6|7006.8|0
1629868120000|2021-08-25 05:08:40|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|7009.6|7006.8|0
1629868150000|2021-08-25 05:09:10|7010|7007.2|7010.1|7007.3|7010.1|7007.3|7010|7007.2|0
1629868180000|2021-08-25 05:09:40|7010.6|7007.8|7011|7008.2|7011|7008.2|7010.6|7007.8|0
1629868190000|2021-08-25 05:09:50|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|1
1629868210000|2021-08-25 05:10:10|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.5|7008.7|2
1629868230000|2021-08-25 05:10:30|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|2
1629868240000|2021-08-25 05:10:40|7011.4|7008.6|7011.5|7008.7|7011.5|7008.7|7011.4|7008.6|1
1629868250000|2021-08-25 05:10:50|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|7011.6|7008.8|1
1629868260000|2021-08-25 05:11:00|7011.4|7008.6|7011.5|7008.7|7011.5|7008.7|7011.4|7008.6|14
1629868270000|2021-08-25 05:11:10|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|0
1629868280000|2021-08-25 05:11:20|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|0
1629868290000|2021-08-25 05:11:30|7011|7008.2|7011|7008.2|7011.1|7008.3|7011|7008.2|0
1629868300000|2021-08-25 05:11:40|7011.1|7008.3|7011|7008.2|7011.1|7008.3|7011|7008.2|0
1629868310000|2021-08-25 05:11:50|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|1
1629868320000|2021-08-25 05:12:00|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|0
1629868330000|2021-08-25 05:12:10|||||||||2
1629868340000|2021-08-25 05:12:20|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|0
1629868370000|2021-08-25 05:12:50|||||||||1
1629868380000|2021-08-25 05:13:00|7010.6|7007.8|7011.1|7008.3|7011.1|7008.3|7010.6|7007.8|0
1629868410000|2021-08-25 05:13:30|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|0
1629868420000|2021-08-25 05:13:40|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|7010.6|7007.8|11
1629868430000|2021-08-25 05:13:50|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|7011.1|7008.3|0
1629868490000|2021-08-25 05:14:50|7011.5|7008.7|7011.6|7008.8|7011.6|7008.8|7011.5|7008.7|3
1629868540000|2021-08-25 05:15:40|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|7011.5|7008.7|0
1629868550000|2021-08-25 05:15:50|7011.6|7008.8|7014.7|7011.9|7014.7|7011.9|7011.6|7008.8|137
1629868560000|2021-08-25 05:16:00|7013.6|7010.8|7016.8|7014|7016.9|7014.1|7013.6|7010.8|83
1629868570000|2021-08-25 05:16:10|7016.2|7013.4|7016.7|7013.9|7016.7|7013.9|7016.1|7013.3|11
1629868580000|2021-08-25 05:16:20|7016.3|7013.5|7016.3|7013.5|7016.3|7013.5|7016.2|7013.4|3
1629868590000|2021-08-25 05:16:30|7016.7|7013.9|7016.7|7013.9|7016.7|7013.9|7016.7|7013.9|1
1629868600000|2021-08-25 05:16:40|7016.6|7013.8|7016.8|7014|7016.9|7014.1|7016.6|7013.8|23
1629868610000|2021-08-25 05:16:50|7016.7|7013.9|7016.8|7014|7017.6|7014.8|7016.7|7013.9|6
1629868620000|2021-08-25 05:17:00|7016.3|7013.5|7016.3|7013.5|7016.7|7013.9|7016.3|7013.5|5
1629868630000|2021-08-25 05:17:10|7016.1|7013.3|7016.1|7013.3|7016.1|7013.3|7016.1|7013.3|1
1629868640000|2021-08-25 05:17:20|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|3
1629868650000|2021-08-25 05:17:30|7016.7|7013.9|7016.7|7013.9|7016.7|7013.9|7016.6|7013.8|1
1629868660000|2021-08-25 05:17:40|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|7016.2|7013.4|0
1629868670000|2021-08-25 05:17:50|7016.6|7013.8|7016.7|7013.9|7016.7|7013.9|7016.6|7013.8|1
1629868680000|2021-08-25 05:18:00|7016.3|7013.5|7016.3|7013.5|7016.3|7013.5|7016.2|7013.4|146
1629868690000|2021-08-25 05:18:10|7015.9|7013.1|7016.3|7013.5|7016.7|7013.9|7015.8|7013|4
1629868700000|2021-08-25 05:18:20|7016.2|7013.4|7016.3|7013.5|7016.3|7013.5|7016.2|7013.4|5
1629868710000|2021-08-25 05:18:30|7016.2|7013.4|7016.9|7014.1|7016.9|7014.1|7016.2|7013.4|15
1629868720000|2021-08-25 05:18:40|7016.3|7013.5|7015.8|7013|7016.3|7013.5|7015.8|7013|17
1629868730000|2021-08-25 05:18:50|7015.4|7012.6|7015.7|7012.9|7015.7|7012.9|7015.3|7012.5|4
1629868740000|2021-08-25 05:19:00|7015.6|7012.8|7015.2|7012.4|7015.6|7012.8|7015.1|7012.3|25
1629868750000|2021-08-25 05:19:10|7014.7|7011.9|7014.7|7011.9|7014.7|7011.9|7014.7|7011.9|0
1629868760000|2021-08-25 05:19:20|7014.6|7011.8|7014.7|7011.9|7014.7|7011.9|7014.6|7011.8|1
1629868770000|2021-08-25 05:19:30|7015.1|7012.3|7015.2|7012.4|7015.2|7012.4|7015.1|7012.3|1
1629868790000|2021-08-25 05:19:50|7015.7|7012.9|7015.2|7012.4|7015.7|7012.9|7015.1|7012.3|1
1629868810000|2021-08-25 05:20:10|7015.7|7012.9|7015.2|7012.4|7015.7|7012.9|7015.2|7012.4|1
1629868850000|2021-08-25 05:20:50|7015.1|7012.3|7015.1|7012.3|7015.1|7012.3|7015.1|7012.3|0
1629868860000|2021-08-25 05:21:00|7015.2|7012.4|7015.2|7012.4|7015.2|7012.4|7015.2|7012.4|0
1629868890000|2021-08-25 05:21:30|7014.7|7011.9|7014.2|7011.4|7014.7|7011.9|7014.2|7011.4|2
1629868900000|2021-08-25 05:21:40|7014.1|7011.3|7014.1|7011.3|7014.6|7011.8|7014.1|7011.3|2
1629868910000|2021-08-25 05:21:50|7014.6|7011.8|7014.6|7011.8|7014.6|7011.8|7014.6|7011.8|0
1629868930000|2021-08-25 05:22:10|||||||||2
1629868940000|2021-08-25 05:22:20|7014.7|7011.9|7014.6|7011.8|7014.7|7011.9|7014.6|7011.8|0
1629868950000|2021-08-25 05:22:30|7015.7|7012.9|7016.7|7013.9|7016.7|7013.9|7015.7|7012.9|42
1629868960000|2021-08-25 05:22:40|7016.2|7013.4|7017.3|7014.5|7017.3|7014.5|7016.2|7013.4|8
1629868980000|2021-08-25 05:23:00|||||||||69
1629868990000|2021-08-25 05:23:10|7017.7|7014.9|7017.9|7015.1|7017.9|7015.1|7017.7|7014.9|0
1629869010000|2021-08-25 05:23:30|||||||||1
1629869030000|2021-08-25 05:23:50|7016.9|7014.1|7018.3|7015.5|7018.3|7015.5|7016.9|7014.1|56
1629869050000|2021-08-25 05:24:10|7017|7014.2|7016.9|7014.1|7017|7014.2|7016.9|7014.1|2
1629869070000|2021-08-25 05:24:30|||||||||1
1629869080000|2021-08-25 05:24:40|7016.8|7014|7018.7|7015.9|7018.7|7015.9|7016.8|7014|8
1629869100000|2021-08-25 05:25:00|7019.1|7016.3|7019.3|7016.5|7019.3|7016.5|7019.1|7016.3|2
1629869110000|2021-08-25 05:25:10|7021.2|7018.4|7021.8|7019|7021.8|7019|7021.2|7018.4|55
1629869120000|2021-08-25 05:25:20|7022.3|7019.5|7023.3|7020.5|7023.3|7020.5|7022.3|7019.5|5
1629869130000|2021-08-25 05:25:30|7023.1|7020.3|7022.8|7020|7023.1|7020.3|7022.3|7019.5|7
1629869140000|2021-08-25 05:25:40|7022.3|7019.5|7022.3|7019.5|7022.8|7020|7022.3|7019.5|5
1629869150000|2021-08-25 05:25:50|7021.8|7019|7021.3|7018.5|7022.2|7019.4|7021.3|7018.5|3
1629869160000|2021-08-25 05:26:00|7021.2|7018.4|7021.3|7018.5|7021.3|7018.5|7021.2|7018.4|1
1629869170000|2021-08-25 05:26:10|||||||||3
1629869180000|2021-08-25 05:26:20|7021.7|7018.9|7021.8|7019|7021.8|7019|7021.7|7018.9|1
1629869190000|2021-08-25 05:26:30|7022.7|7019.9|7022.3|7019.5|7022.7|7019.9|7021.8|7019|0
1629869200000|2021-08-25 05:26:40|7022.2|7019.4|7022.2|7019.4|7022.3|7019.5|7022.2|7019.4|0
1629869210000|2021-08-25 05:26:50|||||||||1
1629869220000|2021-08-25 05:27:00|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|2
1629869230000|2021-08-25 05:27:10|||||||||1
1629869240000|2021-08-25 05:27:20|7021.8|7019|7021.8|7019|7021.8|7019|7021.8|7019|4
1629869250000|2021-08-25 05:27:30|7021.7|7018.9|7021.8|7019|7021.8|7019|7021.7|7018.9|0
1629869260000|2021-08-25 05:27:40|7021.7|7018.9|7021.8|7019|7021.8|7019|7021.7|7018.9|0
1629869270000|2021-08-25 05:27:50|||||||||1
1629869280000|2021-08-25 05:28:00|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|7021.7|7018.9|1
1629869290000|2021-08-25 05:28:10|7021.3|7018.5|7021.2|7018.4|7021.3|7018.5|7021.2|7018.4|1
1629869300000|2021-08-25 05:28:20|7020.7|7017.9|7019.7|7016.9|7020.8|7018|7019.7|7016.9|5
1629869340000|2021-08-25 05:29:00|7019.2|7016.4|7019.3|7016.5|7019.3|7016.5|7019.2|7016.4|2
1629869350000|2021-08-25 05:29:10|7019.7|7016.9|7019.7|7016.9|7019.7|7016.9|7019.7|7016.9|0
1629869360000|2021-08-25 05:29:20|7019.2|7016.4|7018.7|7015.9|7019.2|7016.4|7018.7|7015.9|0
1629869370000|2021-08-25 05:29:30|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|7018.3|7015.5|0
1629869390000|2021-08-25 05:29:50|7017.4|7014.6|7017.3|7014.5|7017.4|7014.6|7017.3|7014.5|5
1629869400000|2021-08-25 05:30:00|7016.2|7013.4|7017.3|7014.5|7017.7|7014.9|7016.2|7013.4|42
1629869410000|2021-08-25 05:30:10|7017.7|7014.9|7018.2|7015.4|7019.2|7016.4|7017.7|7014.9|82
1629869420000|2021-08-25 05:30:20|7018.1|7015.3|7018.2|7015.4|7018.2|7015.4|7017.2|7014.4|7
1629869430000|2021-08-25 05:30:30|7018.3|7015.5|7020.8|7018|7022.2|7019.4|7018.3|7015.5|15
1629869440000|2021-08-25 05:30:40|7020.7|7017.9|7020.2|7017.4|7021.2|7018.4|7020.2|7017.4|0
1629869450000|2021-08-25 05:30:50|7020.1|7017.3|7019.2|7016.4|7020.2|7017.4|7019.2|7016.4|0
1629869460000|2021-08-25 05:31:00|7018.9|7016.1|7021.2|7018.4|7021.3|7018.5|7018.9|7016.1|4
1629869470000|2021-08-25 05:31:10|7022.2|7019.4|7023.3|7020.5|7023.3|7020.5|7022.2|7019.4|19
1629869480000|2021-08-25 05:31:20|7023.8|7021|7023.8|7021|7023.9|7021|7023.2|7019.9|15
1629869490000|2021-08-25 05:31:30|7023.3|7020.5|7024.3|7021.5|7024.3|7021.5|7023.3|7020.5|6
1629869500000|2021-08-25 05:31:40|7024.7|7021.9|7027.7|7024.9|7027.7|7024.9|7024.2|7021.4|97
1629869510000|2021-08-25 05:31:50|7027.8|7025|7025.2|7022.4|7028.3|7025.5|7025.2|7022.4|12
1629869520000|2021-08-25 05:32:00|7025.7|7022.9|7025.8|7023|7025.8|7023|7025.7|7022.9|0
1629869530000|2021-08-25 05:32:10|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|7026.2|7023.4|0
1629869540000|2021-08-25 05:32:20|7026.2|7023.4|7026.3|7023.5|7026.6|7023.8|7026.2|7023.4|4
1629869550000|2021-08-25 05:32:30|7026.8|7024|7026.8|7024|7027.2|7024.4|7026.8|7024|1
1629869560000|2021-08-25 05:32:40|7027.3|7024.5|7028.3|7025.5|7028.3|7025.5|7027.3|7024.5|5
1629869570000|2021-08-25 05:32:50|7028.4|7025.6|7028.8|7026|7028.8|7026|7028.4|7025.6|6
1629869580000|2021-08-25 05:33:00|7028.7|7025.9|7027.8|7025|7028.8|7026|7027.8|7025|15
1629869590000|2021-08-25 05:33:10|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|7027.3|7024.5|1
1629869600000|2021-08-25 05:33:20|7026.8|7024|7028.3|7025.5|7028.8|7026|7026.8|7024|21
1629869610000|2021-08-25 05:33:30|7027.3|7024.5|7027.8|7025|7027.8|7025|7027.3|7024.5|4
1629869620000|2021-08-25 05:33:40|7028|7025.2|7029.3|7026.5|7029.3|7026.5|7028|7025.2|10
1629869630000|2021-08-25 05:33:50|7028.8|7026|7028.3|7025.5|7028.8|7026|7028.3|7025.5|3
1629869640000|2021-08-25 05:34:00|7028.8|7026|7028.3|7025.5|7028.8|7026|7028.3|7025.5|8
1629869650000|2021-08-25 05:34:10|7028.8|7026|7029.8|7027|7029.8|7027|7028.8|7026|5
1629869660000|2021-08-25 05:34:20|7030.3|7027.5|7032.3|7029.5|7032.3|7029.5|7030.3|7027.5|10
1629869670000|2021-08-25 05:34:30|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|1
1629869680000|2021-08-25 05:34:40|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|1
1629869690000|2021-08-25 05:34:50|7032.2|7029.4|7030.8|7028|7032.2|7029.4|7030.8|7028|37
1629869700000|2021-08-25 05:35:00|||||||||41
1629869710000|2021-08-25 05:35:10|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7
1629869720000|2021-08-25 05:35:20|7030.8|7028|7030.8|7028|7030.8|7028|7030.8|7028|17
1629869730000|2021-08-25 05:35:30|||||||||13
1629869740000|2021-08-25 05:35:40|||||||||1
1629869750000|2021-08-25 05:35:50|||||||||19
1629869770000|2021-08-25 05:36:10|7030.4|7027.6|7030.3|7027.5|7030.4|7027.6|7030.3|7027.5|3
1629869780000|2021-08-25 05:36:20|7029.4|7026.6|7028.8|7026|7029.4|7026.6|7028.8|7026|2
1629869790000|2021-08-25 05:36:30|7028.3|7025.5|7028.8|7026|7028.8|7026|7028.3|7025.5|1
1629869800000|2021-08-25 05:36:40|7029.7|7026.9|7029.8|7027|7029.8|7027|7029.7|7026.9|3
1629869810000|2021-08-25 05:36:50|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|0
1629869820000|2021-08-25 05:37:00|7031.2|7028.4|7031.3|7028.5|7031.3|7028.5|7030.8|7028|6
1629869830000|2021-08-25 05:37:10|7031.8|7029|7032.8|7030|7032.8|7030|7031.8|7029|2
1629869840000|2021-08-25 05:37:20|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|2
1629869850000|2021-08-25 05:37:30|7033.8|7031|7032.8|7030|7034.3|7031.5|7032.8|7030|15
1629869860000|2021-08-25 05:37:40|7033.8|7031|7033.8|7031|7034.8|7032|7033.8|7031|16
1629869870000|2021-08-25 05:37:50|||||||||1
1629869880000|2021-08-25 05:38:00|7034|7031.2|7035.8|7033|7036.8|7034|7034|7031.2|8
1629869890000|2021-08-25 05:38:10|7035.9|7033.1|7035.3|7032.5|7036.3|7033.5|7035.3|7032.5|2
1629869900000|2021-08-25 05:38:20|7035.8|7033|7035.8|7033|7035.8|7033|7035.8|7033|0
1629869910000|2021-08-25 05:38:30|7035.3|7032.5|7034.3|7031.5|7035.3|7032.5|7034.3|7031.5|1
1629869920000|2021-08-25 05:38:40|||||||||2
1629869940000|2021-08-25 05:39:00|7033.4|7030.6|7033.3|7030.5|7033.4|7030.6|7033.3|7030.5|2
1629869950000|2021-08-25 05:39:10|||||||||4
1629869970000|2021-08-25 05:39:30|7032.8|7030|7032.8|7030|7032.8|7030|7032.4|7029.6|1
1629869980000|2021-08-25 05:39:40|7033.3|7030.5|7034.3|7031.5|7034.8|7032|7033.3|7030.5|18
1629869990000|2021-08-25 05:39:50|7034.8|7032|7034.3|7031.5|7034.8|7032|7034.3|7031.5|9
1629870000000|2021-08-25 05:40:00|7034.2|7031.4|7032.8|7030|7034.2|7031.4|7032.8|7030|0
1629870020000|2021-08-25 05:40:20|7032.4|7029.6|7032.3|7029.5|7032.4|7029.6|7032.3|7029.5|1
1629870030000|2021-08-25 05:40:30|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|3
1629870040000|2021-08-25 05:40:40|7031.4|7028.6|7031.2|7028.4|7031.4|7028.6|7031.2|7028.4|1
1629870050000|2021-08-25 05:40:50|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|2
1629870070000|2021-08-25 05:41:10|7031.2|7028.4|7031.7|7028.9|7031.7|7028.9|7031.2|7028.4|3
1629870090000|2021-08-25 05:41:30|7031.3|7028.5|7031.8|7029|7031.8|7029|7031.3|7028.5|0
1629870100000|2021-08-25 05:41:40|7031.7|7028.9|7031.7|7028.9|7031.7|7028.9|7031.7|7028.9|0
1629870110000|2021-08-25 05:41:50|7031.2|7028.4|7030.3|7027.5|7031.2|7028.4|7030.3|7027.5|0
1629870120000|2021-08-25 05:42:00|7030.7|7027.9|7030.7|7027.9|7030.8|7028|7030.3|7027.5|1
1629870130000|2021-08-25 05:42:10|7031.2|7028.4|7031.3|7028.5|7031.3|7028.5|7031.2|7028.4|4
1629870140000|2021-08-25 05:42:20|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|0
1629870150000|2021-08-25 05:42:30|7033.3|7030.5|7033.3|7030.5|7033.8|7031|7033.3|7030.5|3
1629870160000|2021-08-25 05:42:40|7034.2|7031.4|7034.2|7031.4|7034.2|7031.4|7034.2|7031.4|0
1629870170000|2021-08-25 05:42:50|7033.7|7030.9|7033.7|7030.9|7033.7|7030.9|7033.7|7030.9|5
1629870180000|2021-08-25 05:43:00|7034.2|7031.4|7035.2|7032.4|7035.2|7032.4|7034.2|7031.4|9
1629870190000|2021-08-25 05:43:10|7035.3|7032.5|7035.3|7032.5|7035.7|7032.9|7035.2|7032.4|7
1629870200000|2021-08-25 05:43:20|7035.2|7032.4|7034.7|7031.9|7035.2|7032.4|7034.7|7031.9|2
1629870210000|2021-08-25 05:43:30|7035.2|7032.4|7035.3|7032.5|7035.3|7032.5|7035.2|7032.4|0
1629870220000|2021-08-25 05:43:40|7035.7|7032.9|7036.3|7033.5|7036.3|7033.5|7035.7|7032.9|1
1629870230000|2021-08-25 05:43:50|7036.4|7033.6|7036.2|7033.4|7036.8|7034|7036.2|7033.4|6
1629870240000|2021-08-25 05:44:00|7036.1|7033.3|7033.8|7031|7036.1|7033.3|7033.8|7031|5
1629870270000|2021-08-25 05:44:30|7033.4|7030.6|7032.7|7029.9|7033.8|7031|7032.7|7029.9|2
1629870280000|2021-08-25 05:44:40|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|3
1629870290000|2021-08-25 05:44:50|7032.8|7030|7032.8|7030|7032.8|7030|7032.7|7029.9|0
1629870310000|2021-08-25 05:45:10|7032.7|7029.9|7031.3|7028.5|7032.7|7029.9|7031.3|7028.5|8
1629870320000|2021-08-25 05:45:20|7031.2|7028.4|7031.2|7028.4|7031.7|7028.9|7031.2|7028.4|2
1629870330000|2021-08-25 05:45:30|7030.7|7027.9|7030.8|7028|7030.8|7028|7030.7|7027.9|0
1629870340000|2021-08-25 05:45:40|7030.7|7027.9|7030.2|7027.4|7030.7|7027.9|7030.2|7027.4|0
1629870360000|2021-08-25 05:46:00|7029.8|7027|7030.2|7027.4|7030.3|7027.5|7029.8|7027|0
1629870370000|2021-08-25 05:46:10|7029.9|7027.1|7030.2|7027.4|7031.3|7028.5|7029.9|7027.1|0
1629870380000|2021-08-25 05:46:20|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|0
1629870390000|2021-08-25 05:46:30|7030.7|7027.9|7030.7|7027.9|7031.2|7028.4|7030.7|7027.9|0
1629870400000|2021-08-25 05:46:40|7031.2|7028.4|7031.8|7029|7031.8|7029|7031.2|7028.4|2
1629870410000|2021-08-25 05:46:50|7031.7|7028.9|7031.7|7028.9|7031.7|7028.9|7031.7|7028.9|0
1629870420000|2021-08-25 05:47:00|7031.2|7028.4|7031.2|7028.4|7031.2|7028.4|7031.2|7028.4|0
1629870430000|2021-08-25 05:47:10|7031.7|7028.9|7031.8|7029|7031.8|7029|7031.7|7028.9|1
1629870440000|2021-08-25 05:47:20|7031.7|7028.9|7033.3|7030.5|7033.3|7030.5|7031.7|7028.9|5
1629870450000|2021-08-25 05:47:30|7033.2|7030.4|7033.3|7030.5|7033.3|7030.5|7032.7|7029.9|0
1629870460000|2021-08-25 05:47:40|7034.8|7032|7033.3|7030.5|7034.8|7032|7033.3|7030.5|15
1629870480000|2021-08-25 05:48:00|7033.2|7030.4|7033.3|7030.5|7033.3|7030.5|7033.2|7030.4|0
1629870490000|2021-08-25 05:48:10|7033.2|7030.4|7032.8|7030|7033.2|7030.4|7032.4|7029.6|0
1629870510000|2021-08-25 05:48:30|7032.9|7030.1|7033.3|7030.5|7034.3|7031.5|7032.9|7030.1|1
1629870520000|2021-08-25 05:48:40|7034.3|7031.5|7034.3|7031.5|7034.8|7032|7034.3|7031.5|3
1629870530000|2021-08-25 05:48:50|7033.3|7030.5|7033.7|7030.9|7033.7|7030.9|7033.2|7030.4|2
1629870540000|2021-08-25 05:49:00|7034.2|7031.4|7033.3|7030.5|7034.3|7031.5|7033.3|7030.5|22
1629870560000|2021-08-25 05:49:20|7033.2|7030.4|7030.7|7027.9|7033.2|7030.4|7030.7|7027.9|2
1629870570000|2021-08-25 05:49:30|7030.9|7028.1|7033.3|7030.5|7033.3|7030.5|7030.9|7028.1|108
1629870580000|2021-08-25 05:49:40|7033.2|7030.4|7033.2|7030.4|7034.2|7031.4|7033.2|7030.4|1
1629870590000|2021-08-25 05:49:50|7033.3|7030.5|7034.2|7031.4|7034.3|7031.5|7033.2|7030.4|15
1629870600000|2021-08-25 05:50:00|7034.3|7031.5|7032.9|7030.1|7034.3|7031.5|7032.9|7030.1|7
1629870610000|2021-08-25 05:50:10|7033.7|7030.9|7033.7|7030.9|7033.7|7030.9|7033.7|7030.9|0
1629870640000|2021-08-25 05:50:40|7033.2|7030.4|7031.2|7028.4|7033.2|7030.4|7031.2|7028.4|1
1629870650000|2021-08-25 05:50:50|7031.3|7028.5|7031.2|7028.4|7031.3|7028.5|7031.2|7028.4|3
1629870660000|2021-08-25 05:51:00|7030.7|7027.9|7030.2|7027.4|7030.7|7027.9|7030.2|7027.4|8
1629870670000|2021-08-25 05:51:10|7029.8|7025.8|7028.7|7025.9|7029.8|7026.9|7028.7|7025.8|2
1629870680000|2021-08-25 05:51:20|7028.2|7025.4|7028.7|7025.9|7028.7|7025.9|7028.2|7025.4|6
1629870700000|2021-08-25 05:51:40|7028.2|7025.4|7028.1|7025.3|7028.2|7025.4|7028.1|7025.3|32
1629870710000|2021-08-25 05:51:50|7027.2|7024.4|7025.7|7022.9|7027.2|7024.4|7025.7|7022.9|18
1629870720000|2021-08-25 05:52:00|7026.1|7023.3|7027.2|7024.4|7027.2|7024.4|7026.1|7022.8|4
1629870730000|2021-08-25 05:52:10|7027.1|7024.3|7027.7|7024.9|7027.7|7024.9|7026.7|7023.9|8
1629870760000|2021-08-25 05:52:40|7028.7|7025.9|7028.7|7025.9|7028.7|7025.9|7028.7|7025.9|12
1629870770000|2021-08-25 05:52:50|7028.2|7025.4|7027.7|7024.9|7028.2|7025.4|7027.7|7024.9|2
1629870780000|2021-08-25 05:53:00|7027.6|7024.8|7027.7|7024.9|7027.7|7024.9|7027.2|7024.4|0
1629870790000|2021-08-25 05:53:10|7027.9|7025.1|7028.7|7025.9|7029.2|7026.4|7027.9|7025.1|11
1629870800000|2021-08-25 05:53:20|7029.2|7026.4|7030.2|7027.4|7030.2|7027.4|7029.2|7026.4|0
1629870810000|2021-08-25 05:53:30|7029.7|7026.9|7029.7|7026.9|7029.7|7026.9|7029.7|7026.9|0
1629870820000|2021-08-25 05:53:40|7030.1|7027.3|7031.2|7028.4|7031.2|7028.4|7030.1|7027.3|1
1629870830000|2021-08-25 05:53:50|7030.7|7027.9|7031.2|7028.4|7031.2|7028.4|7030.2|7027.4|3
1629870840000|2021-08-25 05:54:00|7030.7|7027.9|7030.7|7027.9|7031.3|7028.5|7030.7|7027.9|6
1629870860000|2021-08-25 05:54:20|7031.2|7028.4|7031.3|7028.5|7031.3|7028.5|7031.2|7028.4|3
1629870880000|2021-08-25 05:54:40|7032.2|7029.4|7033.2|7030.4|7033.2|7030.4|7032.2|7029.4|6
1629870890000|2021-08-25 05:54:50|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|1
1629870910000|2021-08-25 05:55:10|7033.7|7030.9|7033.7|7030.9|7033.7|7030.9|7033.7|7030.9|0
1629870920000|2021-08-25 05:55:20|7033.2|7030.4|7033.2|7030.4|7033.2|7030.4|7033.2|7030.4|9
1629870930000|2021-08-25 05:55:30|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|0
1629870940000|2021-08-25 05:55:40|7033.8|7029.8|7033.2|7030.4|7033.8|7030.4|7033.2|7029.8|0
1629870950000|2021-08-25 05:55:50|7033.3|7030.5|7033.2|7030.4|7033.8|7030.5|7033.2|7029.8|0
1629870960000|2021-08-25 05:56:00|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|1
1629870970000|2021-08-25 05:56:10|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|0
1629870980000|2021-08-25 05:56:20|7032.2|7029.4|7032.2|7029.4|7032.2|7029.4|7032.2|7029.4|0
1629870990000|2021-08-25 05:56:30|||||||||4
1629871000000|2021-08-25 05:56:40|7031.7|7028.9|7031.7|7028.9|7031.7|7028.9|7031.7|7028.9|1
1629871020000|2021-08-25 05:57:00|7030.8|7028|7030.7|7027.9|7030.8|7028|7030.7|7027.9|1
1629871060000|2021-08-25 05:57:40|7030.3|7027.5|7030.2|7027.4|7030.3|7027.5|7030.2|7027.4|0
1629871070000|2021-08-25 05:57:50|7030.1|7027.3|7028.8|7026|7030.1|7027.3|7028.1|7025.3|8
1629871080000|2021-08-25 05:58:00|7028.7|7025.9|7029.2|7026.4|7029.7|7026.9|7028.7|7025.9|0
1629871090000|2021-08-25 05:58:10|7029.1|7026.3|7028.7|7025.9|7029.1|7026.3|7028.7|7025.9|0
1629871110000|2021-08-25 05:58:30|7029.1|7026.3|7029.1|7026.3|7029.1|7026.3|7029.1|7026.3|0
1629871120000|2021-08-25 05:58:40|7028.2|7025.4|7028.1|7025.3|7028.2|7025.4|7028.1|7025.3|1
1629871130000|2021-08-25 05:58:50|7027.6|7024.8|7027.7|7024.9|7027.7|7024.9|7027.6|7024.8|0
1629871160000|2021-08-25 05:59:20|7028.1|7025.3|7026.1|7023.3|7028.1|7025.3|7026.1|7023.3|6
1629871170000|2021-08-25 05:59:30|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|7026.3|7023.5|0
1629871180000|2021-08-25 05:59:40|7026.7|7023.9|7026.7|7023.9|7026.7|7023.9|7026.7|7023.9|2
1629871190000|2021-08-25 05:59:50|7027.2|7024.4|7027.2|7024.4|7027.2|7024.4|7027.2|7024.4|4
1629871200000|2021-08-25 06:00:00|7027.3|7024.5|7028.2|7025.4|7028.2|7025.4|7026.2|7023.4|8
1629871210000|2021-08-25 06:00:10|7028.1|7025.3|7029.2|7026.4|7029.2|7026.4|7028.1|7025.3|20
1629871220000|2021-08-25 06:00:20|7029.1|7026.3|7029.1|7026.3|7029.1|7026.3|7029.1|7026.3|1
1629871230000|2021-08-25 06:00:30|7029.2|7026.4|7030.7|7027.9|7030.7|7027.9|7029.2|7026.4|8
1629871240000|2021-08-25 06:00:40|7030.2|7027.4|7029.1|7026.3|7030.2|7027.4|7029.1|7026.3|1
1629871250000|2021-08-25 06:00:50|7029.6|7026.8|7030.1|7027.3|7030.1|7027.3|7029.6|7026.8|5
1629871280000|2021-08-25 06:01:20|7029.1|7026.3|7028.9|7026.1|7029.1|7026.3|7028.7|7025.9|6
1629871290000|2021-08-25 06:01:30|7030.2|7027.4|7030.1|7027.3|7030.3|7027.5|7029.3|7026.5|7
1629871300000|2021-08-25 06:01:40|7029.7|7026.9|7030.2|7027.4|7030.2|7027.4|7029.7|7026.9|7
1629871310000|2021-08-25 06:01:50|7030.7|7027.9|7030.2|7027.4|7030.7|7027.9|7030.2|7027.4|3
1629871320000|2021-08-25 06:02:00|7030.3|7027.5|7030.3|7027.5|7030.8|7028|7030.3|7027.5|0
1629871330000|2021-08-25 06:02:10|7030.2|7027.4|7030.2|7027.4|7030.2|7027.4|7030.2|7027.4|0
1629871350000|2021-08-25 06:02:30|7029.7|7026.9|7028.6|7025.8|7029.7|7026.9|7028.6|7025.8|3
1629871360000|2021-08-25 06:02:40|7028.1|7025.3|7028.7|7025.9|7028.7|7025.9|7028.1|7025.3|1
1629871370000|2021-08-25 06:02:50|7029.7|7026.9|7029.7|7026.9|7029.7|7026.9|7029.7|7026.9|5
1629871380000|2021-08-25 06:03:00|7029.3|7026.5|7028.1|7025.3|7029.8|7026.5|7028.1|7025.3|1
1629871400000|2021-08-25 06:03:20|7028.2|7025.4|7028.2|7025.4|7028.2|7025.4|7028.2|7025.4|2
1629871410000|2021-08-25 06:03:30|7029.1|7026.3|7028.6|7025.8|7029.2|7026.4|7028.6|7025.8|1
1629871420000|2021-08-25 06:03:40|7028.9|7026.1|7030.3|7027.5|7030.3|7027.5|7028.9|7026.1|20
1629871430000|2021-08-25 06:03:50|7030.8|7028|7033.2|7030.4|7033.7|7030.9|7030.8|7028|68
1629871440000|2021-08-25 06:04:00|7033.6|7030.8|7030.9|7028.1|7033.6|7030.8|7030.8|7028|3
1629871450000|2021-08-25 06:04:10|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|0
1629871460000|2021-08-25 06:04:20|7031.4|7027.4|7030.4|7027.6|7031.4|7027.6|7030.3|7027.4|0
1629871470000|2021-08-25 06:04:30|7030.8|7028|7032.3|7029.5|7032.3|7029.5|7030.8|7028|1
1629871480000|2021-08-25 06:04:40|7032.8|7030|7033.9|7031.1|7033.9|7031.1|7032.8|7030|5
1629871490000|2021-08-25 06:04:50|7033.8|7031|7033.8|7031|7033.8|7031|7033.8|7031|0
1629871500000|2021-08-25 06:05:00|7033.4|7030.6|7036.4|7033.6|7036.8|7034|7033.3|7030.5|14
1629871510000|2021-08-25 06:05:10|7036.8|7034|7037.4|7034.6|7037.8|7035|7036.8|7034|11
1629871520000|2021-08-25 06:05:20|7037.8|7035|7039.3|7036.5|7039.3|7036.5|7037.8|7035|22
1629871530000|2021-08-25 06:05:30|7039.2|7036.4|7038.8|7036|7039.2|7036.4|7038.4|7035.6|2
1629871540000|2021-08-25 06:05:40|7038.4|7035.6|7038.8|7036|7038.8|7036|7038.3|7035.5|1
1629871550000|2021-08-25 06:05:50|7038.7|7035.9|7038.4|7035.6|7038.7|7035.9|7038.3|7035.5|0
1629871560000|2021-08-25 06:06:00|7038.3|7035.5|7038.8|7036|7038.8|7036|7038.3|7035.5|5
1629871570000|2021-08-25 06:06:10|7038.4|7035.6|7039.4|7036.6|7039.4|7036.6|7038.4|7035.6|4
1629871580000|2021-08-25 06:06:20|7039.9|7037.1|7040.3|7037.5|7040.8|7038|7039.4|7036.6|8
1629871590000|2021-08-25 06:06:30|7040.8|7038|7041.2|7038.4|7042.2|7039.4|7040.3|7037.5|43
1629871600000|2021-08-25 06:06:40|7041.1|7038.3|7044.3|7041.5|7044.3|7041.5|7041.1|7038.3|22
1629871610000|2021-08-25 06:06:50|7044.2|7041.4|7043.1|7040.3|7044.2|7041.4|7043.1|7040.3|19
1629871620000|2021-08-25 06:07:00|7042.7|7039.9|7040.3|7037.5|7042.7|7039.9|7040.2|7037.4|3
1629871630000|2021-08-25 06:07:10|7040.2|7037.4|7040.2|7037.4|7040.3|7037.5|7039.7|7036.9|1
1629871640000|2021-08-25 06:07:20|7039.8|7037|7039.2|7036.4|7039.8|7037|7039.2|7036.4|29
1629871650000|2021-08-25 06:07:30|7039.6|7036.8|7039.8|7037|7039.8|7037|7039.6|7036.8|34
1629871660000|2021-08-25 06:07:40|7039.9|7037.1|7040.3|7037.5|7040.6|7037.8|7039.9|7037.1|9
1629871670000|2021-08-25 06:07:50|7040.7|7037.9|7039.7|7036.9|7040.7|7037.9|7039.3|7036.5|3
1629871680000|2021-08-25 06:08:00|7040.1|7037.3|7039.2|7036.4|7040.1|7037.3|7039.2|7036.4|12
1629871690000|2021-08-25 06:08:10|||||||||2
1629871700000|2021-08-25 06:08:20|7039.6|7036.8|7039.4|7036.6|7039.8|7037|7039.4|7036.6|2
1629871710000|2021-08-25 06:08:30|7041|7037|7040.8|7038|7041.3|7038.5|7039.4|7036.6|13
1629871720000|2021-08-25 06:08:40|7041.1|7038.3|7041.2|7038.4|7041.2|7038.4|7041.1|7038.3|2
1629871730000|2021-08-25 06:08:50|7040.4|7037.6|7040.1|7037.3|7040.4|7037.6|7040.1|7037.3|3
1629871740000|2021-08-25 06:09:00|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|10
1629871750000|2021-08-25 06:09:10|||||||||1
1629871760000|2021-08-25 06:09:20|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|4
1629871770000|2021-08-25 06:09:30|7035.4|7032.6|7034.3|7031.5|7035.8|7033|7034.3|7031.5|13
1629871780000|2021-08-25 06:09:40|7033.8|7031|7033.4|7030.6|7033.8|7031|7033.4|7030.6|7
1629871790000|2021-08-25 06:09:50|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|30
1629871800000|2021-08-25 06:10:00|7033.4|7030.6|7033.9|7031.1|7035.9|7033.1|7033.4|7030.6|1
1629871820000|2021-08-25 06:10:20|7033|7030.2|7033.4|7030.6|7033.4|7030.6|7032.9|7030.1|18
1629871840000|2021-08-25 06:10:40|7033.3|7030.5|7033.4|7030.6|7033.4|7030.6|7033.3|7030.5|0
1629871850000|2021-08-25 06:10:50|7033.3|7030.5|7033.4|7030.6|7033.4|7030.6|7032.9|7030.1|10
1629871860000|2021-08-25 06:11:00|7033.3|7030.5|7033.4|7030.6|7033.4|7030.6|7032.9|7030.1|9
1629871870000|2021-08-25 06:11:10|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|0
1629871880000|2021-08-25 06:11:20|7033.4|7030.6|7033.3|7030.5|7035.1|7032.3|7033.3|7030.5|25
1629871890000|2021-08-25 06:11:30|7033.4|7030.6|7030.8|7028|7033.4|7030.6|7030.3|7027.5|26
1629871900000|2021-08-25 06:11:40|7030.6|7027.8|7029.4|7026.6|7030.6|7027.8|7028.3|7025.5|1
1629871910000|2021-08-25 06:11:50|7030.8|7028|7030.8|7028|7030.8|7028|7030.8|7028|0
1629871920000|2021-08-25 06:12:00|7031.3|7028.5|7030.8|7028|7031.3|7028.5|7030.3|7027.5|1
1629871930000|2021-08-25 06:12:10|7031.8|7029|7031.8|7029|7032.3|7029.5|7031.3|7028.5|8
1629871940000|2021-08-25 06:12:20|7031.3|7028.5|7030.3|7027.5|7031.3|7028.5|7029.8|7027|0
1629871950000|2021-08-25 06:12:30|7030.4|7027.6|7032.8|7030|7032.8|7030|7030.3|7027.5|7
1629871960000|2021-08-25 06:12:40|7031.8|7029|7034.8|7032|7034.8|7032|7031.8|7029|8
1629871970000|2021-08-25 06:12:50|7034.4|7031.6|7034.3|7031.5|7036.3|7033.5|7034.3|7031.5|14
1629871980000|2021-08-25 06:13:00|7034|7031.2|7034.8|7032|7034.8|7032|7034|7031.2|0
1629871990000|2021-08-25 06:13:10|7035.3|7032.5|7035.3|7032.5|7035.3|7032.5|7035.3|7032.5|1
1629872000000|2021-08-25 06:13:20|7036.8|7034|7038|7035.2|7038|7035.2|7036.8|7034|14
1629872010000|2021-08-25 06:13:30|7038.4|7035.6|7039.4|7036.6|7039.4|7036.6|7038.4|7035.6|8
1629872020000|2021-08-25 06:13:40|7039.3|7036.5|7039.3|7036.5|7039.8|7037|7038.9|7036.1|4
1629872030000|2021-08-25 06:13:50|7039.4|7036.6|7039.8|7037|7041.3|7038.5|7039.2|7036.4|91
1629872040000|2021-08-25 06:14:00|7040.3|7037.5|7042.1|7039.3|7042.2|7039.4|7039.3|7036.5|16
1629872050000|2021-08-25 06:14:10|7041.3|7038.5|7037.8|7035|7041.3|7038.5|7037.8|7035|6
1629872060000|2021-08-25 06:14:20|7038.2|7035.4|7039.8|7037|7039.8|7037|7038.2|7035.4|1
1629872070000|2021-08-25 06:14:30|7039.7|7036.9|7039.3|7036.5|7039.8|7037|7039.2|7036.4|7
1629872080000|2021-08-25 06:14:40|7039.8|7037|7038.8|7036|7039.9|7037.1|7038.3|7035.5|25
1629872090000|2021-08-25 06:14:50|7038.3|7035.5|7038.3|7035.5|7038.4|7035.6|7038.3|7035.5|11
1629872100000|2021-08-25 06:15:00|7037.9|7035.1|7038.3|7035.5|7038.8|7036|7037.9|7035.1|24
1629872110000|2021-08-25 06:15:10|7038.4|7035.6|7038.8|7036|7038.8|7036|7038.3|7035.5|19
1629872120000|2021-08-25 06:15:20|7039.8|7037|7039.7|7036.9|7039.8|7037|7039.7|7036.9|5
1629872130000|2021-08-25 06:15:30|7039.8|7037|7039.3|7036.5|7039.8|7037|7039.3|7036.5|0
1629872140000|2021-08-25 06:15:40|7039.8|7037|7039.3|7036.5|7039.8|7037|7039.3|7036.5|2
1629872150000|2021-08-25 06:15:50|7039.8|7037|7039.8|7037|7039.8|7037|7039.8|7037|0
1629872160000|2021-08-25 06:16:00|7039.3|7036.5|7039.8|7037|7039.8|7037|7039.2|7036.4|3
1629872170000|2021-08-25 06:16:10|7039.3|7036.5|7040.3|7037.5|7040.3|7037.5|7039.3|7036.5|9
1629872180000|2021-08-25 06:16:20|7040.2|7037.4|7040.3|7037.5|7040.3|7037.5|7039.8|7037|0
1629872190000|2021-08-25 06:16:30|7039.8|7037|7038.8|7036|7039.8|7037|7038.8|7036|11
1629872200000|2021-08-25 06:16:40|7039.6|7036.8|7039.7|7036.9|7040.3|7037.5|7039.2|7036.4|11
1629872210000|2021-08-25 06:16:50|7039.8|7037|7039.8|7037|7039.8|7037|7039.8|7037|0
1629872220000|2021-08-25 06:17:00|7039.5|7036.7|7037.8|7035|7039.5|7036.7|7037.2|7034.4|21
1629872230000|2021-08-25 06:17:10|7038.8|7036|7039.8|7037|7040.7|7037.9|7038.8|7036|2
1629872240000|2021-08-25 06:17:20|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|7040.2|7037.4|7
1629872250000|2021-08-25 06:17:30|7041.2|7038.4|7042.3|7039.5|7042.3|7039.5|7041.2|7038.4|4
1629872270000|2021-08-25 06:17:50|7042.2|7039.4|7042.2|7039.4|7042.3|7039.5|7042.2|7039.4|1
1629872280000|2021-08-25 06:18:00|7042.1|7039.3|7039.8|7037|7042.1|7039.3|7039.8|7037|0
1629872290000|2021-08-25 06:18:10|7039.2|7036.4|7037.8|7035|7039.2|7036.4|7036.2|7033.4|12
1629872300000|2021-08-25 06:18:20|7039.3|7036.5|7039.4|7036.6|7040.3|7037.5|7039.3|7036.5|29
1629872310000|2021-08-25 06:18:30|7040.3|7037.5|7040.8|7038|7041.3|7038.5|7040.3|7037.5|5
1629872320000|2021-08-25 06:18:40|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|1
1629872340000|2021-08-25 06:19:00|7040.4|7037.6|7040.4|7037.6|7040.4|7037.6|7040.4|7037.6|0
1629872350000|2021-08-25 06:19:10|7040.3|7037.5|7039.8|7037|7040.3|7037.5|7039.2|7036.4|17
1629872360000|2021-08-25 06:19:20|7040.1|7037.3|7038.3|7035.5|7040.1|7037.3|7037.3|7034.5|13
1629872370000|2021-08-25 06:19:30|7038.6|7035.8|7038.3|7035.5|7038.6|7035.8|7038.2|7035.4|8
1629872380000|2021-08-25 06:19:40|7038.8|7036|7040.3|7037.5|7040.3|7037.5|7038.8|7036|1
1629872390000|2021-08-25 06:19:50|7040.8|7038|7040.7|7037.9|7040.8|7038|7039.9|7037.1|0
1629872400000|2021-08-25 06:20:00|7040.3|7037.5|7038.8|7036|7040.3|7037.5|7038.3|7035.5|7
1629872410000|2021-08-25 06:20:10|7039.8|7037|7038.8|7036|7039.8|7037|7038.2|7035.4|6
1629872420000|2021-08-25 06:20:20|7039.3|7036.5|7039.8|7037|7039.8|7037|7039.3|7036.5|3
1629872440000|2021-08-25 06:20:40|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|0
1629872450000|2021-08-25 06:20:50|7039.8|7037|7039.8|7037|7039.8|7037|7039.8|7037|1
1629872460000|2021-08-25 06:21:00|7040.3|7037.5|7039.8|7037|7040.3|7037.5|7039.3|7036.5|3
1629872470000|2021-08-25 06:21:10|7040.3|7037.5|7040.3|7037.5|7040.8|7038|7038.7|7035.9|4
1629872480000|2021-08-25 06:21:20|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|0
1629872490000|2021-08-25 06:21:30|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|2
1629872500000|2021-08-25 06:21:40|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|0
1629872510000|2021-08-25 06:21:50|7040.3|7037.5|7040.8|7038|7040.8|7038|7040.3|7037.5|1
1629872520000|2021-08-25 06:22:00|7042.2|7039.4|7041.3|7038.5|7042.3|7039.5|7041.3|7038.5|20
1629872530000|2021-08-25 06:22:10|7040.8|7038|7040.3|7037.5|7041.3|7038.5|7040.3|7037.5|3
1629872540000|2021-08-25 06:22:20|||||||||3
1629872550000|2021-08-25 06:22:30|7040.2|7037.4|7039.3|7036.5|7040.3|7037.5|7038.8|7036|56
1629872560000|2021-08-25 06:22:40|7039|7036.2|7037.8|7035|7039|7036.2|7037.3|7034.5|5
1629872570000|2021-08-25 06:22:50|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|0
1629872580000|2021-08-25 06:23:00|7040.4|7037.6|7041.3|7038.5|7042.6|7039.8|7040.4|7037.6|419
1629872590000|2021-08-25 06:23:10|7040.5|7037.7|7042.5|7039.7|7042.5|7039.7|7040.5|7037.7|9
1629872600000|2021-08-25 06:23:20|7042.4|7039.6|7039.5|7036.7|7042.4|7039.6|7039.5|7036.7|14
1629872610000|2021-08-25 06:23:30|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|0
1629872620000|2021-08-25 06:23:40|7039.6|7036.8|7038.5|7035.7|7039.6|7036.8|7038.5|7035.7|1
1629872630000|2021-08-25 06:23:50|||||||||1
1629872640000|2021-08-25 06:24:00|7037.5|7034.7|7038.5|7035.7|7038.5|7035.7|7037.5|7034.7|24
1629872650000|2021-08-25 06:24:10|7037.5|7034.7|7037.4|7034.6|7037.5|7034.7|7036|7033.2|61
1629872660000|2021-08-25 06:24:20|7037.5|7034.7|7036.5|7033.7|7037.5|7034.7|7035.3|7032.5|48
1629872670000|2021-08-25 06:24:30|7037|7034.2|7036|7033.2|7037|7034.2|7036|7033.2|2
1629872680000|2021-08-25 06:24:40|7036.9|7034.1|7036.5|7033.7|7036.9|7034.1|7036.5|7033.7|3
1629872690000|2021-08-25 06:24:50|7036|7033.2|7035.5|7032.7|7036.5|7033.7|7034.9|7032.1|4
1629872700000|2021-08-25 06:25:00|||||||||3
1629872710000|2021-08-25 06:25:10|7035.9|7033.1|7035.5|7032.7|7035.9|7033.1|7035.5|7032.7|2
1629872730000|2021-08-25 06:25:30|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7034.9|7032.1|0
1629872740000|2021-08-25 06:25:40|7035.3|7032.5|7034.9|7032.1|7035.3|7032.5|7034.9|7032.1|0
1629872750000|2021-08-25 06:25:50|7035|7032.2|7035.5|7032.7|7035.5|7032.7|7034.5|7031.7|0
1629872770000|2021-08-25 06:26:10|7035.4|7032.6|7034.5|7031.7|7035.4|7032.6|7034.5|7031.7|0
1629872780000|2021-08-25 06:26:20|7035.5|7032.7|7036|7033.2|7036|7033.2|7035.4|7032.6|8
1629872790000|2021-08-25 06:26:30|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|1
1629872810000|2021-08-25 06:26:50|7034.9|7032.1|7035|7032.2|7035|7032.2|7034.9|7032.1|6
1629872820000|2021-08-25 06:27:00|||||||||4
1629872830000|2021-08-25 06:27:10|7034.5|7031.7|7032.4|7029.6|7034.5|7031.7|7029.9|7027.1|60
1629872840000|2021-08-25 06:27:20|7032.3|7029.5|7031.8|7029|7032.3|7029.5|7031.8|7029|2
1629872850000|2021-08-25 06:27:30|7031.7|7028.9|7031.3|7028.5|7031.8|7029|7031.3|7028.5|2
1629872860000|2021-08-25 06:27:40|7031.4|7028.6|7031.4|7028.6|7032.3|7029.5|7031.3|7028.5|1
1629872880000|2021-08-25 06:28:00|7032.2|7029.4|7034.8|7032|7034.8|7032|7032.2|7029.4|16
1629872890000|2021-08-25 06:28:10|7035.3|7032.5|7035.3|7032.5|7035.8|7033|7034.8|7032|0
1629872900000|2021-08-25 06:28:20|7035.2|7032.4|7034.8|7032|7035.3|7032.5|7034.8|7032|1
1629872910000|2021-08-25 06:28:30|7035.7|7032.9|7035.7|7032.9|7035.8|7033|7035.7|7032.9|16
1629872920000|2021-08-25 06:28:40|7034.7|7031.9|7034.2|7031.4|7034.7|7031.9|7034.2|7031.4|23
1629872930000|2021-08-25 06:28:50|7034.3|7031.5|7034.2|7031.4|7034.3|7031.5|7034.2|7031.4|0
1629872940000|2021-08-25 06:29:00|7033.8|7031|7033.4|7030.6|7033.8|7031|7032.3|7029.5|0
1629872950000|2021-08-25 06:29:10|7034.3|7031.5|7035.4|7032.6|7035.8|7033|7034.3|7031.5|5
1629872960000|2021-08-25 06:29:20|7035.8|7033|7036.3|7033.5|7037.3|7034.5|7035.8|7033|8
1629872970000|2021-08-25 06:29:30|7036.2|7033.4|7036.2|7033.4|7036.2|7033.4|7036.2|7033.4|0
1629872980000|2021-08-25 06:29:40|7035.7|7032.9|7035.3|7032.5|7035.7|7032.9|7035.2|7032.4|0
1629872990000|2021-08-25 06:29:50|7035.2|7032.4|7035.2|7032.4|7035.2|7032.4|7035.2|7032.4|0
1629873000000|2021-08-25 06:30:00|7033.9|7031.1|7032.7|7029.9|7033.9|7031.1|7032.7|7029.9|1
1629873010000|2021-08-25 06:30:10|7032.3|7029.5|7034.3|7031.5|7034.3|7031.5|7031.7|7028.9|8
1629873020000|2021-08-25 06:30:20|7034.8|7032|7034.4|7031.6|7035.3|7032.5|7034.3|7031.5|1
1629873030000|2021-08-25 06:30:30|7034.8|7032|7034.8|7032|7034.8|7032|7034.8|7032|2
1629873040000|2021-08-25 06:30:40|7035.4|7032.6|7036.4|7033.6|7036.4|7033.6|7035.4|7032.6|4
1629873050000|2021-08-25 06:30:50|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|2
1629873060000|2021-08-25 06:31:00|7036.2|7033.4|7036.3|7033.5|7036.3|7033.5|7036.2|7033.4|3
1629873090000|2021-08-25 06:31:30|7036.2|7033.4|7036.3|7033.5|7036.3|7033.5|7036.2|7033.4|1
1629873100000|2021-08-25 06:31:40|7036.2|7033.4|7036.3|7033.5|7036.3|7033.5|7036.2|7033.4|0
1629873110000|2021-08-25 06:31:50|7036.2|7033.4|7035.8|7033|7036.2|7033.4|7035.7|7032.9|2
1629873120000|2021-08-25 06:32:00|7036.2|7033.4|7036.3|7033.5|7036.3|7033.5|7036.2|7033.4|0
1629873150000|2021-08-25 06:32:30|7036.4|7033.6|7035|7032.2|7036.5|7033.7|7034.9|7032.1|10
1629873160000|2021-08-25 06:32:40|7035.4|7032.6|7034.9|7032.1|7035.4|7032.6|7034.9|7032.1|2
1629873170000|2021-08-25 06:32:50|7034.3|7031.5|7034.8|7032|7034.9|7032.1|7034.3|7031.5|5
1629873180000|2021-08-25 06:33:00|7034.9|7032.1|7035.2|7032.4|7035.3|7032.5|7034.9|7032.1|0
1629873190000|2021-08-25 06:33:10|7035.3|7032.5|7034.8|7032|7035.3|7032.5|7034.8|7032|8
1629873200000|2021-08-25 06:33:20|7034.7|7031.9|7034.2|7031.4|7034.7|7031.9|7034.2|7031.4|2
1629873210000|2021-08-25 06:33:30|7034.3|7031.5|7034.3|7031.5|7034.3|7031.5|7034.2|7031.4|1
1629873240000|2021-08-25 06:34:00|7033.5|7030.7|7031.8|7029|7033.5|7030.7|7031.8|7029|34
1629873260000|2021-08-25 06:34:20|7032.2|7029.4|7031.8|7029|7032.8|7030|7031.8|7029|2
1629873270000|2021-08-25 06:34:30|7031.9|7029.1|7031.9|7029.1|7031.9|7029.1|7031.9|7029.1|0
1629873280000|2021-08-25 06:34:40|7031.8|7029|7031.9|7029.1|7031.9|7029.1|7031.8|7029|0
1629873300000|2021-08-25 06:35:00|7032.4|7029.6|7032.9|7030.1|7033.4|7030.6|7032.2|7029.4|3
1629873310000|2021-08-25 06:35:10|7033.4|7030.6|7033.5|7030.7|7033.5|7030.7|7032.9|7030.1|4
1629873340000|2021-08-25 06:35:40|7034.3|7031.5|7036.4|7033.6|7036.4|7033.6|7034.3|7031.5|4
1629873350000|2021-08-25 06:35:50|7034.9|7032.1|7035.5|7032.7|7035.5|7032.7|7033.9|7031.1|31
1629873360000|2021-08-25 06:36:00|7035.9|7033.1|7034.9|7032.1|7035.9|7033.1|7034.8|7032|4
1629873370000|2021-08-25 06:36:10|7035|7032.2|7036.2|7033.4|7036.2|7033.4|7035|7032.2|5
1629873380000|2021-08-25 06:36:20|7036.4|7033.6|7035.9|7033.1|7036.4|7033.6|7035.8|7033|0
1629873390000|2021-08-25 06:36:30|7036.3|7033.5|7036.4|7033.6|7036.4|7033.6|7036.2|7033.4|3
1629873400000|2021-08-25 06:36:40|7036.5|7033.7|7036.2|7033.4|7036.9|7034.1|7036.2|7033.4|8
1629873410000|2021-08-25 06:36:50|7035.9|7033.1|7035.9|7033.1|7035.9|7033.1|7035.8|7033|0
1629873420000|2021-08-25 06:37:00|7036|7033.2|7035.9|7033.1|7036|7033.2|7035.9|7033.1|0
1629873430000|2021-08-25 06:37:10|7036.3|7033.5|7035.3|7032.5|7036.3|7033.5|7034.3|7031.5|4
1629873440000|2021-08-25 06:37:20|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.3|7032.5|5
1629873460000|2021-08-25 06:37:40|7034.9|7032.1|7033.9|7031.1|7034.9|7032.1|7033.4|7030.6|0
1629873470000|2021-08-25 06:37:50|7033.8|7031|7034.4|7031.6|7034.9|7032.1|7033.8|7031|4
1629873480000|2021-08-25 06:38:00|7034.9|7032.1|7033.5|7030.7|7034.9|7032.1|7033.5|7030.7|6
1629873490000|2021-08-25 06:38:10|7034|7031.2|7034|7031.2|7034|7031.2|7034|7031.2|0
1629873500000|2021-08-25 06:38:20|7034.5|7031.7|7034.4|7031.6|7034.5|7031.7|7034.4|7031.6|6
1629873510000|2021-08-25 06:38:30|7034|7031.2|7033.4|7030.6|7034|7031.2|7033.4|7030.6|1
1629873520000|2021-08-25 06:38:40|7033.1|7029.1|7032.5|7029.7|7033.1|7029.7|7032.5|7029.1|2
1629873530000|2021-08-25 06:38:50|7032.4|7029.6|7031.9|7029.1|7032.4|7029.6|7031.9|7029.1|0
1629873550000|2021-08-25 06:39:10|7031.5|7028.7|7030.9|7028.1|7031.5|7028.7|7030.9|7028.1|1
1629873560000|2021-08-25 06:39:20|7030|7027.2|7029.9|7027.1|7030|7027.2|7029.7|7026.9|6
1629873570000|2021-08-25 06:39:30|7030.5|7027.7|7030.4|7027.6|7030.9|7028.1|7030.4|7027.6|0
1629873580000|2021-08-25 06:39:40|7030.3|7027.5|7029.4|7026.6|7030.3|7027.5|7029.4|7026.6|2
1629873600000|2021-08-25 06:40:00|7029.9|7027.1|7029.9|7027.1|7030|7027.2|7029.9|7027.1|3
1629873610000|2021-08-25 06:40:10|7030|7027.2|7030.4|7027.6|7030.5|7027.7|7030|7027.2|0
1629873620000|2021-08-25 06:40:20|7029.9|7027.1|7030.4|7027.6|7030.4|7027.6|7029.9|7027.1|0
1629873630000|2021-08-25 06:40:30|7029.4|7026.6|7028.9|7026.1|7029.4|7026.6|7028.9|7026.1|13
1629873640000|2021-08-25 06:40:40|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|0
1629873660000|2021-08-25 06:41:00|7028.9|7026.1|7029.4|7026.6|7029.5|7026.7|7028.9|7026.1|4
1629873670000|2021-08-25 06:41:10|7029|7026.2|7029.4|7026.6|7029.5|7026.7|7029|7026.2|2
1629873680000|2021-08-25 06:41:20|7028.9|7026.1|7029|7026.2|7029|7026.2|7028.9|7026.1|10
1629873690000|2021-08-25 06:41:30|7029.4|7026.6|7028.4|7025.6|7030.4|7027.6|7028.4|7025.6|10
1629873700000|2021-08-25 06:41:40|7027.5|7024.7|7027.4|7024.6|7027.9|7025.1|7027.4|7024.6|5
1629873710000|2021-08-25 06:41:50|7028.3|7025.5|7027.9|7025.1|7028.5|7025.7|7027.9|7025.1|6
1629873720000|2021-08-25 06:42:00|7028.4|7025.6|7026.9|7024.1|7028.4|7025.6|7026.9|7024.1|1
1629873740000|2021-08-25 06:42:20|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|7026.4|7023.6|9
1629873750000|2021-08-25 06:42:30|7029.4|7026.6|7032.9|7030.1|7032.9|7030.1|7029.4|7026.6|40
1629873760000|2021-08-25 06:42:40|7033.4|7030.6|7032.4|7029.6|7033.4|7030.6|7032.4|7029.6|8
1629873770000|2021-08-25 06:42:50|7033.4|7030.6|7032.4|7029.6|7033.4|7030.6|7032.4|7029.6|7
1629873780000|2021-08-25 06:43:00|||||||||1
1629873790000|2021-08-25 06:43:10|7032.9|7030.1|7032.4|7029.6|7032.9|7030.1|7032.4|7029.6|0
1629873800000|2021-08-25 06:43:20|7031.9|7029.1|7030.9|7028.1|7031.9|7029.1|7030.9|7028.1|1
1629873810000|2021-08-25 06:43:30|7029.9|7027.1|7032.9|7030.1|7032.9|7030.1|7029.9|7027.1|60
1629873820000|2021-08-25 06:43:40|7032.4|7029.6|7032.9|7030.1|7032.9|7030.1|7031.4|7028.6|11
1629873830000|2021-08-25 06:43:50|7033.4|7030.6|7032.9|7030.1|7033.4|7030.6|7032.4|7029.6|10
1629873840000|2021-08-25 06:44:00|7032.4|7029.6|7033.4|7030.6|7033.4|7030.6|7032.4|7029.6|19
1629873850000|2021-08-25 06:44:10|||||||||4
1629873860000|2021-08-25 06:44:20|7032.9|7030.1|7031.4|7028.6|7032.9|7030.1|7031.4|7028.6|2
1629873870000|2021-08-25 06:44:30|7033.2|7030.4|7031.3|7028.5|7033.2|7030.4|7031.3|7028.5|58
1629873900000|2021-08-25 06:45:00|7031.7|7028.9|7035.2|7032.4|7035.2|7032.4|7031.7|7028.9|16
1629873910000|2021-08-25 06:45:10|7034.4|7031.6|7037.7|7034.9|7037.7|7034.9|7034.3|7031.5|29
1629873920000|2021-08-25 06:45:20|7037.3|7034.5|7037.7|7034.9|7037.7|7034.9|7037.3|7034.5|16
1629873930000|2021-08-25 06:45:30|7037.3|7034.5|7035.3|7032.5|7037.3|7034.5|7034.8|7032|7
1629873940000|2021-08-25 06:45:40|7034.8|7032|7035.2|7032.4|7035.3|7032.5|7034.8|7032|1
1629873950000|2021-08-25 06:45:50|7035.4|7032.6|7036.9|7034.1|7036.9|7034.1|7035.4|7032.6|10
1629873960000|2021-08-25 06:46:00|7036.8|7034|7036.3|7033.5|7036.9|7034.1|7036.3|7033.5|5
1629873970000|2021-08-25 06:46:10|7035.8|7033|7034.8|7032|7035.8|7033|7034.8|7032|1
1629873990000|2021-08-25 06:46:30|7034.4|7031.6|7033.4|7030.6|7034.4|7031.6|7033.4|7030.6|5
1629874000000|2021-08-25 06:46:40|7033.8|7031|7034.3|7031.5|7034.3|7031.5|7033.8|7031|1
1629874010000|2021-08-25 06:46:50|7033.9|7031.1|7033.3|7030.5|7033.9|7031.1|7033.3|7030.5|1
1629874020000|2021-08-25 06:47:00|7033.4|7030.6|7033.4|7030.6|7033.9|7031.1|7033.4|7030.6|12
1629874040000|2021-08-25 06:47:20|7033.3|7030.5|7033.9|7031.1|7033.9|7031.1|7033.3|7030.5|1
1629874050000|2021-08-25 06:47:30|7034.4|7031.6|7035.4|7032.6|7035.4|7032.6|7034.4|7031.6|6
1629874060000|2021-08-25 06:47:40|7035.2|7032.4|7033.9|7031.1|7035.2|7032.4|7033.9|7031.1|6
1629874070000|2021-08-25 06:47:50|7033.4|7030.6|7034.4|7031.6|7034.4|7031.6|7032.9|7030.1|9
1629874080000|2021-08-25 06:48:00|7033.9|7031.1|7033.3|7030.5|7034.4|7031.6|7033.3|7030.5|7
1629874090000|2021-08-25 06:48:10|7032.9|7030.1|7031.9|7029.1|7032.9|7030.1|7031.4|7028.6|5
1629874100000|2021-08-25 06:48:20|7031.8|7029|7031.9|7029.1|7031.9|7029.1|7031.4|7028.6|3
1629874110000|2021-08-25 06:48:30|7032.3|7029.5|7031.8|7029|7032.4|7029.6|7031.8|7029|3
1629874120000|2021-08-25 06:48:40|7031.9|7029.1|7032.3|7029.5|7032.3|7029.5|7031.9|7029.1|20
1629874140000|2021-08-25 06:49:00|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|3
1629874150000|2021-08-25 06:49:10|||||||||1
1629874160000|2021-08-25 06:49:20|7031.6|7028.8|7029.3|7026.5|7031.6|7028.8|7029.3|7026.5|11
1629874170000|2021-08-25 06:49:30|7028.8|7026|7028.8|7026|7028.8|7026|7028.8|7026|1
1629874180000|2021-08-25 06:49:40|7029.3|7026.5|7028.8|7026|7029.3|7026.5|7028.8|7026|0
1629874190000|2021-08-25 06:49:50|7028.9|7026.1|7028.4|7025.6|7028.9|7026.1|7028.4|7025.6|2
1629874200000|2021-08-25 06:50:00|7028.9|7026.1|7033.3|7030.5|7034.8|7032|7028.9|7026.1|24
1629874210000|2021-08-25 06:50:10|7033.8|7031|7032.2|7029.4|7033.8|7031|7032.2|7029.4|14
1629874230000|2021-08-25 06:50:30|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|0
1629874240000|2021-08-25 06:50:40|7032.2|7029.4|7032.2|7029.4|7032.4|7029.6|7032.2|7029.4|0
1629874260000|2021-08-25 06:51:00|7031.8|7029|7030.4|7027.6|7031.8|7029|7030.3|7027.5|0
1629874270000|2021-08-25 06:51:10|7030.8|7028|7030.3|7027.5|7030.8|7028|7030.2|7027.4|2
1629874280000|2021-08-25 06:51:20|7030.2|7027.4|7030.8|7028|7030.8|7028|7030.2|7027.4|2
1629874290000|2021-08-25 06:51:30|7030.4|7027.6|7031.4|7028.6|7031.4|7028.6|7030.3|7027.5|2
1629874300000|2021-08-25 06:51:40|7031.3|7028.5|7031.2|7028.4|7031.3|7028.5|7031.2|7028.4|1
1629874320000|2021-08-25 06:52:00|7030.8|7028|7032.2|7029.4|7032.2|7029.4|7029.2|7026.4|6
1629874330000|2021-08-25 06:52:10|7032.7|7029.9|7033.1|7030.3|7033.2|7030.4|7032.7|7029.9|11
1629874340000|2021-08-25 06:52:20|7032.6|7029.8|7032.7|7029.9|7032.7|7029.9|7032.6|7029.8|2
1629874350000|2021-08-25 06:52:30|7032.6|7029.8|7033.2|7030.4|7033.2|7030.4|7032.6|7029.8|9
1629874360000|2021-08-25 06:52:40|7033.1|7030.3|7032.6|7029.8|7033.1|7030.3|7032.6|7029.8|0
1629874370000|2021-08-25 06:52:50|7032.5|7029.7|7032.6|7029.8|7032.6|7029.8|7031.2|7028.4|187
1629874380000|2021-08-25 06:53:00|7032.7|7029.9|7034.3|7031.5|7034.3|7031.5|7032.7|7029.9|15
1629874390000|2021-08-25 06:53:10|7035.1|7032.3|7035.1|7032.3|7035.2|7032.4|7035.1|7032.3|2
1629874400000|2021-08-25 06:53:20|7036.6|7033.8|7035.2|7032.4|7036.6|7033.8|7035.1|7032.3|10
1629874410000|2021-08-25 06:53:30|7036.1|7033.3|7034.6|7031.8|7036.1|7033.3|7034.6|7031.8|1
1629874420000|2021-08-25 06:53:40|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7034.7|7031.9|1
1629874440000|2021-08-25 06:54:00|7036|7033.2|7035.6|7032.8|7036|7033.2|7035.1|7032.3|7
1629874450000|2021-08-25 06:54:10|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|0
1629874470000|2021-08-25 06:54:30|7035.2|7032.4|7036.2|7033.4|7036.2|7033.4|7035.1|7032.3|2
1629874480000|2021-08-25 06:54:40|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7035.6|7032.8|1
1629874490000|2021-08-25 06:54:50|7035.6|7032.8|7034.6|7031.8|7035.6|7032.8|7033.6|7030.8|9
1629874500000|2021-08-25 06:55:00|7034.2|7031.4|7034.2|7031.4|7034.2|7031.4|7034.2|7031.4|0
1629874510000|2021-08-25 06:55:10|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|7033.6|7030.8|0
1629874520000|2021-08-25 06:55:20|7034.2|7031.4|7034.2|7031.4|7034.2|7031.4|7033.6|7030.8|2
1629874530000|2021-08-25 06:55:30|7033.7|7030.9|7033.6|7030.8|7033.7|7030.9|7033.6|7030.8|3
1629874540000|2021-08-25 06:55:40|7033.2|7030.4|7033.2|7030.4|7033.2|7030.4|7033.2|7030.4|1
1629874550000|2021-08-25 06:55:50|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|7033.1|7030.3|0
1629874560000|2021-08-25 06:56:00|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|2
1629874570000|2021-08-25 06:56:10|||||||||6
1629874580000|2021-08-25 06:56:20|7033.1|7030.3|7032.6|7029.8|7033.1|7030.3|7032.6|7029.8|117
1629874600000|2021-08-25 06:56:40|7032.5|7029.7|7032.6|7029.8|7032.6|7029.8|7029.6|7026.8|17
1629874610000|2021-08-25 06:56:50|7032.1|7029.3|7030.1|7027.3|7032.1|7029.3|7030.1|7027.3|6
1629874620000|2021-08-25 06:57:00|7030.2|7027.4|7030.1|7027.3|7030.2|7027.4|7030.1|7027.3|2
1629874630000|2021-08-25 06:57:10|7029.1|7026.3|7027.6|7024.8|7029.1|7026.3|7026.6|7023.8|42
1629874640000|2021-08-25 06:57:20|7028.1|7025.3|7028.1|7025.3|7029.1|7026.3|7027.6|7024.7|27
1629874650000|2021-08-25 06:57:30|7028.2|7025.4|7029.1|7026.3|7029.1|7026.3|7028.1|7025.3|41
1629874660000|2021-08-25 06:57:40|7028.6|7025.8|7031.1|7028.3|7032.6|7029.8|7028.6|7025.8|100
1629874670000|2021-08-25 06:57:50|7032|7029.2|7032.6|7029.8|7033.1|7030.3|7032|7029.2|11
1629874680000|2021-08-25 06:58:00|7033.1|7030.3|7032.5|7029.7|7033.1|7030.3|7032.5|7029.7|6
1629874690000|2021-08-25 06:58:10|7032.1|7029.3|7033.1|7030.3|7033.1|7030.3|7032.1|7029.3|6
1629874700000|2021-08-25 06:58:20|7035.1|7032.3|7036.6|7033.8|7038.1|7035.3|7035.1|7032.3|18
1629874710000|2021-08-25 06:58:30|7036.2|7033.4|7036.1|7033.3|7038.5|7035.7|7035.6|7032.8|34
1629874720000|2021-08-25 06:58:40|7036.2|7033.4|7035.1|7032.3|7036.6|7033.8|7034.2|7031.4|6
1629874730000|2021-08-25 06:58:50|7035.6|7032.8|7035.1|7032.3|7036|7033.2|7035.1|7032.3|15
1629874740000|2021-08-25 06:59:00|7035.3|7032.5|7037.1|7034.3|7037.1|7034.3|7035.3|7032.5|14
1629874750000|2021-08-25 06:59:10|7036.6|7033.8|7037.6|7034.8|7038.1|7035.3|7036.6|7033.8|9
1629874760000|2021-08-25 06:59:20|7038.1|7035.3|7041.3|7038.5|7041.3|7038.5|7038.1|7035.3|15
1629874770000|2021-08-25 06:59:30|7042.1|7039.3|7042.6|7039.8|7042.6|7039.8|7041.1|7038.3|22
1629874780000|2021-08-25 06:59:40|7043.1|7040.3|7045.6|7042.8|7045.7|7042.9|7042.6|7039.8|49
1629874790000|2021-08-25 06:59:50|7045.1|7042.3|7044.2|7041.4|7046.2|7043.4|7043.7|7040.9|24
1629874800000|2021-08-25 07:00:00|7044.3|7041.5|7046.6|7043.8|7046.7|7043.9|7044.3|7041.5|17
1629874810000|2021-08-25 07:00:10|7046.7|7043.9|7051.2|7048.4|7052.6|7049.8|7046.7|7043.9|50
1629874820000|2021-08-25 07:00:20|7050.6|7047.8|7051.3|7048.5|7051.3|7048.5|7050.1|7047.3|13
1629874830000|2021-08-25 07:00:30|7051.7|7048.9|7050.1|7047.3|7051.7|7048.9|7048.7|7045.9|18
1629874840000|2021-08-25 07:00:40|7049.6|7046.8|7049.7|7046.9|7049.7|7046.9|7049.6|7046.8|5
1629874850000|2021-08-25 07:00:50|7049.6|7046.8|7048.7|7045.9|7050.2|7047.4|7048.7|7045.9|8
1629874860000|2021-08-25 07:01:00|7049.1|7046.3|7049.5|7046.7|7049.6|7046.8|7049.1|7046.3|5
1629874870000|2021-08-25 07:01:10|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|31
1629874880000|2021-08-25 07:01:20|7048.8|7046|7049.5|7046.7|7049.7|7046.9|7048.8|7046|17
1629874890000|2021-08-25 07:01:30|7049.1|7046.3|7046.1|7043.3|7049.1|7046.3|7045.6|7042.8|40
1629874900000|2021-08-25 07:01:40|7046|7043.2|7046.5|7043.7|7046.5|7043.7|7045.5|7042.7|9
1629874910000|2021-08-25 07:01:50|7046.7|7043.9|7045.5|7042.7|7047.1|7044.3|7045.5|7042.7|28
1629874920000|2021-08-25 07:02:00|7044.6|7041.8|7045.1|7042.3|7045.1|7042.3|7043.8|7041|40
1629874930000|2021-08-25 07:02:10|7045.7|7042.9|7046.1|7043.3|7046.2|7043.4|7045.5|7042.7|3
1629874940000|2021-08-25 07:02:20|7046.2|7043.4|7046.2|7043.4|7046.2|7043.4|7046.1|7043.3|0
1629874950000|2021-08-25 07:02:30|7046.1|7043.3|7048|7045.2|7048.1|7045.3|7046.1|7043.3|11
1629874960000|2021-08-25 07:02:40|7047.6|7044.8|7051.6|7048.8|7051.6|7048.8|7047.6|7044.8|77
1629874970000|2021-08-25 07:02:50|7051.2|7048.4|7053.7|7050.9|7054.7|7051.9|7051|7048.2|131
1629874980000|2021-08-25 07:03:00|7053.3|7050.5|7054.6|7051.8|7055.2|7052.4|7052.1|7049.3|42
1629874990000|2021-08-25 07:03:10|7054.3|7051.5|7054.2|7051.4|7054.7|7051.9|7053.7|7050.9|69
1629875000000|2021-08-25 07:03:20|7054.1|7051.3|7056.8|7054|7056.8|7054|7054.1|7051.3|212
1629875010000|2021-08-25 07:03:30|7056.3|7053.5|7054.2|7051.4|7056.3|7053.5|7054.2|7051.4|4
1629875020000|2021-08-25 07:03:40|7053.3|7050.5|7052.8|7050|7053.3|7050.5|7052.8|7050|11
1629875030000|2021-08-25 07:03:50|7052.9|7050.1|7053.3|7050.5|7053.3|7050.5|7052.9|7050.1|20
1629875040000|2021-08-25 07:04:00|7052.8|7050|7051.8|7049|7053.3|7050.5|7051.8|7049|93
1629875050000|2021-08-25 07:04:10|7051.3|7048.5|7049.3|7046.5|7051.3|7048.5|7048.8|7046|42
1629875060000|2021-08-25 07:04:20|7048.8|7046|7047.8|7045|7048.8|7046|7047.8|7045|1
1629875070000|2021-08-25 07:04:30|||||||||13
1629875080000|2021-08-25 07:04:40|7048.8|7046|7049.8|7047|7049.8|7047|7048.3|7045.5|6
1629875090000|2021-08-25 07:04:50|7050.3|7047.5|7049.8|7047|7050.3|7047.5|7049.8|7047|2
1629875100000|2021-08-25 07:05:00|7049.3|7046.5|7047.8|7045|7049.3|7046.5|7047.8|7045|8
1629875110000|2021-08-25 07:05:10|||||||||16
1629875120000|2021-08-25 07:05:20|7048.7|7045.9|7049.3|7046.5|7049.3|7046.5|7048.7|7045.9|2
1629875130000|2021-08-25 07:05:30|7049.4|7046.6|7049.8|7047|7049.8|7047|7049.4|7046.6|0
1629875140000|2021-08-25 07:05:40|7049.7|7046.9|7048.8|7046|7049.7|7046.9|7048.3|7045.5|1
1629875150000|2021-08-25 07:05:50|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|7049.2|7046.4|13
1629875160000|2021-08-25 07:06:00|7049.7|7046.9|7051.3|7048.5|7052.3|7049.5|7049.7|7046.9|76
1629875170000|2021-08-25 07:06:10|7051.7|7048.9|7052.1|7049.3|7052.3|7049.5|7051.3|7048.5|15
1629875180000|2021-08-25 07:06:20|7051.8|7049|7051.3|7048.5|7051.8|7049|7051.3|7048.5|15
1629875190000|2021-08-25 07:06:30|7051.8|7049|7048.3|7045.5|7051.8|7049|7048.3|7045.5|8
1629875210000|2021-08-25 07:06:50|7048.8|7046|7049.2|7046.4|7050.2|7047.4|7048.8|7046|13
1629875220000|2021-08-25 07:07:00|7048.8|7046|7049.8|7047|7049.8|7047|7048.8|7046|2
1629875230000|2021-08-25 07:07:10|7050.3|7047.5|7052.8|7050|7052.8|7050|7050.3|7047.5|10
1629875240000|2021-08-25 07:07:20|7052.7|7049.9|7050.8|7048|7052.8|7050|7050.7|7047.9|3
1629875250000|2021-08-25 07:07:30|7051.3|7048.5|7051.3|7048.5|7051.3|7048.5|7051.2|7048.4|7
1629875260000|2021-08-25 07:07:40|7051.8|7049|7052.2|7049.4|7052.2|7049.4|7051.7|7048.9|15
1629875270000|2021-08-25 07:07:50|7051.8|7049|7052.3|7049.5|7053.3|7050.5|7051.8|7049|4
1629875280000|2021-08-25 07:08:00|7052.2|7049.4|7054.2|7051.4|7054.3|7051.5|7052.2|7049.4|3
1629875290000|2021-08-25 07:08:10|7054.3|7051.5|7053.7|7050.9|7055.3|7052.5|7053.7|7050.9|2
1629875300000|2021-08-25 07:08:20|7053.2|7050.4|7053.2|7050.4|7053.3|7050.5|7052.7|7049.9|4
1629875310000|2021-08-25 07:08:30|7053.3|7050.5|7053.3|7050.5|7053.3|7050.5|7051.8|7049|12
1629875320000|2021-08-25 07:08:40|7054.7|7051.9|7053.8|7051|7056.3|7053.5|7053.3|7050.5|134
1629875330000|2021-08-25 07:08:50|7053.7|7050.9|7053.3|7050.5|7053.7|7050.9|7053.3|7050.5|2
1629875340000|2021-08-25 07:09:00|7053.8|7051|7052.8|7050|7053.8|7051|7052.8|7050|29
1629875350000|2021-08-25 07:09:10|7051.8|7049|7049.7|7046.9|7051.8|7049|7049.7|7046.9|28
1629875360000|2021-08-25 07:09:20|7049.2|7046.4|7047.8|7045|7049.2|7046.4|7047.2|7044.4|24
1629875370000|2021-08-25 07:09:30|7047.7|7044.9|7045.8|7043|7047.8|7045|7045.8|7043|1
1629875380000|2021-08-25 07:09:40|7045.3|7042.5|7047.3|7044.5|7047.3|7044.5|7044.7|7041.9|16
1629875390000|2021-08-25 07:09:50|7047.8|7045|7047.8|7045|7048.3|7045.5|7047.7|7044.9|1
1629875400000|2021-08-25 07:10:00|7048.2|7045.4|7047.7|7044.9|7048.3|7045.5|7047.2|7044.4|1
1629875410000|2021-08-25 07:10:10|7047.6|7044.8|7046.8|7044|7048.6|7045.8|7046.7|7043.9|5
1629875420000|2021-08-25 07:10:20|7047.3|7044.5|7048.2|7045.4|7048.8|7046|7047.3|7044.5|1
1629875430000|2021-08-25 07:10:30|7048.9|7044.9|7047.8|7045|7048.9|7045.5|7047.7|7044.9|1
1629875440000|2021-08-25 07:10:40|7048.2|7045.4|7048.2|7045.4|7049.3|7045.4|7048.2|7045.3|0
1629875450000|2021-08-25 07:10:50|7048.3|7045.5|7049.3|7046.5|7049.3|7046.5|7048.3|7045.5|9
1629875460000|2021-08-25 07:11:00|7049.4|7046.6|7049.8|7047|7049.8|7047|7049.4|7046.6|20
1629875470000|2021-08-25 07:11:10|7050.3|7047.5|7049.8|7047|7050.7|7047.9|7049.8|7047|16
1629875480000|2021-08-25 07:11:20|7050.3|7047.5|7050.8|7048|7050.8|7048|7050.3|7047.5|82
1629875490000|2021-08-25 07:11:30|7049.8|7047|7047.8|7045|7049.8|7047|7046.7|7043.9|75
1629875500000|2021-08-25 07:11:40|7048.3|7045.5|7048.3|7045.5|7049.2|7046.4|7048.3|7045.5|10
1629875510000|2021-08-25 07:11:50|7048.8|7046|7048.3|7045.5|7048.8|7046|7048.3|7045.5|15
1629875520000|2021-08-25 07:12:00|7048.8|7046|7048.3|7045.5|7048.8|7046|7048.3|7045.5|13
1629875530000|2021-08-25 07:12:10|7049.3|7046.5|7055.7|7052.9|7056.8|7054|7049.3|7046.5|916
1629875540000|2021-08-25 07:12:20|7055.2|7052.4|7054.8|7052|7055.3|7052.5|7054.7|7051.9|2
1629875550000|2021-08-25 07:12:30|7054.7|7051.9|7054.8|7052|7054.8|7052|7054.7|7051.9|2
1629875560000|2021-08-25 07:12:40|7054.7|7051.9|7053.7|7050.9|7054.7|7051.9|7053.2|7050.4|19
1629875570000|2021-08-25 07:12:50|7053.3|7050.5|7052.7|7049.9|7053.7|7050.9|7050.8|7048|34
1629875580000|2021-08-25 07:13:00|7052.8|7050|7051.8|7049|7052.8|7050|7051.7|7048.9|18
1629875590000|2021-08-25 07:13:10|7051.7|7048.9|7052.2|7049.4|7052.3|7049.5|7051.7|7048.9|0
1629875600000|2021-08-25 07:13:20|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7052.2|7049.4|0
1629875610000|2021-08-25 07:13:30|7052.2|7049.4|7052.7|7049.9|7052.8|7050|7052.2|7049.4|3
1629875620000|2021-08-25 07:13:40|7051.8|7049|7050.3|7047.5|7051.8|7049|7050.3|7047.5|2
1629875630000|2021-08-25 07:13:50|7049.8|7047|7047.8|7045|7049.8|7047|7047.8|7045|23
1629875640000|2021-08-25 07:14:00|7047.7|7044.9|7047.8|7045|7048.3|7045.5|7045.7|7042.9|29
1629875650000|2021-08-25 07:14:10|7047.7|7044.9|7046.8|7044|7047.7|7044.9|7046.8|7044|16
1629875660000|2021-08-25 07:14:20|7046.2|7043.4|7046.7|7043.9|7047.3|7044.5|7045.7|7042.9|15
1629875670000|2021-08-25 07:14:30|7046.8|7044|7048.2|7045.4|7048.8|7046|7046.8|7044|1
1629875680000|2021-08-25 07:14:40|7047.7|7044.9|7046.3|7043.5|7047.7|7044.9|7046.3|7043.5|2
1629875690000|2021-08-25 07:14:50|7046.7|7043.9|7045.8|7043|7046.8|7044|7045.7|7042.9|305
1629875700000|2021-08-25 07:15:00|7045.7|7042.9|7047.2|7044.4|7047.2|7044.4|7045.7|7042.9|3
1629875710000|2021-08-25 07:15:10|7047.3|7044.5|7046.3|7043.5|7048.2|7045.4|7046.2|7043.4|344
1629875720000|2021-08-25 07:15:20|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|7047.2|7044.4|0
1629875730000|2021-08-25 07:15:30|7046.7|7043.9|7044.7|7041.9|7046.7|7043.9|7044.7|7041.9|0
1629875740000|2021-08-25 07:15:40|7043.8|7041|7042.8|7040|7043.8|7041|7041.7|7038.9|20
1629875750000|2021-08-25 07:15:50|7043.2|7040.4|7040.5|7037.7|7043.2|7040.4|7040.5|7037.7|144
1629875760000|2021-08-25 07:16:00|7040.6|7037.8|7040.5|7037.7|7042|7039.2|7040.5|7037.7|14
1629875770000|2021-08-25 07:16:10|7040.6|7037.8|7039|7036.2|7041|7038.2|7039|7036.2|3
1629875780000|2021-08-25 07:16:20|7038.5|7035.7|7038.6|7035.8|7039.5|7036.7|7038.5|7035.7|0
1629875790000|2021-08-25 07:16:30|7038.7|7035.9|7038.5|7035.7|7038.7|7035.9|7038.1|7035.3|0
1629875800000|2021-08-25 07:16:40|7038.6|7035.8|7038|7035.2|7039.6|7036.8|7038|7035.2|2
1629875810000|2021-08-25 07:16:50|7037.6|7034.8|7037.5|7034.7|7037.7|7034.8|7037|7033.7|5
1629875820000|2021-08-25 07:17:00|7037|7034.2|7038.5|7035.7|7038.6|7035.8|7037|7034.2|9
1629875830000|2021-08-25 07:17:10|7037.6|7034.8|7038.6|7035.8|7039|7036.2|7037.5|7034.7|50
1629875840000|2021-08-25 07:17:20|7038.1|7035.3|7037.7|7034.9|7040.2|7037.4|7037.6|7034.8|154
1629875850000|2021-08-25 07:17:30|7038.1|7035.3|7037.7|7034.9|7038.1|7035.3|7037.5|7034.7|1
1629875860000|2021-08-25 07:17:40|7036.4|7033.6|7037.1|7034.3|7037.1|7034.3|7036.1|7033.3|92
1629875870000|2021-08-25 07:17:50|7036.6|7033.8|7037.5|7034.7|7037.6|7034.8|7036.6|7033.8|33
1629875880000|2021-08-25 07:18:00|7037.2|7034.4|7038.7|7035.9|7038.7|7035.9|7037.2|7034.4|44
1629875890000|2021-08-25 07:18:10|7037.2|7034.4|7037.6|7034.8|7037.6|7034.8|7036.5|7033.7|6
1629875900000|2021-08-25 07:18:20|7039.1|7036.3|7039.7|7036.9|7039.7|7036.9|7038.7|7035.9|34
1629875910000|2021-08-25 07:18:30|7039.5|7036.7|7039.7|7036.9|7039.7|7036.9|7039.5|7036.7|6
1629875920000|2021-08-25 07:18:40|7040.1|7037.3|7040.2|7037.4|7040.2|7037.4|7040.1|7037.3|0
1629875930000|2021-08-25 07:18:50|7040.7|7037.9|7041.1|7038.3|7042.2|7039.4|7040.7|7037.9|2
1629875940000|2021-08-25 07:19:00|7040.7|7037.9|7040.6|7037.8|7040.7|7037.9|7040.6|7037.8|3
1629875950000|2021-08-25 07:19:10|7040.7|7037.9|7037.2|7034.4|7040.7|7037.9|7037.2|7034.4|57
1629875960000|2021-08-25 07:19:20|7037.1|7034.3|7038.6|7035.8|7038.7|7035.9|7036.1|7033.3|31
1629875970000|2021-08-25 07:19:30|7038.5|7035.7|7037.6|7034.8|7038.6|7035.8|7037.1|7034.3|1
1629875980000|2021-08-25 07:19:40|7037.4|7034.6|7037.5|7034.7|7037.6|7034.8|7037.1|7034.3|9
1629875990000|2021-08-25 07:19:50|7037|7034.2|7035.5|7032.7|7037.1|7034.3|7035.5|7032.7|22
1629876000000|2021-08-25 07:20:00|7035.7|7032.9|7035.5|7032.7|7035.7|7032.9|7034.5|7031.7|4
1629876010000|2021-08-25 07:20:10|7035.4|7032.6|7037|7034.2|7037|7034.2|7033.7|7030.9|3
1629876020000|2021-08-25 07:20:20|7036.6|7033.8|7036.6|7033.8|7036.6|7033.8|7035.5|7032.7|42
1629876030000|2021-08-25 07:20:30|7036.5|7033.7|7036|7033.2|7036.5|7033.7|7036|7033.2|1
1629876040000|2021-08-25 07:20:40|7036.5|7033.7|7036.1|7033.3|7036.6|7033.8|7036.1|7033.3|1
1629876050000|2021-08-25 07:20:50|7036.6|7033.8|7035.1|7032.3|7036.6|7033.8|7035|7032.2|28
1629876060000|2021-08-25 07:21:00|7036.6|7033.8|7035.5|7032.7|7037.6|7034.8|7035.5|7032.7|12
1629876070000|2021-08-25 07:21:10|7036.5|7033.7|7036.6|7033.8|7038.1|7035.3|7036.2|7033.4|18
1629876080000|2021-08-25 07:21:20|7036.1|7033.3|7036.1|7033.3|7036.2|7033.4|7036.1|7033.3|1
1629876090000|2021-08-25 07:21:30|7035.7|7032.9|7035.5|7032.7|7035.7|7032.9|7035.5|7032.7|2
1629876100000|2021-08-25 07:21:40|7035.1|7032.3|7035.6|7032.8|7035.6|7032.8|7035.1|7032.3|0
1629876110000|2021-08-25 07:21:50|7035.7|7032.9|7035.1|7032.3|7036.1|7033.3|7035.1|7032.3|8
1629876120000|2021-08-25 07:22:00|7034.7|7031.9|7034.1|7031.3|7034.7|7031.9|7033.7|7030.9|36
1629876130000|2021-08-25 07:22:10|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|35
1629876140000|2021-08-25 07:22:20|7032.6|7029.8|7032.7|7029.9|7032.7|7029.9|7032.6|7029.8|21
1629876160000|2021-08-25 07:22:40|7031.5|7028.7|7032.5|7029.7|7032.5|7029.7|7031.5|7028.7|106
1629876170000|2021-08-25 07:22:50|7032.6|7029.8|7032.1|7029.3|7032.7|7029.9|7031.6|7028.8|9
1629876180000|2021-08-25 07:23:00|7031.7|7028.9|7031.5|7028.7|7031.7|7028.9|7031.5|7028.7|9
1629876190000|2021-08-25 07:23:10|7032.5|7029.7|7032.6|7029.8|7032.7|7029.9|7032.5|7029.7|7
1629876200000|2021-08-25 07:23:20|7032.7|7029.9|7032.6|7029.8|7032.7|7029.9|7032.6|7029.8|0
1629876210000|2021-08-25 07:23:30|7032.7|7029.9|7032.6|7029.8|7032.7|7029.9|7032.5|7029.7|1
1629876220000|2021-08-25 07:23:40|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|7032.7|7029.9|0
1629876230000|2021-08-25 07:23:50|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|0
1629876240000|2021-08-25 07:24:00|7032.5|7029.7|7032.5|7029.7|7032.7|7029.9|7031.6|7028.8|4
1629876250000|2021-08-25 07:24:10|7031.7|7028.9|7032.1|7029.3|7032.1|7029.3|7031.5|7028.7|1
1629876260000|2021-08-25 07:24:20|7032.5|7029.7|7032.6|7029.8|7032.7|7029.9|7032.1|7029.3|3
1629876280000|2021-08-25 07:24:40|7032.7|7029.9|7031.5|7028.7|7032.7|7029.9|7031.5|7028.7|2
1629876290000|2021-08-25 07:24:50|7032|7029.2|7031.6|7028.8|7032.1|7029.3|7031.5|7028.7|4
1629876300000|2021-08-25 07:25:00|7031.5|7028.7|7032|7029.2|7032|7029.2|7031.4|7028.6|9
1629876310000|2021-08-25 07:25:10|7032.5|7029.7|7032.5|7029.7|7032.5|7029.7|7032.5|7029.7|0
1629876320000|2021-08-25 07:25:20|7033.4|7030.6|7033.1|7030.3|7033.6|7030.8|7033.1|7030.3|3
1629876330000|2021-08-25 07:25:30|7033.6|7030.8|7033.6|7030.8|7033.6|7030.8|7033.6|7030.8|0
1629876340000|2021-08-25 07:25:40|7033.5|7030.7|7033.6|7030.8|7033.7|7030.9|7033.5|7030.7|2
1629876350000|2021-08-25 07:25:50|7033.7|7030.9|7034.1|7031.3|7034.1|7031.3|7033.6|7030.8|1
1629876360000|2021-08-25 07:26:00|7034.5|7031.7|7034.5|7031.7|7034.7|7031.9|7034.5|7031.7|1
1629876370000|2021-08-25 07:26:10|7033.7|7030.9|7034|7031.2|7034|7031.2|7033.5|7030.7|4
1629876380000|2021-08-25 07:26:20|7034.1|7031.3|7035.6|7032.8|7036.1|7033.3|7034|7031.2|4
1629876390000|2021-08-25 07:26:30|7035.5|7032.7|7036.6|7033.8|7036.6|7033.8|7035.5|7032.7|0
1629876400000|2021-08-25 07:26:40|7036.2|7033.4|7037.7|7034.9|7037.7|7034.9|7036.2|7033.4|6
1629876410000|2021-08-25 07:26:50|7038.2|7035.4|7039.7|7036.9|7040.1|7037.3|7038.2|7035.4|22
1629876420000|2021-08-25 07:27:00|7040.2|7037.4|7040.5|7037.7|7041.7|7038.9|7040.1|7037.3|24
1629876430000|2021-08-25 07:27:10|7039.6|7036.8|7039.5|7036.7|7040.1|7037.3|7039.1|7036.3|1
1629876440000|2021-08-25 07:27:20|7039|7036.2|7038.5|7035.7|7039.4|7036.6|7037.5|7034.7|16
1629876450000|2021-08-25 07:27:30|7038.4|7035.6|7038|7035.2|7038.4|7035.6|7037.5|7034.7|1
1629876470000|2021-08-25 07:27:50|7037.5|7034.7|7038|7035.2|7038|7035.2|7037.5|7034.7|11
1629876480000|2021-08-25 07:28:00|7037.5|7034.7|7037.6|7034.8|7037.6|7034.8|7037.5|7034.7|0
1629876490000|2021-08-25 07:28:10|7038|7035.2|7037.5|7034.7|7038|7035.2|7037.5|7034.7|0
1629876500000|2021-08-25 07:28:20|7037.6|7034.8|7038.5|7035.7|7038.6|7035.8|7037.6|7034.8|0
1629876510000|2021-08-25 07:28:30|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|0
1629876520000|2021-08-25 07:28:40|7037.5|7034.7|7037.6|7034.8|7038|7035.2|7037.5|7034.7|0
1629876530000|2021-08-25 07:28:50|7038.1|7035.3|7037.5|7034.7|7038.5|7035.7|7037.5|7034.7|7
1629876540000|2021-08-25 07:29:00|7037.6|7034.8|7038|7035.2|7038|7035.2|7037.6|7034.8|12
1629876550000|2021-08-25 07:29:10|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|7038.4|7035.6|0
1629876560000|2021-08-25 07:29:20|7038.4|7035.6|7038|7035.2|7038.5|7035.7|7037.5|7034.7|13
1629876570000|2021-08-25 07:29:30|7037.5|7034.7|7034|7031.2|7037.5|7034.7|7034|7031.2|13
1629876580000|2021-08-25 07:29:40|7033.9|7031.1|7034.5|7031.7|7034.5|7031.7|7031.5|7028.7|4
1629876590000|2021-08-25 07:29:50|7035|7032.2|7035|7032.2|7035|7032.2|7034.9|7032.1|0
1629876600000|2021-08-25 07:30:00|7034.9|7032.1|7035.5|7032.7|7035.5|7032.7|7034.5|7031.7|1
1629876610000|2021-08-25 07:30:10|7035.4|7032.6|7036.4|7033.6|7036.9|7034.1|7035.4|7032.6|11
1629876620000|2021-08-25 07:30:20|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|6
1629876630000|2021-08-25 07:30:30|7035.1|7032.3|7037.5|7034.7|7037.5|7034.7|7034.4|7031.6|23
1629876640000|2021-08-25 07:30:40|7038.4|7035.6|7038|7035.2|7038.4|7035.6|7037.9|7035.1|16
1629876650000|2021-08-25 07:30:50|7037.9|7035.1|7037|7034.2|7037.9|7035.1|7036.5|7033.7|6
1629876670000|2021-08-25 07:31:10|7037.1|7034.3|7037.6|7034.8|7037.6|7034.8|7037|7034.2|16
1629876680000|2021-08-25 07:31:20|7037.9|7035.1|7035.6|7032.8|7037.9|7035.1|7035.1|7032.3|9
1629876690000|2021-08-25 07:31:30|7036.1|7033.3|7036.1|7033.3|7036.1|7033.3|7036|7033.2|1
1629876700000|2021-08-25 07:31:40|7036.6|7033.8|7037.1|7034.3|7037.1|7034.3|7036.6|7033.8|0
1629876710000|2021-08-25 07:31:50|7037.5|7034.7|7040.1|7037.3|7040.1|7037.3|7037.5|7034.7|14
1629876720000|2021-08-25 07:32:00|7039.6|7036.8|7039.5|7036.7|7039.6|7036.8|7039.5|7036.7|9
1629876730000|2021-08-25 07:32:10|7040.4|7037.6|7040.6|7037.8|7040.6|7037.8|7040.4|7037.6|6
1629876740000|2021-08-25 07:32:20|7041.1|7038.3|7042.4|7039.6|7042.6|7039.8|7041|7038.2|18
1629876750000|2021-08-25 07:32:30|7042.5|7039.7|7040.1|7037.3|7043.1|7040.3|7039.5|7036.7|42
1629876760000|2021-08-25 07:32:40|7039.6|7036.8|7039.6|7036.8|7040.1|7037.3|7039.6|7036.8|10
1629876770000|2021-08-25 07:32:50|7039.1|7036.3|7039.1|7036.3|7039.1|7036.3|7039.1|7036.3|20
1629876780000|2021-08-25 07:33:00|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|2
1629876790000|2021-08-25 07:33:10|7039.1|7036.3|7041.1|7038.3|7041.1|7038.3|7039.1|7036.3|1
1629876800000|2021-08-25 07:33:20|7040.6|7037.8|7041.1|7038.3|7041.1|7038.3|7039.6|7036.8|3
1629876810000|2021-08-25 07:33:30|7041.6|7038.8|7041.1|7038.3|7041.6|7038.8|7041.1|7038.3|0
1629876830000|2021-08-25 07:33:50|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.5|7037.7|2
1629876840000|2021-08-25 07:34:00|7040.5|7037.7|7040.5|7037.7|7040.6|7037.8|7040.5|7037.7|3
1629876850000|2021-08-25 07:34:10|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.5|7037.7|0
1629876860000|2021-08-25 07:34:20|7040.5|7037.7|7040.6|7037.8|7040.6|7037.8|7040.5|7037.7|2
1629876870000|2021-08-25 07:34:30|7040.7|7037.9|7040.5|7037.7|7042.1|7039.3|7040.5|7037.7|2
1629876880000|2021-08-25 07:34:40|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|1
1629876890000|2021-08-25 07:34:50|7041.1|7038.3|7041.5|7038.7|7041.6|7038.8|7041.1|7038.3|0
1629876900000|2021-08-25 07:35:00|7041.6|7038.8|7043.6|7040.8|7043.6|7040.8|7041.6|7038.8|7
1629876910000|2021-08-25 07:35:10|7044.1|7041.3|7044.6|7041.8|7044.6|7041.8|7044.1|7041.3|13
1629876920000|2021-08-25 07:35:20|7046.6|7043.8|7047.6|7044.8|7048.6|7045.8|7046.6|7043.8|58
1629876930000|2021-08-25 07:35:30|7047.5|7044.7|7047.6|7044.8|7047.6|7044.8|7046.5|7043.7|25
1629876940000|2021-08-25 07:35:40|7048.6|7045.8|7049.1|7046.3|7049.1|7046.3|7048.5|7045.7|2
1629876950000|2021-08-25 07:35:50|7049.3|7046.5|7050.6|7047.8|7050.6|7047.8|7049.3|7046.5|48
1629876960000|2021-08-25 07:36:00|7049.7|7046.9|7049.1|7046.3|7049.7|7046.9|7048.6|7045.8|20
1629876970000|2021-08-25 07:36:10|7049.6|7046.8|7049.6|7046.8|7050.1|7047.3|7049.6|7046.8|18
1629876980000|2021-08-25 07:36:20|7049.8|7047|7050.6|7047.8|7050.6|7047.8|7049.8|7047|14
1629876990000|2021-08-25 07:36:30|7051.1|7048.3|7052.1|7049.3|7052.6|7049.8|7051.1|7048.3|5
1629877000000|2021-08-25 07:36:40|7052.2|7049.4|7054.1|7051.3|7055.7|7051.8|7051.6|7048.8|61
1629877010000|2021-08-25 07:36:50|7054.6|7051.8|7052.6|7049.8|7054.6|7051.8|7052.6|7049.8|3
1629877020000|2021-08-25 07:37:00|7053.6|7050.8|7053.6|7050.8|7054.6|7051.8|7053.6|7050.8|50
1629877030000|2021-08-25 07:37:10|7053.1|7050.3|7051.6|7048.8|7053.1|7050.3|7051.5|7048.7|24
1629877040000|2021-08-25 07:37:20|7051|7048.2|7048.6|7045.8|7051|7048.2|7048.5|7045.7|18
1629877050000|2021-08-25 07:37:30|7048.5|7045.7|7051|7048.2|7051.1|7048.3|7048.5|7045.7|37
1629877060000|2021-08-25 07:37:40|7051.1|7048.3|7050.5|7047.7|7051.1|7048.3|7050.5|7047.7|0
1629877070000|2021-08-25 07:37:50|7050.4|7047.6|7051.6|7048.8|7051.6|7048.8|7049.5|7046.7|13
1629877080000|2021-08-25 07:38:00|7051.1|7048.3|7045.6|7042.8|7051.1|7048.3|7044.2|7041.4|111
1629877090000|2021-08-25 07:38:10|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|7044.6|7041.8|4
1629877100000|2021-08-25 07:38:20|7044.5|7041.7|7043.6|7040.8|7044.6|7041.8|7043.6|7040.8|15
1629877110000|2021-08-25 07:38:30|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|0
1629877120000|2021-08-25 07:38:40|7044|7041.2|7043.6|7040.8|7044|7041.2|7043.6|7040.8|0
1629877130000|2021-08-25 07:38:50|7044.1|7041.3|7043.6|7040.8|7044.4|7041.6|7043.6|7040.8|0
1629877140000|2021-08-25 07:39:00|7044.1|7041.3|7044.1|7041.3|7044.1|7041.3|7043.6|7040.8|0
1629877160000|2021-08-25 07:39:20|7043.6|7040.8|7043.5|7040.7|7043.6|7040.8|7043.5|7040.7|1
1629877180000|2021-08-25 07:39:40|7043.6|7040.8|7043.3|7040.5|7044.1|7041.3|7043.3|7040.5|8
1629877190000|2021-08-25 07:39:50|7042.5|7039.7|7041.5|7038.7|7042.5|7039.7|7040|7037.2|240
1629877200000|2021-08-25 07:40:00|7040.6|7037.8|7039.5|7036.7|7040.6|7037.8|7039.5|7036.7|14
1629877210000|2021-08-25 07:40:10|7039.6|7036.8|7039|7036.2|7041.5|7038.2|7039|7036.2|131
1629877220000|2021-08-25 07:40:20|7039.1|7036.3|7038.5|7035.7|7039.1|7036.3|7038.5|7035.7|0
1629877230000|2021-08-25 07:40:30|7038.6|7035.8|7038.6|7035.8|7038.6|7035.8|7038.6|7035.8|6
1629877240000|2021-08-25 07:40:40|7039.5|7036.7|7039.5|7036.7|7039.6|7036.8|7039.5|7036.7|0
1629877250000|2021-08-25 07:40:50|7039.6|7036.8|7040.4|7037.6|7040.6|7037.8|7039.5|7036.7|0
1629877260000|2021-08-25 07:41:00|7040|7037.2|7040|7037.2|7040.6|7037.8|7040|7037.2|56
1629877270000|2021-08-25 07:41:10|7039.5|7036.7|7039.5|7036.7|7039.6|7036.8|7039.5|7036.7|1
1629877280000|2021-08-25 07:41:20|7039.6|7036.8|7040|7037.2|7040.5|7037.7|7039.6|7036.8|1
1629877290000|2021-08-25 07:41:30|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|0
1629877300000|2021-08-25 07:41:40|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|0
1629877310000|2021-08-25 07:41:50|7040.5|7037.7|7040.5|7037.7|7040.6|7037.8|7040.5|7037.7|0
1629877320000|2021-08-25 07:42:00|7040.6|7037.8|7040.6|7037.8|7040.6|7037.8|7040.5|7037.7|2
1629877330000|2021-08-25 07:42:10|7041.5|7038.7|7038.5|7035.7|7041.5|7038.7|7038.5|7035.7|10
1629877340000|2021-08-25 07:42:20|7038.4|7035.6|7038|7035.2|7038.4|7035.6|7037.5|7034.7|0
1629877350000|2021-08-25 07:42:30|7038.5|7035.7|7039|7036.2|7039|7036.2|7038.5|7035.7|0
1629877360000|2021-08-25 07:42:40|7039.5|7036.7|7040.5|7037.7|7040.6|7037.8|7039.5|7036.7|18
1629877370000|2021-08-25 07:42:50|7040.1|7037.3|7039.5|7036.7|7040.1|7037.3|7039.5|7036.7|1
1629877380000|2021-08-25 07:43:00|7039|7036.2|7039.1|7036.3|7039.1|7036.3|7039|7036.2|15
1629877390000|2021-08-25 07:43:10|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|3
1629877400000|2021-08-25 07:43:20|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|7039.6|7036.8|2
1629877410000|2021-08-25 07:43:30|7039.5|7036.7|7040.4|7037.6|7040.6|7037.8|7039.5|7036.7|0
1629877420000|2021-08-25 07:43:40|7039.6|7036.8|7039.5|7036.7|7039.6|7036.8|7039.5|7036.7|0
1629877430000|2021-08-25 07:43:50|7039.6|7036.8|7037.5|7034.7|7040.6|7037.8|7037.5|7034.7|73
1629877440000|2021-08-25 07:44:00|||||||||1
1629877450000|2021-08-25 07:44:10|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|18
1629877470000|2021-08-25 07:44:30|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|10
1629877480000|2021-08-25 07:44:40|7037.6|7034.8|7038|7035.2|7038.1|7035.3|7037.6|7034.8|0
1629877490000|2021-08-25 07:44:50|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|0
1629877510000|2021-08-25 07:45:10|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|8
1629877520000|2021-08-25 07:45:20|||||||||4
1629877530000|2021-08-25 07:45:30|7040.5|7037.7|7040.5|7037.7|7040.5|7037.7|7040|7037.2|14
1629877540000|2021-08-25 07:45:40|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|7039.5|7036.7|2
1629877550000|2021-08-25 07:45:50|||||||||21
1629877560000|2021-08-25 07:46:00|||||||||16
1629877570000|2021-08-25 07:46:10|7039.3|7036.5|7037.5|7034.7|7039.3|7036.5|7037.5|7034.7|9
1629877580000|2021-08-25 07:46:20|7036|7033.2|7035.5|7032.7|7036|7033.2|7035.5|7032.7|35
1629877600000|2021-08-25 07:46:40|||||||||5
1629877610000|2021-08-25 07:46:50|7034.6|7031.8|7034.5|7031.7|7034.6|7031.8|7034.5|7031.7|10
1629877620000|2021-08-25 07:47:00|7035.5|7032.7|7033.5|7030.7|7035.5|7032.7|7033.5|7030.7|9
1629877640000|2021-08-25 07:47:20|7034.3|7031.5|7035|7032.2|7035|7032.2|7034.3|7031.5|1
1629877650000|2021-08-25 07:47:30|7035.5|7032.7|7035.4|7032.6|7035.5|7032.7|7035.4|7032.6|15
1629877660000|2021-08-25 07:47:40|7035.5|7032.7|7034.5|7031.7|7035.5|7032.7|7034.5|7031.7|2
1629877670000|2021-08-25 07:47:50|7035|7032.2|7033.4|7030.6|7035|7032.2|7033.4|7030.6|7
1629877680000|2021-08-25 07:48:00|7033.5|7030.7|7033.5|7030.7|7033.5|7030.7|7033.4|7030.6|0
1629877690000|2021-08-25 07:48:10|7034.5|7031.7|7035|7032.2|7035|7032.2|7034.5|7031.7|1
1629877700000|2021-08-25 07:48:20|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|0
1629877710000|2021-08-25 07:48:30|7035|7032.2|7035.5|7032.7|7035.5|7032.7|7035|7032.2|1
1629877720000|2021-08-25 07:48:40|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|1
1629877730000|2021-08-25 07:48:50|7036.9|7034.1|7037|7034.2|7037.5|7034.7|7036.9|7034.1|5
1629877740000|2021-08-25 07:49:00|7037.5|7034.7|7038.5|7035.7|7039|7036.2|7037.5|7034.7|5
1629877750000|2021-08-25 07:49:10|7038|7035.2|7038.5|7035.7|7038.5|7035.7|7038|7035.2|7
1629877760000|2021-08-25 07:49:20|7038|7035.2|7038.5|7035.7|7038.6|7035.8|7038|7035.2|0
1629877770000|2021-08-25 07:49:30|7037.6|7034.8|7038.5|7035.7|7038.5|7035.7|7037.5|7034.7|4
1629877780000|2021-08-25 07:49:40|7037.5|7034.7|7039.5|7036.7|7039.5|7036.7|7037.4|7034.6|4
1629877790000|2021-08-25 07:49:50|7039|7036.2|7038.5|7035.7|7039|7036.2|7038.5|7035.7|6
1629877800000|2021-08-25 07:50:00|||||||||2
1629877810000|2021-08-25 07:50:10|7038.3|7035.5|7037.5|7034.7|7038.3|7035.5|7037.5|7034.7|0
1629877820000|2021-08-25 07:50:20|||||||||1
1629877830000|2021-08-25 07:50:30|7038|7035.2|7039|7036.2|7039|7036.2|7038|7035.2|1
1629877840000|2021-08-25 07:50:40|7038.5|7035.7|7039.5|7036.7|7039.5|7036.7|7038.5|7035.7|10
1629877860000|2021-08-25 07:51:00|7039.4|7036.6|7037.5|7034.7|7039.4|7036.6|7037|7034.2|2
1629877900000|2021-08-25 07:51:40|7037.4|7034.6|7038|7035.2|7038|7035.2|7037.4|7034.6|15
1629877910000|2021-08-25 07:51:50|7036.5|7033.7|7036|7033.2|7036.5|7033.7|7036|7033.2|0
1629877920000|2021-08-25 07:52:00|7036.5|7033.7|7034.5|7031.7|7037|7034.2|7034.5|7031.7|17
1629877930000|2021-08-25 07:52:10|||||||||5
1629877950000|2021-08-25 07:52:30|7033|7030.2|7034.6|7031.8|7034.6|7031.8|7033|7030.2|8
1629877960000|2021-08-25 07:52:40|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|7035.5|7032.7|0
1629877970000|2021-08-25 07:52:50|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|4
1629877980000|2021-08-25 07:53:00|7036|7033.2|7036|7033.2|7036|7033.2|7036|7033.2|0
1629877990000|2021-08-25 07:53:10|7036.6|7033.8|7036.4|7033.6|7037|7034.2|7036.4|7033.6|14
1629878000000|2021-08-25 07:53:20|7035.5|7032.7|7034.5|7031.7|7035.5|7032.7|7034|7031.2|4
1629878010000|2021-08-25 07:53:30|7034.9|7032.1|7034.9|7032.1|7035|7032.2|7034.9|7032.1|1
1629878020000|2021-08-25 07:53:40|||||||||58
1629878030000|2021-08-25 07:53:50|||||||||1
1629878040000|2021-08-25 07:54:00|7034.5|7031.7|7033.5|7030.7|7034.5|7031.7|7033|7030.2|4
1629878050000|2021-08-25 07:54:10|7033|7030.2|7031.9|7029.1|7033|7030.2|7031.9|7029.1|22
1629878060000|2021-08-25 07:54:20|7032.4|7029.6|7031.5|7028.7|7032.4|7029.6|7031.4|7028.6|3
1629878070000|2021-08-25 07:54:30|7031.4|7028.6|7031.5|7028.7|7031.5|7028.7|7031.4|7028.6|0
1629878080000|2021-08-25 07:54:40|7031.4|7028.6|7031.4|7028.6|7031.4|7028.6|7031.4|7028.6|8
1629878090000|2021-08-25 07:54:50|7031.3|7028.5|7032.3|7029.5|7032.5|7029.7|7031.3|7028.5|9
1629878100000|2021-08-25 07:55:00|7031.4|7028.6|7031.4|7028.6|7031.4|7028.6|7031.4|7028.6|0
1629878110000|2021-08-25 07:55:10|7031.5|7028.7|7034.5|7031.7|7034.5|7031.7|7031.5|7028.7|30
1629878120000|2021-08-25 07:55:20|7033.9|7031.1|7033.4|7030.6|7033.9|7031.1|7033.4|7030.6|2
1629878130000|2021-08-25 07:55:30|7033.5|7030.7|7035|7032.2|7035|7032.2|7033.5|7030.7|38
1629878140000|2021-08-25 07:55:40|7034.9|7032.1|7034.5|7031.7|7034.9|7032.1|7034.5|7031.7|0
1629878150000|2021-08-25 07:55:50|7033.9|7031.1|7033.5|7030.7|7033.9|7031.1|7033.4|7030.6|1
1629878160000|2021-08-25 07:56:00|7034.3|7031.5|7034.5|7031.7|7034.5|7031.7|7034.3|7031.5|1
1629878170000|2021-08-25 07:56:10|7035.1|7032.3|7035.4|7032.6|7036.3|7033.5|7035|7032.2|12
1629878180000|2021-08-25 07:56:20|7035|7032.2|7037|7034.2|7037|7034.2|7035|7032.2|0
1629878190000|2021-08-25 07:56:30|7037.5|7034.7|7037.4|7034.6|7037.9|7035.1|7037|7034.2|48
1629878200000|2021-08-25 07:56:40|7036.9|7034.1|7037.4|7034.6|7037.5|7034.7|7036.9|7034.1|24
1629878210000|2021-08-25 07:56:50|7037.5|7034.7|7037.3|7034.5|7037.5|7034.7|7037.3|7034.5|0
1629878220000|2021-08-25 07:57:00|7036.5|7033.7|7035.5|7032.7|7036.5|7033.7|7035.5|7032.7|38
1629878230000|2021-08-25 07:57:10|7035|7032.2|7034.9|7032.1|7035|7032.2|7034.9|7032.1|7
1629878240000|2021-08-25 07:57:20|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.3|7032.5|2
1629878250000|2021-08-25 07:57:30|7035.9|7033.1|7036.5|7033.7|7036.9|7034.1|7035.9|7033.1|2
1629878260000|2021-08-25 07:57:40|7037.4|7034.6|7036.4|7033.6|7037.4|7034.6|7036.4|7033.6|0
1629878270000|2021-08-25 07:57:50|7036.9|7034.1|7033.4|7030.6|7036.9|7034.1|7033|7030.2|14
1629878280000|2021-08-25 07:58:00|7033.5|7030.7|7033.4|7030.6|7033.8|7031|7033.4|7030.6|2
1629878290000|2021-08-25 07:58:10|7033.3|7030.5|7032.9|7030.1|7033.3|7030.5|7032.9|7030.1|0
1629878310000|2021-08-25 07:58:30|7032.5|7029.7|7033.3|7030.5|7033.3|7030.5|7032.5|7029.7|4
1629878320000|2021-08-25 07:58:40|7033.7|7030.9|7034.4|7031.6|7034.4|7031.6|7033.7|7030.9|2
1629878330000|2021-08-25 07:58:50|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|0
1629878340000|2021-08-25 07:59:00|7033|7030.2|7031.9|7029.1|7033|7030.2|7031.3|7028.5|37
1629878350000|2021-08-25 07:59:10|7032.2|7029.4|7031.5|7028.7|7032.2|7029.4|7031.3|7028.5|25
1629878360000|2021-08-25 07:59:20|7032.5|7029.7|7031.9|7029.1|7032.5|7029.7|7031.5|7028.7|6
1629878370000|2021-08-25 07:59:30|7032|7029.2|7031.5|7028.7|7032|7029.2|7031.5|7028.7|0
1629878380000|2021-08-25 07:59:40|7031.4|7028.6|7031.5|7028.7|7031.5|7028.7|7031.3|7028.5|3
1629878390000|2021-08-25 07:59:50|7031.4|7028.6|7033|7030.2|7033|7030.2|7031.4|7028.6|68
1629878400000|2021-08-25 08:00:00|7034.4|7031.6|7033.4|7030.6|7037|7034.2|7033.4|7030.6|117
1629878410000|2021-08-25 08:00:10|7033.9|7031.1|7037.9|7035.1|7038|7035.2|7033.9|7031.1|6
1629878420000|2021-08-25 08:00:20|7038|7035.2|7037.5|7034.7|7038.3|7035.5|7037.4|7034.6|3
1629878430000|2021-08-25 08:00:30|7037.9|7035.1|7038.9|7036.1|7039|7036.2|7037.9|7035.1|4
1629878440000|2021-08-25 08:00:40|7038.5|7035.7|7038.5|7035.7|7038.5|7035.7|7038.4|7035.6|8
1629878450000|2021-08-25 08:00:50|7038.9|7036.1|7034.3|7031.5|7038.9|7036.1|7033.9|7031.1|112
1629878460000|2021-08-25 08:01:00|7034.4|7031.6|7034.4|7031.6|7035.4|7032.6|7034.3|7031.5|3
1629878470000|2021-08-25 08:01:10|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|27
1629878480000|2021-08-25 08:01:20|7035.8|7033|7037.3|7034.5|7038.5|7035.7|7035.8|7033|31
1629878490000|2021-08-25 08:01:30|7035.9|7033.1|7035.4|7032.6|7035.9|7033.1|7035.4|7032.6|4
1629878500000|2021-08-25 08:01:40|7035.3|7032.5|7035.5|7032.7|7035.5|7032.7|7035.3|7032.5|6
1629878510000|2021-08-25 08:01:50|7035.4|7032.6|7033.4|7030.6|7035.5|7032.7|7033.3|7030.5|20
1629878520000|2021-08-25 08:02:00|7034.5|7031.7|7032.3|7029.5|7034.5|7031.7|7032.3|7029.5|9
1629878530000|2021-08-25 08:02:10|7032.2|7029.4|7032.3|7029.5|7032.3|7029.5|7031.3|7028.5|111
1629878540000|2021-08-25 08:02:20|7031.9|7029.1|7032.4|7029.6|7032.9|7030.1|7031.8|7029|93
1629878550000|2021-08-25 08:02:30|7032.3|7029.5|7032.3|7029.5|7032.4|7029.6|7032.3|7029.5|0
1629878560000|2021-08-25 08:02:40|7032.4|7029.6|7031.9|7029.1|7033.4|7030.6|7031.8|7029|8
1629878570000|2021-08-25 08:02:50|||||||||1
1629878580000|2021-08-25 08:03:00|7032.3|7029.5|7032.3|7029.5|7032.9|7030.1|7032.3|7029.5|23
1629878590000|2021-08-25 08:03:10|7031.4|7028.6|7031.9|7029.1|7031.9|7029.1|7031.3|7028.5|3
1629878600000|2021-08-25 08:03:20|7032.4|7029.6|7031.3|7028.5|7032.5|7029.7|7031.3|7028.5|4
1629878610000|2021-08-25 08:03:30|7031.4|7028.6|7032.3|7029.5|7033.3|7030.5|7031.4|7028.6|38
1629878620000|2021-08-25 08:03:40|7031.3|7028.5|7032.3|7029.5|7032.3|7029.5|7031.3|7028.5|6
1629878630000|2021-08-25 08:03:50|7032.4|7029.6|7031.8|7029|7032.4|7029.6|7031.8|7029|3
1629878640000|2021-08-25 08:04:00|7031.3|7028.5|7031.3|7028.5|7031.4|7028.6|7031.3|7028.5|92
1629878650000|2021-08-25 08:04:10|||||||||127
1629878660000|2021-08-25 08:04:20|||||||||36
1629878670000|2021-08-25 08:04:30|||||||||1
1629878680000|2021-08-25 08:04:40|7032.4|7029.6|7033.3|7030.5|7033.3|7030.5|7032.4|7029.6|4
1629878690000|2021-08-25 08:04:50|7033.4|7030.6|7033.3|7030.5|7033.4|7030.6|7033.3|7030.5|2
1629878700000|2021-08-25 08:05:00|7032.9|7030.1|7031.4|7028.6|7032.9|7030.1|7031.4|7028.6|5
1629878710000|2021-08-25 08:05:10|7031.9|7029.1|7031.8|7029|7032.3|7029.5|7031.8|7029|12
1629878720000|2021-08-25 08:05:20|7032.2|7029.4|7032.3|7029.5|7032.4|7029.6|7032.2|7029.4|8
1629878730000|2021-08-25 08:05:30|7032.2|7029.4|7031.8|7029|7032.2|7029.4|7031.8|7029|0
1629878740000|2021-08-25 08:05:40|7031.9|7029.1|7033.4|7030.6|7033.8|7031|7031.8|7029|8
1629878750000|2021-08-25 08:05:50|7033.9|7031.1|7034.2|7031.4|7034.3|7031.5|7033.8|7031|0
1629878760000|2021-08-25 08:06:00|7033.4|7030.6|7031.4|7028.6|7033.9|7031.1|7031.4|7028.6|10
1629878770000|2021-08-25 08:06:10|7032.8|7030|7032.8|7030|7032.8|7030|7032.8|7030|15
1629878780000|2021-08-25 08:06:20|7032.9|7030.1|7031.8|7029|7034.3|7031.5|7031.8|7029|31
1629878790000|2021-08-25 08:06:30|7031.7|7028.9|7031.8|7029|7031.9|7029.1|7031.3|7028.5|3
1629878800000|2021-08-25 08:06:40|7031.7|7028.9|7031.4|7028.6|7031.8|7029|7031.3|7028.5|4
1629878820000|2021-08-25 08:07:00|7031.8|7029|7032.3|7029.5|7032.3|7029.5|7031.3|7028.5|122
1629878830000|2021-08-25 08:07:10|7032.2|7029.4|7031.8|7029|7032.2|7029.4|7031.8|7029|30
1629878840000|2021-08-25 08:07:20|7031.3|7028.5|7031.4|7028.6|7031.4|7028.6|7031.3|7028.5|1
1629878850000|2021-08-25 08:07:30|7032.3|7029.5|7031.4|7028.6|7032.3|7029.5|7031.4|7028.6|2
1629878860000|2021-08-25 08:07:40|7031.8|7029|7033.3|7030.5|7033.8|7031|7031.8|7029|76
1629878870000|2021-08-25 08:07:50|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.3|7030.5|1
1629878880000|2021-08-25 08:08:00|7034.3|7031.5|7033.3|7030.5|7034.3|7031.5|7033.3|7030.5|0
1629878900000|2021-08-25 08:08:20|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|5
1629878910000|2021-08-25 08:08:30|7032.8|7030|7032.8|7030|7032.9|7030.1|7032.3|7029.5|1
1629878920000|2021-08-25 08:08:40|7032.9|7030.1|7032.2|7029.4|7032.9|7030.1|7031.2|7028.4|313
1629878930000|2021-08-25 08:08:50|7032.3|7029.5|7032.7|7029.9|7033.7|7030.9|7032.3|7029.5|6
1629878940000|2021-08-25 08:09:00|7032.2|7029.4|7031.7|7028.9|7032.2|7029.4|7031.2|7028.4|19
1629878950000|2021-08-25 08:09:10|7031.2|7028.4|7031.2|7028.4|7031.2|7028.4|7031.2|7028.4|4
1629878960000|2021-08-25 08:09:20|7031.7|7028.9|7031.2|7028.4|7031.7|7028.9|7031.2|7028.4|6
1629878970000|2021-08-25 08:09:30|||||||||2
1629878980000|2021-08-25 08:09:40|||||||||10
1629878990000|2021-08-25 08:09:50|7031.3|7028.5|7032.2|7029.4|7032.2|7029.4|7031.3|7028.5|2
1629879000000|2021-08-25 08:10:00|7032.6|7029.8|7032.2|7029.4|7032.7|7029.9|7032.2|7029.4|4
1629879010000|2021-08-25 08:10:10|||||||||2
1629879020000|2021-08-25 08:10:20|7032.3|7029.5|7031.7|7028.9|7033.3|7030.5|7031.7|7028.9|20
1629879030000|2021-08-25 08:10:30|7031.2|7028.4|7031.2|7028.4|7031.2|7028.4|7031.2|7028.4|11
1629879040000|2021-08-25 08:10:40|7031.3|7028.5|7032.2|7029.4|7032.2|7029.4|7031.3|7028.5|7
1629879050000|2021-08-25 08:10:50|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|29
1629879060000|2021-08-25 08:11:00|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|7032.6|7029.8|9
1629879070000|2021-08-25 08:11:10|7032.1|7029.3|7032.1|7029.3|7032.6|7029.8|7032.1|7029.3|12
1629879080000|2021-08-25 08:11:20|7032.2|7029.4|7032.2|7029.4|7032.2|7029.4|7032.1|7029.3|12
1629879090000|2021-08-25 08:11:30|7032.3|7029.5|7034.2|7031.4|7034.2|7031.4|7032.3|7029.5|2
1629879100000|2021-08-25 08:11:40|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|0
1629879110000|2021-08-25 08:11:50|7034.3|7031.5|7034.3|7031.5|7034.3|7031.5|7034.3|7031.5|2
1629879120000|2021-08-25 08:12:00|7035.1|7032.3|7032.1|7029.3|7035.1|7032.3|7032|7029.2|351
1629879130000|2021-08-25 08:12:10|7032|7029.2|7032.1|7029.3|7032.1|7029.3|7032|7029.2|1
1629879140000|2021-08-25 08:12:20|7033|7030.2|7034.1|7031.3|7034.1|7031.3|7033|7030.2|19
1629879150000|2021-08-25 08:12:30|7034.2|7031.4|7035.1|7032.3|7035.6|7032.8|7034.1|7031.3|21
1629879160000|2021-08-25 08:12:40|7035.6|7032.8|7035.6|7032.8|7035.6|7032.8|7035.1|7032.3|11
1629879170000|2021-08-25 08:12:50|7035.1|7032.3|7035.1|7032.3|7035.1|7032.3|7035|7032.2|4
1629879180000|2021-08-25 08:13:00|7036|7033.2|7035.1|7032.3|7036|7033.2|7034.6|7031.8|18
1629879190000|2021-08-25 08:13:10|7036|7033.2|7038.6|7035.8|7040.1|7037.3|7036|7033.2|268
1629879200000|2021-08-25 08:13:20|7038.7|7035.9|7038.2|7035.4|7039.7|7036.9|7038.1|7035.3|15
1629879210000|2021-08-25 08:13:30|7038.4|7035.6|7039.6|7036.8|7039.6|7036.8|7038.4|7035.6|77
1629879220000|2021-08-25 08:13:40|7039.2|7036.4|7038.1|7035.3|7039.2|7036.4|7038.1|7035.3|43
1629879240000|2021-08-25 08:14:00|7039.1|7036.3|7039.1|7036.3|7039.7|7036.9|7039.1|7036.3|4
1629879250000|2021-08-25 08:14:10|7039.6|7036.8|7039.6|7036.8|7039.7|7036.9|7039.6|7036.8|2
1629879260000|2021-08-25 08:14:20|7039.2|7036.4|7039.3|7036.5|7039.7|7036.9|7039.1|7036.3|34
1629879270000|2021-08-25 08:14:30|7040.1|7037.3|7039.2|7036.4|7040.1|7037.3|7039.1|7036.3|1
1629879280000|2021-08-25 08:14:40|7039.6|7036.8|7039.1|7036.3|7039.6|7036.8|7039.1|7036.3|0
1629879290000|2021-08-25 08:14:50|7038.7|7035.9|7038.6|7035.8|7038.7|7035.9|7038.6|7035.8|1
1629879300000|2021-08-25 08:15:00|7038.7|7035.9|7039.6|7036.8|7039.7|7036.9|7038.7|7035.9|3
1629879310000|2021-08-25 08:15:10|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|7040.1|7037.3|0
1629879320000|2021-08-25 08:15:20|7039.6|7036.8|7039.1|7036.3|7039.6|7036.8|7039.1|7036.3|2
1629879330000|2021-08-25 08:15:30|7038.2|7035.4|7038.7|7035.9|7038.7|7035.9|7038.2|7035.4|1
1629879340000|2021-08-25 08:15:40|7038.6|7035.8|7039.2|7036.4|7039.2|7036.4|7038.1|7035.3|2
1629879350000|2021-08-25 08:15:50|||||||||6
1629879360000|2021-08-25 08:16:00|7039.6|7036.8|7039.1|7036.3|7039.6|7036.8|7038.6|7035.8|53
1629879370000|2021-08-25 08:16:10|7039.2|7036.4|7039.1|7036.3|7039.2|7036.4|7039.1|7036.3|8
1629879380000|2021-08-25 08:16:20|7038.6|7035.8|7038.1|7035.3|7038.6|7035.8|7038.1|7035.3|0
1629879390000|2021-08-25 08:16:30|7037.6|7034.8|7037.1|7034.3|7038.2|7035.4|7037.1|7034.3|61
1629879400000|2021-08-25 08:16:40|7037.2|7034.4|7038.6|7035.8|7038.6|7035.8|7037.2|7034.4|2
1629879410000|2021-08-25 08:16:50|7038.7|7035.9|7038.7|7035.9|7038.7|7035.9|7038.7|7035.9|0
1629879420000|2021-08-25 08:17:00|||||||||8
1629879430000|2021-08-25 08:17:10|7039.1|7036.3|7039.1|7036.3|7039.1|7036.3|7038.6|7035.8|2
1629879440000|2021-08-25 08:17:20|7038.7|7035.9|7038.1|7035.3|7038.7|7035.9|7038.1|7035.3|0
1629879450000|2021-08-25 08:17:30|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|11
1629879460000|2021-08-25 08:17:40|7036.1|7033.3|7036.1|7033.3|7036.6|7033.8|7035.6|7032.8|53
1629879470000|2021-08-25 08:17:50|7035.6|7032.8|7035.2|7032.4|7035.6|7032.8|7035.1|7032.3|6
1629879480000|2021-08-25 08:18:00|7035.6|7032.8|7034.1|7031.3|7036.1|7033.3|7034.1|7031.3|209
1629879490000|2021-08-25 08:18:10|7035|7032.2|7032.6|7029.8|7035.1|7032.3|7032.6|7029.8|8
1629879500000|2021-08-25 08:18:20|7033.1|7030.3|7033.6|7030.8|7033.6|7030.8|7033.1|7030.3|1
1629879510000|2021-08-25 08:18:30|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|7034.1|7031.3|0
1629879520000|2021-08-25 08:18:40|7034|7031.2|7032|7029.2|7034|7031.2|7031|7028.2|9
1629879530000|2021-08-25 08:18:50|7031.1|7028.3|7031|7028.2|7031.1|7028.3|7031|7028.2|0
1629879540000|2021-08-25 08:19:00|7031.1|7028.3|7032.6|7029.8|7033|7030.2|7031.1|7028.3|16
1629879550000|2021-08-25 08:19:10|7032|7029.2|7031.5|7028.7|7032|7029.2|7031.1|7028.3|52
1629879570000|2021-08-25 08:19:30|7031.1|7028.3|7031|7028.2|7032|7029.2|7031|7028.2|80
1629879580000|2021-08-25 08:19:40|7031.1|7028.3|7031.1|7028.3|7031.1|7028.3|7031|7028.2|3
1629879590000|2021-08-25 08:19:50|7031|7028.2|7031.1|7028.3|7031.1|7028.3|7031|7028.2|12
1629879610000|2021-08-25 08:20:10|||||||||6
1629879620000|2021-08-25 08:20:20|7031.6|7028.8|7031.1|7028.3|7031.6|7028.8|7031.1|7028.3|3
1629879630000|2021-08-25 08:20:30|7031.6|7028.8|7031.1|7028.3|7031.6|7028.8|7031.1|7028.3|1
1629879640000|2021-08-25 08:20:40|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|7032.1|7029.3|12
1629879650000|2021-08-25 08:20:50|7032|7029.2|7032.1|7029.3|7032.1|7029.3|7032|7029.2|3
1629879660000|2021-08-25 08:21:00|7034|7031.2|7034.1|7031.3|7034.1|7031.3|7033.6|7030.8|27
1629879670000|2021-08-25 08:21:10|7034|7031.2|7033.6|7030.8|7034.1|7031.3|7033.6|7030.8|11
1629879680000|2021-08-25 08:21:20|7033.1|7030.3|7035.8|7033|7035.8|7033|7033.1|7030.3|362
1629879690000|2021-08-25 08:21:30|7036.2|7033.4|7036.1|7033.3|7036.7|7033.9|7035.2|7032.4|7
1629879700000|2021-08-25 08:21:40|7035.7|7032.9|7036.1|7033.3|7036.1|7033.3|7034.7|7031.9|51
1629879710000|2021-08-25 08:21:50|7036.2|7033.4|7037.2|7034.4|7037.2|7034.4|7036.1|7033.3|10
1629879720000|2021-08-25 08:22:00|7036.7|7033.9|7036.7|7033.9|7036.7|7033.9|7036.7|7033.9|1
1629879730000|2021-08-25 08:22:10|7037.2|7034.4|7037.2|7034.4|7037.3|7034.5|7037.2|7034.4|176
1629879740000|2021-08-25 08:22:20|7038.3|7035.5|7037.8|7035|7039.3|7036.5|7036.8|7034|239
1629879750000|2021-08-25 08:22:30|7037.3|7034.5|7036.8|7034|7037.8|7035|7036.8|7034|25
1629879760000|2021-08-25 08:22:40|7037.3|7034.5|7036.3|7033.5|7037.3|7034.5|7036.3|7033.5|57
1629879770000|2021-08-25 08:22:50|7036.4|7033.6|7044.8|7042|7045.4|7042.6|7036.4|7033.6|334
1629879780000|2021-08-25 08:23:00|7044.4|7041.6|7044.4|7041.6|7045.9|7043.1|7044.4|7041.6|51
1629879790000|2021-08-25 08:23:10|7045.4|7042.6|7047.4|7044.6|7047.4|7044.6|7045.3|7042.5|83
1629879800000|2021-08-25 08:23:20|7047.8|7045|7047.4|7044.6|7048.4|7045.6|7047.4|7044.6|158
1629879810000|2021-08-25 08:23:30|7047.9|7045.1|7046.3|7043.5|7048.4|7045.6|7046|7043.2|35
1629879820000|2021-08-25 08:23:40|7045.5|7042.7|7046.4|7043.6|7046.8|7044|7045.5|7042.7|2
1629879830000|2021-08-25 08:23:50|7046|7043.2|7043.8|7041|7046.8|7044|7043.8|7041|74
1629879840000|2021-08-25 08:24:00|7043.3|7040.5|7044.7|7041.9|7044.7|7041.9|7041.4|7038.6|51
1629879850000|2021-08-25 08:24:10|7043.7|7040.9|7043.8|7041|7043.8|7041|7043.7|7040.9|10
1629879860000|2021-08-25 08:24:20|7044.7|7041.9|7047.3|7044.5|7047.3|7044.5|7044.7|7041.9|25
1629879870000|2021-08-25 08:24:30|7047.2|7044.4|7045.3|7042.5|7047.2|7044.4|7045.3|7042.5|6
1629879880000|2021-08-25 08:24:40|7044.8|7042|7043.3|7040.5|7044.8|7042|7043.3|7040.5|4
1629879890000|2021-08-25 08:24:50|7043.4|7040.6|7045.3|7042.5|7045.3|7042.5|7043.4|7040.6|31
1629879900000|2021-08-25 08:25:00|7045.4|7042.6|7045.3|7042.5|7045.8|7043|7045.3|7042.5|12
1629879910000|2021-08-25 08:25:10|7044.8|7042|7044.8|7042|7045.3|7042.5|7044.8|7042|35
1629879920000|2021-08-25 08:25:20|7045.2|7042.4|7043.8|7041|7045.2|7042.4|7042.8|7040|3
1629879930000|2021-08-25 08:25:30|7044.3|7041.5|7043.8|7041|7044.3|7041.5|7043.8|7041|4
1629879940000|2021-08-25 08:25:40|7043.3|7040.5|7041.3|7038.5|7043.3|7040.5|7041.3|7038.5|9
1629879950000|2021-08-25 08:25:50|7040.3|7037.5|7038.8|7036|7040.3|7037.5|7038.8|7036|7
1629879960000|2021-08-25 08:26:00|7039.3|7036.5|7036.3|7033.5|7039.8|7037|7036.3|7033.5|28
1629879970000|2021-08-25 08:26:10|7036.4|7033.6|7037.3|7034.5|7037.3|7034.5|7036.3|7033.5|67
1629879980000|2021-08-25 08:26:20|7036.9|7034.1|7037.3|7034.5|7037.8|7035|7035.4|7032.6|14
1629879990000|2021-08-25 08:26:30|7036.3|7033.5|7034.8|7032|7036.3|7033.5|7034.8|7032|50
1629880000000|2021-08-25 08:26:40|7035.3|7032.5|7031.3|7028.5|7035.4|7032.6|7031.3|7028.5|57
1629880010000|2021-08-25 08:26:50|7031.2|7028.4|7032.3|7029.5|7033.2|7030.4|7031.2|7028.4|71
1629880020000|2021-08-25 08:27:00|7032.7|7029.9|7032.3|7029.5|7033.7|7030.9|7031.1|7028.3|59
1629880030000|2021-08-25 08:27:10|7033.2|7030.4|7033.2|7030.4|7033.3|7030.5|7031.2|7028.4|105
1629880040000|2021-08-25 08:27:20|7033.3|7030.5|7033.2|7030.4|7033.3|7030.5|7033.1|7030.3|52
1629880050000|2021-08-25 08:27:30|7033.1|7030.3|7033.7|7030.9|7034.2|7031.4|7032.7|7029.9|68
1629880060000|2021-08-25 08:27:40|7033.6|7030.8|7032.6|7029.8|7033.7|7030.9|7032.6|7029.8|37
1629880070000|2021-08-25 08:27:50|7032.7|7029.9|7031.2|7028.4|7033.7|7030.9|7031.1|7028.3|154
1629880080000|2021-08-25 08:28:00|7031.3|7028.5|7031.2|7028.4|7032.1|7029.3|7031.1|7028.3|31
1629880090000|2021-08-25 08:28:10|7031.3|7028.5|7031.1|7028.3|7032.7|7029.9|7031.1|7028.3|120
1629880100000|2021-08-25 08:28:20|7031.3|7028.5|7035.9|7033.1|7037.3|7034.5|7031.3|7028.5|415
1629880110000|2021-08-25 08:28:30|7036.3|7033.5|7037.4|7034.6|7037.8|7035|7035.3|7032.5|98
1629880120000|2021-08-25 08:28:40|7037.8|7035|7035.3|7032.5|7039.3|7036.5|7035.3|7032.5|46
1629880130000|2021-08-25 08:28:50|7035.4|7032.6|7034.2|7031.4|7037.3|7034.5|7032.3|7029.5|188
1629880140000|2021-08-25 08:29:00|7033.8|7031|7034.3|7031.5|7035.8|7033|7032.4|7029.6|173
1629880150000|2021-08-25 08:29:10|7033.8|7031|7033.3|7030.5|7033.8|7031|7031.3|7028.5|367
1629880160000|2021-08-25 08:29:20|7034.3|7031.5|7032.2|7029.4|7034.3|7031.5|7031.1|7028.3|406
1629880170000|2021-08-25 08:29:30|7032.1|7029.3|7033.5|7030.7|7034.4|7031.6|7032.1|7029.3|290
1629880180000|2021-08-25 08:29:40|7034.4|7031.6|7033.8|7031|7035.4|7032.6|7033.3|7030.5|266
1629880190000|2021-08-25 08:29:50|7034.3|7031.5|7031.3|7028.5|7036.3|7033.5|7031.1|7028.3|877
1629880200000|2021-08-25 08:30:00|7032|7028|7032.2|7029.4|7032.4|7029.6|7031.1|7028|334
1629880210000|2021-08-25 08:30:10|7032.3|7029.5|7031.8|7029|7032.3|7029.5|7031.1|7028.3|356
1629880220000|2021-08-25 08:30:20|7031.3|7028.5|7033.3|7030.5|7034.3|7031.5|7031.3|7028.5|262
1629880230000|2021-08-25 08:30:30|7032.8|7030|7031.8|7029|7033.4|7030.6|7031.3|7028.5|396
1629880240000|2021-08-25 08:30:40|7032.3|7029.5|7032.4|7029.6|7033.4|7030.6|7031.9|7029.1|90
1629880250000|2021-08-25 08:30:50|7031.5|7028.7|7031.4|7028.6|7032.4|7029.6|7031.4|7028.6|135
1629880260000|2021-08-25 08:31:00|7031.3|7028.5|7032.3|7029.5|7032.3|7029.5|7031.3|7028.5|170
1629880270000|2021-08-25 08:31:10|7032.4|7029.6|7033.6|7030.8|7034.3|7031.5|7031.3|7028.5|152
1629880280000|2021-08-25 08:31:20|7034.4|7031.6|7035.4|7032.6|7036|7033.2|7034.4|7031.6|62
1629880290000|2021-08-25 08:31:30|7035.5|7032.7|7034.4|7031.6|7035.9|7033.1|7034.4|7031.6|28
1629880300000|2021-08-25 08:31:40|7033.9|7031.1|7033.5|7030.7|7033.9|7031.1|7033.4|7030.6|30
1629880310000|2021-08-25 08:31:50|7033.4|7030.6|7034.7|7031.9|7035.9|7033.1|7033.4|7030.6|89
1629880320000|2021-08-25 08:32:00|7033.4|7030.6|7033|7030.2|7033.4|7030.6|7032.5|7029.7|43
1629880330000|2021-08-25 08:32:10|7033.4|7030.6|7035.4|7032.6|7035.4|7032.6|7033.4|7030.6|33
1629880340000|2021-08-25 08:32:20|7035.5|7032.7|7033.4|7030.6|7036|7033.2|7033.4|7030.6|173
1629880350000|2021-08-25 08:32:30|7033.5|7030.7|7033.4|7030.6|7033.5|7030.7|7033.4|7030.6|11
1629880360000|2021-08-25 08:32:40|7033.5|7030.7|7035|7032.2|7035|7032.2|7032.5|7029.7|77
1629880370000|2021-08-25 08:32:50|7034.9|7032.1|7033.4|7030.6|7034.9|7032.1|7033.4|7030.6|67
1629880380000|2021-08-25 08:33:00|7033|7030.2|7032.4|7029.6|7033|7030.2|7032.4|7029.6|4
1629880390000|2021-08-25 08:33:10|||||||||26
1629880400000|2021-08-25 08:33:20|7031.4|7028.6|7031.5|7028.7|7031.5|7028.7|7031.4|7028.6|16
1629880410000|2021-08-25 08:33:30|7031.4|7028.6|7031.4|7028.6|7031.9|7029.1|7031.3|7028.5|114
1629880420000|2021-08-25 08:33:40|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|0
1629880430000|2021-08-25 08:33:50|7032.3|7029.5|7031.3|7028.5|7032.4|7029.6|7031.3|7028.5|24
1629880450000|2021-08-25 08:34:10|7029.4|7026.6|7020.8|7018|7029.4|7026.6|7017.3|7014.5|296
1629880460000|2021-08-25 08:34:20|7021.3|7018.5|7018.1|7015.3|7022.8|7020|7017.8|7015|63
1629880470000|2021-08-25 08:34:30|7016.4|7013.6|7016.3|7013.5|7018.8|7016|7015.9|7013.1|13
1629880480000|2021-08-25 08:34:40|7016.4|7013.6|7017.9|7015.1|7018.4|7015.6|7016|7013.2|135
1629880490000|2021-08-25 08:34:50|7017.5|7014.7|7016.9|7014.1|7019.9|7016|7016.8|7014|71
1629880500000|2021-08-25 08:35:00|7016.4|7013.6|7018|7015.2|7018.9|7016.1|7015.8|7013|62
1629880510000|2021-08-25 08:35:10|7018.4|7015.6|7014.4|7011.6|7018.5|7015.7|7014.4|7011.6|18
1629880520000|2021-08-25 08:35:20|7013.9|7011.1|7013.9|7011.1|7014.3|7011.5|7012.4|7009.6|208
1629880530000|2021-08-25 08:35:30|7013.8|7011|7018.3|7015.5|7019.3|7016.5|7013.8|7011|164
1629880540000|2021-08-25 08:35:40|7018.4|7015.6|7018.3|7015.5|7019.4|7016.6|7018.3|7015.5|159
1629880550000|2021-08-25 08:35:50|7019.8|7017|7019.9|7017.1|7020.9|7018.1|7019.8|7017|241
1629880560000|2021-08-25 08:36:00|7019.5|7016.7|7022.9|7020.1|7023.5|7020.7|7019.5|7016.7|126
1629880570000|2021-08-25 08:36:10|7022.5|7019.7|7024.8|7022|7024.9|7022.1|7022.4|7019.6|39
1629880580000|2021-08-25 08:36:20|7024.4|7021.6|7024.4|7021.6|7024.5|7021.7|7023.4|7020.6|9
1629880590000|2021-08-25 08:36:30|7023.9|7021.1|7021|7018.2|7023.9|7021.1|7020.4|7017.6|56
1629880600000|2021-08-25 08:36:40|7020|7017.2|7022|7019.2|7022|7019.2|7020|7017.2|108
1629880610000|2021-08-25 08:36:50|7021.9|7019.1|7023.9|7021.1|7024.5|7021.7|7021.9|7019.1|54
1629880620000|2021-08-25 08:37:00|7023.5|7020.7|7024.4|7021.6|7024.9|7022.1|7023.5|7020.7|132
1629880630000|2021-08-25 08:37:10|7024.5|7021.7|7024.5|7021.7|7024.9|7022.1|7024.5|7021.7|1
1629880640000|2021-08-25 08:37:20|7024.4|7021.6|7022.4|7019.6|7024.9|7022.1|7022.4|7019.6|9
1629880650000|2021-08-25 08:37:30|7021.4|7018.6|7019|7016.2|7021.4|7018.6|7016.5|7013.7|24
1629880660000|2021-08-25 08:37:40|7018.9|7016.1|7018.5|7015.7|7020.4|7017.6|7017.4|7014.6|29
1629880670000|2021-08-25 08:37:50|7019.4|7016.6|7019.4|7016.6|7019.5|7016.7|7019.4|7016.6|0
1629880680000|2021-08-25 08:38:00|7018.5|7015.7|7020|7017.2|7020.5|7017.7|7018.5|7015.7|5
1629880690000|2021-08-25 08:38:10|7020.5|7017.7|7019.4|7016.6|7020.5|7017.7|7019.4|7016.6|1
1629880700000|2021-08-25 08:38:20|7019.5|7016.7|7019|7016.2|7019.5|7016.7|7018.5|7015.7|7
1629880710000|2021-08-25 08:38:30|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|7019.4|7016.6|0
1629880720000|2021-08-25 08:38:40|7018.4|7015.6|7020.4|7017.6|7020.5|7017.7|7018.4|7015.6|26
1629880730000|2021-08-25 08:38:50|7019.9|7017.1|7019.4|7016.6|7019.9|7017.1|7018.9|7016.1|8
1629880740000|2021-08-25 08:39:00|7019.5|7016.7|7020.5|7017.7|7020.5|7017.7|7019.5|7016.7|2
1629880750000|2021-08-25 08:39:10|7021.4|7018.6|7019.4|7016.6|7021.4|7018.6|7019.4|7016.6|43
1629880760000|2021-08-25 08:39:20|7018.9|7016.1|7017.9|7015.1|7018.9|7016.1|7017.9|7015.1|9
1629880770000|2021-08-25 08:39:30|7018|7015.2|7016.9|7014.1|7018|7015.2|7016.9|7014.1|0
1629880780000|2021-08-25 08:39:40|7017|7014.2|7018.9|7016.1|7018.9|7016.1|7017|7014.2|2
1629880790000|2021-08-25 08:39:50|7018.4|7015.6|7019.5|7016.7|7019.5|7016.7|7018.4|7015.6|4
1629880800000|2021-08-25 08:40:00|7020|7017.2|7017.4|7014.6|7020|7017.2|7017.4|7014.6|5
1629880810000|2021-08-25 08:40:10|7017.5|7014.7|7019|7016.2|7020|7017.2|7017.4|7014.6|7
1629880820000|2021-08-25 08:40:20|7019.5|7016.7|7019.5|7016.7|7019.5|7016.7|7019.5|7016.7|0
1629880830000|2021-08-25 08:40:30|7018.4|7015.6|7020.7|7017.9|7020.8|7018|7018.4|7015.6|118
1629880840000|2021-08-25 08:40:40|7020.8|7018|7020.3|7017.5|7020.8|7018|7020.3|7017.5|9
1629880860000|2021-08-25 08:41:00|7020.7|7017.9|7020.8|7018|7021.7|7018.9|7020.7|7017.9|71
1629880870000|2021-08-25 08:41:10|7020.4|7017.6|7019.3|7016.5|7020.8|7018|7019.3|7016.5|68
1629880880000|2021-08-25 08:41:20|7019.2|7016.4|7020.8|7018|7021.8|7019|7019.2|7016.4|14
1629880890000|2021-08-25 08:41:30|7020.7|7017.9|7020.7|7017.9|7020.8|7018|7020.3|7017.5|2
1629880900000|2021-08-25 08:41:40|7020.8|7018|7020.8|7018|7021.4|7018.6|7020.4|7017.6|125
1629880910000|2021-08-25 08:41:50|7020.9|7018.1|7021.2|7018.4|7021.4|7018.6|7020.9|7018.1|2
1629880920000|2021-08-25 08:42:00|7020.8|7018|7021.3|7018.5|7021.4|7018.6|7020.8|7018|3
1629880930000|2021-08-25 08:42:10|7020.8|7018|7020.4|7017.6|7020.8|7018|7020.4|7017.6|0
1629880940000|2021-08-25 08:42:20|7020.8|7018|7021.3|7018.5|7021.3|7018.5|7020.8|7018|35
1629880950000|2021-08-25 08:42:30|7021.4|7018.6|7021.3|7018.5|7021.4|7018.6|7021.3|7018.5|7
1629880960000|2021-08-25 08:42:40|7021.4|7018.6|7018.3|7015.5|7021.4|7018.6|7018.3|7015.5|2
1629880970000|2021-08-25 08:42:50|7018.2|7015.4|7020.8|7018|7020.8|7018|7018.2|7015.4|3
1629880980000|2021-08-25 08:43:00|7020.7|7017.9|7020.4|7017.6|7020.7|7017.9|7019.7|7016.9|1
1629880990000|2021-08-25 08:43:10|7020.8|7018|7020.7|7017.9|7020.8|7018|7020.7|7017.9|1
1629881000000|2021-08-25 08:43:20|7020.8|7018|7018.7|7015.9|7020.8|7018|7018.7|7015.9|4
1629881010000|2021-08-25 08:43:30|7019.4|7016.6|7016.3|7013.5|7019.4|7016.6|7015.8|7013|31
1629881020000|2021-08-25 08:43:40|7017.2|7014.4|7016.8|7014|7017.2|7014.4|7016.8|7014|1
1629881030000|2021-08-25 08:43:50|7016.9|7014.1|7017.3|7014.5|7017.8|7015|7016.9|7014.1|1
1629881040000|2021-08-25 08:44:00|7017.2|7014.4|7016.8|7014|7017.2|7014.4|7016.7|7013.9|0
1629881050000|2021-08-25 08:44:10|7016.4|7013.6|7013.2|7010.4|7016.4|7013.6|7011.8|7009|22
1629881060000|2021-08-25 08:44:20|7013.3|7010.5|7015.8|7013|7015.9|7013.1|7012.8|7010|4
1629881070000|2021-08-25 08:44:30|7015.4|7012.6|7018.4|7015.6|7018.8|7016|7015.3|7012.5|69
1629881080000|2021-08-25 08:44:40|7018.8|7016|7018.3|7015.5|7019.4|7016.6|7018.3|7015.5|5
1629881090000|2021-08-25 08:44:50|7017.8|7015|7016.4|7013.6|7017.8|7015|7016.4|7013.6|3
1629881100000|2021-08-25 08:45:00|7017.3|7014.5|7017.9|7015.1|7017.9|7015.1|7017.3|7014.5|53
1629881120000|2021-08-25 08:45:20|7017.8|7015|7017.4|7014.6|7017.9|7015.1|7017.4|7014.6|2
1629881130000|2021-08-25 08:45:30|7017.3|7014.5|7016.9|7014.1|7017.4|7014.6|7016.9|7014.1|0
1629881140000|2021-08-25 08:45:40|7016.4|7013.6|7015.4|7012.6|7016.4|7013.6|7015.4|7012.6|16
1629881150000|2021-08-25 08:45:50|7015.3|7012.5|7014.4|7011.6|7015.3|7012.5|7014.4|7011.6|1
1629881160000|2021-08-25 08:46:00|7014.3|7011.5|7011.4|7008.6|7014.4|7011.6|7011.4|7008.6|7
1629881170000|2021-08-25 08:46:10|7012.2|7009.4|7011.4|7008.6|7012.3|7009.5|7009.4|7006.6|57
1629881180000|2021-08-25 08:46:20|7013.3|7010.5|7013.8|7011|7013.8|7011|7012.8|7010|4
1629881190000|2021-08-25 08:46:30|7012.8|7010|7011.8|7009|7012.8|7010|7011.8|7009|15
1629881200000|2021-08-25 08:46:40|7011.9|7009.1|7013.4|7010.6|7013.4|7010.6|7011.9|7009.1|4
1629881210000|2021-08-25 08:46:50|7013.3|7010.5|7010.8|7008|7013.4|7010.6|7010.3|7007.5|13
1629881220000|2021-08-25 08:47:00|7009.3|7006.5|7010.2|7007.4|7010.8|7008|7009.3|7006.5|54
1629881230000|2021-08-25 08:47:10|7010.3|7007.5|7009.8|7007|7010.3|7007.5|7008.9|7006.1|16
1629881240000|2021-08-25 08:47:20|7009.7|7006.9|7010.8|7008|7010.8|7008|7009.7|7006.9|0
1629881250000|2021-08-25 08:47:30|7010.3|7007.5|7010.4|7007.6|7010.4|7007.6|7010.3|7007.5|0
1629881260000|2021-08-25 08:47:40|7010.3|7007.5|7010.3|7007.5|7010.3|7007.5|7010.2|7007.4|48
1629881270000|2021-08-25 08:47:50|||||||||1
1629881280000|2021-08-25 08:48:00|7010.4|7007.6|7011.3|7008.5|7011.3|7008.5|7010.4|7007.6|11
1629881290000|2021-08-25 08:48:10|7011.2|7008.4|7013.3|7010.5|7013.3|7010.5|7011.2|7008.4|4
1629881300000|2021-08-25 08:48:20|7013.4|7010.6|7013.7|7010.9|7013.8|7011|7013.4|7010.6|0
1629881310000|2021-08-25 08:48:30|7015.3|7012.5|7011.4|7008.6|7015.3|7012.5|7011.4|7008.6|27
1629881320000|2021-08-25 08:48:40|7012.4|7009.6|7012.8|7010|7012.8|7010|7012.4|7009.6|9
1629881330000|2021-08-25 08:48:50|7012.4|7009.6|7012.3|7009.5|7012.7|7009.9|7012.3|7009.5|1
1629881340000|2021-08-25 08:49:00|7011.8|7009|7011.4|7008.6|7012.4|7009.6|7011.4|7008.6|24
1629881350000|2021-08-25 08:49:10|7011.5|7008.7|7011.4|7008.6|7012.9|7010.1|7011.4|7008.6|68
1629881360000|2021-08-25 08:49:20|7011.8|7009|7011.4|7008.6|7011.8|7009|7011.4|7008.6|37
1629881370000|2021-08-25 08:49:30|7011.8|7009|7011.8|7009|7011.8|7009|7011.8|7009|6
1629881390000|2021-08-25 08:49:50|7012.2|7009.4|7009.8|7007|7012.2|7009.4|7009.8|7007|7
1629881400000|2021-08-25 08:50:00|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|7009.2|7006.4|12
1629881410000|2021-08-25 08:50:10|7009.4|7006.6|7010.8|7008|7010.8|7008|7009.4|7006.6|69
1629881420000|2021-08-25 08:50:20|7011.8|7009|7011.3|7008.5|7011.8|7009|7011.3|7008.5|7
1629881430000|2021-08-25 08:50:30|7011.4|7008.6|7011.3|7008.5|7011.4|7008.6|7011.3|7008.5|0
1629881440000|2021-08-25 08:50:40|7011.4|7008.6|7009.3|7006.5|7012.7|7009.9|7009.3|7006.5|103
1629881450000|2021-08-25 08:50:50|7009.4|7006.6|7009.8|7007|7009.9|7007.1|7009.4|7006.6|0
1629881460000|2021-08-25 08:51:00|7010.8|7008|7011.2|7008.4|7011.2|7008.4|7010.8|7008|10
1629881470000|2021-08-25 08:51:10|7010.7|7007.9|7010.8|7008|7010.8|7008|7010.4|7007.6|49
1629881480000|2021-08-25 08:51:20|||||||||11
1629881490000|2021-08-25 08:51:30|7010.4|7007.6|7009.3|7006.5|7010.8|7008|7009.3|7006.5|11
1629881500000|2021-08-25 08:51:40|7009.2|7006.4|7009.3|7006.5|7009.4|7006.6|7009.2|7006.4|36
1629881510000|2021-08-25 08:51:50|7009.2|7006.4|7009.2|7006.4|7009.3|7006.5|7009.2|7006.4|3
1629881520000|2021-08-25 08:52:00|7008.4|7005.6|7007.3|7004.5|7008.8|7006|7007.3|7004.5|13
1629881530000|2021-08-25 08:52:10|7007.8|7005|7007.8|7005|7007.8|7005|7007.3|7004.5|1
1629881540000|2021-08-25 08:52:20|7007.7|7004.9|7005.8|7003|7007.7|7004.9|7004.8|7002|306
1629881550000|2021-08-25 08:52:30|7005.3|7002.5|7005.8|7003|7006.3|7003.5|7005.2|7002.4|70
1629881560000|2021-08-25 08:52:40|7005.2|7002.4|7001.2|6998.4|7005.2|7002.4|7000.8|6998|132
1629881570000|2021-08-25 08:52:50|7000.7|6997.9|7001.7|6998.9|7002.8|7000|7000.7|6997.9|108
1629881580000|2021-08-25 08:53:00|7001.8|6999|7003.3|7000.5|7003.3|7000.5|7000.7|6997.9|25
1629881590000|2021-08-25 08:53:10|7003.7|7000.9|7004.2|7001.4|7004.7|7001.9|7003.2|7000.4|5
1629881600000|2021-08-25 08:53:20|7004.7|7001.9|7005.2|7002.4|7005.2|7002.4|7004.2|7001.4|8
1629881610000|2021-08-25 08:53:30|7004.7|7001.9|7005.2|7002.4|7005.2|7002.4|7004.2|7001.4|35
1629881620000|2021-08-25 08:53:40|7004.2|7001.4|7003.2|7000.4|7004.2|7001.4|7003.2|7000.4|15
1629881630000|2021-08-25 08:53:50|7004|7001.2|7005.2|7002.4|7005.7|7002.9|7004|7001.2|15
1629881640000|2021-08-25 08:54:00|7004.7|7001.9|7004.2|7001.4|7004.7|7001.9|7004.2|7001.4|68
1629881650000|2021-08-25 08:54:10|7003.7|7000.9|7004.7|7001.9|7004.7|7001.9|7003.7|7000.9|42
1629881660000|2021-08-25 08:54:20|7004.6|7001.8|7003.7|7000.9|7004.6|7001.8|7003.7|7000.9|30
1629881670000|2021-08-25 08:54:30|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|7004.2|7001.4|3
1629881680000|2021-08-25 08:54:40|7004.1|7001.3|7003.1|7000.3|7004.1|7001.3|7003.1|7000.3|30
1629881690000|2021-08-25 08:54:50|7003.7|7000.9|7001.6|6998.8|7003.7|7000.9|7001.6|6998.8|10
1629881700000|2021-08-25 08:55:00|7001.7|6998.9|7003.7|7000.9|7003.7|7000.9|7001.7|6998.9|9
1629881710000|2021-08-25 08:55:10|7003.2|7000.4|7002.2|6999.4|7003.7|7000.9|7002.2|6999.4|5
1629881720000|2021-08-25 08:55:20|7001.7|6998.9|7001.8|6999|7002.2|6999.4|7000.7|6997.9|89
1629881730000|2021-08-25 08:55:30|7001.7|6998.9|7000.7|6997.9|7001.8|6999|7000.4|6997.6|8
1629881740000|2021-08-25 08:55:40|7000.2|6997.4|7000.8|6998|7000.8|6998|7000.2|6997.4|4
1629881750000|2021-08-25 08:55:50|7001.2|6998.4|7000.7|6997.9|7001.2|6998.4|7000.7|6997.9|63
1629881760000|2021-08-25 08:56:00|7001.2|6998.4|7004.7|7001.9|7004.8|7002|7001.2|6998.4|45
1629881770000|2021-08-25 08:56:10|7004.2|7001.4|7003.7|7000.9|7004.2|7001.4|7003.7|7000.9|9
1629881780000|2021-08-25 08:56:20|7003.8|7001|7003.8|7001|7003.8|7001|7003.8|7001|10
1629881790000|2021-08-25 08:56:30|7004.2|7001.4|7006.2|7003.4|7006.7|7003.9|7004.2|7001.4|7
1629881800000|2021-08-25 08:56:40|7005.7|7002.9|7005.2|7002.4|7005.7|7002.9|7005.2|7002.4|18
1629881810000|2021-08-25 08:56:50|7006.2|7003.4|7007.2|7004.4|7007.2|7004.4|7006.2|7003.4|1
1629881820000|2021-08-25 08:57:00|7007.1|7004.3|7006.2|7003.4|7007.1|7004.3|7005.2|7002.4|23
1629881830000|2021-08-25 08:57:10|7005.8|7003|7005.7|7002.9|7005.8|7003|7005.2|7002.4|1
1629881840000|2021-08-25 08:57:20|7005.8|7003|7005.1|7002.3|7007.2|7004.4|7005.1|7002.3|105
1629881850000|2021-08-25 08:57:30|7004.6|7001.8|7001.1|6998.3|7004.6|7001.8|7001.1|6998.3|69
1629881860000|2021-08-25 08:57:40|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|7001.6|6998.8|67
1629881870000|2021-08-25 08:57:50|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|7001.1|6998.3|0
1629881880000|2021-08-25 08:58:00|7000.8|6998|7001.1|6998.3|7001.2|6998.4|7000.8|6998|5
1629881890000|2021-08-25 08:58:10|7000.7|6997.9|6999.6|6996.8|7000.7|6997.9|6997.5|6994.7|340
1629881900000|2021-08-25 08:58:20|6999.1|6996.3|6998.1|6995.3|6999.1|6996.3|6997.2|6994.4|30
1629881910000|2021-08-25 08:58:30|6997|6994.2|6996.9|6994.1|6998|6995.2|6996|6993.2|271
1629881920000|2021-08-25 08:58:40|6997|6994.2|6997|6994.2|6997|6994.2|6997|6994.2|10
1629881930000|2021-08-25 08:58:50|6996.9|6994.1|6996|6993.2|6996.9|6994.1|6995.4|6992.6|37
1629881940000|2021-08-25 08:59:00|6996.1|6993.3|6995.4|6992.6|6996.1|6993.3|6993.4|6990.6|570
1629881950000|2021-08-25 08:59:10|6995.9|6993.1|6996.3|6993.5|6996.4|6993.6|6995.4|6992.6|83
1629881960000|2021-08-25 08:59:20|6995.5|6992.7|6996.9|6994.1|6997.9|6995.1|6995.4|6992.6|99
1629881970000|2021-08-25 08:59:30|||||||||5
1629881980000|2021-08-25 08:59:40|6997.8|6995|6997.4|6994.6|6997.9|6995.1|6997.4|6994.6|9
1629881990000|2021-08-25 08:59:50|6996.9|6994.1|6994.4|6991.6|6996.9|6994.1|6994.4|6991.6|5
1629882000000|2021-08-25 09:00:00|6993.9|6991.1|6993.9|6991.1|6994.4|6991.6|6993.8|6991|18
1629882010000|2021-08-25 09:00:10|6993.4|6990.6|6993.4|6990.6|6994.4|6991.6|6992.9|6990.1|119
1629882020000|2021-08-25 09:00:20|6993.9|6991.1|6993.9|6991.1|6995.4|6992.6|6993.9|6991.1|13
1629882030000|2021-08-25 09:00:30|6994.9|6992.1|6995.4|6992.6|6995.4|6992.6|6994.9|6992.1|7
1629882040000|2021-08-25 09:00:40|6995.8|6993|6997.9|6995.1|6997.9|6995.1|6994.9|6992.1|21
1629882050000|2021-08-25 09:00:50|6997.4|6994.6|6998.9|6996.1|6998.9|6996.1|6997.4|6994.6|18
1629882060000|2021-08-25 09:01:00|6999.7|6996.9|6999.9|6997.1|7000.9|6998.1|6998.9|6996.1|66
1629882070000|2021-08-25 09:01:10|7000.8|6998|7000.9|6998.1|7000.9|6998.1|7000.8|6998|4
1629882080000|2021-08-25 09:01:20|7001.4|6998.6|7001.9|6999.1|7001.9|6999.1|7001.4|6998.6|13
1629882090000|2021-08-25 09:01:30|7001.4|6998.6|7002.9|7000.1|7002.9|7000.1|7001.4|6998.6|35
1629882100000|2021-08-25 09:01:40|7001.9|6999.1|7004.9|7002.1|7004.9|7002.1|7001.9|6999.1|69
1629882110000|2021-08-25 09:01:50|7005|7002.2|7005.4|7002.6|7005.4|7002.6|7005|7002.2|21
1629882120000|2021-08-25 09:02:00|7004.9|7002.1|7006.9|7004.1|7007.4|7004.6|7004.9|7002.1|23
1629882130000|2021-08-25 09:02:10|7006.4|7003.6|7004.9|7002.1|7006.4|7003.6|7004.4|7001.6|10
1629882140000|2021-08-25 09:02:20|7005.9|7003.1|7006.4|7003.6|7006.9|7004.1|7005.4|7002.6|26
1629882150000|2021-08-25 09:02:30|7006.9|7004.1|7006.4|7003.6|7006.9|7004.1|7006.4|7003.6|1
1629882160000|2021-08-25 09:02:40|7005.9|7003.1|7006.9|7004.1|7006.9|7004.1|7005.9|7003.1|11
1629882170000|2021-08-25 09:02:50|7008.9|7006.1|7007.9|7005.1|7008.9|7006.1|7007.9|7005.1|25
1629882180000|2021-08-25 09:03:00|7008.4|7005.6|7008.4|7005.6|7010.4|7007.6|7008.4|7005.6|12
1629882190000|2021-08-25 09:03:10|7008.9|7006.1|7009.9|7007.1|7009.9|7007.1|7007.9|7005.1|63
1629882200000|2021-08-25 09:03:20|7009.4|7006.6|7011.4|7008.6|7011.5|7008.7|7009.4|7006.6|39
1629882210000|2021-08-25 09:03:30|7011.9|7009.1|7013|7010.2|7013.1|7010.3|7011|7008.2|7
1629882220000|2021-08-25 09:03:40|7012.9|7010.1|7012.9|7010.1|7013.5|7010.7|7012.9|7010.1|30
1629882230000|2021-08-25 09:03:50|7013|7010.2|7014.1|7011.3|7014.1|7011.3|7012.9|7010.1|1
1629882240000|2021-08-25 09:04:00|7014.5|7011.7|7012.4|7009.6|7014.5|7011.7|7012.1|7009.3|34
1629882250000|2021-08-25 09:04:10|7012.5|7009.7|7013.1|7010.3|7013.4|7010.6|7012.5|7009.7|21
1629882260000|2021-08-25 09:04:20|7013|7010.2|7012.9|7010.1|7013|7010.2|7012.9|7010.1|19
1629882270000|2021-08-25 09:04:30|7013|7010.2|7013|7010.2|7013|7010.2|7012.9|7010.1|1
1629882280000|2021-08-25 09:04:40|7012.9|7010.1|7012.9|7010.1|7012.9|7010.1|7012.9|7010.1|0
1629882300000|2021-08-25 09:05:00|7013|7010.2|7012.5|7009.7|7013|7010.2|7009.9|7007.1|18
1629882310000|2021-08-25 09:05:10|7013|7010.2|7014|7011.2|7014|7011.2|7013|7010.2|5
1629882320000|2021-08-25 09:05:20|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|7014.5|7011.7|0
1629882330000|2021-08-25 09:05:30|7015.4|7012.6|7021.9|7019.1|7023.1|7020.3|7015.4|7012.6|147
1629882340000|2021-08-25 09:05:40|7021.1|7018.3|7019.9|7017.1|7021.1|7018.3|7019.9|7017.1|5
1629882350000|2021-08-25 09:05:50|7020.8|7018|7020.9|7018.1|7021.1|7018.3|7020|7017.2|96
1629882360000|2021-08-25 09:06:00|7020.5|7017.7|7019|7016.2|7021|7018.2|7018.5|7015.7|12
1629882370000|2021-08-25 09:06:10|7020|7017.2|7018.8|7016|7020.5|7017.7|7018.8|7016|324
1629882380000|2021-08-25 09:06:20|7018.6|7015.8|7017.3|7014.5|7018.6|7015.8|7015.5|7012.7|197
1629882390000|2021-08-25 09:06:30|7017.8|7015|7016.8|7014|7017.8|7015|7016.8|7014|8
1629882400000|2021-08-25 09:06:40|7016.9|7014.1|7016.8|7014|7016.9|7014.1|7016.8|7014|1
1629882410000|2021-08-25 09:06:50|7016.9|7014.1|7029.3|7026.5|7029.9|7027.1|7016.9|7014.1|197
1629882420000|2021-08-25 09:07:00|7028.9|7026.1|7029.4|7026.6|7030.9|7028.1|7028.8|7026|59
1629882430000|2021-08-25 09:07:10|7029.3|7026.5|7028.3|7025.5|7029.4|7026.6|7027.9|7025.1|25
1629882440000|2021-08-25 09:07:20|7027.8|7025|7026.8|7024|7027.8|7025|7025.8|7023|8
1629882450000|2021-08-25 09:07:30|7027.4|7024.6|7026.8|7024|7027.8|7025|7026.8|7024|11
1629882460000|2021-08-25 09:07:40|||||||||4
1629882470000|2021-08-25 09:07:50|7025.3|7022.5|7024.8|7022|7025.8|7023|7023.9|7021.1|31
1629882480000|2021-08-25 09:08:00|7024.3|7021.5|7023.8|7021|7024.3|7021.5|7023.3|7020.5|2
1629882490000|2021-08-25 09:08:10|||||||||2
1629882500000|2021-08-25 09:08:20|7022.8|7020|7022.8|7020|7022.9|7020.1|7022.8|7020|5
1629882510000|2021-08-25 09:08:30|7023.9|7019.9|7025.8|7023|7025.8|7023|7023.8|7019.9|57
1629882520000|2021-08-25 09:08:40|7025.9|7023.1|7026.8|7024|7026.8|7024|7025.9|7023.1|0
1629882530000|2021-08-25 09:08:50|7026.3|7023.5|7026.8|7024|7026.8|7024|7026.3|7023.5|2
1629882540000|2021-08-25 09:09:00|7026.3|7023.5|7024.8|7022|7026.3|7023.5|7024.8|7022|3
1629882550000|2021-08-25 09:09:10|7024.9|7022.1|7024.8|7022|7024.9|7022.1|7024.8|7022|16
1629882560000|2021-08-25 09:09:20|7024.9|7022.1|7025.9|7023.1|7025.9|7023.1|7024.9|7022.1|6
1629882570000|2021-08-25 09:09:30|7026.3|7023.5|7025.8|7023|7026.8|7024|7025.8|7023|18
1629882580000|2021-08-25 09:09:40|7026.3|7023.5|7024.8|7022|7026.8|7024|7024.8|7022|5
1629882590000|2021-08-25 09:09:50|7024.3|7021.5|7024.4|7021.6|7024.4|7021.6|7024.3|7021.5|1
1629882600000|2021-08-25 09:10:00|7024.8|7022|7026.4|7023.6|7026.4|7023.6|7024.3|7021.5|18
1629882610000|2021-08-25 09:10:10|7026.8|7024|7025.8|7023|7026.8|7024|7025.8|7023|0
1629882620000|2021-08-25 09:10:20|7025.4|7022.6|7025.8|7023|7025.8|7023|7025.4|7022.6|0
1629882630000|2021-08-25 09:10:30|7026.3|7023.5|7027.3|7024.5|7027.3|7024.5|7025.8|7023|1
1629882640000|2021-08-25 09:10:40|7026.8|7024|7024.8|7022|7026.8|7024|7024.8|7022|10
1629882650000|2021-08-25 09:10:50|||||||||15
1629882660000|2021-08-25 09:11:00|7025.3|7022.5|7025.8|7023|7025.8|7023|7025.3|7022.5|11
1629882670000|2021-08-25 09:11:10|||||||||1
1629882690000|2021-08-25 09:11:30|7026.7|7023.9|7026.8|7024|7026.8|7024|7026.3|7023.5|6
1629882700000|2021-08-25 09:11:40|7027.3|7024.5|7026.8|7024|7027.3|7024.5|7026.8|7024|4
1629882710000|2021-08-25 09:11:50|7027.8|7025|7029.3|7026.5|7029.8|7027|7027.8|7025|30
1629882720000|2021-08-25 09:12:00|7029.8|7027|7029.8|7027|7030.3|7027.5|7029.8|7027|3
1629882730000|2021-08-25 09:12:10|7030.3|7027.5|7031.3|7028.5|7031.3|7028.5|7030.3|7027.5|4
1629882740000|2021-08-25 09:12:20|7030|7027.2|7029.7|7026.9|7030|7027.2|7029.7|7026.9|226
1629882750000|2021-08-25 09:12:30|7029.2|7026.4|7029.7|7026.9|7029.7|7026.9|7029.2|7026.4|0
1629882760000|2021-08-25 09:12:40|7030.2|7027.4|7029.7|7026.9|7030.6|7027.8|7029.7|7026.9|10
1629882770000|2021-08-25 09:12:50|7029.8|7027|7028.7|7025.9|7030.2|7027.4|7028.6|7025.8|13
1629882780000|2021-08-25 09:13:00|7029.1|7026.3|7029.6|7026.8|7029.7|7026.9|7029.1|7026.3|31
1629882790000|2021-08-25 09:13:10|7029.2|7026.4|7029.2|7026.4|7029.2|7026.4|7029.1|7026.3|5
1629882800000|2021-08-25 09:13:20|7028.8|7026|7028.6|7025.8|7028.8|7026|7028.6|7025.8|5
1629882810000|2021-08-25 09:13:30|7028.7|7025.9|7029.7|7026.9|7029.7|7026.9|7028.6|7025.8|2
1629882820000|2021-08-25 09:13:40|7029.6|7026.8|7029.7|7026.9|7029.7|7026.9|7028.7|7025.9|15
1629882830000|2021-08-25 09:13:50|7029.6|7026.8|7026.6|7023.8|7029.7|7026.9|7026.1|7023.3|555
1629882840000|2021-08-25 09:14:00|7025.6|7022.8|7026.6|7023.8|7026.6|7023.8|7025.6|7022.8|5
1629882850000|2021-08-25 09:14:10|7027.1|7024.3|7027.6|7024.8|7027.6|7024.8|7026.6|7023.8|14
1629882860000|2021-08-25 09:14:20|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|7028.1|7025.3|1
1629882870000|2021-08-25 09:14:30|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|7027.6|7024.8|2
1629882880000|2021-08-25 09:14:40|7027.5|7024.7|7026.6|7023.8|7027.6|7024.8|7026.6|7023.8|89
1629882890000|2021-08-25 09:14:50|7025.6|7022.8|7024.6|7021.8|7025.6|7022.8|7024.6|7021.8|48
1629882900000|2021-08-25 09:15:00|7024.7|7021.9|7025.6|7022.8|7026.1|7023.3|7023.6|7020.8|43
1629882910000|2021-08-25 09:15:10|7025.7|7022.9|7026.7|7023.9|7026.7|7023.9|7025.7|7022.9|2
1629882920000|2021-08-25 09:15:20|7026.6|7023.8|7025.7|7022.9|7026.8|7023.9|7025.2|7022.4|259
1629882930000|2021-08-25 09:15:30|||||||||1
1629882940000|2021-08-25 09:15:40|7026.2|7023.4|7027.2|7024.4|7027.6|7024.8|7026.1|7023.3|6
1629882950000|2021-08-25 09:15:50|7027.3|7024.5|7025.6|7022.8|7027.8|7025|7024.9|7022.1|59
1629882960000|2021-08-25 09:16:00|7025.2|7022.4|7025.9|7023.1|7025.9|7023.1|7025.2|7022.4|5
1629882970000|2021-08-25 09:16:10|7026.8|7024|7025.8|7023|7026.8|7024|7025.8|7023|1
1629882980000|2021-08-25 09:16:20|7027.2|7024.4|7026.8|7024|7027.2|7024.4|7026.8|7024|10
1629882990000|2021-08-25 09:16:30|7027.2|7024.4|7027.8|7025|7029.3|7026.5|7027.2|7024.4|126
1629883000000|2021-08-25 09:16:40|7028.3|7025.5|7029.3|7026.5|7029.8|7027|7028.3|7025.5|2
1629883010000|2021-08-25 09:16:50|7029.8|7027|7030.3|7027.5|7030.8|7028|7029.3|7026.5|42
1629883020000|2021-08-25 09:17:00|7031.2|7028.4|7031.3|7028.5|7031.3|7028.5|7030.8|7028|39
1629883030000|2021-08-25 09:17:10|7032.3|7029.5|7035.8|7033|7035.8|7033|7032.3|7029.5|206
1629883040000|2021-08-25 09:17:20|7034.9|7032.1|7034.8|7032|7034.9|7032.1|7034.3|7031.5|22
1629883050000|2021-08-25 09:17:30|7035.3|7032.5|7035.3|7032.5|7035.3|7032.5|7035.3|7032.5|4
1629883060000|2021-08-25 09:17:40|7034.8|7032|7034.8|7032|7034.8|7032|7032.8|7030|27
1629883070000|2021-08-25 09:17:50|7035.3|7032.5|7034.8|7032|7035.8|7033|7034.8|7032|16
1629883080000|2021-08-25 09:18:00|7033.3|7030.5|7034.3|7031.5|7034.8|7032|7033.3|7030.5|38
1629883090000|2021-08-25 09:18:10|7033.8|7031|7034.8|7032|7034.8|7032|7033.3|7030.5|40
1629883100000|2021-08-25 09:18:20|7034.3|7031.5|7033.8|7031|7034.3|7031.5|7033.8|7031|56
1629883110000|2021-08-25 09:18:30|7033.9|7031.1|7034.8|7032|7034.8|7032|7033.9|7031.1|4
1629883120000|2021-08-25 09:18:40|7034.7|7031.9|7032.8|7030|7034.7|7031.9|7032.8|7030|34
1629883130000|2021-08-25 09:18:50|7032.9|7030.1|7034.3|7031.5|7034.3|7031.5|7032.9|7030.1|14
1629883140000|2021-08-25 09:19:00|7034.8|7032|7033.8|7031|7034.8|7032|7033.8|7031|9
1629883150000|2021-08-25 09:19:10|7032.8|7030|7033.3|7030.5|7034.8|7032|7032.8|7030|30
1629883160000|2021-08-25 09:19:20|7032.8|7030|7032.8|7030|7032.8|7030|7032.8|7030|0
1629883170000|2021-08-25 09:19:30|||||||||2
1629883180000|2021-08-25 09:19:40|7031.8|7029|7032.3|7029.5|7032.3|7029.5|7031.8|7029|15
1629883190000|2021-08-25 09:19:50|7031.8|7029|7031.8|7029|7031.8|7029|7029.8|7027|105
1629883200000|2021-08-25 09:20:00|7031.3|7028.5|7028.8|7026|7031.3|7028.5|7028.8|7026|5
1629883210000|2021-08-25 09:20:10|||||||||13
1629883220000|2021-08-25 09:20:20|7028.9|7026.1|7029.9|7027.1|7030.3|7027.5|7028.9|7026.1|4
1629883230000|2021-08-25 09:20:30|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|0
1629883250000|2021-08-25 09:20:50|7030.8|7028|7030.8|7028|7030.8|7028|7030.8|7028|16
1629883260000|2021-08-25 09:21:00|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|7029.8|7027|27
1629883270000|2021-08-25 09:21:10|7030.3|7027.5|7030.8|7028|7030.8|7028|7030.3|7027.5|9
1629883280000|2021-08-25 09:21:20|7031.2|7028.4|7031.8|7029|7032.3|7029.5|7031.2|7028.4|12
1629883290000|2021-08-25 09:21:30|7030.8|7028|7028.8|7026|7030.8|7028|7028.8|7026|14
1629883300000|2021-08-25 09:21:40|7028.9|7026.1|7029.8|7027|7029.8|7027|7028.9|7026.1|3
1629883310000|2021-08-25 09:21:50|7029.9|7027.1|7030.3|7027.5|7030.3|7027.5|7029.8|7027|16
1629883320000|2021-08-25 09:22:00|||||||||1
1629883330000|2021-08-25 09:22:10|7029.8|7027|7029.8|7027|7029.8|7027|7029.8|7027|4
1629883340000|2021-08-25 09:22:20|7028.8|7026|7028.9|7026.1|7028.9|7026.1|7028.8|7026|0
1629883350000|2021-08-25 09:22:30|7029.8|7027|7030.3|7027.5|7030.3|7027.5|7029.8|7027|4
1629883360000|2021-08-25 09:22:40|7029.8|7027|7029.8|7027|7029.9|7027.1|7029.8|7027|6
1629883370000|2021-08-25 09:22:50|7029.9|7027.1|7029.8|7027|7029.9|7027.1|7029.8|7027|2
1629883380000|2021-08-25 09:23:00|7028.8|7026|7027.8|7025|7028.8|7026|7027.8|7025|11
1629883390000|2021-08-25 09:23:10|7027.3|7024.5|7026.9|7024.1|7027.3|7024.5|7026.8|7024|5
1629883400000|2021-08-25 09:23:20|7027.3|7024.5|7027.4|7024.6|7027.8|7025|7026.8|7024|2
1629883410000|2021-08-25 09:23:30|7027.3|7024.5|7026.8|7024|7027.3|7024.5|7025.9|7023.1|45
1629883420000|2021-08-25 09:23:40|7026.3|7023.5|7024.8|7022|7026.3|7023.5|7024.8|7022|9
1629883430000|2021-08-25 09:23:50|7024.5|7021.7|7025.9|7023.1|7025.9|7023.1|7024.5|7021.7|1
1629883440000|2021-08-25 09:24:00|7025.8|7023|7025.8|7023|7025.9|7023.1|7025.8|7023|0
1629883450000|2021-08-25 09:24:10|7025.9|7023.1|7026.8|7024|7026.8|7024|7025.8|7023|0
1629883460000|2021-08-25 09:24:20|7026.3|7023.5|7026.4|7023.6|7026.4|7023.6|7026.3|7023.5|0
1629883470000|2021-08-25 09:24:30|7026.3|7023.5|7026.9|7024.1|7026.9|7024.1|7026.3|7023.5|1
1629883480000|2021-08-25 09:24:40|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|0
1629883490000|2021-08-25 09:24:50|7027.3|7024.5|7026.8|7024|7027.3|7024.5|7026.8|7024|2
1629883500000|2021-08-25 09:25:00|7025.9|7023.1|7026.9|7024.1|7026.9|7024.1|7025.9|7023.1|2
1629883510000|2021-08-25 09:25:10|7027.8|7025|7027.8|7025|7027.8|7025|7027.8|7025|0
1629883520000|2021-08-25 09:25:20|7027.3|7024.5|7027.2|7024.4|7027.3|7024.5|7026.8|7024|1
1629883530000|2021-08-25 09:25:30|7027.3|7024.5|7026.7|7023.9|7027.3|7024.5|7026.7|7023.9|24
1629883550000|2021-08-25 09:25:50|7026.8|7024|7026.8|7024|7027.7|7024.9|7026.8|7024|12
1629883560000|2021-08-25 09:26:00|7027.3|7024.5|7029.7|7026.9|7029.8|7027|7027.3|7024.5|19
1629883570000|2021-08-25 09:26:10|7028.9|7026.1|7029.2|7026.4|7029.3|7026.5|7028.8|7026|5
1629883580000|2021-08-25 09:26:20|7028.8|7026|7029.4|7026.6|7029.4|7026.6|7028.3|7024.9|92
1629883590000|2021-08-25 09:26:30|7029.9|7027.1|7029.8|7027|7029.9|7027.1|7029.8|7027|1
1629883600000|2021-08-25 09:26:40|7029.7|7026.9|7028.7|7025.9|7029.7|7026.9|7028.7|7025.9|1
1629883610000|2021-08-25 09:26:50|7028|7025.2|7028.9|7026.1|7028.9|7026.1|7028|7025.2|0
1629883620000|2021-08-25 09:27:00|7028.8|7026|7028.8|7026|7028.9|7026.1|7028.8|7026|0
1629883630000|2021-08-25 09:27:10|7028.9|7026.1|7029.4|7026.6|7029.4|7026.6|7028.9|7026.1|3
1629883640000|2021-08-25 09:27:20|7028.9|7026.1|7028.3|7025.5|7029.4|7026.6|7028.3|7025.5|11
1629883650000|2021-08-25 09:27:30|7027.9|7025.1|7027.4|7024.6|7027.9|7025.1|7026.9|7024.1|1
1629883670000|2021-08-25 09:27:50|7027.5|7024.7|7028.9|7026.1|7028.9|7026.1|7027.5|7024.7|262
1629883680000|2021-08-25 09:28:00|7028.7|7025.9|7026.9|7024.1|7028.7|7025.9|7026.9|7024.1|1
1629883700000|2021-08-25 09:28:20|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|7025.5|7022.7|3
1629883710000|2021-08-25 09:28:30|7025.9|7023.1|7024.5|7021.7|7025.9|7023.1|7024.5|7021.7|4
1629883720000|2021-08-25 09:28:40|7023.5|7020.7|7023.9|7021.1|7023.9|7021.1|7023.5|7020.7|12
1629883730000|2021-08-25 09:28:50|7023.5|7020.7|7022.9|7020.1|7023.5|7020.7|7022.9|7020.1|7
1629883740000|2021-08-25 09:29:00|7023|7020.2|7022.9|7020.1|7023|7020.2|7022.9|7020.1|4
1629883750000|2021-08-25 09:29:10|7023.9|7021.1|7022.9|7020.1|7024.9|7022.1|7022.9|7020.1|8
1629883770000|2021-08-25 09:29:30|7024|7021.2|7023.4|7020.6|7024|7021.2|7023.4|7020.6|14
1629883780000|2021-08-25 09:29:40|7023.9|7021.1|7024.4|7021.6|7024.4|7021.6|7023.5|7020.7|4
1629883790000|2021-08-25 09:29:50|7024.9|7022.1|7025.9|7023.1|7025.9|7023.1|7024.9|7022.1|15
1629883800000|2021-08-25 09:30:00|7026.3|7023.5|7025.3|7022.5|7026.3|7023.5|7025.3|7022.5|39
1629883810000|2021-08-25 09:30:10|7025.9|7023.1|7025.9|7023.1|7025.9|7023.1|7025.9|7023.1|0
1629883820000|2021-08-25 09:30:20|7025.8|7023|7025.9|7023.1|7025.9|7023.1|7025.8|7023|0
1629883840000|2021-08-25 09:30:40|7026.3|7023.5|7026.7|7023.9|7026.7|7023.9|7026.3|7023.5|33
1629883850000|2021-08-25 09:30:50|7026.3|7023.5|7027.8|7025|7027.9|7025.1|7026.3|7023.5|3
1629883860000|2021-08-25 09:31:00|7027.9|7025.1|7027.8|7025|7027.9|7025.1|7027.8|7025|0
1629883870000|2021-08-25 09:31:10|7027.7|7024.9|7027.7|7024.9|7027.7|7024.9|7027.7|7024.9|119
1629883880000|2021-08-25 09:31:20|7026.9|7024.1|7026.4|7023.6|7026.9|7024.1|7026.4|7023.6|2
1629883890000|2021-08-25 09:31:30|7025.9|7023.1|7025.9|7023.1|7025.9|7023.1|7025.9|7023.1|0
1629883900000|2021-08-25 09:31:40|7025.8|7023|7025.8|7023|7025.8|7023|7025.3|7022.5|2
1629883910000|2021-08-25 09:31:50|7024.9|7022.1|7024.8|7022|7025.4|7022.6|7024.8|7022|1
1629883920000|2021-08-25 09:32:00|7024.9|7022.1|7024.8|7022|7025.4|7022.6|7024.8|7022|9
1629883930000|2021-08-25 09:32:10|7023.8|7021|7023.2|7020.4|7023.8|7021|7023.2|7020.4|48
1629883940000|2021-08-25 09:32:20|7023.8|7021|7023.8|7021|7023.9|7021.1|7023.8|7021|22
1629883950000|2021-08-25 09:32:30|7023.9|7021.1|7024.9|7022.1|7024.9|7022.1|7023.9|7021.1|467
1629883960000|2021-08-25 09:32:40|7024.8|7022|7024.9|7022.1|7024.9|7022.1|7024.3|7021.5|1
1629883970000|2021-08-25 09:32:50|7024.8|7022|7024.8|7022|7024.9|7022.1|7024.8|7022|0
1629883980000|2021-08-25 09:33:00|7024.7|7021.9|7024.2|7021.4|7024.7|7021.9|7023.8|7021|2
1629883990000|2021-08-25 09:33:10|7023.8|7021|7023.8|7021|7023.8|7021|7022.9|7020.1|10
1629884000000|2021-08-25 09:33:20|7023.9|7021.1|7023.4|7020.6|7023.9|7021.1|7023.4|7020.6|0
1629884010000|2021-08-25 09:33:30|7023.3|7020.5|7023.3|7020.5|7023.3|7020.5|7023.3|7020.5|0
1629884020000|2021-08-25 09:33:40|7023.8|7021|7024.3|7021.5|7024.4|7021.6|7023.8|7021|1
1629884040000|2021-08-25 09:34:00|7023.9|7021.1|7024.8|7022|7024.8|7022|7023.9|7021.1|1
1629884060000|2021-08-25 09:34:20|7024.9|7022.1|7024.9|7022.1|7024.9|7022.1|7024.8|7022|2
1629884070000|2021-08-25 09:34:30|7025.3|7022.5|7024.9|7022.1|7025.3|7022.5|7024.8|7022|0
1629884080000|2021-08-25 09:34:40|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|7025.3|7022.5|0
1629884090000|2021-08-25 09:34:50|7024.9|7022.1|7024.8|7022|7024.9|7022.1|7024.8|7022|3
1629884110000|2021-08-25 09:35:10|7024.4|7021.6|7023.8|7021|7024.4|7021.6|7022.9|7020.1|3
1629884120000|2021-08-25 09:35:20|7023.9|7021.1|7024.3|7021.5|7024.3|7021.5|7023.8|7021|1
1629884130000|2021-08-25 09:35:30|7024.9|7022.1|7025.3|7022.5|7025.8|7023|7024.9|7022.1|2
1629884140000|2021-08-25 09:35:40|7024.8|7022|7025.9|7023.1|7025.9|7023.1|7024.8|7022|1
1629884150000|2021-08-25 09:35:50|7026.7|7023.9|7026.9|7024.1|7026.9|7024.1|7026.7|7023.9|8
1629884160000|2021-08-25 09:36:00|7027.8|7025|7027.4|7024.6|7027.8|7025|7027.3|7024.5|2
1629884170000|2021-08-25 09:36:10|7027.9|7025.1|7027.9|7025.1|7027.9|7025.1|7027.4|7024.6|15
1629884200000|2021-08-25 09:36:40|7027.3|7024.5|7029.3|7026.5|7029.4|7026.6|7027.3|7024.5|37
1629884210000|2021-08-25 09:36:50|7029.4|7026.6|7029.3|7026.5|7029.4|7026.6|7028.9|7026.1|13
1629884220000|2021-08-25 09:37:00|7028.9|7026.1|7027.4|7024.6|7028.9|7026.1|7027.4|7024.6|2
1629884230000|2021-08-25 09:37:10|7027.3|7024.5|7028.4|7025.6|7028.4|7025.6|7027.3|7024.5|2
1629884240000|2021-08-25 09:37:20|7028.9|7026.1|7029.4|7026.6|7029.4|7026.6|7028.9|7026.1|1
1629884250000|2021-08-25 09:37:30|7029.3|7026.5|7029.4|7026.6|7029.4|7026.6|7029.3|7026.5|0
1629884260000|2021-08-25 09:37:40|7029.9|7027.1|7029.4|7026.6|7029.9|7027.1|7029.4|7026.6|0
1629884270000|2021-08-25 09:37:50|7029.9|7027.1|7029.4|7026.6|7029.9|7027.1|7028.8|7026|4
1629884290000|2021-08-25 09:38:10|7029.2|7026.4|7027.9|7025.1|7029.2|7026.4|7027.9|7025.1|0
1629884300000|2021-08-25 09:38:20|7028.9|7026.1|7028.8|7026|7028.9|7026.1|7028.8|7026|2
1629884310000|2021-08-25 09:38:30|7028.9|7026.1|7028.9|7026.1|7028.9|7026.1|7028.9|7026.1|5
1629884320000|2021-08-25 09:38:40|7028.4|7025.6|7027.9|7025.1|7028.4|7025.6|7027.9|7025.1|1
1629884330000|2021-08-25 09:38:50|7028.4|7025.6|7027.9|7025.1|7028.4|7025.6|7027.4|7024.6|67
1629884340000|2021-08-25 09:39:00|||||||||21
1629884350000|2021-08-25 09:39:10|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|7027.4|7024.6|0
1629884370000|2021-08-25 09:39:30|7027|7024.2|7026.9|7024.1|7027|7024.2|7026.9|7024.1|1
1629884380000|2021-08-25 09:39:40|7027.3|7024.5|7027.4|7024.6|7027.4|7024.6|7027.3|7024.5|2
1629884390000|2021-08-25 09:39:50|7027.9|7025.1|7028|7025.2|7028|7025.2|7027.9|7025.1|0
1629884400000|2021-08-25 09:40:00|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|7028.4|7025.6|0
1629884410000|2021-08-25 09:40:10|7029.3|7026.5|7029.4|7026.6|7029.4|7026.6|7029.3|7026.5|1
1629884420000|2021-08-25 09:40:20|7029.3|7026.5|7028.9|7026.1|7029.3|7026.5|7028.9|7026.1|1
1629884430000|2021-08-25 09:40:30|7029|7026.2|7030.4|7027.6|7030.9|7028.1|7029|7026.2|27
1629884440000|2021-08-25 09:40:40|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|0
1629884450000|2021-08-25 09:40:50|7031.4|7028.6|7031.8|7029|7031.9|7029.1|7030.9|7028.1|3
1629884460000|2021-08-25 09:41:00|7031.4|7028.6|7031.9|7029.1|7031.9|7029.1|7030.9|7028.1|32
1629884470000|2021-08-25 09:41:10|||||||||3
1629884480000|2021-08-25 09:41:20|7029.9|7027.1|7030.4|7027.6|7030.4|7027.6|7029.9|7027.1|49
1629884490000|2021-08-25 09:41:30|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|3
1629884500000|2021-08-25 09:41:40|7030.4|7027.6|7030.4|7027.6|7030.4|7027.6|7030.4|7027.6|1
1629884510000|2021-08-25 09:41:50|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|0
1629884520000|2021-08-25 09:42:00|||||||||1
1629884530000|2021-08-25 09:42:10|7031|7028.2|7030.9|7028.1|7031.9|7029.1|7030.9|7028.1|3
1629884540000|2021-08-25 09:42:20|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|7029.9|7027.1|2
1629884550000|2021-08-25 09:42:30|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|7029.4|7026.6|11
1629884570000|2021-08-25 09:42:50|7029.9|7027.1|7029.3|7026.5|7029.9|7027.1|7028.9|7026.1|2
1629884580000|2021-08-25 09:43:00|7028.9|7026.1|7027.9|7025.1|7028.9|7026.1|7027.9|7025.1|2
1629884590000|2021-08-25 09:43:10|7026.9|7024.1|7026.9|7024.1|7027.9|7025.1|7026.9|7024.1|14
1629884600000|2021-08-25 09:43:20|7027.4|7024.6|7027|7024.2|7027.4|7024.6|7026.9|7024.1|1
1629884610000|2021-08-25 09:43:30|7027.9|7025.1|7028.9|7026.1|7028.9|7026.1|7027.9|7025.1|2
1629884620000|2021-08-25 09:43:40|7028|7025.2|7027.4|7024.6|7028|7025.2|7027.4|7024.6|4
1629884640000|2021-08-25 09:44:00|7026.9|7024.1|7027.9|7025.1|7027.9|7025.1|7026.4|7023.6|8
1629884650000|2021-08-25 09:44:10|7028|7025.2|7027.9|7025.1|7028|7025.2|7027.9|7025.1|0
1629884670000|2021-08-25 09:44:30|7027.4|7024.6|7026.9|7024.1|7027.4|7024.6|7026.9|7024.1|2
1629884680000|2021-08-25 09:44:40|7027|7024.2|7026.9|7024.1|7027|7024.2|7026.9|7024.1|0
1629884690000|2021-08-25 09:44:50|7027|7024.2|7027.5|7024.7|7027.9|7025.1|7027|7024.2|3
1629884700000|2021-08-25 09:45:00|7027.4|7024.6|7027.4|7024.6|7028|7025.2|7027.4|7024.6|7
1629884710000|2021-08-25 09:45:10|7027|7024.2|7027|7024.2|7027|7024.2|7026.9|7024.1|1
1629884720000|2021-08-25 09:45:20|7027.5|7024.7|7029|7026.2|7029|7026.2|7027.4|7024.6|2
1629884730000|2021-08-25 09:45:30|7028.9|7026.1|7029|7026.2|7029|7026.2|7028.9|7026.1|1
1629884740000|2021-08-25 09:45:40|7028.9|7026.1|7028.9|7026.1|7028.9|7026.1|7028.9|7026.1|1
1629884750000|2021-08-25 09:45:50|7028.4|7025.6|7029|7026.2|7029|7026.2|7028.4|7025.6|37
1629884760000|2021-08-25 09:46:00|7030|7027.2|7031|7028.2|7031|7028.2|7030|7027.2|13
1629884770000|2021-08-25 09:46:10|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|0
1629884780000|2021-08-25 09:46:20|||||||||24
1629884810000|2021-08-25 09:46:50|7031|7028.2|7033.9|7031.1|7034.4|7031.6|7031|7028.2|101
1629884820000|2021-08-25 09:47:00|||||||||1
1629884830000|2021-08-25 09:47:10|7033.8|7031|7031.4|7028.6|7033.8|7031|7031.4|7028.6|35
1629884850000|2021-08-25 09:47:30|7030.9|7028.1|7030.9|7028.1|7031|7028.2|7030.9|7028.1|0
1629884860000|2021-08-25 09:47:40|7031|7028.2|7030.9|7028.1|7031|7028.2|7030.9|7028.1|3
1629884870000|2021-08-25 09:47:50|7031|7028.2|7030.9|7028.1|7031|7028.2|7030.9|7028.1|0
1629884880000|2021-08-25 09:48:00|7031|7028.2|7031.4|7028.6|7031.9|7029.1|7031|7028.2|1
1629884890000|2021-08-25 09:48:10|7030.9|7028.1|7030.9|7028.1|7031|7028.2|7030.9|7028.1|3
1629884910000|2021-08-25 09:48:30|7031|7028.2|7031|7028.2|7031.5|7028.7|7031|7028.2|14
1629884920000|2021-08-25 09:48:40|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|1
1629884930000|2021-08-25 09:48:50|7031|7028.2|7031.5|7028.7|7031.5|7028.7|7031|7028.2|0
1629884940000|2021-08-25 09:49:00|7032|7029.2|7032.9|7030.1|7033.4|7030.6|7032|7029.2|11
1629884950000|2021-08-25 09:49:10|7033.4|7030.6|7032.9|7030.1|7033.9|7031.1|7032.4|7029.6|3
1629884960000|2021-08-25 09:49:20|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|7033.4|7030.6|29
1629884970000|2021-08-25 09:49:30|7033.9|7031.1|7033.9|7031.1|7033.9|7031.1|7033.9|7031.1|10
1629884980000|2021-08-25 09:49:40|7034|7031.2|7034.4|7031.6|7035.4|7032.6|7033.9|7031.1|48
1629884990000|2021-08-25 09:49:50|7033.9|7031.1|7034.9|7032.1|7034.9|7032.1|7033.9|7031.1|67
1629885000000|2021-08-25 09:50:00|7034.4|7031.6|7034.4|7031.6|7034.9|7032.1|7034.4|7031.6|8
1629885010000|2021-08-25 09:50:10|7034.5|7031.7|7036.9|7034.1|7037.4|7034.6|7034.5|7031.7|7
1629885020000|2021-08-25 09:50:20|7037.3|7034.5|7035.9|7033.1|7037.3|7034.5|7035.9|7033.1|11
1629885030000|2021-08-25 09:50:30|7036.3|7033.5|7036.4|7033.6|7037|7034.1|7035.9|7033|85
1629885040000|2021-08-25 09:50:40|7035.9|7033.1|7036.4|7033.6|7036.9|7034.1|7035.9|7033.1|17
1629885050000|2021-08-25 09:50:50|7035.9|7033.1|7034.9|7032.1|7035.9|7033.1|7034.4|7031.6|30
1629885060000|2021-08-25 09:51:00|7033.9|7031.1|7034.9|7032.1|7034.9|7032.1|7033.9|7031.1|0
1629885070000|2021-08-25 09:51:10|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|2
1629885080000|2021-08-25 09:51:20|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|7033.9|7031.1|11
1629885100000|2021-08-25 09:51:40|7035|7032.2|7033.9|7031.1|7035|7032.2|7033.9|7031.1|0
1629885110000|2021-08-25 09:51:50|7034.3|7031.5|7034.9|7032.1|7034.9|7032.1|7033.9|7031.1|0
1629885120000|2021-08-25 09:52:00|7034.4|7031.6|7033.8|7031|7034.4|7031.6|7033.8|7031|17
1629885130000|2021-08-25 09:52:10|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|0
1629885140000|2021-08-25 09:52:20|7033|7030.2|7034.9|7032.1|7034.9|7032.1|7033|7030.2|1
1629885150000|2021-08-25 09:52:30|7034.3|7031.5|7032.9|7030.1|7034.3|7031.5|7032.9|7030.1|185
1629885160000|2021-08-25 09:52:40|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|0
1629885170000|2021-08-25 09:52:50|7032.9|7030.1|7033.8|7031|7033.8|7031|7032.8|7030|5
1629885180000|2021-08-25 09:53:00|7034.3|7031.5|7033.3|7030.5|7034.8|7032|7033.3|7030.5|33
1629885190000|2021-08-25 09:53:10|7033.4|7030.6|7033.4|7030.6|7033.8|7031|7033.3|7030.5|8
1629885200000|2021-08-25 09:53:20|7033.9|7031.1|7034.8|7032|7034.8|7032|7033.9|7031.1|1
1629885220000|2021-08-25 09:53:40|7035.2|7032.4|7033.3|7030.5|7035.2|7032.4|7033.3|7030.5|1
1629885230000|2021-08-25 09:53:50|7032.8|7030|7032.8|7030|7032.8|7030|7032|7029.2|258
1629885240000|2021-08-25 09:54:00|7032.9|7030.1|7033.3|7030.5|7033.8|7031|7032.9|7030.1|8
1629885260000|2021-08-25 09:54:20|7032.8|7030|7032.7|7029.9|7033.3|7030.5|7031.8|7029|15
1629885270000|2021-08-25 09:54:30|7032.8|7030|7032.3|7029.5|7032.8|7030|7032.3|7029.5|0
1629885280000|2021-08-25 09:54:40|7032.8|7030|7032.8|7030|7032.8|7030|7032.3|7029.5|13
1629885290000|2021-08-25 09:54:50|7033.3|7030.5|7033.8|7031|7034.3|7031.5|7033.3|7030.5|20
1629885300000|2021-08-25 09:55:00|7034.3|7031.5|7033.8|7031|7034.3|7031.5|7033.8|7031|0
1629885310000|2021-08-25 09:55:10|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|7033.3|7030.5|0
1629885320000|2021-08-25 09:55:20|||||||||5
1629885330000|2021-08-25 09:55:30|7032.7|7029.9|7032.3|7029.5|7032.7|7029.9|7031.7|7028.9|2
1629885340000|2021-08-25 09:55:40|7031.8|7029|7032.3|7029.5|7032.3|7029.5|7031.8|7029|1
1629885350000|2021-08-25 09:55:50|7032.2|7029.4|7032.3|7029.5|7032.3|7029.5|7031.8|7029|5
1629885360000|2021-08-25 09:56:00|7032.2|7029.4|7032.3|7029.5|7032.3|7029.5|7032.2|7029.4|1
1629885370000|2021-08-25 09:56:10|||||||||1
1629885380000|2021-08-25 09:56:20|7032.8|7030|7032.8|7030|7032.8|7030|7032.3|7029.5|1
1629885390000|2021-08-25 09:56:30|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|7032.3|7029.5|1
1629885400000|2021-08-25 09:56:40|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|5
1629885410000|2021-08-25 09:56:50|7032.3|7029.5|7031.8|7029|7032.8|7030|7031.8|7029|2
1629885420000|2021-08-25 09:57:00|7031.7|7028.9|7030.8|7028|7031.7|7028.9|7030.3|7027.5|7
1629885430000|2021-08-25 09:57:10|7031.3|7028.5|7031.3|7028.5|7031.3|7028.5|7030.8|7028|2
1629885440000|2021-08-25 09:57:20|7031.8|7029|7031.3|7028.5|7031.8|7029|7031.3|7028.5|4
1629885450000|2021-08-25 09:57:30|7031.8|7029|7031.3|7028.5|7031.8|7029|7031.3|7028.5|3
1629885460000|2021-08-25 09:57:40|7031.2|7028.4|7031.3|7028.5|7031.3|7028.5|7030.3|7027.5|140
1629885470000|2021-08-25 09:57:50|7031.4|7028.6|7031.9|7029.1|7031.9|7029.1|7031.4|7028.6|1
1629885480000|2021-08-25 09:58:00|||||||||1
1629885490000|2021-08-25 09:58:10|7031.8|7029|7031.8|7029|7031.8|7029|7031.8|7029|1
1629885500000|2021-08-25 09:58:20|||||||||1
1629885510000|2021-08-25 09:58:30|7031.9|7029.1|7031.8|7029|7031.9|7029.1|7031.8|7029|2
1629885520000|2021-08-25 09:58:40|7032.9|7030.1|7032.4|7029.6|7033.8|7031|7032.4|7029.6|35
1629885530000|2021-08-25 09:58:50|7033.8|7031|7032.9|7030.1|7033.8|7031|7032.4|7029.6|7
1629885540000|2021-08-25 09:59:00|7033|7030.2|7035.9|7033.1|7036.4|7033.6|7033|7030.2|7
1629885550000|2021-08-25 09:59:10|7036.4|7033.6|7036.3|7033.5|7036.9|7034.1|7036.3|7033.5|0
1629885560000|2021-08-25 09:59:20|7036.4|7033.6|7036|7033.2|7036.4|7033.6|7036|7033.2|1
1629885570000|2021-08-25 09:59:30|7036.4|7033.6|7037.3|7034.5|7037.9|7035.1|7036|7033.2|14
1629885580000|2021-08-25 09:59:40|7037|7034.2|7037.3|7034.5|7037.4|7034.6|7037|7034.2|2
1629885590000|2021-08-25 09:59:50|7036.9|7034.1|7038|7035.2|7038.4|7035.6|7036.9|7034.1|4
1629885600000|2021-08-25 10:00:00|7038.4|7035.6|7037.8|7035|7038.4|7035.6|7037.8|7035|1
1629885610000|2021-08-25 10:00:10|7037.9|7035.1|7037.4|7034.6|7037.9|7035.1|7037.4|7034.6|0
1629885620000|2021-08-25 10:00:20|7037.3|7034.5|7037.4|7034.6|7037.4|7034.6|7037.3|7034.5|7
1629885630000|2021-08-25 10:00:30|7037.8|7035|7038.8|7036|7038.9|7036.1|7037.8|7035|81
1629885640000|2021-08-25 10:00:40|7038.4|7035.6|7038.4|7035.6|7038.8|7036|7038.4|7035.6|1
1629885650000|2021-08-25 10:00:50|7038.8|7036|7038.8|7036|7038.8|7036|7038.8|7036|1
1629885660000|2021-08-25 10:01:00|7038.9|7036.1|7040.8|7038|7040.8|7038|7038.9|7036.1|69
1629885670000|2021-08-25 10:01:10|7040.4|7037.6|7038.8|7036|7040.4|7037.6|7038.8|7036|9
1629885680000|2021-08-25 10:01:20|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|2
1629885690000|2021-08-25 10:01:30|7038.3|7035.5|7037.8|7035|7038.3|7035.5|7037.8|7035|0
1629885700000|2021-08-25 10:01:40|7037.9|7035.1|7034.8|7032|7037.9|7035.1|7034.8|7032|48
1629885710000|2021-08-25 10:01:50|7034.9|7032.1|7035.9|7033.1|7035.9|7033.1|7034.9|7032.1|2
1629885720000|2021-08-25 10:02:00|7035.8|7033|7034.8|7032|7035.9|7033.1|7034.8|7032|7
1629885730000|2021-08-25 10:02:10|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|7034.8|7032|0
1629885740000|2021-08-25 10:02:20|7034.8|7032|7034.8|7032|7034.8|7032|7034.8|7032|0
1629885750000|2021-08-25 10:02:30|7034.3|7031.5|7033.9|7031.1|7034.3|7031.5|7033.8|7031|1
1629885770000|2021-08-25 10:02:50|7034|7031.2|7034.3|7031.5|7034.5|7031.7|7034|7031.2|4
1629885780000|2021-08-25 10:03:00|7034.4|7031.6|7033.8|7031|7034.4|7031.6|7033.8|7031|0
1629885790000|2021-08-25 10:03:10|7032.5|7029.7|7033.8|7031|7033.9|7031.1|7032.4|7029.6|6
1629885800000|2021-08-25 10:03:20|7033.9|7031.1|7033.8|7031|7033.9|7031.1|7033.8|7031|1
1629885810000|2021-08-25 10:03:30|7033.4|7030.6|7033.9|7031.1|7033.9|7031.1|7033.4|7030.6|22
1629885820000|2021-08-25 10:03:40|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|0
1629885830000|2021-08-25 10:03:50|7034.3|7031.5|7033.3|7030.5|7034.3|7031.5|7033.3|7030.5|0
1629885840000|2021-08-25 10:04:00|7031.8|7029|7031.3|7028.5|7031.8|7029|7030.8|7028|68
1629885850000|2021-08-25 10:04:10|7030.8|7028|7029.8|7027|7030.8|7028|7029.3|7026.5|31
1629885860000|2021-08-25 10:04:20|7030.8|7028|7029.9|7027.1|7030.8|7028|7029.5|7026.7|31
1629885870000|2021-08-25 10:04:30|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|7030.3|7027.5|1
1629885880000|2021-08-25 10:04:40|7030.9|7028.1|7031.4|7028.6|7031.4|7028.6|7030.9|7028.1|63
1629885890000|2021-08-25 10:04:50|7031.5|7028.7|7031.8|7029|7032.4|7029.6|7031.5|7028.7|11
1629885900000|2021-08-25 10:05:00|7031.9|7029.1|7031.3|7028.5|7032.3|7029.5|7031.3|7028.5|21
1629885910000|2021-08-25 10:05:10|7030.9|7028.1|7030.9|7028.1|7030.9|7028.1|7030.8|7028|0
1629885920000|2021-08-25 10:05:20|7031.4|7028.6|7032.3|7029.5|7032.3|7029.5|7031.4|7028.6|0
1629885930000|2021-08-25 10:05:30|7032.4|7029.6|7032.4|7029.6|7032.4|7029.6|7032.3|7029.5|0
1629885940000|2021-08-25 10:05:40|7032.8|7030|7032.4|7029.6|7032.8|7030|7032.4|7029.6|2
1629885950000|2021-08-25 10:05:50|7034.4|7031.6|7035.8|7033|7035.8|7033|7034.4|7031.6|55
1629885960000|2021-08-25 10:06:00|7035.9|7033.1|7037.8|7035|7037.8|7035|7035.9|7033.1|20
1629885980000|2021-08-25 10:06:20|7037.3|7034.5|7035.8|7033|7037.3|7034.5|7035.8|7033|37
1629885990000|2021-08-25 10:06:30|7035.3|7032.5|7035.3|7032.5|7035.4|7032.6|7034.8|7032|0
1629886000000|2021-08-25 10:06:40|7035.4|7032.6|7035.9|7033.1|7035.9|7033.1|7035.3|7032.5|0
1629886010000|2021-08-25 10:06:50|7035.8|7033|7035.3|7032.5|7035.8|7033|7035.3|7032.5|0
1629886020000|2021-08-25 10:07:00|7034.8|7032|7034.9|7032.1|7034.9|7032.1|7034.8|7032|1
1629886030000|2021-08-25 10:07:10|7035.3|7032.5|7035.4|7032.6|7035.4|7032.6|7035.3|7032.5|0
1629886050000|2021-08-25 10:07:30|||||||||1
1629886060000|2021-08-25 10:07:40|7036.3|7033.5|7036.4|7033.6|7036.4|7033.6|7036.3|7033.5|0
1629886070000|2021-08-25 10:07:50|7036.8|7034|7036.3|7033.5|7036.8|7034|7036.3|7033.5|11
1629886080000|2021-08-25 10:08:00|7035.8|7033|7036.3|7033.5|7036.3|7033.5|7035.8|7033|27
1629886090000|2021-08-25 10:08:10|7035.8|7033|7035.8|7033|7036.3|7033.5|7035.8|7033|1
1629886100000|2021-08-25 10:08:20|7035.9|7033.1|7036.3|7033.5|7036.3|7033.5|7035.8|7033|1
1629886130000|2021-08-25 10:08:50|7035.8|7033|7035.8|7033|7036.3|7033.5|7035.8|7033|0
1629886140000|2021-08-25 10:09:00|7035.4|7032.6|7037.3|7034.5|7037.8|7035|7034.9|7032.1|78
1629886150000|2021-08-25 10:09:10|7036.8|7034|7037.4|7034.6|7037.4|7034.6|7036.8|7034|3
1629886160000|2021-08-25 10:09:20|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|4
1629886170000|2021-08-25 10:09:30|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.3|7034.5|0
1629886180000|2021-08-25 10:09:40|7037.8|7035|7037.8|7035|7037.8|7035|7037.8|7035|0
1629886190000|2021-08-25 10:09:50|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|5
1629886200000|2021-08-25 10:10:00|7036.9|7034.1|7035.8|7033|7036.9|7034.1|7035.8|7033|29
1629886210000|2021-08-25 10:10:10|7035.9|7033.1|7036.3|7033.5|7036.8|7034|7035.8|7033|0
1629886220000|2021-08-25 10:10:20|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|0
1629886230000|2021-08-25 10:10:30|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|7036.3|7033.5|0
1629886240000|2021-08-25 10:10:40|7036.4|7033.6|7035.9|7033.1|7036.4|7033.6|7035.9|7033.1|0
1629886250000|2021-08-25 10:10:50|7036.3|7033.5|7035.8|7033|7036.4|7033.6|7035.8|7033|10
1629886260000|2021-08-25 10:11:00|7036.3|7033.5|7035.8|7033|7036.3|7033.5|7035.4|7032.6|12
1629886270000|2021-08-25 10:11:10|||||||||3
1629886280000|2021-08-25 10:11:20|7036.4|7033.6|7037.8|7035|7037.8|7035|7036.4|7033.6|3
1629886290000|2021-08-25 10:11:30|7038.7|7035.9|7037.8|7035|7038.7|7035.9|7037.8|7035|6
1629886300000|2021-08-25 10:11:40|7038.3|7035.5|7037.8|7035|7038.3|7035.5|7037.8|7035|0
1629886310000|2021-08-25 10:11:50|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|0
1629886320000|2021-08-25 10:12:00|7037.8|7035|7037.7|7034.9|7038.3|7035.5|7037.7|7034.9|28
1629886330000|2021-08-25 10:12:10|7037.3|7034.5|7036.7|7033.9|7037.3|7034.5|7036.7|7033.9|1
1629886350000|2021-08-25 10:12:30|||||||||21
1629886360000|2021-08-25 10:12:40|||||||||1
1629886370000|2021-08-25 10:12:50|||||||||3
1629886400000|2021-08-25 10:13:20|7036.8|7034|7036.7|7033.9|7036.8|7034|7036.7|7033.9|3
1629886410000|2021-08-25 10:13:30|7036.8|7034|7036.8|7034|7036.8|7034|7036.8|7034|0
1629886420000|2021-08-25 10:13:40|7037.7|7034.9|7038.7|7035.9|7038.8|7036|7037.7|7034.9|22
1629886430000|2021-08-25 10:13:50|7038.8|7036|7038.8|7036|7038.8|7036|7038.8|7036|0
1629886440000|2021-08-25 10:14:00|7038.7|7035.9|7038.7|7035.9|7039.3|7036.5|7038.7|7035.9|72
1629886450000|2021-08-25 10:14:10|7037.8|7035|7037.8|7035|7037.8|7035|7037.8|7035|0
1629886460000|2021-08-25 10:14:20|7037.9|7035.1|7036.7|7033.9|7037.9|7035.1|7036.7|7033.9|79
1629886470000|2021-08-25 10:14:30|||||||||10
1629886490000|2021-08-25 10:14:50|||||||||1
1629886500000|2021-08-25 10:15:00|7037.3|7034.5|7038.7|7035.9|7039.8|7037|7037.3|7034.5|85
1629886510000|2021-08-25 10:15:10|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|7039.2|7036.4|0
1629886530000|2021-08-25 10:15:30|7038.7|7035.9|7038.7|7035.9|7039.2|7036.4|7038.7|7035.9|5
1629886540000|2021-08-25 10:15:40|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|7038.2|7035.4|4
1629886550000|2021-08-25 10:15:50|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|0
1629886560000|2021-08-25 10:16:00|7038.7|7035.9|7038.7|7035.9|7038.8|7036|7038.7|7035.9|2
1629886570000|2021-08-25 10:16:10|7038.8|7036|7039.7|7036.9|7039.7|7036.9|7038.8|7036|0
1629886580000|2021-08-25 10:16:20|7039.3|7036.5|7039.7|7036.9|7039.8|7037|7039.3|7036.5|0
1629886590000|2021-08-25 10:16:30|7039.8|7037|7041.3|7038.5|7041.7|7038.9|7039.8|7037|4
1629886600000|2021-08-25 10:16:40|7041.8|7039|7041.7|7038.9|7041.8|7039|7041.7|7038.9|28
1629886610000|2021-08-25 10:16:50|7041.8|7039|7042.7|7039.9|7042.7|7039.9|7041.8|7039|21
1629886620000|2021-08-25 10:17:00|||||||||6
1629886630000|2021-08-25 10:17:10|7041.8|7039|7041.2|7038.4|7041.8|7039|7041.2|7038.4|31
1629886640000|2021-08-25 10:17:20|7041.3|7038.5|7040.8|7038|7041.8|7039|7040.8|7038|18
1629886650000|2021-08-25 10:17:30|7040.9|7038.1|7040.8|7038|7040.9|7038.1|7039.8|7037|24
1629886660000|2021-08-25 10:17:40|7040.7|7037.9|7038.8|7036|7040.7|7037.9|7038.8|7036|3
1629886670000|2021-08-25 10:17:50|7038.9|7036.1|7038.8|7036|7038.9|7036.1|7038.8|7036|0
1629886680000|2021-08-25 10:18:00|7037.8|7035|7038.8|7036|7038.8|7036|7037.8|7035|60
1629886690000|2021-08-25 10:18:10|7038|7035.2|7037.8|7035|7038|7035.2|7037.8|7035|1
1629886700000|2021-08-25 10:18:20|7037.9|7035.1|7037.8|7035|7037.9|7035.1|7037.8|7035|5
1629886710000|2021-08-25 10:18:30|7038.2|7035.4|7038.3|7035.5|7038.4|7035.6|7038.2|7035.4|3
1629886720000|2021-08-25 10:18:40|7038.4|7035.6|7038.9|7036.1|7038.9|7036.1|7038.4|7035.6|0
1629886740000|2021-08-25 10:19:00|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|0
1629886750000|2021-08-25 10:19:10|7039.4|7036.6|7040.9|7038.1|7040.9|7038.1|7039.4|7036.6|7
1629886760000|2021-08-25 10:19:20|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|10
1629886770000|2021-08-25 10:19:30|7041.4|7038.6|7041.3|7038.5|7041.4|7038.6|7040.8|7038|5
1629886780000|2021-08-25 10:19:40|7041.2|7038.4|7040.8|7038|7041.2|7038.4|7040.8|7038|1
1629886790000|2021-08-25 10:19:50|7039.8|7037|7039.9|7037.1|7040.3|7037.5|7039.8|7037|6
1629886800000|2021-08-25 10:20:00|7040.3|7037.5|7041.8|7039|7041.8|7039|7040.3|7037.5|49
1629886810000|2021-08-25 10:20:10|7041.3|7038.5|7041.3|7038.5|7041.4|7038.6|7041.3|7038.5|0
1629886820000|2021-08-25 10:20:20|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|0
1629886830000|2021-08-25 10:20:30|7041.8|7039|7044.8|7042|7044.9|7042.1|7041.8|7039|30
1629886840000|2021-08-25 10:20:40|7045|7042.2|7046.4|7043.6|7046.8|7044|7045|7042.2|24
1629886850000|2021-08-25 10:20:50|7046.9|7044.1|7045.8|7043|7046.9|7044.1|7045.8|7043|34
1629886860000|2021-08-25 10:21:00|7045.3|7042.5|7044.9|7042.1|7045.3|7042.5|7043.9|7041.1|55
1629886870000|2021-08-25 10:21:10|7044.8|7042|7044.9|7042.1|7044.9|7042.1|7044.8|7042|26
1629886890000|2021-08-25 10:21:30|7045.4|7042.6|7044.4|7041.6|7045.4|7042.6|7044.4|7041.6|5
1629886900000|2021-08-25 10:21:40|7044.9|7042.1|7044.9|7042.1|7044.9|7042.1|7044.9|7042.1|0
1629886910000|2021-08-25 10:21:50|7045.4|7042.6|7046.9|7044.1|7048|7044.6|7045.4|7042.6|52
1629886920000|2021-08-25 10:22:00|7047.4|7044.6|7047.9|7045.1|7047.9|7045.1|7047.4|7044.6|61
1629886930000|2021-08-25 10:22:10|7047.5|7044.7|7047.4|7044.6|7047.5|7044.7|7047.4|7044.6|19
1629886940000|2021-08-25 10:22:20|7047.9|7045.1|7055|7052.2|7056.1|7053.3|7047.9|7045.1|132
1629886950000|2021-08-25 10:22:30|7054.5|7051.7|7055.4|7052.6|7058.1|7055.3|7054.5|7051.7|88
1629886960000|2021-08-25 10:22:40|7055.5|7052.7|7058.9|7056.1|7059.9|7057.1|7055.5|7052.7|125
1629886970000|2021-08-25 10:22:50|7057.9|7055.1|7058.9|7056.1|7058.9|7056.1|7057.4|7054.6|94
1629886980000|2021-08-25 10:23:00|7058.4|7055.6|7056.9|7054.1|7058.4|7055.6|7056.9|7054.1|12
1629886990000|2021-08-25 10:23:10|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|7057.9|7055.1|6
1629887000000|2021-08-25 10:23:20|7057|7054.2|7057|7054.2|7057|7054.2|7056.9|7054.1|5
1629887010000|2021-08-25 10:23:30|7058|7055.2|7058.1|7055.3|7058.1|7055.3|7057.9|7055.1|62
1629887020000|2021-08-25 10:23:40|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|1
1629887030000|2021-08-25 10:23:50|7058|7055.2|7058.9|7056.1|7058.9|7056.1|7057.9|7055.1|97
1629887040000|2021-08-25 10:24:00|7058.5|7055.7|7055.5|7052.7|7058.5|7055.7|7055.4|7052.6|59
1629887050000|2021-08-25 10:24:10|7055.9|7053.1|7055.5|7052.7|7055.9|7053.1|7055.4|7052.6|1
1629887060000|2021-08-25 10:24:20|7055.9|7053.1|7055.9|7053.1|7055.9|7053.1|7054.9|7052.1|4
1629887080000|2021-08-25 10:24:40|7056|7053.2|7057|7054.2|7057.5|7054.7|7056|7053.2|6
1629887090000|2021-08-25 10:24:50|7057.1|7054.3|7058.5|7055.7|7058.5|7055.7|7057|7054.2|68
1629887100000|2021-08-25 10:25:00|7058.4|7055.6|7056.9|7054.1|7058.4|7055.6|7056.9|7054.1|12
1629887110000|2021-08-25 10:25:10|7056.4|7053.6|7057.9|7055.1|7057.9|7055.1|7056.4|7053.6|8
1629887120000|2021-08-25 10:25:20|7058|7055.2|7058.5|7055.7|7058.9|7056.1|7058|7055.2|10
1629887130000|2021-08-25 10:25:30|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.5|7055.7|59
1629887140000|2021-08-25 10:25:40|7058.1|7055.3|7058.9|7056.1|7058.9|7056.1|7058|7055.2|53
1629887150000|2021-08-25 10:25:50|7059.4|7056.6|7059.9|7057.1|7059.9|7057.1|7059.4|7056.6|68
1629887160000|2021-08-25 10:26:00|7059.4|7056.6|7059|7056.2|7059.4|7056.6|7058.9|7056.1|5
1629887170000|2021-08-25 10:26:10|7059.9|7057.1|7056.1|7053.3|7060.5|7057.7|7055.9|7053.1|77
1629887180000|2021-08-25 10:26:20|7056|7053.2|7056.1|7053.3|7056.1|7053.3|7056|7053.2|52
1629887190000|2021-08-25 10:26:30|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|4
1629887200000|2021-08-25 10:26:40|7056.9|7054.1|7055.9|7053.1|7057.1|7054.3|7055.9|7053.1|2
1629887210000|2021-08-25 10:26:50|7056.5|7053.7|7057.5|7054.7|7057.5|7054.7|7056.1|7053.3|7
1629887220000|2021-08-25 10:27:00|7057.1|7054.3|7057|7054.2|7057.5|7054.7|7057|7054.2|3
1629887240000|2021-08-25 10:27:20|7057.1|7054.3|7059|7056.2|7059.1|7056.3|7057.1|7054.3|6
1629887250000|2021-08-25 10:27:30|7058.9|7056.1|7059|7056.2|7059|7056.2|7058.9|7056.1|5
1629887260000|2021-08-25 10:27:40|7059.1|7056.3|7059.9|7057.1|7060.5|7057.7|7059.1|7056.3|2
1629887270000|2021-08-25 10:27:50|7059.1|7056.3|7058.9|7056.1|7059.1|7056.3|7058.9|7056.1|11
1629887280000|2021-08-25 10:28:00|7058.1|7055.3|7058.4|7055.6|7058.4|7055.6|7057.9|7055.1|9
1629887290000|2021-08-25 10:28:10|7058.9|7056.1|7058.9|7056.1|7059.9|7057.1|7058.9|7056.1|8
1629887300000|2021-08-25 10:28:20|7059|7056.2|7057|7054.2|7059|7056.2|7056.9|7054.1|21
1629887310000|2021-08-25 10:28:30|7055.9|7053.1|7056.1|7053.3|7056.1|7053.3|7055.9|7053.1|25
1629887320000|2021-08-25 10:28:40|7056|7053.2|7056|7053.2|7056.1|7053.3|7055.9|7053.1|1
1629887330000|2021-08-25 10:28:50|7056.1|7053.3|7056|7053.2|7056.1|7053.3|7056|7053.2|17
1629887340000|2021-08-25 10:29:00|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|7056.1|7053.3|2
1629887360000|2021-08-25 10:29:20|7055.6|7052.8|7053.6|7050.8|7055.6|7052.8|7053.6|7050.8|67
1629887370000|2021-08-25 10:29:30|7054|7051.2|7054.5|7051.7|7054.5|7051.7|7054|7051.2|3
1629887380000|2021-08-25 10:29:40|7054.9|7052.1|7056.1|7053.3|7056.1|7053.3|7054.9|7052.1|161
1629887390000|2021-08-25 10:29:50|7057.6|7054.8|7054.6|7051.8|7058.1|7055.3|7054.6|7051.8|28
1629887400000|2021-08-25 10:30:00|7054.1|7051.3|7055.1|7052.3|7055.1|7052.3|7054.1|7051.3|4
1629887410000|2021-08-25 10:30:10|7055.6|7052.8|7056.1|7053.3|7056.1|7053.3|7055.6|7052.8|4
1629887420000|2021-08-25 10:30:20|7056.2|7053.4|7056.1|7053.3|7056.2|7053.4|7056.1|7053.3|1
1629887430000|2021-08-25 10:30:30|7056.2|7053.4|7057.6|7054.8|7058.1|7055.3|7056.2|7053.4|0
1629887440000|2021-08-25 10:30:40|7057.1|7054.3|7057.2|7054.4|7057.2|7054.4|7057.1|7054.3|0
1629887450000|2021-08-25 10:30:50|7057.1|7054.3|7057.1|7054.3|7057.2|7054.4|7057.1|7054.3|1
1629887470000|2021-08-25 10:31:10|7057.2|7054.4|7058.1|7055.3|7058.1|7055.3|7057.2|7054.4|0
1629887480000|2021-08-25 10:31:20|7058|7055.2|7058|7055.2|7058|7055.2|7058|7055.2|3
1629887490000|2021-08-25 10:31:30|7057.6|7054.8|7055.1|7052.3|7058.1|7055.3|7055.1|7052.3|6
1629887500000|2021-08-25 10:31:40|7055.2|7052.4|7056.2|7053.4|7056.2|7053.4|7055.2|7052.4|2
1629887510000|2021-08-25 10:31:50|7056.1|7053.3|7055.7|7052.9|7056.1|7053.3|7055.6|7052.8|9
1629887520000|2021-08-25 10:32:00|7055.6|7052.8|7055.1|7052.3|7055.7|7052.9|7055.1|7052.3|5
1629887530000|2021-08-25 10:32:10|7054.6|7051.8|7056.6|7053.8|7058.1|7055.3|7054.6|7051.8|246
1629887540000|2021-08-25 10:32:20|7057.1|7054.3|7056.6|7053.8|7057.1|7054.3|7056.6|7053.8|2
1629887550000|2021-08-25 10:32:30|7057.6|7054.8|7057.6|7054.8|7057.6|7054.8|7057.1|7054.3|3
1629887560000|2021-08-25 10:32:40|7057.7|7054.9|7056.9|7054.1|7058.1|7055.3|7056.9|7054.1|201
1629887570000|2021-08-25 10:32:50|7056.1|7053.3|7056.5|7053.7|7056.5|7053.7|7056.1|7053.3|5
1629887580000|2021-08-25 10:33:00|7056.1|7053.3|7056.5|7053.7|7056.6|7053.8|7056|7053.2|1
1629887590000|2021-08-25 10:33:10|7056.1|7053.3|7057.9|7055.1|7058|7055.2|7056|7053.2|14
1629887600000|2021-08-25 10:33:20|7058|7055.2|7057.6|7054.8|7058|7055.2|7057.5|7054.7|12
1629887610000|2021-08-25 10:33:30|7058|7055.2|7058|7055.2|7058.5|7055.7|7058|7055.2|0
1629887620000|2021-08-25 10:33:40|7058.1|7055.3|7059|7056.2|7059|7056.2|7058.1|7055.3|4
1629887630000|2021-08-25 10:33:50|7059.1|7056.3|7058.6|7055.8|7059.9|7057.1|7058|7055.2|3
1629887640000|2021-08-25 10:34:00|7059|7056.2|7059.1|7056.3|7059.1|7056.3|7058.9|7056.1|13
1629887650000|2021-08-25 10:34:10|7059.5|7056.7|7060|7057.2|7060.1|7057.3|7059|7056.2|55
1629887660000|2021-08-25 10:34:20|7059.6|7056.8|7060.1|7057.3|7060.1|7057.3|7059.6|7056.8|0
1629887670000|2021-08-25 10:34:30|7061.1|7058.3|7061.9|7059.1|7062.5|7059.7|7060.6|7057.8|239
1629887680000|2021-08-25 10:34:40|7061.6|7058.8|7061.5|7058.7|7061.6|7058.8|7061.5|7058.7|0
1629887690000|2021-08-25 10:34:50|7062|7059.2|7063.1|7060.3|7063.1|7060.3|7062|7059.2|20
1629887700000|2021-08-25 10:35:00|7062.1|7059.3|7062.6|7059.8|7063.1|7060.3|7062.1|7059.3|21
1629887710000|2021-08-25 10:35:10|7062.1|7059.3|7063.1|7060.3|7063.1|7060.3|7061.6|7058.8|45
1629887720000|2021-08-25 10:35:20|7063|7060.2|7061|7058.2|7063.1|7060.3|7061|7058.2|28
1629887730000|2021-08-25 10:35:30|7061.1|7058.3|7062|7059.2|7062.1|7059.3|7061.1|7058.3|18
1629887740000|2021-08-25 10:35:40|7062.1|7059.3|7062.1|7059.3|7062.1|7059.3|7062.1|7059.3|5
1629887750000|2021-08-25 10:35:50|7063|7060.2|7061.5|7058.7|7063.1|7060.3|7061.5|7058.7|26
1629887760000|2021-08-25 10:36:00|7060.2|7057.4|7059.1|7056.3|7060.5|7057.7|7059.1|7056.3|10
1629887770000|2021-08-25 10:36:10|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|7058|7055.2|3
1629887780000|2021-08-25 10:36:20|7057.6|7054.8|7059.5|7056.7|7060|7057.2|7057.5|7054.7|8
1629887790000|2021-08-25 10:36:30|7060.1|7057.3|7060.6|7057.8|7060.6|7057.8|7060.1|7057.3|4
1629887800000|2021-08-25 10:36:40|7061.1|7058.3|7060.6|7057.8|7061.1|7058.3|7060.6|7057.8|0
1629887810000|2021-08-25 10:36:50|7060.5|7057.7|7060.1|7057.3|7060.5|7057.7|7060|7057.2|4
1629887820000|2021-08-25 10:37:00|7060.5|7057.7|7060.5|7057.7|7061.1|7058.3|7060|7057.2|11
1629887830000|2021-08-25 10:37:10|7060.1|7057.3|7061.6|7058.8|7062|7059.2|7060.1|7057.3|9
1629887840000|2021-08-25 10:37:20|7061.1|7058.3|7061.5|7058.7|7061.6|7058.8|7061.1|7058.3|0
1629887850000|2021-08-25 10:37:30|7061.1|7058.3|7061|7058.2|7062.1|7059.3|7061|7058.2|3
1629887860000|2021-08-25 10:37:40|7060.1|7057.3|7060.1|7057.3|7060.1|7057.3|7060.1|7057.3|7
1629887870000|2021-08-25 10:37:50|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|6
1629887880000|2021-08-25 10:38:00|7061.1|7058.3|7061.6|7058.8|7061.6|7058.8|7061.1|7058.3|2
1629887900000|2021-08-25 10:38:20|7061.5|7058.7|7061.6|7058.8|7061.6|7058.8|7061.5|7058.7|1
1629887910000|2021-08-25 10:38:30|7061.5|7058.7|7060|7057.2|7061.5|7058.7|7058.1|7055.3|36
1629887920000|2021-08-25 10:38:40|7059.6|7056.8|7059.1|7056.3|7059.6|7056.8|7059.1|7056.3|11
1629887930000|2021-08-25 10:38:50|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|4
1629887940000|2021-08-25 10:39:00|7059.1|7056.3|7058.6|7055.8|7059.1|7056.3|7058.1|7055.3|11
1629887950000|2021-08-25 10:39:10|7058.5|7055.7|7058.6|7055.8|7058.6|7055.8|7058.1|7055.3|1
1629887960000|2021-08-25 10:39:20|7059.5|7056.7|7061.6|7058.8|7061.6|7058.8|7059.5|7056.7|7
1629887970000|2021-08-25 10:39:30|7062.1|7059.3|7062.1|7059.3|7062.1|7059.3|7062.1|7059.3|1
1629887980000|2021-08-25 10:39:40|7062|7059.2|7060.6|7057.8|7062|7059.2|7060.5|7057.7|30
1629887990000|2021-08-25 10:39:50|7061.5|7058.7|7061.5|7058.7|7062.1|7059.3|7061.5|7058.7|0
1629888000000|2021-08-25 10:40:00|7061.6|7058.8|7061.5|7058.7|7062|7059.2|7061.5|7058.7|2
1629888010000|2021-08-25 10:40:10|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|28
1629888020000|2021-08-25 10:40:20|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|0
1629888030000|2021-08-25 10:40:30|7061.6|7058.8|7061.6|7058.8|7062.1|7059.3|7061.6|7058.8|12
1629888040000|2021-08-25 10:40:40|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|0
1629888050000|2021-08-25 10:40:50|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|2
1629888060000|2021-08-25 10:41:00|7061.5|7058.7|7061.5|7058.7|7061.5|7058.7|7061.1|7058.3|0
1629888070000|2021-08-25 10:41:10|7061.1|7058.3|7060.1|7057.3|7061.1|7058.3|7060.1|7057.3|2
1629888080000|2021-08-25 10:41:20|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|0
1629888090000|2021-08-25 10:41:30|7060.5|7057.7|7060.6|7057.8|7060.6|7057.8|7060.5|7057.7|7
1629888100000|2021-08-25 10:41:40|7061.1|7058.3|7060.6|7057.8|7061.1|7058.3|7060.6|7057.8|0
1629888110000|2021-08-25 10:41:50|7060.1|7057.3|7060.1|7057.3|7060.1|7057.3|7059.6|7056.8|5
1629888120000|2021-08-25 10:42:00|7061.1|7058.3|7061.5|7058.7|7061.6|7058.8|7061.1|7058.3|2
1629888130000|2021-08-25 10:42:10|7061.1|7058.3|7060.1|7057.3|7061.1|7058.3|7059.1|7056.3|125
1629888140000|2021-08-25 10:42:20|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|7058.1|7055.3|39
1629888150000|2021-08-25 10:42:30|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|13
1629888160000|2021-08-25 10:42:40|7057.1|7054.3|7056.1|7053.3|7057.1|7054.3|7055.6|7052.8|8
1629888170000|2021-08-25 10:42:50|7056.6|7053.8|7057.2|7054.4|7057.2|7054.4|7056.6|7053.8|2
1629888180000|2021-08-25 10:43:00|7058.1|7055.3|7059.6|7056.8|7059.6|7056.8|7057.1|7054.3|55
1629888190000|2021-08-25 10:43:10|7059.2|7056.4|7059.1|7056.3|7059.6|7056.8|7059.1|7056.3|3
1629888200000|2021-08-25 10:43:20|7058.2|7055.4|7057.1|7054.3|7058.6|7055.8|7057.1|7054.3|5
1629888210000|2021-08-25 10:43:30|7057.6|7054.8|7057.6|7054.8|7058.1|7055.3|7057.6|7054.8|0
1629888220000|2021-08-25 10:43:40|7058.1|7055.3|7057.6|7054.8|7058.6|7055.8|7057.1|7054.3|16
1629888230000|2021-08-25 10:43:50|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|10
1629888240000|2021-08-25 10:44:00|7059.1|7056.3|7060.1|7057.3|7061.6|7058.8|7059.1|7056.3|43
1629888250000|2021-08-25 10:44:10|7059.2|7056.4|7059.1|7056.3|7059.6|7056.8|7059.1|7056.3|5
1629888260000|2021-08-25 10:44:20|7060.1|7057.3|7059.6|7056.8|7060.1|7057.3|7059.6|7056.8|0
1629888270000|2021-08-25 10:44:30|7060.1|7057.3|7059.1|7056.3|7060.1|7057.3|7059.1|7056.3|0
1629888280000|2021-08-25 10:44:40|7059.2|7056.4|7059.2|7056.4|7059.2|7056.4|7059.1|7056.3|3
1629888290000|2021-08-25 10:44:50|7059.1|7056.3|7059.1|7056.3|7059.2|7056.4|7059.1|7056.3|0
1629888300000|2021-08-25 10:45:00|7059.6|7056.8|7059.1|7056.3|7060.1|7057.3|7059.1|7056.3|9
1629888310000|2021-08-25 10:45:10|7058.1|7055.3|7059.1|7056.3|7059.1|7056.3|7057.6|7054.8|601
1629888320000|2021-08-25 10:45:20|7059.2|7056.4|7060|7057.2|7060.1|7057.3|7059|7056.2|30
1629888330000|2021-08-25 10:45:30|7060.1|7057.3|7060.1|7057.3|7060.1|7057.3|7060.1|7057.3|0
1629888340000|2021-08-25 10:45:40|7060|7057.2|7060.1|7057.3|7060.1|7057.3|7060|7057.2|14
1629888350000|2021-08-25 10:45:50|7059.9|7057.1|7059.1|7056.3|7059.9|7057.1|7059|7056.2|9
1629888360000|2021-08-25 10:46:00|7059|7056.2|7058.5|7055.7|7059|7056.2|7058.5|7055.7|3
1629888370000|2021-08-25 10:46:10|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|0
1629888380000|2021-08-25 10:46:20|7058|7055.2|7058|7055.2|7058.1|7055.3|7058|7055.2|14
1629888390000|2021-08-25 10:46:30|7058.1|7055.3|7058|7055.2|7058.1|7055.3|7057.9|7055.1|1
1629888400000|2021-08-25 10:46:40|7057.9|7055.1|7057.9|7055.1|7058|7055.2|7057.9|7055.1|0
1629888410000|2021-08-25 10:46:50|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7057|7054.2|1
1629888420000|2021-08-25 10:47:00|7057|7054.2|7054.6|7051.8|7057.1|7054.3|7054.6|7051.8|28
1629888430000|2021-08-25 10:47:10|7054.5|7051.7|7055|7052.2|7055|7052.2|7053|7050.2|8
1629888440000|2021-08-25 10:47:20|7055.1|7052.3|7055.5|7052.7|7055.5|7052.7|7055.1|7052.3|0
1629888450000|2021-08-25 10:47:30|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|1
1629888460000|2021-08-25 10:47:40|7056.1|7053.3|7055.5|7052.7|7057|7054.2|7055.5|7052.7|2
1629888470000|2021-08-25 10:47:50|7054|7051.2|7054|7051.2|7054|7051.2|7054|7051.2|9
1629888480000|2021-08-25 10:48:00|7053.5|7050.7|7052.9|7050.1|7054|7051.2|7052.9|7050.1|6
1629888490000|2021-08-25 10:48:10|7052.5|7049.7|7052|7049.2|7052.5|7049.7|7052|7049.2|90
1629888500000|2021-08-25 10:48:20|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|7052|7049.2|0
1629888510000|2021-08-25 10:48:30|7052.9|7050.1|7054.9|7052.1|7055|7052.2|7052.9|7050.1|26
1629888520000|2021-08-25 10:48:40|7055|7052.2|7055.4|7052.6|7055.5|7052.7|7055|7052.2|0
1629888530000|2021-08-25 10:48:50|7055.5|7052.7|7053.9|7051.1|7055.5|7052.7|7053.9|7051.1|1
1629888540000|2021-08-25 10:49:00|7054|7051.2|7054.5|7051.7|7054.5|7051.7|7053.9|7051.1|0
1629888560000|2021-08-25 10:49:20|7054.4|7051.6|7054.5|7051.7|7054.5|7051.7|7054.4|7051.6|1
1629888570000|2021-08-25 10:49:30|7054.4|7051.6|7054|7051.2|7054.5|7051.7|7054|7051.2|4
1629888580000|2021-08-25 10:49:40|7054.5|7051.7|7053.9|7051.1|7054.5|7051.7|7053.9|7051.1|0
1629888590000|2021-08-25 10:49:50|7054|7051.2|7054.9|7052.1|7054.9|7052.1|7054|7051.2|1
1629888600000|2021-08-25 10:50:00|7054.8|7052|7054|7051.2|7054.8|7052|7053.9|7051.1|3
1629888610000|2021-08-25 10:50:10|7054.9|7052.1|7055|7052.2|7055|7052.2|7054.9|7052.1|5
1629888620000|2021-08-25 10:50:20|7055.4|7052.6|7055.4|7052.6|7055.4|7052.6|7055.4|7052.6|0
1629888630000|2021-08-25 10:50:30|7055|7052.2|7054|7051.2|7055.4|7052.6|7053.9|7051.1|7
1629888650000|2021-08-25 10:50:50|7053.9|7051.1|7054|7051.2|7054|7051.2|7053.9|7051.1|0
1629888660000|2021-08-25 10:51:00|7053.5|7050.7|7052|7049.2|7053.5|7050.7|7051.9|7049.1|4
1629888670000|2021-08-25 10:51:10|7051.9|7049.1|7052|7049.2|7052|7049.2|7051.9|7049.1|7
1629888680000|2021-08-25 10:51:20|7053|7050.2|7052|7049.2|7053|7050.2|7052|7049.2|0
1629888690000|2021-08-25 10:51:30|7053|7050.2|7052.9|7050.1|7053|7050.2|7052|7049.2|14
1629888700000|2021-08-25 10:51:40|7052|7049.2|7052|7049.2|7052|7049.2|7052|7049.2|23
1629888710000|2021-08-25 10:51:50|7052.5|7049.7|7053|7050.2|7053|7050.2|7052.5|7049.7|10
1629888720000|2021-08-25 10:52:00|7053.5|7050.7|7054|7051.2|7054|7051.2|7053|7050.2|0
1629888730000|2021-08-25 10:52:10|7053.5|7050.7|7053|7050.2|7053.5|7050.7|7052|7049.2|2
1629888750000|2021-08-25 10:52:30|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|12
1629888760000|2021-08-25 10:52:40|7054|7051.2|7054|7051.2|7054|7051.2|7054|7051.2|10
1629888770000|2021-08-25 10:52:50|7053.9|7051.1|7053.9|7051.1|7053.9|7051.1|7053.9|7051.1|2
1629888780000|2021-08-25 10:53:00|7054|7051.2|7056|7053.2|7056|7053.2|7053.9|7051.1|28
1629888790000|2021-08-25 10:53:10|7055.9|7053.1|7056|7053.2|7056|7053.2|7055.9|7053.1|0
1629888800000|2021-08-25 10:53:20|7056.5|7053.7|7059|7056.2|7059.5|7056.7|7056.5|7053.7|14
1629888810000|2021-08-25 10:53:30|7058|7055.2|7058.5|7055.7|7058.5|7055.7|7058|7055.2|7
1629888820000|2021-08-25 10:53:40|7058|7055.2|7058.5|7055.7|7058.5|7055.7|7058|7055.2|1
1629888830000|2021-08-25 10:53:50|7058|7055.2|7057.9|7055.1|7058|7055.2|7057|7054.2|44
1629888840000|2021-08-25 10:54:00|7057.5|7054.7|7057|7054.2|7057.5|7054.7|7057|7054.2|2
1629888850000|2021-08-25 10:54:10|7056|7053.2|7056|7053.2|7056.5|7053.7|7055.9|7053.1|54
1629888860000|2021-08-25 10:54:20|7056.9|7054.1|7057.9|7055.1|7058|7055.2|7056.5|7053.7|32
1629888870000|2021-08-25 10:54:30|7058|7055.2|7058|7055.2|7058|7055.2|7057.9|7055.1|2
1629888880000|2021-08-25 10:54:40|7058.4|7055.6|7057.9|7055.1|7058.4|7055.6|7057.9|7055.1|0
1629888900000|2021-08-25 10:55:00|7057.5|7054.7|7058|7055.2|7058|7055.2|7057.5|7054.7|5
1629888910000|2021-08-25 10:55:10|7058.5|7055.7|7060|7057.2|7060.4|7057.6|7058.5|7055.7|8
1629888920000|2021-08-25 10:55:20|7059.9|7057.1|7060|7057.2|7060|7057.2|7059.9|7057.1|1
1629888930000|2021-08-25 10:55:30|||||||||3
1629888940000|2021-08-25 10:55:40|7061|7058.2|7059.5|7056.7|7061|7058.2|7059.5|7056.7|27
1629888950000|2021-08-25 10:55:50|7059|7056.2|7059|7056.2|7059|7056.2|7059|7056.2|4
1629888960000|2021-08-25 10:56:00|7058.5|7055.7|7057|7054.2|7058.5|7055.7|7056.9|7054.1|8
1629888970000|2021-08-25 10:56:10|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|0
1629888980000|2021-08-25 10:56:20|7058|7055.2|7057.5|7054.7|7058|7055.2|7057.5|7054.7|0
1629888990000|2021-08-25 10:56:30|7058|7055.2|7057.9|7055.1|7058|7055.2|7057.9|7055.1|98
1629889000000|2021-08-25 10:56:40|7057|7054.2|7055|7052.2|7057|7054.2|7055|7052.2|6
1629889010000|2021-08-25 10:56:50|7055.5|7052.7|7057.5|7054.7|7057.5|7054.7|7055.5|7052.7|44
1629889020000|2021-08-25 10:57:00|7057|7054.2|7057|7054.2|7057|7054.2|7056.9|7054.1|1
1629889030000|2021-08-25 10:57:10|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|0
1629889040000|2021-08-25 10:57:20|7057.4|7054.6|7054.9|7052.1|7057.4|7054.6|7054.9|7052.1|24
1629889050000|2021-08-25 10:57:30|7055|7052.2|7055|7052.2|7055|7052.2|7055|7052.2|6
1629889060000|2021-08-25 10:57:40|7055.5|7052.7|7056.9|7054.1|7057|7054.2|7055.5|7052.7|257
1629889080000|2021-08-25 10:58:00|7056|7053.2|7056|7053.2|7056|7053.2|7055.9|7053.1|2
1629889100000|2021-08-25 10:58:20|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|7057.5|7054.7|1
1629889110000|2021-08-25 10:58:30|7057|7054.2|7057.5|7054.7|7057.5|7054.7|7057|7054.2|1
1629889120000|2021-08-25 10:58:40|7058|7055.2|7059.5|7056.7|7059.5|7056.7|7058|7055.2|20
1629889140000|2021-08-25 10:59:00|||||||||1
1629889150000|2021-08-25 10:59:10|7060|7057.2|7061|7058.2|7061|7058.2|7060|7057.2|14
1629889160000|2021-08-25 10:59:20|7060.9|7058.1|7062.1|7059.3|7062.2|7059.4|7060.9|7058.1|76
1629889170000|2021-08-25 10:59:30|7062.2|7059.4|7061.7|7058.9|7062.2|7059.4|7061.6|7058.8|104
1629889180000|2021-08-25 10:59:40|7062.2|7059.4|7066.2|7063.4|7068.3|7063.4|7062.2|7058.3|101
1629889190000|2021-08-25 10:59:50|7065.7|7062.9|7066.1|7063.3|7067|7064.2|7065.6|7062.8|8
1629889200000|2021-08-25 11:00:00|7065.6|7062.8|7065|7062.2|7065.7|7062.9|7064|7061.2|51
1629889210000|2021-08-25 11:00:10|7064.5|7061.7|7064.2|7061.4|7064.5|7061.7|7063.6|7060.8|5
1629889220000|2021-08-25 11:00:20|7065|7062.2|7065.2|7062.4|7065.2|7062.4|7065|7062.2|12
1629889230000|2021-08-25 11:00:30|7066.1|7063.3|7067.2|7064.4|7067.2|7064.4|7066|7063.2|57
1629889240000|2021-08-25 11:00:40|7067|7064.2|7065.2|7062.4|7067.1|7064.3|7065.2|7062.4|97
1629889260000|2021-08-25 11:01:00|||||||||1
1629889270000|2021-08-25 11:01:10|||||||||5
1629889280000|2021-08-25 11:01:20|7066.2|7063.4|7066.6|7063.8|7066.6|7063.8|7066.1|7063.3|1
1629889290000|2021-08-25 11:01:30|7066.7|7063.9|7067.2|7064.4|7067.3|7064.5|7066.2|7063.4|23
1629889300000|2021-08-25 11:01:40|7065.7|7062.9|7065.7|7062.9|7066.2|7063.4|7065.7|7062.9|10
1629889320000|2021-08-25 11:02:00|7065.6|7062.8|7065.2|7062.4|7065.6|7062.8|7065.2|7062.4|0
1629889330000|2021-08-25 11:02:10|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|7065.7|7062.9|1
1629889340000|2021-08-25 11:02:20|||||||||6
1629889350000|2021-08-25 11:02:30|7065.6|7062.8|7067.2|7064.4|7067.7|7064.9|7065.2|7062.4|10
1629889360000|2021-08-25 11:02:40|7067.6|7064.8|7067.2|7064.4|7067.6|7064.8|7067.2|7064.4|2
1629889370000|2021-08-25 11:02:50|7068.2|7065.4|7068.3|7065.5|7068.3|7065.5|7068.2|7065.4|3
1629889380000|2021-08-25 11:03:00|7069.2|7066.4|7069.2|7066.4|7069.3|7066.5|7069.2|7066.4|11
1629889390000|2021-08-25 11:03:10|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|7069.2|7066.4|47
1629889400000|2021-08-25 11:03:20|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|1
1629889420000|2021-08-25 11:03:40|7071.2|7068.4|7071.2|7068.4|7072.2|7069.4|7070.2|7067.4|339
1629889440000|2021-08-25 11:04:00|7072.2|7069.4|7072.2|7069.4|7072.3|7069.4|7071.7|7068.3|53
1629889450000|2021-08-25 11:04:10|7072.7|7069.9|7073.2|7070.4|7073.2|7070.4|7072.3|7069.5|8
1629889460000|2021-08-25 11:04:20|7073.3|7070.5|7074.3|7071.5|7074.3|7071.5|7073.3|7070.5|15
1629889470000|2021-08-25 11:04:30|7074.7|7071.9|7074.2|7071.4|7074.8|7072|7074.2|7071.4|27
1629889480000|2021-08-25 11:04:40|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|2
1629889490000|2021-08-25 11:04:50|||||||||48
1629889500000|2021-08-25 11:05:00|7075.7|7072.9|7075.3|7072.5|7075.7|7072.9|7075.2|7072.4|23
1629889510000|2021-08-25 11:05:10|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|7075.2|7072.4|21
1629889520000|2021-08-25 11:05:20|7075.7|7072.9|7076.2|7073.4|7076.2|7073.4|7075.7|7072.9|5
1629889530000|2021-08-25 11:05:30|7075.7|7072.9|7077.2|7074.4|7077.7|7074.9|7075.7|7072.9|68
1629889540000|2021-08-25 11:05:40|7077.3|7074.5|7080.2|7077.4|7080.2|7077.4|7077.3|7074.5|49
1629889550000|2021-08-25 11:05:50|7078.7|7075.9|7075.7|7072.9|7078.7|7075.9|7075.2|7072.4|110
1629889560000|2021-08-25 11:06:00|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|20
1629889570000|2021-08-25 11:06:10|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|21
1629889580000|2021-08-25 11:06:20|7077.2|7074.4|7076.2|7073.4|7077.2|7074.4|7076.2|7073.4|1
1629889590000|2021-08-25 11:06:30|7076.7|7073.9|7077.2|7074.4|7077.2|7074.4|7076.7|7073.9|2
1629889600000|2021-08-25 11:06:40|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|0
1629889610000|2021-08-25 11:06:50|7078|7075.2|7077.7|7074.9|7078|7075.2|7077.2|7074.4|1
1629889620000|2021-08-25 11:07:00|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|6
1629889630000|2021-08-25 11:07:10|7078.7|7075.9|7078.2|7075.4|7078.7|7075.9|7078.2|7075.4|10
1629889640000|2021-08-25 11:07:20|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|3
1629889650000|2021-08-25 11:07:30|7078.6|7075.8|7078.2|7075.4|7078.6|7075.8|7078.2|7075.4|2
1629889660000|2021-08-25 11:07:40|7078.7|7075.9|7077.2|7074.4|7078.7|7075.9|7077.2|7074.4|5
1629889670000|2021-08-25 11:07:50|||||||||11
1629889680000|2021-08-25 11:08:00|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|1
1629889690000|2021-08-25 11:08:10|7077.6|7074.8|7076.7|7073.9|7077.7|7074.9|7076.7|7073.9|6
1629889700000|2021-08-25 11:08:20|7076.2|7073.4|7075.2|7072.4|7076.2|7073.4|7075.2|7072.4|7
1629889710000|2021-08-25 11:08:30|||||||||7
1629889720000|2021-08-25 11:08:40|7075.7|7072.9|7076.7|7073.9|7076.7|7073.9|7075.7|7072.9|4
1629889730000|2021-08-25 11:08:50|||||||||3
1629889740000|2021-08-25 11:09:00|7076.2|7073.4|7075.2|7072.4|7076.2|7073.4|7075.1|7072.3|13
1629889750000|2021-08-25 11:09:10|7075.7|7072.9|7076.2|7073.4|7076.2|7073.4|7075.2|7072.4|28
1629889760000|2021-08-25 11:09:20|||||||||1
1629889770000|2021-08-25 11:09:30|7076.7|7073.9|7077.2|7074.4|7077.2|7074.4|7076.2|7073.4|4
1629889780000|2021-08-25 11:09:40|7076.3|7073.5|7076.2|7073.4|7076.3|7073.5|7076.2|7073.4|9
1629889790000|2021-08-25 11:09:50|7075|7072.2|7075.7|7072.9|7075.7|7072.9|7075|7072.2|45
1629889800000|2021-08-25 11:10:00|7076.2|7073.4|7077.2|7074.4|7077.2|7074.4|7076.2|7073.4|4
1629889810000|2021-08-25 11:10:10|7077.1|7074.3|7076.7|7073.9|7077.1|7074.3|7076.7|7073.9|17
1629889820000|2021-08-25 11:10:20|||||||||9
1629889830000|2021-08-25 11:10:30|7077.2|7074.4|7077.2|7074.4|7078.2|7075.4|7077.2|7074.4|4
1629889840000|2021-08-25 11:10:40|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7077.2|7074.4|2
1629889850000|2021-08-25 11:10:50|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|8
1629889860000|2021-08-25 11:11:00|||||||||5
1629889870000|2021-08-25 11:11:10|7076.7|7073.9|7077.2|7074.4|7077.3|7074.5|7076.7|7073.9|2
1629889880000|2021-08-25 11:11:20|7077.3|7074.5|7077.2|7074.4|7077.3|7074.5|7076.2|7073.4|57
1629889920000|2021-08-25 11:12:00|7077.7|7074.9|7077.3|7074.5|7077.7|7074.9|7077.2|7074.4|5
1629889930000|2021-08-25 11:12:10|7077.7|7074.9|7078.2|7075.4|7079.2|7076.4|7077.7|7074.9|4
1629889950000|2021-08-25 11:12:30|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|10
1629889960000|2021-08-25 11:12:40|7077.7|7074.9|7076.3|7073.5|7078.7|7075.9|7076.3|7073.5|39
1629889970000|2021-08-25 11:12:50|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|10
1629889980000|2021-08-25 11:13:00|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|12
1629889990000|2021-08-25 11:13:10|7075.3|7072.5|7075.4|7072.6|7075.4|7072.6|7075.3|7072.5|39
1629890000000|2021-08-25 11:13:20|7076.2|7073.4|7075.3|7072.5|7076.2|7073.4|7075.3|7072.5|4
1629890010000|2021-08-25 11:13:30|7076.1|7073.3|7076.3|7073.5|7076.3|7073.5|7076.1|7073.3|4
1629890020000|2021-08-25 11:13:40|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|4
1629890030000|2021-08-25 11:13:50|||||||||1
1629890040000|2021-08-25 11:14:00|7076.1|7073.3|7076.2|7073.4|7076.2|7073.4|7076.1|7073.3|1
1629890050000|2021-08-25 11:14:10|7076.3|7073.5|7076.2|7073.4|7076.3|7073.5|7075.1|7072.3|46
1629890060000|2021-08-25 11:14:20|7076.1|7073.3|7076.3|7073.5|7076.3|7073.5|7076.1|7073.3|4
1629890070000|2021-08-25 11:14:30|7076.2|7073.4|7076.1|7073.3|7076.2|7073.4|7076.1|7073.3|2
1629890080000|2021-08-25 11:14:40|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|22
1629890090000|2021-08-25 11:14:50|7076.1|7073.3|7075.2|7072.4|7076.1|7073.3|7075.1|7072.3|6
1629890100000|2021-08-25 11:15:00|7075.1|7072.3|7076.2|7073.4|7076.2|7073.4|7075.1|7072.3|28
1629890110000|2021-08-25 11:15:10|7076.1|7073.3|7076.2|7073.4|7076.2|7073.4|7076.1|7073.3|0
1629890120000|2021-08-25 11:15:20|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|10
1629890130000|2021-08-25 11:15:30|7076.2|7073.4|7076.1|7073.3|7076.2|7073.4|7076.1|7073.3|0
1629890140000|2021-08-25 11:15:40|7076.2|7073.4|7076.2|7073.4|7076.3|7073.5|7076.2|7073.4|20
1629890170000|2021-08-25 11:16:10|7076.3|7073.5|7076.2|7073.4|7076.3|7073.5|7076.2|7073.4|0
1629890180000|2021-08-25 11:16:20|7076.1|7073.3|7075.2|7072.4|7076.1|7073.3|7075.2|7072.4|3
1629890190000|2021-08-25 11:16:30|7075.6|7072.8|7076.1|7073.3|7076.2|7073.4|7075.6|7072.8|2
1629890200000|2021-08-25 11:16:40|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.1|7073.3|2
1629890210000|2021-08-25 11:16:50|7076.3|7073.5|7076.2|7073.4|7076.3|7073.5|7076.2|7073.4|5
1629890220000|2021-08-25 11:17:00|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|0
1629890230000|2021-08-25 11:17:10|7075.2|7072.4|7075.1|7072.3|7075.2|7072.4|7075|7072.2|240
1629890240000|2021-08-25 11:17:20|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|167
1629890260000|2021-08-25 11:17:40|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|77
1629890270000|2021-08-25 11:17:50|7075|7072.2|7075|7072.2|7075|7072.2|7075|7072.2|5
1629890280000|2021-08-25 11:18:00|7075.1|7072.3|7075|7072.2|7075.1|7072.3|7075|7072.2|11
1629890290000|2021-08-25 11:18:10|||||||||3
1629890300000|2021-08-25 11:18:20|||||||||3
1629890320000|2021-08-25 11:18:40|||||||||6
1629890340000|2021-08-25 11:19:00|||||||||1
1629890370000|2021-08-25 11:19:30|||||||||8
1629890380000|2021-08-25 11:19:40|7074.7|7071.9|7072|7069.2|7074.7|7071.9|7072|7069.2|92
1629890390000|2021-08-25 11:19:50|7072.1|7069.3|7073|7070.2|7073|7070.2|7072.1|7069.3|14
1629890400000|2021-08-25 11:20:00|7073.1|7070.3|7075.1|7072.3|7076.1|7073.3|7073.1|7070.3|45
1629890410000|2021-08-25 11:20:10|7075.2|7072.4|7075.6|7072.8|7076.1|7073.3|7075.2|7072.4|2
1629890420000|2021-08-25 11:20:20|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|0
1629890440000|2021-08-25 11:20:40|7074.6|7071.8|7073.2|7070.4|7074.6|7071.8|7073.2|7070.4|7
1629890450000|2021-08-25 11:20:50|7073.1|7070.3|7073|7070.2|7073.1|7070.3|7073|7070.2|1
1629890460000|2021-08-25 11:21:00|7072.1|7069.3|7073.1|7070.3|7073.1|7070.3|7072.1|7069.3|30
1629890470000|2021-08-25 11:21:10|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|2
1629890480000|2021-08-25 11:21:20|7072|7069.2|7072|7069.2|7072.1|7069.3|7072|7069.2|16
1629890490000|2021-08-25 11:21:30|7072.6|7069.8|7072.1|7069.3|7072.6|7069.8|7072|7069.2|3
1629890500000|2021-08-25 11:21:40|7072|7069.2|7073.1|7070.3|7074|7071.2|7072|7069.2|67
1629890510000|2021-08-25 11:21:50|7073|7070.2|7073|7070.2|7074|7071.2|7073|7070.2|4
1629890520000|2021-08-25 11:22:00|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072|7069.2|10
1629890530000|2021-08-25 11:22:10|7072|7069.2|7072.1|7069.3|7072.1|7069.3|7072|7069.2|1
1629890540000|2021-08-25 11:22:20|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|0
1629890550000|2021-08-25 11:22:30|7072.1|7069.3|7073.9|7071.1|7074|7071.2|7072.1|7069.3|2
1629890560000|2021-08-25 11:22:40|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073|7070.2|2
1629890570000|2021-08-25 11:22:50|7073|7070.2|7072.6|7069.8|7073|7070.2|7072|7069.2|5
1629890580000|2021-08-25 11:23:00|7072.1|7069.3|7072|7069.2|7073|7070.2|7072|7069.2|5
1629890590000|2021-08-25 11:23:10|7072.1|7069.3|7072.1|7069.3|7072.4|7069.6|7072|7069.2|0
1629890600000|2021-08-25 11:23:20|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|17
1629890610000|2021-08-25 11:23:30|7072.1|7069.3|7072|7069.2|7072.1|7069.3|7072|7069.2|2
1629890620000|2021-08-25 11:23:40|7072.1|7069.3|7072.6|7069.8|7072.6|7069.8|7072.1|7069.3|0
1629890630000|2021-08-25 11:23:50|7073|7070.2|7073|7070.2|7073.1|7070.3|7073|7070.2|3
1629890640000|2021-08-25 11:24:00|7072.5|7069.7|7072|7069.2|7072.6|7069.8|7072|7069.2|5
1629890650000|2021-08-25 11:24:10|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|2
1629890660000|2021-08-25 11:24:20|7072.6|7069.8|7072.5|7069.7|7072.6|7069.8|7072.5|7069.7|3
1629890670000|2021-08-25 11:24:30|7072.1|7069.3|7072|7069.2|7072.1|7069.3|7072|7069.2|0
1629890680000|2021-08-25 11:24:40|7072.1|7069.3|7072|7069.2|7072.1|7069.3|7072|7069.2|0
1629890690000|2021-08-25 11:24:50|7072.1|7069.3|7072|7069.2|7072.1|7069.3|7072|7069.2|0
1629890700000|2021-08-25 11:25:00|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|16
1629890710000|2021-08-25 11:25:10|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|0
1629890720000|2021-08-25 11:25:20|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072|7069.2|2
1629890730000|2021-08-25 11:25:30|7072|7069.2|7072.1|7069.3|7072.1|7069.3|7072|7069.2|0
1629890750000|2021-08-25 11:25:50|7073|7070.2|7073.1|7070.3|7073.1|7070.3|7073|7070.2|4
1629890760000|2021-08-25 11:26:00|7073|7070.2|7073|7070.2|7073|7070.2|7073|7070.2|0
1629890770000|2021-08-25 11:26:10|7073.5|7070.7|7073|7070.2|7073.5|7070.7|7073|7070.2|9
1629890790000|2021-08-25 11:26:30|7072.6|7069.8|7072|7069.2|7072.6|7069.8|7072|7069.2|10
1629890810000|2021-08-25 11:26:50|7072.6|7069.8|7072.1|7069.3|7074.5|7071.7|7072.1|7069.3|48
1629890820000|2021-08-25 11:27:00|7072|7069.2|7072.6|7069.8|7072.6|7069.8|7072|7069.2|14
1629890830000|2021-08-25 11:27:10|7073.1|7070.3|7072.2|7069.4|7073.1|7070.3|7072.2|7069.4|58
1629890840000|2021-08-25 11:27:20|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|0
1629890850000|2021-08-25 11:27:30|7072.2|7069.4|7072.2|7069.4|7072.2|7069.4|7072.1|7069.3|10
1629890860000|2021-08-25 11:27:40|7072.1|7069.3|7072.3|7069.5|7072.3|7069.5|7072.1|7069.3|7
1629890880000|2021-08-25 11:28:00|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|0
1629890890000|2021-08-25 11:28:10|||||||||2
1629890900000|2021-08-25 11:28:20|7072.1|7069.3|7073.7|7070.9|7073.7|7070.9|7072.1|7069.3|76
1629890910000|2021-08-25 11:28:30|7074.1|7071.3|7075.6|7072.8|7076.2|7073.4|7074.1|7071.3|12
1629890920000|2021-08-25 11:28:40|7075.3|7072.5|7076.1|7073.3|7076.1|7073.3|7075.3|7072.5|3
1629890930000|2021-08-25 11:28:50|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.1|7073.3|12
1629890940000|2021-08-25 11:29:00|7076.1|7073.3|7075.2|7072.4|7076.2|7073.4|7075.2|7072.4|2
1629890950000|2021-08-25 11:29:10|7075.1|7072.3|7076.1|7073.3|7076.2|7073.4|7075.1|7072.3|3
1629890960000|2021-08-25 11:29:20|7076.2|7073.4|7076.1|7073.3|7076.2|7073.4|7076.1|7073.3|2
1629890970000|2021-08-25 11:29:30|7075.7|7072.9|7076.2|7073.4|7076.2|7073.4|7075.7|7072.9|1
1629890980000|2021-08-25 11:29:40|7076.1|7073.3|7074.1|7071.3|7076.1|7073.3|7074.1|7071.3|6
1629890990000|2021-08-25 11:29:50|7074.6|7071.8|7076.1|7073.3|7076.2|7073.4|7074.6|7071.8|12
1629891000000|2021-08-25 11:30:00|7075.6|7072.8|7075.1|7072.3|7075.6|7072.8|7074.6|7071.8|16
1629891010000|2021-08-25 11:30:10|7076|7073.2|7076.1|7073.3|7076.1|7073.3|7076|7073.2|2
1629891020000|2021-08-25 11:30:20|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|7075.6|7072.8|0
1629891030000|2021-08-25 11:30:30|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|0
1629891040000|2021-08-25 11:30:40|7076.2|7073.4|7076.1|7073.3|7076.2|7073.4|7076.1|7073.3|12
1629891050000|2021-08-25 11:30:50|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.1|7073.3|5
1629891060000|2021-08-25 11:31:00|7076.1|7073.3|7075.6|7072.8|7076.1|7073.3|7075.6|7072.8|2
1629891070000|2021-08-25 11:31:10|7075.7|7072.9|7074.6|7071.8|7076.1|7073.3|7074.1|7071.3|6
1629891080000|2021-08-25 11:31:20|7074.1|7071.3|7074.1|7071.3|7074.6|7071.8|7074.1|7071.3|0
1629891090000|2021-08-25 11:31:30|7073.6|7070.8|7075.1|7072.3|7075.1|7072.3|7073.6|7070.8|2
1629891100000|2021-08-25 11:31:40|7074.7|7071.9|7074.1|7071.3|7074.7|7071.9|7074.1|7071.3|5
1629891110000|2021-08-25 11:31:50|7073.6|7070.8|7073.6|7070.8|7074.1|7071.3|7073.1|7070.3|13
1629891120000|2021-08-25 11:32:00|7073.5|7070.7|7072.5|7069.7|7074.6|7071.8|7072.5|7069.7|20
1629891130000|2021-08-25 11:32:10|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|2
1629891140000|2021-08-25 11:32:20|||||||||9
1629891150000|2021-08-25 11:32:30|7072.6|7069.8|7073.5|7070.7|7074|7071.2|7072.6|7069.8|22
1629891160000|2021-08-25 11:32:40|7073.1|7070.3|7072|7069.2|7073.1|7070.3|7072|7069.2|7
1629891170000|2021-08-25 11:32:50|7072.1|7069.3|7072.6|7069.8|7072.6|7069.8|7072|7069.2|0
1629891180000|2021-08-25 11:33:00|7072.5|7069.7|7073|7070.2|7073|7070.2|7072.5|7069.7|2
1629891190000|2021-08-25 11:33:10|7073.1|7070.3|7074.5|7071.7|7074.6|7071.8|7073.1|7070.3|3
1629891200000|2021-08-25 11:33:20|7074.6|7071.8|7074.1|7071.3|7074.6|7071.8|7074.1|7071.3|2
1629891220000|2021-08-25 11:33:40|7074|7071.2|7072.5|7069.7|7074|7071.2|7072.1|7069.3|7
1629891230000|2021-08-25 11:33:50|7072.6|7069.8|7072|7069.2|7072.6|7069.8|7072|7069.2|72
1629891240000|2021-08-25 11:34:00|7072.5|7069.7|7067|7064.2|7072.5|7069.7|7067|7064.2|194
1629891250000|2021-08-25 11:34:10|7067.1|7064.3|7065.5|7062.7|7067.1|7064.3|7064.1|7061.3|40
1629891260000|2021-08-25 11:34:20|7066|7063.2|7068|7065.2|7068|7065.2|7066|7063.2|7
1629891270000|2021-08-25 11:34:30|7067.5|7064.7|7067|7064.2|7067.5|7064.7|7066.5|7063.7|1
1629891280000|2021-08-25 11:34:40|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|0
1629891290000|2021-08-25 11:34:50|7066|7063.2|7066|7063.2|7067|7064.2|7066|7063.2|8
1629891300000|2021-08-25 11:35:00|7066.1|7063.3|7068.5|7065.7|7068.6|7065.8|7066.1|7063.3|9
1629891310000|2021-08-25 11:35:10|7069|7066.2|7068.6|7065.8|7069|7066.2|7068.5|7065.7|3
1629891320000|2021-08-25 11:35:20|7069|7066.2|7070.2|7067.4|7070.5|7067.7|7069|7066.2|18
1629891330000|2021-08-25 11:35:30|7070.6|7067.8|7071|7068.2|7071|7068.2|7070.5|7067.7|0
1629891340000|2021-08-25 11:35:40|7070.5|7067.7|7070.6|7067.8|7070.6|7067.8|7070.5|7067.7|11
1629891350000|2021-08-25 11:35:50|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|0
1629891360000|2021-08-25 11:36:00|7070.5|7067.7|7070.5|7067.7|7071|7068.2|7070.5|7067.7|1
1629891370000|2021-08-25 11:36:10|7070.1|7067.3|7069.5|7066.7|7070.1|7067.3|7068.5|7065.7|3
1629891380000|2021-08-25 11:36:20|7070|7067.2|7069|7066.2|7070|7067.2|7069|7066.2|2
1629891400000|2021-08-25 11:36:40|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|1
1629891410000|2021-08-25 11:36:50|7069|7066.2|7068.6|7065.8|7069|7066.2|7068.6|7065.8|1
1629891420000|2021-08-25 11:37:00|7069|7066.2|7069|7066.2|7069|7066.2|7069|7066.2|0
1629891430000|2021-08-25 11:37:10|7069.1|7066.3|7070.5|7067.7|7070.6|7067.8|7069.1|7066.3|1
1629891440000|2021-08-25 11:37:20|7070|7067.2|7070|7067.2|7070|7067.2|7070|7067.2|0
1629891450000|2021-08-25 11:37:30|7069.5|7066.7|7070|7067.2|7070|7067.2|7069.5|7066.7|0
1629891460000|2021-08-25 11:37:40|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|3
1629891470000|2021-08-25 11:37:50|7071|7068.2|7072.5|7069.7|7072.5|7069.7|7071|7068.2|2
1629891480000|2021-08-25 11:38:00|7072.6|7069.8|7075|7072.2|7075|7072.2|7072.6|7069.8|0
1629891490000|2021-08-25 11:38:10|7074.5|7071.7|7074.5|7071.7|7074.6|7071.8|7074|7071.2|0
1629891500000|2021-08-25 11:38:20|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|1
1629891510000|2021-08-25 11:38:30|7074.4|7071.6|7074.1|7071.3|7074.5|7071.7|7074.1|7071.3|8
1629891520000|2021-08-25 11:38:40|7074|7071.2|7074.5|7071.7|7074.5|7071.7|7074|7071.2|12
1629891530000|2021-08-25 11:38:50|7074.6|7071.8|7074|7071.2|7074.6|7071.8|7074|7071.2|2
1629891540000|2021-08-25 11:39:00|7074.1|7071.3|7072.5|7069.7|7075.5|7072.7|7072.5|7069.7|127
1629891550000|2021-08-25 11:39:10|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.5|7069.7|8
1629891560000|2021-08-25 11:39:20|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|0
1629891570000|2021-08-25 11:39:30|7072.1|7069.3|7074|7071.2|7074.2|7071.4|7072.1|7069.3|109
1629891580000|2021-08-25 11:39:40|7073.1|7070.3|7075|7072.2|7075|7072.2|7073.1|7070.3|2
1629891590000|2021-08-25 11:39:50|7074.2|7071.4|7073|7070.2|7074.2|7071.4|7073|7070.2|116
1629891600000|2021-08-25 11:40:00|||||||||1
1629891610000|2021-08-25 11:40:10|||||||||7
1629891620000|2021-08-25 11:40:20|7073.5|7070.7|7073|7070.2|7073.5|7070.7|7073|7070.2|1
1629891630000|2021-08-25 11:40:30|7072.5|7069.7|7074.5|7071.7|7074.5|7071.7|7072.5|7069.7|0
1629891640000|2021-08-25 11:40:40|7074|7071.2|7074.5|7071.7|7074.5|7071.7|7074|7071.2|12
1629891650000|2021-08-25 11:40:50|7074|7071.2|7073.5|7070.7|7074|7071.2|7073.5|7070.7|2
1629891660000|2021-08-25 11:41:00|7073.4|7070.6|7073|7070.2|7073.4|7070.6|7073|7070.2|0
1629891670000|2021-08-25 11:41:10|7072.5|7069.7|7072.5|7069.7|7073|7070.2|7072.5|7069.7|1
1629891680000|2021-08-25 11:41:20|7072|7069.2|7074|7071.2|7074|7071.2|7072|7069.2|1
1629891690000|2021-08-25 11:41:30|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|7074|7071.2|7
1629891700000|2021-08-25 11:41:40|7074|7071.2|7074|7071.2|7074.5|7071.7|7074|7071.2|0
1629891710000|2021-08-25 11:41:50|7073.5|7070.7|7074.5|7071.7|7074.6|7071.8|7073.5|7070.7|43
1629891720000|2021-08-25 11:42:00|7074.6|7071.8|7075.6|7072.8|7076.1|7073.3|7074.6|7071.8|6
1629891730000|2021-08-25 11:42:10|7075.5|7072.7|7075|7072.2|7075.6|7072.8|7075|7072.2|4
1629891740000|2021-08-25 11:42:20|7075.1|7072.3|7074.5|7071.7|7075.1|7072.3|7074.5|7071.7|7
1629891750000|2021-08-25 11:42:30|7074.6|7071.8|7075.1|7072.3|7075.1|7072.3|7074.6|7071.8|0
1629891760000|2021-08-25 11:42:40|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|0
1629891770000|2021-08-25 11:42:50|7075.1|7072.3|7075|7072.2|7075.1|7072.3|7074.5|7071.7|7
1629891780000|2021-08-25 11:43:00|7075.1|7072.3|7074.6|7071.8|7075.1|7072.3|7073.5|7070.7|26
1629891790000|2021-08-25 11:43:10|7074.5|7071.7|7074.6|7071.8|7074.6|7071.8|7074.5|7071.7|26
1629891800000|2021-08-25 11:43:20|7075|7072.2|7075.1|7072.3|7075.1|7072.3|7075|7072.2|118
1629891810000|2021-08-25 11:43:30|7075.5|7072.7|7076|7073.2|7076|7073.2|7075.5|7072.7|1
1629891820000|2021-08-25 11:43:40|7075.5|7072.7|7074.5|7071.7|7075.5|7072.7|7074.1|7071.3|1
1629891830000|2021-08-25 11:43:50|||||||||10
1629891840000|2021-08-25 11:44:00|||||||||22
1629891850000|2021-08-25 11:44:10|7074|7071.2|7074.5|7071.7|7074.5|7071.7|7074|7071.2|13
1629891860000|2021-08-25 11:44:20|7074.6|7071.8|7075|7072.2|7075.1|7072.3|7074.6|7071.8|21
1629891870000|2021-08-25 11:44:30|7074.1|7071.3|7073.6|7070.8|7074.1|7071.3|7073.5|7070.7|1
1629891880000|2021-08-25 11:44:40|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|0
1629891900000|2021-08-25 11:45:00|||||||||1
1629891920000|2021-08-25 11:45:20|7074.1|7071.3|7075.5|7072.7|7075.5|7072.7|7074.1|7071.3|7
1629891930000|2021-08-25 11:45:30|7075.6|7072.8|7074.5|7071.7|7075.6|7072.8|7074|7071.2|6
1629891940000|2021-08-25 11:45:40|7074|7071.2|7074|7071.2|7074|7071.2|7073.2|7070.4|0
1629891950000|2021-08-25 11:45:50|7073.5|7070.7|7072.5|7069.7|7073.5|7070.7|7072.5|7069.7|18
1629891960000|2021-08-25 11:46:00|7073|7070.2|7073|7070.2|7073|7070.2|7073|7070.2|0
1629891970000|2021-08-25 11:46:10|7073.1|7070.3|7073|7070.2|7073.1|7070.3|7073|7070.2|36
1629891980000|2021-08-25 11:46:20|7073.5|7070.7|7074.1|7071.3|7074.1|7071.3|7073.5|7070.7|199
1629891990000|2021-08-25 11:46:30|||||||||28
1629892000000|2021-08-25 11:46:40|7074|7071.2|7075|7072.2|7075|7072.2|7074|7071.2|13
1629892010000|2021-08-25 11:46:50|7075.5|7072.7|7075|7072.2|7075.9|7073.1|7075|7072.2|4
1629892020000|2021-08-25 11:47:00|7075.5|7072.7|7076|7073.2|7076|7073.2|7075.5|7072.7|16
1629892030000|2021-08-25 11:47:10|7076.1|7073.3|7076|7073.2|7076.1|7073.3|7076|7073.2|4
1629892040000|2021-08-25 11:47:20|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|0
1629892050000|2021-08-25 11:47:30|7075|7072.2|7076|7073.2|7076.1|7073.3|7075|7072.2|145
1629892060000|2021-08-25 11:47:40|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|7075.5|7072.7|0
1629892080000|2021-08-25 11:48:00|7075|7072.2|7073.1|7070.3|7075|7072.2|7073.1|7070.3|15
1629892090000|2021-08-25 11:48:10|7073.5|7070.7|7073.1|7070.3|7073.5|7070.7|7073|7070.2|5
1629892100000|2021-08-25 11:48:20|7073.5|7070.7|7073|7070.2|7073.5|7070.7|7073|7070.2|66
1629892110000|2021-08-25 11:48:30|7073.1|7070.3|7075|7072.2|7075|7072.2|7073.1|7070.3|6
1629892120000|2021-08-25 11:48:40|||||||||40
1629892140000|2021-08-25 11:49:00|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074|7071.2|0
1629892150000|2021-08-25 11:49:10|7074|7071.2|7073.2|7070.4|7074.5|7071.7|7073.1|7070.3|10
1629892170000|2021-08-25 11:49:30|7074.1|7071.3|7075.1|7072.3|7075.1|7072.3|7074.1|7071.3|0
1629892180000|2021-08-25 11:49:40|7075.2|7072.4|7076.2|7073.4|7076.7|7073.9|7075.2|7072.4|8
1629892190000|2021-08-25 11:49:50|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|0
1629892200000|2021-08-25 11:50:00|7075.7|7072.9|7076.1|7073.3|7076.1|7073.3|7075.7|7072.9|3
1629892210000|2021-08-25 11:50:10|7076.2|7073.4|7076.6|7073.8|7076.6|7073.8|7076|7073.2|4
1629892220000|2021-08-25 11:50:20|7076.1|7073.3|7075.6|7072.8|7076.1|7073.3|7075.6|7072.8|18
1629892230000|2021-08-25 11:50:30|7076.1|7073.3|7076|7073.2|7076.1|7073.3|7076|7073.2|0
1629892240000|2021-08-25 11:50:40|7075.5|7072.7|7076.1|7073.3|7076.1|7073.3|7075.5|7072.7|0
1629892250000|2021-08-25 11:50:50|7076|7073.2|7076.1|7073.3|7076.1|7073.3|7076|7073.2|0
1629892260000|2021-08-25 11:51:00|7077|7074.2|7077|7074.2|7077|7074.2|7077|7074.2|0
1629892270000|2021-08-25 11:51:10|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|1
1629892280000|2021-08-25 11:51:20|7076.1|7073.3|7076.6|7073.8|7076.6|7073.8|7076|7073.2|9
1629892290000|2021-08-25 11:51:30|7077|7074.2|7076.2|7073.4|7077.6|7074.8|7076.1|7073.3|47
1629892300000|2021-08-25 11:51:40|7077.1|7074.3|7076.1|7073.3|7077.1|7074.3|7076.1|7073.3|8
1629892320000|2021-08-25 11:52:00|7076.6|7073.8|7076.1|7073.3|7076.6|7073.8|7076.1|7073.3|0
1629892330000|2021-08-25 11:52:10|7076.2|7073.4|7076.7|7073.9|7076.7|7073.9|7076.1|7073.3|0
1629892340000|2021-08-25 11:52:20|7077.1|7074.3|7078.1|7075.3|7078.1|7075.3|7077.1|7074.3|3
1629892350000|2021-08-25 11:52:30|7078.6|7075.8|7078.1|7075.3|7078.6|7075.8|7078.1|7075.3|3
1629892360000|2021-08-25 11:52:40|7078.6|7075.8|7078.1|7075.3|7078.6|7075.8|7078.1|7075.3|11
1629892370000|2021-08-25 11:52:50|7078.6|7075.8|7078.1|7075.3|7078.6|7075.8|7078.1|7075.3|3
1629892380000|2021-08-25 11:53:00|7078.7|7075.9|7078.6|7075.8|7078.7|7075.9|7078.6|7075.8|31
1629892390000|2021-08-25 11:53:10|7078.7|7075.9|7078.2|7075.4|7079.1|7076.3|7078.2|7075.4|15
1629892400000|2021-08-25 11:53:20|7078.7|7075.9|7077.7|7074.9|7078.7|7075.9|7077.7|7074.9|1
1629892410000|2021-08-25 11:53:30|7077.2|7074.4|7077.1|7074.3|7077.6|7074.8|7076.6|7073.8|29
1629892420000|2021-08-25 11:53:40|7077|7074.2|7077.1|7074.3|7077.1|7074.3|7077|7074.2|0
1629892430000|2021-08-25 11:53:50|7077|7074.2|7077.1|7074.3|7077.1|7074.3|7076.9|7074.1|1
1629892440000|2021-08-25 11:54:00|7076.5|7073.7|7076.6|7073.8|7076.6|7073.8|7076.5|7073.7|1
1629892450000|2021-08-25 11:54:10|7077.1|7074.3|7078|7075.2|7078.1|7075.3|7077.1|7074.3|4
1629892460000|2021-08-25 11:54:20|7078.1|7075.3|7078.1|7075.3|7078.5|7075.7|7078|7075.2|2
1629892470000|2021-08-25 11:54:30|7078.5|7075.7|7078.5|7075.7|7078.6|7075.8|7078.5|7075.7|4
1629892480000|2021-08-25 11:54:40|7078.4|7075.6|7079|7076.2|7079.1|7076.3|7078|7075.2|0
1629892490000|2021-08-25 11:54:50|7078.5|7075.7|7079.5|7076.7|7079.5|7076.7|7078.4|7075.6|5
1629892500000|2021-08-25 11:55:00|7079.6|7076.8|7079.5|7076.7|7079.6|7076.8|7077.9|7075.1|16
1629892510000|2021-08-25 11:55:10|7079.4|7076.6|7078.4|7075.6|7079.4|7076.6|7078.4|7075.6|9
1629892520000|2021-08-25 11:55:20|7078.5|7075.7|7077.9|7075.1|7078.9|7076.1|7077.9|7075.1|0
1629892530000|2021-08-25 11:55:30|7078|7075.2|7078|7075.2|7078|7075.2|7078|7075.2|10
1629892540000|2021-08-25 11:55:40|7078.5|7075.7|7078.1|7075.3|7078.5|7075.7|7078.1|7075.3|1
1629892550000|2021-08-25 11:55:50|7078.5|7075.7|7078|7075.2|7078.5|7075.7|7077.9|7075.1|5
1629892560000|2021-08-25 11:56:00|7078.1|7075.3|7078.5|7075.7|7078.5|7075.7|7078.1|7075.3|0
1629892570000|2021-08-25 11:56:10|7079|7076.2|7077|7074.2|7079|7076.2|7076.9|7074.1|20
1629892580000|2021-08-25 11:56:20|7077.9|7075.1|7077.1|7074.3|7077.9|7075.1|7077|7074.2|4
1629892590000|2021-08-25 11:56:30|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|0
1629892600000|2021-08-25 11:56:40|7077.9|7075.1|7078|7075.2|7078|7075.2|7077.9|7075.1|3
1629892610000|2021-08-25 11:56:50|7078.5|7075.7|7078.5|7075.7|7078.6|7075.8|7078.5|7075.7|5
1629892620000|2021-08-25 11:57:00|7078.6|7075.8|7086.6|7083.8|7087.1|7084.3|7078.6|7075.8|210
1629892630000|2021-08-25 11:57:10|7087|7084.2|7088|7085.2|7088.1|7085.3|7087|7084.2|82
1629892640000|2021-08-25 11:57:20|7089|7086.2|7087.1|7084.3|7089.1|7086.3|7087.1|7084.3|50
1629892650000|2021-08-25 11:57:30|7087.6|7084.8|7087.1|7084.3|7088.1|7085.3|7087.1|7084.3|2
1629892660000|2021-08-25 11:57:40|7086.9|7084.1|7086.1|7083.3|7086.9|7084.1|7086.1|7083.3|11
1629892670000|2021-08-25 11:57:50|7086.2|7083.4|7086.1|7083.3|7087.1|7084.3|7086.1|7083.3|19
1629892680000|2021-08-25 11:58:00|7085.2|7082.4|7085.1|7082.3|7085.2|7082.4|7084.6|7081.8|16
1629892690000|2021-08-25 11:58:10|7085.6|7082.8|7086.1|7083.3|7086.6|7083.8|7085.6|7082.8|4
1629892700000|2021-08-25 11:58:20|7086.2|7083.4|7086.6|7083.8|7087.1|7084.3|7086.2|7083.4|25
1629892710000|2021-08-25 11:58:30|7087.1|7084.3|7087.6|7084.8|7087.6|7084.8|7087.1|7084.3|0
1629892720000|2021-08-25 11:58:40|7088.1|7085.3|7087.6|7084.8|7088.6|7085.8|7087.6|7084.8|18
1629892730000|2021-08-25 11:58:50|7088.7|7085.9|7090.1|7087.3|7090.1|7087.3|7088.7|7085.9|107
1629892740000|2021-08-25 11:59:00|7091.1|7088.3|7091.1|7088.3|7091.2|7088.4|7090.2|7087.4|69
1629892750000|2021-08-25 11:59:10|7092.1|7089.3|7093.7|7090.9|7094.2|7091.4|7092.1|7089.3|100
1629892760000|2021-08-25 11:59:20|7094.1|7091.3|7093.2|7090.4|7094.1|7091.3|7093.1|7090.3|35
1629892770000|2021-08-25 11:59:30|7093.6|7090.8|7094.1|7091.3|7094.2|7091.4|7093.2|7090.4|47
1629892780000|2021-08-25 11:59:40|7093.6|7090.8|7096.2|7093.4|7097.1|7094.3|7093.6|7090.8|93
1629892790000|2021-08-25 11:59:50|7096.7|7093.9|7097.4|7094.6|7098.7|7095.9|7096.7|7093.9|353
1629892800000|2021-08-25 12:00:00|7098.3|7095.5|7095.7|7092.9|7098.3|7095.5|7095.2|7092.4|120
1629892810000|2021-08-25 12:00:10|7095.6|7092.8|7096.2|7093.4|7096.8|7094|7095.2|7092.4|144
1629892820000|2021-08-25 12:00:20|7096.3|7093.5|7095.8|7093|7096.4|7093.6|7095.2|7092.4|19
1629892830000|2021-08-25 12:00:30|7096.2|7093.4|7096.3|7093.5|7097.1|7094.3|7096.2|7093.4|8
1629892840000|2021-08-25 12:00:40|7096.7|7093.9|7098.1|7095.3|7098.2|7095.4|7096.7|7093.9|45
1629892850000|2021-08-25 12:00:50|7097.7|7094.9|7096.2|7093.4|7098.2|7095.4|7096.2|7093.4|40
1629892860000|2021-08-25 12:01:00|7096.4|7093.6|7097.8|7095|7097.8|7095|7096.4|7093.6|8
1629892870000|2021-08-25 12:01:10|7097.4|7094.6|7098.8|7096|7098.8|7096|7097.4|7094.6|32
1629892880000|2021-08-25 12:01:20|7099.2|7096.4|7099.2|7096.4|7100.2|7097.4|7099.2|7096.4|41
1629892890000|2021-08-25 12:01:30|7099.4|7096.6|7099.7|7096.9|7100.4|7097.6|7099.4|7096.6|33
1629892900000|2021-08-25 12:01:40|7099.8|7097|7099.3|7096.5|7099.8|7097|7099.2|7096.4|20
1629892910000|2021-08-25 12:01:50|7099.2|7096.4|7096.2|7093.4|7099.3|7096.5|7095.2|7092.4|60
1629892920000|2021-08-25 12:02:00|7096.3|7093.5|7097.8|7095|7097.8|7095|7096.2|7093.4|6
1629892930000|2021-08-25 12:02:10|7097.2|7094.4|7098.4|7095.6|7098.7|7095.9|7096.8|7094|4
1629892940000|2021-08-25 12:02:20|7098.7|7095.9|7097.8|7095|7098.7|7095.9|7097.2|7094.4|9
1629892950000|2021-08-25 12:02:30|7097.3|7094.5|7098.2|7095.4|7098.2|7095.4|7097.3|7094.5|5
1629892960000|2021-08-25 12:02:40|7098.3|7095.5|7099.3|7096.5|7099.8|7097|7098.3|7095.5|381
1629892970000|2021-08-25 12:02:50|7099.2|7096.4|7100.3|7097.5|7100.3|7097.5|7099.2|7096.4|33
1629892980000|2021-08-25 12:03:00|7101.2|7098.4|7100.8|7098|7101.7|7098.9|7100.8|7098|24
1629892990000|2021-08-25 12:03:10|7100.3|7097.5|7100.2|7097.4|7100.8|7098|7099.2|7096.4|5
1629893000000|2021-08-25 12:03:20|7099.8|7097|7099.2|7096.4|7099.8|7097|7099.2|7096.4|51
1629893010000|2021-08-25 12:03:30|7098.3|7095.5|7096.3|7093.5|7098.3|7095.5|7095.8|7093|111
1629893020000|2021-08-25 12:03:40|7096.2|7093.4|7095.3|7092.5|7096.2|7093.4|7095.2|7092.4|8
1629893030000|2021-08-25 12:03:50|7095.4|7092.6|7096.3|7093.5|7097.3|7094.5|7095.4|7092.6|14
1629893040000|2021-08-25 12:04:00|7096.4|7093.6|7096.3|7093.5|7096.4|7093.6|7096.3|7093.5|10
1629893050000|2021-08-25 12:04:10|7096.4|7093.6|7097.3|7094.5|7099.3|7096.5|7095.3|7092.5|69
1629893060000|2021-08-25 12:04:20|7096.8|7094|7096.3|7093.5|7096.8|7094|7095.8|7093|1
1629893070000|2021-08-25 12:04:30|7096.4|7093.6|7096.3|7093.5|7097.3|7094.5|7096.3|7093.5|1
1629893080000|2021-08-25 12:04:40|7095.8|7093|7096.3|7093.5|7097.3|7094.5|7095.8|7093|4
1629893090000|2021-08-25 12:04:50|7096.4|7093.6|7096.3|7093.5|7096.4|7093.6|7096.3|7093.5|1
1629893100000|2021-08-25 12:05:00|7095.4|7092.6|7095.3|7092.5|7095.4|7092.6|7095.3|7092.5|4
1629893110000|2021-08-25 12:05:10|7095.4|7092.6|7095.8|7093|7095.8|7093|7095.4|7092.6|7
1629893120000|2021-08-25 12:05:20|7095.3|7092.5|7095.8|7093|7095.8|7093|7095.3|7092.5|1
1629893130000|2021-08-25 12:05:30|7095.6|7092.8|7093.7|7090.9|7095.6|7092.8|7093.7|7090.9|94
1629893140000|2021-08-25 12:05:40|7093.8|7091|7093.3|7090.5|7093.8|7091|7092.3|7089.5|45
1629893150000|2021-08-25 12:05:50|7093.2|7090.4|7093.2|7090.4|7093.3|7090.5|7092.3|7089.5|58
1629893160000|2021-08-25 12:06:00|7093.3|7090.5|7094.3|7091.5|7094.3|7091.5|7092.8|7090|28
1629893170000|2021-08-25 12:06:10|||||||||6
1629893180000|2021-08-25 12:06:20|7094.2|7091.4|7092.3|7089.5|7094.2|7091.4|7092.3|7089.5|7
1629893190000|2021-08-25 12:06:30|7092.8|7090|7091.3|7088.5|7092.8|7090|7091.3|7088.5|32
1629893200000|2021-08-25 12:06:40|7090.8|7088|7092.3|7089.5|7092.3|7089.5|7090.3|7087.5|85
1629893210000|2021-08-25 12:06:50|7093.3|7090.5|7093.7|7090.9|7094.8|7092|7093.3|7090.5|62
1629893220000|2021-08-25 12:07:00|7093.2|7090.4|7092.3|7089.5|7093.2|7090.4|7092.3|7089.5|16
1629893230000|2021-08-25 12:07:10|7092.8|7090|7093.3|7090.5|7093.3|7090.5|7092.8|7090|7
1629893250000|2021-08-25 12:07:30|7093.5|7090.7|7095.3|7092.5|7095.3|7092.5|7093.5|7090.7|4
1629893260000|2021-08-25 12:07:40|7095.4|7092.6|7096.3|7093.5|7096.3|7093.5|7095.4|7092.6|60
1629893270000|2021-08-25 12:07:50|7096.4|7093.6|7096.4|7093.6|7096.5|7093.7|7096.3|7093.5|66
1629893280000|2021-08-25 12:08:00|7096.3|7093.5|7103.5|7100.7|7103.5|7100.7|7096.3|7093.5|247
1629893290000|2021-08-25 12:08:10|7103.4|7100.6|7101.5|7098.7|7103.5|7100.7|7100.4|7097.6|415
1629893300000|2021-08-25 12:08:20|7101|7098.2|7099.9|7097.1|7101|7098.2|7099.5|7096.7|14
1629893310000|2021-08-25 12:08:30|7100|7097.2|7099.4|7096.6|7100|7097.2|7099.4|7096.6|0
1629893320000|2021-08-25 12:08:40|7099.5|7096.7|7098.8|7096|7099.9|7097.1|7098.3|7095.5|28
1629893330000|2021-08-25 12:08:50|7098.4|7095.6|7100.3|7097.5|7100.3|7097.5|7097.4|7094.6|67
1629893340000|2021-08-25 12:09:00|7100.5|7097.7|7101.9|7099.1|7103|7100.2|7100.5|7097.7|181
1629893350000|2021-08-25 12:09:10|7101.8|7099|7097.8|7095|7101.8|7099|7096.3|7093.5|163
1629893360000|2021-08-25 12:09:20|7097.3|7094.5|7097.3|7094.5|7097.4|7094.6|7096.8|7094|10
1629893370000|2021-08-25 12:09:30|7096.9|7094.1|7096.8|7094|7097.3|7094.5|7096.3|7093.5|2
1629893380000|2021-08-25 12:09:40|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7094.3|7091.5|11
1629893400000|2021-08-25 12:10:00|7096.4|7093.6|7096.8|7094|7096.8|7094|7096.3|7093.5|0
1629893410000|2021-08-25 12:10:10|7097.3|7094.5|7100.2|7097.4|7101.3|7098.5|7097.3|7094.5|52
1629893420000|2021-08-25 12:10:20|7099.3|7096.5|7098.9|7096.1|7099.4|7096.6|7098.3|7095.5|9
1629893430000|2021-08-25 12:10:30|7098.4|7095.6|7098.9|7096.1|7099.9|7097.1|7098.4|7095.6|11
1629893440000|2021-08-25 12:10:40|7098.8|7096|7098.3|7095.5|7098.8|7096|7096.8|7094|26
1629893450000|2021-08-25 12:10:50|7097.9|7095.1|7098.2|7095.4|7098.3|7095.5|7096.7|7093.9|331
1629893460000|2021-08-25 12:11:00|7097.8|7095|7098.3|7095.5|7098.3|7095.5|7097.8|7095|123
1629893470000|2021-08-25 12:11:10|7098.2|7095.4|7098.3|7095.5|7098.3|7095.5|7098.2|7095.4|3
1629893480000|2021-08-25 12:11:20|7097.7|7094.9|7097.7|7094.9|7100.8|7098|7097.7|7094.9|57
1629893490000|2021-08-25 12:11:30|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|44
1629893500000|2021-08-25 12:11:40|7098.3|7095.5|7098.2|7095.4|7098.3|7095.5|7098.2|7095.4|16
1629893510000|2021-08-25 12:11:50|7098.1|7095.3|7099.3|7096.5|7099.3|7096.5|7097.3|7094.5|8
1629893520000|2021-08-25 12:12:00|7099.8|7097|7101.3|7098.5|7101.3|7098.5|7099.7|7096.9|162
1629893530000|2021-08-25 12:12:10|7100.8|7098|7102.2|7099.4|7104.8|7102|7100.8|7098|98
1629893540000|2021-08-25 12:12:20|7102.3|7099.5|7101.3|7098.5|7102.3|7099.5|7101.2|7098.4|12
1629893550000|2021-08-25 12:12:30|7101.7|7098.9|7099.2|7096.4|7102.2|7099.4|7098.2|7095.4|66
1629893560000|2021-08-25 12:12:40|7098.7|7095.9|7098.2|7095.4|7098.7|7095.9|7098.2|7095.4|0
1629893570000|2021-08-25 12:12:50|7097.9|7095.1|7093.1|7090.3|7097.9|7095.1|7093.1|7090.3|134
1629893580000|2021-08-25 12:13:00|7093.6|7090.8|7092.6|7089.8|7094.6|7091.8|7092.6|7089.8|53
1629893590000|2021-08-25 12:13:10|7093.1|7090.3|7094.6|7091.8|7094.6|7091.8|7092.1|7089.3|63
1629893600000|2021-08-25 12:13:20|7095.1|7092.3|7094.1|7091.3|7095.6|7092.8|7093.6|7090.8|41
1629893610000|2021-08-25 12:13:30|7093.6|7090.8|7092.6|7089.8|7094.6|7091.8|7092.6|7089.8|34
1629893620000|2021-08-25 12:13:40|7093|7090.2|7094.1|7091.3|7094.6|7091.8|7092.1|7089.3|2
1629893630000|2021-08-25 12:13:50|7093.6|7090.8|7095.7|7092.9|7095.7|7092.9|7093.6|7090.8|29
1629893640000|2021-08-25 12:14:00|7096.1|7093.3|7096.2|7093.4|7096.7|7093.9|7095.6|7092.8|42
1629893650000|2021-08-25 12:14:10|7096.7|7093.9|7097.1|7094.3|7097.1|7094.3|7096.1|7093.3|20
1629893660000|2021-08-25 12:14:20|7097.6|7094.8|7099.7|7096.9|7100.6|7097.8|7097.6|7094.8|68
1629893670000|2021-08-25 12:14:30|7099.6|7096.8|7103.3|7100.5|7103.4|7100.6|7099.1|7096.3|162
1629893680000|2021-08-25 12:14:40|7103.4|7100.6|7100.4|7097.6|7104.9|7102.1|7100.2|7097.4|196
1629893690000|2021-08-25 12:14:50|7100.8|7098|7099.3|7096.5|7101.3|7098.5|7099.3|7096.5|2
1629893700000|2021-08-25 12:15:00|7099.8|7097|7100.3|7097.5|7100.8|7098|7099.8|7097|6
1629893710000|2021-08-25 12:15:10|7100.8|7098|7100.3|7097.5|7102.8|7100|7100.3|7097.5|51
1629893720000|2021-08-25 12:15:20|7100.2|7097.4|7099.3|7096.5|7100.2|7097.4|7098.8|7096|4
1629893730000|2021-08-25 12:15:30|7099.4|7096.6|7099.8|7097|7100.3|7097.5|7099.3|7096.5|18
1629893740000|2021-08-25 12:15:40|7099.3|7096.5|7099.3|7096.5|7099.8|7097|7099.2|7096.4|49
1629893750000|2021-08-25 12:15:50|7099.8|7097|7100.3|7097.5|7100.8|7098|7099.8|7097|6
1629893760000|2021-08-25 12:16:00|7100.8|7098|7100.7|7097.9|7100.8|7098|7100.7|7097.9|11
1629893770000|2021-08-25 12:16:10|7100.3|7097.5|7096.3|7093.5|7100.3|7097.5|7096.3|7093.5|126
1629893780000|2021-08-25 12:16:20|7096.8|7094|7097.8|7095|7097.8|7095|7096.8|7094|20
1629893790000|2021-08-25 12:16:30|7097.7|7094.9|7099.3|7096.5|7099.3|7096.5|7097.3|7094.5|31
1629893800000|2021-08-25 12:16:40|7099.8|7097|7099.6|7096.8|7102.8|7100|7099.6|7096.8|165
1629893810000|2021-08-25 12:16:50|7099.7|7096.9|7102.7|7099.9|7102.7|7099.9|7099.6|7096.8|24
1629893820000|2021-08-25 12:17:00|7102.6|7099.8|7102.1|7099.3|7102.6|7099.8|7102.1|7099.3|9
1629893830000|2021-08-25 12:17:10|7101.2|7098.4|7099.2|7096.4|7101.5|7098.7|7098.6|7095.8|10
1629893840000|2021-08-25 12:17:20|7099.1|7096.3|7098.2|7095.4|7099.2|7096.4|7098|7095.2|12
1629893850000|2021-08-25 12:17:30|7098.6|7095.8|7098|7095.2|7098.6|7095.8|7097|7094.2|36
1629893860000|2021-08-25 12:17:40|7098.1|7095.3|7099|7096.2|7099.1|7096.3|7098|7095.2|2
1629893870000|2021-08-25 12:17:50|7098|7095.2|7099.1|7096.3|7099.1|7096.3|7098|7095.2|4
1629893880000|2021-08-25 12:18:00|7099|7096.2|7098.5|7095.7|7099|7096.2|7097.1|7094.3|15
1629893890000|2021-08-25 12:18:10|7097.5|7094.7|7098.2|7095.4|7098.6|7095.8|7097.5|7094.7|11
1629893900000|2021-08-25 12:18:20|7098.7|7095.9|7099|7096.2|7099|7096.2|7098.6|7095.8|0
1629893910000|2021-08-25 12:18:30|7099.1|7096.3|7100|7097.2|7100.1|7097.3|7098.3|7095.5|1
1629893920000|2021-08-25 12:18:40|7099.5|7096.7|7104.2|7101.4|7105.2|7102.4|7099.5|7096.7|434
1629893930000|2021-08-25 12:18:50|7104.3|7101.5|7103.2|7100.4|7104.8|7102|7103.2|7100.4|2
1629893940000|2021-08-25 12:19:00|7102.2|7099.4|7103.3|7100.5|7104.8|7102|7101.8|7099|33
1629893950000|2021-08-25 12:19:10|7104.2|7101.4|7103.7|7100.9|7104.2|7101.4|7103.2|7100.4|49
1629893960000|2021-08-25 12:19:20|7102.8|7100|7104.3|7101.5|7104.3|7101.5|7102.7|7099.9|299
1629893970000|2021-08-25 12:19:30|7103.9|7101.1|7104.3|7101.5|7104.3|7101.5|7103.9|7101.1|17
1629893980000|2021-08-25 12:19:40|7103.9|7101.1|7103.4|7100.6|7104.3|7101.5|7102.3|7099.5|22
1629893990000|2021-08-25 12:19:50|7103.8|7101|7103.3|7100.5|7103.9|7101.1|7103.3|7100.5|157
1629894000000|2021-08-25 12:20:00|7102.8|7100|7102.3|7099.5|7102.8|7100|7100.3|7097.5|54
1629894010000|2021-08-25 12:20:10|7102.2|7099.4|7102.1|7099.3|7102.3|7099.5|7102.1|7099.3|0
1629894020000|2021-08-25 12:20:20|7101.8|7099|7099.5|7096.7|7102.3|7099.5|7099.5|7096.7|19
1629894030000|2021-08-25 12:20:30|7099.3|7096.5|7100.8|7098|7100.8|7098|7098.3|7095.5|10
1629894040000|2021-08-25 12:20:40|7100.3|7097.5|7101.8|7099|7101.9|7099.1|7099.3|7096.5|12
1629894050000|2021-08-25 12:20:50|7101.3|7098.5|7102.3|7099.5|7102.3|7099.5|7101.3|7098.5|0
1629894060000|2021-08-25 12:21:00|7102.4|7099.6|7101.8|7099|7102.4|7099.6|7101.8|7099|50
1629894070000|2021-08-25 12:21:10|7101.3|7098.5|7099.9|7097.1|7101.3|7098.5|7099.3|7096.5|35
1629894080000|2021-08-25 12:21:20|7100.4|7097.6|7102.8|7100|7102.8|7100|7100.4|7097.6|122
1629894090000|2021-08-25 12:21:30|7102.4|7099.6|7105.5|7102.7|7105.5|7102.7|7102.4|7099.6|227
1629894100000|2021-08-25 12:21:40|7105.4|7102.6|7106.5|7103.7|7106.5|7103.7|7105.4|7102.6|20
1629894110000|2021-08-25 12:21:50|7106.9|7104.1|7110.5|7107.7|7110.5|7107.7|7106.9|7104.1|277
1629894120000|2021-08-25 12:22:00|7109.5|7106.7|7108.5|7105.7|7109.5|7106.7|7107.5|7104.7|59
1629894130000|2021-08-25 12:22:10|7108|7105.2|7106.5|7103.7|7108|7105.2|7106.5|7103.7|44
1629894140000|2021-08-25 12:22:20|7107.5|7104.7|7106.5|7103.7|7107.5|7104.7|7106.5|7103.7|19
1629894150000|2021-08-25 12:22:30|7106|7103.2|7105.5|7102.7|7106|7103.2|7105.5|7102.7|137
1629894160000|2021-08-25 12:22:40|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|7105.5|7102.7|61
1629894170000|2021-08-25 12:22:50|7106.9|7104.1|7107.5|7104.7|7107.5|7104.7|7106.5|7103.7|8
1629894180000|2021-08-25 12:23:00|7107.6|7104.8|7107.5|7104.7|7108.5|7105.7|7107|7104.2|31
1629894190000|2021-08-25 12:23:10|7108|7105.2|7107.5|7104.7|7108|7105.2|7107|7104.2|140
1629894200000|2021-08-25 12:23:20|7107.6|7104.8|7108.6|7105.8|7109|7106.2|7107.6|7104.8|19
1629894210000|2021-08-25 12:23:30|7109|7106.2|7108|7105.2|7109.6|7106.8|7108|7105.2|7
1629894220000|2021-08-25 12:23:40|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|0
1629894230000|2021-08-25 12:23:50|7107.5|7104.7|7107|7104.2|7107.5|7104.7|7107|7104.2|17
1629894240000|2021-08-25 12:24:00|7106.5|7103.7|7104.6|7101.8|7106.5|7103.7|7104.5|7101.7|52
1629894250000|2021-08-25 12:24:10|7105.5|7102.7|7106|7103.2|7106|7103.2|7105.5|7102.7|0
1629894260000|2021-08-25 12:24:20|7105.5|7102.7|7105|7102.2|7105.5|7102.7|7103|7100.2|111
1629894270000|2021-08-25 12:24:30|7104.5|7101.7|7105.5|7102.7|7105.5|7102.7|7104.5|7101.7|53
1629894280000|2021-08-25 12:24:40|||||||||25
1629894290000|2021-08-25 12:24:50|7106|7103.2|7106|7103.2|7106|7103.2|7106|7103.2|0
1629894300000|2021-08-25 12:25:00|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|7105.5|7102.7|24
1629894310000|2021-08-25 12:25:10|7106.1|7103.3|7106.5|7103.7|7106.6|7103.8|7106.1|7103.3|14
1629894320000|2021-08-25 12:25:20|7106.7|7103.9|7108.6|7105.8|7108.6|7105.8|7106.7|7103.9|59
1629894330000|2021-08-25 12:25:30|7109.5|7106.7|7109|7106.2|7109.5|7106.7|7108.5|7105.7|2
1629894340000|2021-08-25 12:25:40|7108.6|7105.8|7109|7106.2|7109|7106.2|7108.6|7105.8|2
1629894350000|2021-08-25 12:25:50|7108.6|7105.8|7108.5|7105.7|7108.6|7105.8|7108.5|7105.7|4
1629894360000|2021-08-25 12:26:00|7108|7105.2|7106.5|7103.7|7108|7105.2|7106|7103.2|15
1629894370000|2021-08-25 12:26:10|7106|7103.2|7106.1|7103.3|7106.1|7103.3|7106|7103.2|8
1629894380000|2021-08-25 12:26:20|7106.5|7103.7|7106.5|7103.7|7106.6|7103.8|7106.4|7103.6|39
1629894390000|2021-08-25 12:26:30|7105.9|7103.1|7106.1|7103.3|7106.1|7103.3|7105.4|7102.6|22
1629894400000|2021-08-25 12:26:40|7106.4|7103.6|7107.5|7104.7|7108|7105.2|7106|7103.2|7
1629894410000|2021-08-25 12:26:50|7107.6|7104.8|7108.4|7105.6|7108.9|7106.1|7107.4|7104.6|41
1629894420000|2021-08-25 12:27:00|7108.5|7105.7|7108.9|7106.1|7109.4|7106.6|7108.5|7105.7|4
1629894430000|2021-08-25 12:27:10|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|2
1629894440000|2021-08-25 12:27:20|7110|7107.2|7109.5|7106.7|7110|7107.2|7109.4|7106.6|180
1629894450000|2021-08-25 12:27:30|||||||||3
1629894460000|2021-08-25 12:27:40|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|1
1629894470000|2021-08-25 12:27:50|7109.4|7106.6|7109.5|7106.7|7110.4|7107.6|7109|7106.2|10
1629894480000|2021-08-25 12:28:00|7108.9|7106.1|7109|7106.2|7109|7106.2|7108.9|7106.1|4
1629894490000|2021-08-25 12:28:10|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|3
1629894500000|2021-08-25 12:28:20|7109.6|7106.8|7109.5|7106.7|7109.6|7106.8|7109.5|7106.7|3
1629894510000|2021-08-25 12:28:30|7109.4|7106.6|7108.5|7105.7|7109.4|7106.6|7108.5|7105.7|2
1629894520000|2021-08-25 12:28:40|7108.4|7105.6|7109|7106.2|7109|7106.2|7108.4|7105.6|2
1629894530000|2021-08-25 12:28:50|7108.9|7106.1|7110.4|7107.6|7110.4|7107.6|7108.9|7106.1|6
1629894540000|2021-08-25 12:29:00|||||||||24
1629894550000|2021-08-25 12:29:10|||||||||71
1629894560000|2021-08-25 12:29:20|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7110.4|7107.6|53
1629894570000|2021-08-25 12:29:30|7111.4|7108.6|7110.5|7107.7|7111.5|7108.7|7110.4|7107.6|21
1629894590000|2021-08-25 12:29:50|7110.4|7107.6|7110.4|7107.6|7110.5|7107.7|7110.4|7107.6|1
1629894600000|2021-08-25 12:30:00|7110.5|7107.7|7111.5|7108.7|7111.5|7108.7|7110.5|7107.7|16
1629894610000|2021-08-25 12:30:10|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|7111.4|7108.6|16
1629894620000|2021-08-25 12:30:20|7111.5|7108.7|7111.4|7108.6|7111.5|7108.7|7111|7108.2|7
1629894630000|2021-08-25 12:30:30|||||||||6
1629894640000|2021-08-25 12:30:40|7111.5|7108.7|7112.4|7109.6|7112.9|7110.1|7111.5|7108.7|37
1629894650000|2021-08-25 12:30:50|7112.5|7109.7|7112|7109.2|7113.4|7110.6|7112|7109.2|100
1629894660000|2021-08-25 12:31:00|7112.4|7109.6|7110.4|7107.6|7112.4|7109.6|7109.9|7107.1|39
1629894670000|2021-08-25 12:31:10|7110.5|7107.7|7108.5|7105.7|7110.9|7108.1|7108.5|7105.7|46
1629894680000|2021-08-25 12:31:20|7108.4|7105.6|7107.6|7104.8|7108.6|7105.8|7107.6|7104.8|5
1629894690000|2021-08-25 12:31:30|7108|7105.2|7107.1|7104.3|7108.1|7105.3|7106.4|7103.6|86
1629894700000|2021-08-25 12:31:40|7107|7104.2|7107.6|7104.8|7108.6|7105.8|7107|7104.2|30
1629894710000|2021-08-25 12:31:50|7107.1|7104.3|7107.6|7104.8|7109.6|7106.8|7107.1|7104.3|39
1629894720000|2021-08-25 12:32:00|7107.5|7104.7|7107.6|7104.8|7107.6|7104.8|7107|7104.2|31
1629894730000|2021-08-25 12:32:10|7108.5|7105.7|7110|7107.2|7110.1|7107.3|7108.5|7105.7|26
1629894740000|2021-08-25 12:32:20|7109.6|7106.8|7108.1|7105.3|7109.6|7106.8|7108.1|7105.3|11
1629894750000|2021-08-25 12:32:30|7108.6|7105.8|7109.5|7106.7|7109.6|7106.8|7108.6|7105.8|2
1629894760000|2021-08-25 12:32:40|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|7108.1|7105.3|1
1629894770000|2021-08-25 12:32:50|7108.5|7105.7|7108.6|7105.8|7108.6|7105.8|7108.5|7105.7|1
1629894780000|2021-08-25 12:33:00|7108.5|7105.7|7106.5|7103.7|7108.5|7105.7|7106.1|7103.3|9
1629894790000|2021-08-25 12:33:10|7106.6|7103.8|7107|7104.2|7107.1|7104.3|7106.6|7103.8|4
1629894800000|2021-08-25 12:33:20|7106.6|7103.8|7107.5|7104.7|7107.6|7104.8|7106.5|7103.7|20
1629894810000|2021-08-25 12:33:30|7107.6|7104.8|7109|7106.2|7109.4|7106.6|7107.1|7104.3|24
1629894820000|2021-08-25 12:33:40|7108.6|7105.8|7108.1|7105.3|7108.6|7105.8|7108|7105.2|104
1629894830000|2021-08-25 12:33:50|7108|7105.2|7107.1|7104.3|7108|7105.2|7106.5|7103.7|5
1629894840000|2021-08-25 12:34:00|7107.5|7104.7|7107.5|7104.7|7107.5|7104.7|7107.5|7104.7|1
1629894850000|2021-08-25 12:34:10|7107.6|7104.8|7107.4|7104.6|7107.6|7104.8|7107.4|7104.6|17
1629894860000|2021-08-25 12:34:20|7106.5|7103.7|7107.5|7104.7|7107.6|7104.8|7106|7103.2|17
1629894870000|2021-08-25 12:34:30|7107.4|7104.6|7104.5|7101.7|7107.5|7104.7|7104.5|7101.7|183
1629894880000|2021-08-25 12:34:40|7105|7102.2|7106|7103.2|7106.4|7103.6|7104.9|7102.1|13
1629894890000|2021-08-25 12:34:50|7105.5|7102.7|7105.4|7102.6|7106.5|7103.7|7105.4|7102.6|4
1629894900000|2021-08-25 12:35:00|7105.5|7102.7|7105.4|7102.6|7106.4|7103.6|7104.4|7101.6|82
1629894910000|2021-08-25 12:35:10|7106.4|7103.6|7105.9|7103.1|7106.4|7103.6|7105.9|7103.1|113
1629894920000|2021-08-25 12:35:20|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|0
1629894930000|2021-08-25 12:35:30|7105.3|7102.5|7104.9|7102.1|7105.3|7102.5|7104.3|7101.5|44
1629894940000|2021-08-25 12:35:40|7105.4|7102.6|7104.9|7102.1|7106.4|7103.6|7104.4|7101.6|48
1629894950000|2021-08-25 12:35:50|7104.4|7101.6|7104.4|7101.6|7104.5|7101.7|7104.4|7101.6|6
1629894960000|2021-08-25 12:36:00|7104.9|7102.1|7104.4|7101.6|7104.9|7102.1|7104.4|7101.6|10
1629894970000|2021-08-25 12:36:10|7104.5|7101.7|7101.4|7098.6|7104.5|7101.7|7101.4|7098.6|13
1629894980000|2021-08-25 12:36:20|7101.9|7099.1|7102.4|7099.6|7102.4|7099.6|7101.4|7098.6|7
1629894990000|2021-08-25 12:36:30|7101.9|7099.1|7102.4|7099.6|7103.4|7100.6|7101.9|7099.1|37
1629895000000|2021-08-25 12:36:40|7103.9|7101.1|7103.9|7101.1|7104.4|7101.6|7103.9|7101.1|21
1629895010000|2021-08-25 12:36:50|7103.4|7100.6|7103.9|7101.1|7103.9|7101.1|7102.4|7099.6|16
1629895020000|2021-08-25 12:37:00|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7102.9|7100.1|68
1629895030000|2021-08-25 12:37:10|7104.3|7101.5|7105.9|7103.1|7106.4|7103.6|7104.3|7101.5|139
1629895040000|2021-08-25 12:37:20|7106.4|7103.6|7106.4|7103.6|7106.9|7104.1|7105.9|7103.1|8
1629895050000|2021-08-25 12:37:30|7105.9|7103.1|7105.5|7102.7|7105.9|7103.1|7105.4|7102.6|3
1629895060000|2021-08-25 12:37:40|7106.4|7103.6|7105.9|7103.1|7106.4|7103.6|7105.4|7102.6|2
1629895070000|2021-08-25 12:37:50|7106|7103.2|7108.4|7105.6|7108.4|7105.6|7106|7103.2|21
1629895080000|2021-08-25 12:38:00|7107.9|7105.1|7106.9|7104.1|7108.9|7106.1|7106.4|7103.6|33
1629895090000|2021-08-25 12:38:10|7107.4|7104.6|7107.4|7104.6|7107.9|7105.1|7107.4|7104.6|1
1629895100000|2021-08-25 12:38:20|7106.4|7103.6|7106.4|7103.6|7106.9|7104.1|7105.9|7103.1|5
1629895110000|2021-08-25 12:38:30|7107.4|7104.6|7106.4|7103.6|7107.4|7104.6|7106.4|7103.6|12
1629895120000|2021-08-25 12:38:40|7106.9|7104.1|7103.5|7100.7|7106.9|7104.1|7103.5|7100.7|45
1629895130000|2021-08-25 12:38:50|7104|7101.2|7104.4|7101.6|7104.4|7101.6|7104|7101.2|26
1629895140000|2021-08-25 12:39:00|7103.4|7100.6|7102.9|7100.1|7103.4|7100.6|7102.9|7100.1|8
1629895150000|2021-08-25 12:39:10|7103.4|7100.6|7101.4|7098.6|7103.9|7101.1|7100.9|7098.1|134
1629895160000|2021-08-25 12:39:20|7101.3|7098.5|7101.4|7098.6|7101.4|7098.6|7100.4|7097.6|9
1629895170000|2021-08-25 12:39:30|7102.9|7100.1|7102.4|7099.6|7102.9|7100.1|7102.4|7099.6|36
1629895180000|2021-08-25 12:39:40|7102.5|7099.7|7103.8|7101|7104.4|7101.6|7102.5|7099.7|29
1629895190000|2021-08-25 12:39:50|||||||||1
1629895200000|2021-08-25 12:40:00|7103.4|7100.6|7101.4|7098.6|7103.4|7100.6|7101.3|7098.5|97
1629895210000|2021-08-25 12:40:10|7101.9|7099.1|7103.9|7101.1|7104.4|7101.6|7101.9|7099.1|55
1629895220000|2021-08-25 12:40:20|7104.4|7101.6|7103.9|7101.1|7104.9|7102.1|7103.9|7101.1|15
1629895230000|2021-08-25 12:40:30|7104.3|7101.5|7104.8|7102|7104.9|7102.1|7104.3|7101.5|26
1629895240000|2021-08-25 12:40:40|7104.4|7101.6|7104.4|7101.6|7104.9|7102.1|7104.4|7101.6|6
1629895250000|2021-08-25 12:40:50|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.4|7100.6|7
1629895260000|2021-08-25 12:41:00|7104.4|7101.6|7107.9|7105.1|7108.4|7105.6|7104.4|7101.6|103
1629895270000|2021-08-25 12:41:10|7108|7105.2|7107.5|7104.7|7108|7105.2|7107.4|7104.6|26
1629895280000|2021-08-25 12:41:20|7107.4|7104.6|7106.4|7103.6|7107.9|7105.1|7106.4|7103.6|8
1629895290000|2021-08-25 12:41:30|7106|7103.2|7104|7101.2|7106|7103.2|7103.9|7101.1|10
1629895300000|2021-08-25 12:41:40|7104.4|7101.6|7103.4|7100.6|7104.4|7101.6|7102.9|7100.1|6
1629895320000|2021-08-25 12:42:00|7103.9|7101.1|7103.4|7100.6|7103.9|7101.1|7103.4|7100.6|5
1629895330000|2021-08-25 12:42:10|7103.9|7101.1|7103.9|7101.1|7104|7101.2|7103.4|7100.6|11
1629895340000|2021-08-25 12:42:20|7103.4|7100.6|7104|7101.2|7104|7101.2|7103.4|7100.6|1
1629895350000|2021-08-25 12:42:30|7104.4|7101.6|7105|7102.2|7105|7102.2|7104.4|7101.6|5
1629895360000|2021-08-25 12:42:40|7105.5|7102.7|7105.9|7103.1|7106|7103.2|7105.4|7102.6|4
1629895370000|2021-08-25 12:42:50|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|0
1629895380000|2021-08-25 12:43:00|7104.9|7102.1|7105.1|7102.3|7105.1|7102.3|7104.9|7102.1|7
1629895390000|2021-08-25 12:43:10|7106|7103.2|7106.9|7104.1|7107.4|7104.6|7105.9|7103.1|13
1629895400000|2021-08-25 12:43:20|7106.4|7103.6|7105.9|7103.1|7106.4|7103.6|7105.9|7103.1|3
1629895410000|2021-08-25 12:43:30|7106.4|7103.6|7105.9|7103.1|7107.4|7104.6|7105.9|7103.1|4
1629895420000|2021-08-25 12:43:40|7106.4|7103.6|7108|7105.2|7108|7105.2|7106.4|7103.6|10
1629895430000|2021-08-25 12:43:50|7108.9|7106.1|7108|7105.2|7110.4|7107.6|7108|7105.2|99
1629895440000|2021-08-25 12:44:00|7108.4|7105.6|7109.5|7106.7|7110|7107.2|7108|7105.2|11
1629895450000|2021-08-25 12:44:10|7109.4|7106.6|7109.5|7106.7|7109.5|7106.7|7108.5|7105.7|2
1629895460000|2021-08-25 12:44:20|7107.5|7104.7|7108|7105.2|7108.4|7105.6|7107.5|7104.7|12
1629895470000|2021-08-25 12:44:30|7107.9|7105.1|7108.4|7105.6|7109|7106.2|7107.9|7105.1|95
1629895480000|2021-08-25 12:44:40|7107.9|7105.1|7106.4|7103.6|7107.9|7105.1|7106.4|7103.6|7
1629895490000|2021-08-25 12:44:50|7106|7103.2|7104.5|7101.7|7106|7103.2|7104.4|7101.6|42
1629895500000|2021-08-25 12:45:00|7104.9|7102.1|7102.9|7100.1|7104.9|7102.1|7102.5|7099.7|7
1629895510000|2021-08-25 12:45:10|7103|7100.2|7104|7101.2|7104|7101.2|7103|7100.2|16
1629895520000|2021-08-25 12:45:20|7104.4|7101.6|7105.4|7102.6|7105.4|7102.6|7104.4|7101.6|8
1629895530000|2021-08-25 12:45:30|7106.4|7103.6|7106.4|7103.6|7107|7104.2|7106.4|7103.6|43
1629895540000|2021-08-25 12:45:40|7106|7103.2|7104.5|7101.7|7106|7103.2|7104.4|7101.6|10
1629895550000|2021-08-25 12:45:50|7105.5|7102.7|7108.1|7105.3|7108.6|7105.8|7105|7102.2|756
1629895560000|2021-08-25 12:46:00|7108.6|7105.8|7108.1|7105.3|7108.6|7105.8|7107.6|7104.8|4
1629895570000|2021-08-25 12:46:10|7108.6|7105.8|7105.6|7102.8|7108.6|7105.8|7105.6|7102.8|14
1629895580000|2021-08-25 12:46:20|7105.7|7102.9|7106.1|7103.3|7106.6|7103.8|7105.7|7102.9|7
1629895590000|2021-08-25 12:46:30|7106.6|7103.8|7107.1|7104.3|7107.1|7104.3|7106.6|7103.8|9
1629895600000|2021-08-25 12:46:40|7107.6|7104.8|7107.1|7104.3|7107.6|7104.8|7107.1|7104.3|11
1629895610000|2021-08-25 12:46:50|7106.6|7103.8|7107.1|7104.3|7107.1|7104.3|7106.6|7103.8|5
1629895620000|2021-08-25 12:47:00|7106.6|7103.8|7107.6|7104.8|7107.6|7104.8|7106.6|7103.8|2
1629895630000|2021-08-25 12:47:10|7107.5|7104.7|7107.1|7104.3|7107.5|7104.7|7107.1|7104.3|0
1629895640000|2021-08-25 12:47:20|7106.7|7103.9|7107.6|7104.8|7108.6|7105.8|7106.6|7103.8|17
1629895650000|2021-08-25 12:47:30|7107.1|7104.3|7106.6|7103.8|7107.1|7104.3|7106.6|7103.8|16
1629895660000|2021-08-25 12:47:40|7106.5|7103.7|7106.6|7103.8|7107.7|7104.9|7106.1|7103.3|7
1629895670000|2021-08-25 12:47:50|7106.2|7103.4|7105.6|7102.8|7106.2|7103.4|7105.6|7102.8|56
1629895680000|2021-08-25 12:48:00|7104.6|7101.8|7104.6|7101.8|7104.6|7101.8|7104.6|7101.8|6
1629895690000|2021-08-25 12:48:10|7105.1|7102.3|7105.6|7102.8|7105.6|7102.8|7104.7|7101.9|1
1629895700000|2021-08-25 12:48:20|7105.5|7102.7|7104.6|7101.8|7105.5|7102.7|7104.6|7101.8|2
1629895710000|2021-08-25 12:48:30|7103.6|7100.8|7101.7|7098.9|7103.6|7100.8|7101.6|7098.8|117
1629895720000|2021-08-25 12:48:40|7102.6|7099.8|7106.6|7103.8|7106.6|7103.8|7102.6|7099.8|15
1629895730000|2021-08-25 12:48:50|7107|7104.2|7106.1|7103.3|7107|7104.2|7105.2|7102.4|11
1629895740000|2021-08-25 12:49:00|7105.6|7102.8|7104.7|7101.9|7105.6|7102.8|7104.6|7101.8|3
1629895750000|2021-08-25 12:49:10|7104.6|7101.8|7105.7|7102.9|7106.1|7103.3|7104.6|7101.8|0
1629895760000|2021-08-25 12:49:20|7105.6|7102.8|7104.1|7101.3|7105.6|7102.8|7104.1|7101.3|4
1629895770000|2021-08-25 12:49:30|7103.7|7100.9|7104.5|7101.7|7104.6|7101.8|7103.6|7100.8|47
1629895780000|2021-08-25 12:49:40|7103.6|7100.8|7104|7101.2|7104.6|7101.8|7103.6|7100.8|28
1629895790000|2021-08-25 12:49:50|7104.1|7101.3|7103.5|7100.7|7104.5|7101.7|7102.5|7099.7|387
1629895800000|2021-08-25 12:50:00|7104.5|7101.7|7101.6|7098.8|7105.5|7102.7|7100.5|7097.7|20
1629895810000|2021-08-25 12:50:10|7102|7099.2|7103.5|7100.7|7103.5|7100.7|7102|7099.2|15
1629895820000|2021-08-25 12:50:20|7103.1|7100.3|7104.6|7101.8|7104.7|7101.9|7102.6|7099.8|26
1629895830000|2021-08-25 12:50:30|7105|7102.2|7106|7103.2|7106|7103.2|7104.6|7101.8|5
1629895840000|2021-08-25 12:50:40|7106.5|7103.7|7107|7104.2|7107|7104.2|7105.6|7102.8|3
1629895850000|2021-08-25 12:50:50|7106.5|7103.7|7107.5|7104.7|7108.6|7105.8|7106.5|7103.7|25
1629895860000|2021-08-25 12:51:00|7108.5|7105.7|7108.1|7105.3|7109.7|7106.9|7107.5|7104.7|90
1629895870000|2021-08-25 12:51:10|7108.6|7105.8|7108|7105.2|7108.6|7105.8|7108|7105.2|5
1629895880000|2021-08-25 12:51:20|7109.1|7106.3|7108.7|7105.9|7109.6|7106.8|7108.5|7105.7|26
1629895890000|2021-08-25 12:51:30|7108.5|7105.7|7105.6|7102.8|7108.5|7105.7|7105.6|7102.8|10
1629895900000|2021-08-25 12:51:40|7105.7|7102.9|7106|7103.2|7106.5|7103.7|7105.7|7102.9|7
1629895910000|2021-08-25 12:51:50|7105.6|7102.8|7105.5|7102.7|7105.6|7102.8|7105.5|7102.7|9
1629895920000|2021-08-25 12:52:00|7104.7|7101.9|7104.6|7101.8|7104.7|7101.9|7103.6|7100.1|8
1629895930000|2021-08-25 12:52:10|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105|7102.2|13
1629895940000|2021-08-25 12:52:20|7105.5|7102.7|7108|7105.2|7108|7105.2|7104.6|7101.8|9
1629895950000|2021-08-25 12:52:30|7107.6|7104.8|7106.6|7103.8|7108|7105.2|7106.6|7103.8|7
1629895960000|2021-08-25 12:52:40|7107.1|7104.3|7108|7105.2|7108.5|7105.7|7107|7104.2|1
1629895970000|2021-08-25 12:52:50|7107.5|7104.7|7109.1|7106.3|7109.1|7106.3|7107.5|7104.7|10
1629895980000|2021-08-25 12:53:00|7109.5|7106.7|7108.6|7105.8|7109.5|7106.7|7108.5|7105.7|28
1629895990000|2021-08-25 12:53:10|7109.5|7106.7|7112.5|7109.7|7112.5|7109.7|7109.5|7106.7|10
1629896000000|2021-08-25 12:53:20|7112|7109.2|7112|7109.2|7112.5|7109.7|7110.6|7107.8|6
1629896010000|2021-08-25 12:53:30|7112.5|7109.7|7112.1|7109.3|7112.5|7109.7|7112|7109.2|35
1629896020000|2021-08-25 12:53:40|7112.5|7109.7|7112|7109.2|7113.6|7110.8|7112|7109.2|54
1629896030000|2021-08-25 12:53:50|7112.6|7109.8|7112.6|7109.8|7113.1|7110.3|7112.5|7109.7|7
1629896040000|2021-08-25 12:54:00|7113|7110.2|7113|7110.2|7113.5|7110.7|7112.5|7109.7|82
1629896050000|2021-08-25 12:54:10|7113.1|7110.3|7113.5|7110.7|7113.6|7110.8|7113|7110.2|92
1629896060000|2021-08-25 12:54:20|7112.6|7109.8|7111.6|7108.8|7112.6|7109.8|7111.5|7108.7|8
1629896070000|2021-08-25 12:54:30|7112.1|7109.3|7111.6|7108.8|7112.1|7109.3|7111.6|7108.8|4
1629896080000|2021-08-25 12:54:40|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|0
1629896090000|2021-08-25 12:54:50|7110.5|7107.7|7109.5|7106.7|7110.5|7107.7|7108|7105.2|16
1629896100000|2021-08-25 12:55:00|7109.6|7106.8|7112.6|7109.8|7113.7|7110.9|7109.5|7106.7|20
1629896110000|2021-08-25 12:55:10|7112.7|7109.9|7113.6|7110.8|7113.7|7110.9|7112.6|7109.8|169
1629896120000|2021-08-25 12:55:20|7112.7|7109.9|7113.2|7110.4|7113.2|7110.4|7112.1|7109.3|4
1629896130000|2021-08-25 12:55:30|7113.1|7110.3|7113.2|7110.4|7113.2|7110.4|7113.1|7110.3|13
1629896140000|2021-08-25 12:55:40|7112.6|7109.8|7113.5|7110.7|7113.5|7110.7|7112.6|7109.8|5
1629896150000|2021-08-25 12:55:50|7113.1|7110.3|7113.7|7110.9|7113.7|7110.9|7112.7|7109.9|4
1629896160000|2021-08-25 12:56:00|7113.6|7110.8|7113.6|7110.8|7113.7|7110.9|7112.6|7109.8|7
1629896170000|2021-08-25 12:56:10|7113.1|7110.3|7114.5|7111.7|7114.7|7111.9|7112.7|7109.9|33
1629896180000|2021-08-25 12:56:20|7114.6|7111.8|7114.5|7111.7|7114.7|7111.9|7114.5|7111.7|11
1629896190000|2021-08-25 12:56:30|7114.6|7111.8|7113.7|7110.9|7114.6|7111.8|7112.7|7109.9|79
1629896210000|2021-08-25 12:56:50|7114.5|7111.7|7115.6|7112.8|7116.6|7113.8|7114|7111.2|32
1629896220000|2021-08-25 12:57:00|7115.5|7112.7|7113.7|7110.9|7115.7|7112.9|7113.7|7110.9|36
1629896230000|2021-08-25 12:57:10|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7113.7|7110.9|7
1629896240000|2021-08-25 12:57:20|7114.7|7111.9|7116.2|7113.4|7116.2|7113.4|7114.7|7111.9|15
1629896250000|2021-08-25 12:57:30|7116.7|7113.9|7117.7|7114.9|7117.8|7115|7116.7|7113.9|62
1629896260000|2021-08-25 12:57:40|7118.7|7115.9|7119.7|7116.9|7120.7|7117.9|7117.7|7114.9|536
1629896270000|2021-08-25 12:57:50|7119.2|7116.4|7118.1|7115.3|7119.2|7116.4|7117.2|7114.4|157
1629896280000|2021-08-25 12:58:00|7117.2|7114.4|7117.7|7114.9|7117.7|7114.9|7116.7|7113.9|124
1629896290000|2021-08-25 12:58:10|7117.2|7114.4|7113.2|7110.4|7117.7|7114.9|7113.2|7110.4|20
1629896300000|2021-08-25 12:58:20|7112.7|7109.9|7112.3|7109.5|7113.2|7110.4|7110.8|7108|3
1629896310000|2021-08-25 12:58:30|7112.7|7109.9|7109.7|7106.9|7112.7|7109.9|7109.7|7106.9|22
1629896320000|2021-08-25 12:58:40|7109.8|7107|7109.7|7106.9|7110.8|7108|7109.2|7106.4|234
1629896330000|2021-08-25 12:58:50|7109.8|7107|7112.6|7109.8|7112.7|7109.9|7109.8|7107|3
1629896340000|2021-08-25 12:59:00|7112.2|7109.4|7113.6|7110.8|7113.6|7110.8|7111.7|7108.9|39
1629896350000|2021-08-25 12:59:10|7113.7|7110.9|7115.2|7112.4|7116.2|7113.4|7113.7|7110.9|25
1629896360000|2021-08-25 12:59:20|7114.4|7111.6|7115.7|7112.9|7115.7|7112.9|7114.2|7111.4|22
1629896370000|2021-08-25 12:59:30|7116.2|7113.4|7117.8|7115|7118.7|7115.9|7115.8|7113|81
1629896380000|2021-08-25 12:59:40|7118.7|7115.9|7117.7|7114.9|7119.7|7116.9|7117.2|7114.4|30
1629896390000|2021-08-25 12:59:50|7117.6|7114.8|7118.2|7115.4|7118.2|7115.4|7117.2|7114.4|154
1629896400000|2021-08-25 13:00:00|7118.8|7116|7110.7|7107.9|7120.7|7117.9|7109.7|7106.9|335
1629896410000|2021-08-25 13:00:10|7110.8|7108|7108.7|7105.9|7111.7|7108.9|7108.2|7105.4|44
1629896420000|2021-08-25 13:00:20|7107.8|7105|7111.3|7108.5|7114.8|7112|7107.8|7105|92
1629896430000|2021-08-25 13:00:30|7111.2|7108.4|7111.8|7109|7112.8|7110|7110.7|7107.9|82
1629896440000|2021-08-25 13:00:40|7112.7|7109.9|7116.7|7113.9|7117.7|7114.9|7111.7|7108.9|30
1629896450000|2021-08-25 13:00:50|7116.8|7114|7115.8|7113|7118.2|7115.4|7115.8|7113|30
1629896460000|2021-08-25 13:01:00|7116.2|7113.4|7113.7|7110.9|7117.3|7114.5|7113.2|7110.4|93
1629896470000|2021-08-25 13:01:10|7113.2|7110.4|7112.7|7109.9|7113.7|7110.9|7112.2|7109.4|40
1629896480000|2021-08-25 13:01:20|7111.8|7109|7113.7|7110.9|7114.6|7111.8|7111.7|7108.9|30
1629896490000|2021-08-25 13:01:30|7112.8|7110|7114.2|7111.4|7115.2|7112.4|7112.7|7109.9|46
1629896500000|2021-08-25 13:01:40|7113.7|7110.9|7113.7|7110.9|7114.7|7111.9|7113.7|7110.9|15
1629896510000|2021-08-25 13:01:50|7114.2|7111.4|7115.7|7112.9|7117.2|7114.4|7113.7|7110.9|26
1629896520000|2021-08-25 13:02:00|7115.2|7112.4|7116.6|7113.8|7116.7|7113.9|7113.7|7110.9|39
1629896530000|2021-08-25 13:02:10|7116.2|7113.4|7110.7|7107.9|7116.7|7113.9|7110.7|7107.9|111
1629896540000|2021-08-25 13:02:20|7110.8|7108|7111.8|7109|7112.8|7110|7110.7|7107.9|57
1629896550000|2021-08-25 13:02:30|7112.2|7109.4|7109.8|7107|7113.2|7110.4|7109.8|7107|25
1629896560000|2021-08-25 13:02:40|7110.7|7107.9|7112.2|7109.4|7112.2|7109.4|7110.7|7107.9|17
1629896570000|2021-08-25 13:02:50|7111.7|7108.9|7110.7|7107.9|7111.8|7109|7109.8|7107|64
1629896580000|2021-08-25 13:03:00|7109.8|7107|7104.7|7101.9|7110.6|7107.8|7104.7|7101.9|99
1629896590000|2021-08-25 13:03:10|7103.8|7101|7108.2|7105.4|7109.9|7107.1|7103.8|7101|14
1629896600000|2021-08-25 13:03:20|7107.7|7104.9|7108.3|7105.5|7108.8|7106|7106.7|7103.9|22
1629896610000|2021-08-25 13:03:30|7108.7|7105.9|7109.2|7106.4|7110.8|7108|7108.7|7105.9|22
1629896620000|2021-08-25 13:03:40|7108.7|7105.9|7103.7|7100.9|7108.8|7106|7103.7|7100.9|33
1629896630000|2021-08-25 13:03:50|7102.7|7099.9|7102.2|7099.4|7104.3|7101.5|7101.8|7099|53
1629896640000|2021-08-25 13:04:00|7101.8|7099|7095.7|7092.9|7101.8|7099|7095.2|7092.4|65
1629896650000|2021-08-25 13:04:10|7095.2|7092.4|7097.2|7094.4|7097.7|7094.9|7094.7|7091.9|11
1629896660000|2021-08-25 13:04:20|7096.7|7093.9|7097.2|7094.4|7098.7|7095.9|7096.7|7093.9|9
1629896670000|2021-08-25 13:04:30|7095.8|7093|7095.8|7093|7097.7|7094.9|7094.7|7091.9|104
1629896680000|2021-08-25 13:04:40|7095.7|7092.9|7096.8|7094|7097.2|7094.4|7095.7|7092.9|6
1629896690000|2021-08-25 13:04:50|7097.2|7094.4|7099.2|7096.4|7100.3|7097.5|7096.7|7093.9|12
1629896700000|2021-08-25 13:05:00|7099.3|7096.5|7097.2|7094.4|7099.7|7096.9|7096.7|7093.9|35
1629896710000|2021-08-25 13:05:10|7097.7|7094.9|7096.7|7093.9|7099.3|7096.5|7096.2|7093.4|12
1629896720000|2021-08-25 13:05:20|7097.2|7094.4|7096.7|7093.9|7097.8|7095|7095.7|7092.9|195
1629896730000|2021-08-25 13:05:30|7096.3|7093.5|7094.7|7091.9|7096.3|7093.5|7094.7|7091.9|13
1629896740000|2021-08-25 13:05:40|7094.8|7092|7097.7|7094.9|7098.6|7095.8|7094.7|7091.4|110
1629896750000|2021-08-25 13:05:50|7097.2|7094.4|7097.7|7094.9|7098.3|7095.5|7096.8|7094|240
1629896760000|2021-08-25 13:06:00|7097.3|7094.5|7093.2|7090.4|7097.3|7094.5|7093.2|7090.4|24
1629896770000|2021-08-25 13:06:10|7092.8|7090|7087.9|7085.1|7093.3|7090.5|7079.8|7073.4|791
1629896780000|2021-08-25 13:06:20|7088.4|7085.6|7090.9|7088.1|7090.9|7088.1|7087.8|7085|90
1629896790000|2021-08-25 13:06:30|7091.8|7089|7095.4|7092.6|7095.4|7092.6|7091.8|7089|245
1629896800000|2021-08-25 13:06:40|7094.9|7092.1|7092.3|7089.5|7094.9|7092.1|7091.8|7089|164
1629896810000|2021-08-25 13:06:50|7091.9|7089.1|7092.2|7089.4|7092.8|7089.6|7090.8|7088|61
1629896820000|2021-08-25 13:07:00|7091.8|7089|7090.3|7087.5|7091.9|7089.1|7088.7|7085.9|132
1629896830000|2021-08-25 13:07:10|7090.2|7087.4|7086.9|7084.1|7090.2|7087.4|7085.8|7083|37
1629896840000|2021-08-25 13:07:20|7087.3|7084.5|7090.2|7087.4|7091.2|7088.4|7087.3|7084.5|74
1629896850000|2021-08-25 13:07:30|7090.1|7087.3|7087.7|7084.9|7090.1|7087.3|7086.7|7083.9|51
1629896860000|2021-08-25 13:07:40|7087.2|7084.4|7087.3|7084.5|7087.7|7084.9|7085.7|7082.9|8
1629896870000|2021-08-25 13:07:50|7087.2|7084.4|7090.3|7087.5|7090.3|7087.5|7087.2|7084.4|8
1629896880000|2021-08-25 13:08:00|7090.2|7087.4|7089.3|7086.5|7090.2|7087.4|7087.8|7085|63
1629896890000|2021-08-25 13:08:10|7088.8|7086|7090.3|7087.5|7090.3|7087.5|7088.8|7086|4
1629896900000|2021-08-25 13:08:20|7090.2|7087.4|7095.7|7092.9|7095.8|7093|7090.2|7087.4|57
1629896910000|2021-08-25 13:08:30|7096.2|7093.4|7094.2|7091.4|7096.7|7093.9|7094.2|7091.4|17
1629896920000|2021-08-25 13:08:40|7094.7|7091.9|7096.7|7093.9|7097.7|7094.9|7093.9|7091.1|66
1629896930000|2021-08-25 13:08:50|7096.8|7094|7095.7|7092.9|7096.8|7094|7094.7|7091.9|42
1629896940000|2021-08-25 13:09:00|7095.2|7092.4|7092.8|7090|7096.2|7093.4|7092.8|7090|74
1629896950000|2021-08-25 13:09:10|7092.7|7089.9|7093.8|7091|7093.8|7091|7092.2|7089.4|11
1629896960000|2021-08-25 13:09:20|7094.7|7091.9|7095.9|7093.1|7095.9|7093.1|7093.8|7091|18
1629896970000|2021-08-25 13:09:30|7096.8|7094|7096.9|7094.1|7097.9|7095.1|7096.8|7094|23
1629896980000|2021-08-25 13:09:40|7097.2|7094.4|7093.4|7090.6|7097.2|7094.4|7092.8|7090|63
1629896990000|2021-08-25 13:09:50|7093.8|7091|7092.8|7090|7094.4|7091.6|7092.8|7090|6
1629897000000|2021-08-25 13:10:00|7091.4|7088.6|7093.9|7091.1|7094.4|7091.6|7091.4|7088.6|15
1629897010000|2021-08-25 13:10:10|7094.8|7092|7095.3|7092.5|7096.4|7093.6|7094.8|7092|26
1629897020000|2021-08-25 13:10:20|7095.4|7092.6|7095.4|7092.6|7096.4|7093.6|7095.4|7092.6|16
1629897030000|2021-08-25 13:10:30|7095.9|7093.1|7098.4|7095.6|7099.4|7096.6|7095.9|7093|29
1629897040000|2021-08-25 13:10:40|7098.9|7096.1|7099.9|7097.1|7099.9|7097.1|7098.9|7096.1|5
1629897050000|2021-08-25 13:10:50|7099.4|7096.6|7099.9|7097.1|7100.4|7097.6|7098.8|7096|9
1629897060000|2021-08-25 13:11:00|7099.8|7097|7095.9|7093.1|7099.8|7097|7094.3|7091.5|9
1629897070000|2021-08-25 13:11:10|7095.8|7093|7093.3|7090.5|7095.8|7093|7092.9|7090.1|15
1629897080000|2021-08-25 13:11:20|7092.4|7089.6|7093.9|7091.1|7095.4|7092.6|7092.4|7089.6|15
1629897090000|2021-08-25 13:11:30|7092.9|7090.1|7092.4|7089.6|7094|7091.1|7091.8|7089|42
1629897100000|2021-08-25 13:11:40|7091.9|7089.1|7093.4|7090.6|7093.9|7091.1|7090.9|7088.1|7
1629897110000|2021-08-25 13:11:50|7092.9|7090.1|7093.9|7091.1|7093.9|7091.1|7092.8|7090|3
1629897120000|2021-08-25 13:12:00|7093.8|7091|7095.4|7092.6|7095.9|7093.1|7092.9|7090.1|66
1629897130000|2021-08-25 13:12:10|7095.9|7093.1|7092.9|7090.1|7096.4|7093.6|7092.9|7090.1|11
1629897140000|2021-08-25 13:12:20|7093.4|7090.6|7093.8|7091|7094.4|7091.6|7093.4|7090.6|0
1629897150000|2021-08-25 13:12:30|7093.4|7090.6|7087.9|7085.1|7093.4|7090.6|7087.4|7084.6|269
1629897160000|2021-08-25 13:12:40|7087.4|7084.6|7085.9|7083.1|7088|7084.6|7084.9|7082.1|42
1629897170000|2021-08-25 13:12:50|7085.4|7082.6|7084.8|7082|7085.9|7083.1|7082.4|7079.6|64
1629897180000|2021-08-25 13:13:00|7084.9|7082.1|7083.9|7081.1|7085.9|7083.1|7082.8|7080|27
1629897190000|2021-08-25 13:13:10|7083.8|7081|7083.9|7081.1|7083.9|7081.1|7081.9|7079.1|36
1629897200000|2021-08-25 13:13:20|7083.7|7080.9|7084.9|7082.1|7085.4|7082.6|7080.9|7078.1|50
1629897210000|2021-08-25 13:13:30|7085.4|7082.6|7083.9|7081.1|7085.4|7082.6|7083.1|7080.3|25
1629897220000|2021-08-25 13:13:40|7083.4|7080.6|7079.4|7076.6|7083.4|7080.6|7079.4|7076.6|464
1629897230000|2021-08-25 13:13:50|7078.9|7076.1|7077.9|7075.1|7078.9|7076.1|7076.9|7074.1|53
1629897240000|2021-08-25 13:14:00|7077.8|7075|7077.9|7075.1|7078.9|7076.1|7077.4|7074.6|21
1629897250000|2021-08-25 13:14:10|7076.1|7073.3|7077.9|7075.1|7077.9|7075.1|7076.1|7073.3|64
1629897260000|2021-08-25 13:14:20|7077.4|7074.6|7077.9|7075.1|7077.9|7075.1|7077.4|7074.6|7
1629897270000|2021-08-25 13:14:30|7077.5|7074.7|7074.5|7071.7|7077.5|7074.7|7071.9|7069.1|120
1629897280000|2021-08-25 13:14:40|7074.9|7072.1|7075.4|7072.6|7075.9|7073.1|7073.9|7071.1|75
1629897290000|2021-08-25 13:14:50|7074.9|7072.1|7076.9|7074.1|7077.9|7075.1|7073.9|7071.1|26
1629897300000|2021-08-25 13:15:00|7076.7|7073.9|7074.9|7072.1|7077.4|7074.6|7071.8|7069|65
1629897310000|2021-08-25 13:15:10|7075.9|7073.1|7073.9|7071.1|7077.9|7075.1|7073.9|7071.1|51
1629897320000|2021-08-25 13:15:20|7073.5|7070.7|7076.4|7073.6|7076.9|7074.1|7073.5|7070.7|29
1629897330000|2021-08-25 13:15:30|7075.9|7073.1|7073.9|7071.1|7076.4|7073.6|7073.9|7071.1|11
1629897340000|2021-08-25 13:15:40|7074.6|7071.8|7076.9|7074.1|7077.9|7075.1|7072.4|7069.6|155
1629897350000|2021-08-25 13:15:50|7077.8|7075|7081.4|7078.6|7081.4|7078.6|7077.8|7075|314
1629897360000|2021-08-25 13:16:00|7081.9|7079.1|7079.4|7076.6|7082.8|7080|7077.8|7075|63
1629897370000|2021-08-25 13:16:10|7079.5|7076.7|7080.4|7077.6|7081.9|7079.1|7079.5|7076.7|63
1629897380000|2021-08-25 13:16:20|7079.9|7077.1|7077.9|7075.1|7079.9|7077.1|7076.3|7073.5|81
1629897390000|2021-08-25 13:16:30|7079.8|7077|7077.8|7075|7079.8|7077|7077.8|7075|116
1629897400000|2021-08-25 13:16:40|7076.9|7074.1|7076.3|7073.5|7078.4|7075.6|7075.8|7073|7
1629897410000|2021-08-25 13:16:50|7075.9|7073.1|7073.3|7070.5|7076.3|7073.5|7073.3|7070.5|8
1629897420000|2021-08-25 13:17:00|7072.9|7070.1|7074.3|7071.5|7074.3|7071.5|7071.8|7069|19
1629897430000|2021-08-25 13:17:10|7073.9|7071.1|7075.4|7072.6|7075.4|7072.6|7072.8|7070|11
1629897440000|2021-08-25 13:17:20|7075.3|7072.5|7074.4|7071.6|7075.3|7072.5|7073.9|7071.1|34
1629897450000|2021-08-25 13:17:30|7074.5|7071.7|7074.8|7072|7075.3|7072.5|7074.5|7071.7|0
1629897460000|2021-08-25 13:17:40|7075.3|7072.5|7075.8|7073|7076.3|7073.5|7075.3|7072.5|12
1629897470000|2021-08-25 13:17:50|7075.9|7073.1|7074.3|7071.5|7076.8|7074|7074.3|7071.5|39
1629897480000|2021-08-25 13:18:00|7073.8|7071|7071.8|7069|7073.8|7071|7071.3|7068.5|15
1629897490000|2021-08-25 13:18:10|7071.9|7069.1|7072.8|7070|7072.8|7070|7070.8|7068|61
1629897500000|2021-08-25 13:18:20|7074.3|7071.5|7076.8|7074|7076.8|7074|7074.3|7071.5|35
1629897510000|2021-08-25 13:18:30|7076.7|7073.9|7076.3|7073.5|7076.7|7073.9|7075.8|7073|11
1629897520000|2021-08-25 13:18:40|7076.8|7074|7075.8|7073|7076.8|7074|7073.8|7071|23
1629897530000|2021-08-25 13:18:50|7075.7|7072.9|7074.8|7072|7077.8|7075|7073.6|7070.8|83
1629897540000|2021-08-25 13:19:00|7075.3|7072.5|7074.7|7071.9|7075.8|7073|7074.7|7071.9|28
1629897550000|2021-08-25 13:19:10|7073.8|7071|7072.8|7070|7073.8|7071|7069.8|7067|11
1629897560000|2021-08-25 13:19:20|7072.3|7069.5|7071.7|7068.9|7072.3|7069.5|7070.7|7067.9|34
1629897570000|2021-08-25 13:19:30|7071.3|7068.5|7070.8|7068|7072.3|7069.5|7070.8|7068|16
1629897580000|2021-08-25 13:19:40|7071.3|7068.5|7070.3|7067.5|7072.6|7069.8|7069.7|7066.9|62
1629897590000|2021-08-25 13:19:50|7070.8|7068|7075.8|7073|7075.8|7073|7070.8|7068|51
1629897600000|2021-08-25 13:20:00|7074.8|7072|7073.8|7071|7074.8|7072|7071.3|7068.5|89
1629897610000|2021-08-25 13:20:10|7073.3|7070.5|7076.8|7074|7076.8|7074|7071.8|7069|65
1629897620000|2021-08-25 13:20:20|7076.3|7073.5|7079.8|7077|7079.8|7077|7076.3|7073.5|15
1629897630000|2021-08-25 13:20:30|7079.9|7077.1|7081.8|7079|7081.8|7079|7079.8|7077|36
1629897640000|2021-08-25 13:20:40|7082.3|7079.5|7078.8|7076|7082.3|7079.5|7078.8|7076|25
1629897650000|2021-08-25 13:20:50|7078.3|7075.5|7079.8|7077|7080.3|7077.5|7078.3|7075.5|22
1629897660000|2021-08-25 13:21:00|7079.3|7076.5|7078.9|7076.1|7079.8|7077|7078.8|7076|10
1629897670000|2021-08-25 13:21:10|7078.8|7076|7079.8|7077|7079.8|7077|7077.9|7075.1|79
1629897680000|2021-08-25 13:21:20|7078.9|7076.1|7079.8|7077|7079.8|7077|7077.8|7075|70
1629897690000|2021-08-25 13:21:30|7080.2|7077.4|7080.3|7077.5|7082.3|7079.5|7079.8|7077|25
1629897700000|2021-08-25 13:21:40|7079.8|7077|7080.3|7077.5|7080.3|7077.5|7079.8|7077|2
1629897710000|2021-08-25 13:21:50|7079.8|7077|7085.3|7082.5|7086.8|7084|7079.8|7077|56
1629897720000|2021-08-25 13:22:00|7085.4|7082.6|7084.8|7082|7085.4|7082.6|7083.8|7081|23
1629897730000|2021-08-25 13:22:10|7083.9|7081.1|7082.4|7079.6|7084.9|7082.1|7081.8|7079|11
1629897740000|2021-08-25 13:22:20|7082.9|7080.1|7082.8|7080|7082.9|7080.1|7082.3|7079.5|14
1629897750000|2021-08-25 13:22:30|7082.9|7080.1|7078.9|7076.1|7082.9|7080.1|7078.9|7076.1|56
1629897760000|2021-08-25 13:22:40|7078.8|7076|7079.8|7077|7080.8|7078|7078.8|7076|50
1629897770000|2021-08-25 13:22:50|7079.3|7076.5|7080.3|7077.5|7080.8|7078|7079.3|7076.5|2
1629897780000|2021-08-25 13:23:00|7079.8|7077|7079.8|7077|7080.8|7078|7079.8|7077|3
1629897790000|2021-08-25 13:23:10|7078.8|7076|7078.3|7075.5|7078.8|7076|7077.3|7074.5|9
1629897800000|2021-08-25 13:23:20|7078.8|7076|7077.8|7075|7078.8|7076|7076.8|7074|21
1629897810000|2021-08-25 13:23:30|7077.3|7074.5|7077.9|7075.1|7078.3|7075.5|7077.3|7074.5|11
1629897820000|2021-08-25 13:23:40|7078.3|7075.5|7080.3|7077.5|7080.8|7078|7077.8|7075|36
1629897830000|2021-08-25 13:23:50|7080.8|7078|7079.8|7077|7081.8|7079|7079.8|7077|7
1629897840000|2021-08-25 13:24:00|7079.3|7076.5|7073.8|7071|7079.3|7076.5|7073.8|7071|11
1629897850000|2021-08-25 13:24:10|7072|7069.2|7070.3|7067.5|7072.9|7070.1|7067.8|7065|64
1629897860000|2021-08-25 13:24:20|7069.8|7067|7070.3|7067.5|7072.3|7069.5|7069.3|7066.5|127
1629897870000|2021-08-25 13:24:30|7070.4|7067.6|7075.8|7073|7075.8|7073|7070.3|7067.5|37
1629897880000|2021-08-25 13:24:40|7075.3|7072.5|7073|7070.2|7075.3|7072.5|7072.8|7070|67
1629897890000|2021-08-25 13:24:50|7073.8|7071|7073.8|7071|7073.8|7071|7073.3|7070.5|3
1629897900000|2021-08-25 13:25:00|7072.3|7069.5|7068.9|7066.1|7072.3|7069.5|7068.4|7065.6|20
1629897910000|2021-08-25 13:25:10|7068.5|7065.7|7067.3|7064.5|7069.8|7067|7067.3|7063.9|50
1629897920000|2021-08-25 13:25:20|7067.4|7064.6|7068.8|7066|7069.8|7067|7067.4|7064.6|6
1629897930000|2021-08-25 13:25:30|7068.9|7066.1|7066.3|7063.5|7070.9|7068.1|7066.3|7063.5|42
1629897940000|2021-08-25 13:25:40|7066.8|7064|7067.3|7064.5|7067.3|7064.5|7064.8|7062|70
1629897950000|2021-08-25 13:25:50|7067.8|7065|7068.8|7066|7069.3|7066.5|7067.7|7064.9|27
1629897960000|2021-08-25 13:26:00|7068.6|7065.8|7067.7|7064.9|7070.7|7067.9|7067.7|7064.9|104
1629897970000|2021-08-25 13:26:10|7067.6|7064.8|7068.2|7065.4|7068.7|7065.9|7065.8|7063|25
1629897980000|2021-08-25 13:26:20|7067.7|7064.9|7067.2|7064.4|7068.6|7065.8|7066.7|7063.9|9
1629897990000|2021-08-25 13:26:30|7067.7|7064.9|7065.8|7063|7067.8|7065|7065.7|7062.9|10
1629898000000|2021-08-25 13:26:40|7066.8|7064|7068.3|7065.5|7068.7|7065.9|7066.8|7064|2
1629898010000|2021-08-25 13:26:50|7068.2|7065.4|7068.2|7065.4|7068.3|7065.5|7067.2|7064.4|21
1629898020000|2021-08-25 13:27:00|7067.8|7065|7068.2|7065.4|7069.2|7066.4|7067.2|7064.4|56
1629898030000|2021-08-25 13:27:10|7067.7|7064.9|7066.8|7064|7067.8|7065|7066.3|7063.5|4
1629898040000|2021-08-25 13:27:20|7067.7|7064.9|7067.6|7064.8|7067.8|7065|7067.6|7064.8|8
1629898050000|2021-08-25 13:27:30|7067.2|7064.4|7067.8|7065|7067.8|7065|7066.7|7063.9|2
1629898060000|2021-08-25 13:27:40|7068.2|7065.4|7063.8|7061|7068.3|7065.5|7063.8|7061|29
1629898070000|2021-08-25 13:27:50|7063.7|7060.9|7060.7|7057.9|7063.7|7060.9|7058.8|7056|141
1629898080000|2021-08-25 13:28:00|7060.6|7057.8|7066.8|7064|7067.8|7065|7060.6|7057.8|32
1629898090000|2021-08-25 13:28:10|7066.7|7063.9|7065.7|7062.9|7067.7|7064.9|7065.7|7062.9|26
1629898100000|2021-08-25 13:28:20|7065.6|7062.8|7064.7|7061.9|7066.1|7063.3|7064.6|7061.8|50
1629898110000|2021-08-25 13:28:30|7065.1|7062.3|7063.8|7061|7065.2|7062.4|7063.1|7060.3|7
1629898120000|2021-08-25 13:28:40|7063.7|7060.9|7064.7|7061.9|7066.1|7063.3|7063.3|7060.5|44
1629898130000|2021-08-25 13:28:50|7064.5|7061.7|7064.2|7061.4|7065.2|7062.4|7063.3|7060.5|16
1629898140000|2021-08-25 13:29:00|7064.6|7061.8|7060.6|7057.8|7065.2|7062.4|7059.6|7056.8|203
1629898150000|2021-08-25 13:29:10|7059.6|7056.8|7061.7|7058.9|7061.7|7058.9|7056.6|7053.8|42
1629898160000|2021-08-25 13:29:20|7061.6|7058.8|7063.3|7060.5|7063.8|7061|7060.2|7057.4|110
1629898170000|2021-08-25 13:29:30|7063.2|7060.4|7060.8|7058|7063.2|7060.4|7060.2|7057.4|41
1629898180000|2021-08-25 13:29:40|7060.7|7057.9|7060.3|7057.5|7061.8|7059|7059.7|7056.9|43
1629898190000|2021-08-25 13:29:50|7060.7|7057.9|7063.8|7061|7064.8|7062|7058.8|7056|162
1629898200000|2021-08-25 13:30:00|7063.6|7060.8|7062.7|7059.9|7064.6|7061.8|7062.3|7059.5|113
1629898210000|2021-08-25 13:30:10|7062.8|7060|7066.7|7063.9|7066.8|7064|7061.8|7059|64
1629898220000|2021-08-25 13:30:20|7066.6|7063.8|7064.2|7061.4|7066.6|7063.8|7063.7|7060.9|18
1629898230000|2021-08-25 13:30:30|7064.3|7061.5|7063.7|7060.9|7065.3|7062.5|7063.6|7060.8|26
1629898240000|2021-08-25 13:30:40|7063.6|7060.8|7059.6|7056.8|7064.7|7061.9|7059.6|7056.8|22
1629898250000|2021-08-25 13:30:50|7059.5|7056.7|7062.1|7059.3|7062.2|7059.4|7058.6|7055.8|8
1629898260000|2021-08-25 13:31:00|7062.2|7059.4|7069.7|7066.9|7070.7|7067.9|7061.3|7058.5|523
1629898270000|2021-08-25 13:31:10|7070.2|7067.4|7071.2|7068.4|7071.2|7068.4|7067.7|7064.9|40
1629898280000|2021-08-25 13:31:20|7071|7068.2|7071.3|7068.5|7071.6|7068.8|7069.2|7066.4|93
1629898290000|2021-08-25 13:31:30|7071.7|7068.9|7070.2|7067.4|7072.2|7069.4|7069.7|7066.9|45
1629898300000|2021-08-25 13:31:40|7070.1|7067.3|7069.7|7066.9|7071.6|7068.8|7069.3|7066.5|47
1629898310000|2021-08-25 13:31:50|7069.6|7066.8|7069.7|7066.9|7069.7|7066.9|7066.7|7063.9|24
1629898320000|2021-08-25 13:32:00|7069.6|7066.8|7061.3|7058.5|7070.1|7067.3|7061.2|7058.4|48
1629898330000|2021-08-25 13:32:10|7061.8|7059|7059.1|7056.3|7062.8|7060|7058.7|7055.8|3
1629898340000|2021-08-25 13:32:20|7058.8|7056|7055.2|7052.4|7059.7|7056.9|7053.1|7050.3|160
1629898350000|2021-08-25 13:32:30|7055.3|7052.5|7058.2|7055.4|7058.3|7055.5|7055.2|7052.4|7
1629898360000|2021-08-25 13:32:40|7058.1|7055.3|7054.2|7051.4|7058.1|7055.3|7051.8|7049|19
1629898370000|2021-08-25 13:32:50|7053.8|7051|7055.7|7052.9|7056.3|7053.5|7051.8|7049|54
1629898380000|2021-08-25 13:33:00|7055.8|7053|7057.3|7054.5|7058.8|7056|7054.7|7051.9|43
1629898390000|2021-08-25 13:33:10|7057.6|7054.8|7053.6|7050.8|7057.8|7055|7053.6|7050.8|113
1629898400000|2021-08-25 13:33:20|7053.7|7050.9|7054.2|7051.4|7055.1|7052.3|7053|7050.2|37
1629898410000|2021-08-25 13:33:30|7054.6|7051.8|7051.8|7049|7054.6|7051.8|7050.5|7047.7|17
1629898420000|2021-08-25 13:33:40|7052.6|7049.8|7051.5|7048.7|7053.1|7050.3|7050|7047.2|44
1629898430000|2021-08-25 13:33:50|7051.1|7048.3|7052|7049.2|7053.6|7050.8|7051|7048.2|33
1629898440000|2021-08-25 13:34:00|7052.5|7049.7|7048.5|7045.7|7054|7051.2|7047|7044.2|92
1629898450000|2021-08-25 13:34:10|7048.6|7045.8|7047.6|7044.8|7049.1|7046.3|7047.2|7044.4|30
1629898460000|2021-08-25 13:34:20|7047.5|7044.7|7051.1|7048.3|7051.6|7048.8|7047.1|7044.3|42
1629898470000|2021-08-25 13:34:30|7051|7048.2|7051.5|7048.7|7052|7049.2|7049.6|7046.8|90
1629898480000|2021-08-25 13:34:40|7051.6|7048.8|7055.5|7052.7|7055.5|7052.7|7051.6|7048.8|161
1629898490000|2021-08-25 13:34:50|7055|7052.2|7058.5|7055.7|7058.5|7055.7|7055|7052.2|110
1629898500000|2021-08-25 13:35:00|7058.4|7055.6|7055.5|7052.7|7058.4|7055.6|7052.9|7050.1|38
1629898510000|2021-08-25 13:35:10|7055.4|7052.6|7053.5|7050.7|7056|7053.2|7052.9|7049.5|19
1629898520000|2021-08-25 13:35:20|7053.9|7051.1|7058.5|7055.7|7060.5|7057.7|7053.5|7047.7|274
1629898530000|2021-08-25 13:35:30|7058.3|7055.5|7057.4|7054.6|7059|7056.2|7055|7052.1|191
1629898540000|2021-08-25 13:35:40|7057.3|7054.5|7057.3|7054.5|7057.8|7055|7055|7052.2|317
1629898550000|2021-08-25 13:35:50|7057.8|7055|7058.4|7055.6|7058.8|7056|7056.4|7053.6|91
1629898560000|2021-08-25 13:36:00|7058.3|7055.5|7056.9|7054.1|7058.3|7055.5|7052.5|7049.7|45
1629898570000|2021-08-25 13:36:10|7056.5|7053.7|7055.4|7052.6|7056.5|7053.7|7053.4|7050.6|11
1629898580000|2021-08-25 13:36:20|7055.5|7052.7|7059.4|7056.6|7059.4|7056.6|7054.3|7051.5|56
1629898590000|2021-08-25 13:36:30|7059.5|7056.7|7065.5|7062.7|7065.9|7063.1|7059.5|7056.7|29
1629898600000|2021-08-25 13:36:40|7065.9|7063.1|7067.9|7065.1|7068.4|7065.6|7065.5|7062.7|161
1629898610000|2021-08-25 13:36:50|7068|7065.2|7068.9|7066.1|7069.5|7066.7|7067.9|7065.1|35
1629898620000|2021-08-25 13:37:00|7068.5|7065.7|7066.9|7064.1|7068.5|7065.7|7063.4|7060.6|187
1629898630000|2021-08-25 13:37:10|7067|7064.2|7065.9|7063.1|7067.2|7064.4|7064.5|7061.7|88
1629898640000|2021-08-25 13:37:20|7066.5|7063.7|7065.5|7062.7|7068.5|7065.7|7064.4|7061.6|34
1629898650000|2021-08-25 13:37:30|7065.4|7062.6|7062.9|7060.1|7065.4|7062.6|7062.3|7059.5|165
1629898660000|2021-08-25 13:37:40|7063|7060.2|7062.4|7059.6|7063.9|7061.1|7062|7059.2|180
1629898670000|2021-08-25 13:37:50|7061.9|7059.1|7061.9|7059.1|7062.4|7059.6|7061.4|7058.6|14
1629898680000|2021-08-25 13:38:00|7061.5|7058.7|7058.3|7055.5|7061.5|7058.7|7055.5|7052.7|29
1629898690000|2021-08-25 13:38:10|7058.4|7055.6|7061.4|7058.6|7061.4|7058.6|7058|7055.2|3
1629898700000|2021-08-25 13:38:20|7061.5|7058.7|7059.5|7056.7|7062.4|7059.6|7059.4|7056.6|167
1629898710000|2021-08-25 13:38:30|7059.4|7056.6|7060.4|7057.6|7061|7058.2|7059.4|7056.6|0
1629898720000|2021-08-25 13:38:40|7060.5|7057.7|7064.4|7061.6|7064.4|7061.6|7060.4|7057.6|8
1629898730000|2021-08-25 13:38:50|7064.3|7061.5|7064.4|7061.6|7064.4|7061.6|7061.5|7058.7|5
1629898740000|2021-08-25 13:39:00|7064.9|7062.1|7066.9|7064.1|7069.4|7066.6|7063.9|7061.1|17
1629898750000|2021-08-25 13:39:10|7066.4|7063.6|7066|7063.2|7067.4|7064.6|7065.4|7062.6|8
1629898760000|2021-08-25 13:39:20|7066.3|7063.5|7067.3|7064.5|7067.5|7064.7|7066.3|7063.5|21
1629898770000|2021-08-25 13:39:30|7066.9|7064.1|7064.4|7061.6|7067|7064.2|7063.8|7061|154
1629898780000|2021-08-25 13:39:40|7064.3|7061.5|7063.4|7060.6|7064.5|7061.7|7061.4|7058.6|26
1629898790000|2021-08-25 13:39:50|7062.9|7060.1|7062.4|7059.6|7062.9|7060.1|7061.3|7058.5|53
1629898800000|2021-08-25 13:40:00|7062.3|7059.5|7064.4|7061.6|7064.4|7061.6|7062|7059.2|46
1629898810000|2021-08-25 13:40:10|7065.5|7062.7|7075|7072.2|7075.5|7072.7|7065.5|7062.7|27
1629898820000|2021-08-25 13:40:20|7074.9|7072.1|7069.5|7066.7|7075.3|7072.5|7069.4|7066.6|52
1629898830000|2021-08-25 13:40:30|7069.4|7066.6|7071.5|7068.7|7071.5|7068.7|7066.5|7063.7|117
1629898840000|2021-08-25 13:40:40|7071.8|7069|7072.8|7070|7072.9|7070.1|7071|7068.2|184
1629898850000|2021-08-25 13:40:50|7071.8|7069|7070.8|7068|7071.8|7069|7068.3|7065.5|56
1629898860000|2021-08-25 13:41:00|7070.3|7067.5|7069.3|7066.5|7070.3|7067.5|7066.8|7064|120
1629898870000|2021-08-25 13:41:10|7068.9|7066.1|7069.9|7067.1|7070.4|7067.6|7068.3|7065.5|43
1629898880000|2021-08-25 13:41:20|7069.8|7067|7068.9|7066.1|7070.4|7067.6|7068.3|7065.5|83
1629898890000|2021-08-25 13:41:30|7068.4|7065.6|7067.9|7065.1|7069.4|7066.6|7067.4|7064.6|30
1629898900000|2021-08-25 13:41:40|7067.8|7065|7065.8|7063|7067.8|7065|7063.8|7061|49
1629898910000|2021-08-25 13:41:50|7065.4|7062.6|7060.8|7058|7065.9|7063.1|7060.8|7058|15
1629898920000|2021-08-25 13:42:00|7060.3|7057.5|7060.4|7057.6|7061.5|7058.7|7059.3|7056.5|48
1629898930000|2021-08-25 13:42:10|7060.3|7057.5|7060.4|7057.6|7061.9|7059.1|7059.9|7057.1|26
1629898940000|2021-08-25 13:42:20|7060.3|7057.5|7062.5|7059.7|7063.3|7060.5|7059.4|7056.6|50
1629898950000|2021-08-25 13:42:30|7062.9|7060.1|7063.4|7060.6|7063.9|7061.1|7061.4|7058.6|77
1629898960000|2021-08-25 13:42:40|7063.9|7061.1|7061.3|7058.5|7064.4|7061.6|7061.3|7058.5|1
1629898970000|2021-08-25 13:42:50|7060.9|7058.1|7061.3|7058.5|7061.5|7058.7|7059.9|7057.1|11
1629898980000|2021-08-25 13:43:00|7060.9|7058.1|7058.4|7055.6|7060.9|7058.1|7056.4|7053.6|12
1629898990000|2021-08-25 13:43:10|7058.3|7055.5|7058.4|7055.6|7058.9|7056.1|7058|7055.2|3
1629899000000|2021-08-25 13:43:20|7058.3|7055.5|7058.3|7055.5|7059|7056.2|7058.3|7055.5|7
1629899010000|2021-08-25 13:43:30|7059.3|7056.5|7057.3|7054.5|7059.3|7056.5|7056.3|7053.5|25
1629899020000|2021-08-25 13:43:40|7057.2|7054.4|7054.3|7051.5|7057.2|7054.4|7053.9|7051.1|18
1629899030000|2021-08-25 13:43:50|7053.9|7051.1|7052.3|7049.5|7053.9|7051.1|7051.3|7048.5|34
1629899040000|2021-08-25 13:44:00|7052.2|7049.4|7051.4|7048.6|7052.2|7049.4|7049.8|7047|71
1629899050000|2021-08-25 13:44:10|7051.5|7048.7|7051.4|7048.6|7052.4|7049.6|7050.3|7047.5|4
1629899060000|2021-08-25 13:44:20|7052.3|7049.5|7051.4|7048.6|7052.3|7049.5|7051.4|7048.6|16
1629899070000|2021-08-25 13:44:30|7051.9|7049.1|7053.9|7051.1|7053.9|7051.1|7051.5|7048.7|12
1629899080000|2021-08-25 13:44:40|7053.5|7050.7|7055.4|7052.6|7055.4|7052.6|7053.5|7050.7|18
1629899090000|2021-08-25 13:44:50|7055.3|7052.5|7057.4|7054.6|7057.4|7054.6|7054.9|7052.1|6
1629899100000|2021-08-25 13:45:00|7057.5|7054.7|7050.4|7047.6|7058|7055.2|7050.3|7047.5|25
1629899110000|2021-08-25 13:45:10|7051.3|7048.5|7046.4|7043.6|7051.3|7048.5|7040.8|7038|278
1629899120000|2021-08-25 13:45:20|7046.5|7043.7|7048.8|7046|7050.3|7047.5|7046.5|7043.7|24
1629899130000|2021-08-25 13:45:30|7047.8|7045|7049.9|7047.1|7050.9|7048.1|7047.8|7045|11
1629899140000|2021-08-25 13:45:40|7050.3|7047.5|7051.4|7048.6|7052.4|7049.6|7050.3|7047.5|39
1629899150000|2021-08-25 13:45:50|7051.3|7048.5|7050.8|7048|7051.9|7049.1|7049.8|7047|3
1629899160000|2021-08-25 13:46:00|7052.4|7049.6|7053.8|7051|7053.8|7051|7051.3|7048.5|77
1629899170000|2021-08-25 13:46:10|7053.9|7051.1|7058.4|7055.6|7058.4|7055.6|7053.8|7051|90
1629899180000|2021-08-25 13:46:20|7058.3|7055.5|7057.3|7054.5|7058.5|7055.7|7056.4|7053.6|10
1629899190000|2021-08-25 13:46:30|7056.5|7053.7|7056.9|7054.1|7056.9|7054.1|7054.9|7052.1|8
1629899200000|2021-08-25 13:46:40|7056.4|7053.6|7057.9|7055.1|7058.3|7055.5|7056.4|7053.6|3
1629899210000|2021-08-25 13:46:50|7057.8|7055|7057.3|7054.5|7058|7055.2|7057.3|7054.5|3
1629899220000|2021-08-25 13:47:00|7056.9|7054.1|7051.4|7048.6|7056.9|7054.1|7050.8|7048|25
1629899230000|2021-08-25 13:47:10|7051.5|7048.7|7052.2|7049.4|7053.2|7050.4|7051.5|7048.7|1
1629899240000|2021-08-25 13:47:20|7051.9|7049.1|7053.4|7050.6|7053.4|7050.6|7050.8|7048|2
1629899250000|2021-08-25 13:47:30|7053.3|7050.5|7052.4|7049.6|7054.4|7051.6|7052.4|7049.6|3
1629899260000|2021-08-25 13:47:40|7052.9|7050.1|7051.3|7048.5|7053.5|7050.7|7051.3|7048.5|2
1629899270000|2021-08-25 13:47:50|7050.8|7048|7051.4|7048.6|7052|7049.2|7050|7047.2|7
1629899280000|2021-08-25 13:48:00|7051.3|7048.5|7051.5|7048.7|7051.5|7048.7|7049.4|7046.6|21
1629899290000|2021-08-25 13:48:10|7051.4|7048.6|7051|7048.2|7052.4|7049.6|7050.4|7047.6|77
1629899300000|2021-08-25 13:48:20|7051.5|7048.7|7051.9|7049.1|7052.3|7049.5|7051.5|7048.7|69
1629899310000|2021-08-25 13:48:30|7051.5|7048.7|7051.9|7049.1|7052|7049.2|7049.9|7047.1|14
1629899320000|2021-08-25 13:48:40|7052|7049.2|7051.9|7049.1|7053|7050.2|7051.5|7048.7|37
1629899330000|2021-08-25 13:48:50|7052|7049.2|7051.3|7048.5|7052|7049.2|7051.3|7048.5|11
1629899340000|2021-08-25 13:49:00|7051.4|7048.6|7046|7043.2|7051.4|7048.6|7044.5|7041.7|24
1629899350000|2021-08-25 13:49:10|7045.9|7043.1|7048.4|7045.6|7048.5|7045.7|7045.4|7042.6|9
1629899360000|2021-08-25 13:49:20|7049.3|7046.5|7052.3|7049.5|7052.4|7049.6|7048.4|7045.6|45
1629899370000|2021-08-25 13:49:30|7051.9|7049.1|7057.4|7054.6|7059.4|7056.6|7051.8|7049|81
1629899380000|2021-08-25 13:49:40|7058|7055.2|7057.4|7054.6|7059.8|7057|7056.9|7054.1|52
1629899390000|2021-08-25 13:49:50|7057.9|7055.1|7058.9|7056.1|7058.9|7056.1|7057.4|7054.6|6
1629899400000|2021-08-25 13:50:00|7058.4|7055.6|7059.4|7056.6|7059.4|7056.6|7056.9|7054.1|37
1629899410000|2021-08-25 13:50:10|7059.9|7057.1|7061.9|7059.1|7062.3|7059.5|7059.4|7056.6|111
1629899420000|2021-08-25 13:50:20|7062.4|7059.6|7061.5|7058.7|7062.4|7059.6|7061.4|7058.6|129
1629899430000|2021-08-25 13:50:30|7060.7|7057.9|7059.4|7056.6|7060.7|7057.9|7058.9|7056.1|6
1629899440000|2021-08-25 13:50:40|7060.4|7057.6|7061.5|7058.7|7061.5|7058.7|7060.4|7057.6|20
1629899450000|2021-08-25 13:50:50|7061.4|7058.6|7061.5|7058.7|7062.4|7059.6|7060|7057.2|5
1629899460000|2021-08-25 13:51:00|7061.9|7059.1|7060.9|7058.1|7062.4|7059.6|7059.4|7056.6|17
1629899470000|2021-08-25 13:51:10|7060.4|7057.6|7061.4|7058.6|7061.5|7058.7|7059.5|7056.7|2
1629899480000|2021-08-25 13:51:20|7060.5|7057.7|7057.4|7054.6|7060.5|7057.7|7057.3|7054.5|20
1629899490000|2021-08-25 13:51:30|7058.4|7055.6|7056.8|7054|7058.4|7055.6|7056.4|7053.6|0
1629899500000|2021-08-25 13:51:40|7056.4|7053.6|7053.4|7050.6|7057.4|7054.6|7052.4|7049.6|6
1629899510000|2021-08-25 13:51:50|7053.3|7050.5|7054.4|7051.6|7054.4|7051.6|7051.3|7048.5|134
1629899520000|2021-08-25 13:52:00|7053.4|7050.6|7055.4|7052.6|7055.4|7052.6|7053.4|7050.6|0
1629899530000|2021-08-25 13:52:10|7056.4|7053.6|7058.9|7056.1|7058.9|7056.1|7056.4|7053.6|17
1629899540000|2021-08-25 13:52:20|7058.5|7055.7|7058.4|7055.6|7058.9|7056.1|7057.9|7055.1|11
1629899550000|2021-08-25 13:52:30|7058.9|7056.1|7056.9|7054.1|7059.4|7056.6|7056.9|7054.1|6
1629899560000|2021-08-25 13:52:40|7057.4|7054.6|7057.3|7054.5|7058.9|7056.1|7056.9|7054.1|9
1629899570000|2021-08-25 13:52:50|7056.5|7053.7|7061.9|7059.1|7061.9|7059.1|7056.4|7053.6|6
1629899580000|2021-08-25 13:53:00|7061.4|7058.6|7059.4|7056.6|7061.4|7058.6|7058.4|7055.6|10
1629899590000|2021-08-25 13:53:10|7059.3|7056.5|7057.9|7055.1|7060.4|7057.6|7057.8|7055|76
1629899600000|2021-08-25 13:53:20|7057.8|7055|7060.8|7058|7060.9|7058.1|7057.8|7055|4
1629899610000|2021-08-25 13:53:30|7060.9|7058.1|7059.8|7057|7060.9|7058.1|7058.9|7056.1|7
1629899620000|2021-08-25 13:53:40|7058.9|7056.1|7057.8|7055|7058.9|7056.1|7057.8|7055|0
1629899630000|2021-08-25 13:53:50|7057.9|7055.1|7055.9|7053.1|7057.9|7055.1|7053.9|7051.1|13
1629899640000|2021-08-25 13:54:00|7056.4|7053.6|7055.4|7052.6|7056.8|7054|7052.4|7049.6|63
1629899650000|2021-08-25 13:54:10|7054.4|7051.6|7053.3|7050.5|7057.9|7055.1|7053.3|7050.5|99
1629899660000|2021-08-25 13:54:20|7053.4|7050.6|7053.9|7051.1|7053.9|7051.1|7052.3|7049.5|20
1629899670000|2021-08-25 13:54:30|7054.4|7051.6|7056.4|7053.6|7056.4|7053.6|7052|7049.2|41
1629899680000|2021-08-25 13:54:40|7056.3|7053.5|7054.9|7052.1|7056.3|7053.5|7054.4|7051.6|2
1629899690000|2021-08-25 13:54:50|7054.8|7052|7053.3|7050.5|7054.8|7052|7053.3|7050.5|6
1629899700000|2021-08-25 13:55:00|7053.4|7050.6|7049.4|7046.6|7053.4|7050.6|7048.9|7046.1|23
1629899710000|2021-08-25 13:55:10|7049.3|7046.5|7048.3|7045.5|7049.3|7046.5|7047.9|7045.1|6
1629899720000|2021-08-25 13:55:20|7047.9|7045.1|7049.9|7047.1|7050.4|7047.6|7047.4|7044.6|45
1629899730000|2021-08-25 13:55:30|7049.4|7046.6|7050.9|7048.1|7050.9|7048.1|7048.9|7046.1|29
1629899740000|2021-08-25 13:55:40|7050.8|7048|7050.3|7047.5|7051.3|7048.5|7048.9|7046.1|9
1629899750000|2021-08-25 13:55:50|7050.4|7047.6|7047.8|7045|7050.7|7047.9|7047.2|7044.4|177
1629899760000|2021-08-25 13:56:00|7047.7|7044.9|7048.2|7045.4|7048.3|7045.5|7042.3|7039.5|144
1629899770000|2021-08-25 13:56:10|7048.7|7045.9|7048.9|7046.1|7049.3|7046.5|7048.2|7045.4|47
1629899780000|2021-08-25 13:56:20|7049|7046.2|7049.2|7046.4|7049.3|7046.5|7047.3|7044.5|44
1629899790000|2021-08-25 13:56:30|7048.3|7045.5|7045.2|7042.4|7048.3|7045.5|7045.2|7042.4|27
1629899800000|2021-08-25 13:56:40|7044.8|7042|7046.2|7043.4|7046.2|7043.4|7044.8|7042|20
1629899810000|2021-08-25 13:56:50|7046.3|7043.5|7047.2|7044.4|7048.7|7045.9|7046.2|7043.4|35
1629899820000|2021-08-25 13:57:00|7045.7|7042.9|7046.2|7043.4|7046.3|7043.5|7043.7|7040.3|138
1629899830000|2021-08-25 13:57:10|7046.3|7043.5|7045.3|7042.5|7047.7|7044.9|7043.5|7040.7|203
1629899840000|2021-08-25 13:57:20|7045.7|7042.9|7046.8|7044|7048.2|7045.4|7044.3|7041.5|37
1629899850000|2021-08-25 13:57:30|7047.3|7044.5|7046.3|7043.5|7047.3|7044.5|7045.8|7043|12
1629899860000|2021-08-25 13:57:40|7046.2|7043.4|7043.8|7041|7046.3|7043.5|7043.8|7041|9
1629899870000|2021-08-25 13:57:50|7042.7|7039.9|7040.8|7038|7043.2|7040.4|7039.2|7036.4|23
1629899880000|2021-08-25 13:58:00|7040.7|7037.9|7043.4|7040.6|7043.4|7040.6|7039.7|7036.9|35
1629899890000|2021-08-25 13:58:10|7044.3|7041.5|7051.2|7048.4|7052.3|7049.5|7044.3|7041.5|126
1629899900000|2021-08-25 13:58:20|7050.7|7047.9|7049.4|7046.6|7051.5|7048.5|7049.4|7046.6|290
1629899910000|2021-08-25 13:58:30|7049.9|7047.1|7051.9|7049.1|7052.5|7049.6|7049.9|7047.1|14
1629899920000|2021-08-25 13:58:40|7051.4|7048.6|7048.4|7045.6|7052.4|7049.6|7047.4|7044.6|60
1629899930000|2021-08-25 13:58:50|7048.3|7045.5|7047.9|7045.1|7048.9|7046.1|7047.9|7045.1|9
1629899940000|2021-08-25 13:59:00|7048.3|7045.5|7044.9|7042.1|7048.4|7045.6|7044.9|7042.1|50
1629899950000|2021-08-25 13:59:10|7045.4|7042.6|7048.4|7045.6|7048.4|7045.6|7044.4|7041.6|15
1629899960000|2021-08-25 13:59:20|7048.3|7045.5|7047.4|7044.6|7048.4|7045.6|7047.4|7044.6|6
1629899970000|2021-08-25 13:59:30|7047.3|7044.5|7047.4|7044.6|7047.4|7044.6|7047.3|7044.5|26
1629899980000|2021-08-25 13:59:40|7048.3|7045.5|7048.8|7046|7048.9|7046.1|7047.8|7045|5
1629899990000|2021-08-25 13:59:50|7048.9|7046.1|7051.9|7049.1|7052.9|7050.1|7048.4|7045.6|9
1629900000000|2021-08-25 14:00:00|7051.8|7049|7052.2|7049.4|7054.3|7051.5|7051.3|7048.5|74
1629900010000|2021-08-25 14:00:10|7052.7|7049.9|7049.2|7046.4|7052.7|7049.9|7048.9|7045.9|13
1629900020000|2021-08-25 14:00:20|7049.3|7046.5|7053.7|7050.9|7054.2|7051.4|7049.3|7046.5|26
1629900030000|2021-08-25 14:00:30|7053.2|7050.4|7054.3|7051.5|7054.8|7052|7052.7|7049.9|52
1629900040000|2021-08-25 14:00:40|7053.3|7050.5|7054.3|7051.5|7055.3|7052.5|7052.8|7050|18
1629900050000|2021-08-25 14:00:50|7054.2|7051.4|7053.2|7050.4|7054.3|7051.5|7053.2|7050.4|11
1629900060000|2021-08-25 14:01:00|7053.3|7050.5|7049.4|7046.6|7053.3|7050.5|7046.9|7044.1|40
1629900070000|2021-08-25 14:01:10|7049.9|7047.1|7051.4|7048.6|7051.9|7049.1|7049.8|7047|3
1629900080000|2021-08-25 14:01:20|7051.3|7048.5|7051.7|7048.9|7052.3|7049.5|7051.3|7048.5|1
1629900090000|2021-08-25 14:01:30|7051.3|7048.5|7049.3|7046.5|7051.4|7048.6|7048.8|7046|1
1629900100000|2021-08-25 14:01:40|7049.4|7046.6|7048.8|7046|7049.4|7046.6|7048.8|7046|3
1629900110000|2021-08-25 14:01:50|7048.7|7045.9|7054.4|7051.6|7055.4|7052.6|7047.8|7045|62
1629900120000|2021-08-25 14:02:00|7054.8|7052|7053.3|7050.5|7054.9|7052.1|7052.4|7049.6|5
1629900130000|2021-08-25 14:02:10|7053.4|7050.6|7053.7|7050.9|7053.9|7051.1|7053.3|7050.5|7
1629900140000|2021-08-25 14:02:20|7053.8|7051|7058.3|7055.5|7058.4|7055.6|7053.8|7051|9
1629900150000|2021-08-25 14:02:30|7057.8|7055|7059.8|7057|7060.4|7057.6|7057.4|7054.6|13
1629900160000|2021-08-25 14:02:40|7059.3|7056.5|7059.9|7057.1|7060.8|7058|7057.4|7054.6|18
1629900170000|2021-08-25 14:02:50|7060.4|7057.6|7058.4|7055.6|7060.9|7058.1|7058.3|7055.5|2
1629900180000|2021-08-25 14:03:00|7058.9|7056.1|7059.4|7056.6|7061.8|7057.8|7057.9|7055.1|32
1629900190000|2021-08-25 14:03:10|7059.3|7056.5|7058.4|7055.6|7059.3|7056.5|7057.4|7054.6|9
1629900200000|2021-08-25 14:03:20|7058.3|7055.5|7058.4|7055.6|7058.4|7055.6|7057.3|7054.5|18
1629900210000|2021-08-25 14:03:30|7058.3|7055.5|7064.4|7061.6|7064.4|7061.6|7057.9|7055.1|43
1629900220000|2021-08-25 14:03:40|7063.9|7061.1|7061.9|7059.1|7063.9|7061.1|7061.8|7059|78
1629900230000|2021-08-25 14:03:50|7062.4|7059.6|7061.4|7058.6|7062.9|7060.1|7061.4|7058.6|4
1629900240000|2021-08-25 14:04:00|7061.3|7058.5|7060.4|7057.6|7061.3|7058.5|7057.9|7055.1|18
1629900250000|2021-08-25 14:04:10|7059.9|7057.1|7053.9|7051.1|7059.9|7057.1|7052.9|7050.1|120
1629900260000|2021-08-25 14:04:20|7053.4|7050.6|7054.4|7051.6|7054.4|7051.6|7052.9|7050.1|17
1629900270000|2021-08-25 14:04:30|7054.9|7052.1|7056.3|7053.5|7056.4|7053.6|7054.9|7052.1|4
1629900280000|2021-08-25 14:04:40|7055.4|7052.6|7057.4|7054.6|7058.3|7055.5|7055.3|7052.5|21
1629900290000|2021-08-25 14:04:50|7057.3|7054.5|7057.8|7055|7058.9|7056.1|7057.3|7054.5|2
1629900300000|2021-08-25 14:05:00|7057.3|7054.5|7052.3|7049.5|7057.4|7054.6|7051.3|7048.5|36
1629900310000|2021-08-25 14:05:10|7052.4|7049.6|7050.9|7048.1|7052.9|7050.1|7049.9|7047.1|59
1629900320000|2021-08-25 14:05:20|7050.4|7047.6|7049.9|7047.1|7050.4|7047.6|7048.8|7046|21
1629900330000|2021-08-25 14:05:30|7050.4|7047.6|7050.4|7047.6|7051.4|7048.6|7050.4|7047.6|24
1629900340000|2021-08-25 14:05:40|7050.3|7047.5|7051.4|7048.6|7051.9|7049.1|7050.3|7047.5|2
1629900350000|2021-08-25 14:05:50|7051.8|7049|7046.9|7044.1|7051.8|7049|7046.9|7044.1|51
1629900360000|2021-08-25 14:06:00|7047.3|7044.5|7047.6|7044.8|7048.3|7045.5|7046.4|7043.6|12
1629900370000|2021-08-25 14:06:10|7047.7|7044.9|7048.6|7045.8|7049.3|7046.5|7046.2|7043.4|60
1629900380000|2021-08-25 14:06:20|7048.7|7045.9|7049.4|7046.6|7049.4|7046.6|7047.3|7044.5|8
1629900390000|2021-08-25 14:06:30|7049.8|7047|7050.9|7048.1|7052.4|7049.6|7049.3|7046.5|364
1629900400000|2021-08-25 14:06:40|7050.8|7048|7048.5|7045.7|7050.8|7048|7048.4|7045.6|1
1629900410000|2021-08-25 14:06:50|7049.3|7046.5|7049.4|7046.6|7050.4|7047.6|7048.8|7046|25
1629900420000|2021-08-25 14:07:00|7049.8|7047|7047.9|7045.1|7049.9|7047.1|7047.8|7045|23
1629900430000|2021-08-25 14:07:10|7048.4|7045.6|7052.4|7049.6|7052.4|7049.6|7047.9|7045.1|20
1629900440000|2021-08-25 14:07:20|7051.4|7048.6|7052|7049.2|7052.6|7049.8|7050.4|7047.6|123
1629900450000|2021-08-25 14:07:30|7052.1|7049.3|7052.4|7049.6|7052.6|7049.8|7051.5|7048.7|1
1629900460000|2021-08-25 14:07:40|7052.6|7049.8|7053.4|7050.6|7053.5|7050.7|7052.4|7049.6|11
1629900470000|2021-08-25 14:07:50|7053.5|7050.7|7051.5|7048.7|7053.9|7051.1|7051.4|7048.6|31
1629900480000|2021-08-25 14:08:00|7051.9|7049.1|7051.4|7048.6|7053|7050.2|7051.4|7048.6|42
1629900490000|2021-08-25 14:08:10|7051.5|7048.7|7053.4|7050.6|7053.6|7050.8|7051.5|7048.7|13
1629900500000|2021-08-25 14:08:20|7052.9|7050.1|7052.3|7049.5|7052.9|7050.1|7051.9|7049.1|19
1629900510000|2021-08-25 14:08:30|7051.9|7049.1|7053.1|7050.3|7054.6|7051.8|7051.9|7049.1|28
1629900520000|2021-08-25 14:08:40|7052.4|7049.6|7051.5|7048.7|7053.5|7050.7|7051.4|7048.6|1
1629900530000|2021-08-25 14:08:50|7051.4|7048.6|7051.4|7048.6|7052.5|7049.7|7051.4|7048.6|35
1629900540000|2021-08-25 14:09:00|7051.5|7048.7|7049.3|7046.5|7051.5|7048.7|7046.8|7044|24
1629900550000|2021-08-25 14:09:10|7049.8|7047|7050.3|7047.5|7051.3|7048.5|7049.8|7047|5
1629900560000|2021-08-25 14:09:20|7050.2|7047.4|7049.8|7047|7050.4|7047.6|7047.9|7045.1|11
1629900570000|2021-08-25 14:09:30|7049.9|7047.1|7049.8|7047|7050.4|7047.6|7049.8|7047|0
1629900580000|2021-08-25 14:09:40|7050.3|7047.5|7043.9|7041.1|7050.3|7047.5|7043.3|7040.5|32
1629900590000|2021-08-25 14:09:50|7044.4|7041.6|7046.4|7043.6|7047.4|7044.6|7044.4|7041.6|40
1629900600000|2021-08-25 14:10:00|7047|7044.2|7048.4|7045.6|7049.4|7046.6|7045.9|7043.1|11
1629900610000|2021-08-25 14:10:10|7048.9|7046.1|7049|7046.2|7049|7046.2|7048.4|7045.6|2
1629900620000|2021-08-25 14:10:20|7049.3|7046.5|7050.4|7047.6|7052.3|7049.5|7048.3|7045.5|7
1629900630000|2021-08-25 14:10:30|7050.9|7048.1|7050.3|7047.5|7052.4|7049.6|7050|7047.2|8
1629900640000|2021-08-25 14:10:40|7049.8|7047|7049.5|7046.7|7051.5|7048.7|7049.4|7046.6|5
1629900650000|2021-08-25 14:10:50|7049.3|7046.5|7049.9|7047.1|7049.9|7047.1|7049.3|7046.5|1
1629900660000|2021-08-25 14:11:00|7049.5|7046.7|7049.4|7046.6|7049.5|7046.7|7049.3|7046.5|8
1629900670000|2021-08-25 14:11:10|7049.9|7047.1|7052.3|7049.5|7052.4|7049.6|7049.6|7046.8|7
1629900680000|2021-08-25 14:11:20|7052|7049.2|7050|7047.2|7052.5|7049.7|7050|7047.2|2
1629900690000|2021-08-25 14:11:30|7050.4|7047.6|7052.3|7049.5|7054|7051.2|7050.4|7047.6|16
1629900700000|2021-08-25 14:11:40|7051.4|7048.6|7053.3|7050.5|7053.9|7051.1|7051.4|7048.6|16
1629900710000|2021-08-25 14:11:50|7052.3|7049.5|7049.3|7046.5|7052.4|7049.6|7049.3|7046.5|17
1629900720000|2021-08-25 14:12:00|7048.9|7046.1|7048.8|7046|7052|7049.1|7048.4|7045|10
1629900730000|2021-08-25 14:12:10|7048.3|7045.5|7048.3|7045.5|7048.8|7046|7046.9|7043.4|4
1629900740000|2021-08-25 14:12:20|7047.8|7045|7047.8|7045|7048.3|7045.5|7047.3|7044.5|18
1629900750000|2021-08-25 14:12:30|7047.4|7044.6|7048.3|7045.5|7048.3|7045.5|7047.3|7044.5|1
1629900760000|2021-08-25 14:12:40|7047.8|7045|7045.8|7043|7047.9|7045.1|7045.3|7042.5|29
1629900770000|2021-08-25 14:12:50|7046.3|7043.5|7045.9|7043.1|7046.4|7043.6|7044|7041.2|47
1629900780000|2021-08-25 14:13:00|7046|7043.2|7041.9|7039.1|7046.4|7043.6|7041.9|7039.1|20
1629900790000|2021-08-25 14:13:10|7042|7039.2|7041.4|7038.6|7042.4|7039.6|7041.3|7038.5|117
1629900800000|2021-08-25 14:13:20|7040.5|7037.7|7040.3|7037.5|7040.5|7037.7|7038.4|7035.6|21
1629900810000|2021-08-25 14:13:30|7040.4|7037.6|7039.9|7037.1|7041.4|7038.6|7039.4|7036.6|17
1629900820000|2021-08-25 14:13:40|7039.4|7036.6|7040|7037.2|7040.5|7037.7|7038.8|7036|16
1629900830000|2021-08-25 14:13:50|7039.9|7037.1|7040.5|7037.7|7040.6|7037.7|7039.9|7036.6|26
1629900840000|2021-08-25 14:14:00|7040.4|7037.6|7040.4|7037.6|7041.3|7038.5|7038|7035.2|29
1629900850000|2021-08-25 14:14:10|7040|7037.2|7040|7037.2|7040.5|7037.7|7038.8|7036|15
1629900860000|2021-08-25 14:14:20|7039.5|7036.7|7043.1|7040.3|7043.5|7040.7|7039.5|7036.7|102
1629900870000|2021-08-25 14:14:30|7043.5|7040.7|7046.1|7043.3|7046.6|7043.8|7043.5|7040.7|22
1629900880000|2021-08-25 14:14:40|7046|7043.2|7046.5|7043.7|7046.6|7043.8|7045.7|7042.9|27
1629900890000|2021-08-25 14:14:50|7046.6|7043.8|7051.5|7048.7|7052.1|7049.3|7046.5|7043.7|7
1629900900000|2021-08-25 14:15:00|7050|7047.2|7052.1|7049.3|7053.1|7050.3|7050|7047.2|31
1629900910000|2021-08-25 14:15:10|7052.2|7049.4|7052.5|7049.7|7053.5|7050.7|7052|7049.2|8
1629900920000|2021-08-25 14:15:20|7052|7049.2|7052|7049.2|7053|7050.2|7051|7048.2|24
1629900930000|2021-08-25 14:15:30|7052.1|7049.3|7052.6|7049.8|7053.1|7050.3|7052.1|7049.3|14
1629900940000|2021-08-25 14:15:40|7052.5|7049.7|7049.5|7046.7|7052.6|7049.8|7049.5|7046.7|7
1629900950000|2021-08-25 14:15:50|7048.5|7045.7|7046.6|7043.8|7048.5|7045.7|7045.7|7042.9|56
1629900960000|2021-08-25 14:16:00|7047|7044.2|7045.5|7042.7|7047.5|7044.7|7045.5|7042.7|9
1629900970000|2021-08-25 14:16:10|7046|7043.2|7044.6|7041.8|7046.5|7043.7|7044|7041.2|28
1629900980000|2021-08-25 14:16:20|7045.1|7042.3|7041.5|7038.7|7045.1|7042.3|7041.5|7038.7|25
1629900990000|2021-08-25 14:16:30|7041.1|7038.3|7041.6|7038.8|7042.2|7039.4|7041.1|7038.3|12
1629901000000|2021-08-25 14:16:40|7041.5|7038.7|7039.6|7036.8|7041.5|7038.7|7039.1|7036.3|110
1629901010000|2021-08-25 14:16:50|7040.2|7037.4|7038.7|7035.9|7040.7|7037.9|7037.6|7034.8|41
1629901020000|2021-08-25 14:17:00|7038.6|7035.8|7039.1|7036.3|7041.1|7038.3|7038.6|7035.8|42
1629901030000|2021-08-25 14:17:10|7039.2|7036.4|7040.2|7037.4|7041.2|7038.4|7038.7|7035.9|73
1629901040000|2021-08-25 14:17:20|7040.7|7037.9|7040.2|7037.4|7041.2|7038.4|7040.1|7037.3|57
1629901050000|2021-08-25 14:17:30|7040.1|7037.3|7039.2|7036.4|7040.1|7037.3|7039.2|7036.4|16
1629901060000|2021-08-25 14:17:40|7040.1|7037.3|7041.6|7038.8|7042|7039.2|7040.1|7037.3|13
1629901070000|2021-08-25 14:17:50|7041.7|7038.9|7041.5|7038.7|7042.2|7039.4|7041.1|7038.3|36
1629901080000|2021-08-25 14:18:00|7041.1|7038.3|7039.6|7036.8|7041.2|7038.4|7039.5|7036.7|10
1629901090000|2021-08-25 14:18:10|7039.5|7036.7|7042.6|7039.8|7042.6|7039.8|7039.5|7036.7|1
1629901100000|2021-08-25 14:18:20|7042.7|7039.9|7043.6|7040.8|7045.2|7042.4|7042.7|7039.9|62
1629901110000|2021-08-25 14:18:30|7044|7041.2|7044.6|7041.8|7045.1|7042.3|7044|7041.2|33
1629901120000|2021-08-25 14:18:40|7044.1|7041.3|7043.6|7040.8|7044.1|7041.3|7043.6|7040.8|4
1629901130000|2021-08-25 14:18:50|7044.2|7041.4|7044.1|7041.3|7044.6|7041.8|7043.6|7040.8|6
1629901140000|2021-08-25 14:19:00|7044.2|7041.4|7042.6|7039.8|7044.7|7041.9|7041.6|7038.8|32
1629901150000|2021-08-25 14:19:10|7043.6|7040.8|7041.6|7038.8|7043.7|7040.9|7041.6|7038.8|14
1629901160000|2021-08-25 14:19:20|7041.7|7038.9|7042.1|7039.3|7043.1|7040.3|7041.6|7038.8|3
1629901170000|2021-08-25 14:19:30|7042|7039.2|7042.5|7039.7|7042.5|7039.7|7042|7039.2|42
1629901180000|2021-08-25 14:19:40|7042.1|7039.3|7040.1|7037.3|7043.1|7040.3|7039.5|7036.7|144
1629901190000|2021-08-25 14:19:50|7041|7038.2|7041.1|7038.3|7041.6|7038.8|7041|7038.2|4
1629901200000|2021-08-25 14:20:00|7041.6|7038.8|7041.1|7038.3|7041.7|7038.9|7041.1|7038.3|12
1629901210000|2021-08-25 14:20:10|7041.2|7038.4|7040.6|7037.8|7042.7|7039.9|7040.6|7037.8|8
1629901220000|2021-08-25 14:20:20|7040.1|7037.3|7038.5|7035.7|7040.1|7037.3|7038.5|7035.7|7
1629901230000|2021-08-25 14:20:30|7038.1|7035.3|7031.5|7028.7|7038.1|7035.3|7030.5|7027.7|250
1629901240000|2021-08-25 14:20:40|7031|7028.2|7031.6|7028.8|7033|7030.2|7029.5|7026.7|54
1629901250000|2021-08-25 14:20:50|7031.7|7028.9|7034.1|7031.3|7034.2|7031.4|7030.7|7027.9|102
1629901260000|2021-08-25 14:21:00|7033.2|7030.4|7037.2|7034.4|7037.7|7034.9|7032.7|7029.9|37
1629901270000|2021-08-25 14:21:10|7037.7|7034.9|7039.6|7036.8|7040.1|7037.3|7037.6|7034.8|14
1629901280000|2021-08-25 14:21:20|7038.7|7035.9|7037.6|7034.8|7038.7|7035.9|7037.2|7034.4|25
1629901290000|2021-08-25 14:21:30|7037.7|7034.9|7040.7|7037.9|7040.7|7037.9|7037.7|7034.9|24
1629901300000|2021-08-25 14:21:40|7040.9|7038.1|7043.6|7040.8|7043.7|7040.9|7040.9|7038.1|38
1629901310000|2021-08-25 14:21:50|7043.7|7040.9|7043.6|7040.8|7045.1|7042.3|7042.6|7039.8|134
1629901320000|2021-08-25 14:22:00|7042.7|7039.9|7039.7|7036.9|7042.7|7039.9|7039.7|7036.9|5
1629901330000|2021-08-25 14:22:10|7040.7|7037.9|7040.7|7037.9|7040.7|7037.9|7040.7|7037.9|0
1629901340000|2021-08-25 14:22:20|7041.5|7038.7|7040.7|7037.9|7041.7|7038.9|7040.7|7037.9|13
1629901350000|2021-08-25 14:22:30|7039.2|7036.4|7040.7|7037.9|7041.2|7038.4|7039.2|7036.4|66
1629901360000|2021-08-25 14:22:40|7040.6|7037.8|7039.6|7036.8|7040.6|7037.8|7038.1|7035.3|46
1629901370000|2021-08-25 14:22:50|7039.7|7036.9|7041.6|7038.8|7041.7|7038.9|7039.7|7036.9|26
1629901380000|2021-08-25 14:23:00|7041.5|7038.7|7040.6|7037.8|7041.5|7038.7|7040|7037.2|2
1629901390000|2021-08-25 14:23:10|7040.5|7037.7|7040.5|7037.7|7040.6|7037.8|7040.1|7037.3|0
1629901400000|2021-08-25 14:23:20|7039.7|7036.9|7041.2|7038.4|7041.7|7038.9|7039.1|7036.3|14
1629901410000|2021-08-25 14:23:30|7041.7|7038.9|7043.7|7040.9|7043.7|7040.9|7041.7|7038.9|15
1629901420000|2021-08-25 14:23:40|7043.5|7040.7|7041.6|7038.8|7043.5|7040.7|7041.6|7038.8|33
1629901430000|2021-08-25 14:23:50|7041.7|7038.9|7040.6|7037.8|7042.7|7039.9|7039.7|7036.9|28
1629901440000|2021-08-25 14:24:00|7040.1|7037.3|7039.6|7036.8|7040.2|7037.4|7036.6|7033.8|28
1629901450000|2021-08-25 14:24:10|7040.1|7037.3|7038.1|7035.3|7040.1|7037.3|7038|7035.2|29
1629901460000|2021-08-25 14:24:20|7037.6|7034.8|7034.5|7031.7|7038.8|7035.3|7033.6|7028.8|117
1629901470000|2021-08-25 14:24:30|7034.6|7031.8|7033.6|7030.8|7034.6|7031.8|7033.5|7030.7|11
1629901480000|2021-08-25 14:24:40|7033.5|7030.7|7034.2|7031.4|7034.6|7031.8|7033.5|7030.7|4
1629901490000|2021-08-25 14:24:50|7034.5|7031.7|7034.1|7031.3|7034.6|7031.8|7033.6|7030.8|0
1629901500000|2021-08-25 14:25:00|7034.5|7031.7|7033|7030.2|7034.7|7031.9|7033|7030.2|31
1629901510000|2021-08-25 14:25:10|7033.6|7030.8|7033.1|7030.3|7034.1|7031.3|7031.6|7028.8|17
1629901520000|2021-08-25 14:25:20|7033.6|7030.8|7033|7030.2|7034.5|7031.7|7031.6|7028.8|30
1629901530000|2021-08-25 14:25:30|7032.6|7029.8|7030.5|7027.7|7032.6|7029.8|7030.1|7027.3|87
1629901540000|2021-08-25 14:25:40|7029.7|7026.9|7031|7028.2|7031.5|7028.7|7029.5|7026.7|4
1629901550000|2021-08-25 14:25:50|7030.2|7027.4|7029.7|7026.9|7031.1|7028.3|7029.6|7026.8|31
1629901560000|2021-08-25 14:26:00|7029.2|7026.4|7025.2|7022.4|7029.2|7026.4|7023.7|7020.9|136
1629901570000|2021-08-25 14:26:10|7025.7|7022.9|7025.2|7022.4|7026.2|7023.4|7023.7|7020.9|25
1629901580000|2021-08-25 14:26:20|7024.7|7021.9|7029.2|7026.4|7029.2|7026.4|7024.7|7021.9|23
1629901590000|2021-08-25 14:26:30|7029.3|7026.5|7028.2|7025.4|7029.3|7026.5|7027.7|7024.9|26
1629901600000|2021-08-25 14:26:40|7027.7|7024.9|7028.2|7025.4|7028.3|7025.5|7026.7|7023.9|8
1629901610000|2021-08-25 14:26:50|7028.3|7025.5|7028.2|7025.4|7028.3|7025.5|7026.7|7023.9|22
1629901620000|2021-08-25 14:27:00|7029.2|7026.4|7029.2|7026.4|7029.7|7026.9|7028.7|7025.9|9
1629901630000|2021-08-25 14:27:10|7029.7|7026.9|7035.8|7033|7035.8|7033|7029.7|7026.9|26
1629901640000|2021-08-25 14:27:20|7035.7|7032.9|7036.2|7033.4|7036.2|7033.4|7035.7|7032.9|2
1629901650000|2021-08-25 14:27:30|7035.6|7032.8|7036.6|7033.8|7037.7|7034.5|7035.2|7032.4|185
1629901660000|2021-08-25 14:27:40|7036.2|7033.4|7036.6|7033.8|7036.7|7033.9|7036.2|7033.4|4
1629901670000|2021-08-25 14:27:50|7034.9|7032.1|7037|7034.2|7037.5|7034.7|7034.7|7031.9|19
1629901680000|2021-08-25 14:28:00|7036.6|7033.8|7033.2|7030.4|7036.6|7033.8|7033.2|7029.8|82
1629901690000|2021-08-25 14:28:10|7033.6|7030.8|7035.2|7032.4|7036.2|7033.4|7033.6|7030.8|58
1629901700000|2021-08-25 14:28:20|7035.1|7032.3|7035.6|7032.8|7035.6|7032.8|7035.1|7032.3|0
1629901710000|2021-08-25 14:28:30|7036.1|7033.3|7036.2|7033.4|7036.2|7033.4|7036|7033.2|7
1629901720000|2021-08-25 14:28:40|7036|7033.2|7036|7033.2|7036.7|7033.2|7036|7032.7|3
1629901730000|2021-08-25 14:28:50|7035.5|7032.7|7033.5|7030.7|7035.5|7032.7|7033.5|7030.7|27
1629901740000|2021-08-25 14:29:00|7032|7029.2|7030.1|7027.3|7032.1|7029.3|7030|7026.7|124
1629901750000|2021-08-25 14:29:10|7030.5|7027.7|7033|7030.2|7033.6|7030.7|7030.5|7027.7|133
1629901760000|2021-08-25 14:29:20|7031.4|7028.6|7033.5|7030.7|7035.2|7030.7|7031.4|7025.1|50
1629901770000|2021-08-25 14:29:30|7033|7030.2|7035|7032.2|7036.1|7033.2|7033|7030.2|27
1629901780000|2021-08-25 14:29:40|7036.2|7033.4|7036.2|7033.4|7037.7|7033.8|7035.6|7032.8|140
1629901790000|2021-08-25 14:29:50|7037|7034.2|7041.2|7031.2|7041.2|7035.8|7037|7031.2|51
1629901800000|2021-08-25 14:30:00|7037.5|7034.7|7037.6|7034.8|7041.5|7038.7|7031.7|7028.9|127
1629901810000|2021-08-25 14:30:10|7037.2|7034.4|7051.1|7048.3|7051.2|7048.4|7037.2|7034.4|218
1629901820000|2021-08-25 14:30:20|7050|7047.2|7059.7|7056.9|7059.7|7056.9|7044.1|7040.2|255
1629901830000|2021-08-25 14:30:30|7060.9|7058.1|7057.8|7055|7062.4|7059.6|7053|7050.2|330
1629901840000|2021-08-25 14:30:40|7058.7|7055.9|7061.6|7058.8|7062.7|7059.8|7056.6|7053.8|498
1629901850000|2021-08-25 14:30:50|7061.7|7058.9|7060.7|7057.9|7063|7060.2|7060.7|7057.9|91
1629901860000|2021-08-25 14:31:00|7061.2|7058.4|7062.2|7059.4|7070.9|7064.7|7058.7|7055.9|237
1629901870000|2021-08-25 14:31:10|7062|7059.2|7062.2|7059.4|7064.4|7061.6|7060.2|7057.4|101
1629901880000|2021-08-25 14:31:20|7062.7|7059.9|7069.7|7066.9|7069.7|7066.9|7061.7|7058.9|137
1629901890000|2021-08-25 14:31:30|7069.2|7066.4|7072.2|7069.4|7073.2|7070.4|7065.2|7062.4|140
1629901900000|2021-08-25 14:31:40|7071.7|7068.9|7068.6|7065.8|7071.7|7068.9|7068.6|7065.8|113
1629901910000|2021-08-25 14:31:50|7068.7|7065.9|7069.1|7066.3|7069.1|7066.3|7063|7060.2|193
1629901920000|2021-08-25 14:32:00|7069.2|7066.4|7066.7|7063.9|7070.5|7067.7|7064.3|7061.5|40
1629901930000|2021-08-25 14:32:10|7066.6|7063.8|7064.6|7061.8|7066.6|7063.8|7063.7|7060.9|63
1629901940000|2021-08-25 14:32:20|7064.5|7061.7|7059.6|7056.8|7064.5|7061.7|7058.5|7055.7|131
1629901950000|2021-08-25 14:32:30|7059.5|7056.7|7058.5|7055.7|7060.1|7057.3|7057.5|7054.7|95
1629901960000|2021-08-25 14:32:40|7057.6|7054.8|7060.5|7057.7|7060.5|7057.7|7057.5|7054.7|85
1629901970000|2021-08-25 14:32:50|7061.1|7058.3|7063.5|7060.7|7064.1|7061.3|7061.1|7058.3|26
1629901980000|2021-08-25 14:33:00|7063.1|7060.3|7062.1|7059.3|7063.1|7060.3|7059.1|7056.3|36
1629901990000|2021-08-25 14:33:10|7062|7059.2|7057.6|7054.8|7062.1|7059.3|7057.6|7054.8|31
1629902000000|2021-08-25 14:33:20|7059|7056.2|7055.6|7052.8|7059.1|7056.3|7055.4|7052.6|57
1629902010000|2021-08-25 14:33:30|7056.1|7053.3|7055.6|7052.8|7057.1|7054.3|7054.6|7051.8|62
1629902020000|2021-08-25 14:33:40|7056.6|7053.8|7057.6|7054.8|7058.6|7055.8|7056.6|7053.8|33
1629902030000|2021-08-25 14:33:50|7056.6|7053.8|7053.6|7050.8|7056.6|7053.8|7052.1|7049.3|17
1629902040000|2021-08-25 14:34:00|7053.1|7050.3|7049.1|7046.3|7053.1|7050.3|7047.1|7044.3|98
1629902050000|2021-08-25 14:34:10|7048.6|7045.8|7049.6|7046.8|7050.6|7047.8|7048.6|7045.8|17
1629902060000|2021-08-25 14:34:20|7049.7|7046.9|7055.3|7052.5|7056.7|7053.9|7049.6|7046.8|68
1629902070000|2021-08-25 14:34:30|7055.7|7052.9|7058.2|7055.4|7058.3|7055.5|7055.7|7052.9|19
1629902080000|2021-08-25 14:34:40|7058.3|7055.5|7055.3|7052.5|7058.3|7055.5|7053.7|7050.9|60
1629902090000|2021-08-25 14:34:50|7055.2|7052.4|7055.3|7052.5|7058.8|7056|7054.8|7051.8|55
1629902100000|2021-08-25 14:35:00|7056.2|7053.4|7060.6|7057.8|7061.7|7058.9|7056.2|7053.4|248
1629902110000|2021-08-25 14:35:10|7060.2|7057.4|7061.8|7059|7061.8|7059|7059.1|7056.3|635
1629902120000|2021-08-25 14:35:20|7062.3|7059.5|7059.3|7056.5|7062.3|7059.5|7057.7|7054.9|66
1629902130000|2021-08-25 14:35:30|7059.2|7056.4|7057.6|7054.8|7060.8|7058|7057.6|7054.8|59
1629902140000|2021-08-25 14:35:40|7057.3|7054.5|7061.3|7058.5|7061.3|7058.5|7055.8|7053|36
1629902150000|2021-08-25 14:35:50|7061.8|7059|7058.1|7055.3|7061.8|7059|7058.1|7055.3|16
1629902160000|2021-08-25 14:36:00|7057.3|7054.5|7061.2|7058.4|7061.3|7058.5|7057.3|7054.5|45
1629902170000|2021-08-25 14:36:10|7061.3|7058.5|7065.2|7062.4|7065.8|7063|7061.3|7058.5|102
1629902180000|2021-08-25 14:36:20|7064.8|7062|7063.7|7060.9|7065.3|7062.5|7063.7|7060.9|28
1629902190000|2021-08-25 14:36:30|7063.2|7060.4|7063.7|7060.9|7064.3|7061.5|7062.8|7060|6
1629902200000|2021-08-25 14:36:40|7063.8|7061|7065.2|7062.4|7065.2|7062.4|7061.7|7058.9|23
1629902210000|2021-08-25 14:36:50|7065.3|7062.5|7065.8|7063|7066.8|7064|7064.8|7062|21
1629902220000|2021-08-25 14:37:00|7065.7|7062.9|7066.8|7064|7069.8|7067|7065.7|7062.9|180
1629902230000|2021-08-25 14:37:10|7066.9|7064.1|7069|7066.2|7069|7066.2|7066.3|7063.5|17
1629902240000|2021-08-25 14:37:20|7068.9|7066.1|7068.4|7065.6|7069.4|7066.6|7067.8|7065|25
1629902250000|2021-08-25 14:37:30|7068.3|7065.5|7065.9|7063.1|7068.9|7066.1|7065.8|7063|18
1629902260000|2021-08-25 14:37:40|7065|7062.2|7063.8|7061|7067.4|7064|7063.8|7061|409
1629902270000|2021-08-25 14:37:50|7064.3|7061.5|7063.8|7061|7064.8|7062|7062.3|7059.5|7
1629902280000|2021-08-25 14:38:00|7064.3|7061.5|7066.4|7063.6|7066.8|7064|7063.8|7060.9|44
1629902290000|2021-08-25 14:38:10|7066.3|7063.5|7068.8|7066|7068.8|7066|7065.8|7063|119
1629902300000|2021-08-25 14:38:20|7068.9|7066.1|7069.8|7067|7070.8|7068|7068.8|7066|29
1629902310000|2021-08-25 14:38:30|7069.3|7066.5|7068.8|7066|7070.3|7067.5|7068.8|7066|4
1629902320000|2021-08-25 14:38:40|7068.9|7066.1|7068.8|7066|7069.8|7067|7068.8|7066|6
1629902330000|2021-08-25 14:38:50|7068.3|7065.5|7066.4|7063.6|7069.8|7067|7066.3|7063.5|14
1629902340000|2021-08-25 14:39:00|7066.8|7064|7068.8|7066|7068.8|7066|7066.8|7064|3
1629902350000|2021-08-25 14:39:10|7068.7|7065.9|7064.3|7061.5|7068.8|7066|7063.8|7061|22
1629902360000|2021-08-25 14:39:20|7064.8|7062|7063.8|7061|7066.8|7064|7063.8|7061|29
1629902370000|2021-08-25 14:39:30|7064.3|7061.5|7062.8|7060|7064.8|7062|7061.8|7059|4
1629902380000|2021-08-25 14:39:40|7062.3|7059.5|7065.3|7062.5|7066.3|7063.5|7061.8|7059|65
1629902390000|2021-08-25 14:39:50|7064.8|7062|7065.3|7062.5|7066.3|7063.5|7064.8|7062|4
1629902400000|2021-08-25 14:40:00|7064.8|7062|7067|7064.2|7067.4|7064.6|7064.8|7062|8
1629902410000|2021-08-25 14:40:10|7068.3|7065.5|7072.8|7070|7072.9|7070.1|7068.3|7065.5|30
1629902420000|2021-08-25 14:40:20|7072.9|7070.1|7079|7076.2|7081.9|7079.1|7072.8|7070|416
1629902430000|2021-08-25 14:40:30|7078|7075.2|7078|7075.2|7078|7075.2|7076.5|7073.7|40
1629902440000|2021-08-25 14:40:40|7078.5|7075.7|7079.5|7076.7|7080|7077.2|7078.5|7075.7|15
1629902450000|2021-08-25 14:40:50|7078.9|7076.1|7082.5|7079.7|7082.5|7079.7|7078.9|7076.1|109
1629902460000|2021-08-25 14:41:00|7082.4|7079.6|7082.5|7079.7|7084.4|7081.6|7080.5|7077.7|45
1629902470000|2021-08-25 14:41:10|7080.7|7077.9|7080.9|7078.1|7082.5|7079.7|7080.4|7077.6|122
1629902480000|2021-08-25 14:41:20|7081|7078.2|7081.4|7078.6|7082.5|7079.7|7081|7078.2|8
1629902490000|2021-08-25 14:41:30|7081|7078.2|7080.9|7078.1|7081.4|7078.6|7079|7076.2|19
1629902500000|2021-08-25 14:41:40|7080.4|7077.6|7079.4|7076.6|7082.9|7080.1|7079.4|7076.6|11
1629902510000|2021-08-25 14:41:50|7079.5|7076.7|7080.4|7077.6|7081.9|7079.1|7079.5|7076.7|84
1629902520000|2021-08-25 14:42:00|7080.3|7077.5|7082.9|7080.1|7082.9|7080.1|7080|7077.2|20
1629902530000|2021-08-25 14:42:10|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|7081.9|7079.1|72
1629902540000|2021-08-25 14:42:20|7081|7078.2|7084.4|7081.6|7085.5|7082.7|7081|7078.2|106
1629902550000|2021-08-25 14:42:30|7083.9|7081.1|7083.4|7080.6|7083.9|7081.1|7082.4|7079.6|14
1629902560000|2021-08-25 14:42:40|7082.9|7080.1|7081|7078.2|7082.9|7080.1|7079.9|7077.1|8
1629902570000|2021-08-25 14:42:50|7080.8|7078|7080.5|7077.7|7081.9|7079.1|7079.9|7077.1|102
1629902580000|2021-08-25 14:43:00|7080.4|7077.6|7080.5|7077.7|7080.5|7077.7|7079|7076.2|74
1629902590000|2021-08-25 14:43:10|7081|7078.2|7082.9|7080.1|7083.4|7080.6|7080.9|7078.1|57
1629902600000|2021-08-25 14:43:20|7082.5|7079.7|7084|7081.2|7084.5|7081.7|7082.5|7079.7|16
1629902610000|2021-08-25 14:43:30|7084.5|7081.7|7084.5|7081.7|7086|7083.2|7084|7081.2|33
1629902620000|2021-08-25 14:43:40|7084.4|7081.6|7085|7082.2|7086.5|7083.7|7084|7081.2|15
1629902630000|2021-08-25 14:43:50|7085.5|7082.7|7087|7084.2|7087|7084.2|7085.5|7082.7|42
1629902640000|2021-08-25 14:44:00|7086.5|7083.7|7086.5|7083.7|7087.5|7084.7|7085|7082.2|154
1629902650000|2021-08-25 14:44:10|7086|7083.2|7087.6|7084.8|7087.6|7084.8|7085.5|7082.7|656
1629902660000|2021-08-25 14:44:20|7087.5|7084.7|7089|7086.2|7089.6|7086.8|7085.7|7082.9|82
1629902670000|2021-08-25 14:44:30|7089.1|7086.3|7089.1|7086.3|7089.5|7086.7|7088|7085.2|93
1629902680000|2021-08-25 14:44:40|7089|7086.2|7089.6|7086.8|7090.1|7087.3|7088|7085.2|17
1629902690000|2021-08-25 14:44:50|7089.5|7086.7|7090|7087.2|7091|7088.2|7089.2|7086.4|10
1629902700000|2021-08-25 14:45:00|7089.5|7086.7|7091|7088.2|7091.1|7088.3|7088|7085.2|76
1629902710000|2021-08-25 14:45:10|7090.5|7087.7|7090|7087.2|7091.2|7088.4|7090|7087.2|63
1629902720000|2021-08-25 14:45:20|7090.1|7087.3|7089.1|7086.3|7091|7088.2|7089|7086.2|15
1629902730000|2021-08-25 14:45:30|7089.6|7086.8|7090.2|7087.4|7090.2|7087.4|7087.6|7084.8|27
1629902740000|2021-08-25 14:45:40|7090.5|7087.7|7089|7086.2|7090.6|7087.8|7089|7086.2|227
1629902750000|2021-08-25 14:45:50|7088.6|7085.8|7088.6|7085.8|7089.2|7086.4|7087.5|7084.7|37
1629902760000|2021-08-25 14:46:00|7088.7|7085.9|7089.7|7086.9|7090.2|7087.4|7088.6|7085.8|7
1629902770000|2021-08-25 14:46:10|7089.2|7086.4|7086.1|7083.3|7089.2|7086.4|7085.1|7082.3|45
1629902780000|2021-08-25 14:46:20|7086.2|7083.4|7081|7078.2|7086.2|7083.4|7080.1|7077.3|201
1629902790000|2021-08-25 14:46:30|7082|7079.2|7083.5|7080.7|7083.5|7080.7|7081.5|7078.7|351
1629902800000|2021-08-25 14:46:40|7084|7081.2|7084.4|7081.6|7085|7082.2|7084|7081.2|4
1629902810000|2021-08-25 14:46:50|7084.5|7081.7|7082.9|7080.1|7085|7082.2|7082.5|7079.7|4
1629902820000|2021-08-25 14:47:00|7082.5|7079.7|7084.9|7082.1|7085|7082.2|7082.5|7079.7|4
1629902830000|2021-08-25 14:47:10|7085|7082.2|7083.5|7080.7|7085|7082.2|7083|7080.2|55
1629902840000|2021-08-25 14:47:20|7083.9|7081.1|7081.5|7078.7|7084|7081.2|7081.5|7078.7|42
1629902850000|2021-08-25 14:47:30|7081.4|7078.6|7077|7074.2|7081.5|7078.7|7074.9|7072.1|53
1629902860000|2021-08-25 14:47:40|7076.5|7073.7|7079|7076.2|7079|7076.2|7076|7073.2|42
1629902870000|2021-08-25 14:47:50|7078.9|7076.1|7076|7073.2|7078.9|7076.1|7075.1|7072.3|13
1629902880000|2021-08-25 14:48:00|7076.5|7073.7|7075.5|7072.7|7078|7075.2|7075.1|7072.3|45
1629902890000|2021-08-25 14:48:10|7075.6|7072.8|7077.5|7074.7|7077.5|7074.7|7075.6|7072.8|5
1629902900000|2021-08-25 14:48:20|7078|7075.2|7076|7073.2|7079.1|7076.3|7076|7073.2|93
1629902910000|2021-08-25 14:48:30|7076.3|7073.5|7070|7067.2|7076.3|7073.5|7069.1|7066.3|51
1629902920000|2021-08-25 14:48:40|7070.5|7067.7|7073.6|7070.8|7073.7|7070.9|7070.5|7067.7|101
1629902930000|2021-08-25 14:48:50|7074.1|7071.3|7076.7|7073.9|7077.1|7074.3|7074|7071.2|10
1629902940000|2021-08-25 14:49:00|7077.1|7074.3|7076.2|7073.4|7077.7|7074.9|7075.6|7072.8|91
1629902950000|2021-08-25 14:49:10|7076.1|7073.3|7070.7|7067.9|7076.1|7073.3|7070.1|7067.3|203
1629902960000|2021-08-25 14:49:20|7071.2|7068.4|7070.2|7067.4|7072.1|7069.3|7069.1|7066.3|54
1629902970000|2021-08-25 14:49:30|7067.8|7065|7070.2|7067.4|7070.2|7067.4|7067.7|7064.9|61
1629902980000|2021-08-25 14:49:40|7069.2|7066.4|7069.6|7066.8|7069.7|7066.9|7068.2|7065.4|265
1629902990000|2021-08-25 14:49:50|7069.7|7066.9|7069.7|7066.9|7071.2|7068.4|7069.7|7066.9|21
1629903000000|2021-08-25 14:50:00|7069.6|7066.8|7070.2|7067.4|7070.2|7067.4|7069.1|7066.3|1
1629903010000|2021-08-25 14:50:10|7071.2|7068.4|7067.2|7064.4|7071.2|7068.4|7066.2|7063.4|48
1629903020000|2021-08-25 14:50:20|7067.1|7064.3|7059.2|7056.4|7067.7|7064.9|7059.1|7056.3|161
1629903030000|2021-08-25 14:50:30|7059.6|7056.8|7059.7|7056.9|7060.2|7057.4|7058.6|7055.8|61
1629903040000|2021-08-25 14:50:40|7060.2|7057.4|7060.7|7057.9|7061.1|7058.3|7059.2|7056.4|17
1629903050000|2021-08-25 14:50:50|7061|7058.2|7061.2|7058.4|7061.7|7058.9|7059.6|7056.8|12
1629903060000|2021-08-25 14:51:00|7061.7|7058.9|7061.7|7058.9|7062.2|7059.4|7061.5|7058.7|16
1629903070000|2021-08-25 14:51:10|7062.2|7059.4|7064.1|7061.3|7064.2|7061.4|7061.7|7058.9|19
1629903080000|2021-08-25 14:51:20|7063.6|7060.8|7065.2|7062.4|7065.2|7062.4|7063.6|7060.8|26
1629903090000|2021-08-25 14:51:30|7065|7062.2|7064.2|7061.4|7065|7062.2|7063.7|7060.9|13
1629903100000|2021-08-25 14:51:40|7063.7|7060.9|7064.1|7061.3|7066.1|7063.3|7063.2|7060.4|40
1629903110000|2021-08-25 14:51:50|7064.2|7061.4|7065.7|7062.9|7066.2|7063.4|7064.2|7061.4|14
1629903120000|2021-08-25 14:52:00|7066.2|7063.4|7065.6|7062.8|7067.2|7064.4|7065.6|7062.8|26
1629903130000|2021-08-25 14:52:10|7065.2|7062.4|7063.2|7060.4|7065.7|7062.9|7063.2|7060.4|19
1629903140000|2021-08-25 14:52:20|7062.2|7059.4|7062.2|7059.4|7065.2|7062.4|7061.1|7058.3|149
1629903150000|2021-08-25 14:52:30|7062.1|7059.3|7053.7|7050.9|7062.2|7059.4|7051.7|7048.9|141
1629903160000|2021-08-25 14:52:40|7055.2|7052.4|7058.7|7055.9|7060.2|7057.4|7055.2|7052.4|38
1629903170000|2021-08-25 14:52:50|7057.7|7054.9|7057.2|7054.4|7058.2|7055.4|7057.2|7054.4|10
1629903180000|2021-08-25 14:53:00|7057.1|7054.3|7059.2|7056.4|7059.2|7056.4|7054.7|7051.9|24
1629903190000|2021-08-25 14:53:10|7059.7|7056.9|7051.8|7049|7059.7|7056.9|7049.3|7046.5|187
1629903200000|2021-08-25 14:53:20|7052.3|7049.5|7052.3|7049.5|7052.3|7049.5|7051.7|7048.9|17
1629903210000|2021-08-25 14:53:30|7052.2|7049.4|7049.7|7046.9|7052.3|7049.5|7047.7|7044.9|101
1629903220000|2021-08-25 14:53:40|7049.2|7046.4|7049.3|7046.5|7050.2|7047.4|7048.2|7045.4|38
1629903230000|2021-08-25 14:53:50|7049.8|7047|7049.2|7046.4|7050.3|7047.5|7047.9|7045.1|22
1629903240000|2021-08-25 14:54:00|7048.8|7046|7048.4|7045.6|7050.8|7048|7048.3|7045.5|21
1629903250000|2021-08-25 14:54:10|7048.9|7046.1|7049.7|7046.9|7050.3|7047.5|7048.3|7045.5|71
1629903260000|2021-08-25 14:54:20|7049.2|7046.4|7049.3|7046.5|7049.3|7046.5|7048.3|7045.5|65
1629903270000|2021-08-25 14:54:30|7049.2|7046.4|7046.8|7044|7049.2|7046.4|7046.2|7043.4|4
1629903280000|2021-08-25 14:54:40|7047.2|7043.2|7044.3|7041.5|7047.3|7044.5|7044.3|7041.5|163
1629903290000|2021-08-25 14:54:50|7045.3|7042.5|7047.3|7044.5|7047.3|7044.5|7045.3|7042.5|25
1629903300000|2021-08-25 14:55:00|7046.9|7044.1|7046.2|7043.4|7048.3|7045.5|7045.8|7043|28
1629903310000|2021-08-25 14:55:10|7045.7|7042.9|7038.7|7035.9|7046.3|7043.5|7035.4|7032.6|248
1629903320000|2021-08-25 14:55:20|7038.8|7036|7043.8|7041|7044.2|7041.4|7038.8|7036|36
1629903330000|2021-08-25 14:55:30|7044.2|7041.4|7043.7|7040.9|7044.3|7041.5|7042.8|7040|41
1629903340000|2021-08-25 14:55:40|7043.2|7040.4|7040.7|7037.9|7043.2|7040.4|7040.2|7037.4|21
1629903350000|2021-08-25 14:55:50|7040.3|7037.5|7042.8|7040|7043.7|7040.9|7040.3|7037.5|229
1629903360000|2021-08-25 14:56:00|7043.3|7040.5|7044.3|7041.5|7046.3|7043.5|7043.3|7040.5|32
1629903370000|2021-08-25 14:56:10|7044.9|7042.1|7045.8|7043|7045.8|7043|7044.2|7041.4|42
1629903380000|2021-08-25 14:56:20|7045.9|7043.1|7049.3|7046.5|7049.4|7046.6|7045.9|7043.1|11
1629903390000|2021-08-25 14:56:30|7049.4|7046.6|7050.3|7047.5|7050.8|7048|7048.8|7046|132
1629903400000|2021-08-25 14:56:40|7050.8|7048|7053.3|7050.5|7054.4|7051.6|7049.8|7047|55
1629903410000|2021-08-25 14:56:50|7053.4|7050.6|7053.8|7051|7055.4|7052.6|7052.9|7050.1|23
1629903420000|2021-08-25 14:57:00|7053.9|7051.1|7049.3|7046.5|7054.4|7051.6|7049.3|7046.5|22
1629903430000|2021-08-25 14:57:10|7049.4|7046.6|7050.6|7047.8|7052.2|7049.4|7049.3|7046.5|211
1629903440000|2021-08-25 14:57:20|7050.3|7047.5|7047.2|7044.4|7050.8|7048|7046.2|7043.4|7
1629903450000|2021-08-25 14:57:30|7047.1|7044.3|7047.2|7044.4|7047.2|7044.4|7045.6|7042.8|6
1629903460000|2021-08-25 14:57:40|7046.2|7043.4|7047.7|7044.9|7047.8|7045|7046.2|7043.4|15
1629903470000|2021-08-25 14:57:50|7047.8|7045|7049.7|7046.9|7049.8|7047|7046.7|7043.9|3
1629903480000|2021-08-25 14:58:00|7049.8|7047|7053.4|7050.6|7054.7|7051.5|7049.7|7046.9|124
1629903490000|2021-08-25 14:58:10|7053.9|7051.1|7055.4|7052.6|7055.7|7052.9|7052.9|7050.1|74
1629903500000|2021-08-25 14:58:20|7055.9|7053.1|7056.3|7053.5|7058.5|7055.6|7055.3|7052.5|24
1629903510000|2021-08-25 14:58:30|7055.9|7053.1|7051.8|7049|7055.9|7053.1|7051.4|7048.6|11
1629903520000|2021-08-25 14:58:40|7051.4|7048.6|7053.3|7050.5|7054.1|7051.3|7051.4|7048.6|33
1629903530000|2021-08-25 14:58:50|7052.8|7050|7050.8|7048|7052.8|7050|7050.8|7048|19
1629903540000|2021-08-25 14:59:00|7050.3|7047.5|7049.9|7047.1|7051.9|7049.1|7049.8|7047|10
1629903550000|2021-08-25 14:59:10|7050.4|7047.6|7053.4|7050.6|7053.4|7050.6|7050.4|7047.6|7
1629903560000|2021-08-25 14:59:20|7053.3|7050.5|7052.9|7050.1|7053.8|7051|7050.9|7048.1|522
1629903570000|2021-08-25 14:59:30|7053|7050.2|7055.3|7052.5|7056.4|7053.6|7053|7050.2|47
1629903580000|2021-08-25 14:59:40|7055.4|7052.6|7055.3|7052.5|7055.4|7052.6|7053.3|7050.5|3
1629903590000|2021-08-25 14:59:50|7055.8|7053|7058.3|7055.5|7058.8|7056|7055.8|7053|11
1629903600000|2021-08-25 15:00:00|7058.4|7055.6|7062.5|7059.7|7063.3|7060.5|7058.4|7055.6|710
1629903610000|2021-08-25 15:00:10|7062.3|7059.5|7063|7060.2|7064.5|7061.7|7061.5|7058.7|51
1629903620000|2021-08-25 15:00:20|7063.1|7060.3|7065.4|7062.6|7065.9|7063.1|7062.9|7060.1|7
1629903630000|2021-08-25 15:00:30|7065|7062.2|7065.5|7062.7|7067|7064.2|7065|7062.2|55
1629903640000|2021-08-25 15:00:40|7065.9|7063.1|7066.9|7064.1|7068.5|7065.7|7065.5|7062.7|19
1629903650000|2021-08-25 15:00:50|7067|7064.2|7067|7064.2|7068|7065.2|7066|7063.2|12
1629903660000|2021-08-25 15:01:00|7067.5|7064.7|7065|7062.2|7067.5|7064.7|7065|7062|9
1629903670000|2021-08-25 15:01:10|7065.1|7062.3|7065|7062.2|7066.5|7063.7|7065|7062.2|0
1629903680000|2021-08-25 15:01:20|7065.5|7062.7|7068|7065.2|7069|7066.2|7065.5|7062.7|255
1629903690000|2021-08-25 15:01:30|7067.9|7065.1|7065.5|7062.7|7069|7066.2|7063.7|7060.9|66
1629903700000|2021-08-25 15:01:40|7065|7062.2|7065.5|7062.7|7065.5|7062.7|7065|7062.2|39
1629903710000|2021-08-25 15:01:50|7068.5|7065.7|7070.5|7067.7|7070.5|7067.7|7068|7065.2|89
1629903720000|2021-08-25 15:02:00|7070.7|7067.9|7073.5|7070.7|7076|7073.2|7070.7|7067.9|41
1629903730000|2021-08-25 15:02:10|7073.4|7070.6|7072.5|7069.7|7073.5|7070.7|7072.5|7069.7|21
1629903740000|2021-08-25 15:02:20|7072.6|7069.8|7070.3|7067.5|7073.5|7070.7|7069.4|7066.6|437
1629903750000|2021-08-25 15:02:30|7069.9|7067.1|7071.3|7068.5|7072.3|7069.5|7069.8|7067|240
1629903760000|2021-08-25 15:02:40|7071.8|7069|7070.3|7067.5|7071.8|7069|7070.3|7067.5|69
1629903770000|2021-08-25 15:02:50|7069.8|7067|7072.3|7069.5|7072.3|7069.5|7069.3|7066.5|26
1629903780000|2021-08-25 15:03:00|7072.4|7069.6|7075.4|7072.6|7075.8|7073|7072.3|7069.5|22
1629903790000|2021-08-25 15:03:10|7075.3|7072.5|7075.3|7072.5|7075.4|7072.6|7074.9|7072.1|4
1629903800000|2021-08-25 15:03:20|7075.4|7072.6|7075.3|7072.5|7075.8|7073|7073.3|7070.5|33
1629903810000|2021-08-25 15:03:30|7075.8|7073|7076.3|7073.5|7076.8|7074|7075.3|7072.5|30
1629903820000|2021-08-25 15:03:40|7075.4|7072.6|7074.4|7071.6|7076.3|7073.5|7074.4|7071.6|18
1629903830000|2021-08-25 15:03:50|7074.8|7072|7076.3|7073.5|7076.8|7074|7074.8|7072|124
1629903840000|2021-08-25 15:04:00|7076.7|7073.9|7067.7|7064.9|7077.3|7074.5|7066.3|7063.5|80
1629903850000|2021-08-25 15:04:10|7067.2|7064.4|7071.1|7068.3|7071.6|7068.8|7067.2|7064.4|47
1629903860000|2021-08-25 15:04:20|7070.8|7068|7070.2|7067.4|7071.2|7068.4|7070.1|7067.3|25
1629903870000|2021-08-25 15:04:30|7070.7|7067.9|7069.6|7066.8|7070.7|7067.9|7069.1|7066.3|23
1629903880000|2021-08-25 15:04:40|7069.2|7066.4|7071.7|7068.9|7071.7|7068.9|7068.7|7065.9|138
1629903890000|2021-08-25 15:04:50|7072.2|7069.4|7074.3|7071.5|7074.3|7071.5|7072.2|7069.4|40
1629903900000|2021-08-25 15:05:00|7074.7|7071.9|7075.3|7072.5|7076.7|7073.9|7073.3|7070.5|61
1629903910000|2021-08-25 15:05:10|7075.2|7072.4|7075.2|7072.4|7075.3|7072.5|7074.2|7071.4|16
1629903920000|2021-08-25 15:05:20|7074.7|7071.9|7074.6|7071.8|7074.7|7071.9|7074.1|7071.3|1
1629903930000|2021-08-25 15:05:30|7074.2|7071.4|7074.3|7071.5|7078.8|7076|7074.1|7071.3|82
1629903940000|2021-08-25 15:05:40|7074.8|7072|7076.7|7073.9|7076.7|7073.9|7074.7|7071.9|35
1629903950000|2021-08-25 15:05:50|7076.2|7073.4|7074.7|7071.9|7076.2|7073.4|7074.7|7071.9|2
1629903960000|2021-08-25 15:06:00|7075.2|7072.4|7074.2|7071.4|7075.2|7072.4|7074.2|7071.4|6
1629903970000|2021-08-25 15:06:10|7074.3|7071.5|7073.3|7070.5|7074.7|7071.9|7073.3|7070.5|87
1629903980000|2021-08-25 15:06:20|7072.9|7070.1|7071.6|7068.8|7072.9|7070.1|7069.7|7066.9|161
1629903990000|2021-08-25 15:06:30|7071.7|7068.9|7073.7|7070.9|7074.7|7071.9|7071.7|7068.9|174
1629904000000|2021-08-25 15:06:40|7073.6|7070.8|7071.1|7068.3|7074.2|7071.4|7070.7|7067.9|141
1629904010000|2021-08-25 15:06:50|7071.2|7068.4|7071.2|7068.4|7071.3|7068.5|7069.3|7066.5|104
1629904020000|2021-08-25 15:07:00|7071.3|7068.5|7072.3|7069.5|7072.3|7069.5|7071.3|7068.5|11
1629904030000|2021-08-25 15:07:10|7074.2|7071.4|7073.3|7070.5|7074.7|7071.9|7072.7|7069.9|27
1629904040000|2021-08-25 15:07:20|7073.8|7071|7075.3|7072.5|7076.6|7073.8|7073.8|7071|16
1629904050000|2021-08-25 15:07:30|7075.4|7072.6|7076.7|7073.9|7077.1|7074.3|7075.4|7072.6|0
1629904060000|2021-08-25 15:07:40|7076.6|7073.8|7075.8|7073|7076.6|7073.8|7075.3|7072.5|1
1629904070000|2021-08-25 15:07:50|7076.2|7073.4|7074.7|7071.9|7076.2|7073.4|7074.2|7071.4|102
1629904080000|2021-08-25 15:08:00|7074.6|7071.8|7076.7|7073.9|7076.7|7073.9|7072.8|7070|114
1629904090000|2021-08-25 15:08:10|7076.8|7074|7073.2|7070.4|7077.2|7074.4|7072.7|7069.9|107
1629904100000|2021-08-25 15:08:20|7073.8|7071|7072.7|7069.9|7073.8|7071|7072.7|7069.9|6
1629904110000|2021-08-25 15:08:30|7072.8|7070|7072.7|7069.9|7072.8|7070|7072.7|7069.9|0
1629904120000|2021-08-25 15:08:40|7072.8|7070|7074.8|7072|7074.8|7072|7072.8|7070|117
1629904130000|2021-08-25 15:08:50|7074.7|7071.9|7073.3|7070.5|7074.8|7072|7072.8|7070|7
1629904140000|2021-08-25 15:09:00|7073.4|7070.6|7072.3|7069.5|7073.4|7070.6|7072.3|7069.5|1
1629904150000|2021-08-25 15:09:10|7071.4|7068.6|7071.3|7068.5|7071.4|7068.6|7069.3|7066.5|18
1629904160000|2021-08-25 15:09:20|7070.4|7067.6|7071.3|7068.5|7072.3|7069.5|7070.4|7067.6|0
1629904170000|2021-08-25 15:09:30|7070.8|7068|7072.3|7069.5|7072.4|7069.6|7070.8|7068|5
1629904180000|2021-08-25 15:09:40|7072.4|7069.6|7074.9|7072.1|7074.9|7072.1|7072.3|7069.5|121
1629904190000|2021-08-25 15:09:50|7074.7|7071.9|7073.3|7070.5|7074.7|7071.9|7072.8|7070|228
1629904200000|2021-08-25 15:10:00|7073.4|7070.6|7072.3|7069.5|7074.8|7072|7072.3|7069.5|53
1629904210000|2021-08-25 15:10:10|7072.8|7070|7074.8|7072|7074.8|7072|7072.8|7070|9
1629904220000|2021-08-25 15:10:20|7075.3|7072.5|7076.3|7073.5|7076.8|7074|7073.8|7071|16
1629904230000|2021-08-25 15:10:30|7077.3|7074.5|7076.8|7074|7079.3|7076.5|7076.3|7073.5|49
1629904240000|2021-08-25 15:10:40|7076.3|7073.5|7078.3|7075.5|7078.9|7076.1|7076.3|7073.5|39
1629904250000|2021-08-25 15:10:50|7078.4|7075.6|7077.8|7075|7078.8|7076|7077.8|7075|51
1629904260000|2021-08-25 15:11:00|7077.9|7075.1|7078.3|7075.5|7078.8|7076|7076.9|7073.4|6
1629904270000|2021-08-25 15:11:10|7078.8|7076|7078.9|7076.1|7079.3|7076.5|7078.3|7075.5|80
1629904280000|2021-08-25 15:11:20|7079.4|7076.6|7078.8|7076|7080.3|7077.5|7078.8|7076|2
1629904290000|2021-08-25 15:11:30|7078.4|7075.6|7078.8|7076|7079.3|7076.5|7078.4|7075.6|7
1629904300000|2021-08-25 15:11:40|7078.9|7076.1|7078.9|7076.1|7079.8|7077|7078.3|7075.5|8
1629904310000|2021-08-25 15:11:50|7079.3|7076.5|7075.9|7073.1|7079.3|7076.5|7075.8|7073|9
1629904320000|2021-08-25 15:12:00|7076.3|7073.5|7075.8|7073|7076.3|7073.5|7074.3|7071.5|57
1629904330000|2021-08-25 15:12:10|7075.3|7072.5|7076.3|7073.5|7076.3|7073.5|7075.3|7072.5|1
1629904340000|2021-08-25 15:12:20|7076.2|7073.4|7073.3|7070.5|7076.2|7073.4|7073.3|7070.5|26
1629904350000|2021-08-25 15:12:30|7073.9|7071.1|7075.8|7073|7076.3|7073.5|7073.8|7071|8
1629904360000|2021-08-25 15:12:40|7076.3|7073.5|7076.8|7074|7076.8|7074|7076.3|7073.5|0
1629904370000|2021-08-25 15:12:50|7076.4|7073.6|7077.3|7074.5|7077.3|7074.5|7076.4|7073.6|1
1629904380000|2021-08-25 15:13:00|7077.8|7075|7078.8|7076|7078.8|7076|7076.8|7074|38
1629904390000|2021-08-25 15:13:10|7079.3|7076.5|7080.8|7078|7080.8|7078|7078.8|7076|3
1629904400000|2021-08-25 15:13:20|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7079.8|7077|150
1629904410000|2021-08-25 15:13:30|7079.9|7077.1|7079.4|7076.6|7079.9|7077.1|7079.4|7076.6|23
1629904420000|2021-08-25 15:13:40|7079.3|7076.5|7081.3|7078.5|7081.4|7078.6|7079.3|7076.5|5
1629904430000|2021-08-25 15:13:50|7081.4|7078.6|7077.4|7074.6|7081.4|7078.6|7076.9|7074.1|14
1629904440000|2021-08-25 15:14:00|7077.3|7074.5|7078.8|7076|7079.8|7077|7077.3|7074.5|545
1629904450000|2021-08-25 15:14:10|7078.3|7075.5|7080.9|7078.1|7080.9|7078.1|7078.3|7075.5|28
1629904460000|2021-08-25 15:14:20|7080.8|7078|7080.4|7077.6|7080.9|7078.1|7079.8|7077|20
1629904470000|2021-08-25 15:14:30|7080.8|7078|7079.4|7076.6|7080.8|7078|7078.9|7076.1|8
1629904480000|2021-08-25 15:14:40|7079|7076.2|7082.4|7079.6|7082.4|7079.6|7078.9|7076.1|201
1629904490000|2021-08-25 15:14:50|7082.3|7079.5|7081.8|7079|7082.4|7079.6|7080.4|7077.6|15
1629904500000|2021-08-25 15:15:00|7081.4|7078.6|7078.8|7076|7081.4|7078.6|7078.8|7076|21
1629904510000|2021-08-25 15:15:10|7078.9|7076.1|7078.8|7076|7080.4|7077.6|7078.8|7076|10
1629904520000|2021-08-25 15:15:20|7079.3|7076.5|7079.5|7076.7|7080|7077.2|7078.3|7075.5|690
1629904530000|2021-08-25 15:15:30|7079.4|7076.6|7078|7075.2|7079.4|7076.6|7077.9|7075.1|21
1629904540000|2021-08-25 15:15:40|7078.4|7075.6|7077.5|7074.7|7078.5|7075.7|7077.5|7074.7|4
1629904550000|2021-08-25 15:15:50|7078|7075.2|7077.5|7074.7|7078|7075.2|7077|7074.2|30
1629904560000|2021-08-25 15:16:00|7077|7074.2|7078.5|7075.7|7078.5|7075.7|7076.4|7073.6|1
1629904570000|2021-08-25 15:16:10|7079.4|7076.6|7081|7078.2|7081.5|7078.7|7079.4|7076.6|6
1629904580000|2021-08-25 15:16:20|7080.5|7077.7|7080.9|7078.1|7081|7078.2|7080.5|7077.7|4
1629904590000|2021-08-25 15:16:30|7080.5|7077.7|7079|7076.2|7081|7078.2|7078|7075.2|47
1629904600000|2021-08-25 15:16:40|7078.9|7076.1|7078.5|7075.7|7080|7077.2|7078.5|7075.7|20
1629904610000|2021-08-25 15:16:50|7078|7075.2|7079|7076.2|7079.4|7076.6|7078|7075.2|14
1629904620000|2021-08-25 15:17:00|7079.5|7076.7|7080|7077.2|7080|7077.2|7079.4|7076.6|54
1629904630000|2021-08-25 15:17:10|7079.5|7076.7|7077.6|7074.8|7079.5|7076.7|7077.6|7074.8|5
1629904640000|2021-08-25 15:17:20|7078.5|7075.7|7077|7074.2|7078.5|7075.7|7075.5|7072.7|86
1629904650000|2021-08-25 15:17:30|7076.5|7073.7|7074.5|7071.7|7078|7075.2|7074|7071.2|106
1629904660000|2021-08-25 15:17:40|7073.5|7070.7|7074|7071.2|7074|7071.2|7071|7068.2|13
1629904670000|2021-08-25 15:17:50|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7071.9|7069.1|52
1629904680000|2021-08-25 15:18:00|7073.8|7071|7069.9|7067.1|7073.8|7071|7069.9|7067.1|132
1629904690000|2021-08-25 15:18:10|7070.4|7067.6|7072.9|7070.1|7073|7070.2|7069.9|7067.1|25
1629904700000|2021-08-25 15:18:20|7072.4|7069.6|7073.9|7071.1|7074|7071.2|7071.9|7069.1|13
1629904710000|2021-08-25 15:18:30|7074.4|7071.6|7075.4|7072.6|7075.4|7072.6|7073.9|7071.1|19
1629904720000|2021-08-25 15:18:40|7074.4|7071.6|7074.4|7071.6|7074.4|7071.6|7074|7071.2|2
1629904730000|2021-08-25 15:18:50|7074.9|7072.1|7074.4|7071.6|7075.5|7072.7|7073.9|7071.1|7
1629904740000|2021-08-25 15:19:00|7074|7071.2|7073.9|7071.1|7074.4|7071.6|7073.4|7070.6|5
1629904750000|2021-08-25 15:19:10|7072.7|7069.9|7073.5|7070.7|7074.4|7071.6|7072.5|7069.7|97
1629904760000|2021-08-25 15:19:20|7072.5|7069.7|7074|7071.2|7074|7071.2|7072.5|7069.7|8
1629904770000|2021-08-25 15:19:30|7074.1|7071.3|7073.4|7070.6|7075|7072.2|7073.4|7070.6|747
1629904780000|2021-08-25 15:19:40|7073.9|7071.1|7075.5|7072.7|7075.5|7072.7|7073.9|7071.1|96
1629904790000|2021-08-25 15:19:50|7076.4|7073.6|7075.4|7072.6|7076.8|7074|7074.9|7072.1|61
1629904800000|2021-08-25 15:20:00|7076.4|7073.6|7075.4|7072.6|7078.9|7076.1|7075.4|7072.6|36
1629904810000|2021-08-25 15:20:10|7075.8|7073|7076.8|7074|7076.9|7074.1|7075.8|7073|45
1629904820000|2021-08-25 15:20:20|7076.9|7074.1|7077.4|7074.6|7077.4|7074.6|7076.4|7073.6|30
1629904830000|2021-08-25 15:20:30|7077.3|7074.5|7077.8|7075|7077.8|7075|7076.8|7074|1
1629904840000|2021-08-25 15:20:40|7077.9|7075.1|7078.9|7076.1|7079.4|7076.6|7077.4|7074.6|75
1629904850000|2021-08-25 15:20:50|7079.3|7076.5|7080.3|7077.5|7080.4|7077.6|7078.4|7075.6|39
1629904860000|2021-08-25 15:21:00|7080.4|7077.6|7082.9|7080.1|7083.9|7081.1|7080.4|7077.6|98
1629904870000|2021-08-25 15:21:10|7082.8|7080|7084.2|7081.4|7084.4|7081.6|7082.8|7080|32
1629904880000|2021-08-25 15:21:20|7083.4|7080.6|7085.8|7083|7086.4|7083.6|7082.9|7080.1|254
1629904890000|2021-08-25 15:21:30|7085.4|7082.6|7083.9|7081.1|7085.4|7082.6|7081.4|7078.6|125
1629904900000|2021-08-25 15:21:40|7084.3|7081.5|7083.8|7081|7084.4|7081.6|7082.4|7079.6|67
1629904910000|2021-08-25 15:21:50|7083.3|7080.5|7084.3|7081.5|7084.3|7081.5|7083.3|7080.5|21
1629904920000|2021-08-25 15:22:00|7084.4|7081.6|7085.8|7083|7085.8|7083|7083.2|7080.4|45
1629904930000|2021-08-25 15:22:10|7085.4|7082.6|7088.9|7086.1|7089.3|7086.5|7085.4|7082.6|153
1629904940000|2021-08-25 15:22:20|7089.3|7086.5|7088.4|7085.6|7090.9|7088.1|7087.4|7084.6|181
1629904950000|2021-08-25 15:22:30|7088.8|7086|7088.4|7085.6|7088.9|7086.1|7087.4|7084.1|109
1629904960000|2021-08-25 15:22:40|7088.5|7085.7|7088.4|7085.6|7090.4|7087.6|7088|7085.2|86
1629904970000|2021-08-25 15:22:50|7087.6|7084.8|7087.5|7084.7|7088.4|7085.6|7087.4|7084.6|5
1629904980000|2021-08-25 15:23:00|7087.1|7084.3|7085.9|7083.1|7087.9|7085.1|7085.4|7082.6|56
1629904990000|2021-08-25 15:23:10|7084.4|7081.6|7085.4|7082.6|7085.9|7083.1|7083.5|7080.7|243
1629905000000|2021-08-25 15:23:20|7085.8|7083|7084.4|7081.6|7086.4|7083.6|7084.4|7081.6|66
1629905010000|2021-08-25 15:23:30|7084.9|7082.1|7086.9|7084.1|7087.4|7084.6|7084.9|7082.1|85
1629905020000|2021-08-25 15:23:40|7086.8|7084|7086.9|7084.1|7087.9|7085.1|7086.4|7083.6|31
1629905030000|2021-08-25 15:23:50|7087.4|7084.6|7089.4|7086.6|7089.4|7086.6|7086.9|7084.1|39
1629905040000|2021-08-25 15:24:00|7089.2|7086.4|7088.9|7086.1|7089.3|7086.5|7087.3|7084.5|106
1629905050000|2021-08-25 15:24:10|7088.8|7086|7091.9|7089.1|7092.3|7089.5|7088.3|7085.5|53
1629905060000|2021-08-25 15:24:20|7092.3|7089.5|7092.2|7089.4|7092.4|7089.6|7091.4|7088.6|53
1629905070000|2021-08-25 15:24:30|7091.9|7089.1|7091.4|7088.6|7092.4|7089.6|7090.2|7087.4|82
1629905080000|2021-08-25 15:24:40|7091.8|7089|7090.3|7087.5|7091.8|7089|7090.3|7087.5|54
1629905090000|2021-08-25 15:24:50|7090.2|7087.4|7089.9|7087.1|7090.4|7087.6|7089.8|7087|25
1629905100000|2021-08-25 15:25:00|7089.8|7087|7089.4|7086.6|7090.4|7087.6|7089.3|7086.5|15
1629905110000|2021-08-25 15:25:10|7089.3|7086.5|7088.4|7085.6|7089.4|7086.6|7088.2|7085.4|61
1629905120000|2021-08-25 15:25:20|7089.2|7086.4|7089.9|7087.1|7090.3|7087.5|7089.2|7086.4|20
1629905130000|2021-08-25 15:25:30|7090.3|7087.5|7091.4|7088.6|7092.4|7089.6|7090.2|7087.4|44
1629905140000|2021-08-25 15:25:40|7091.3|7088.5|7094.4|7091.6|7094.4|7091.6|7091.2|7088.4|95
1629905150000|2021-08-25 15:25:50|7094.3|7091.5|7094.4|7091.6|7095.4|7092.6|7093.9|7091.1|230
1629905160000|2021-08-25 15:26:00|7094.2|7091.4|7093.9|7091.1|7094.4|7091.6|7092.4|7089.6|135
1629905170000|2021-08-25 15:26:10|7093.4|7090.6|7091.4|7088.6|7093.4|7090.6|7091.4|7088.6|69
1629905180000|2021-08-25 15:26:20|7091.9|7089.1|7090.4|7087.6|7092.4|7089.6|7088.9|7086.1|6
1629905190000|2021-08-25 15:26:30|7090.3|7087.5|7088.9|7086.1|7090.4|7087.6|7088.4|7085.6|57
1629905200000|2021-08-25 15:26:40|7088.8|7086|7089.4|7086.6|7089.4|7086.6|7087.9|7085.1|23
1629905210000|2021-08-25 15:26:50|7088.9|7086.1|7090.4|7087.6|7090.4|7087.6|7088.4|7085.6|49
1629905220000|2021-08-25 15:27:00|7090.9|7088.1|7091.8|7089|7091.8|7089|7088.3|7085.5|61
1629905230000|2021-08-25 15:27:10|7091.4|7088.6|7091.8|7089|7091.9|7089.1|7090.8|7088|49
1629905240000|2021-08-25 15:27:20|7091.4|7088.6|7091.8|7089|7092.2|7089.4|7091.4|7088.6|90
1629905250000|2021-08-25 15:27:30|7092.3|7089.5|7095.4|7092.6|7096.4|7093.6|7092.3|7089.5|123
1629905260000|2021-08-25 15:27:40|7095.3|7092.5|7092.9|7090.1|7095.3|7092.5|7092.8|7090|73
1629905270000|2021-08-25 15:27:50|7093.3|7090.5|7092.3|7089.5|7093.9|7091.1|7092.3|7089.5|15
1629905280000|2021-08-25 15:28:00|7091.9|7089.1|7095.4|7092.6|7095.9|7093.1|7091.9|7089.1|191
1629905290000|2021-08-25 15:28:10|7094.9|7092.1|7097|7094.2|7097|7094.2|7094.5|7091.7|56
1629905300000|2021-08-25 15:28:20|7097.4|7094.6|7096|7093.2|7097.5|7094.7|7095.5|7092.7|149
1629905310000|2021-08-25 15:28:30|7095.9|7093.1|7099|7096.2|7099.5|7096.7|7095|7092.2|132
1629905320000|2021-08-25 15:28:40|7098.5|7095.7|7095.4|7092.6|7099.5|7096.7|7095.4|7092.6|98
1629905330000|2021-08-25 15:28:50|7095|7092.2|7096.5|7093.7|7097.5|7094.7|7095|7092.2|142
1629905340000|2021-08-25 15:29:00|7096|7093.2|7092.5|7089.7|7096|7093.2|7092.5|7089.7|188
1629905350000|2021-08-25 15:29:10|7091.5|7088.7|7092.9|7090.1|7093.5|7090.7|7091.5|7088.7|78
1629905360000|2021-08-25 15:29:20|7092.5|7089.7|7092.9|7090.1|7093.4|7090.6|7090.6|7087.8|200
1629905370000|2021-08-25 15:29:30|7092.5|7089.7|7093|7090.2|7093.5|7090.7|7092.4|7089.6|86
1629905380000|2021-08-25 15:29:40|7093.4|7090.6|7091.4|7088.6|7093.5|7090.7|7087.4|7084.6|682
1629905390000|2021-08-25 15:29:50|7091.3|7088.5|7092.2|7089.4|7092.4|7089.6|7087.4|7084.6|330
1629905400000|2021-08-25 15:30:00|7091.4|7088.6|7092.2|7089.4|7096.8|7094|7090.3|7087.5|410
1629905410000|2021-08-25 15:30:10|7091.8|7089|7086.8|7084|7091.8|7089|7085.8|7083|161
1629905420000|2021-08-25 15:30:20|7087.2|7084.4|7089.1|7086.3|7089.4|7086.6|7084.4|7081.6|280
1629905430000|2021-08-25 15:30:30|7088.2|7085.4|7088.2|7085.4|7089.4|7086.6|7087.2|7084.4|203
1629905440000|2021-08-25 15:30:40|7088.7|7085.9|7088.8|7086|7089.7|7086.9|7086.8|7084|37
1629905450000|2021-08-25 15:30:50|7088.7|7085.9|7082.9|7080.1|7088.7|7085.9|7082.4|7079.6|250
1629905460000|2021-08-25 15:31:00|7083.3|7080.5|7086.4|7083.6|7086.4|7083.6|7083.3|7080.5|159
1629905470000|2021-08-25 15:31:10|7086.9|7084.1|7086.9|7084.1|7087.4|7084.6|7086.4|7083.6|237
1629905480000|2021-08-25 15:31:20|7086.8|7084|7089.8|7087|7090.2|7087.4|7086.4|7083.6|99
1629905490000|2021-08-25 15:31:30|7089.4|7086.6|7087.9|7085.1|7090.3|7087.5|7087.9|7085.1|125
1629905500000|2021-08-25 15:31:40|7088.4|7085.6|7088.4|7085.6|7088.5|7085.7|7087.4|7084.6|28
1629905510000|2021-08-25 15:31:50|7088.5|7085.7|7088.4|7085.6|7089.9|7087.1|7087.9|7085.1|54
1629905520000|2021-08-25 15:32:00|7089.4|7086.6|7089.9|7087.1|7090.4|7087.6|7089.4|7086.6|179
1629905530000|2021-08-25 15:32:10|7089.4|7086.6|7089|7086.2|7090.4|7087.6|7089|7086.2|11
1629905540000|2021-08-25 15:32:20|7089.4|7086.6|7087.4|7084.6|7089.4|7086.6|7086.4|7083.6|58
1629905550000|2021-08-25 15:32:30|7086.9|7084.1|7086.9|7084.1|7087.8|7085|7086.4|7083.6|42
1629905560000|2021-08-25 15:32:40|7087.4|7084.6|7084.9|7082.1|7087.4|7084.6|7084.9|7082.1|4
1629905570000|2021-08-25 15:32:50|7084.4|7081.6|7087.4|7084.6|7087.5|7084.7|7084.4|7081.6|55
1629905580000|2021-08-25 15:33:00|7087.5|7084.7|7089.9|7087.1|7090.4|7087.6|7087.5|7084.7|285
1629905590000|2021-08-25 15:33:10|7090.4|7087.6|7089.4|7086.6|7090.9|7088.1|7089.4|7086.6|149
1629905600000|2021-08-25 15:33:20|7089.9|7087.1|7087|7084.2|7090.4|7087.6|7085.9|7083.1|61
1629905610000|2021-08-25 15:33:30|7087.4|7084.6|7084.4|7081.6|7087.9|7085.1|7084.4|7081.6|245
1629905620000|2021-08-25 15:33:40|7084.3|7081.5|7083.9|7081.1|7086.4|7083.6|7083.9|7081.1|59
1629905630000|2021-08-25 15:33:50|7083.7|7080.9|7084.4|7081.6|7084.4|7081.6|7083.4|7080.6|5
1629905640000|2021-08-25 15:34:00|7084.3|7081.5|7082.4|7079.6|7085.4|7082.6|7082.4|7079.6|85
1629905650000|2021-08-25 15:34:10|7080.8|7078|7078.2|7075.4|7081.2|7078.4|7075.4|7072.6|366
1629905660000|2021-08-25 15:34:20|7077.8|7075|7074.1|7071.3|7078.2|7075.4|7072.6|7069.8|102
1629905670000|2021-08-25 15:34:30|7073.6|7070.8|7076.6|7073.8|7076.6|7073.8|7073.6|7070.8|11
1629905680000|2021-08-25 15:34:40|7076.2|7073.4|7076.1|7073.3|7076.2|7073.4|7075.7|7072.9|5
1629905690000|2021-08-25 15:34:50|7076.2|7073.4|7074.1|7071.3|7076.6|7073.8|7073.5|7070.7|203
1629905700000|2021-08-25 15:35:00|7075.6|7072.8|7077|7074.2|7077.1|7074.3|7075.1|7072.3|73
1629905710000|2021-08-25 15:35:10|7077.1|7074.3|7073.5|7070.7|7077.1|7074.3|7073.5|7070.7|31
1629905720000|2021-08-25 15:35:20|7073|7070.2|7071.1|7068.3|7073.5|7070.7|7070.5|7067.7|86
1629905730000|2021-08-25 15:35:30|7070.6|7067.8|7070.6|7067.8|7072.1|7069.3|7070.5|7067.7|53
1629905740000|2021-08-25 15:35:40|7071.1|7068.3|7068.5|7065.7|7071.6|7068.8|7068.1|7065.3|57
1629905750000|2021-08-25 15:35:50|7068.1|7065.3|7067.1|7064.3|7068.6|7065.8|7066.6|7063.8|71
1629905760000|2021-08-25 15:36:00|7066.6|7063.8|7066.1|7063.3|7067.2|7064.4|7066.1|7063.3|33
1629905770000|2021-08-25 15:36:10|7067.1|7064.3|7067.6|7064.8|7067.6|7064.8|7066.1|7063.3|26
1629905780000|2021-08-25 15:36:20|7068.1|7065.3|7069.8|7067|7071.2|7068.4|7067.7|7064.9|249
1629905790000|2021-08-25 15:36:30|7069.7|7066.9|7071.3|7068.5|7072.3|7069.5|7069.3|7066.5|18
1629905800000|2021-08-25 15:36:40|7071.7|7068.9|7072.3|7069.5|7072.3|7069.5|7071.2|7068.4|0
1629905810000|2021-08-25 15:36:50|7072.2|7069.4|7072.3|7069.5|7073.2|7070.4|7071.2|7068.4|13
1629905820000|2021-08-25 15:37:00|7073.2|7070.4|7079.2|7076.4|7079.3|7076.5|7073.2|7070.4|47
1629905830000|2021-08-25 15:37:10|7078.3|7075.5|7076.3|7073.5|7078.3|7075.5|7075.3|7072.5|16
1629905840000|2021-08-25 15:37:20|7077.3|7074.5|7078.8|7076|7078.8|7076|7076.7|7073.9|52
1629905850000|2021-08-25 15:37:30|7079.3|7076.5|7077.7|7074.9|7079.3|7076.5|7077.7|7074.9|2
1629905860000|2021-08-25 15:37:40|7077.8|7075|7078.3|7075.5|7078.7|7075.9|7077.7|7074.9|4
1629905870000|2021-08-25 15:37:50|7077.8|7075|7077.3|7074.5|7077.8|7075|7075.9|7073.1|16
1629905880000|2021-08-25 15:38:00|7077.8|7075|7077.8|7075|7078.3|7075.5|7076.8|7074|54
1629905890000|2021-08-25 15:38:10|7078.3|7075.5|7076.3|7073.5|7078.3|7075.5|7075.3|7072.5|12
1629905900000|2021-08-25 15:38:20|7076.8|7074|7074.3|7071.5|7076.8|7074|7074.3|7071.5|32
1629905910000|2021-08-25 15:38:30|7075.3|7072.5|7075.3|7072.5|7076.3|7073.5|7074.2|7071.4|15
1629905920000|2021-08-25 15:38:40|7074.8|7072|7075.8|7073|7076.7|7073.9|7074.8|7072|14
1629905930000|2021-08-25 15:38:50|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|4
1629905940000|2021-08-25 15:39:00|7075.8|7073|7077.8|7075|7079.4|7076.6|7075.8|7073|172
1629905950000|2021-08-25 15:39:10|7077.3|7074.5|7076.3|7073.5|7077.3|7074.5|7075.5|7072.7|4
1629905960000|2021-08-25 15:39:20|7075.9|7073.1|7077.3|7074.5|7077.3|7074.5|7075.8|7073|106
1629905970000|2021-08-25 15:39:30|7077.8|7075|7077.8|7075|7077.8|7075|7076.8|7074|21
1629905980000|2021-08-25 15:39:40|7078.3|7075.5|7077.8|7075|7078.8|7076|7077.8|7075|2
1629905990000|2021-08-25 15:39:50|7076.8|7074|7077.3|7074.5|7077.3|7074.5|7076.8|7074|11
1629906000000|2021-08-25 15:40:00|7077.8|7075|7076.3|7073.5|7077.8|7075|7076.3|7073.5|12
1629906010000|2021-08-25 15:40:10|7077.3|7074.5|7077.3|7074.5|7078.3|7075.5|7077.3|7074.5|7
1629906020000|2021-08-25 15:40:20|7077.8|7075|7081.3|7078.5|7082.1|7079.3|7077.8|7075|32
1629906030000|2021-08-25 15:40:30|7081.2|7078.4|7079.8|7077|7081.3|7078.5|7079.8|7077|9
1629906040000|2021-08-25 15:40:40|7080.3|7077.5|7080.2|7077.4|7080.3|7077.5|7079.7|7076.9|9
1629906050000|2021-08-25 15:40:50|7080.3|7077.5|7082.2|7079.4|7082.3|7079.5|7080.3|7077.5|8
1629906060000|2021-08-25 15:41:00|7081.3|7078.5|7081.3|7078.5|7081.8|7079|7080.3|7077.5|48
1629906070000|2021-08-25 15:41:10|7079.8|7077|7079.3|7076.5|7079.8|7077|7079.3|7076.5|20
1629906080000|2021-08-25 15:41:20|7079.2|7076.4|7079.2|7076.4|7079.8|7077|7078.8|7076|3
1629906090000|2021-08-25 15:41:30|7078.3|7075.5|7080.8|7078|7080.8|7078|7078.3|7075.5|0
1629906100000|2021-08-25 15:41:40|7080.3|7077.5|7082.8|7080|7083.3|7080.5|7080.3|7077.5|62
1629906110000|2021-08-25 15:41:50|7082.3|7079.5|7083.3|7080.5|7083.3|7080.5|7081.8|7079|18
1629906120000|2021-08-25 15:42:00|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7083.3|7080.5|11
1629906130000|2021-08-25 15:42:10|7084.2|7081.4|7082.8|7080|7084.2|7081.4|7082.3|7079.5|70
1629906140000|2021-08-25 15:42:20|7082.7|7079.9|7083.3|7080.5|7083.3|7080.5|7082.3|7079.5|21
1629906150000|2021-08-25 15:42:30|7083.8|7081|7080.3|7077.5|7084.2|7081.4|7080.3|7077.5|2
1629906160000|2021-08-25 15:42:40|7081.3|7078.5|7081.3|7078.5|7081.8|7079|7081.3|7078.5|7
1629906170000|2021-08-25 15:42:50|7081.4|7078.6|7080.3|7077.5|7082.3|7079.5|7080.3|7077.5|6
1629906180000|2021-08-25 15:43:00|7080.8|7078|7080.8|7078|7080.8|7078|7080.3|7077.5|7
1629906190000|2021-08-25 15:43:10|7081.3|7078.5|7081.8|7079|7082.3|7079.5|7081.3|7078.5|1
1629906200000|2021-08-25 15:43:20|7082.3|7079.5|7083.3|7080.5|7084.3|7081.5|7082.3|7079.5|15
1629906210000|2021-08-25 15:43:30|7083.2|7080.4|7083.3|7080.5|7083.3|7080.5|7083.2|7080.4|8
1629906220000|2021-08-25 15:43:40|7083.2|7080.4|7083.3|7080.5|7083.3|7080.5|7083.2|7080.4|9
1629906230000|2021-08-25 15:43:50|7083.7|7080.9|7083.3|7080.5|7083.8|7081|7083.3|7080.5|1
1629906240000|2021-08-25 15:44:00|7083.8|7081|7083.3|7080.5|7084.3|7081.5|7083.2|7080.4|14
1629906250000|2021-08-25 15:44:10|7081.8|7079|7084.2|7081.4|7084.3|7081.5|7081.3|7078.5|5
1629906260000|2021-08-25 15:44:20|7083.7|7080.9|7083.3|7080.5|7083.8|7081|7083.2|7080.4|5
1629906270000|2021-08-25 15:44:30|7083.8|7081|7083.3|7080.5|7083.8|7081|7083.3|7080.5|2
1629906280000|2021-08-25 15:44:40|7083.2|7080.4|7083.3|7080.5|7083.3|7080.5|7082.3|7079.5|2
1629906290000|2021-08-25 15:44:50|7083.2|7080.4|7082.3|7079.5|7083.2|7080.4|7081.3|7078.5|4
1629906300000|2021-08-25 15:45:00|7082.2|7079.4|7081.3|7078.5|7082.2|7079.4|7080.3|7077.5|24
1629906310000|2021-08-25 15:45:10|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|3
1629906320000|2021-08-25 15:45:20|7081.7|7078.9|7080.3|7077.5|7081.8|7079|7080.3|7077.5|52
1629906330000|2021-08-25 15:45:30|7080.7|7077.9|7080.3|7077.5|7080.7|7077.9|7080.3|7077.5|2
1629906340000|2021-08-25 15:45:40|7080.8|7078|7080.3|7077.5|7081.3|7078.5|7080.2|7077.4|110
1629906350000|2021-08-25 15:45:50|7080.2|7077.4|7079.2|7076.4|7080.3|7077.5|7079|7076.2|28
1629906360000|2021-08-25 15:46:00|7079.1|7076.3|7077.1|7074.3|7079.2|7076.4|7076.6|7073.8|28
1629906370000|2021-08-25 15:46:10|7076.7|7073.9|7076.2|7073.4|7078.1|7075.3|7076.2|7073.4|31
1629906380000|2021-08-25 15:46:20|7075.2|7072.4|7075.2|7072.4|7075.3|7072.5|7074.2|7071.4|34
1629906390000|2021-08-25 15:46:30|7075.3|7072.5|7076.2|7073.4|7076.2|7073.4|7075.3|7072.5|14
1629906400000|2021-08-25 15:46:40|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|7076.2|7073.4|2
1629906410000|2021-08-25 15:46:50|7076.2|7073.4|7076.2|7073.4|7076.3|7073.5|7075.7|7072.9|1
1629906420000|2021-08-25 15:47:00|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|7076.2|7073.4|5
1629906430000|2021-08-25 15:47:10|7076.2|7073.4|7076.3|7073.5|7076.3|7073.5|7076.2|7073.4|1
1629906440000|2021-08-25 15:47:20|7076.2|7073.4|7075.7|7072.9|7076.2|7073.4|7074.2|7071.4|2
1629906450000|2021-08-25 15:47:30|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|0
1629906460000|2021-08-25 15:47:40|7076.3|7073.5|7075.6|7072.8|7076.3|7073.5|7075.2|7072.4|15
1629906470000|2021-08-25 15:47:50|7075.8|7073|7076.2|7073.4|7076.3|7073.5|7075.8|7073|16
1629906480000|2021-08-25 15:48:00|7076.1|7073.3|7073.2|7070.4|7076.1|7073.3|7073.2|7070.4|5
1629906490000|2021-08-25 15:48:10|7072.2|7069.4|7071.1|7068.3|7073.2|7070.4|7071.1|7068.3|18
1629906500000|2021-08-25 15:48:20|||||||||2
1629906510000|2021-08-25 15:48:30|7070.2|7067.4|7071.1|7068.3|7071.2|7068.4|7070.2|7067.4|48
1629906520000|2021-08-25 15:48:40|7070.6|7067.8|7072.6|7069.8|7072.6|7069.8|7070.2|7067.4|9
1629906530000|2021-08-25 15:48:50|||||||||14
1629906540000|2021-08-25 15:49:00|7072.8|7070|7073.2|7070.4|7073.2|7070.4|7072.8|7070|5
1629906550000|2021-08-25 15:49:10|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|1
1629906560000|2021-08-25 15:49:20|7074.2|7071.4|7074.1|7071.3|7074.2|7071.4|7074.1|7071.3|13
1629906570000|2021-08-25 15:49:30|7073.2|7070.4|7074.2|7071.4|7074.2|7071.4|7073.2|7070.4|30
1629906580000|2021-08-25 15:49:40|7073.8|7071|7072.2|7069.4|7073.8|7071|7072.1|7069.3|200
1629906590000|2021-08-25 15:49:50|7072.1|7069.3|7074.3|7071.5|7074.3|7071.5|7072.1|7069.3|22
1629906600000|2021-08-25 15:50:00|7074.2|7071.4|7074.3|7071.5|7075.2|7072.4|7073.2|7070.4|24
1629906610000|2021-08-25 15:50:10|7074.7|7071.9|7076.3|7073.5|7076.3|7073.5|7074.7|7071.9|22
1629906620000|2021-08-25 15:50:20|7076.2|7073.4|7076.3|7073.5|7076.3|7073.5|7076.2|7073.4|18
1629906630000|2021-08-25 15:50:30|7078.7|7075.9|7077.2|7074.4|7078.7|7075.9|7077.2|7074.4|10
1629906640000|2021-08-25 15:50:40|7077.3|7074.5|7077.2|7074.4|7077.3|7074.5|7077.1|7074.3|0
1629906650000|2021-08-25 15:50:50|7078.2|7075.4|7079.2|7076.4|7080.2|7077.4|7078.2|7075.4|23
1629906660000|2021-08-25 15:51:00|7079.7|7076.9|7079.2|7076.4|7080.2|7077.4|7078.7|7075.9|2
1629906670000|2021-08-25 15:51:10|7079.3|7076.5|7078.6|7075.8|7079.7|7076.9|7076.7|7073.9|57
1629906680000|2021-08-25 15:51:20|7078.7|7075.9|7079.1|7076.3|7079.2|7076.4|7078.2|7075.4|14
1629906690000|2021-08-25 15:51:30|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7077.6|7074.8|10
1629906710000|2021-08-25 15:51:50|7078.3|7075.5|7080.7|7077.9|7081.8|7079|7078.3|7075.5|90
1629906720000|2021-08-25 15:52:00|7080.8|7078|7082.2|7079.4|7082.2|7079.4|7080.8|7078|12
1629906730000|2021-08-25 15:52:10|7082.3|7079.5|7084.2|7081.4|7085.2|7082.4|7081.8|7079|62
1629906740000|2021-08-25 15:52:20|7084.3|7081.5|7084.3|7081.5|7085.2|7082.4|7084.3|7081.5|4
1629906750000|2021-08-25 15:52:30|7084.7|7081.9|7085.3|7082.5|7085.8|7083|7084.7|7081.9|12
1629906760000|2021-08-25 15:52:40|7085.2|7082.4|7088.2|7085.4|7088.2|7085.4|7084.6|7081.8|116
1629906770000|2021-08-25 15:52:50|7086.6|7083.8|7087.1|7084.3|7088.1|7085.3|7086|7083.2|150
1629906780000|2021-08-25 15:53:00|7086.6|7083.8|7089.5|7086.7|7089.6|7086.8|7086.6|7083.8|50
1629906790000|2021-08-25 15:53:10|7089.1|7086.3|7092|7089.2|7092.1|7089.3|7089|7086.2|98
1629906800000|2021-08-25 15:53:20|7092.1|7089.3|7091.1|7088.3|7093.1|7090.3|7090.1|7087.3|40
1629906810000|2021-08-25 15:53:30|7091.2|7088.4|7091.1|7088.3|7091.2|7088.4|7091.1|7088.3|2
1629906820000|2021-08-25 15:53:40|7091|7088.2|7092|7089.2|7092.1|7089.3|7090.1|7087.3|1
1629906830000|2021-08-25 15:53:50|7092.1|7089.3|7092.1|7089.3|7093|7090.2|7092|7089.2|64
1629906840000|2021-08-25 15:54:00|7092.2|7089.4|7093.5|7090.7|7095|7092.2|7092.2|7089.4|48
1629906850000|2021-08-25 15:54:10|7093.6|7090.8|7095.1|7092.3|7095.2|7092.4|7093.1|7090.3|36
1629906860000|2021-08-25 15:54:20|7096|7093.2|7095.6|7092.8|7098.2|7095.4|7095.1|7092.3|367
1629906870000|2021-08-25 15:54:30|7096|7093.2|7095.2|7092.4|7096.1|7093.3|7095.1|7092.3|44
1629906880000|2021-08-25 15:54:40|7095.1|7092.3|7095.6|7092.8|7096.1|7093.3|7095|7092.2|147
1629906890000|2021-08-25 15:54:50|7095.7|7092.9|7097.5|7094.7|7097.6|7094.8|7095.6|7092.8|27
1629906900000|2021-08-25 15:55:00|7097.6|7094.8|7094.1|7091.3|7098.1|7095.3|7094.1|7091.3|56
1629906910000|2021-08-25 15:55:10|7094|7091.2|7094|7091.2|7095.1|7092.3|7093|7090.2|97
1629906920000|2021-08-25 15:55:20|7095|7092.2|7090.5|7087.7|7095|7092.2|7089.5|7086.7|59
1629906930000|2021-08-25 15:55:30|7090.1|7087.3|7092|7089.2|7092.1|7089.3|7090.1|7087.3|1
1629906940000|2021-08-25 15:55:40|7092.1|7089.3|7092.2|7089.4|7092.2|7089.4|7090.6|7087.8|10
1629906950000|2021-08-25 15:55:50|7092.7|7089.9|7091.6|7088.8|7093.2|7090.4|7091.6|7088.8|2
1629906960000|2021-08-25 15:56:00|7092.1|7089.3|7091.1|7088.3|7092.1|7089.3|7091.1|7088.3|4
1629906970000|2021-08-25 15:56:10|7091.2|7088.4|7094|7091.2|7094|7091.2|7091.2|7088.4|5
1629906980000|2021-08-25 15:56:20|7093.7|7090.9|7097.5|7094.7|7097.6|7094.8|7093.7|7090.9|10
1629906990000|2021-08-25 15:56:30|7097.6|7094.8|7097|7094.2|7098.2|7095.4|7097|7094.2|7
1629907000000|2021-08-25 15:56:40|7096.6|7093.8|7094.7|7091.9|7096.6|7093.8|7094.6|7091.8|7
1629907010000|2021-08-25 15:56:50|7095.2|7092.4|7094.6|7091.8|7095.6|7092.8|7094.5|7091.7|1
1629907020000|2021-08-25 15:57:00|7094.5|7091.7|7094.7|7091.9|7095.6|7092.8|7094.1|7091.3|15
1629907030000|2021-08-25 15:57:10|7095.1|7092.3|7095.1|7092.3|7095.1|7092.3|7094.6|7091.8|15
1629907040000|2021-08-25 15:57:20|7095.2|7092.4|7096.2|7093.4|7096.2|7093.4|7094.5|7091.7|18
1629907050000|2021-08-25 15:57:30|7095.6|7092.8|7095|7092.2|7096.1|7093.3|7095|7092.2|32
1629907060000|2021-08-25 15:57:40|7095.1|7092.3|7095.6|7092.8|7096|7093.2|7094.6|7091.8|7
1629907070000|2021-08-25 15:57:50|7095|7092.2|7094.5|7091.7|7095|7092.2|7094.5|7091.7|2
1629907080000|2021-08-25 15:58:00|7094.6|7091.8|7093.5|7090.7|7094.6|7091.8|7092.5|7089.7|4
1629907090000|2021-08-25 15:58:10|7094|7091.2|7094.5|7091.7|7094.6|7091.8|7094|7091.2|9
1629907100000|2021-08-25 15:58:20|7095.5|7092.7|7094.5|7091.7|7096.1|7093.3|7094.5|7091.7|12
1629907110000|2021-08-25 15:58:30|7094.7|7091.9|7095.2|7092.4|7096.2|7093.4|7094.7|7091.9|32
1629907120000|2021-08-25 15:58:40|7095.5|7092.7|7095|7092.2|7097.6|7094.8|7095|7092.2|107
1629907130000|2021-08-25 15:58:50|7094.5|7091.7|7094|7091.2|7095|7092.2|7094|7091.2|8
1629907140000|2021-08-25 15:59:00|7094.5|7091.7|7095|7092.2|7095.5|7092.7|7094.5|7091.7|6
1629907150000|2021-08-25 15:59:10|7095.6|7092.8|7097|7094.2|7097|7094.2|7095.5|7092.7|84
1629907160000|2021-08-25 15:59:20|7096.6|7093.8|7096.2|7093.4|7097.2|7094.4|7095.8|7093|423
1629907170000|2021-08-25 15:59:30|7096.7|7093.9|7095.1|7092.3|7096.7|7093.9|7095.1|7092.3|23
1629907180000|2021-08-25 15:59:40|7094.2|7091.4|7096.1|7093.3|7096.1|7093.3|7094.2|7091.4|2
1629907190000|2021-08-25 15:59:50|7096.2|7093.4|7097.2|7094.4|7097.2|7094.4|7096.2|7093.4|0
1629907200000|2021-08-25 16:00:00|7097.3|7094.5|7098.1|7095.3|7098.6|7095.8|7097.1|7094.3|96
1629907210000|2021-08-25 16:00:10|7098.2|7095.4|7098.1|7095.3|7098.2|7095.4|7098|7095.2|5
1629907220000|2021-08-25 16:00:20|7098.2|7095.4|7100.2|7097.4|7100.2|7097.4|7098.1|7095.3|55
1629907230000|2021-08-25 16:00:30|7099.6|7096.8|7100.2|7097.4|7100.2|7097.4|7099.1|7096.3|20
1629907240000|2021-08-25 16:00:40|7103.1|7100.3|7103.2|7100.4|7104.1|7101.3|7103.1|7100.3|137
1629907250000|2021-08-25 16:00:50|7103.1|7100.3|7103.2|7100.4|7104.1|7101.3|7102.2|7099.4|257
1629907260000|2021-08-25 16:01:00|7103.1|7100.3|7102.2|7099.4|7103.2|7100.4|7102.1|7099.3|58
1629907270000|2021-08-25 16:01:10|7101.2|7098.4|7102.2|7099.4|7102.2|7099.4|7101.2|7098.4|100
1629907280000|2021-08-25 16:01:20|7103.2|7100.4|7103.7|7100.9|7104.2|7101.4|7103.2|7100.4|10
1629907290000|2021-08-25 16:01:30|7103.6|7100.8|7104.7|7101.9|7105.2|7102.4|7103.2|7100.4|15
1629907300000|2021-08-25 16:01:40|7105.1|7102.3|7103.2|7100.4|7105.2|7102.4|7103.2|7100.4|12
1629907310000|2021-08-25 16:01:50|7102.7|7099.9|7102.7|7099.9|7103.7|7100.9|7102.7|7099.9|13
1629907320000|2021-08-25 16:02:00|7103.2|7100.4|7102.7|7099.9|7103.2|7100.4|7102.7|7099.9|2
1629907330000|2021-08-25 16:02:10|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|7101.7|7098.9|27
1629907340000|2021-08-25 16:02:20|7102.7|7099.9|7102.2|7099.4|7103.2|7100.4|7102.2|7099.4|6
1629907350000|2021-08-25 16:02:30|7101.3|7098.5|7101.2|7098.4|7101.3|7098.5|7101.2|7098.4|6
1629907360000|2021-08-25 16:02:40|7101.3|7098.5|7104.2|7101.4|7104.2|7101.4|7101.3|7098.5|36
1629907370000|2021-08-25 16:02:50|7104.3|7101.5|7104.7|7101.9|7105.2|7102.4|7104.2|7101.4|22
1629907380000|2021-08-25 16:03:00|7105.2|7102.4|7105.2|7102.4|7105.3|7102.5|7105.2|7102.4|14
1629907390000|2021-08-25 16:03:10|7105.3|7102.5|7104.2|7101.4|7105.3|7102.5|7104.2|7101.4|4
1629907400000|2021-08-25 16:03:20|7104.3|7101.5|7103.2|7100.4|7104.3|7101.5|7103.2|7100.4|18
1629907410000|2021-08-25 16:03:30|7103.3|7100.5|7103.2|7100.4|7104.2|7101.4|7103.2|7100.4|10
1629907420000|2021-08-25 16:03:40|7103.7|7100.9|7101.7|7098.9|7103.7|7100.9|7100.7|7097.9|19
1629907430000|2021-08-25 16:03:50|7101.3|7098.5|7101.7|7098.9|7101.7|7098.9|7101.2|7098.4|3
1629907440000|2021-08-25 16:04:00|7101.6|7098.8|7103.7|7100.9|7104.2|7101.4|7101.2|7098.4|30
1629907450000|2021-08-25 16:04:10|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|7101.7|7098.9|57
1629907460000|2021-08-25 16:04:20|7102.7|7099.9|7103.2|7100.4|7104.2|7101.4|7102.7|7099.9|33
1629907470000|2021-08-25 16:04:30|7103.3|7100.5|7104.2|7101.4|7104.7|7101.9|7103.2|7100.4|0
1629907480000|2021-08-25 16:04:40|7103.7|7100.9|7104.2|7101.4|7104.2|7101.4|7103.7|7100.9|2
1629907490000|2021-08-25 16:04:50|7104.3|7101.5|7104.3|7101.5|7105.2|7102.4|7104.2|7101.4|12
1629907500000|2021-08-25 16:05:00|7104.4|7101.6|7105.3|7102.5|7105.9|7103.1|7104.2|7101.4|674
1629907510000|2021-08-25 16:05:10|7104.8|7102|7105.9|7103.1|7105.9|7103.1|7104.3|7101.5|51
1629907520000|2021-08-25 16:05:20|7106.3|7103.5|7107.3|7104.5|7107.3|7104.5|7106.3|7103.5|33
1629907530000|2021-08-25 16:05:30|7107.2|7104.4|7107.3|7104.5|7107.3|7104.5|7106.9|7104.1|7
1629907540000|2021-08-25 16:05:40|7107.9|7105.1|7106.2|7103.4|7108.3|7105.5|7106.2|7103.4|49
1629907550000|2021-08-25 16:05:50|7105.3|7102.5|7105.4|7102.6|7105.8|7103|7104.8|7102|14
1629907560000|2021-08-25 16:06:00|7105.3|7102.5|7106.3|7103.5|7106.3|7103.5|7105.3|7102.5|35
1629907570000|2021-08-25 16:06:10|7106.4|7103.6|7106.8|7104|7106.9|7104.1|7106.3|7103.5|65
1629907580000|2021-08-25 16:06:20|7107.3|7104.5|7107.4|7104.6|7107.4|7104.6|7107.3|7104.5|24
1629907590000|2021-08-25 16:06:30|7107.3|7104.5|7106.8|7104|7107.4|7104.6|7106.3|7103.5|90
1629907600000|2021-08-25 16:06:40|7106.4|7103.6|7107.3|7104.5|7107.3|7104.5|7106.4|7103.6|5
1629907610000|2021-08-25 16:06:50|7108.3|7105.5|7110.8|7108|7111.2|7108.4|7108.3|7105.5|100
1629907620000|2021-08-25 16:07:00|7110.7|7107.9|7110.3|7107.5|7111.3|7108.5|7110.3|7107.5|12
1629907630000|2021-08-25 16:07:10|7109.4|7106.6|7110.4|7107.6|7110.4|7107.6|7109.3|7106.5|3
1629907640000|2021-08-25 16:07:20|7110.8|7108|7112.8|7110|7113.3|7110.5|7110.8|7108|75
1629907650000|2021-08-25 16:07:30|7112.7|7109.9|7113.3|7110.5|7114.3|7111.5|7112.3|7109.5|247
1629907660000|2021-08-25 16:07:40|7112.3|7109.5|7114.3|7111.5|7114.8|7112|7112.3|7109.5|63
1629907670000|2021-08-25 16:07:50|7114.7|7111.9|7115.3|7112.5|7115.8|7113|7114.7|7111.9|4
1629907680000|2021-08-25 16:08:00|7114.9|7112.1|7116.3|7113.5|7116.3|7113.5|7114.3|7111.5|57
1629907690000|2021-08-25 16:08:10|7116.2|7113.4|7116.3|7113.5|7116.3|7113.5|7115.9|7113.1|45
1629907700000|2021-08-25 16:08:20|7115.8|7113|7113.3|7110.5|7115.8|7113|7113.3|7110.5|18
1629907710000|2021-08-25 16:08:30|7113.4|7110.6|7111.4|7108.6|7113.4|7110.6|7110.3|7107.5|21
1629907720000|2021-08-25 16:08:40|7111.7|7108.9|7110.3|7107.5|7111.7|7108.9|7109.4|7106.6|6
1629907730000|2021-08-25 16:08:50|7109.4|7106.6|7109.3|7106.5|7109.4|7106.6|7108.3|7105.5|51
1629907740000|2021-08-25 16:09:00|7109.4|7106.6|7110.8|7108|7110.8|7108|7109.3|7106.5|4
1629907750000|2021-08-25 16:09:10|7110.4|7107.6|7111.8|7109|7112.4|7109.6|7110.3|7107.5|81
1629907760000|2021-08-25 16:09:20|7111.9|7109.1|7111.5|7108.7|7112.4|7109.6|7111.4|7108.6|43
1629907770000|2021-08-25 16:09:30|7111.9|7109.1|7113.4|7110.6|7113.4|7110.6|7111.9|7109.1|137
1629907780000|2021-08-25 16:09:40|7113|7110.2|7114.5|7111.7|7114.5|7111.7|7113|7110.2|252
1629907790000|2021-08-25 16:09:50|7114.4|7111.6|7114|7111.2|7114.4|7111.6|7113.9|7111.1|1
1629907800000|2021-08-25 16:10:00|7114.4|7111.6|7112.9|7110.1|7114.4|7111.6|7112.4|7109.6|33
1629907810000|2021-08-25 16:10:10|7113|7110.2|7113.9|7111.1|7114.1|7111.3|7113|7110.2|204
1629907820000|2021-08-25 16:10:20|7113.4|7110.6|7113.4|7110.6|7114.4|7111.6|7113.4|7110.6|5
1629907830000|2021-08-25 16:10:30|7113.5|7110.7|7114.4|7111.6|7114.5|7111.7|7112.5|7109.7|5
1629907840000|2021-08-25 16:10:40|7114.5|7111.7|7114.9|7112.1|7114.9|7112.1|7114|7111.2|4
1629907850000|2021-08-25 16:10:50|7114.6|7111.8|7114.1|7111.3|7115|7112.2|7113.5|7110.7|579
1629907860000|2021-08-25 16:11:00|7114|7111.2|7114.6|7111.8|7115.6|7112.8|7113.6|7110.8|110
1629907870000|2021-08-25 16:11:10|7114.5|7111.7|7115.7|7112.9|7116.5|7113.7|7114.1|7111.3|462
1629907880000|2021-08-25 16:11:20|7116.6|7113.8|7115.7|7112.9|7116.7|7113.9|7115.6|7112.8|208
1629907890000|2021-08-25 16:11:30|7115.6|7112.8|7113.7|7110.9|7116.6|7113.8|7113.7|7110.9|64
1629907900000|2021-08-25 16:11:40|7114.1|7111.3|7114.2|7111.4|7114.6|7111.8|7113.1|7110.3|20
1629907910000|2021-08-25 16:11:50|7114.6|7111.8|7113.6|7110.8|7115.1|7112.3|7111.7|7108.9|17
1629907920000|2021-08-25 16:12:00|7114.1|7111.3|7113.6|7110.8|7114.1|7111.3|7113.6|7110.8|9
1629907930000|2021-08-25 16:12:10|7113.5|7110.7|7111.7|7108.9|7113.5|7110.7|7111.6|7108.8|3
1629907940000|2021-08-25 16:12:20|7112.5|7109.7|7111.7|7108.9|7113.1|7110.3|7111.7|7108.9|12
1629907950000|2021-08-25 16:12:30|7111.6|7108.8|7111.6|7108.8|7112.1|7109.3|7110.7|7107.9|14
1629907960000|2021-08-25 16:12:40|7112.5|7109.7|7112.5|7109.7|7112.6|7109.8|7112|7109.2|1
1629907970000|2021-08-25 16:12:50|7112.1|7109.3|7110.6|7107.8|7112.1|7109.3|7108.7|7105.9|23
1629907980000|2021-08-25 16:13:00|7111.1|7108.3|7110.6|7107.8|7111.6|7108.8|7110.5|7107.7|115
1629907990000|2021-08-25 16:13:10|7110.7|7107.9|7111.5|7108.7|7111.6|7108.8|7110.6|7107.8|24
1629908000000|2021-08-25 16:13:20|7111.6|7108.8|7110.1|7107.3|7111.6|7108.8|7110.1|7107.3|118
1629908010000|2021-08-25 16:13:30|7110.6|7107.8|7110.5|7107.7|7110.7|7107.9|7110.1|7107.3|6
1629908020000|2021-08-25 16:13:40|7110.1|7107.3|7110.6|7107.8|7110.6|7107.8|7109.6|7106.8|19
1629908030000|2021-08-25 16:13:50|7110.1|7107.3|7109.5|7106.7|7110.6|7107.8|7109.5|7106.7|12
1629908040000|2021-08-25 16:14:00|7109.1|7106.3|7110.1|7107.3|7110.5|7107.7|7108.5|7105.7|33
1629908050000|2021-08-25 16:14:10|7109.7|7106.9|7109.2|7106.4|7109.7|7106.9|7109.1|7106.3|45
1629908060000|2021-08-25 16:14:20|7109.1|7106.3|7110.5|7107.7|7110.5|7107.7|7109.1|7106.3|29
1629908070000|2021-08-25 16:14:30|7111.5|7108.7|7111|7108.2|7111.5|7108.7|7111|7108.2|38
1629908080000|2021-08-25 16:14:40|7109.7|7106.9|7109.5|7106.7|7110.5|7107.7|7109.5|7106.7|11
1629908090000|2021-08-25 16:14:50|7110.1|7107.3|7110|7107.2|7110.5|7107.7|7109.5|7106.7|11
1629908100000|2021-08-25 16:15:00|7110.5|7107.7|7111.5|7108.7|7112.2|7109.4|7110.5|7107.7|118
1629908110000|2021-08-25 16:15:10|7110.7|7107.9|7110.6|7107.8|7111.7|7108.9|7110.6|7107.8|6
1629908120000|2021-08-25 16:15:20|7110.5|7107.7|7110.1|7107.3|7110.5|7107.7|7108.7|7105.9|18
1629908130000|2021-08-25 16:15:30|7110|7107.2|7107.7|7104.9|7110|7107.2|7107.6|7104.8|14
1629908140000|2021-08-25 16:15:40|7107.6|7104.8|7107.7|7104.9|7107.7|7104.9|7107.1|7104.3|1
1629908150000|2021-08-25 16:15:50|7107.6|7104.8|7107.7|7104.9|7107.7|7104.9|7106.7|7103.9|76
1629908160000|2021-08-25 16:16:00|7107.6|7104.8|7109.6|7106.8|7110.6|7107.8|7107.6|7104.8|71
1629908170000|2021-08-25 16:16:10|7109.1|7106.3|7111.2|7108.4|7111.2|7108.4|7109.1|7106.3|85
1629908180000|2021-08-25 16:16:20|7110.7|7107.9|7111.2|7108.4|7111.7|7108.9|7110.7|7107.9|5
1629908190000|2021-08-25 16:16:30|7111.7|7108.9|7112.1|7109.3|7112.2|7109.4|7111.6|7108.8|214
1629908200000|2021-08-25 16:16:40|7112.2|7109.4|7111.7|7108.9|7112.2|7109.4|7111.7|7108.9|36
1629908210000|2021-08-25 16:16:50|7112.1|7109.3|7112.7|7109.9|7113.6|7110.8|7111.6|7108.8|20
1629908220000|2021-08-25 16:17:00|7113.2|7110.4|7114.7|7111.9|7114.7|7111.9|7113.2|7110.4|18
1629908230000|2021-08-25 16:17:10|7114.6|7111.8|7114.7|7111.9|7114.7|7111.9|7112.7|7109.9|13
1629908240000|2021-08-25 16:17:20|7115.5|7112.7|7115.6|7112.8|7115.7|7112.9|7114.5|7111.7|31
1629908250000|2021-08-25 16:17:30|7116.5|7113.7|7115.7|7112.9|7116.7|7113.9|7115.5|7112.7|168
1629908260000|2021-08-25 16:17:40|7115.6|7112.8|7113.6|7110.8|7115.6|7112.8|7113.6|7110.8|23
1629908270000|2021-08-25 16:17:50|7113.5|7110.7|7112.6|7109.8|7113.5|7110.7|7112.6|7109.8|397
1629908280000|2021-08-25 16:18:00|7112.2|7109.4|7111.6|7108.8|7112.5|7109.7|7110.6|7107.8|7
1629908290000|2021-08-25 16:18:10|7111.5|7108.7|7110.1|7107.3|7113.2|7109.2|7108.7|7103.2|152
1629908300000|2021-08-25 16:18:20|7110.5|7107.7|7111.5|7108.7|7111.6|7108.8|7109.6|7106.8|73
1629908310000|2021-08-25 16:18:30|7111.2|7108.4|7109.2|7106.4|7111.2|7108.4|7109.2|7106.4|112
1629908320000|2021-08-25 16:18:40|7109.7|7106.9|7109.2|7106.4|7109.7|7106.9|7109.2|7106.4|77
1629908330000|2021-08-25 16:18:50|7109.7|7106.9|7110.2|7107.4|7110.2|7107.4|7109.7|7106.9|10
1629908340000|2021-08-25 16:19:00|7109.7|7106.9|7111.1|7108.3|7111.2|7108.4|7109.7|7106.9|90
1629908350000|2021-08-25 16:19:10|7110.7|7107.9|7110.7|7107.9|7112.8|7110|7110.7|7107.9|529
1629908360000|2021-08-25 16:19:20|7111.2|7108.4|7110.7|7107.9|7111.7|7108.9|7110.7|7107.9|68
1629908370000|2021-08-25 16:19:30|7111.2|7108.4|7111.2|7108.4|7111.7|7108.9|7111.2|7108.4|1
1629908380000|2021-08-25 16:19:40|7111.1|7108.3|7110.7|7107.9|7111.2|7108.4|7110.7|7107.9|10
1629908390000|2021-08-25 16:19:50|7110.2|7107.4|7110.7|7107.9|7110.7|7107.9|7110.2|7107.4|15
1629908400000|2021-08-25 16:20:00|7110.2|7107.4|7109.7|7106.9|7110.8|7108|7109.7|7106.9|13
1629908410000|2021-08-25 16:20:10|7110.2|7107.4|7110.7|7107.9|7110.7|7107.9|7109.7|7106.9|31
1629908420000|2021-08-25 16:20:20|7109.7|7106.9|7107.7|7104.9|7109.7|7106.9|7107.7|7104.9|33
1629908430000|2021-08-25 16:20:30|7107.8|7105|7109.6|7106.8|7109.7|7106.9|7107.8|7105|13
1629908440000|2021-08-25 16:20:40|7109.2|7106.4|7109.7|7106.9|7109.7|7106.9|7109.2|7106.4|18
1629908450000|2021-08-25 16:20:50|7109.2|7106.4|7109.7|7106.9|7109.7|7106.9|7109.2|7106.4|0
1629908460000|2021-08-25 16:21:00|7109.8|7107|7110.7|7107.9|7110.8|7108|7109.8|7107|7
1629908470000|2021-08-25 16:21:10|7110.8|7108|7110.7|7107.9|7112.2|7109.4|7110.7|7107.9|22
1629908480000|2021-08-25 16:21:20|7111.2|7108.4|7109.2|7106.4|7111.2|7108.4|7108.7|7105.9|9
1629908490000|2021-08-25 16:21:30|7108.7|7105.9|7109.7|7106.9|7110.2|7107.4|7108.7|7105.9|5
1629908500000|2021-08-25 16:21:40|7109.2|7106.4|7110.7|7107.9|7110.7|7107.9|7109.2|7106.4|8
1629908510000|2021-08-25 16:21:50|7109.7|7106.9|7109.7|7106.9|7110.7|7107.9|7109.7|7106.9|55
1629908520000|2021-08-25 16:22:00|7109.8|7107|7110.7|7107.9|7110.7|7107.9|7109.8|7107|18
1629908530000|2021-08-25 16:22:10|7110.2|7107.4|7109.7|7106.9|7110.2|7107.4|7109.7|7106.9|4
1629908540000|2021-08-25 16:22:20|7109.8|7107|7110.7|7107.9|7110.7|7107.9|7109.8|7107|0
1629908550000|2021-08-25 16:22:30|7110.8|7108|7112.7|7109.9|7112.7|7109.9|7110.8|7108|16
1629908560000|2021-08-25 16:22:40|7112.2|7109.4|7112.7|7109.9|7112.7|7109.9|7111.7|7108.9|9
1629908570000|2021-08-25 16:22:50|7112.8|7110|7114.7|7111.9|7114.7|7111.9|7112.8|7110|34
1629908580000|2021-08-25 16:23:00|7115.2|7112.4|7112.7|7109.9|7115.2|7112.4|7112.7|7109.9|42
1629908590000|2021-08-25 16:23:10|7111.7|7108.9|7112.7|7109.9|7113.2|7110.4|7111.7|7108.9|28
1629908600000|2021-08-25 16:23:20|7113.2|7110.4|7111.2|7108.4|7113.2|7110.4|7111.2|7108.4|9
1629908610000|2021-08-25 16:23:30|7111.7|7108.9|7111.2|7108.4|7111.7|7108.9|7111.2|7108.4|3
1629908620000|2021-08-25 16:23:40|7111.1|7108.3|7109.7|7106.9|7111.1|7108.3|7109.7|7106.9|16
1629908630000|2021-08-25 16:23:50|7110.2|7107.4|7111.2|7108.4|7111.7|7108.9|7110.2|7107.4|330
1629908640000|2021-08-25 16:24:00|7110.8|7108|7111.2|7108.4|7112.7|7109.9|7110.3|7107.5|19
1629908650000|2021-08-25 16:24:10|7110.7|7107.9|7111.2|7108.4|7111.2|7108.4|7110.7|7107.9|26
1629908660000|2021-08-25 16:24:20|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|0
1629908670000|2021-08-25 16:24:30|||||||||12
1629908680000|2021-08-25 16:24:40|7110.8|7108|7109.2|7106.4|7110.8|7108|7109.2|7106.4|26
1629908690000|2021-08-25 16:24:50|7109.7|7106.9|7109.8|7107|7110.2|7107.4|7109.7|7106.9|2
1629908700000|2021-08-25 16:25:00|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7109.7|7106.9|8
1629908710000|2021-08-25 16:25:10|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|0
1629908720000|2021-08-25 16:25:20|7109.2|7106.4|7110.8|7108|7110.8|7108|7109.2|7106.4|5
1629908730000|2021-08-25 16:25:30|7111.2|7108.4|7112.2|7109.4|7112.7|7109.9|7111.2|7108.4|37
1629908740000|2021-08-25 16:25:40|7111.7|7108.9|7112.2|7109.4|7112.2|7109.4|7111.7|7108.9|1
1629908750000|2021-08-25 16:25:50|7112.7|7109.9|7111.7|7108.9|7112.7|7109.9|7111.7|7108.9|4
1629908760000|2021-08-25 16:26:00|7112.2|7109.4|7111.7|7108.9|7112.7|7109.9|7111.7|7108.9|7
1629908770000|2021-08-25 16:26:10|7111.6|7108.8|7109.2|7106.4|7111.6|7108.8|7109.2|7106.4|16
1629908780000|2021-08-25 16:26:20|7108.7|7105.9|7109.1|7106.3|7109.1|7106.3|7108.2|7105.4|10
1629908790000|2021-08-25 16:26:30|7108.7|7105.9|7108.7|7105.9|7109.2|7106.4|7108.7|7105.9|14
1629908800000|2021-08-25 16:26:40|7109.2|7106.4|7107.7|7104.9|7109.2|7106.4|7107.7|7104.9|3
1629908810000|2021-08-25 16:26:50|7108.2|7105.4|7109.7|7106.9|7109.7|7106.9|7108.2|7105.4|0
1629908820000|2021-08-25 16:27:00|||||||||1
1629908830000|2021-08-25 16:27:10|||||||||1
1629908840000|2021-08-25 16:27:20|||||||||4
1629908860000|2021-08-25 16:27:40|7108.8|7106|7109.7|7106.9|7109.7|7106.9|7108.8|7106|36
1629908870000|2021-08-25 16:27:50|7109.8|7107|7109.1|7106.3|7109.8|7107|7108.7|7105.9|240
1629908880000|2021-08-25 16:28:00|7108.5|7105.7|7108.6|7105.8|7108.6|7105.8|7108.5|7105.7|2
1629908890000|2021-08-25 16:28:10|7108.5|7105.7|7108.5|7105.7|7108.7|7105.9|7108.5|7105.7|5
1629908900000|2021-08-25 16:28:20|7108.6|7105.8|7106.5|7103.7|7108.6|7105.8|7106.1|7103.3|104
1629908910000|2021-08-25 16:28:30|7106.1|7103.3|7107.1|7104.3|7108.1|7105.3|7106.1|7103.3|136
1629908920000|2021-08-25 16:28:40|7107.5|7104.7|7107.6|7104.8|7107.7|7104.9|7107.5|7104.7|5
1629908930000|2021-08-25 16:28:50|7107.1|7104.3|7108|7105.2|7108.1|7105.3|7107.1|7104.3|0
1629908940000|2021-08-25 16:29:00|7107.6|7104.8|7106.5|7103.7|7107.6|7104.8|7106.5|7103.7|15
1629908950000|2021-08-25 16:29:10|7106.1|7103.3|7106.7|7103.9|7107.6|7104.8|7106.1|7103.3|20
1629908960000|2021-08-25 16:29:20|7105.8|7103|7106.7|7103.9|7107.7|7104.9|7105.6|7102.8|58
1629908970000|2021-08-25 16:29:30|7107.6|7104.8|7107.5|7104.7|7107.6|7104.8|7107.5|7104.7|78
1629908980000|2021-08-25 16:29:40|7106.6|7103.8|7107|7104.2|7107|7104.2|7106.6|7103.8|1
1629908990000|2021-08-25 16:29:50|7106.6|7103.8|7106.1|7103.3|7106.6|7103.8|7106|7103.2|20
1629909000000|2021-08-25 16:30:00|7106.5|7103.7|7106.5|7103.7|7106.6|7103.8|7105.5|7102.7|6
1629909010000|2021-08-25 16:30:10|7106.6|7103.8|7106.6|7103.8|7107.5|7104.7|7106.5|7103.7|3
1629909020000|2021-08-25 16:30:20|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7106.6|7103.8|10
1629909030000|2021-08-25 16:30:30|7107.5|7104.7|7106.6|7103.8|7107.5|7104.7|7106.5|7103.7|27
1629909040000|2021-08-25 16:30:40|7106.5|7103.7|7107.6|7104.8|7107.6|7104.8|7106.5|7103.7|2
1629909050000|2021-08-25 16:30:50|7108.5|7105.7|7108.5|7105.7|7108.6|7105.8|7108.1|7105.3|6
1629909060000|2021-08-25 16:31:00|7108.1|7105.3|7108.5|7105.7|7108.6|7105.8|7108.1|7105.3|6
1629909070000|2021-08-25 16:31:10|||||||||2
1629909080000|2021-08-25 16:31:20|7107.6|7104.8|7106.6|7103.8|7107.6|7104.8|7106.6|7103.8|3
1629909090000|2021-08-25 16:31:30|7107.1|7104.3|7107.1|7104.3|7107.5|7104.7|7106.6|7103.8|1
1629909100000|2021-08-25 16:31:40|7106.6|7103.8|7106.6|7103.8|7107.1|7104.3|7106.6|7103.8|6
1629909110000|2021-08-25 16:31:50|7106.5|7103.7|7105.6|7102.8|7107|7104.2|7105.6|7102.8|7
1629909120000|2021-08-25 16:32:00|7106.5|7103.7|7106.6|7103.8|7106.6|7103.8|7106.5|7103.7|10
1629909130000|2021-08-25 16:32:10|7107.5|7104.7|7106.6|7103.8|7107.6|7104.8|7106.5|7103.7|25
1629909140000|2021-08-25 16:32:20|7107.1|7104.3|7106.6|7103.8|7107.1|7104.3|7106.5|7103.7|3
1629909150000|2021-08-25 16:32:30|7106.5|7103.7|7105.5|7102.7|7106.5|7103.7|7105.5|7102.7|4
1629909160000|2021-08-25 16:32:40|7105.6|7102.8|7104.6|7101.8|7105.6|7102.8|7104.5|7101.7|27
1629909170000|2021-08-25 16:32:50|7104.5|7101.7|7106.1|7103.3|7106.6|7103.8|7102.6|7099.8|77
1629909180000|2021-08-25 16:33:00|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|7106.5|7103.7|75
1629909190000|2021-08-25 16:33:10|7106.1|7103.3|7106.7|7103.9|7107.1|7104.3|7106.1|7103.3|6
1629909200000|2021-08-25 16:33:20|7107.6|7104.8|7108.1|7105.3|7108.2|7105.4|7106.6|7103.8|12
1629909210000|2021-08-25 16:33:30|7108.2|7105.4|7108.6|7105.8|7108.7|7105.9|7108.2|7105.4|13
1629909220000|2021-08-25 16:33:40|7108.7|7105.9|7108.7|7105.9|7108.7|7105.9|7108.6|7105.8|0
1629909230000|2021-08-25 16:33:50|7108.6|7105.8|7109.1|7106.3|7109.6|7106.8|7108.1|7105.3|22
1629909240000|2021-08-25 16:34:00|7109|7106.2|7108.1|7105.3|7109|7106.2|7107.6|7104.8|14
1629909250000|2021-08-25 16:34:10|7108.6|7105.8|7109.5|7106.7|7109.6|7106.8|7108.6|7105.8|49
1629909260000|2021-08-25 16:34:20|7109.6|7106.8|7108.5|7105.7|7110.1|7107.3|7107.6|7104.8|21
1629909270000|2021-08-25 16:34:30|7108.1|7105.3|7108.5|7105.7|7108.6|7105.8|7107.6|7104.8|28
1629909280000|2021-08-25 16:34:40|7107.6|7104.8|7108.6|7105.8|7108.6|7105.8|7107.6|7104.8|2
1629909290000|2021-08-25 16:34:50|7108.1|7105.3|7107.6|7104.8|7108.1|7105.3|7107.5|7104.7|13
1629909300000|2021-08-25 16:35:00|7107.1|7104.3|7107.6|7104.8|7107.6|7104.8|7106.6|7103.8|40
1629909310000|2021-08-25 16:35:10|7108.1|7105.3|7107.6|7104.8|7108.1|7105.3|7107.6|7104.8|1
1629909320000|2021-08-25 16:35:20|7108.1|7105.3|7107.5|7104.7|7108.1|7105.3|7107.5|7104.7|11
1629909330000|2021-08-25 16:35:30|7107.6|7104.8|7107|7104.2|7107.6|7104.8|7107|7104.2|7
1629909340000|2021-08-25 16:35:40|7107.1|7104.3|7106.6|7103.8|7107.5|7104.7|7106.5|7103.7|19
1629909350000|2021-08-25 16:35:50|7107.1|7104.3|7106.6|7103.8|7107.1|7104.3|7106.6|7103.8|15
1629909360000|2021-08-25 16:36:00|7107.5|7104.7|7109.6|7106.8|7109.6|7106.8|7106.6|7103.8|19
1629909370000|2021-08-25 16:36:10|7109.5|7106.7|7110.1|7107.3|7110.6|7107.8|7108.6|7105.8|22
1629909380000|2021-08-25 16:36:20|7109.6|7106.8|7109.1|7106.3|7110.6|7107.8|7108.6|7105.8|24
1629909390000|2021-08-25 16:36:30|7108.6|7105.8|7109.6|7106.8|7109.6|7106.8|7107.6|7104.8|10
1629909400000|2021-08-25 16:36:40|7109.1|7106.3|7108.2|7105.4|7110.7|7107.9|7108.2|7105.4|99
1629909410000|2021-08-25 16:36:50|7108.7|7105.9|7107.7|7104.9|7108.7|7105.9|7107.6|7104.8|23
1629909420000|2021-08-25 16:37:00|7108.6|7105.8|7108.1|7105.3|7109.6|7106.8|7108.1|7105.3|101
1629909430000|2021-08-25 16:37:10|7108.2|7105.4|7109.1|7106.3|7109.1|7106.3|7108.1|7105.3|13
1629909440000|2021-08-25 16:37:20|7109.2|7106.4|7108.6|7105.8|7109.2|7106.4|7108.1|7105.3|192
1629909450000|2021-08-25 16:37:30|7108.2|7105.4|7109.2|7106.4|7109.6|7106.8|7108.2|7105.4|10
1629909460000|2021-08-25 16:37:40|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|2
1629909470000|2021-08-25 16:37:50|7110.5|7107.7|7111.1|7108.3|7111.6|7108.8|7110.1|7107.3|83
1629909480000|2021-08-25 16:38:00|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|7110.1|7107.3|9
1629909490000|2021-08-25 16:38:10|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|0
1629909500000|2021-08-25 16:38:20|7109.6|7106.8|7109.6|7106.8|7109.7|7106.9|7109.6|7106.8|6
1629909510000|2021-08-25 16:38:30|7109.1|7106.3|7108.2|7105.4|7109.6|7106.8|7108.1|7105.3|7
1629909520000|2021-08-25 16:38:40|7108.7|7105.9|7108.2|7105.4|7108.7|7105.9|7108.2|7105.4|1
1629909530000|2021-08-25 16:38:50|7108.7|7105.9|7108.8|7106|7109.7|7106.9|7108.7|7105.9|4
1629909540000|2021-08-25 16:39:00|7109.6|7106.8|7109.1|7106.3|7109.7|7106.9|7109.1|7106.3|14
1629909550000|2021-08-25 16:39:10|7109.2|7106.4|7109.7|7106.9|7109.7|7106.9|7109.1|7106.3|21
1629909560000|2021-08-25 16:39:20|7109.6|7106.8|7109.6|7106.8|7109.8|7107|7109.6|7106.8|6
1629909570000|2021-08-25 16:39:30|7109.2|7106.4|7106.6|7103.8|7109.2|7106.4|7105.7|7102.9|104
1629909580000|2021-08-25 16:39:40|7106.2|7103.4|7106.7|7103.9|7107.6|7104.8|7106.2|7103.4|16
1629909590000|2021-08-25 16:39:50|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|7105.6|7102.8|15
1629909600000|2021-08-25 16:40:00|7106.7|7103.9|7108.6|7105.8|7108.7|7105.9|7106.7|7103.9|11
1629909610000|2021-08-25 16:40:10|7108.7|7105.9|7109.6|7106.8|7109.6|7106.8|7108.6|7105.8|2
1629909620000|2021-08-25 16:40:20|7108.6|7105.8|7107.7|7104.9|7109.2|7106.4|7107.6|7104.8|233
1629909630000|2021-08-25 16:40:30|7108.2|7105.4|7108.6|7105.8|7108.7|7105.9|7108.2|7105.4|1
1629909640000|2021-08-25 16:40:40|7108.1|7105.3|7108.7|7105.9|7108.7|7105.9|7107.7|7104.9|0
1629909650000|2021-08-25 16:40:50|7108.6|7105.8|7109.1|7106.3|7109.6|7106.8|7108.6|7105.8|0
1629909660000|2021-08-25 16:41:00|7108.7|7105.9|7109.7|7106.9|7109.7|7106.9|7108.7|7105.9|15
1629909670000|2021-08-25 16:41:10|7109.8|7107|7109.1|7106.3|7109.8|7107|7108.7|7105.9|184
1629909680000|2021-08-25 16:41:20|7109.2|7106.4|7108.2|7105.4|7109.2|7106.4|7108.1|7105.3|1
1629909690000|2021-08-25 16:41:30|7108.1|7105.3|7109.7|7106.9|7109.8|7107|7108.1|7105.3|37
1629909700000|2021-08-25 16:41:40|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7110.1|7107.3|15
1629909710000|2021-08-25 16:41:50|7110.6|7107.8|7109.1|7106.3|7110.6|7107.8|7109.1|7106.3|4
1629909720000|2021-08-25 16:42:00|7109.2|7106.4|7107.7|7104.9|7109.2|7106.4|7107.7|7104.9|6
1629909730000|2021-08-25 16:42:10|7107.8|7105|7106.7|7103.9|7107.8|7105|7106.7|7103.9|25
1629909740000|2021-08-25 16:42:20|7106.6|7103.8|7104.7|7101.9|7106.6|7103.8|7104.7|7101.9|4
1629909750000|2021-08-25 16:42:30|7104.8|7102|7104.7|7101.9|7104.8|7102|7102.8|7100|44
1629909760000|2021-08-25 16:42:40|7104.8|7102|7102.6|7099.8|7105.2|7102.4|7102.6|7099.8|264
1629909770000|2021-08-25 16:42:50|7103.1|7100.3|7103.6|7100.8|7103.6|7100.8|7102.6|7099.8|16
1629909780000|2021-08-25 16:43:00|7103.5|7100.7|7103|7100.2|7103.6|7100.8|7103|7100.2|8
1629909790000|2021-08-25 16:43:10|7102.5|7099.7|7102.6|7099.8|7102.6|7099.8|7101.6|7098.8|22
1629909800000|2021-08-25 16:43:20|7102.5|7099.7|7103.6|7100.8|7103.6|7100.8|7102.1|7099.3|7
1629909810000|2021-08-25 16:43:30|7103.1|7100.3|7102.6|7099.8|7103.1|7100.3|7102.6|7099.8|1
1629909820000|2021-08-25 16:43:40|7103.6|7100.8|7103.1|7100.3|7103.6|7100.8|7103.1|7100.3|5
1629909830000|2021-08-25 16:43:50|7102.6|7099.8|7104.6|7101.8|7104.6|7101.8|7102.6|7099.8|12
1629909840000|2021-08-25 16:44:00|7105.6|7102.8|7105.5|7102.7|7105.6|7102.8|7105.5|7102.7|84
1629909850000|2021-08-25 16:44:10|7104.6|7101.8|7104.6|7101.8|7104.6|7101.8|7104.1|7101.3|38
1629909860000|2021-08-25 16:44:20|7105|7102.2|7103.5|7100.7|7105|7102.2|7102.6|7099.8|13
1629909870000|2021-08-25 16:44:30|7104.1|7101.3|7104.6|7101.8|7104.6|7101.8|7104.1|7101.3|5
1629909880000|2021-08-25 16:44:40|7104.8|7102|7104.5|7101.7|7105.6|7102.8|7104.5|7101.7|26
1629909890000|2021-08-25 16:44:50|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|7103.5|7100.7|5
1629909900000|2021-08-25 16:45:00|7104.1|7101.3|7103.6|7100.8|7105.6|7102.8|7103.6|7100.8|30
1629909910000|2021-08-25 16:45:10|7103.1|7100.3|7099.6|7096.8|7103.6|7100.8|7098.7|7095.9|31
1629909920000|2021-08-25 16:45:20|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|0
1629909940000|2021-08-25 16:45:40|7099.6|7096.8|7098.7|7095.9|7099.6|7096.8|7097.3|7094.5|142
1629909950000|2021-08-25 16:45:50|7099.2|7096.4|7099.6|7096.8|7099.6|7096.8|7098.6|7095.8|10
1629909960000|2021-08-25 16:46:00|7100.1|7097.3|7100.6|7097.8|7100.6|7097.8|7099.6|7096.8|12
1629909970000|2021-08-25 16:46:10|7100.2|7097.4|7099.1|7096.3|7100.2|7097.4|7098.6|7095.8|24
1629909980000|2021-08-25 16:46:20|7098.7|7095.9|7097.2|7094.4|7099.2|7096.4|7096.6|7093.8|5
1629909990000|2021-08-25 16:46:30|7097.6|7094.8|7096.7|7093.9|7098.2|7095.4|7096.6|7093.8|1
1629910000000|2021-08-25 16:46:40|7096.6|7093.8|7095.6|7092.8|7096.6|7093.8|7095.2|7092.4|25
1629910010000|2021-08-25 16:46:50|7094.7|7091.9|7095.8|7093|7095.8|7093|7094.7|7091.9|50
1629910020000|2021-08-25 16:47:00|7096.6|7093.8|7099.6|7096.8|7099.7|7096.9|7096.6|7093.8|37
1629910030000|2021-08-25 16:47:10|7099.1|7096.3|7098.6|7095.8|7099.2|7096.4|7098.1|7095.3|6
1629910040000|2021-08-25 16:47:20|7098.1|7095.3|7098.2|7095.4|7098.6|7095.8|7098.1|7095.3|1
1629910050000|2021-08-25 16:47:30|7098.6|7095.8|7100.6|7097.8|7100.6|7097.8|7098.6|7095.8|6
1629910060000|2021-08-25 16:47:40|7100.3|7097.5|7100.5|7097.7|7100.5|7097.7|7098.5|7095.7|169
1629910070000|2021-08-25 16:47:50|7100|7097.2|7099.6|7096.8|7100|7097.2|7099.5|7096.7|2
1629910080000|2021-08-25 16:48:00|7100|7097.2|7100|7097.2|7100.1|7097.3|7100|7097.2|9
1629910090000|2021-08-25 16:48:10|7099.5|7096.7|7098.6|7095.8|7099.6|7096.8|7098.6|7095.8|1
1629910110000|2021-08-25 16:48:30|||||||||10
1629910120000|2021-08-25 16:48:40|7098.5|7095.7|7097.1|7094.3|7098.5|7095.7|7096.7|7093.9|10
1629910130000|2021-08-25 16:48:50|7097|7094.2|7096.5|7093.7|7097|7094.2|7096.5|7093.7|1
1629910140000|2021-08-25 16:49:00|7096.6|7093.8|7095.5|7092.7|7097.5|7094.7|7095|7092.2|39
1629910150000|2021-08-25 16:49:10|7095.7|7092.9|7095.6|7092.8|7095.7|7092.9|7094.6|7091.8|77
1629910160000|2021-08-25 16:49:20|7094.6|7091.8|7094.5|7091.7|7094.6|7091.8|7094.5|7091.7|13
1629910170000|2021-08-25 16:49:30|7094.6|7091.8|7094.7|7091.9|7094.7|7091.9|7094.6|7091.8|1
1629910180000|2021-08-25 16:49:40|7095.2|7092.4|7095.7|7092.9|7095.7|7092.9|7095.2|7092.4|2
1629910190000|2021-08-25 16:49:50|7095.6|7092.8|7095.7|7092.9|7096.6|7093.8|7095.6|7092.8|0
1629910200000|2021-08-25 16:50:00|7096.7|7093.9|7097.2|7094.4|7098.1|7095.3|7095.7|7092.9|210
1629910210000|2021-08-25 16:50:10|7097.6|7094.8|7097.6|7094.8|7098.1|7095.3|7097.6|7094.8|2
1629910220000|2021-08-25 16:50:20|7098.5|7095.7|7098.6|7095.8|7099.1|7096.3|7097.6|7094.8|72
1629910230000|2021-08-25 16:50:30|7099|7096.2|7099.1|7096.3|7100.5|7097.7|7099|7096.2|8
1629910240000|2021-08-25 16:50:40|7099|7096.2|7099.1|7096.3|7099.1|7096.3|7098.6|7095.8|7
1629910250000|2021-08-25 16:50:50|7099|7096.2|7098.6|7095.8|7099|7096.2|7097.1|7094.3|8
1629910260000|2021-08-25 16:51:00|7099.6|7096.8|7098.6|7095.8|7099.6|7096.8|7098.6|7095.8|8
1629910270000|2021-08-25 16:51:10|7098.5|7095.7|7098.2|7095.4|7098.6|7095.8|7098.1|7095.3|0
1629910280000|2021-08-25 16:51:20|7098.7|7095.9|7099.6|7096.8|7100.7|7097.9|7098.7|7095.9|3
1629910290000|2021-08-25 16:51:30|7099.7|7096.9|7099.6|7096.8|7099.7|7096.9|7099.6|7096.8|0
1629910300000|2021-08-25 16:51:40|7099.7|7096.9|7099.6|7096.8|7099.7|7096.9|7097.6|7094.8|16
1629910310000|2021-08-25 16:51:50|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|2
1629910320000|2021-08-25 16:52:00|7099.6|7096.8|7100.1|7097.3|7101.5|7098.7|7098.6|7095.8|48
1629910330000|2021-08-25 16:52:10|7100|7097.2|7099.7|7096.9|7100.6|7097.8|7099.6|7096.8|1
1629910340000|2021-08-25 16:52:20|7099.6|7096.8|7099.1|7096.3|7100|7097.2|7098.6|7095.8|4
1629910350000|2021-08-25 16:52:30|7099.6|7096.8|7100.6|7097.8|7100.6|7097.8|7099.6|7096.8|2
1629910360000|2021-08-25 16:52:40|7099.6|7096.8|7099.6|7096.8|7099.7|7096.9|7099.6|7096.8|2
1629910370000|2021-08-25 16:52:50|7099.7|7096.9|7101.1|7098.3|7101.6|7098.8|7099.7|7096.9|31
1629910380000|2021-08-25 16:53:00|7101.2|7098.4|7101.2|7098.4|7102.6|7099.8|7101.1|7098.3|21
1629910390000|2021-08-25 16:53:10|7101.6|7098.8|7102.1|7099.3|7103.6|7100.8|7101.2|7098.4|97
1629910400000|2021-08-25 16:53:20|7102.5|7099.7|7101.5|7098.7|7103|7100.2|7101.5|7098.7|28
1629910410000|2021-08-25 16:53:30|7101|7098.2|7101.6|7098.8|7101.6|7098.8|7101|7098.2|9
1629910420000|2021-08-25 16:53:40|7101.5|7098.7|7101.2|7098.4|7101.5|7098.7|7101|7098.2|12
1629910430000|2021-08-25 16:53:50|7101.6|7098.8|7101|7098.2|7101.6|7098.8|7101|7098.2|9
1629910440000|2021-08-25 16:54:00|7100.5|7097.7|7101.5|7098.7|7101.6|7098.8|7100.5|7097.7|3
1629910450000|2021-08-25 16:54:10|||||||||2
1629910460000|2021-08-25 16:54:20|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|5
1629910470000|2021-08-25 16:54:30|7101|7098.2|7101.5|7098.7|7101.5|7098.7|7101|7098.2|1
1629910480000|2021-08-25 16:54:40|7101.6|7098.8|7101.5|7098.7|7101.6|7098.8|7101.5|7098.7|5
1629910490000|2021-08-25 16:54:50|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|7101.6|7098.8|1
1629910500000|2021-08-25 16:55:00|7103|7100.2|7105.5|7102.7|7106.5|7103.7|7102.5|7099.7|37
1629910510000|2021-08-25 16:55:10|7105.6|7102.8|7107|7104.2|7107.5|7104.7|7105.5|7102.7|33
1629910520000|2021-08-25 16:55:20|7107.5|7104.7|7107.5|7104.7|7108|7105.2|7107.5|7104.7|20
1629910530000|2021-08-25 16:55:30|7107|7104.2|7107.5|7104.7|7107.5|7104.7|7106|7103.2|8
1629910540000|2021-08-25 16:55:40|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|0
1629910550000|2021-08-25 16:55:50|7107.5|7104.7|7108.5|7105.7|7109|7106.2|7107.5|7104.7|5
1629910560000|2021-08-25 16:56:00|7109|7106.2|7109.5|7106.7|7110|7107.2|7109|7106.2|9
1629910570000|2021-08-25 16:56:10|7108.5|7105.7|7107|7104.2|7108.5|7105.7|7107|7104.2|38
1629910580000|2021-08-25 16:56:20|7106.5|7103.7|7104.6|7101.8|7106.5|7103.7|7102.6|7099.8|129
1629910590000|2021-08-25 16:56:30|7104.7|7101.9|7103.6|7100.8|7105.5|7102.7|7102.6|7099.8|50
1629910600000|2021-08-25 16:56:40|7104.1|7101.3|7104.5|7101.7|7104.6|7101.8|7104|7101.2|3
1629910610000|2021-08-25 16:56:50|7102.7|7099.9|7102.6|7099.8|7102.7|7099.9|7102.6|7099.8|12
1629910620000|2021-08-25 16:57:00|7102.5|7099.7|7102.6|7099.8|7102.6|7099.8|7102.5|7099.7|0
1629910630000|2021-08-25 16:57:10|7102.7|7099.9|7102.6|7099.8|7102.7|7099.9|7101.7|7098.9|13
1629910640000|2021-08-25 16:57:20|7102.1|7099.3|7101.6|7098.8|7102.5|7099.7|7101.1|7098.3|20
1629910650000|2021-08-25 16:57:30|7101.5|7098.7|7101.6|7098.8|7101.6|7098.8|7101.5|7098.7|7
1629910660000|2021-08-25 16:57:40|7101.7|7098.9|7102.2|7099.4|7102.2|7099.4|7101.7|7098.9|7
1629910670000|2021-08-25 16:57:50|7102.6|7099.8|7102.7|7099.9|7102.7|7099.9|7101.6|7098.8|11
1629910680000|2021-08-25 16:58:00|7101.7|7098.9|7100.6|7097.8|7101.7|7098.9|7100.6|7097.8|2
1629910690000|2021-08-25 16:58:10|7100.7|7097.9|7101.7|7098.9|7102.6|7099.8|7100.7|7097.9|4
1629910700000|2021-08-25 16:58:20|7102.6|7099.8|7099.7|7096.9|7102.6|7099.8|7099.7|7096.9|39
1629910710000|2021-08-25 16:58:30|7100.6|7097.8|7101.6|7098.8|7102.6|7099.8|7100.6|7097.8|21
1629910720000|2021-08-25 16:58:40|7101.7|7098.9|7101.7|7098.9|7102.2|7099.4|7101.6|7098.8|14
1629910740000|2021-08-25 16:59:00|7101.1|7098.3|7099.8|7097|7101.1|7098.3|7099.7|7096.9|8
1629910750000|2021-08-25 16:59:10|7100.7|7097.9|7101.2|7098.4|7101.6|7098.8|7100.7|7097.9|417
1629910760000|2021-08-25 16:59:20|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|58
1629910770000|2021-08-25 16:59:30|7101.6|7098.8|7101.7|7098.9|7101.7|7098.9|7101.6|7098.8|1
1629910780000|2021-08-25 16:59:40|7102.2|7099.4|7102.7|7099.9|7102.7|7099.9|7102.2|7099.4|79
1629910790000|2021-08-25 16:59:50|7103.6|7100.8|7103.6|7100.8|7104.7|7101.9|7103.6|7100.8|32
1629910800000|2021-08-25 17:00:00|7103.2|7100.4|7104.7|7101.9|7104.7|7101.9|7102.7|7099.9|33
1629910810000|2021-08-25 17:00:10|7104.2|7101.4|7104.7|7101.9|7104.7|7101.9|7103.7|7100.9|16
1629910820000|2021-08-25 17:00:20|7104.2|7101.4|7104.7|7101.9|7104.7|7101.9|7103.7|7100.9|30
1629910830000|2021-08-25 17:00:30|7105.7|7102.9|7106.2|7103.4|7106.7|7103.9|7105.7|7102.9|15
1629910840000|2021-08-25 17:00:40|7106.7|7103.9|7107.7|7104.9|7107.7|7104.9|7106.7|7103.9|46
1629910850000|2021-08-25 17:00:50|7108.6|7105.8|7108.7|7105.9|7108.7|7105.9|7107.7|7104.9|15
1629910860000|2021-08-25 17:01:00|7109.2|7106.4|7108.7|7105.9|7109.2|7106.4|7108.7|7105.9|12
1629910870000|2021-08-25 17:01:10|7109.2|7106.4|7109.2|7106.4|7109.7|7106.9|7108.7|7105.9|24
1629910880000|2021-08-25 17:01:20|7109.1|7106.3|7108.7|7105.9|7109.7|7106.9|7108.7|7105.9|2
1629910890000|2021-08-25 17:01:30|7108.6|7105.8|7107.7|7104.9|7108.6|7105.8|7107.7|7104.9|68
1629910900000|2021-08-25 17:01:40|7107.3|7104.5|7106.8|7104|7107.3|7104.5|7106.7|7103.9|83
1629910910000|2021-08-25 17:01:50|7107.3|7104.5|7107.3|7104.5|7107.7|7104.9|7107.3|7104.5|7
1629910920000|2021-08-25 17:02:00|7107.2|7104.4|7107.3|7104.5|7107.3|7104.5|7106.7|7103.9|0
1629910930000|2021-08-25 17:02:10|7107.7|7104.9|7108.3|7105.5|7108.3|7105.5|7107.2|7104.4|3
1629910940000|2021-08-25 17:02:20|7108.7|7105.9|7108.2|7105.4|7108.7|7105.9|7107.7|7104.9|62
1629910950000|2021-08-25 17:02:30|7108.3|7105.5|7108.3|7105.5|7108.3|7105.5|7108.3|7105.5|0
1629910960000|2021-08-25 17:02:40|7108.7|7105.9|7107.2|7104.4|7108.7|7105.9|7106.8|7104|12
1629910970000|2021-08-25 17:02:50|7107.7|7104.9|7107.7|7104.9|7107.7|7104.9|7107.7|7104.9|2
1629910980000|2021-08-25 17:03:00|7107.8|7105|7107.7|7104.9|7109.7|7106.9|7107.7|7104.9|101
1629911000000|2021-08-25 17:03:20|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|4
1629911010000|2021-08-25 17:03:30|7107.7|7104.9|7107.3|7104.5|7107.7|7104.9|7106.8|7104|44
1629911020000|2021-08-25 17:03:40|7107.7|7104.9|7108.7|7105.9|7108.7|7105.9|7107.7|7104.9|15
1629911030000|2021-08-25 17:03:50|7107.7|7104.9|7107.7|7104.9|7108.2|7105.4|7107.7|7104.9|9
1629911040000|2021-08-25 17:04:00|7108.2|7105.4|7107.7|7104.9|7108.2|7105.4|7107.7|7104.9|10
1629911050000|2021-08-25 17:04:10|7106.7|7103.9|7107.7|7104.9|7107.7|7104.9|7106.7|7103.9|23
1629911060000|2021-08-25 17:04:20|7108.3|7105.5|7108.7|7105.9|7108.7|7105.9|7108.3|7105.5|3
1629911080000|2021-08-25 17:04:40|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|0
1629911090000|2021-08-25 17:04:50|7108.7|7105.9|7108.7|7105.9|7109.6|7106.8|7108.7|7105.9|31
1629911100000|2021-08-25 17:05:00|7109.1|7106.3|7109.7|7106.9|7110.6|7107.8|7109.1|7106.3|37
1629911110000|2021-08-25 17:05:10|7109.6|7106.8|7109.6|7106.8|7110.1|7107.3|7109.6|7106.8|5
1629911120000|2021-08-25 17:05:20|7109.1|7106.3|7109.7|7106.9|7109.7|7106.9|7109.1|7106.3|20
1629911130000|2021-08-25 17:05:30|7110.1|7107.3|7108.6|7105.8|7110.6|7107.8|7108.6|7105.8|10
1629911140000|2021-08-25 17:05:40|7108.7|7105.9|7109.1|7106.3|7109.1|7106.3|7108.7|7105.9|0
1629911150000|2021-08-25 17:05:50|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7108.6|7105.8|46
1629911160000|2021-08-25 17:06:00|7109.1|7106.3|7108.7|7105.9|7109.6|7106.8|7108.6|7105.8|22
1629911170000|2021-08-25 17:06:10|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|1
1629911180000|2021-08-25 17:06:20|7108.6|7105.8|7108.6|7105.8|7108.7|7105.9|7108.6|7105.8|4
1629911190000|2021-08-25 17:06:30|7108.7|7105.9|7108.7|7105.9|7108.7|7105.9|7108.7|7105.9|0
1629911200000|2021-08-25 17:06:40|7109.6|7106.8|7110.6|7107.8|7111.1|7108.3|7108.7|7105.9|52
1629911210000|2021-08-25 17:06:50|7110.1|7107.3|7109.6|7106.8|7110.1|7107.3|7109.6|7106.8|15
1629911220000|2021-08-25 17:07:00|7109.7|7106.9|7110.1|7107.3|7110.1|7107.3|7109.6|7106.8|4
1629911230000|2021-08-25 17:07:10|7109.7|7106.9|7109.6|7106.8|7109.7|7106.9|7109.6|7106.8|4
1629911240000|2021-08-25 17:07:20|7108.7|7105.9|7108.6|7105.8|7108.7|7105.9|7108.6|7105.8|8
1629911250000|2021-08-25 17:07:30|7108.7|7105.9|7109.1|7106.3|7109.1|7106.3|7108.6|7105.8|6
1629911260000|2021-08-25 17:07:40|7108.7|7105.9|7105.7|7102.9|7109.1|7106.3|7103.7|7100.9|169
1629911270000|2021-08-25 17:07:50|7105.3|7102.5|7105.7|7102.9|7106.6|7103.8|7104.6|7101.8|68
1629911280000|2021-08-25 17:08:00|7102.8|7100|7104.7|7101.9|7104.7|7101.9|7102.8|7100|105
1629911290000|2021-08-25 17:08:10|7104.6|7101.8|7103.7|7100.9|7104.6|7101.8|7103.6|7100.8|42
1629911300000|2021-08-25 17:08:20|7103.8|7101|7104.7|7101.9|7104.8|7102|7103.8|7101|67
1629911310000|2021-08-25 17:08:30|7103.8|7101|7104.8|7102|7105.3|7102.5|7103.8|7101|22
1629911320000|2021-08-25 17:08:40|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|7104.7|7101.9|18
1629911330000|2021-08-25 17:08:50|7104.8|7102|7106.3|7103.5|7106.3|7103.5|7104.8|7102|57
1629911340000|2021-08-25 17:09:00|7106.8|7104|7107.7|7104.9|7107.7|7104.9|7105.8|7103|4
1629911350000|2021-08-25 17:09:10|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|0
1629911360000|2021-08-25 17:09:20|7108.2|7105.4|7109.7|7106.9|7109.8|7107|7107.8|7105|20
1629911370000|2021-08-25 17:09:30|7109.3|7106.5|7107.7|7104.9|7109.7|7106.9|7107.7|7104.9|52
1629911380000|2021-08-25 17:09:40|7107.8|7105|7107.8|7105|7107.8|7105|7106.7|7103.9|12
1629911390000|2021-08-25 17:09:50|||||||||6
1629911400000|2021-08-25 17:10:00|7108.7|7105.9|7109.3|7106.5|7109.8|7107|7108.7|7105.9|8
1629911410000|2021-08-25 17:10:10|7109.2|7106.4|7108.7|7105.9|7109.2|7106.4|7108.3|7105.5|6
1629911420000|2021-08-25 17:10:20|7108.8|7106|7108.2|7105.4|7108.8|7106|7108.2|7105.4|1
1629911430000|2021-08-25 17:10:30|7108.1|7105.3|7108.2|7105.4|7108.2|7105.4|7107.8|7105|7
1629911440000|2021-08-25 17:10:40|7107.8|7105|7108.3|7105.5|7108.3|7105.5|7107.8|7105|10
1629911450000|2021-08-25 17:10:50|7108.2|7105.4|7106.8|7104|7108.2|7105.4|7106.7|7103.9|13
1629911460000|2021-08-25 17:11:00|7106.7|7103.9|7106.7|7103.9|7107.3|7104.5|7106.7|7103.9|3
1629911470000|2021-08-25 17:11:10|7106.8|7104|7107.7|7104.9|7107.8|7105|7106.8|7104|1
1629911480000|2021-08-25 17:11:20|7107.8|7105|7108.2|7105.4|7108.7|7105.9|7107.8|7105|7
1629911490000|2021-08-25 17:11:30|7107.7|7104.9|7106.8|7104|7107.7|7104.9|7106.3|7103.5|11
1629911510000|2021-08-25 17:11:50|7106.6|7103.8|7106.8|7104|7106.8|7104|7106.2|7103.4|1
1629911520000|2021-08-25 17:12:00|7107.3|7104.5|7107.6|7104.8|7107.7|7104.9|7107.2|7104.4|0
1629911530000|2021-08-25 17:12:10|7107.3|7104.5|7106.8|7104|7107.3|7104.5|7106.7|7103.9|0
1629911540000|2021-08-25 17:12:20|7107.3|7104.5|7108.2|7105.4|7108.3|7105.5|7107.2|7104.4|74
1629911550000|2021-08-25 17:12:30|7108.3|7105.5|7107.7|7104.9|7108.3|7105.5|7107.7|7104.9|39
1629911560000|2021-08-25 17:12:40|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|27
1629911570000|2021-08-25 17:12:50|7108.9|7106.1|7109.4|7106.6|7109.8|7107|7108.8|7106|184
1629911580000|2021-08-25 17:13:00|7109.3|7106.5|7107.9|7105.1|7109.4|7106.6|7106.3|7103.5|174
1629911590000|2021-08-25 17:13:10|7108.3|7105.5|7108.3|7105.5|7108.3|7105.5|7108.3|7105.5|12
1629911600000|2021-08-25 17:13:20|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|11
1629911610000|2021-08-25 17:13:30|7107.8|7105|7104.9|7102.1|7107.8|7105|7104.4|7101.6|44
1629911620000|2021-08-25 17:13:40|7105|7102.2|7105|7102.2|7105|7102.2|7104.8|7102|18
1629911630000|2021-08-25 17:13:50|7105.8|7103|7105.4|7102.6|7105.8|7103|7105.4|7102.6|12
1629911640000|2021-08-25 17:14:00|7104.4|7101.6|7103|7100.2|7104.9|7102.1|7102.8|7100|32
1629911650000|2021-08-25 17:14:10|7103.3|7100.5|7103.4|7100.6|7103.4|7100.6|7103.3|7100.5|11
1629911660000|2021-08-25 17:14:20|7103.3|7100.5|7104.4|7101.6|7104.4|7101.6|7103.3|7100.5|5
1629911670000|2021-08-25 17:14:30|7104.8|7102|7105.8|7103|7106|7103.2|7104.8|7102|24
1629911680000|2021-08-25 17:14:40|7105.5|7102.7|7105.4|7102.6|7105.9|7103.1|7105.4|7102.6|21
1629911690000|2021-08-25 17:14:50|7105.9|7103.1|7105.9|7103.1|7106.3|7103.5|7105.4|7102.6|66
1629911700000|2021-08-25 17:15:00|7105.4|7102.6|7105.9|7103.1|7105.9|7103.1|7105.4|7102.6|1
1629911710000|2021-08-25 17:15:10|7106.3|7103.5|7107.9|7105.1|7107.9|7105.1|7106.3|7103.5|55
1629911720000|2021-08-25 17:15:20|7108|7105.2|7108.4|7105.6|7108.9|7106.1|7108|7105.2|131
1629911730000|2021-08-25 17:15:30|7108.8|7106|7108.8|7106|7108.8|7106|7108.8|7106|75
1629911740000|2021-08-25 17:15:40|7108.4|7105.6|7108.9|7106.1|7109|7106.2|7108.4|7105.6|13
1629911750000|2021-08-25 17:15:50|7109|7106.2|7109.4|7106.6|7109.9|7107.1|7109|7106.2|22
1629911760000|2021-08-25 17:16:00|7110|7107.2|7109|7106.2|7110|7107.2|7109|7106.2|18
1629911770000|2021-08-25 17:16:10|7108.9|7106.1|7109|7106.2|7109|7106.2|7108.8|7106|4
1629911780000|2021-08-25 17:16:20|7108.8|7106|7109.3|7106.5|7109.3|7106.5|7108.8|7106|3
1629911790000|2021-08-25 17:16:30|7109.4|7106.6|7107.9|7105.1|7109.4|7106.6|7107.4|7104.6|10
1629911800000|2021-08-25 17:16:40|7108|7105.2|7107.9|7105.1|7108|7105.2|7107.9|7105.1|0
1629911810000|2021-08-25 17:16:50|7108|7105.2|7107.9|7105.1|7108|7105.2|7107.9|7105.1|8
1629911820000|2021-08-25 17:17:00|7108|7105.2|7109.8|7107|7109.8|7107|7108|7105.2|16
1629911830000|2021-08-25 17:17:10|7110|7107.2|7109.4|7106.6|7110.4|7107.6|7109.4|7106.6|17
1629911840000|2021-08-25 17:17:20|7109.8|7107|7109.9|7107.1|7109.9|7107.1|7109.4|7106.6|26
1629911850000|2021-08-25 17:17:30|7109.8|7107|7108.9|7106.1|7109.8|7107|7108.9|7106.1|12
1629911860000|2021-08-25 17:17:40|||||||||111
1629911870000|2021-08-25 17:17:50|7108.8|7106|7107.9|7105.1|7108.8|7106|7107.9|7105.1|12
1629911880000|2021-08-25 17:18:00|7108|7105.2|7107.9|7105.1|7108.9|7106.1|7107.9|7105.1|18
1629911890000|2021-08-25 17:18:10|7108|7105.2|7107.9|7105.1|7108.4|7105.6|7107.9|7105.1|12
1629911900000|2021-08-25 17:18:20|7108|7105.2|7108.4|7105.6|7108.4|7105.6|7108|7105.2|18
1629911910000|2021-08-25 17:18:30|7107.9|7105.1|7108|7105.2|7108|7105.2|7107.9|7105.1|14
1629911920000|2021-08-25 17:18:40|7108.5|7105.7|7106.5|7103.7|7108.5|7105.7|7106.5|7103.7|30
1629911930000|2021-08-25 17:18:50|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|14
1629911940000|2021-08-25 17:19:00|7107.1|7104.3|7108|7105.2|7109|7106.2|7107|7104.2|195
1629911950000|2021-08-25 17:19:10|7108.5|7105.7|7109|7106.2|7109|7106.2|7108.5|7105.7|22
1629911960000|2021-08-25 17:19:20|7109.1|7106.3|7109|7106.2|7109.6|7106.3|7108.4|7105.6|240
1629911970000|2021-08-25 17:19:30|||||||||5
1629911980000|2021-08-25 17:19:40|7109.9|7107.1|7109.4|7106.6|7110|7107.2|7109.4|7106.6|4
1629911990000|2021-08-25 17:19:50|7109|7106.2|7108.4|7105.6|7109|7106.2|7108.4|7105.6|1
1629912000000|2021-08-25 17:20:00|7108.9|7106.1|7109|7106.2|7109|7106.2|7108.9|7106.1|0
1629912010000|2021-08-25 17:20:10|7109.4|7106.6|7108|7105.2|7109.9|7107.1|7108|7105.2|54
1629912020000|2021-08-25 17:20:20|7107|7104.2|7106.5|7103.7|7107|7104.2|7106.5|7103.7|7
1629912030000|2021-08-25 17:20:30|7105.5|7102.7|7105.5|7102.7|7106|7103.2|7105.5|7102.7|19
1629912040000|2021-08-25 17:20:40|7106|7103.2|7103.5|7100.7|7106|7103.2|7102.9|7100.1|40
1629912050000|2021-08-25 17:20:50|7104|7101.2|7103|7100.2|7104|7101.2|7102.9|7100.1|15
1629912060000|2021-08-25 17:21:00|7102.9|7100.1|7103|7100.2|7103.1|7100.3|7102.9|7100.1|27
1629912070000|2021-08-25 17:21:10|7103.1|7100.3|7103|7100.2|7103.1|7100.3|7103|7100.2|1
1629912080000|2021-08-25 17:21:20|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|28
1629912090000|2021-08-25 17:21:30|7103|7100.2|7103.1|7100.3|7103.1|7100.3|7103|7100.2|3
1629912100000|2021-08-25 17:21:40|7104.8|7102|7105.5|7102.7|7105.8|7103|7104.1|7101.3|202
1629912110000|2021-08-25 17:21:50|7105.9|7103.1|7105|7102.2|7106.1|7103.3|7105|7102.2|67
1629912120000|2021-08-25 17:22:00|7104.9|7102.1|7103.5|7100.7|7104.9|7102.1|7103.5|7100.7|107
1629912130000|2021-08-25 17:22:10|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7103|7100.2|20
1629912140000|2021-08-25 17:22:20|7103.6|7100.8|7103.1|7100.3|7103.9|7101.1|7103|7100.2|8
1629912150000|2021-08-25 17:22:30|7103|7100.2|7102|7099.2|7103.1|7100.3|7102|7099.2|7
1629912160000|2021-08-25 17:22:40|7102.1|7099.3|7100|7097.2|7102.1|7099.3|7100|7097.2|29
1629912170000|2021-08-25 17:22:50|7100.1|7097.3|7099.1|7096.3|7100.1|7097.3|7098.9|7096.1|31
1629912180000|2021-08-25 17:23:00|7099.5|7096.7|7099.1|7096.3|7099.5|7096.7|7099.1|7096.3|16
1629912190000|2021-08-25 17:23:10|7099.5|7096.7|7099.1|7096.3|7099.5|7096.7|7099|7096.2|82
1629912200000|2021-08-25 17:23:20|7099.5|7096.7|7098.5|7095.7|7099.5|7096.7|7098.5|7095.7|100
1629912210000|2021-08-25 17:23:30|7098.6|7095.8|7098.1|7095.3|7099.1|7096.3|7098.1|7095.3|205
1629912220000|2021-08-25 17:23:40|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|17
1629912230000|2021-08-25 17:23:50|7098.1|7095.3|7099.1|7096.3|7099.1|7096.3|7098.1|7095.3|33
1629912240000|2021-08-25 17:24:00|7099.9|7097.1|7100.6|7097.8|7100.6|7097.8|7099.9|7097.1|31
1629912250000|2021-08-25 17:24:10|7101.1|7098.3|7101.6|7098.8|7101.6|7098.8|7101.1|7098.3|35
1629912260000|2021-08-25 17:24:20|7101.1|7098.3|7101.1|7098.3|7101.2|7098.4|7101.1|7098.3|95
1629912270000|2021-08-25 17:24:30|7101.6|7098.8|7101.1|7098.3|7101.6|7098.8|7101.1|7098.3|41
1629912280000|2021-08-25 17:24:40|7101.2|7098.4|7103.1|7100.3|7103.1|7100.3|7101.2|7098.4|2
1629912290000|2021-08-25 17:24:50|7102.6|7099.8|7101.1|7098.3|7102.6|7099.8|7101|7098.2|394
1629912300000|2021-08-25 17:25:00|7101.9|7099.1|7101|7098.2|7102.1|7099.3|7101|7098.2|4
1629912310000|2021-08-25 17:25:10|7101.1|7098.3|7102|7099.2|7102.1|7099.3|7101.1|7098.3|3
1629912320000|2021-08-25 17:25:20|7102.1|7099.3|7103.1|7100.3|7103.1|7100.3|7102.1|7099.3|5
1629912330000|2021-08-25 17:25:30|7103.9|7101.1|7103.9|7101.1|7104.1|7101.3|7103.9|7101.1|37
1629912340000|2021-08-25 17:25:40|7103.6|7100.8|7105.1|7102.3|7105.1|7102.3|7103.5|7100.7|2
1629912350000|2021-08-25 17:25:50|7105.5|7102.7|7104.9|7102.1|7105.5|7102.7|7104.9|7102.1|6
1629912360000|2021-08-25 17:26:00|7105|7102.2|7107.9|7105.1|7107.9|7105.1|7105|7102.2|8
1629912370000|2021-08-25 17:26:10|7107.4|7104.6|7107.4|7104.6|7107.5|7104.7|7106.9|7104.1|8
1629912380000|2021-08-25 17:26:20|7106.9|7104.1|7106.5|7103.7|7106.9|7104.1|7106.5|7103.7|1
1629912390000|2021-08-25 17:26:30|7106.9|7104.1|7107|7104.2|7107|7104.2|7106.9|7104.1|0
1629912400000|2021-08-25 17:26:40|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|0
1629912410000|2021-08-25 17:26:50|7107.9|7105.1|7108.5|7105.7|7108.9|7106.1|7107.5|7104.7|40
1629912420000|2021-08-25 17:27:00|7108.9|7106.1|7108.9|7106.1|7109|7106.2|7108.9|7106.1|3
1629912430000|2021-08-25 17:27:10|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7107.9|7105.1|3
1629912440000|2021-08-25 17:27:20|7108.4|7105.6|7107.1|7104.3|7108.9|7106.1|7106.9|7104.1|63
1629912450000|2021-08-25 17:27:30|7107.9|7105.1|7107.9|7105.1|7108.4|7105.6|7107.9|7105.1|15
1629912460000|2021-08-25 17:27:40|7107.4|7104.6|7107.5|7104.7|7107.9|7105.1|7106.9|7104.1|36
1629912470000|2021-08-25 17:27:50|7107|7104.2|7107|7104.2|7107|7104.2|7106.9|7104.1|15
1629912480000|2021-08-25 17:28:00|7107.9|7105.1|7107.9|7105.1|7108.1|7105.3|7107.9|7105.1|19
1629912490000|2021-08-25 17:28:10|7108|7105.2|7107.9|7105.1|7108|7105.2|7107.9|7105.1|27
1629912500000|2021-08-25 17:28:20|7107|7104.2|7107|7104.2|7107|7104.2|7107|7104.2|14
1629912510000|2021-08-25 17:28:30|7107.1|7104.3|7108|7105.2|7108|7105.2|7107.1|7104.3|33
1629912520000|2021-08-25 17:28:40|7107.5|7104.7|7108|7105.2|7108|7105.2|7107.5|7104.7|51
1629912530000|2021-08-25 17:28:50|7107.9|7105.1|7106.9|7104.1|7108|7105.2|7106.9|7104.1|48
1629912540000|2021-08-25 17:29:00|7107|7104.2|7107|7104.2|7107|7104.2|7106.9|7104.1|9
1629912550000|2021-08-25 17:29:10|7106.9|7104.1|7107|7104.2|7107|7104.2|7106.9|7104.1|8
1629912560000|2021-08-25 17:29:20|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.8|7103|149
1629912570000|2021-08-25 17:29:30|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|2
1629912580000|2021-08-25 17:29:40|7106.9|7104.1|7106.8|7104|7106.9|7104.1|7106.8|7104|1
1629912600000|2021-08-25 17:30:00|7105.9|7103.1|7106.9|7104.1|7106.9|7104.1|7105.9|7103.1|5
1629912610000|2021-08-25 17:30:10|7106.8|7104|7106.8|7104|7106.8|7104|7106.8|7104|4
1629912620000|2021-08-25 17:30:20|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|3
1629912630000|2021-08-25 17:30:30|7107.4|7104.6|7107.8|7105|7107.9|7105.1|7107.4|7104.6|6
1629912640000|2021-08-25 17:30:40|7106.9|7104.1|7107.8|7105|7107.8|7105|7106.4|7103.6|18
1629912650000|2021-08-25 17:30:50|7107.9|7105.1|7106.9|7104.1|7107.9|7105.1|7106.9|7104.1|3
1629912660000|2021-08-25 17:31:00|||||||||4
1629912670000|2021-08-25 17:31:10|7107.4|7104.6|7107.9|7105.1|7107.9|7105.1|7107.4|7104.6|86
1629912680000|2021-08-25 17:31:20|7107.8|7105|7106.9|7104.1|7107.8|7105|7106.4|7103.6|2
1629912690000|2021-08-25 17:31:30|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|8
1629912700000|2021-08-25 17:31:40|7108.4|7105.6|7108.9|7106.1|7108.9|7106.1|7108.4|7105.6|15
1629912710000|2021-08-25 17:31:50|7108.4|7105.6|7108.9|7106.1|7108.9|7106.1|7108.4|7105.6|13
1629912720000|2021-08-25 17:32:00|7109.1|7106.3|7109.9|7107.1|7109.9|7107.1|7108.9|7106.1|54
1629912730000|2021-08-25 17:32:10|7109.1|7106.3|7108.5|7105.7|7109.9|7107.1|7108.5|7105.7|18
1629912740000|2021-08-25 17:32:20|7108.8|7106|7108.1|7105.3|7108.8|7106|7108.1|7105.3|70
1629912750000|2021-08-25 17:32:30|7108.5|7105.7|7108.9|7106.1|7109.1|7106.3|7108.5|7105.7|8
1629912760000|2021-08-25 17:32:40|7109|7106.2|7110.2|7107.4|7110.2|7107.4|7108.7|7105.9|559
1629912770000|2021-08-25 17:32:50|7109.2|7106.4|7110.2|7107.4|7110.2|7107.4|7109.2|7106.4|123
1629912780000|2021-08-25 17:33:00|7110.1|7107.3|7110.2|7107.4|7110.2|7107.4|7110.1|7107.3|25
1629912790000|2021-08-25 17:33:10|7110.6|7107.8|7112.1|7109.3|7112.1|7109.3|7110.6|7107.8|60
1629912800000|2021-08-25 17:33:20|7111.6|7108.8|7111.2|7108.4|7111.6|7108.8|7111.2|7108.4|32
1629912810000|2021-08-25 17:33:30|7111.6|7108.8|7113.1|7110.3|7113.2|7110.4|7111.6|7108.8|58
1629912820000|2021-08-25 17:33:40|7112.7|7109.9|7112.2|7109.4|7112.7|7109.9|7112.2|7109.4|7
1629912830000|2021-08-25 17:33:50|7112.1|7109.3|7112.2|7109.4|7112.2|7109.4|7112.1|7109.3|1
1629912840000|2021-08-25 17:34:00|7112.6|7109.8|7113.1|7110.3|7113.1|7110.3|7112.6|7109.8|1
1629912850000|2021-08-25 17:34:10|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|0
1629912860000|2021-08-25 17:34:20|7113.1|7110.3|7113.2|7110.4|7113.2|7110.4|7113.1|7110.3|0
1629912870000|2021-08-25 17:34:30|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|2
1629912880000|2021-08-25 17:34:40|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|1
1629912890000|2021-08-25 17:34:50|7112.3|7109.5|7111.7|7108.9|7112.3|7109.5|7111.6|7108.8|30
1629912900000|2021-08-25 17:35:00|7112.1|7109.3|7112.6|7109.8|7112.6|7109.8|7112.1|7109.3|3
1629912910000|2021-08-25 17:35:10|7112.2|7109.4|7112.6|7109.8|7112.6|7109.8|7112.2|7109.4|7
1629912920000|2021-08-25 17:35:20|7112.2|7109.4|7113.2|7110.4|7113.2|7110.4|7112.1|7109.3|17
1629912930000|2021-08-25 17:35:30|7113.6|7110.8|7114.3|7111.5|7114.7|7111.9|7113.2|7110.4|1060
1629912940000|2021-08-25 17:35:40|7114.2|7111.4|7114.3|7111.5|7114.3|7111.5|7113.8|7111|20
1629912950000|2021-08-25 17:35:50|7114.2|7111.4|7115.3|7112.5|7116.3|7113.5|7113.8|7111|118
1629912960000|2021-08-25 17:36:00|7115.2|7112.4|7116.3|7113.5|7116.3|7113.5|7115.2|7112.4|149
1629912970000|2021-08-25 17:36:10|7116.2|7113.4|7116.3|7113.5|7116.3|7113.5|7116.2|7113.4|31
1629912980000|2021-08-25 17:36:20|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|3
1629912990000|2021-08-25 17:36:30|7117.3|7114.5|7117.2|7114.4|7117.3|7114.5|7117.2|7114.4|3
1629913000000|2021-08-25 17:36:40|7116.2|7113.4|7116.3|7113.5|7116.3|7113.5|7115.8|7113|359
1629913020000|2021-08-25 17:37:00|7116.7|7113.9|7117.7|7114.9|7118.2|7115.4|7116.2|7113.4|9
1629913030000|2021-08-25 17:37:10|7117.3|7114.5|7117.2|7114.4|7117.7|7114.9|7117.2|7114.4|31
1629913040000|2021-08-25 17:37:20|7117.3|7114.5|7118.3|7115.5|7118.3|7115.5|7117.3|7114.5|306
1629913050000|2021-08-25 17:37:30|7117.9|7115.1|7117.9|7115.1|7117.9|7115.1|7117.4|7114.6|2
1629913060000|2021-08-25 17:37:40|7118.3|7115.5|7118.2|7115.4|7118.3|7115.5|7118.2|7115.4|103
1629913070000|2021-08-25 17:37:50|7118.3|7115.5|7119.3|7116.5|7119.3|7116.5|7118.3|7115.5|3
1629913080000|2021-08-25 17:38:00|7118.3|7115.5|7118.4|7115.6|7118.4|7115.6|7118.3|7115.5|32
1629913090000|2021-08-25 17:38:10|7118.3|7115.5|7117.8|7115|7118.3|7115.5|7117.8|7115|4
1629913100000|2021-08-25 17:38:20|7117.3|7114.5|7117.3|7114.5|7117.8|7115|7117.3|7114.5|6
1629913110000|2021-08-25 17:38:30|7117.8|7115|7118.3|7115.5|7118.3|7115.5|7117.3|7114.5|6
1629913120000|2021-08-25 17:38:40|7117.8|7115|7117.8|7115|7117.9|7115.1|7117.8|7115|109
1629913130000|2021-08-25 17:38:50|7117.9|7115.1|7118.2|7115.4|7118.3|7115.5|7117.7|7114.9|73
1629913140000|2021-08-25 17:39:00|7117.7|7114.9|7117.2|7114.4|7117.7|7114.9|7117.2|7114.4|3
1629913150000|2021-08-25 17:39:10|7117.3|7114.5|7118.3|7115.5|7118.3|7115.5|7117.3|7114.5|39
1629913160000|2021-08-25 17:39:20|7118.2|7115.4|7117.2|7114.4|7118.2|7115.4|7116.3|7113.5|6
1629913170000|2021-08-25 17:39:30|||||||||5
1629913180000|2021-08-25 17:39:40|7116.3|7113.5|7116.3|7113.5|7117.2|7114.4|7115.9|7113.1|39
1629913190000|2021-08-25 17:39:50|||||||||5
1629913200000|2021-08-25 17:40:00|7116.2|7113.4|7115.7|7112.9|7116.3|7113.5|7115.7|7112.9|3
1629913210000|2021-08-25 17:40:10|7116.2|7113.4|7116.3|7113.5|7116.3|7113.5|7116.2|7113.4|1
1629913220000|2021-08-25 17:40:20|7116.2|7113.4|7117.3|7114.5|7117.7|7114.9|7116.2|7113.4|14
1629913230000|2021-08-25 17:40:30|7117.7|7114.9|7119.1|7116.3|7119.2|7116.4|7117.7|7114.9|6
1629913240000|2021-08-25 17:40:40|7118.7|7115.9|7119.2|7116.4|7119.2|7116.4|7118.7|7115.9|24
1629913250000|2021-08-25 17:40:50|7118.7|7115.9|7117.2|7114.4|7119.2|7116.4|7117.2|7114.4|53
1629913260000|2021-08-25 17:41:00|7117.3|7114.5|7116.3|7113.5|7117.3|7114.5|7116.3|7113.5|86
1629913270000|2021-08-25 17:41:10|7116.4|7113.6|7115.4|7112.6|7116.4|7113.6|7115.3|7112.5|93
1629913280000|2021-08-25 17:41:20|7116.3|7113.5|7115.3|7112.5|7116.3|7113.5|7115.3|7112.5|2
1629913290000|2021-08-25 17:41:30|7114.4|7111.6|7116.2|7113.4|7116.3|7113.5|7114.4|7111.6|54
1629913300000|2021-08-25 17:41:40|7116.3|7113.5|7116.7|7113.9|7117.2|7114.4|7116.3|7113.5|0
1629913310000|2021-08-25 17:41:50|7117.2|7114.4|7118.2|7115.4|7118.2|7115.4|7116.7|7113.9|0
1629913320000|2021-08-25 17:42:00|7118.3|7115.5|7118.2|7115.4|7119.2|7116.4|7118.2|7115.4|19
1629913330000|2021-08-25 17:42:10|7117.7|7114.9|7118.2|7115.4|7118.2|7115.4|7117.7|7114.9|9
1629913340000|2021-08-25 17:42:20|||||||||18
1629913350000|2021-08-25 17:42:30|7118.7|7115.9|7118.2|7115.4|7119.2|7116.4|7118.2|7115.4|32
1629913360000|2021-08-25 17:42:40|7118.7|7115.9|7119.1|7116.3|7119.2|7116.4|7118.7|7115.9|0
1629913370000|2021-08-25 17:42:50|7118.7|7115.9|7116|7113.2|7119.1|7116.3|7115.2|7112.4|336
1629913380000|2021-08-25 17:43:00|7116.1|7113.3|7116.1|7113.3|7116.6|7113.8|7115.6|7112.8|21
1629913390000|2021-08-25 17:43:10|7116|7113.2|7115.7|7112.9|7116|7113.2|7115.2|7112.4|4
1629913400000|2021-08-25 17:43:20|7116.2|7113.4|7117.2|7114.4|7117.2|7114.4|7116.2|7113.4|5
1629913410000|2021-08-25 17:43:30|7117.6|7114.8|7117.2|7114.4|7118.1|7115.3|7117.2|7114.4|91
1629913420000|2021-08-25 17:43:40|7117.6|7114.8|7117.6|7114.8|7117.7|7114.9|7117.6|7114.8|3
1629913440000|2021-08-25 17:44:00|7117.2|7114.4|7117.1|7114.3|7117.2|7114.4|7116.6|7113.8|15
1629913450000|2021-08-25 17:44:10|7116.6|7113.8|7115.7|7112.9|7116.6|7113.8|7115.7|7112.9|1
1629913460000|2021-08-25 17:44:20|7116.6|7113.8|7115.7|7112.9|7116.6|7113.8|7115.7|7112.9|7
1629913470000|2021-08-25 17:44:30|7116.1|7113.3|7116.2|7113.4|7116.2|7113.4|7116.1|7113.3|1
1629913480000|2021-08-25 17:44:40|7117|7114.2|7117.1|7114.3|7117.1|7114.3|7117|7114.2|5
1629913490000|2021-08-25 17:44:50|7116.2|7113.4|7116.7|7113.9|7116.7|7113.9|7116.2|7113.4|6
1629913500000|2021-08-25 17:45:00|7116.6|7113.8|7116.2|7113.4|7116.6|7113.8|7116.1|7113.3|8
1629913510000|2021-08-25 17:45:10|7115.6|7112.8|7114.7|7111.9|7116.2|7113.4|7114.7|7111.9|6
1629913520000|2021-08-25 17:45:20|7114.6|7111.8|7116.1|7113.3|7116.2|7113.4|7113.7|7110.9|75
1629913530000|2021-08-25 17:45:30|7115.7|7112.9|7115.7|7112.9|7116.2|7113.4|7115.7|7112.9|8
1629913540000|2021-08-25 17:45:40|7116.1|7113.3|7116.2|7113.4|7116.2|7113.4|7116.1|7113.3|1
1629913550000|2021-08-25 17:45:50|7116.1|7113.3|7115|7112.2|7116.2|7113.4|7115|7112.2|4
1629913560000|2021-08-25 17:46:00|7114.6|7111.8|7115.1|7112.3|7115.1|7112.3|7114.6|7111.8|4
1629913570000|2021-08-25 17:46:10|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|0
1629913580000|2021-08-25 17:46:20|7115.6|7112.8|7116.2|7113.4|7116.2|7113.4|7115.6|7112.8|23
1629913590000|2021-08-25 17:46:30|7116.6|7113.8|7117.2|7114.4|7117.2|7114.4|7116.6|7113.8|12
1629913600000|2021-08-25 17:46:40|||||||||17
1629913610000|2021-08-25 17:46:50|7117.1|7114.3|7117.2|7114.4|7117.2|7114.4|7117.1|7114.3|5
1629913620000|2021-08-25 17:47:00|7117.5|7114.7|7117.2|7114.4|7117.5|7114.7|7117.1|7114.3|8
1629913630000|2021-08-25 17:47:10|7117.1|7114.3|7117|7114.2|7117.1|7114.3|7117|7114.2|2
1629913640000|2021-08-25 17:47:20|7116.2|7113.4|7116|7113.2|7116.2|7113.4|7116|7113.2|14
1629913650000|2021-08-25 17:47:30|7115.2|7112.4|7114.6|7111.8|7115.2|7112.4|7114.6|7111.8|2
1629913660000|2021-08-25 17:47:40|7115|7112.2|7114.7|7111.9|7115.2|7112.4|7114.2|7111.4|3
1629913670000|2021-08-25 17:47:50|7114.6|7111.8|7115|7112.2|7115|7112.2|7114.6|7111.8|4
1629913680000|2021-08-25 17:48:00|7114.2|7111.4|7113.1|7110.3|7114.2|7111.4|7113.1|7110.3|83
1629913690000|2021-08-25 17:48:10|7113.2|7110.4|7113.1|7110.3|7113.2|7110.4|7113.1|7110.3|13
1629913700000|2021-08-25 17:48:20|7113|7110.2|7112.6|7109.8|7113|7110.2|7111.6|7108.8|12
1629913710000|2021-08-25 17:48:30|7112.1|7109.3|7112.2|7109.4|7112.2|7109.4|7111.6|7108.8|24
1629913720000|2021-08-25 17:48:40|7113.2|7110.4|7113.6|7110.8|7113.6|7110.8|7113.1|7110.3|123
1629913730000|2021-08-25 17:48:50|7113.2|7110.4|7113.2|7110.4|7113.6|7110.8|7112.6|7109.8|26
1629913740000|2021-08-25 17:49:00|7113.1|7110.3|7113|7110.2|7113.1|7110.3|7112.1|7109.3|26
1629913750000|2021-08-25 17:49:10|7113.1|7110.3|7112.6|7109.8|7113.1|7110.3|7112.5|7109.7|14
1629913760000|2021-08-25 17:49:20|7113|7110.2|7114|7111.2|7114.1|7111.3|7113|7110.2|19
1629913770000|2021-08-25 17:49:30|7114.1|7111.3|7113.2|7110.4|7115|7112.2|7113.2|7110.4|11
1629913780000|2021-08-25 17:49:40|7114|7111.2|7113.1|7110.3|7114|7111.2|7113|7110.2|11
1629913790000|2021-08-25 17:49:50|7113.6|7110.8|7114.5|7111.7|7114.5|7111.7|7113.6|7110.8|12
1629913800000|2021-08-25 17:50:00|7114|7111.2|7114.1|7111.3|7114.1|7111.3|7114|7111.2|8
1629913810000|2021-08-25 17:50:10|7114.2|7111.4|7115.1|7112.3|7115.6|7112.8|7114.2|7111.4|65
1629913820000|2021-08-25 17:50:20|7115|7112.2|7115|7112.2|7115.1|7112.3|7115|7112.2|9
1629913830000|2021-08-25 17:50:30|7114.5|7111.7|7116.1|7113.3|7116.1|7113.3|7114.5|7111.7|31
1629913840000|2021-08-25 17:50:40|7116.2|7113.4|7117|7114.2|7117|7114.2|7116|7113.2|130
1629913850000|2021-08-25 17:50:50|7116.6|7113.8|7117|7114.2|7117|7114.2|7116.1|7113.3|12
1629913860000|2021-08-25 17:51:00|7116.5|7113.7|7116|7113.2|7116.6|7113.8|7116|7113.2|53
1629913870000|2021-08-25 17:51:10|7115.6|7112.8|7116|7113.2|7116|7113.2|7115.5|7112.7|2
1629913880000|2021-08-25 17:51:20|||||||||1
1629913900000|2021-08-25 17:51:40|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|1
1629913910000|2021-08-25 17:51:50|7116.6|7113.8|7116.5|7113.7|7116.6|7113.8|7116|7113.2|7
1629913920000|2021-08-25 17:52:00|7116|7113.2|7116.1|7113.3|7116.5|7113.7|7116|7113.2|5
1629913930000|2021-08-25 17:52:10|7116|7113.2|7116.2|7113.4|7116.7|7113.9|7115.2|7112.4|200
1629913940000|2021-08-25 17:52:20|7116.7|7113.9|7116.2|7113.4|7116.7|7113.9|7116.2|7113.4|3
1629913950000|2021-08-25 17:52:30|||||||||4
1629913960000|2021-08-25 17:52:40|||||||||10
1629913980000|2021-08-25 17:53:00|7116.1|7113.3|7114.1|7111.3|7116.1|7113.3|7113.6|7110.8|83
1629913990000|2021-08-25 17:53:10|7114|7111.2|7114.5|7111.7|7114.6|7111.8|7114|7111.2|7
1629914000000|2021-08-25 17:53:20|7114|7111.2|7114.1|7111.3|7114.1|7111.3|7114|7111.2|3
1629914010000|2021-08-25 17:53:30|7114|7111.2|7113.1|7110.3|7114|7111.2|7113.1|7110.3|0
1629914020000|2021-08-25 17:53:40|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7114|7111.2|0
1629914030000|2021-08-25 17:53:50|7114|7111.2|7113|7110.2|7114.1|7111.3|7113|7110.2|0
1629914040000|2021-08-25 17:54:00|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|6
1629914060000|2021-08-25 17:54:20|7114|7111.2|7113.1|7110.3|7115|7112.2|7113.1|7110.3|17
1629914070000|2021-08-25 17:54:30|7114|7111.2|7114.1|7111.3|7114.1|7111.3|7114|7111.2|2
1629914080000|2021-08-25 17:54:40|||||||||1
1629914090000|2021-08-25 17:54:50|7113.6|7110.8|7113|7110.2|7114.1|7111.3|7113|7110.2|3
1629914100000|2021-08-25 17:55:00|7113.1|7110.3|7114.6|7111.8|7115.1|7112.3|7113.1|7110.3|34
1629914110000|2021-08-25 17:55:10|7115.1|7112.3|7116|7113.2|7116.1|7113.3|7115.1|7112.3|2
1629914120000|2021-08-25 17:55:20|7116.1|7113.3|7115.9|7113.1|7116.1|7113.3|7115.9|7113.1|1
1629914130000|2021-08-25 17:55:30|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|7115|7112.2|2
1629914140000|2021-08-25 17:55:40|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|7115.1|7112.3|3
1629914150000|2021-08-25 17:55:50|7115.5|7112.7|7115.6|7112.8|7115.6|7112.8|7115.5|7112.7|0
1629914160000|2021-08-25 17:56:00|7115.5|7112.7|7114.1|7111.3|7115.5|7112.7|7113|7110.2|135
1629914170000|2021-08-25 17:56:10|7114|7111.2|7114.7|7111.9|7114.7|7111.9|7113.6|7110.8|39
1629914180000|2021-08-25 17:56:20|7115.2|7112.4|7115.1|7112.3|7115.2|7112.4|7114.2|7111.4|152
1629914190000|2021-08-25 17:56:30|7114.6|7111.8|7114.1|7111.3|7114.6|7111.8|7114.1|7111.3|2
1629914200000|2021-08-25 17:56:40|7114.6|7111.8|7114.1|7111.3|7114.6|7111.8|7114.1|7111.3|2
1629914210000|2021-08-25 17:56:50|7114|7111.2|7113.1|7110.3|7114|7111.2|7113.1|7110.3|23
1629914220000|2021-08-25 17:57:00|7112.6|7109.8|7116|7113.2|7116.1|7113.3|7112.6|7109.8|26
1629914230000|2021-08-25 17:57:10|7115.1|7112.3|7116|7113.2|7116.6|7113.8|7115.1|7112.3|18
1629914240000|2021-08-25 17:57:20|7116.5|7113.7|7116.6|7113.8|7116.6|7113.8|7116.5|7113.7|2
1629914250000|2021-08-25 17:57:30|7116.5|7113.7|7115.6|7112.8|7116.5|7113.7|7115.1|7112.3|1
1629914260000|2021-08-25 17:57:40|7116|7113.2|7115.5|7112.7|7116.5|7113.7|7115.5|7112.7|23
1629914270000|2021-08-25 17:57:50|7115.6|7112.8|7112|7109.2|7115.6|7112.8|7111.9|7109.1|59
1629914280000|2021-08-25 17:58:00|7111.6|7108.8|7112.6|7109.8|7113|7110.2|7111|7108.2|65
1629914290000|2021-08-25 17:58:10|7113.1|7110.3|7110|7107.2|7113.1|7110.3|7110|7107.2|34
1629914300000|2021-08-25 17:58:20|7110.1|7107.3|7109.1|7106.3|7110.1|7107.3|7109|7106.2|2
1629914310000|2021-08-25 17:58:30|7109.6|7106.8|7109.6|7106.8|7110.1|7107.3|7109.6|7106.8|1
1629914320000|2021-08-25 17:58:40|7110.1|7107.3|7110.1|7107.3|7110.6|7107.8|7109.6|7106.8|1
1629914330000|2021-08-25 17:58:50|7110.6|7107.8|7110.6|7107.8|7111.1|7108.3|7110.1|7107.3|3
1629914340000|2021-08-25 17:59:00|7110.7|7107.9|7111.3|7108.5|7112.2|7109.4|7110.7|7107.9|220
1629914350000|2021-08-25 17:59:10|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|7111.6|7108.8|2
1629914360000|2021-08-25 17:59:20|7112.1|7109.3|7112.2|7109.4|7112.3|7109.5|7111.8|7109|5
1629914370000|2021-08-25 17:59:30|7112.3|7109.5|7114.1|7111.3|7114.2|7111.4|7112.3|7109.5|12
1629914380000|2021-08-25 17:59:40|7113.3|7110.5|7113.1|7110.3|7113.7|7110.9|7113.1|7110.3|9
1629914390000|2021-08-25 17:59:50|7113.2|7110.4|7114.1|7111.3|7114.1|7111.3|7112.2|7109.4|36
1629914400000|2021-08-25 18:00:00|7113.6|7110.8|7111.2|7108.4|7114.2|7111.4|7111.2|7108.4|46
1629914410000|2021-08-25 18:00:10|7111.1|7108.3|7111.2|7108.4|7111.2|7108.4|7110.2|7107.4|9
1629914420000|2021-08-25 18:00:20|7111.3|7108.5|7111.2|7108.4|7111.3|7108.5|7111.1|7108.3|3
1629914430000|2021-08-25 18:00:30|7112.1|7109.3|7114.2|7111.4|7114.2|7111.4|7111.2|7108.4|11
1629914440000|2021-08-25 18:00:40|7114.1|7111.3|7113.7|7110.9|7114.2|7111.4|7113.1|7110.3|6
1629914450000|2021-08-25 18:00:50|7113.6|7110.8|7115.1|7112.3|7115.1|7112.3|7113.6|7110.8|0
1629914460000|2021-08-25 18:01:00|7114.2|7111.4|7113.6|7110.8|7114.2|7111.4|7113.6|7110.8|1
1629914470000|2021-08-25 18:01:10|7113.7|7110.9|7113.1|7110.3|7114.1|7111.3|7112.6|7109.8|41
1629914480000|2021-08-25 18:01:20|7113.2|7110.4|7116.1|7113.3|7116.1|7113.3|7113.1|7110.3|110
1629914490000|2021-08-25 18:01:30|7116.2|7113.4|7116.1|7113.3|7117.1|7114.3|7116.1|7113.3|10
1629914500000|2021-08-25 18:01:40|7116.2|7113.4|7116.3|7113.5|7116.3|7113.5|7116.1|7113.3|4
1629914510000|2021-08-25 18:01:50|7117.1|7114.3|7116.1|7113.3|7118.1|7115.3|7116.1|7113.3|79
1629914520000|2021-08-25 18:02:00|7115.3|7112.5|7119.3|7116.5|7119.3|7116.5|7115.2|7112.4|232
1629914530000|2021-08-25 18:02:10|7119.7|7116.9|7118.8|7116|7119.7|7116.9|7118.8|7116|91
1629914540000|2021-08-25 18:02:20|7119.3|7116.5|7118.8|7116|7119.3|7116.5|7118.3|7115.5|52
1629914550000|2021-08-25 18:02:30|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|34
1629914560000|2021-08-25 18:02:40|||||||||45
1629914580000|2021-08-25 18:03:00|7119.1|7116.3|7118.7|7115.9|7119.1|7116.3|7118.1|7115.3|125
1629914590000|2021-08-25 18:03:10|7119.1|7116.3|7118.1|7115.3|7119.1|7116.3|7118.1|7115.3|84
1629914600000|2021-08-25 18:03:20|7117.2|7114.4|7119.7|7116.9|7119.7|7116.9|7117.1|7114.3|59
1629914610000|2021-08-25 18:03:30|7120.1|7117.3|7119.6|7116.8|7120.1|7117.3|7119.2|7116.4|16
1629914620000|2021-08-25 18:03:40|7119.2|7116.4|7119.2|7116.4|7119.7|7116.9|7118.2|7115.4|81
1629914630000|2021-08-25 18:03:50|7119.1|7116.3|7118.1|7115.3|7119.1|7116.3|7117.7|7114.9|84
1629914640000|2021-08-25 18:04:00|7117.6|7114.8|7118.7|7115.9|7118.7|7115.9|7117.2|7114.4|14
1629914650000|2021-08-25 18:04:10|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|0
1629914660000|2021-08-25 18:04:20|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|7117.1|7114.3|49
1629914670000|2021-08-25 18:04:30|7117.6|7114.8|7117|7114.2|7117.6|7114.8|7117|7114.2|69
1629914680000|2021-08-25 18:04:40|7117.1|7114.3|7115.1|7112.3|7118|7115.2|7115.1|7112.3|26
1629914690000|2021-08-25 18:04:50|7116.1|7113.3|7116.6|7113.8|7117|7114.2|7116.1|7113.3|30
1629914700000|2021-08-25 18:05:00|7117.1|7114.3|7117.1|7114.3|7118.1|7115.3|7117.1|7114.3|45
1629914710000|2021-08-25 18:05:10|7117|7114.2|7117.1|7114.3|7117.1|7114.3|7116|7113.2|8
1629914720000|2021-08-25 18:05:20|7117|7114.2|7117.1|7114.3|7117.1|7114.3|7117|7114.2|18
1629914730000|2021-08-25 18:05:30|7117.2|7114.4|7118.1|7115.3|7118.1|7115.3|7117.1|7114.3|118
1629914740000|2021-08-25 18:05:40|7119.1|7116.3|7119.6|7116.8|7120.6|7117.8|7118.7|7115.9|40
1629914750000|2021-08-25 18:05:50|7119.5|7116.7|7119|7116.2|7119.6|7116.8|7119|7116.2|53
1629914760000|2021-08-25 18:06:00|7119.1|7116.3|7119.6|7116.8|7119.6|7116.8|7119|7116.2|8
1629914770000|2021-08-25 18:06:10|7120|7117.2|7120.1|7117.3|7120.6|7117.8|7120|7117.2|69
1629914780000|2021-08-25 18:06:20|7120|7117.2|7119.1|7116.3|7120.1|7117.3|7119|7116.2|26
1629914790000|2021-08-25 18:06:30|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|11
1629914800000|2021-08-25 18:06:40|7120.1|7117.3|7120.6|7117.8|7120.6|7117.8|7120.1|7117.3|4
1629914810000|2021-08-25 18:06:50|7120.1|7117.3|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|70
1629914820000|2021-08-25 18:07:00|7119.6|7116.8|7120.1|7117.3|7120.1|7117.3|7119.6|7116.8|9
1629914830000|2021-08-25 18:07:10|7119.1|7116.3|7119.7|7116.9|7119.7|7116.9|7119.1|7116.3|70
1629914840000|2021-08-25 18:07:20|7119.6|7116.8|7118.7|7115.9|7119.7|7116.9|7118.7|7115.9|25
1629914850000|2021-08-25 18:07:30|7119.1|7116.3|7118.7|7115.9|7119.1|7116.3|7118.1|7115.3|62
1629914860000|2021-08-25 18:07:40|7119.1|7116.3|7118.1|7115.3|7119.1|7116.3|7118.1|7115.3|14
1629914870000|2021-08-25 18:07:50|7118.2|7115.4|7118.1|7115.3|7118.6|7115.8|7117.1|7114.3|13
1629914880000|2021-08-25 18:08:00|7118.2|7115.4|7118.1|7115.3|7119.2|7116.4|7118.1|7115.3|9
1629914890000|2021-08-25 18:08:10|7118.2|7115.4|7118.1|7115.3|7118.2|7115.4|7118.1|7115.3|7
1629914900000|2021-08-25 18:08:20|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7117.2|7114.4|9
1629914910000|2021-08-25 18:08:30|7118.7|7115.9|7119.1|7116.3|7119.2|7116.4|7118.2|7115.4|17
1629914920000|2021-08-25 18:08:40|7119.2|7116.4|7119.6|7116.8|7119.7|7116.9|7119.1|7116.3|21
1629914930000|2021-08-25 18:08:50|7120.1|7117.3|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|20
1629914940000|2021-08-25 18:09:00|7119.2|7116.4|7119.6|7116.8|7119.7|7116.9|7119.1|7116.3|21
1629914950000|2021-08-25 18:09:10|7119.7|7116.9|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|19
1629914960000|2021-08-25 18:09:20|7119.6|7116.8|7119.7|7116.9|7119.7|7116.9|7119.1|7116.3|23
1629914970000|2021-08-25 18:09:30|7120.1|7117.3|7120.1|7117.3|7120.7|7117.9|7120.1|7117.3|57
1629914980000|2021-08-25 18:09:40|7120.7|7117.9|7121.7|7118.9|7121.7|7118.9|7120.7|7117.9|26
1629914990000|2021-08-25 18:09:50|7121.2|7118.4|7123.2|7120.4|7123.2|7120.4|7121.2|7118.4|45
1629915000000|2021-08-25 18:10:00|7123.1|7120.3|7122.7|7119.9|7123.2|7120.4|7122.7|7119.9|28
1629915010000|2021-08-25 18:10:10|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|15
1629915020000|2021-08-25 18:10:20|||||||||1
1629915030000|2021-08-25 18:10:30|7122.7|7119.9|7123.4|7120.6|7123.4|7120.6|7122.7|7119.9|106
1629915040000|2021-08-25 18:10:40|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|114
1629915050000|2021-08-25 18:10:50|7123.4|7120.6|7125.9|7123.1|7126.2|7123.4|7123.3|7120.5|219
1629915060000|2021-08-25 18:11:00|7126.8|7124|7128.3|7125.5|7128.4|7125.6|7126.8|7124|166
1629915070000|2021-08-25 18:11:10|7128.4|7125.6|7128.2|7125.4|7128.4|7125.6|7127.3|7124.5|84
1629915080000|2021-08-25 18:11:20|7128.3|7125.5|7128.4|7125.6|7128.4|7125.6|7127.4|7124.6|37
1629915090000|2021-08-25 18:11:30|7128.2|7125.4|7127.9|7125.1|7128.4|7125.6|7127.4|7124.6|20
1629915100000|2021-08-25 18:11:40|7128.3|7125.5|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|192
1629915110000|2021-08-25 18:11:50|7128.8|7126|7130.8|7128|7131.8|7129|7128.2|7125.4|183
1629915120000|2021-08-25 18:12:00|7131.2|7128.4|7130.3|7127.5|7131.2|7128.4|7129.2|7126.4|72
1629915130000|2021-08-25 18:12:10|7130.2|7127.4|7132.3|7129.5|7133.2|7130.4|7129.3|7126.5|122
1629915140000|2021-08-25 18:12:20|7132.2|7129.4|7132.7|7129.9|7133.2|7130.4|7131.8|7129|40
1629915150000|2021-08-25 18:12:30|7133.2|7130.4|7133.2|7130.4|7133.3|7130.5|7132.3|7129.5|34
1629915160000|2021-08-25 18:12:40|7132.8|7130|7132.3|7129.5|7132.8|7130|7132.3|7129.5|4
1629915170000|2021-08-25 18:12:50|7132.2|7129.4|7131.3|7128.5|7132.2|7129.4|7130.8|7128|3
1629915180000|2021-08-25 18:13:00|7131.4|7128.6|7130.2|7127.4|7131.4|7128.6|7130.2|7127.4|15
1629915190000|2021-08-25 18:13:10|7129.4|7126.6|7130.4|7127.6|7130.4|7127.6|7129.3|7126.5|36
1629915200000|2021-08-25 18:13:20|7130.8|7128|7131.4|7128.6|7132.2|7129.4|7130.4|7127.6|67
1629915210000|2021-08-25 18:13:30|7131.3|7128.5|7131.2|7128.4|7131.4|7128.6|7130.3|7127.5|13
1629915220000|2021-08-25 18:13:40|7131.3|7128.5|7131.3|7128.5|7132.3|7129.5|7130.3|7127.5|94
1629915230000|2021-08-25 18:13:50|7131.4|7128.6|7129.3|7126.5|7131.8|7129|7129.3|7126.5|4
1629915240000|2021-08-25 18:14:00|7129.8|7127|7129.3|7126.5|7129.8|7127|7128.7|7125.9|16
1629915250000|2021-08-25 18:14:10|7129.4|7126.6|7128.3|7125.5|7129.4|7126.6|7128.2|7125.4|40
1629915260000|2021-08-25 18:14:20|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|21
1629915270000|2021-08-25 18:14:30|7128.3|7125.5|7129.2|7126.4|7129.8|7127|7128.3|7125.5|5
1629915280000|2021-08-25 18:14:40|7129.3|7126.5|7129.8|7127|7129.8|7127|7129.2|7126.4|45
1629915290000|2021-08-25 18:14:50|7129.4|7126.6|7129.4|7126.6|7129.7|7126.9|7129.2|7126.4|3
1629915300000|2021-08-25 18:15:00|7129.3|7126.5|7130.2|7127.4|7130.2|7127.4|7129.2|7126.4|58
1629915310000|2021-08-25 18:15:10|7130.3|7127.5|7131.2|7128.4|7131.2|7128.4|7129.4|7126.6|26
1629915320000|2021-08-25 18:15:20|7130.3|7127.5|7130.8|7128|7131.2|7128.4|7130.2|7127.4|42
1629915330000|2021-08-25 18:15:30|7131.2|7128.4|7128.3|7125.5|7131.2|7128.4|7128.3|7125.5|43
1629915340000|2021-08-25 18:15:40|7128.2|7125.4|7127.3|7124.5|7128.2|7125.4|7126.7|7123.9|35
1629915350000|2021-08-25 18:15:50|7127.2|7124.4|7127.3|7124.5|7127.7|7124.9|7126.8|7124|43
1629915360000|2021-08-25 18:16:00|7127.8|7125|7126.4|7123.6|7127.8|7125|7126.2|7123.4|46
1629915370000|2021-08-25 18:16:10|7126.8|7124|7126.7|7123.9|7126.8|7124|7126.2|7123.4|15
1629915380000|2021-08-25 18:16:20|7127.2|7124.4|7126.2|7123.4|7127.7|7124.9|7125.7|7122.9|132
1629915390000|2021-08-25 18:16:30|7126.3|7123.5|7126.3|7123.5|7126.8|7124|7125.2|7122.4|115
1629915400000|2021-08-25 18:16:40|7126.7|7123.9|7126.2|7123.4|7126.8|7124|7126.2|7123.4|12
1629915410000|2021-08-25 18:16:50|7126.3|7123.5|7125.7|7122.9|7126.3|7123.5|7125.7|7122.9|34
1629915420000|2021-08-25 18:17:00|7127|7124.2|7127.2|7124.4|7127.3|7124.5|7127|7124.2|62
1629915430000|2021-08-25 18:17:10|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.2|7124.4|4
1629915440000|2021-08-25 18:17:20|7127.2|7124.4|7127.8|7125|7127.8|7125|7127.2|7124.4|2
1629915450000|2021-08-25 18:17:30|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|26
1629915460000|2021-08-25 18:17:40|7127.7|7124.9|7127.7|7124.9|7127.8|7125|7127.7|7124.9|14
1629915470000|2021-08-25 18:17:50|7127.8|7125|7128.2|7125.4|7128.2|7125.4|7127.2|7124.4|13
1629915480000|2021-08-25 18:18:00|7127.8|7125|7127.8|7125|7128.2|7125.4|7127.7|7124.9|12
1629915490000|2021-08-25 18:18:10|7128.2|7125.4|7127.2|7124.4|7128.2|7125.4|7127.2|7124.4|14
1629915500000|2021-08-25 18:18:20|7126.2|7123.4|7127.7|7124.9|7127.8|7125|7126.2|7123.4|51
1629915510000|2021-08-25 18:18:30|7127.8|7125|7127.2|7124.4|7128.2|7125.4|7127.2|7124.4|14
1629915520000|2021-08-25 18:18:40|7126.8|7124|7126.3|7123.5|7127.3|7124.5|7126.3|7123.5|25
1629915530000|2021-08-25 18:18:50|7126.2|7123.4|7126.3|7123.5|7126.3|7123.5|7126.2|7123.4|28
1629915540000|2021-08-25 18:19:00|7126.2|7123.4|7126.8|7124|7126.8|7124|7125.2|7122.4|23
1629915550000|2021-08-25 18:19:10|7127.2|7124.4|7125.1|7122.3|7127.2|7124.4|7125.1|7122.3|96
1629915560000|2021-08-25 18:19:20|7125.2|7122.4|7126.2|7123.4|7127.2|7124.4|7125.1|7122.3|60
1629915570000|2021-08-25 18:19:30|7126.1|7123.3|7125.2|7122.4|7126.1|7123.3|7125.1|7122.3|9
1629915580000|2021-08-25 18:19:40|7125.1|7122.3|7123.7|7120.9|7125.2|7122.4|7122.2|7119.4|97
1629915590000|2021-08-25 18:19:50|7124.1|7121.3|7123.7|7120.9|7124.2|7121.4|7123.7|7120.9|1
1629915600000|2021-08-25 18:20:00|7124.2|7121.4|7125.2|7122.4|7126.2|7123.4|7123.7|7120.9|20
1629915610000|2021-08-25 18:20:10|7124.2|7121.4|7125.2|7122.4|7125.2|7122.4|7124.2|7121.4|10
1629915620000|2021-08-25 18:20:20|7126.2|7123.4|7126.7|7123.9|7127.2|7124.4|7126.2|7123.4|18
1629915630000|2021-08-25 18:20:30|7126.2|7123.4|7124.2|7121.4|7126.2|7123.4|7124.2|7121.4|67
1629915640000|2021-08-25 18:20:40|7124.7|7121.9|7124.2|7121.4|7124.7|7121.9|7124.2|7121.4|3
1629915650000|2021-08-25 18:20:50|7124.7|7121.9|7124.2|7121.4|7125.2|7122.4|7124.2|7121.4|3
1629915660000|2021-08-25 18:21:00|7124.3|7121.5|7124.7|7121.9|7125.2|7122.4|7124.3|7121.5|12
1629915670000|2021-08-25 18:21:10|7125.2|7122.4|7126.2|7123.4|7126.2|7123.4|7124.7|7121.9|40
1629915680000|2021-08-25 18:21:20|7125.1|7122.3|7124|7121.2|7125.1|7122.3|7124|7121.2|445
1629915690000|2021-08-25 18:21:30|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|6
1629915700000|2021-08-25 18:21:40|7124.2|7121.4|7125|7122.2|7125|7122.2|7124.1|7121.3|11
1629915710000|2021-08-25 18:21:50|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|3
1629915720000|2021-08-25 18:22:00|7124.5|7121.7|7127.1|7124.3|7127.1|7124.3|7124.5|7121.7|51
1629915730000|2021-08-25 18:22:10|7127|7124.2|7126|7123.2|7127.1|7124.3|7125.5|7122.7|32
1629915740000|2021-08-25 18:22:20|7126.1|7123.3|7127|7124.2|7127.1|7124.3|7126|7123.2|253
1629915750000|2021-08-25 18:22:30|7126.6|7123.8|7127.5|7124.7|7128|7125.2|7126.6|7123.8|23
1629915760000|2021-08-25 18:22:40|7127.1|7124.3|7127.2|7124.4|7128|7125.2|7127|7124.2|94
1629915770000|2021-08-25 18:22:50|7128.2|7125.4|7129|7126.2|7130|7127.2|7128.1|7125.3|50
1629915780000|2021-08-25 18:23:00|7128.5|7125.7|7129.1|7126.3|7129.1|7126.3|7128|7125.2|7
1629915790000|2021-08-25 18:23:10|7129|7126.2|7129|7126.2|7129.1|7126.3|7128.5|7125.7|17
1629915800000|2021-08-25 18:23:20|7128.1|7125.3|7128.1|7125.3|7128.6|7125.8|7128.1|7125.3|59
1629915810000|2021-08-25 18:23:30|7127.6|7124.8|7127.1|7124.3|7127.6|7124.8|7127.1|7124.3|16
1629915820000|2021-08-25 18:23:40|7127.6|7124.8|7126.5|7123.7|7127.6|7124.8|7126.5|7123.7|191
1629915830000|2021-08-25 18:23:50|7127|7124.2|7127.1|7124.3|7127.1|7124.3|7126.1|7123.3|6
1629915840000|2021-08-25 18:24:00|7127|7124.2|7127.2|7124.4|7128.1|7125.3|7125.5|7122.7|132
1629915850000|2021-08-25 18:24:10|7127.6|7124.8|7128.2|7125.4|7129.1|7126.3|7127.6|7124.8|310
1629915860000|2021-08-25 18:24:20|7128.7|7125.9|7129.6|7126.8|7129.6|7126.8|7128.2|7125.4|51
1629915870000|2021-08-25 18:24:30|7129.1|7126.3|7129.6|7126.8|7129.6|7126.8|7128|7125.2|336
1629915880000|2021-08-25 18:24:40|7129.5|7126.7|7129.6|7126.8|7129.6|7126.8|7129.1|7126.3|161
1629915890000|2021-08-25 18:24:50|7130.1|7127.3|7130|7127.2|7130.2|7127.4|7129.1|7126.3|228
1629915900000|2021-08-25 18:25:00|7129.6|7126.8|7123.2|7120.4|7130.1|7127.3|7122.6|7119.8|174
1629915910000|2021-08-25 18:25:10|7124.2|7121.4|7127.2|7124.4|7128.1|7125.3|7124.2|7121.4|12
1629915920000|2021-08-25 18:25:20|7127.6|7124.8|7128.6|7125.8|7129.1|7126.3|7127.1|7124.3|136
1629915930000|2021-08-25 18:25:30|7128.1|7125.3|7129.1|7126.3|7129.1|7126.3|7128.1|7125.3|9
1629915940000|2021-08-25 18:25:40|7128.2|7125.4|7129.2|7126.4|7129.2|7126.4|7128.1|7125.3|13
1629915950000|2021-08-25 18:25:50|7129.6|7126.8|7126.1|7123.3|7129.7|7126.9|7125.1|7122.3|230
1629915960000|2021-08-25 18:26:00|7125.1|7122.3|7127.1|7124.3|7127.1|7124.3|7125.1|7122.3|17
1629915970000|2021-08-25 18:26:10|7127.6|7124.8|7128.7|7125.9|7128.7|7125.9|7126.6|7123.8|103
1629915980000|2021-08-25 18:26:20|7129.2|7126.4|7130.1|7127.3|7131.1|7128.3|7129.1|7126.3|112
1629915990000|2021-08-25 18:26:30|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.1|7127.3|53
1629916000000|2021-08-25 18:26:40|7130.6|7127.8|7128.7|7125.9|7131.1|7128.3|7128.2|7125.4|300
1629916010000|2021-08-25 18:26:50|7128.6|7125.8|7129.6|7126.8|7129.6|7126.8|7128.2|7125.4|94
1629916020000|2021-08-25 18:27:00|7130.1|7127.3|7131.6|7128.8|7132.2|7129.4|7129.6|7126.8|281
1629916030000|2021-08-25 18:27:10|7131.7|7128.9|7131.6|7128.8|7133.2|7130.4|7131.5|7128.7|155
1629916040000|2021-08-25 18:27:20|7131.7|7128.9|7132.2|7129.4|7132.6|7129.8|7130.1|7127.3|109
1629916050000|2021-08-25 18:27:30|7131.7|7128.9|7136.8|7134|7136.8|7134|7131.7|7128.9|365
1629916060000|2021-08-25 18:27:40|7137.3|7134.5|7136.8|7134|7138.6|7135.8|7136.7|7133.9|291
1629916070000|2021-08-25 18:27:50|7136.7|7133.9|7137.3|7134.5|7138.2|7135.4|7135.2|7132.4|90
1629916080000|2021-08-25 18:28:00|7137.2|7134.4|7139.3|7136.5|7139.3|7136.5|7136.3|7133.5|427
1629916090000|2021-08-25 18:28:10|7139.2|7136.4|7139.2|7136.4|7139.8|7137|7139.2|7136.4|254
1629916100000|2021-08-25 18:28:20|7138.3|7135.5|7142.5|7139.7|7142.5|7139.7|7137.3|7134.5|558
1629916110000|2021-08-25 18:28:30|7142|7139.2|7142.6|7139.8|7143.6|7140.8|7142|7139.2|387
1629916120000|2021-08-25 18:28:40|7142.5|7139.7|7145.7|7142.9|7146.6|7143.8|7142.5|7139.7|393
1629916130000|2021-08-25 18:28:50|7146.2|7143.4|7144.7|7141.9|7146.2|7143.4|7144.7|7141.9|304
1629916140000|2021-08-25 18:29:00|7144.9|7142.1|7144.7|7141.9|7145.7|7142.9|7144.6|7141.8|280
1629916150000|2021-08-25 18:29:10|7144.6|7141.8|7143.7|7140.9|7144.6|7141.8|7142.7|7139.9|226
1629916160000|2021-08-25 18:29:20|7143.2|7140.4|7143.2|7140.4|7144.2|7141.4|7142.6|7139.8|252
1629916170000|2021-08-25 18:29:30|7143.6|7140.8|7143.7|7140.9|7143.7|7140.9|7142.7|7139.9|327
1629916180000|2021-08-25 18:29:40|7144.2|7141.4|7142.7|7139.9|7144.2|7141.4|7142.7|7139.9|420
1629916190000|2021-08-25 18:29:50|7141.7|7138.9|7141.6|7138.8|7142.6|7139.8|7140.9|7138.1|305
1629916200000|2021-08-25 18:30:00|7141.2|7138.4|7140.7|7137.9|7141.6|7138.8|7139.2|7136.4|1107
1629916210000|2021-08-25 18:30:10|7141.6|7138.8|7141.6|7138.8|7141.7|7138.9|7141.6|7138.8|151
1629916220000|2021-08-25 18:30:20|7140.7|7137.9|7141.6|7138.8|7141.6|7138.8|7140.7|7137.9|116
1629916230000|2021-08-25 18:30:30|7141.2|7138.4|7141.6|7138.8|7141.6|7138.8|7140.7|7137.9|53
1629916240000|2021-08-25 18:30:40|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7140.7|7137.9|25
1629916250000|2021-08-25 18:30:50|7140.7|7137.9|7139.3|7136.5|7140.7|7137.9|7138.7|7135.9|167
1629916260000|2021-08-25 18:31:00|7139.2|7136.4|7140.7|7137.9|7140.7|7137.9|7138.7|7135.9|212
1629916270000|2021-08-25 18:31:10|7140.3|7137.5|7140.7|7137.9|7140.7|7137.9|7140.3|7137.5|15
1629916280000|2021-08-25 18:31:20|7140.3|7137.5|7140.2|7137.4|7140.7|7137.9|7139.9|7137.1|105
1629916290000|2021-08-25 18:31:30|7139.7|7136.9|7140.7|7137.9|7140.7|7137.9|7139.7|7136.9|95
1629916300000|2021-08-25 18:31:40|7140.9|7138.1|7141.2|7138.4|7141.6|7138.8|7140.7|7137.9|276
1629916310000|2021-08-25 18:31:50|7140.7|7137.9|7137.7|7134.9|7140.7|7137.9|7137.7|7134.9|70
1629916320000|2021-08-25 18:32:00|7138.2|7135.4|7138.7|7135.9|7138.7|7135.9|7137.7|7134.9|32
1629916330000|2021-08-25 18:32:10|7138.8|7136|7138.7|7135.9|7139.2|7136.4|7138.7|7135.9|28
1629916340000|2021-08-25 18:32:20|7139.2|7136.4|7139.7|7136.9|7139.7|7136.9|7139.2|7136.4|64
1629916350000|2021-08-25 18:32:30|7139.3|7136.5|7139.7|7136.9|7139.7|7136.9|7139.3|7136.5|143
1629916360000|2021-08-25 18:32:40|||||||||118
1629916370000|2021-08-25 18:32:50|7139.3|7136.5|7139.7|7136.9|7139.7|7136.9|7139.3|7136.5|15
1629916380000|2021-08-25 18:33:00|7139.8|7137|7139.9|7137.1|7139.9|7137.1|7139.8|7137|2
1629916390000|2021-08-25 18:33:10|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|3
1629916400000|2021-08-25 18:33:20|||||||||12
1629916410000|2021-08-25 18:33:30|||||||||59
1629916420000|2021-08-25 18:33:40|||||||||25
1629916430000|2021-08-25 18:33:50|7141.6|7138.8|7141.6|7138.8|7142.6|7139.8|7141.6|7138.8|266
1629916440000|2021-08-25 18:34:00|7141.2|7138.4|7140.7|7137.9|7141.2|7138.4|7140.6|7137.8|131
1629916450000|2021-08-25 18:34:10|||||||||18
1629916470000|2021-08-25 18:34:30|7141.6|7138.8|7140.7|7137.9|7141.6|7138.8|7140.7|7137.9|6
1629916480000|2021-08-25 18:34:40|7141.6|7138.8|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|32
1629916490000|2021-08-25 18:34:50|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|3
1629916500000|2021-08-25 18:35:00|7140.6|7137.8|7140.7|7137.9|7140.7|7137.9|7140.6|7137.8|4
1629916510000|2021-08-25 18:35:10|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|1
1629916520000|2021-08-25 18:35:20|7141.1|7138.3|7140.7|7137.9|7141.1|7138.3|7140.7|7137.9|24
1629916530000|2021-08-25 18:35:30|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|7141.2|7138.4|10
1629916540000|2021-08-25 18:35:40|7141.1|7138.3|7140.7|7137.9|7141.1|7138.3|7140.6|7137.8|14
1629916550000|2021-08-25 18:35:50|7141.2|7138.4|7140.6|7137.8|7141.2|7138.4|7140.6|7137.8|1
1629916560000|2021-08-25 18:36:00|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|24
1629916570000|2021-08-25 18:36:10|7139.7|7136.9|7139.6|7136.8|7139.7|7136.9|7139.6|7136.8|2
1629916580000|2021-08-25 18:36:20|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.6|7136.8|3
1629916590000|2021-08-25 18:36:30|7139.6|7136.8|7139.7|7136.9|7139.7|7136.9|7139.6|7136.8|49
1629916600000|2021-08-25 18:36:40|7140.7|7137.9|7141.1|7138.3|7141.1|7138.3|7140.7|7137.9|16
1629916620000|2021-08-25 18:37:00|7140.6|7137.8|7140.6|7137.8|7140.7|7137.9|7140.6|7137.8|62
1629916630000|2021-08-25 18:37:10|7140.5|7137.7|7139.5|7136.7|7140.5|7137.7|7139|7136.2|282
1629916640000|2021-08-25 18:37:20|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|1
1629916650000|2021-08-25 18:37:30|7140|7137.2|7140.6|7137.8|7140.6|7137.8|7140|7137.2|2
1629916660000|2021-08-25 18:37:40|7141.6|7138.8|7142|7139.2|7142.6|7139.8|7141.6|7138.8|56
1629916670000|2021-08-25 18:37:50|7142.5|7139.7|7144.6|7141.8|7144.6|7141.8|7142.5|7139.7|189
1629916680000|2021-08-25 18:38:00|7145.5|7142.7|7145.6|7142.8|7146.1|7143.3|7145.5|7142.7|134
1629916690000|2021-08-25 18:38:10|7146.6|7143.8|7147.6|7144.8|7147.6|7144.8|7146.1|7143.3|70
1629916700000|2021-08-25 18:38:20|7148.6|7145.8|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|211
1629916710000|2021-08-25 18:38:30|||||||||5
1629916720000|2021-08-25 18:38:40|7146.7|7143.9|7145.6|7142.8|7146.7|7143.9|7145.1|7142.3|30
1629916730000|2021-08-25 18:38:50|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|29
1629916740000|2021-08-25 18:39:00|7146.1|7143.3|7146|7143.2|7146.1|7143.3|7146|7143.2|3
1629916750000|2021-08-25 18:39:10|7145.6|7142.8|7146.6|7143.8|7146.6|7143.8|7145.6|7142.8|23
1629916760000|2021-08-25 18:39:20|7145.4|7142.6|7145.4|7142.6|7145.6|7142.8|7145.4|7142.6|22
1629916770000|2021-08-25 18:39:30|7143.6|7140.8|7144|7141.2|7144.4|7141.6|7143|7140.2|38
1629916780000|2021-08-25 18:39:40|7143.5|7140.7|7144.6|7141.8|7144.6|7141.8|7143.5|7140.7|217
1629916790000|2021-08-25 18:39:50|7143.7|7140.9|7144.6|7141.8|7144.6|7141.8|7143.7|7140.9|12
1629916800000|2021-08-25 18:40:00|||||||||3
1629916810000|2021-08-25 18:40:10|7145|7142.2|7145|7142.2|7145|7142.2|7145|7142.2|2
1629916820000|2021-08-25 18:40:20|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|10
1629916830000|2021-08-25 18:40:30|7145|7142.2|7145.4|7142.6|7145.4|7142.6|7145|7142.2|9
1629916840000|2021-08-25 18:40:40|7145.6|7142.8|7145.6|7142.8|7146.1|7143.3|7145.6|7142.8|72
1629916850000|2021-08-25 18:40:50|||||||||1
1629916860000|2021-08-25 18:41:00|7146|7143.2|7145.6|7142.8|7146|7143.2|7145.6|7142.8|1
1629916870000|2021-08-25 18:41:10|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7
1629916880000|2021-08-25 18:41:20|7146.5|7143.7|7147.6|7144.8|7147.6|7144.8|7146.1|7143.3|145
1629916890000|2021-08-25 18:41:30|7148.1|7145.3|7148.6|7145.8|7148.6|7145.8|7147.6|7144.8|132
1629916900000|2021-08-25 18:41:40|7148.5|7145.7|7148.4|7145.6|7148.6|7145.8|7148.1|7145.3|83
1629916910000|2021-08-25 18:41:50|7148|7145.2|7148|7145.2|7148.6|7145.8|7148|7145.2|154
1629916920000|2021-08-25 18:42:00|7148.1|7145.3|7148.6|7145.8|7148.7|7145.9|7147.6|7144.8|332
1629916930000|2021-08-25 18:42:10|7148.4|7145.6|7148.6|7145.8|7148.6|7145.8|7148|7145.2|21
1629916940000|2021-08-25 18:42:20|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.6|7145.8|228
1629916950000|2021-08-25 18:42:30|||||||||2
1629916960000|2021-08-25 18:42:40|7148.6|7145.8|7147.7|7144.9|7148.6|7145.8|7147.6|7144.8|14
1629916970000|2021-08-25 18:42:50|7147.2|7144.4|7147.6|7144.8|7147.7|7144.9|7147.2|7144.4|7
1629916980000|2021-08-25 18:43:00|7147.2|7144.4|7147.2|7144.4|7148.1|7145.3|7147.1|7144.3|7
1629916990000|2021-08-25 18:43:10|7148|7145.2|7147|7144.2|7148|7145.2|7146|7143.2|156
1629917000000|2021-08-25 18:43:20|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|23
1629917010000|2021-08-25 18:43:30|7146|7143.2|7145.4|7142.6|7146.4|7143.6|7145.4|7142.6|41
1629917020000|2021-08-25 18:43:40|7146|7143.2|7145.4|7142.6|7146.4|7143.6|7145.4|7142.6|14
1629917030000|2021-08-25 18:43:50|7145.6|7142.8|7146.4|7143.6|7146.5|7143.7|7145.6|7142.8|62
1629917040000|2021-08-25 18:44:00|7146.5|7143.7|7146.4|7143.6|7146.5|7143.7|7146|7143.2|27
1629917050000|2021-08-25 18:44:10|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|6
1629917060000|2021-08-25 18:44:20|7145.4|7142.6|7145.5|7142.7|7145.5|7142.7|7145.4|7142.6|4
1629917070000|2021-08-25 18:44:30|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|2
1629917080000|2021-08-25 18:44:40|7147.6|7144.8|7147|7144.2|7147.6|7144.8|7147|7144.2|224
1629917090000|2021-08-25 18:44:50|7147.5|7144.7|7147.6|7144.8|7147.6|7144.8|7147.5|7144.7|2
1629917100000|2021-08-25 18:45:00|7147.5|7144.7|7146.6|7143.8|7147.5|7144.7|7146.6|7143.8|15
1629917110000|2021-08-25 18:45:10|7147.1|7144.3|7147.1|7144.3|7147.6|7144.8|7147.1|7144.3|62
1629917130000|2021-08-25 18:45:30|7147.6|7144.8|7146.4|7143.6|7147.6|7144.8|7146|7143.2|154
1629917140000|2021-08-25 18:45:40|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|0
1629917150000|2021-08-25 18:45:50|7146.4|7143.6|7147|7144.2|7147|7144.2|7146.4|7143.6|3
1629917160000|2021-08-25 18:46:00|7146.9|7144.1|7145.6|7142.8|7146.9|7144.1|7145.6|7142.8|11
1629917170000|2021-08-25 18:46:10|7145.5|7142.7|7145.6|7142.8|7145.6|7142.8|7145.5|7142.7|3
1629917180000|2021-08-25 18:46:20|||||||||2
1629917190000|2021-08-25 18:46:30|7146.5|7143.7|7146.4|7143.6|7146.6|7143.8|7146.4|7143.6|18
1629917200000|2021-08-25 18:46:40|7146|7143.2|7145.6|7142.8|7146|7143.2|7145.5|7142.7|5
1629917210000|2021-08-25 18:46:50|7145.5|7142.7|7146.5|7143.7|7146.5|7143.7|7145.5|7142.7|2
1629917220000|2021-08-25 18:47:00|7146.6|7143.8|7146.5|7143.7|7146.6|7143.8|7146.1|7143.3|5
1629917230000|2021-08-25 18:47:10|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|5
1629917240000|2021-08-25 18:47:20|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|6
1629917250000|2021-08-25 18:47:30|7146.5|7143.7|7146.6|7143.8|7146.6|7143.8|7146.5|7143.7|6
1629917260000|2021-08-25 18:47:40|7147.4|7144.6|7148|7145.2|7148|7145.2|7147.4|7144.6|8
1629917270000|2021-08-25 18:47:50|||||||||2
1629917280000|2021-08-25 18:48:00|7147.6|7144.8|7147.9|7145.1|7147.9|7145.1|7147.4|7144.6|11
1629917290000|2021-08-25 18:48:10|7148|7145.2|7147.5|7144.7|7148|7145.2|7147.5|7144.7|3
1629917300000|2021-08-25 18:48:20|7147.4|7144.6|7148|7145.2|7148|7145.2|7147.4|7144.6|5
1629917310000|2021-08-25 18:48:30|||||||||2
1629917320000|2021-08-25 18:48:40|7147.9|7145.1|7149|7146.2|7149|7146.2|7147.9|7145.1|19
1629917330000|2021-08-25 18:48:50|7149.4|7146.6|7150.5|7147.7|7150.5|7147.7|7149.4|7146.6|10
1629917340000|2021-08-25 18:49:00|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|27
1629917350000|2021-08-25 18:49:10|||||||||4
1629917360000|2021-08-25 18:49:20|7149|7146.2|7149|7146.2|7149|7146.2|7149|7146.2|10
1629917370000|2021-08-25 18:49:30|7148.6|7145.8|7149|7146.2|7149|7146.2|7148|7145.2|16
1629917380000|2021-08-25 18:49:40|7149.4|7146.6|7149.6|7146.8|7149.6|7146.8|7149.1|7146.3|3
1629917390000|2021-08-25 18:49:50|7150|7147.2|7149.6|7146.8|7150.1|7147.3|7149.6|7146.8|4
1629917400000|2021-08-25 18:50:00|||||||||5
1629917410000|2021-08-25 18:50:10|7149|7146.2|7148.6|7145.8|7149|7146.2|7148.5|7145.7|26
1629917420000|2021-08-25 18:50:20|7148.5|7145.7|7148.6|7145.8|7148.6|7145.8|7148.5|7145.7|7
1629917430000|2021-08-25 18:50:30|7149|7146.2|7148.5|7145.7|7149|7146.2|7148.5|7145.7|11
1629917440000|2021-08-25 18:50:40|7148|7145.2|7148.6|7145.8|7148.6|7145.8|7148|7145.2|9
1629917450000|2021-08-25 18:50:50|7149|7146.2|7149|7146.2|7149|7146.2|7149|7146.2|5
1629917460000|2021-08-25 18:51:00|7149.4|7146.6|7150.4|7147.6|7150.4|7147.6|7149.4|7146.6|36
1629917470000|2021-08-25 18:51:10|7149.6|7146.8|7150|7147.2|7150|7147.2|7148.5|7145.7|8
1629917480000|2021-08-25 18:51:20|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|7149.4|7146.6|3
1629917490000|2021-08-25 18:51:30|7149.6|7146.8|7149.5|7146.7|7150.4|7147.6|7149.4|7146.6|4
1629917500000|2021-08-25 18:51:40|7149.9|7147.1|7150|7147.2|7150.1|7147.3|7149.9|7147.1|15
1629917510000|2021-08-25 18:51:50|7149.6|7146.8|7150.5|7147.7|7150.5|7147.7|7149.5|7146.7|9
1629917520000|2021-08-25 18:52:00|7151.4|7148.6|7151|7148.2|7151.4|7148.6|7151|7148.2|2
1629917530000|2021-08-25 18:52:10|7151.1|7148.3|7150.6|7147.8|7151.1|7148.3|7150.6|7147.8|7
1629917540000|2021-08-25 18:52:20|7151.4|7148.6|7151.6|7148.8|7151.6|7148.8|7151.1|7148.3|14
1629917550000|2021-08-25 18:52:30|7151.1|7148.3|7150.6|7147.8|7151.6|7148.8|7150.1|7147.3|15
1629917560000|2021-08-25 18:52:40|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151|7148.2|1
1629917570000|2021-08-25 18:52:50|7151.5|7148.7|7150|7147.2|7151.5|7148.7|7149.9|7147.1|5
1629917580000|2021-08-25 18:53:00|||||||||2
1629917590000|2021-08-25 18:53:10|||||||||3
1629917600000|2021-08-25 18:53:20|||||||||2
1629917610000|2021-08-25 18:53:30|7149.5|7146.7|7149|7146.2|7149.5|7146.7|7148.1|7145.3|12
1629917620000|2021-08-25 18:53:40|7149.4|7146.6|7150|7147.2|7150.5|7147.7|7149.4|7146.6|16
1629917630000|2021-08-25 18:53:50|||||||||4
1629917640000|2021-08-25 18:54:00|7150.1|7147.3|7151.7|7148.9|7151.7|7148.9|7150.1|7147.3|244
1629917650000|2021-08-25 18:54:10|7151.6|7148.8|7151.6|7148.8|7151.7|7148.9|7151.5|7148.7|9
1629917660000|2021-08-25 18:54:20|||||||||2
1629917670000|2021-08-25 18:54:30|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.6|7148.8|4
1629917680000|2021-08-25 18:54:40|7151.6|7148.8|7151.7|7148.9|7151.7|7148.9|7151.6|7148.8|1
1629917690000|2021-08-25 18:54:50|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|0
1629917700000|2021-08-25 18:55:00|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.6|7148.8|1
1629917710000|2021-08-25 18:55:10|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|18
1629917720000|2021-08-25 18:55:20|7152|7149.2|7151.5|7148.7|7152|7149.2|7151.5|7148.7|15
1629917730000|2021-08-25 18:55:30|7151.1|7148.3|7151.5|7148.7|7151.6|7148.8|7151.1|7148.3|3
1629917740000|2021-08-25 18:55:40|7150.7|7147.9|7150.1|7147.3|7150.7|7147.9|7150.1|7147.3|12
1629917750000|2021-08-25 18:55:50|7150.5|7147.7|7150.7|7147.9|7150.7|7147.9|7150.1|7147.3|25
1629917760000|2021-08-25 18:56:00|7151.1|7148.3|7151.2|7148.4|7151.6|7148.8|7151.1|7148.3|2
1629917770000|2021-08-25 18:56:10|7151.6|7148.8|7151.7|7148.9|7151.7|7148.9|7151.6|7148.8|3
1629917780000|2021-08-25 18:56:20|7151.5|7148.7|7151.7|7148.9|7151.7|7148.9|7151.5|7148.7|9
1629917790000|2021-08-25 18:56:30|7151.6|7148.8|7152.5|7149.7|7152.5|7149.7|7151.6|7148.8|13
1629917800000|2021-08-25 18:56:40|7153.1|7150.3|7152.6|7149.8|7153.1|7150.3|7152.6|7149.8|2
1629917810000|2021-08-25 18:56:50|7152.5|7149.7|7152.6|7149.8|7152.7|7149.9|7152.5|7149.7|4
1629917820000|2021-08-25 18:57:00|7152.7|7149.9|7153.7|7150.9|7153.7|7150.9|7152.7|7149.9|6
1629917830000|2021-08-25 18:57:10|||||||||2
1629917850000|2021-08-25 18:57:30|7154.7|7151.9|7156.7|7153.9|7156.7|7153.9|7154.7|7151.9|94
1629917870000|2021-08-25 18:57:50|7156.2|7153.4|7156.6|7153.8|7156.7|7153.9|7156.2|7153.4|17
1629917880000|2021-08-25 18:58:00|7156.7|7153.9|7157.2|7154.4|7157.2|7154.4|7156.6|7153.8|10
1629917890000|2021-08-25 18:58:10|7157.6|7154.8|7156.6|7153.8|7157.6|7154.8|7156.6|7153.8|11
1629917900000|2021-08-25 18:58:20|7156.2|7153.4|7156.1|7153.3|7156.2|7153.4|7156.1|7153.3|29
1629917910000|2021-08-25 18:58:30|7155.7|7152.9|7152.7|7149.9|7156.2|7153.4|7149|7146.2|361
1629917920000|2021-08-25 18:58:40|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|112
1629917930000|2021-08-25 18:58:50|7152.8|7148.8|7150.2|7147.4|7152.8|7148.8|7146.8|7144|170
1629917940000|2021-08-25 18:59:00|7150.7|7147.9|7151.7|7148.9|7151.7|7148.9|7150.7|7147.9|3
1629917950000|2021-08-25 18:59:10|7152.2|7149.4|7152.3|7149.5|7153.2|7150.4|7152.2|7149.4|42
1629917960000|2021-08-25 18:59:20|7152.7|7149.9|7148.7|7145.9|7152.7|7149.9|7145.8|7143|110
1629917970000|2021-08-25 18:59:30|7148.2|7145.4|7148.7|7145.9|7148.7|7145.9|7148.2|7145.4|1
1629917980000|2021-08-25 18:59:40|7148.1|7145.3|7148.7|7145.9|7148.7|7145.9|7148.1|7145.3|38
1629917990000|2021-08-25 18:59:50|7149.7|7146.9|7148.7|7145.9|7149.7|7146.9|7148.7|7145.9|4
1629918000000|2021-08-25 19:00:00|7149.7|7146.9|7149.7|7146.9|7150.7|7147.9|7149.7|7146.9|2
1629918020000|2021-08-25 19:00:20|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|4
1629918030000|2021-08-25 19:00:30|7150.2|7147.4|7150.7|7147.9|7151.2|7148.4|7150.2|7147.4|2
1629918040000|2021-08-25 19:00:40|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|29
1629918050000|2021-08-25 19:00:50|7151.7|7148.9|7151.7|7148.9|7152.2|7149.4|7151.7|7148.9|8
1629918060000|2021-08-25 19:01:00|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|9
1629918070000|2021-08-25 19:01:10|||||||||1
1629918090000|2021-08-25 19:01:30|7152.7|7149.9|7152.7|7149.9|7153.5|7150.7|7152.7|7149.9|25
1629918100000|2021-08-25 19:01:40|7152.5|7149.7|7151.7|7148.9|7152.5|7149.7|7151.7|7148.9|25
1629918120000|2021-08-25 19:02:00|7151.2|7148.4|7150.7|7147.9|7151.2|7148.4|7150.7|7147.9|25
1629918130000|2021-08-25 19:02:10|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|0
1629918140000|2021-08-25 19:02:20|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|11
1629918150000|2021-08-25 19:02:30|||||||||1
1629918170000|2021-08-25 19:02:50|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|2
1629918180000|2021-08-25 19:03:00|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|0
1629918190000|2021-08-25 19:03:10|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|0
1629918200000|2021-08-25 19:03:20|7152.2|7149.4|7152.1|7149.3|7152.2|7149.4|7151.7|7148.9|10
1629918210000|2021-08-25 19:03:30|7151.7|7148.9|7151.7|7148.9|7152.2|7149.4|7151.7|7148.9|3
1629918220000|2021-08-25 19:03:40|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|4
1629918230000|2021-08-25 19:03:50|7152.1|7149.3|7151.7|7148.9|7152.2|7149.4|7151.7|7148.9|2
1629918240000|2021-08-25 19:04:00|||||||||3
1629918250000|2021-08-25 19:04:10|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7150.7|7147.9|30
1629918260000|2021-08-25 19:04:20|7150.7|7147.9|7149.7|7146.9|7150.7|7147.9|7149.7|7146.9|17
1629918270000|2021-08-25 19:04:30|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|1
1629918280000|2021-08-25 19:04:40|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|0
1629918290000|2021-08-25 19:04:50|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|2
1629918300000|2021-08-25 19:05:00|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.2|7146.4|14
1629918310000|2021-08-25 19:05:10|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|5
1629918320000|2021-08-25 19:05:20|7149.3|7146.5|7149.7|7146.9|7149.7|7146.9|7149.3|7146.5|1
1629918330000|2021-08-25 19:05:30|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|1
1629918340000|2021-08-25 19:05:40|7149.7|7146.9|7149.8|7147|7149.8|7147|7149.7|7146.9|3
1629918350000|2021-08-25 19:05:50|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|2
1629918360000|2021-08-25 19:06:00|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|13
1629918370000|2021-08-25 19:06:10|7149.8|7147|7149.2|7146.4|7149.8|7147|7149.2|7146.4|1
1629918380000|2021-08-25 19:06:20|7149.7|7146.9|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|8
1629918390000|2021-08-25 19:06:30|7150.1|7147.3|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|1
1629918400000|2021-08-25 19:06:40|||||||||1
1629918410000|2021-08-25 19:06:50|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|0
1629918420000|2021-08-25 19:07:00|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|5
1629918430000|2021-08-25 19:07:10|7151.1|7148.3|7151.2|7148.4|7151.2|7148.4|7151.1|7148.3|4
1629918450000|2021-08-25 19:07:30|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|1
1629918460000|2021-08-25 19:07:40|7151.8|7149|7152.6|7149.8|7152.6|7149.8|7151.8|7149|4
1629918480000|2021-08-25 19:08:00|7153.2|7150.4|7153.6|7150.8|7153.7|7150.9|7153.2|7150.4|6
1629918490000|2021-08-25 19:08:10|7153.7|7150.9|7153.6|7150.8|7153.7|7150.9|7153.6|7150.8|1
1629918500000|2021-08-25 19:08:20|7153.7|7150.9|7154.1|7151.3|7154.1|7151.3|7153.6|7150.8|0
1629918520000|2021-08-25 19:08:40|7154.2|7151.4|7153.7|7150.9|7154.2|7151.4|7153.7|7150.9|1
1629918530000|2021-08-25 19:08:50|7154.1|7151.3|7154.1|7151.3|7154.2|7151.4|7154.1|7151.3|1
1629918540000|2021-08-25 19:09:00|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.1|7151.3|1
1629918550000|2021-08-25 19:09:10|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|0
1629918570000|2021-08-25 19:09:30|||||||||2
1629918590000|2021-08-25 19:09:50|7153.7|7150.9|7153.6|7150.8|7153.7|7150.9|7153.6|7150.8|5
1629918600000|2021-08-25 19:10:00|7153.7|7150.9|7153.6|7150.8|7154.1|7151.3|7153.6|7150.8|0
1629918610000|2021-08-25 19:10:10|7153.7|7150.9|7153.2|7150.4|7154.1|7151.3|7153.2|7150.4|4
1629918620000|2021-08-25 19:10:20|||||||||14
1629918630000|2021-08-25 19:10:30|7153.6|7150.8|7153.7|7150.9|7153.7|7150.9|7153.6|7150.8|0
1629918640000|2021-08-25 19:10:40|7154.2|7151.4|7153.7|7150.9|7154.2|7151.4|7153.7|7150.9|1
1629918650000|2021-08-25 19:10:50|7153.6|7150.8|7152.1|7149.3|7153.6|7150.8|7152.1|7149.3|9
1629918660000|2021-08-25 19:11:00|7151.7|7148.9|7152.6|7149.8|7152.6|7149.8|7151.7|7148.9|8
1629918670000|2021-08-25 19:11:10|7151.7|7148.9|7151.2|7148.4|7151.7|7148.9|7151.2|7148.4|0
1629918680000|2021-08-25 19:11:20|7151.1|7148.3|7149.7|7146.9|7151.1|7148.3|7149.6|7146.8|32
1629918690000|2021-08-25 19:11:30|7149.6|7146.8|7148.8|7146|7149.6|7146.8|7147.8|7145|10
1629918700000|2021-08-25 19:11:40|7148.7|7145.9|7149.7|7146.9|7149.8|7147|7148.7|7145.9|2
1629918710000|2021-08-25 19:11:50|7149.8|7147|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|0
1629918720000|2021-08-25 19:12:00|7149.7|7146.9|7150.7|7147.9|7150.7|7147.9|7149.7|7146.9|2
1629918730000|2021-08-25 19:12:10|7151.2|7148.4|7150.6|7147.8|7151.2|7148.4|7150.6|7147.8|7
1629918740000|2021-08-25 19:12:20|7150.1|7147.3|7150.8|7148|7150.8|7148|7150.1|7147.3|1
1629918750000|2021-08-25 19:12:30|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|0
1629918760000|2021-08-25 19:12:40|7150.8|7148|7150.8|7148|7150.8|7148|7150.8|7148|0
1629918770000|2021-08-25 19:12:50|7150.7|7147.9|7151.3|7148.5|7151.8|7149|7150.7|7147.9|67
1629918780000|2021-08-25 19:13:00|7151.8|7149|7151.8|7149|7151.8|7149|7151.3|7148.5|1
1629918790000|2021-08-25 19:13:10|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|0
1629918800000|2021-08-25 19:13:20|7151.7|7148.9|7151.2|7148.4|7151.7|7148.9|7150.8|7148|12
1629918810000|2021-08-25 19:13:30|7151.7|7148.9|7151.8|7149|7151.8|7149|7151.7|7148.9|0
1629918830000|2021-08-25 19:13:50|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|0
1629918840000|2021-08-25 19:14:00|7151.6|7148.8|7150.2|7147.4|7151.6|7148.8|7150.2|7147.4|0
1629918850000|2021-08-25 19:14:10|7150.1|7147.3|7149.6|7146.8|7150.1|7147.3|7149.6|7146.8|1
1629918860000|2021-08-25 19:14:20|7149.7|7146.9|7149.6|7146.8|7149.7|7146.9|7149.6|7146.8|7
1629918870000|2021-08-25 19:14:30|7149.7|7146.9|7149.8|7147|7149.8|7147|7149.3|7146.5|2
1629918880000|2021-08-25 19:14:40|7149.7|7146.9|7149.3|7146.5|7149.7|7146.9|7149.3|7146.5|3
1629918890000|2021-08-25 19:14:50|7149.2|7146.4|7149.3|7146.5|7149.3|7146.5|7149.2|7146.4|0
1629918910000|2021-08-25 19:15:10|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|0
1629918920000|2021-08-25 19:15:20|7149.8|7147|7149.8|7147|7149.8|7147|7149.8|7147|0
1629918930000|2021-08-25 19:15:30|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|0
1629918940000|2021-08-25 19:15:40|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.6|7146.8|22
1629918950000|2021-08-25 19:15:50|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|1
1629918970000|2021-08-25 19:16:10|||||||||16
1629918990000|2021-08-25 19:16:30|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7148.7|7145.9|1
1629919000000|2021-08-25 19:16:40|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|1
1629919010000|2021-08-25 19:16:50|||||||||1
1629919020000|2021-08-25 19:17:00|7150.2|7147.4|7149.6|7146.8|7150.6|7147.8|7149.6|7146.8|15
1629919030000|2021-08-25 19:17:10|7149.7|7146.9|7149.6|7146.8|7149.7|7146.9|7149.6|7146.8|3
1629919040000|2021-08-25 19:17:20|7149.7|7146.9|7148.6|7145.8|7149.7|7146.9|7148.6|7145.8|1
1629919050000|2021-08-25 19:17:30|7148.7|7145.9|7147.7|7144.9|7148.7|7145.9|7147.7|7144.9|1
1629919080000|2021-08-25 19:18:00|7147.6|7144.8|7148.7|7145.9|7148.7|7145.9|7147.6|7144.8|19
1629919090000|2021-08-25 19:18:10|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|0
1629919110000|2021-08-25 19:18:30|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|0
1629919120000|2021-08-25 19:18:40|||||||||1
1629919130000|2021-08-25 19:18:50|7149.1|7146.3|7148.6|7145.8|7149.1|7146.3|7148.6|7145.8|1
1629919140000|2021-08-25 19:19:00|7149.5|7146.7|7149.1|7146.3|7149.6|7146.8|7149.1|7146.3|18
1629919150000|2021-08-25 19:19:10|7148.7|7145.9|7148.6|7145.8|7148.7|7145.9|7148.6|7145.8|1
1629919170000|2021-08-25 19:19:30|7147.7|7144.9|7146.7|7143.9|7147.7|7144.9|7146.6|7143.8|1
1629919180000|2021-08-25 19:19:40|7146.8|7144|7146.8|7144|7147.2|7144.4|7146.7|7143.9|6
1629919190000|2021-08-25 19:19:50|7147.2|7144.4|7146.6|7143.8|7147.2|7144.4|7146.6|7143.8|25
1629919200000|2021-08-25 19:20:00|7146.7|7143.9|7147.2|7144.4|7147.2|7144.4|7146.7|7143.9|1
1629919210000|2021-08-25 19:20:10|7146.7|7143.9|7146.6|7143.8|7147.1|7144.3|7146.6|7143.8|0
1629919220000|2021-08-25 19:20:20|7146.1|7143.3|7145.6|7142.8|7146.2|7143.4|7145.6|7142.8|2
1629919240000|2021-08-25 19:20:40|7145.7|7142.9|7146.1|7143.3|7146.2|7143.4|7145.7|7142.9|0
1629919260000|2021-08-25 19:21:00|7145.7|7142.9|7145.7|7142.9|7145.8|7143|7145.7|7142.9|0
1629919270000|2021-08-25 19:21:10|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|0
1629919280000|2021-08-25 19:21:20|||||||||1
1629919290000|2021-08-25 19:21:30|||||||||1
1629919300000|2021-08-25 19:21:40|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.6|7142.8|0
1629919310000|2021-08-25 19:21:50|7145.6|7142.8|7146.1|7143.3|7146.1|7143.3|7145.6|7142.8|0
1629919320000|2021-08-25 19:22:00|7146.2|7143.4|7145.7|7142.9|7146.2|7143.4|7145.7|7142.9|0
1629919330000|2021-08-25 19:22:10|7146.6|7143.8|7146.2|7143.4|7146.6|7143.8|7145.7|7142.9|0
1629919360000|2021-08-25 19:22:40|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|2
1629919380000|2021-08-25 19:23:00|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|0
1629919420000|2021-08-25 19:23:40|7146.1|7143.3|7146.2|7143.4|7146.2|7143.4|7146.1|7143.3|0
1629919430000|2021-08-25 19:23:50|7145.7|7142.9|7146.7|7143.9|7146.7|7143.9|7145.7|7142.9|1
1629919440000|2021-08-25 19:24:00|7146.6|7143.8|7146.7|7143.9|7146.7|7143.9|7146.6|7143.8|6
1629919450000|2021-08-25 19:24:10|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|0
1629919460000|2021-08-25 19:24:20|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|9
1629919470000|2021-08-25 19:24:30|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|3
1629919480000|2021-08-25 19:24:40|7147|7144.2|7145.5|7142.7|7147|7144.2|7145.5|7142.7|429
1629919500000|2021-08-25 19:25:00|||||||||7
1629919510000|2021-08-25 19:25:10|7145.6|7142.8|7145.5|7142.7|7145.6|7142.8|7145.5|7142.7|15
1629919520000|2021-08-25 19:25:20|7146|7143.2|7145.5|7142.7|7146|7143.2|7145.5|7142.7|1
1629919530000|2021-08-25 19:25:30|7146|7143.2|7146|7143.2|7146.5|7143.7|7146|7143.2|32
1629919540000|2021-08-25 19:25:40|||||||||1
1629919550000|2021-08-25 19:25:50|7146.5|7143.7|7147.5|7144.7|7147.5|7144.7|7146.5|7143.7|11
1629919580000|2021-08-25 19:26:20|7147.6|7144.8|7148.5|7145.7|7148.5|7145.7|7147.6|7144.8|0
1629919600000|2021-08-25 19:26:40|7147.5|7144.7|7148|7145.2|7148|7145.2|7147.5|7144.7|0
1629919610000|2021-08-25 19:26:50|7147.5|7144.7|7146.5|7143.7|7147.5|7144.7|7146.5|7143.7|87
1629919620000|2021-08-25 19:27:00|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|0
1629919630000|2021-08-25 19:27:10|7147.4|7144.6|7146.9|7144.1|7147.5|7144.7|7146.9|7144.1|1
1629919640000|2021-08-25 19:27:20|7147|7144.2|7147|7144.2|7147|7144.2|7147|7144.2|2
1629919650000|2021-08-25 19:27:30|||||||||1
1629919660000|2021-08-25 19:27:40|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|0
1629919670000|2021-08-25 19:27:50|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|0
1629919690000|2021-08-25 19:28:10|7147.3|7144.5|7146.5|7143.7|7147.3|7144.5|7145.9|7143.1|1
1629919700000|2021-08-25 19:28:20|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|0
1629919710000|2021-08-25 19:28:30|7146.5|7143.7|7145.9|7143.1|7146.5|7143.7|7145.9|7143.1|1
1629919720000|2021-08-25 19:28:40|7146|7143.2|7146|7143.2|7146|7143.2|7145.9|7143.1|0
1629919730000|2021-08-25 19:28:50|7145.9|7143.1|7145.9|7143.1|7146|7143.2|7145.9|7143.1|0
1629919740000|2021-08-25 19:29:00|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|0
1629919750000|2021-08-25 19:29:10|7146.4|7143.6|7145.5|7142.7|7146.4|7143.6|7145.5|7142.7|2
1629919760000|2021-08-25 19:29:20|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|0
1629919770000|2021-08-25 19:29:30|7146.5|7143.7|7147.5|7144.7|7147.5|7144.7|7146.5|7143.7|26
1629919790000|2021-08-25 19:29:50|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.4|7144.6|1
1629919800000|2021-08-25 19:30:00|7148|7145.2|7147.9|7145.1|7148.5|7145.7|7147.9|7145.1|4
1629919810000|2021-08-25 19:30:10|7148|7145.2|7148.5|7145.7|7148.5|7145.7|7148|7145.2|0
1629919820000|2021-08-25 19:30:20|7148.8|7146|7148.5|7145.7|7148.8|7146|7148.4|7145.6|0
1629919830000|2021-08-25 19:30:30|7148.4|7145.6|7148.3|7145.5|7149.5|7146|7148.3|7145.5|16
1629919840000|2021-08-25 19:30:40|7148.4|7145.6|7147.9|7145.1|7148.4|7145.6|7147.8|7145|3
1629919850000|2021-08-25 19:30:50|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7147.9|7145.1|11
1629919860000|2021-08-25 19:31:00|7148|7145.2|7147.4|7144.6|7148|7145.2|7146.9|7144.1|1
1629919870000|2021-08-25 19:31:10|7147.5|7144.7|7147.4|7144.6|7147.9|7145.1|7147.4|7144.6|4
1629919880000|2021-08-25 19:31:20|7147.9|7145.1|7146.9|7144.1|7147.9|7145.1|7146.9|7144.1|1
1629919890000|2021-08-25 19:31:30|7147|7144.2|7146.9|7144.1|7147.3|7144.5|7146.9|7144.1|3
1629919900000|2021-08-25 19:31:40|7147|7144.2|7147.4|7144.6|7147.4|7144.6|7147|7144.2|0
1629919910000|2021-08-25 19:31:50|7147.5|7144.7|7147.4|7144.6|7147.5|7144.7|7147.4|7144.6|7
1629919920000|2021-08-25 19:32:00|7147.5|7144.7|7147.4|7144.6|7147.5|7144.7|7147.4|7144.6|2
1629919930000|2021-08-25 19:32:10|||||||||1
1629919940000|2021-08-25 19:32:20|7146.9|7144.1|7147.3|7144.5|7147.5|7144.7|7146.4|7143.6|15
1629919950000|2021-08-25 19:32:30|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|1
1629919970000|2021-08-25 19:32:50|||||||||4
1629919980000|2021-08-25 19:33:00|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7
1629919990000|2021-08-25 19:33:10|7145.5|7142.7|7145.4|7142.6|7145.5|7142.7|7145.4|7142.6|6
1629920000000|2021-08-25 19:33:20|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|54
1629920040000|2021-08-25 19:34:00|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|10
1629920050000|2021-08-25 19:34:10|7145.5|7142.7|7145.4|7142.6|7145.5|7142.7|7145.4|7142.6|5
1629920060000|2021-08-25 19:34:20|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|3
1629920070000|2021-08-25 19:34:30|7145.4|7142.6|7145.5|7142.7|7145.5|7142.7|7145.4|7142.6|1
1629920080000|2021-08-25 19:34:40|7145.4|7142.6|7145.4|7142.6|7145.5|7142.7|7145.4|7142.6|3
1629920090000|2021-08-25 19:34:50|7145.5|7142.7|7145.4|7142.6|7145.5|7142.7|7145.4|7142.6|0
1629920100000|2021-08-25 19:35:00|7145.5|7142.7|7145.4|7142.6|7145.5|7142.7|7145.4|7142.6|3
1629920130000|2021-08-25 19:35:30|7145.5|7142.7|7145.4|7142.6|7145.5|7142.7|7145.3|7142.5|2
1629920140000|2021-08-25 19:35:40|||||||||1
1629920150000|2021-08-25 19:35:50|7145.3|7142.5|7143.9|7141.1|7145.3|7142.5|7143.9|7141.1|12
1629920160000|2021-08-25 19:36:00|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.4|7140.6|6
1629920170000|2021-08-25 19:36:10|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|4
1629920180000|2021-08-25 19:36:20|||||||||2
1629920190000|2021-08-25 19:36:30|7143.5|7140.7|7144.5|7141.7|7144.5|7141.7|7143.5|7140.7|17
1629920200000|2021-08-25 19:36:40|7144.3|7141.5|7143.5|7140.7|7144.3|7141.5|7143.5|7140.7|29
1629920230000|2021-08-25 19:37:10|||||||||2
1629920250000|2021-08-25 19:37:30|7142.9|7140.1|7142.5|7139.7|7143.4|7140.6|7142.5|7139.7|11
1629920260000|2021-08-25 19:37:40|7142.4|7139.6|7142.5|7139.7|7142.5|7139.7|7142.4|7139.6|2
1629920270000|2021-08-25 19:37:50|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|6
1629920280000|2021-08-25 19:38:00|7143.5|7140.7|7143.4|7140.6|7143.5|7140.7|7143.4|7140.6|0
1629920290000|2021-08-25 19:38:10|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1629920310000|2021-08-25 19:38:30|7143.4|7140.6|7143.3|7140.5|7143.4|7140.6|7143.3|7140.5|3
1629920320000|2021-08-25 19:38:40|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|189
1629920330000|2021-08-25 19:38:50|7142.2|7139.4|7140.8|7138|7142.2|7139.4|7140.8|7138|6
1629920340000|2021-08-25 19:39:00|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|4
1629920360000|2021-08-25 19:39:20|7139.8|7137|7139.3|7136.5|7139.8|7137|7139.3|7136.5|39
1629920370000|2021-08-25 19:39:30|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7139.8|7137|17
1629920380000|2021-08-25 19:39:40|||||||||4
1629920390000|2021-08-25 19:39:50|7140.2|7137.4|7140.3|7137.5|7140.3|7137.5|7140.2|7137.4|8
1629920400000|2021-08-25 19:40:00|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|0
1629920410000|2021-08-25 19:40:10|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|3
1629920430000|2021-08-25 19:40:30|7140.2|7137.4|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|10
1629920440000|2021-08-25 19:40:40|7140.8|7138|7140.8|7138|7140.8|7138|7140.8|7138|0
1629920450000|2021-08-25 19:40:50|7141.2|7138.4|7139.8|7137|7141.2|7138.4|7139.8|7137|10
1629920460000|2021-08-25 19:41:00|7139.3|7136.5|7138.3|7135.5|7139.3|7136.5|7138.3|7135.5|11
1629920470000|2021-08-25 19:41:10|7138.8|7136|7139.3|7136.5|7139.3|7136.5|7138.8|7136|9
1629920480000|2021-08-25 19:41:20|7138.8|7136|7137.8|7135|7138.8|7136|7137.8|7135|54
1629920490000|2021-08-25 19:41:30|7137.9|7135.1|7137.8|7135|7138.3|7135.5|7137.8|7135|2
1629920500000|2021-08-25 19:41:40|7138.3|7135.5|7136.3|7133.5|7138.3|7135.5|7135.8|7133|20
1629920510000|2021-08-25 19:41:50|7136.2|7133.4|7135.3|7132.5|7136.2|7133.4|7134.8|7132|3
1629920520000|2021-08-25 19:42:00|7135.4|7132.6|7137.9|7135.1|7137.9|7135.1|7135.4|7132.6|76
1629920530000|2021-08-25 19:42:10|7137.4|7134.6|7134.9|7132.1|7137.4|7134.6|7134.8|7132|28
1629920540000|2021-08-25 19:42:20|7134.8|7132|7132.4|7129.6|7134.8|7132|7132.4|7129.6|66
1629920550000|2021-08-25 19:42:30|7132.9|7130.1|7133.4|7130.6|7133.4|7130.6|7132.9|7130.1|42
1629920560000|2021-08-25 19:42:40|7134.4|7131.6|7135.5|7132.7|7135.6|7132.8|7134.4|7131.6|89
1629920570000|2021-08-25 19:42:50|7135.4|7132.6|7137|7134.2|7137|7134.2|7135.4|7132.6|6
1629920580000|2021-08-25 19:43:00|7137.6|7134.8|7137.5|7134.7|7138|7135.2|7137.5|7134.7|6
1629920590000|2021-08-25 19:43:10|7137|7134.2|7136|7133.2|7137|7134.2|7136|7133.2|0
1629920600000|2021-08-25 19:43:20|||||||||2
1629920610000|2021-08-25 19:43:30|7136.6|7133.8|7137.1|7134.3|7137.1|7134.3|7136.5|7133.7|1
1629920620000|2021-08-25 19:43:40|7137.6|7134.8|7136.1|7133.3|7138.1|7135.3|7136.1|7133.3|3
1629920630000|2021-08-25 19:43:50|7136.5|7133.7|7137|7134.2|7137|7134.2|7136|7133.2|7
1629920640000|2021-08-25 19:44:00|7136.9|7134.1|7134|7131.2|7138|7135.2|7133.5|7130.7|33
1629920650000|2021-08-25 19:44:10|7134.4|7131.6|7135.6|7132.8|7135.6|7132.8|7134.4|7131.6|2
1629920660000|2021-08-25 19:44:20|7136|7133.2|7134.9|7132.1|7136.4|7133.6|7133.9|7131.1|39
1629920670000|2021-08-25 19:44:30|7134.4|7131.6|7133.9|7131.1|7134.9|7132.1|7133.9|7131.1|12
1629920680000|2021-08-25 19:44:40|7134.3|7131.5|7134.8|7132|7134.8|7132|7134.3|7131.5|2
1629920690000|2021-08-25 19:44:50|7134.9|7132.1|7137.6|7134.8|7137.6|7134.8|7134.9|7132.1|14
1629920700000|2021-08-25 19:45:00|7137.5|7134.7|7137.9|7135.1|7138|7135.2|7137.5|7134.7|14
1629920710000|2021-08-25 19:45:10|7137.4|7134.6|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|27
1629920720000|2021-08-25 19:45:20|7137.4|7134.6|7137.9|7135.1|7137.9|7135.1|7137.4|7134.6|0
1629920730000|2021-08-25 19:45:30|7138.5|7135.7|7138|7135.2|7140|7137.2|7138|7135.2|90
1629920740000|2021-08-25 19:45:40|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138|7135.2|0
1629920750000|2021-08-25 19:45:50|7138|7135.2|7138.5|7135.7|7138.5|7135.7|7137.9|7135.1|1
1629920760000|2021-08-25 19:46:00|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|63
1629920770000|2021-08-25 19:46:10|7140.1|7137.3|7139.6|7136.8|7140.1|7137.3|7139.6|7136.8|2
1629920780000|2021-08-25 19:46:20|7139.5|7136.7|7138.1|7135.3|7139.5|7136.7|7138.1|7135.3|1
1629920790000|2021-08-25 19:46:30|7137.6|7134.8|7137.7|7134.9|7137.7|7134.9|7137.6|7134.8|0
1629920800000|2021-08-25 19:46:40|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|20
1629920810000|2021-08-25 19:46:50|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7138.1|7135.3|0
1629920820000|2021-08-25 19:47:00|7139.6|7136.8|7139.7|7136.9|7139.7|7136.9|7139.1|7136.3|1
1629920830000|2021-08-25 19:47:10|7139.6|7136.8|7139.1|7136.3|7139.6|7136.8|7139.1|7136.3|0
1629920880000|2021-08-25 19:48:00|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|5
1629920900000|2021-08-25 19:48:20|||||||||2
1629920910000|2021-08-25 19:48:30|7139.7|7136.9|7140.6|7137.8|7140.7|7137.9|7139.7|7136.9|2
1629920920000|2021-08-25 19:48:40|7140.1|7137.3|7140.1|7137.3|7140.2|7137.4|7139.6|7136.8|1
1629920930000|2021-08-25 19:48:50|7139.7|7136.9|7140.1|7137.3|7140.1|7137.3|7139.7|7136.9|3
1629920940000|2021-08-25 19:49:00|7140.6|7137.8|7139.2|7136.4|7140.6|7137.8|7139.1|7136.3|9
1629920950000|2021-08-25 19:49:10|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|2
1629920960000|2021-08-25 19:49:20|||||||||2
1629920970000|2021-08-25 19:49:30|7138.1|7135.3|7138.2|7135.4|7138.2|7135.4|7138.1|7135.3|3
1629920980000|2021-08-25 19:49:40|7138.1|7135.3|7137.2|7134.4|7138.1|7135.3|7137.2|7134.4|2
1629920990000|2021-08-25 19:49:50|7138.1|7135.3|7137.1|7134.3|7138.2|7135.4|7137.1|7134.3|1
1629921000000|2021-08-25 19:50:00|7137.2|7134.4|7135.7|7132.9|7137.2|7134.4|7135.6|7132.8|3
1629921010000|2021-08-25 19:50:10|7136.1|7133.3|7135.6|7132.8|7136.1|7133.3|7135.1|7132.3|6
1629921020000|2021-08-25 19:50:20|7135.1|7132.3|7134.7|7131.9|7135.1|7132.3|7134.6|7131.8|2
1629921030000|2021-08-25 19:50:30|7135.1|7132.3|7135.1|7132.3|7135.2|7132.4|7135.1|7132.3|0
1629921040000|2021-08-25 19:50:40|7135.2|7132.4|7135.1|7132.3|7135.2|7132.4|7135.1|7132.3|0
1629921050000|2021-08-25 19:50:50|7135.2|7132.4|7135.6|7132.8|7135.6|7132.8|7135.2|7132.4|2
1629921060000|2021-08-25 19:51:00|7135.2|7132.4|7137.1|7134.3|7137.1|7134.3|7135.2|7132.4|3
1629921070000|2021-08-25 19:51:10|7136.7|7133.9|7134.1|7131.3|7137.1|7134.3|7134.1|7131.3|18
1629921080000|2021-08-25 19:51:20|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7
1629921090000|2021-08-25 19:51:30|7134.1|7131.3|7133.6|7130.8|7134.1|7131.3|7133.6|7130.8|1
1629921100000|2021-08-25 19:51:40|7133.2|7130.4|7133.1|7130.3|7133.6|7130.8|7133.1|7130.3|0
1629921110000|2021-08-25 19:51:50|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.1|7130.3|0
1629921120000|2021-08-25 19:52:00|7133.1|7130.3|7134.6|7131.8|7134.6|7131.8|7133.1|7130.3|0
1629921130000|2021-08-25 19:52:10|7133.6|7130.8|7133.1|7130.3|7134.1|7131.3|7133.1|7130.3|2
1629921140000|2021-08-25 19:52:20|7132.6|7129.8|7133.1|7130.3|7133.1|7130.3|7132.6|7129.8|5
1629921150000|2021-08-25 19:52:30|7132.6|7129.8|7132.1|7129.3|7132.6|7129.8|7131.6|7128.8|3
1629921160000|2021-08-25 19:52:40|7132.6|7129.8|7133.1|7130.3|7133.1|7130.3|7132.1|7129.3|4
1629921170000|2021-08-25 19:52:50|7132.6|7129.8|7132.1|7129.3|7132.6|7129.8|7132.1|7129.3|0
1629921180000|2021-08-25 19:53:00|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7131.7|7128.9|0
1629921190000|2021-08-25 19:53:10|7132.1|7129.3|7133.6|7130.8|7133.6|7130.8|7132.1|7129.3|3
1629921200000|2021-08-25 19:53:20|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|0
1629921210000|2021-08-25 19:53:30|7132.2|7129.4|7132.8|7130|7132.8|7130|7132.2|7129.4|22
1629921220000|2021-08-25 19:53:40|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1629921240000|2021-08-25 19:54:00|7134.2|7131.4|7134.1|7131.3|7134.2|7131.4|7134.1|7131.3|0
1629921250000|2021-08-25 19:54:10|7134.2|7131.4|7134.1|7131.3|7134.2|7131.4|7134.1|7131.3|1
1629921260000|2021-08-25 19:54:20|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1629921270000|2021-08-25 19:54:30|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1629921280000|2021-08-25 19:54:40|7134.2|7131.4|7133.1|7130.3|7134.2|7131.4|7133.1|7130.3|107
1629921290000|2021-08-25 19:54:50|7133.2|7130.4|7135.1|7132.3|7135.1|7132.3|7133.2|7130.4|17
1629921300000|2021-08-25 19:55:00|7136|7133.2|7135|7132.2|7136|7133.2|7135|7132.2|10
1629921310000|2021-08-25 19:55:10|7134.5|7131.7|7135.1|7132.3|7135.1|7132.3|7134.5|7131.7|37
1629921320000|2021-08-25 19:55:20|7135|7132.2|7134.5|7131.7|7135|7132.2|7134|7131.2|38
1629921330000|2021-08-25 19:55:30|7133.5|7130.7|7133|7130.2|7133.5|7130.7|7133|7130.2|16
1629921340000|2021-08-25 19:55:40|7132.5|7129.7|7133.5|7130.7|7133.5|7130.7|7132.5|7129.7|1
1629921350000|2021-08-25 19:55:50|7133|7130.2|7133.6|7130.8|7134.1|7131.3|7132.5|7129.7|63
1629921360000|2021-08-25 19:56:00|7133.1|7130.3|7133.1|7130.3|7133.2|7130.4|7133.1|7130.3|0
1629921380000|2021-08-25 19:56:20|7133.6|7130.8|7134.1|7131.3|7134.1|7131.3|7133.6|7130.8|0
1629921390000|2021-08-25 19:56:30|||||||||1
1629921400000|2021-08-25 19:56:40|7133.6|7130.8|7134.2|7131.4|7134.2|7131.4|7133.1|7130.3|33
1629921410000|2021-08-25 19:56:50|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1629921420000|2021-08-25 19:57:00|7134.2|7131.4|7134.1|7131.3|7134.2|7131.4|7134.1|7131.3|2
1629921440000|2021-08-25 19:57:20|7134.2|7131.4|7134.1|7131.3|7134.2|7131.4|7134.1|7131.3|2
1629921450000|2021-08-25 19:57:30|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|1
1629921470000|2021-08-25 19:57:50|7134.2|7131.4|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|7
1629921500000|2021-08-25 19:58:20|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.6|7131.8|71
1629921510000|2021-08-25 19:58:30|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1629921520000|2021-08-25 19:58:40|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|3
1629921530000|2021-08-25 19:58:50|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|1
1629921540000|2021-08-25 19:59:00|7135.1|7132.3|7134.7|7131.9|7135.1|7132.3|7134.7|7131.9|6
1629921560000|2021-08-25 19:59:20|7133.7|7130.9|7134.7|7131.9|7134.7|7131.9|7133.7|7130.9|22
1629921580000|2021-08-25 19:59:40|7135.2|7132.4|7134.7|7131.9|7135.2|7132.4|7134.7|7131.9|35
1629921590000|2021-08-25 19:59:50|||||||||4
1629921600000|2021-08-25 20:00:00|||||||||6
1629921610000|2021-08-25 20:00:10|7134.2|7131.4|7134.7|7131.9|7134.7|7131.9|7134.2|7131.4|3
1629921620000|2021-08-25 20:00:20|||||||||5
1629921630000|2021-08-25 20:00:30|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|12
1629921640000|2021-08-25 20:00:40|7132.6|7129.8|7130.7|7127.9|7132.7|7129.9|7130.7|7127.9|52
1629921650000|2021-08-25 20:00:50|||||||||18
1629921660000|2021-08-25 20:01:00|7130.8|7128|7132.2|7129.4|7132.7|7129.9|7130.8|7128|12
1629921690000|2021-08-25 20:01:30|7132.1|7129.3|7131.7|7128.9|7132.1|7129.3|7131.7|7128.9|2
1629921700000|2021-08-25 20:01:40|||||||||19
1629921720000|2021-08-25 20:02:00|7130.7|7127.9|7131.6|7128.8|7131.6|7128.8|7130.7|7127.9|48
1629921730000|2021-08-25 20:02:10|7131.2|7128.4|7133.1|7130.3|7133.1|7130.3|7131.2|7128.4|16
1629921740000|2021-08-25 20:02:20|7132.6|7129.8|7132.2|7129.4|7132.6|7129.8|7132.2|7129.4|0
1629921750000|2021-08-25 20:02:30|7132.1|7129.3|7132.1|7129.3|7132.2|7129.4|7132.1|7129.3|26
1629921760000|2021-08-25 20:02:40|7131.7|7128.9|7131.6|7128.8|7131.7|7128.9|7131.6|7128.8|0
1629921780000|2021-08-25 20:03:00|7131.2|7128.4|7130.7|7127.9|7131.7|7128.9|7130.7|7127.9|33
1629921790000|2021-08-25 20:03:10|||||||||84
1629921810000|2021-08-25 20:03:30|7130.6|7127.8|7130.7|7127.9|7130.7|7127.9|7130.6|7127.8|1
1629921830000|2021-08-25 20:03:50|7130.1|7127.3|7129.6|7126.8|7130.7|7127.9|7129.6|7126.8|50
1629921840000|2021-08-25 20:04:00|7129.7|7126.9|7129.2|7126.4|7129.7|7126.9|7128.7|7125.9|14
1629921850000|2021-08-25 20:04:10|7127.7|7124.9|7128.2|7125.4|7129.2|7126.4|7127.7|7124.9|30
1629921860000|2021-08-25 20:04:20|7128.1|7125.3|7129.2|7126.4|7129.2|7126.4|7127.7|7124.9|3
1629921870000|2021-08-25 20:04:30|7129.6|7126.8|7129.7|7126.9|7129.7|7126.9|7129.6|7126.8|2
1629921900000|2021-08-25 20:05:00|7129.6|7126.8|7129.7|7126.9|7129.7|7126.9|7129.6|7126.8|3
1629921910000|2021-08-25 20:05:10|7129.6|7126.8|7129.6|7126.8|7129.7|7126.9|7129.6|7126.8|1
1629921920000|2021-08-25 20:05:20|7129.7|7126.9|7130.1|7127.3|7130.2|7127.4|7129.7|7126.9|0
1629921930000|2021-08-25 20:05:30|7129.7|7126.9|7130.7|7127.9|7131.2|7128.4|7129.7|7126.9|4
1629921940000|2021-08-25 20:05:40|7130.6|7127.8|7130.7|7127.9|7130.7|7127.9|7130.2|7127.4|0
1629921960000|2021-08-25 20:06:00|7131.1|7128.3|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|11
1629921980000|2021-08-25 20:06:20|7131.7|7128.9|7131.6|7128.8|7131.7|7128.9|7131.6|7128.8|0
1629921990000|2021-08-25 20:06:30|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1629922000000|2021-08-25 20:06:40|7132.2|7129.4|7132.7|7129.9|7132.7|7129.9|7132.2|7129.4|6
1629922020000|2021-08-25 20:07:00|7132.6|7129.8|7133.1|7130.3|7133.1|7130.3|7132.6|7129.8|0
1629922030000|2021-08-25 20:07:10|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|0
1629922040000|2021-08-25 20:07:20|7132.7|7129.9|7132.6|7129.8|7132.7|7129.9|7132.6|7129.8|0
1629922070000|2021-08-25 20:07:50|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7131.6|7128.8|18
1629922110000|2021-08-25 20:08:30|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.5|7128.7|5
1629922130000|2021-08-25 20:08:50|7131.5|7128.7|7131.6|7128.8|7131.6|7128.8|7131.5|7128.7|0
1629922150000|2021-08-25 20:09:10|7130.3|7127.5|7130.6|7127.8|7130.6|7127.8|7130.1|7127.3|16
1629922180000|2021-08-25 20:09:40|||||||||6
1629922190000|2021-08-25 20:09:50|7131.5|7128.7|7128.5|7125.7|7131.5|7128.7|7128|7125.2|86
1629922200000|2021-08-25 20:10:00|7129|7126.2|7130|7127.2|7130|7127.2|7129|7126.2|16
1629922220000|2021-08-25 20:10:20|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|15
1629922230000|2021-08-25 20:10:30|7130.4|7127.6|7130.5|7127.7|7130.5|7127.7|7130.4|7127.6|3
1629922240000|2021-08-25 20:10:40|7131|7128.2|7131|7128.2|7131|7128.2|7131|7128.2|2
1629922270000|2021-08-25 20:11:10|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|0
1629922280000|2021-08-25 20:11:20|7131|7128.2|7131|7128.2|7131|7128.2|7131|7128.2|5
1629922300000|2021-08-25 20:11:40|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|0
1629922320000|2021-08-25 20:12:00|7131.9|7129.1|7131|7128.2|7131.9|7129.1|7131|7128.2|0
1629922330000|2021-08-25 20:12:10|7130.9|7128.1|7130.4|7127.6|7130.9|7128.1|7130.4|7127.6|2
1629922340000|2021-08-25 20:12:20|7129.5|7126.7|7129.5|7126.7|7129.9|7127.1|7129.5|7126.7|8
1629922350000|2021-08-25 20:12:30|||||||||2
1629922360000|2021-08-25 20:12:40|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|2
1629922370000|2021-08-25 20:12:50|7129.5|7126.7|7128.5|7125.7|7130|7127.2|7128.5|7125.7|4
1629922380000|2021-08-25 20:13:00|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|2
1629922410000|2021-08-25 20:13:30|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|110
1629922420000|2021-08-25 20:13:40|||||||||1
1629922430000|2021-08-25 20:13:50|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|23
1629922440000|2021-08-25 20:14:00|||||||||30
1629922460000|2021-08-25 20:14:20|7130.4|7127.6|7129.5|7126.7|7130.4|7127.6|7129.5|7126.7|0
1629922480000|2021-08-25 20:14:40|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|10
1629922490000|2021-08-25 20:14:50|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|4
1629922500000|2021-08-25 20:15:00|7128|7125.2|7127.5|7124.7|7128|7125.2|7127.5|7124.7|3
1629922510000|2021-08-25 20:15:10|7128.5|7125.7|7129.1|7126.3|7129.1|7126.3|7128.5|7125.7|4
1629922520000|2021-08-25 20:15:20|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|0
1629922530000|2021-08-25 20:15:30|7127.1|7124.3|7126.6|7123.8|7127.1|7124.3|7126.6|7123.8|9
1629922540000|2021-08-25 20:15:40|7126.5|7123.7|7125.5|7122.7|7126.5|7123.7|7125.5|7122.7|32
1629922550000|2021-08-25 20:15:50|7125.6|7122.8|7125.5|7122.7|7125.6|7122.8|7125.5|7122.7|0
1629922560000|2021-08-25 20:16:00|7125.6|7122.8|7124.5|7121.7|7125.6|7122.8|7124.5|7121.7|14
1629922570000|2021-08-25 20:16:10|7124.4|7121.6|7124.4|7121.6|7124.5|7121.7|7124.4|7121.6|11
1629922580000|2021-08-25 20:16:20|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.4|7121.6|0
1629922590000|2021-08-25 20:16:30|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|19
1629922610000|2021-08-25 20:16:50|||||||||1
1629922620000|2021-08-25 20:17:00|7123.4|7120.6|7122.4|7119.6|7123.4|7120.6|7121.4|7118.6|21
1629922630000|2021-08-25 20:17:10|7121.9|7119.1|7121.9|7119.1|7121.9|7119.1|7120.9|7118.1|1
1629922650000|2021-08-25 20:17:30|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|0
1629922670000|2021-08-25 20:17:50|7122.5|7119.7|7122.9|7120.1|7122.9|7120.1|7122.5|7119.7|1
1629922680000|2021-08-25 20:18:00|7122.5|7119.7|7121.4|7118.6|7122.5|7119.7|7120.9|7118.1|13
1629922690000|2021-08-25 20:18:10|||||||||2
1629922720000|2021-08-25 20:18:40|7121.2|7118.4|7120.4|7117.6|7121.2|7118.4|7120.4|7117.6|16
1629922730000|2021-08-25 20:18:50|||||||||1
1629922750000|2021-08-25 20:19:10|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|59
1629922770000|2021-08-25 20:19:30|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|0
1629922780000|2021-08-25 20:19:40|7120.7|7117.9|7121.4|7118.6|7121.4|7118.6|7120.3|7117.5|49
1629922800000|2021-08-25 20:20:00|7122.2|7119.4|7122.3|7119.5|7122.7|7119.9|7122.2|7119.4|9
1629922810000|2021-08-25 20:20:10|7122.7|7119.9|7122.8|7120|7122.8|7120|7122.7|7119.9|16
1629922820000|2021-08-25 20:20:20|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|6
1629922830000|2021-08-25 20:20:30|7121.8|7119|7121.8|7119|7121.8|7119|7121.8|7119|0
1629922880000|2021-08-25 20:21:20|7121.4|7118.6|7120.8|7118|7121.4|7118.6|7120.4|7117.6|17
1629922890000|2021-08-25 20:21:30|7120.4|7117.6|7119.9|7117.1|7120.4|7117.6|7119.4|7116.6|8
1629922900000|2021-08-25 20:21:40|||||||||1
1629922910000|2021-08-25 20:21:50|7119.3|7116.5|7119.9|7117.1|7119.9|7117.1|7119.3|7116.5|12
1629922920000|2021-08-25 20:22:00|7119.8|7117|7119.9|7117.1|7119.9|7117.1|7119.8|7117|0
1629922930000|2021-08-25 20:22:10|7119.8|7117|7119.9|7117.1|7119.9|7117.1|7119.8|7117|1
1629923010000|2021-08-25 20:23:30|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|0
1629923020000|2021-08-25 20:23:40|7120.4|7117.6|7120.3|7117.5|7120.4|7117.6|7120.3|7117.5|1
1629923040000|2021-08-25 20:24:00|7120.7|7117.9|7120.3|7117.5|7120.8|7118|7120.3|7117.5|0
1629923050000|2021-08-25 20:24:10|7120.2|7117.4|7120.3|7117.5|7120.3|7117.5|7120.2|7117.4|1
1629923060000|2021-08-25 20:24:20|7120.2|7117.4|7119.4|7116.6|7120.2|7117.4|7119.3|7116.5|0
1629923070000|2021-08-25 20:24:30|7119.8|7117|7119.8|7117|7119.8|7117|7119.8|7117|0
1629923090000|2021-08-25 20:24:50|7120.3|7117.5|7119.9|7117.1|7120.3|7117.5|7119.9|7117.1|11
1629923100000|2021-08-25 20:25:00|7120.7|7117.9|7120.4|7117.6|7120.7|7117.9|7119.9|7117.1|2
1629923110000|2021-08-25 20:25:10|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|1
1629923130000|2021-08-25 20:25:30|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|0
1629923150000|2021-08-25 20:25:50|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|0
1629923160000|2021-08-25 20:26:00|7120.9|7118.1|7120.9|7118.1|7121.4|7118.6|7120.9|7118.1|2
1629923170000|2021-08-25 20:26:10|7120.8|7118|7120.4|7117.6|7120.8|7118|7120.3|7117.5|0
1629923180000|2021-08-25 20:26:20|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|1
1629923210000|2021-08-25 20:26:50|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|1
1629923230000|2021-08-25 20:27:10|7120.3|7117.5|7120.4|7117.6|7120.4|7117.6|7120.3|7117.5|2
1629923240000|2021-08-25 20:27:20|7120.3|7117.5|7119.4|7116.6|7120.3|7117.5|7119.4|7116.6|1
1629923290000|2021-08-25 20:28:10|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|0
1629923300000|2021-08-25 20:28:20|7118.9|7116.1|7118.8|7116|7118.9|7116.1|7118.8|7116|7
1629923310000|2021-08-25 20:28:30|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|0
1629923340000|2021-08-25 20:29:00|7117.8|7115|7117.8|7115|7118.3|7115.5|7117.8|7115|6
1629923350000|2021-08-25 20:29:10|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|0
1629923360000|2021-08-25 20:29:20|7117.8|7115|7117.8|7115|7117.8|7115|7117.8|7115|10
1629923370000|2021-08-25 20:29:30|||||||||9
1629923390000|2021-08-25 20:29:50|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|5
1629923400000|2021-08-25 20:30:00|7117.8|7115|7117.3|7114.5|7117.8|7115|7117.3|7114.5|14
1629923430000|2021-08-25 20:30:30|7117.5|7114.7|7118.3|7115.5|7118.3|7115.5|7117.5|7114.7|8
1629923440000|2021-08-25 20:30:40|7117.8|7115|7117.8|7115|7117.8|7115|7117.8|7115|0
1629923470000|2021-08-25 20:31:10|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|3
1629923480000|2021-08-25 20:31:20|7118.8|7116|7118.8|7116|7118.8|7116|7118.8|7116|0
1629923500000|2021-08-25 20:31:40|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|0
1629923510000|2021-08-25 20:31:50|7118.2|7115.4|7117.8|7115|7118.2|7115.4|7117.8|7115|0
1629923520000|2021-08-25 20:32:00|7117.3|7114.5|7117.8|7115|7118.3|7115.5|7117.3|7114.5|4
1629923530000|2021-08-25 20:32:10|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|61
1629923550000|2021-08-25 20:32:30|7117.9|7115.1|7117.9|7115.1|7118.9|7116.1|7117.8|7115|22
1629923560000|2021-08-25 20:32:40|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|6
1629923580000|2021-08-25 20:33:00|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|0
1629923590000|2021-08-25 20:33:10|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|0
1629923600000|2021-08-25 20:33:20|||||||||2
1629923640000|2021-08-25 20:34:00|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|0
1629923690000|2021-08-25 20:34:50|7116.8|7114|7116.4|7113.6|7116.8|7114|7116.4|7113.6|0
1629923700000|2021-08-25 20:35:00|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|1
1629923710000|2021-08-25 20:35:10|7116.4|7113.6|7116.3|7113.5|7116.4|7113.6|7116.3|7113.5|0
1629923740000|2021-08-25 20:35:40|||||||||1
1629923760000|2021-08-25 20:36:00|7115.9|7113.1|7115.3|7112.5|7115.9|7113.1|7115.3|7112.5|22
1629923770000|2021-08-25 20:36:10|7114.8|7112|7115.3|7112.5|7115.3|7112.5|7114.8|7112|11
1629923780000|2021-08-25 20:36:20|||||||||1
1629923790000|2021-08-25 20:36:30|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.2|7113.4|8
1629923810000|2021-08-25 20:36:50|||||||||5
1629923850000|2021-08-25 20:37:30|7116.2|7113.4|7116.3|7113.5|7116.3|7113.5|7116.2|7113.4|4
1629923870000|2021-08-25 20:37:50|7117.2|7114.4|7117.8|7115|7118.3|7115.5|7117.2|7114.4|11
1629923880000|2021-08-25 20:38:00|7118.2|7115.4|7117.8|7115|7118.8|7116|7117.8|7115|3
1629923890000|2021-08-25 20:38:10|7118.2|7115.4|7118.3|7115.5|7118.3|7115.5|7118.2|7115.4|3
1629923900000|2021-08-25 20:38:20|7118.8|7116|7118.8|7116|7118.8|7116|7118.8|7116|1
1629923910000|2021-08-25 20:38:30|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|0
1629923920000|2021-08-25 20:38:40|7118.8|7116|7119.3|7116.5|7119.3|7116.5|7118.8|7116|3
1629923930000|2021-08-25 20:38:50|7118.8|7116|7118.8|7116|7119.3|7116.5|7118.8|7116|3
1629923940000|2021-08-25 20:39:00|7118.9|7116.1|7119.3|7116.5|7119.3|7116.5|7118.9|7116.1|0
1629923970000|2021-08-25 20:39:30|7118.8|7116|7118.8|7116|7118.8|7116|7118.8|7116|4
1629924000000|2021-08-25 20:40:00|7119.3|7116.5|7120.3|7117.5|7120.3|7117.5|7119.3|7116.5|6
1629924010000|2021-08-25 20:40:10|7119.8|7117|7119.3|7116.5|7119.8|7117|7119.3|7116.5|3
1629924020000|2021-08-25 20:40:20|||||||||7
1629924040000|2021-08-25 20:40:40|||||||||3
1629924070000|2021-08-25 20:41:10|7119.8|7117|7119.8|7117|7120.3|7117.5|7119.3|7116.5|2
1629924100000|2021-08-25 20:41:40|7119.4|7116.6|7119.3|7116.5|7119.4|7116.6|7119.3|7116.5|0
1629924120000|2021-08-25 20:42:00|||||||||3
1629924130000|2021-08-25 20:42:10|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|3
1629924140000|2021-08-25 20:42:20|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|2
1629924180000|2021-08-25 20:43:00|7119.8|7117|7120.3|7117.5|7120.3|7117.5|7119.3|7116.5|5
1629924200000|2021-08-25 20:43:20|7119.4|7116.6|7119.3|7116.5|7119.4|7116.6|7119.3|7116.5|2
1629924210000|2021-08-25 20:43:30|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|1
1629924220000|2021-08-25 20:43:40|7119.8|7117|7119.8|7117|7119.8|7117|7119.8|7117|0
1629924230000|2021-08-25 20:43:50|7119.3|7116.5|7119.9|7117.1|7119.9|7117.1|7119.3|7116.5|0
1629924240000|2021-08-25 20:44:00|7119.8|7117|7119.3|7116.5|7119.8|7117|7119.3|7116.5|2
1629924260000|2021-08-25 20:44:20|7119.4|7116.6|7119.3|7116.5|7119.4|7116.6|7119.3|7116.5|1
1629924270000|2021-08-25 20:44:30|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|1
1629924280000|2021-08-25 20:44:40|7119.8|7117|7119.2|7116.4|7119.8|7117|7119.2|7116.4|2
1629924290000|2021-08-25 20:44:50|7118.8|7116|7118.8|7116|7118.8|7116|7118.8|7116|21
1629924300000|2021-08-25 20:45:00|7118.9|7116.1|7119.2|7116.4|7119.4|7116.6|7118.8|7116|11
1629924310000|2021-08-25 20:45:10|7118.3|7115.5|7117.7|7114.9|7118.3|7115.5|7117.6|7114.8|3
1629924320000|2021-08-25 20:45:20|||||||||16
1629924330000|2021-08-25 20:45:30|7117.2|7114.4|7117.7|7114.9|7117.7|7114.9|7117.2|7114.4|1
1629924340000|2021-08-25 20:45:40|7117.3|7114.5|7117.2|7114.4|7117.7|7114.9|7117.2|7114.4|22
1629924350000|2021-08-25 20:45:50|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|25
1629924360000|2021-08-25 20:46:00|7116.6|7113.8|7115.7|7112.9|7116.6|7113.8|7114.7|7111.9|6
1629924370000|2021-08-25 20:46:10|||||||||1
1629924390000|2021-08-25 20:46:30|7114.7|7111.9|7111.8|7109|7115.2|7112.4|7111.8|7109|63
1629924400000|2021-08-25 20:46:40|7112.7|7109.9|7113.2|7110.4|7113.2|7110.4|7112.7|7109.9|4
1629924430000|2021-08-25 20:47:10|7113.7|7110.9|7113.2|7110.4|7113.7|7110.9|7113.2|7110.4|1
1629924440000|2021-08-25 20:47:20|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|0
1629924450000|2021-08-25 20:47:30|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|2
1629924470000|2021-08-25 20:47:50|7113.7|7110.9|7113.7|7110.9|7113.8|7111|7113.7|7110.9|1
1629924480000|2021-08-25 20:48:00|7113.8|7111|7114.2|7111.4|7114.2|7111.4|7113.7|7110.9|0
1629924500000|2021-08-25 20:48:20|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|1
1629924510000|2021-08-25 20:48:30|7113.3|7110.5|7113.2|7110.4|7113.3|7110.5|7113.2|7110.4|2
1629924520000|2021-08-25 20:48:40|7113.3|7110.5|7114.2|7111.4|7114.2|7111.4|7113.3|7110.5|2
1629924530000|2021-08-25 20:48:50|7113.2|7110.4|7113.7|7110.9|7113.7|7110.9|7113.2|7110.4|5
1629924540000|2021-08-25 20:49:00|7113.2|7110.4|7112.8|7110|7113.2|7110.4|7111.7|7108.9|9
1629924550000|2021-08-25 20:49:10|7112.7|7109.9|7113.2|7110.4|7114.7|7111.9|7112.7|7109.9|21
1629924560000|2021-08-25 20:49:20|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|7113.2|7110.4|1
1629924570000|2021-08-25 20:49:30|7112.7|7109.9|7112.2|7109.4|7112.7|7109.9|7112.2|7109.4|12
1629924580000|2021-08-25 20:49:40|7112.7|7109.9|7112.2|7109.4|7112.7|7109.9|7112.2|7109.4|4
1629924590000|2021-08-25 20:49:50|7112.6|7109.8|7112.7|7109.9|7112.7|7109.9|7112.6|7109.8|3
1629924600000|2021-08-25 20:50:00|7112.2|7109.4|7112.7|7109.9|7112.7|7109.9|7112.2|7109.4|4
1629924610000|2021-08-25 20:50:10|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|0
1629924620000|2021-08-25 20:50:20|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|0
1629924630000|2021-08-25 20:50:30|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|0
1629924640000|2021-08-25 20:50:40|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|0
1629924650000|2021-08-25 20:50:50|||||||||2
1629924660000|2021-08-25 20:51:00|7113.2|7110.4|7112.7|7109.9|7113.2|7110.4|7112.7|7109.9|0
1629924670000|2021-08-25 20:51:10|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|13
1629924690000|2021-08-25 20:51:30|||||||||1
1629924720000|2021-08-25 20:52:00|7114.2|7111.4|7114.8|7112|7114.8|7112|7114.2|7111.4|4
1629924730000|2021-08-25 20:52:10|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|0
1629924760000|2021-08-25 20:52:40|7114.2|7111.4|7114.7|7111.9|7114.7|7111.9|7114.2|7111.4|3
1629924820000|2021-08-25 20:53:40|7114.2|7111.4|7112.1|7109.3|7114.2|7111.4|7112.1|7109.3|120
1629924830000|2021-08-25 20:53:50|||||||||39
1629924840000|2021-08-25 20:54:00|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|0
1629924850000|2021-08-25 20:54:10|||||||||1
1629924860000|2021-08-25 20:54:20|||||||||4
1629924870000|2021-08-25 20:54:30|7112.1|7109.3|7112.1|7109.3|7112.2|7109.4|7112.1|7109.3|1
1629924880000|2021-08-25 20:54:40|7110.7|7107.9|7111.2|7108.4|7111.2|7108.4|7110.2|7107.4|20
1629924890000|2021-08-25 20:54:50|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|0
1629924900000|2021-08-25 20:55:00|7112.5|7109.7|7111.7|7108.9|7112.7|7109.9|7110.5|7107.7|62
1629924910000|2021-08-25 20:55:10|7110.8|7108|7111.1|7108.3|7112.6|7109.8|7110.6|7107.8|21
1629924920000|2021-08-25 20:55:20|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|0
1629924930000|2021-08-25 20:55:30|7111.1|7108.3|7111.2|7108.4|7111.2|7108.4|7111.1|7108.3|0
1629924940000|2021-08-25 20:55:40|7112.2|7109.4|7112.2|7109.4|7112.6|7109.8|7112.2|7109.4|0
1629924950000|2021-08-25 20:55:50|7112.5|7109.7|7112.7|7109.9|7112.7|7109.9|7112.1|7109.3|0
1629924960000|2021-08-25 20:56:00|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|1
1629924980000|2021-08-25 20:56:20|7112.7|7109.9|7112.6|7109.8|7112.7|7109.9|7111.1|7108.3|6
1629924990000|2021-08-25 20:56:30|7112.7|7109.9|7111.6|7108.8|7113.1|7110.3|7111.6|7108.8|10
1629925000000|2021-08-25 20:56:40|7112.1|7109.3|7112.1|7109.3|7113.1|7110.3|7111.6|7108.8|5
1629925010000|2021-08-25 20:56:50|7112.2|7109.4|7111.5|7108.7|7112.6|7109.8|7109.7|7106.9|8
1629925020000|2021-08-25 20:57:00|7111.7|7108.9|7111.5|7108.7|7112.5|7109.7|7110.5|7107.7|21
1629925030000|2021-08-25 20:57:10|||||||||11
1629925040000|2021-08-25 20:57:20|7111.1|7108.3|7111.1|7108.3|7111.5|7108.7|7109.6|7106.8|15
1629925050000|2021-08-25 20:57:30|7112.6|7109.8|7112.2|7109.4|7113.1|7110.3|7112.1|7109.3|6
1629925060000|2021-08-25 20:57:40|7112.6|7109.8|7112.1|7109.3|7112.6|7109.8|7110.6|7107.8|19
1629925070000|2021-08-25 20:57:50|7112|7109.2|7111.5|7108.7|7112|7109.2|7110.5|7107.6|1
1629925080000|2021-08-25 20:58:00|7110.6|7107.8|7110.5|7107.7|7110.6|7107.8|7110.5|7107.7|1
1629925100000|2021-08-25 20:58:20|7111.1|7108.3|7110.5|7107.7|7111.1|7108.3|7110.5|7107.7|1
1629925120000|2021-08-25 20:58:40|7110.6|7107.8|7110.5|7107.7|7110.6|7107.8|7110.5|7107.7|1
1629925130000|2021-08-25 20:58:50|7110.6|7107.8|7110.6|7107.8|7110.7|7107.9|7110|7107.2|8
1629925140000|2021-08-25 20:59:00|7110.5|7107.7|7104.1|7100.1|7111.1|7108.3|7103.6|7099.6|162
1629925150000|2021-08-25 20:59:10|7103|7100.2|7105.7|7102.9|7105.7|7102.9|7101.5|7098.7|58
1629925160000|2021-08-25 20:59:20|7105.6|7102.8|7105.7|7102.9|7106.5|7103.7|7103.1|7100.3|22
1629925170000|2021-08-25 20:59:30|7106.1|7103.3|7108.2|7105.4|7108.2|7105.4|7106.1|7103.3|4
1629925180000|2021-08-25 20:59:40|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|7107.6|7104.8|9
1629925190000|2021-08-25 20:59:50|7106.8|7104|7107.1|7104.3|7110.1|7107.3|7105.1|7102.3|24
1629925200000|2021-08-25 21:00:00|7110.6|7100.6|7110.8|7100.8|7110.8|7100.8|7109.2|7099.2|0
1629925210000|2021-08-25 21:00:10|7110.5|7100.5|7109.3|7099.3|7110.5|7100.5|7109.2|7099.2|0
1629925220000|2021-08-25 21:00:20|7110.8|7100.8|7110.8|7100.8|7110.8|7100.8|7110.8|7100.8|0
1629925230000|2021-08-25 21:00:30|7102.5|7099.7|7106.7|7096.7|7106.7|7099.7|7102.5|7096.7|12
1629925240000|2021-08-25 21:00:40|7109.8|7099.8|7110.1|7100.1|7110.3|7100.3|7109.8|7099.8|0
1629925250000|2021-08-25 21:00:50|7109.9|7099.9|7108.1|7098.1|7109.9|7099.9|7108.1|7098.1|0
1629925260000|2021-08-25 21:01:00|7108.3|7098.3|7109.8|7099.8|7109.8|7099.8|7107.6|7097.6|19
1629925270000|2021-08-25 21:01:10|7107.1|7097.1|7109.7|7099.7|7109.7|7099.7|7107.1|7097.1|0
1629925280000|2021-08-25 21:01:20|7103.6|7099.6|7107.1|7097.1|7107.1|7099.6|7103.6|7097.1|0
1629925290000|2021-08-25 21:01:30|7109.7|7099.7|7101.5|7098.7|7109.7|7101.9|7101.5|7098.3|1
1629925300000|2021-08-25 21:01:40|7108.2|7098.2|7108.2|7098.2|7108.2|7098.2|7108.2|7098.2|0
1629925350000|2021-08-25 21:02:30|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|7108.6|7098.6|0
1629925360000|2021-08-25 21:02:40|7100.5|7096.5|7100.5|7096.5|7100.5|7096.5|7100.5|7096.5|1
1629925370000|2021-08-25 21:02:50|7103.5|7093.5|7107.6|7097.6|7107.6|7097.6|7103.5|7093.5|0
1629925380000|2021-08-25 21:03:00|7103.1|7100.3|7102.6|7092.6|7103.1|7100.3|7098.3|7092.6|2
1629925390000|2021-08-25 21:03:10|7107|7097|7107|7097|7107.1|7097.1|7107|7097|5
1629925430000|2021-08-25 21:03:50|7107.1|7097.1|7107|7097|7107.1|7097.1|7107|7097|0
1629925470000|2021-08-25 21:04:30|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|7106.9|7096.9|0
1629925550000|2021-08-25 21:05:50|7107.1|7097.1|7107.5|7097.5|7107.5|7097.5|7107.1|7097.1|0
1629925560000|2021-08-25 21:06:00|7107.6|7097.6|7108|7098|7108|7098|7107.6|7097.6|0
1629925570000|2021-08-25 21:06:10|7108.5|7098.5|7108.5|7098.5|7108.5|7098.5|7108.5|7098.5|0
1629925850000|2021-08-25 21:10:50|7111.9|7101.9|7108.4|7104.4|7111.9|7104.4|7108.4|7101.9|0
1629925860000|2021-08-25 21:11:00|7112.3|7102.3|7111.8|7101.8|7112.3|7102.3|7111.8|7101.8|0
1629925870000|2021-08-25 21:11:10|7111.5|7101.5|7108.3|7098.3|7111.5|7101.5|7107.9|7097.9|0
1629925890000|2021-08-25 21:11:30|7107.8|7105|7107.9|7097.9|7107.9|7105|7104.8|7097.9|11
1629925960000|2021-08-25 21:12:40|7104.8|7102|7108|7098|7108.2|7105.4|7104.8|7097.9|1
1629925970000|2021-08-25 21:12:50|7108.5|7098.5|7109|7099|7109|7099|7108.4|7098.4|0
1629925980000|2021-08-25 21:13:00|7108.9|7098.9|7108.9|7098.9|7108.9|7098.9|7108.9|7098.9|0
1629925990000|2021-08-25 21:13:10|7109.3|7099.3|7109.3|7099.3|7109.3|7099.3|7109.3|7099.3|0
1629926080000|2021-08-25 21:14:40|7108.9|7098.9|7108.9|7098.9|7108.9|7098.9|7108.9|7098.9|0
1629926230000|2021-08-25 21:17:10|7112.4|7102.4|7112.4|7102.4|7112.4|7102.4|7112.4|7102.4|0
1629926240000|2021-08-25 21:17:20|7112.5|7102.5|7112.5|7102.5|7112.5|7102.5|7112.5|7102.5|0
1629926410000|2021-08-25 21:20:10|7109.1|7106.3|7110.9|7108.1|7110.9|7108.1|7109.1|7106.3|0
1629926440000|2021-08-25 21:20:40|7109|7099|7109|7099|7109|7099|7109|7099|0
1629926450000|2021-08-25 21:20:50|7109.5|7099.5|7109.5|7099.5|7109.5|7099.5|7109.5|7099.5|0
1629926460000|2021-08-25 21:21:00|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|0
1629926500000|2021-08-25 21:21:40|7109.3|7099.3|7108.9|7098.9|7109.3|7099.3|7108.9|7098.9|4
1629926510000|2021-08-25 21:21:50|7109|7099|7109.4|7099.4|7109.4|7099.4|7109|7099|5
1629926730000|2021-08-25 21:25:30|7108.9|7098.9|7108.9|7098.9|7108.9|7098.9|7108.9|7098.9|0
1629926860000|2021-08-25 21:27:40|7113.4|7103.4|7108.9|7098.9|7113.4|7103.4|7108.9|7098.9|0
1629927150000|2021-08-25 21:32:30|7108.5|7098.5|7108.5|7098.5|7108.5|7098.5|7108.5|7098.5|35
1629927180000|2021-08-25 21:33:00|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|0
1629927220000|2021-08-25 21:33:40|7108.9|7098.9|7105.4|7095.4|7108.9|7098.9|7105.4|7095.4|0
1629927240000|2021-08-25 21:34:00|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|7104.6|7094.6|0
1629927310000|2021-08-25 21:35:10|7107.6|7097.6|7107.6|7097.6|7107.6|7097.6|7107.6|7097.6|0
1629927320000|2021-08-25 21:35:20|7108.5|7098.5|7108.4|7098.4|7108.5|7098.5|7108.4|7098.4|0
1629927330000|2021-08-25 21:35:30|7108|7098|7107.9|7097.9|7108|7098|7107.9|7097.9|0
1629927340000|2021-08-25 21:35:40|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|0
1629927360000|2021-08-25 21:36:00|7108.8|7098.8|7108.8|7098.8|7108.8|7098.8|7108.8|7098.8|0
1629927430000|2021-08-25 21:37:10|7108.9|7098.9|7109.4|7099.4|7109.4|7099.4|7108.9|7098.9|0
1629927460000|2021-08-25 21:37:40|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|7109.4|7099.4|0
1629927470000|2021-08-25 21:37:50|7109.7|7099.7|7108.9|7098.9|7109.7|7099.7|7108.9|7098.9|0
1629927490000|2021-08-25 21:38:10|7109.8|7099.8|7109.8|7099.8|7110.3|7100.3|7109.8|7099.8|0
1629927500000|2021-08-25 21:38:20|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|7109.9|7099.9|0
1629927520000|2021-08-25 21:38:40|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|7109.4|7099.4|0
1629927580000|2021-08-25 21:39:40|7108.9|7098.9|7108.9|7098.9|7108.9|7098.9|7108.9|7098.9|0
1629927680000|2021-08-25 21:41:20|7111.9|7101.9|7112.4|7102.4|7112.4|7102.4|7111.9|7101.9|0
1629927700000|2021-08-25 21:41:40|7110.8|7108|7110.8|7108|7110.8|7108|7110.8|7108|1
1629927740000|2021-08-25 21:42:20|7108.2|7105.4|7111.4|7101.4|7111.4|7105.4|7108.2|7101.4|0
1629927990000|2021-08-25 21:46:30|7111.5|7101.5|7111|7101|7111.5|7101.5|7111|7101|0
1629928550000|2021-08-25 21:55:50|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|5
1629928630000|2021-08-25 21:57:10|||||||||5
1629928650000|2021-08-25 21:57:30|7112.3|7109.5|7112.4|7109.6|7112.4|7109.6|7112.3|7109.5|0
1629928660000|2021-08-25 21:57:40|7118|7108|7118|7108|7118|7108|7118|7108|0
1629928670000|2021-08-25 21:57:50|7117.9|7107.9|7117.9|7107.9|7117.9|7107.9|7117.9|7107.9|0
1629936000000|2021-08-26 00:00:00|7107.3|7103.3|7106.3|7102.3|7107.3|7103.8|7106.3|7102.3|2
1629936010000|2021-08-26 00:00:10|7109.1|7099.1|7106.6|7103.8|7109.1|7103.8|7101.1|7096.2|9
1629936020000|2021-08-26 00:00:20|7106.5|7103.7|7104|7101.2|7106.5|7103.7|7103.5|7100.7|23
1629936030000|2021-08-26 00:00:30|7105.6|7102.8|7106|7103.2|7106.6|7103.8|7105.6|7102.8|6
1629936040000|2021-08-26 00:00:40|7105.5|7102.7|7102.5|7099.7|7105.5|7102.7|7102.5|7099.7|6
1629936050000|2021-08-26 00:00:50|7102.4|7099.6|7102|7099.2|7102.4|7099.6|7102|7099.2|1
1629936060000|2021-08-26 00:01:00|7101.5|7098.7|7099.5|7096.7|7102|7099.2|7099.5|7096.1|10
1629936070000|2021-08-26 00:01:10|7099.2|7096.4|7099|7096.2|7100.6|7097.7|7099|7096.1|2
1629936080000|2021-08-26 00:01:20|7100|7097.2|7100|7097.2|7100.6|7097.2|7100|7096.6|0
1629936090000|2021-08-26 00:01:30|7099.9|7097.1|7100.6|7097.8|7100.6|7097.8|7099.9|7097.1|2
1629936100000|2021-08-26 00:01:40|7101.9|7099.1|7100.5|7097.7|7101.9|7099.1|7100.5|7097.7|3
1629936110000|2021-08-26 00:01:50|7100.4|7097.6|7100|7097.2|7100.4|7097.6|7100|7097.2|0
1629936120000|2021-08-26 00:02:00|7100.9|7098.1|7101.9|7099.1|7102.5|7099.7|7100.9|7098.1|1
1629936140000|2021-08-26 00:02:20|7101.5|7098.7|7101.4|7098.6|7101.5|7098.7|7101.4|7098.6|2
1629936150000|2021-08-26 00:02:30|7100.9|7098.1|7100|7097.2|7100.9|7098.1|7100|7097.2|5
1629936160000|2021-08-26 00:02:40|7099.9|7097.1|7100|7097.2|7100|7097.2|7099.9|7097.1|0
1629936170000|2021-08-26 00:02:50|7099.9|7097.1|7098|7095.2|7099.9|7097.1|7098|7095.2|1
1629936190000|2021-08-26 00:03:10|7098.5|7095.7|7099|7096.2|7101.6|7098.8|7098.5|7095.7|29
1629936200000|2021-08-26 00:03:20|7098.9|7096.1|7098.5|7095.7|7100|7096.7|7098|7095.2|1
1629936210000|2021-08-26 00:03:30|7098|7095.2|7098.3|7095.5|7098.3|7095.5|7097.9|7095.1|8
1629936220000|2021-08-26 00:03:40|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|0
1629936240000|2021-08-26 00:04:00|7097.6|7094.8|7097.5|7094.7|7098.5|7095.7|7097.5|7094.7|1
1629936250000|2021-08-26 00:04:10|7097.6|7094.8|7097.5|7094.7|7098.5|7095.7|7097.5|7094.7|2
1629936260000|2021-08-26 00:04:20|7098.1|7095.3|7098|7095.2|7098.1|7095.3|7098|7095.2|3
1629936270000|2021-08-26 00:04:30|7097.9|7095.1|7097.9|7095.1|7098|7095.2|7097.9|7095.1|3
1629936280000|2021-08-26 00:04:40|7098|7095.2|7098|7095.2|7098.5|7095.7|7098|7095.2|5
1629936290000|2021-08-26 00:04:50|7097.9|7095.1|7098.5|7095.7|7098.5|7095.7|7097.9|7095.1|0
1629936300000|2021-08-26 00:05:00|7099|7096.2|7098.9|7096.1|7099|7096.2|7098.9|7096.1|0
1629936310000|2021-08-26 00:05:10|7099|7096.2|7098.9|7096.1|7099.9|7097.1|7098.9|7096.1|8
1629936330000|2021-08-26 00:05:30|7099.4|7096.6|7099.5|7096.7|7099.5|7096.7|7099.4|7096.6|0
1629936340000|2021-08-26 00:05:40|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|0
1629936370000|2021-08-26 00:06:10|7101|7098.2|7101|7098.2|7101|7098.2|7100.4|7097.6|14
1629936390000|2021-08-26 00:06:30|7101.5|7098.7|7103.5|7100.7|7103.5|7100.7|7101.5|7098.7|0
1629936400000|2021-08-26 00:06:40|7103.6|7100.8|7104.5|7101.7|7105.6|7102.2|7103.6|7100.8|0
1629936410000|2021-08-26 00:06:50|7104.3|7101.5|7103.9|7101.1|7104.3|7101.5|7103.9|7101.1|0
1629936420000|2021-08-26 00:07:00|7103.5|7100.7|7103|7100.2|7103.6|7100.7|7103|7099.6|0
1629936430000|2021-08-26 00:07:10|7103.6|7099.6|7102|7099.2|7103.6|7100.2|7102|7098.6|0
1629936440000|2021-08-26 00:07:20|7103|7100.2|7103.5|7100.7|7103.5|7100.7|7102.5|7099.7|9
1629936450000|2021-08-26 00:07:30|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|0
1629936460000|2021-08-26 00:07:40|7102|7099.2|7102|7099.2|7102|7099.2|7102|7099.2|0
1629936490000|2021-08-26 00:08:10|7101.9|7099.1|7101|7098.2|7101.9|7099.1|7101|7098.2|2
1629936500000|2021-08-26 00:08:20|7102|7099.2|7101|7098.2|7102|7099.2|7101|7098.2|1
1629936540000|2021-08-26 00:09:00|7102|7099.2|7102.9|7100.1|7103.6|7100.5|7102|7099.2|8
1629936550000|2021-08-26 00:09:10|7103.6|7099.6|7103.5|7100.7|7104|7100.7|7103.5|7099.6|2
1629936560000|2021-08-26 00:09:20|7102.9|7100.1|7103.9|7101.1|7104|7101.2|7102.9|7100.1|0
1629936570000|2021-08-26 00:09:30|7103.4|7100.6|7103.5|7100.7|7103.5|7100.7|7103.4|7100.6|0
1629936580000|2021-08-26 00:09:40|7103.9|7101.1|7103.5|7100.7|7103.9|7101.1|7103.4|7100.6|0
1629936590000|2021-08-26 00:09:50|7103.4|7100.6|7103.9|7101.1|7103.9|7101.1|7102.9|7100.1|0
1629936600000|2021-08-26 00:10:00|7104.9|7102.1|7105|7102.2|7105.6|7102.2|7104.9|7101.6|0
1629936610000|2021-08-26 00:10:10|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105|7102.2|0
1629936620000|2021-08-26 00:10:20|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|0
1629936640000|2021-08-26 00:10:40|7105|7102.2|7105|7102.2|7105|7102.2|7105|7102.2|0
1629936660000|2021-08-26 00:11:00|7105.9|7103.1|7106.3|7103.5|7106.4|7103.6|7105.9|7103.1|0
1629936670000|2021-08-26 00:11:10|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|0
1629936690000|2021-08-26 00:11:30|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|1
1629936710000|2021-08-26 00:11:50|7108.3|7105.5|7106.9|7104.1|7108.5|7105.7|7106.9|7104.1|45
1629936720000|2021-08-26 00:12:00|7107|7104.2|7106.9|7104.1|7107.5|7104.5|7106.9|7103.5|3
1629936740000|2021-08-26 00:12:20|7107|7104.2|7106.9|7104.1|7107|7104.2|7106.9|7104.1|1
1629936750000|2021-08-26 00:12:30|7107|7104.2|7106.9|7104.1|7108|7104.5|7106.9|7104|0
1629936760000|2021-08-26 00:12:40|7107|7104.2|7107.4|7104.6|7107.5|7104.6|7107|7103.5|0
1629936780000|2021-08-26 00:13:00|7106.9|7104.1|7107|7104.2|7107|7104.2|7106.9|7104.1|0
1629936790000|2021-08-26 00:13:10|7107.4|7104.6|7108|7105.2|7108.5|7105.2|7107.4|7104.5|0
1629936800000|2021-08-26 00:13:20|7108.5|7104.5|7107.9|7105.1|7108.5|7105.2|7107.9|7104.5|0
1629936810000|2021-08-26 00:13:30|7108.4|7105.6|7109.9|7107.1|7109.9|7107.1|7108.4|7105.5|0
1629936830000|2021-08-26 00:13:50|7110|7107.2|7109.9|7107.1|7110|7107.2|7109.9|7107.1|2
1629936870000|2021-08-26 00:14:30|7109.8|7107|7108|7105.2|7109.8|7107|7107.9|7104.5|1
1629936880000|2021-08-26 00:14:40|7108.5|7104.5|7107.9|7105.1|7108.5|7105.2|7107.9|7104.5|0
1629936900000|2021-08-26 00:15:00|7107|7104.2|7106.4|7103.6|7107|7104.2|7105.9|7103.1|5
1629936910000|2021-08-26 00:15:10|7106.3|7103.5|7105.9|7103.1|7106.3|7103.5|7105.9|7103.1|0
1629936920000|2021-08-26 00:15:20|7106|7103.2|7106.4|7103.6|7106.4|7103.6|7106|7103.2|0
1629936930000|2021-08-26 00:15:30|7106.3|7103.5|7106.4|7103.6|7106.4|7103.6|7106|7103.2|5
1629936940000|2021-08-26 00:15:40|7106.3|7103.5|7106.4|7103.6|7106.4|7103.6|7105.9|7103.1|0
1629936950000|2021-08-26 00:15:50|7106.3|7103.5|7107.4|7104.6|7108|7104.6|7105.9|7103.1|0
1629936960000|2021-08-26 00:16:00|7108|7104|7108.9|7106.1|7108.9|7106.1|7107.4|7104|1
1629936970000|2021-08-26 00:16:10|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.4|7106.6|2
1629936990000|2021-08-26 00:16:30|7110|7107.2|7109.9|7107.1|7110|7107.2|7109.9|7107.1|0
1629937000000|2021-08-26 00:16:40|7110.5|7106.5|7110.3|7107.5|7111|7107.5|7109.9|7106.5|0
1629937010000|2021-08-26 00:16:50|7110.5|7106.5|7110.4|7107.6|7111|7107.6|7109.9|7106.5|0
1629937020000|2021-08-26 00:17:00|7109.9|7107.1|7109.9|7107.1|7110.4|7107.6|7109.9|7107.1|0
1629937030000|2021-08-26 00:17:10|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7110.4|7107.6|2
1629937040000|2021-08-26 00:17:20|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|0
1629937050000|2021-08-26 00:17:30|7110.9|7108.1|7109.9|7107.1|7110.9|7108.1|7109.9|7107.1|2
1629937070000|2021-08-26 00:17:50|7110.4|7107.6|7110.4|7107.6|7110.9|7108.1|7110.4|7107.6|33
1629937080000|2021-08-26 00:18:00|7110.9|7108.1|7109.9|7107.1|7110.9|7108.1|7109.9|7107.1|0
1629937120000|2021-08-26 00:18:40|7109.8|7107|7109.4|7106.6|7109.8|7107|7109.4|7106.6|3
1629937140000|2021-08-26 00:19:00|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|0
1629937150000|2021-08-26 00:19:10|7109.7|7106.9|7108.9|7106.1|7109.7|7106.9|7108.9|7106.1|0
1629937160000|2021-08-26 00:19:20|7109.5|7106.7|7110|7107.2|7110|7107.2|7109.5|7106.7|11
1629937170000|2021-08-26 00:19:30|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|0
1629937200000|2021-08-26 00:20:00|7111|7108.2|7113.9|7111.1|7113.9|7111.1|7111|7108.2|30
1629937210000|2021-08-26 00:20:10|7115|7111|7114.9|7112.1|7115|7112.1|7114.4|7111|18
1629937220000|2021-08-26 00:20:20|7114.8|7112|7114.4|7111.6|7114.8|7112|7114.4|7111.6|0
1629937230000|2021-08-26 00:20:30|7114.8|7112|7114.8|7112|7114.9|7112.1|7114.4|7111.6|2
1629937240000|2021-08-26 00:20:40|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|0
1629937250000|2021-08-26 00:20:50|7115.4|7112.6|7115.9|7113.1|7115.9|7113.1|7115.4|7112.6|3
1629937260000|2021-08-26 00:21:00|7115.4|7112.6|7114.4|7111.6|7115.4|7112.6|7114.4|7111.6|1
1629937270000|2021-08-26 00:21:10|7115.4|7112.6|7114.4|7111.6|7115.4|7112.6|7114.4|7111.6|0
1629937280000|2021-08-26 00:21:20|7114.9|7112.1|7114.9|7112.1|7114.9|7112.1|7114.9|7112.1|23
1629937290000|2021-08-26 00:21:30|7113.9|7111.1|7113.9|7111.1|7113.9|7111.1|7113.9|7111.1|0
1629937300000|2021-08-26 00:21:40|7113.5|7110.7|7115.9|7113.1|7116|7113.2|7113.5|7110.7|10
1629937320000|2021-08-26 00:22:00|7115|7112.2|7115|7112.2|7115|7112.2|7115|7112.2|0
1629937350000|2021-08-26 00:22:30|7115.5|7112.7|7115.4|7112.6|7115.5|7112.7|7115.4|7112.6|1
1629937370000|2021-08-26 00:22:50|7115.9|7113.1|7113|7110.2|7115.9|7113.1|7113|7109.5|16
1629937380000|2021-08-26 00:23:00|7113.4|7110.6|7112.9|7110.1|7113.5|7110.6|7112.9|7109.5|0
1629937390000|2021-08-26 00:23:10|7113|7110.2|7113|7110.2|7113|7110.2|7113|7110.2|0
1629937400000|2021-08-26 00:23:20|7112.9|7110.1|7117.4|7114.6|7117.4|7114.6|7112.9|7110.1|6
1629937410000|2021-08-26 00:23:30|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|0
1629937420000|2021-08-26 00:23:40|7117|7114.2|7117.9|7115.1|7118.5|7115.1|7117|7114.2|0
1629937430000|2021-08-26 00:23:50|7117.5|7113.5|7116.9|7114.1|7117.5|7114.1|7116.9|7113.5|0
1629937440000|2021-08-26 00:24:00|7117|7114.2|7116.9|7114.1|7117.5|7114.2|7116.9|7113.5|0
1629937450000|2021-08-26 00:24:10|7117|7114.2|7116.9|7114.1|7117|7114.2|7116.9|7114.1|0
1629937460000|2021-08-26 00:24:20|7117|7114.2|7118|7115.2|7118|7115.2|7117|7113.5|0
1629937470000|2021-08-26 00:24:30|7118.5|7114.5|7118|7115.2|7118.5|7115.2|7118|7114.5|0
1629937480000|2021-08-26 00:24:40|7117.9|7115.1|7117.9|7115.1|7118|7115.2|7117.9|7115.1|2
1629937490000|2021-08-26 00:24:50|7118|7115.2|7118.9|7116.1|7119|7116.2|7118|7115.2|1
1629937500000|2021-08-26 00:25:00|7117.9|7115.1|7116.9|7114.1|7117.9|7115.1|7116.9|7114.1|3
1629937510000|2021-08-26 00:25:10|7115.9|7113.1|7116.4|7113.6|7116.5|7113.7|7115.9|7113.1|5
1629937520000|2021-08-26 00:25:20|7116.5|7112.5|7114.9|7112.1|7116.5|7113.2|7114.9|7112.1|2
1629937530000|2021-08-26 00:25:30|7115|7112.2|7114.9|7112.1|7115|7112.2|7114.9|7112.1|0
1629937540000|2021-08-26 00:25:40|7115|7112.2|7114.9|7112.1|7115|7112.2|7114.9|7112.1|0
1629937550000|2021-08-26 00:25:50|7114|7111.2|7114|7111.2|7114.5|7111.6|7113.9|7110.1|5
1629937560000|2021-08-26 00:26:00|7114.5|7110.5|7114|7111.2|7114.5|7111.2|7113.9|7110.5|4
1629937570000|2021-08-26 00:26:10|7114.5|7110.5|7114.5|7110.5|7114.5|7111.2|7113.9|7110.5|0
1629937580000|2021-08-26 00:26:20|7114|7111.2|7114|7111.2|7114|7111.2|7114|7111.2|0
1629937590000|2021-08-26 00:26:30|7114.4|7111.6|7115|7112.2|7115|7112.2|7114.4|7111.6|0
1629937610000|2021-08-26 00:26:50|7114.9|7112.1|7115|7112.2|7115.5|7112.2|7114.9|7111.5|0
1629937620000|2021-08-26 00:27:00|7114.5|7111.7|7113.5|7110.7|7114.5|7111.7|7113|7110.2|0
1629937670000|2021-08-26 00:27:50|7113.4|7110.6|7112.5|7109.7|7113.4|7110.6|7112.5|7109.7|0
1629937680000|2021-08-26 00:28:00|7113|7110.2|7113|7110.2|7113|7110.2|7113|7110.2|0
1629937690000|2021-08-26 00:28:10|7112.9|7110.1|7112.9|7110.1|7112.9|7110.1|7112.9|7110.1|0
1629937700000|2021-08-26 00:28:20|7112.4|7109.6|7112.5|7109.7|7112.5|7109.7|7112.4|7109.6|0
1629937710000|2021-08-26 00:28:30|7114|7111.2|7115|7112.2|7115|7112.2|7114|7111.2|3
1629937740000|2021-08-26 00:29:00|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|0
1629937750000|2021-08-26 00:29:10|7114.8|7112|7114.8|7112|7114.8|7112|7114.8|7112|0
1629937770000|2021-08-26 00:29:30|7114.9|7112.1|7114.4|7111.6|7114.9|7112.1|7114.4|7111.6|3
1629937780000|2021-08-26 00:29:40|7114.8|7112|7114.8|7112|7114.8|7112|7114.8|7112|0
1629937790000|2021-08-26 00:29:50|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|0
1629937810000|2021-08-26 00:30:10|7113.8|7111|7113.8|7111|7113.8|7111|7113.8|7111|0
1629937820000|2021-08-26 00:30:20|7112.9|7110.1|7112.8|7110|7113|7110.2|7112.8|7110|0
1629937830000|2021-08-26 00:30:30|7112.4|7109.6|7112.9|7110.1|7113|7110.2|7112.4|7109.6|0
1629937850000|2021-08-26 00:30:50|7113|7110.2|7113|7110.2|7113|7110.2|7112.9|7110.1|0
1629937860000|2021-08-26 00:31:00|7113.8|7111|7113.8|7111|7113.8|7111|7113.8|7111|0
1629937880000|2021-08-26 00:31:20|7114.5|7110.5|7114.8|7112|7115.5|7112|7114.4|7110.5|0
1629937890000|2021-08-26 00:31:30|7115.5|7111.5|7114.8|7112|7115.5|7112.2|7114.8|7111.5|0
1629937900000|2021-08-26 00:31:40|7115|7112.2|7115.4|7112.6|7115.4|7112.6|7115|7112.2|0
1629937920000|2021-08-26 00:32:00|7115.8|7113|7115.8|7113|7115.8|7113|7115.8|7113|0
1629937980000|2021-08-26 00:33:00|7116.5|7112.5|7115.8|7113|7116.5|7113|7115.8|7112.5|2
1629938010000|2021-08-26 00:33:30|7116.5|7112.5|7115.8|7113|7116.5|7113|7115.8|7112.5|0
1629938020000|2021-08-26 00:33:40|7116.5|7112.5|7116.5|7112.5|7116.5|7112.5|7116.5|7112.5|0
1629938030000|2021-08-26 00:33:50|7115.8|7113|7115.9|7113.1|7116|7113.2|7115.8|7113|0
1629938040000|2021-08-26 00:34:00|7115.8|7113|7115.8|7113|7116.5|7113|7115.8|7112.5|0
1629938070000|2021-08-26 00:34:30|7116|7113.2|7116|7113.2|7116|7113.2|7116|7113.2|0
1629938080000|2021-08-26 00:34:40|7117.5|7113.5|7117.8|7115|7117.8|7115|7116.8|7113.5|0
1629938090000|2021-08-26 00:34:50|7117.9|7115.1|7118|7115.2|7118|7115.2|7117.9|7115.1|0
1629938100000|2021-08-26 00:35:00|7117.8|7115|7118.5|7114.5|7118.5|7115|7117.8|7114.5|0
1629938110000|2021-08-26 00:35:10|7117.8|7115|7117.8|7115|7117.8|7115|7117.8|7115|0
1629938120000|2021-08-26 00:35:20|7118.5|7114.5|7117.8|7115|7118.5|7115.2|7117.8|7114.5|0
1629938130000|2021-08-26 00:35:30|7117.4|7114.6|7116.8|7114|7117.4|7114.6|7116.8|7114|0
1629938150000|2021-08-26 00:35:50|7116.3|7113.5|7116.4|7113.6|7116.4|7113.6|7115.1|7112.3|2
1629938180000|2021-08-26 00:36:20|7116.5|7113.7|7117|7114.2|7117|7114.2|7116.5|7113.7|0
1629938190000|2021-08-26 00:36:30|7117.4|7114.6|7117.8|7115|7118|7115.2|7117.4|7114.6|0
1629938200000|2021-08-26 00:36:40|7117.4|7114.6|7116.8|7114|7117.4|7114.6|7116.8|7114|0
1629938220000|2021-08-26 00:37:00|7117|7114.2|7117|7114.2|7117|7114.2|7117|7114.2|0
1629938230000|2021-08-26 00:37:10|7116.8|7114|7116.4|7113.6|7116.8|7114|7116.4|7113.6|0
1629938240000|2021-08-26 00:37:20|7116.3|7113.5|7116.5|7112.5|7116.5|7113.5|7115.8|7112.5|2
1629938250000|2021-08-26 00:37:30|7115.8|7113|7114.8|7112|7115.8|7113|7114.8|7112|0
1629938290000|2021-08-26 00:38:10|7114.9|7112.1|7114.8|7112|7114.9|7112.1|7114.8|7112|0
1629938300000|2021-08-26 00:38:20|7115.5|7111.5|7114.8|7112|7115.5|7112.2|7114.8|7111.5|0
1629938310000|2021-08-26 00:38:30|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|0
1629938320000|2021-08-26 00:38:40|7113|7110.2|7112.8|7110|7113|7110.2|7112.8|7110|0
1629938330000|2021-08-26 00:38:50|7112.5|7109.7|7112.8|7110|7113|7110.2|7112.5|7109.7|0
1629938340000|2021-08-26 00:39:00|7113|7110.2|7110.9|7108.1|7113|7110.2|7110.9|7108.1|1
1629938350000|2021-08-26 00:39:10|7111|7108.2|7111.4|7108.6|7111.5|7108.7|7111|7108.2|1
1629938370000|2021-08-26 00:39:30|7111|7108.2|7110.9|7108.1|7111|7108.2|7110.9|7108.1|0
1629938380000|2021-08-26 00:39:40|7111|7108.2|7111|7108.2|7111|7108.2|7110.9|7108.1|0
1629938390000|2021-08-26 00:39:50|7110.8|7108|7110.4|7107.6|7111.5|7108.2|7110.4|7107.5|0
1629938400000|2021-08-26 00:40:00|7110.3|7107.5|7109.4|7106.6|7110.3|7107.5|7109.4|7106.6|1
1629938420000|2021-08-26 00:40:20|7109.5|7106.7|7110|7107.2|7110|7107.2|7109.5|7106.7|0
1629938430000|2021-08-26 00:40:30|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|0
1629938440000|2021-08-26 00:40:40|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|0
1629938460000|2021-08-26 00:41:00|7108.9|7106.1|7108.4|7105.6|7108.9|7106.1|7108.4|7105.6|2
1629938470000|2021-08-26 00:41:10|7108.8|7106|7108.9|7106.1|7108.9|7106.1|7108.8|7106|0
1629938480000|2021-08-26 00:41:20|7109.4|7106.6|7109.5|7106.7|7109.5|7106.7|7109.4|7106.6|0
1629938490000|2021-08-26 00:41:30|7109.9|7107.1|7109.8|7107|7109.9|7107.1|7109.8|7107|0
1629938510000|2021-08-26 00:41:50|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|0
1629938520000|2021-08-26 00:42:00|7109.5|7105.5|7108.8|7106|7109.5|7106|7108.8|7105.5|0
1629938530000|2021-08-26 00:42:10|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|0
1629938560000|2021-08-26 00:42:40|7108.8|7106|7108.9|7106.1|7109.4|7106.6|7108.8|7106|0
1629938570000|2021-08-26 00:42:50|7108.8|7106|7108.9|7106.1|7108.9|7106.1|7108.8|7106|0
1629938580000|2021-08-26 00:43:00|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|0
1629938600000|2021-08-26 00:43:20|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|0
1629938620000|2021-08-26 00:43:40|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|0
1629938630000|2021-08-26 00:43:50|7109.3|7106.5|7108.8|7106|7109.3|7106.5|7108.8|7106|0
1629938640000|2021-08-26 00:44:00|7108.7|7105.9|7107.4|7104.6|7108.7|7105.9|7107.4|7104.6|0
1629938650000|2021-08-26 00:44:10|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|0
1629938670000|2021-08-26 00:44:30|7107.4|7104.6|7106.8|7104|7107.5|7104.6|7106.8|7103.5|0
1629938680000|2021-08-26 00:44:40|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|0
1629938690000|2021-08-26 00:44:50|7106.4|7103.6|7106.9|7104.1|7106.9|7104.1|7106.4|7103.6|2
1629938700000|2021-08-26 00:45:00|7106.8|7104|7106.9|7104.1|7106.9|7104.1|7106.4|7103.6|0
1629938710000|2021-08-26 00:45:10|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|0
1629938720000|2021-08-26 00:45:20|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|0
1629938730000|2021-08-26 00:45:30|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|0
1629938740000|2021-08-26 00:45:40|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|0
1629938760000|2021-08-26 00:46:00|7108.8|7106|7108.8|7106|7108.8|7106|7108.8|7106|0
1629938790000|2021-08-26 00:46:30|7108.7|7105.9|7107.8|7105|7108.7|7105.9|7107.8|7105|0
1629938800000|2021-08-26 00:46:40|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|0
1629938820000|2021-08-26 00:47:00|7107.8|7105|7105.9|7103.1|7107.8|7105|7105.9|7103.1|0
1629938830000|2021-08-26 00:47:10|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|0
1629938860000|2021-08-26 00:47:40|7106.6|7103.8|7108.9|7106.1|7108.9|7106.1|7106.6|7103.8|0
1629938870000|2021-08-26 00:47:50|7108.8|7106|7108.8|7106|7108.8|7106|7108.8|7106|0
1629938880000|2021-08-26 00:48:00|7109|7106.2|7110.4|7107.6|7112|7109.2|7109|7106.2|51
1629938910000|2021-08-26 00:48:30|7110.9|7108.1|7111|7108.2|7111|7108.2|7110.9|7108.1|1
1629938920000|2021-08-26 00:48:40|7111.4|7108.6|7110.9|7108.1|7111.4|7108.6|7110.9|7108.1|0
1629938930000|2021-08-26 00:48:50|7110.4|7107.6|7110.5|7107.7|7110.5|7107.7|7110.4|7107.6|0
1629938940000|2021-08-26 00:49:00|7110.9|7108.1|7110.4|7107.6|7110.9|7108.1|7110.4|7107.6|0
1629938980000|2021-08-26 00:49:40|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|7110.9|7108.1|3
1629938990000|2021-08-26 00:49:50|7111.4|7108.6|7111.5|7108.7|7111.5|7108.7|7111.4|7108.6|1
1629939000000|2021-08-26 00:50:00|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|0
1629939030000|2021-08-26 00:50:30|7111.5|7108.7|7111.4|7108.6|7111.5|7108.7|7111.4|7108.6|0
1629939040000|2021-08-26 00:50:40|7111.5|7108.7|7111.4|7108.6|7111.5|7108.7|7111.4|7108.6|0
1629939050000|2021-08-26 00:50:50|7111.5|7108.7|7112|7109.2|7112|7109.2|7111.5|7108.7|0
1629939060000|2021-08-26 00:51:00|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|7111.9|7109.1|0
1629939090000|2021-08-26 00:51:30|7112.4|7109.6|7112.9|7110.1|7112.9|7110.1|7112.4|7109.6|0
1629939120000|2021-08-26 00:52:00|7113|7110.2|7113|7110.2|7113|7110.2|7113|7110.2|0
1629939150000|2021-08-26 00:52:30|7113.5|7110.7|7113|7110.2|7113.6|7110.7|7112.9|7109.6|0
1629939180000|2021-08-26 00:53:00|||||||||2
1629939200000|2021-08-26 00:53:20|7113.6|7109.6|7112.9|7110.1|7113.6|7110.1|7112.9|7109.6|0
1629939220000|2021-08-26 00:53:40|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|0
1629939250000|2021-08-26 00:54:10|7111.9|7109.1|7112.5|7109.7|7112.5|7109.7|7111.9|7109.1|0
1629939270000|2021-08-26 00:54:30|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|0
1629939280000|2021-08-26 00:54:40|7113|7110.2|7112.9|7110.1|7113|7110.2|7112.9|7110.1|0
1629939290000|2021-08-26 00:54:50|7113|7110.2|7113|7110.2|7113.6|7110.2|7113|7109.6|0
1629939300000|2021-08-26 00:55:00|7113.5|7110.7|7113.5|7110.7|7113.5|7110.7|7113.5|7110.7|0
1629939310000|2021-08-26 00:55:10|7113|7110.2|7113|7110.2|7113|7110.2|7113|7110.2|0
1629939440000|2021-08-26 00:57:20|7114|7111.2|7114|7111.2|7114|7111.2|7114|7111.2|0
1629939460000|2021-08-26 00:57:40|7114.2|7111.4|7114.5|7111.7|7115.6|7112.2|7114|7111.1|0
1629939480000|2021-08-26 00:58:00|7114|7111.2|7114|7111.2|7114|7111.2|7114|7111.2|0
1629939490000|2021-08-26 00:58:10|7113.9|7111.1|7113.9|7111.1|7113.9|7111.1|7113.9|7111.1|0
1629939510000|2021-08-26 00:58:30|7114|7111.2|7114|7111.2|7114|7111.2|7114|7111.2|0
1629939540000|2021-08-26 00:59:00|7115|7112.2|7116.5|7113.7|7117.5|7114.7|7115|7112.2|3
1629939560000|2021-08-26 00:59:20|7117|7114.2|7116.5|7113.7|7117|7114.2|7116.5|7113.7|0
1629939570000|2021-08-26 00:59:30|7116|7113.2|7114.9|7112.1|7116|7113.2|7114.9|7112.1|0
1629939580000|2021-08-26 00:59:40|7114.6|7111.8|7114.5|7111.7|7115.6|7112.2|7114.5|7111.1|0
1629939590000|2021-08-26 00:59:50|7114.2|7111.4|7114.5|7111.7|7115|7112.2|7114.2|7111.4|0
1629939600000|2021-08-26 01:00:00|7115|7112.2|7110|7107.2|7115.4|7112.6|7109|7106|19
1629939610000|2021-08-26 01:00:10|7109.6|7106.8|7108|7105.2|7110|7107.2|7108|7105.2|17
1629939620000|2021-08-26 01:00:20|7108.9|7106.1|7111|7108.2|7111|7108.2|7108.5|7105.6|14
1629939630000|2021-08-26 01:00:30|7110.5|7107.7|7109|7106.2|7110.5|7107.7|7108.5|7105.7|6
1629939640000|2021-08-26 01:00:40|7108.9|7106.1|7108.5|7105.7|7109|7106.2|7108.5|7105.7|2
1629939650000|2021-08-26 01:00:50|7108.1|7105.3|7107|7104.2|7109|7106.2|7107|7104.2|4
1629939660000|2021-08-26 01:01:00|7106.9|7104.1|7107|7104.2|7107.6|7104.2|7106.9|7103.6|1
1629939670000|2021-08-26 01:01:10|7106.5|7103.7|7106.5|7103.7|7106.6|7103.8|7106.5|7103.7|3
1629939680000|2021-08-26 01:01:20|7106.6|7103.8|7107.5|7104.7|7108|7105.2|7106.6|7103.8|8
1629939690000|2021-08-26 01:01:30|7107.6|7104.8|7104.9|7102.1|7108|7105.2|7104.9|7102.1|2
1629939700000|2021-08-26 01:01:40|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|1
1629939710000|2021-08-26 01:01:50|7105|7102.2|7105|7102.2|7105|7102.2|7105|7102.2|0
1629939720000|2021-08-26 01:02:00|7104.9|7102.1|7105|7102.2|7105.6|7102.2|7104.6|7101.6|8
1629939730000|2021-08-26 01:02:10|7104.9|7102.1|7106.9|7104.1|7106.9|7104.1|7104.9|7102.1|12
1629939740000|2021-08-26 01:02:20|7107|7104.2|7106.9|7104.1|7107|7104.2|7106.9|7104.1|2
1629939750000|2021-08-26 01:02:30|7106.8|7104|7107.9|7105.1|7107.9|7105.1|7106.8|7104|2
1629939760000|2021-08-26 01:02:40|7107|7104.2|7106.9|7104.1|7107|7104.2|7106.5|7103.7|10
1629939770000|2021-08-26 01:02:50|7107|7104.2|7107.5|7104.7|7107.9|7105.1|7106.9|7104.1|4
1629939780000|2021-08-26 01:03:00|7108.5|7105.7|7107.9|7105.1|7108.5|7105.7|7107.5|7104.7|2
1629939790000|2021-08-26 01:03:10|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7108.4|7105.6|10
1629939800000|2021-08-26 01:03:20|7109.5|7106.7|7109.5|7106.7|7109.5|7106.7|7109.4|7106.6|1
1629939810000|2021-08-26 01:03:30|7109.9|7107.1|7110.5|7107.7|7111|7108.2|7109.9|7107.1|1
1629939820000|2021-08-26 01:03:40|7111|7108.2|7112|7109.2|7113|7110.2|7110.9|7108.1|17
1629939830000|2021-08-26 01:03:50|7112.1|7109.3|7112|7109.2|7112.5|7109.7|7112|7109.2|0
1629939840000|2021-08-26 01:04:00|7112.1|7109.3|7113|7110.2|7113|7110.2|7112|7109.2|9
1629939850000|2021-08-26 01:04:10|7113.1|7110.3|7113|7110.2|7113.1|7110.3|7113|7110.2|2
1629939860000|2021-08-26 01:04:20|7112.5|7109.7|7112.6|7109.8|7113|7110.2|7111.5|7108.7|6
1629939870000|2021-08-26 01:04:30|7113|7110.2|7112.5|7109.7|7113|7110.2|7112.5|7109.7|6
1629939890000|2021-08-26 01:04:50|7111.9|7109.1|7112|7109.2|7112|7109.2|7111.9|7109.1|0
1629939900000|2021-08-26 01:05:00|7112.5|7109.7|7112|7109.2|7113|7110.2|7112|7109.2|3
1629939910000|2021-08-26 01:05:10|7111.9|7109.1|7112.5|7109.7|7112.5|7109.7|7111|7108.2|0
1629939920000|2021-08-26 01:05:20|7112|7109.2|7111.5|7108.7|7112|7109.2|7111.5|7108.7|1
1629939940000|2021-08-26 01:05:40|7111|7108.2|7109.5|7106.7|7111|7108.2|7109|7106.1|1
1629939950000|2021-08-26 01:05:50|7109|7106.2|7108|7105.2|7109|7106.2|7108|7105.2|5
1629939960000|2021-08-26 01:06:00|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|0
1629939970000|2021-08-26 01:06:10|7108.5|7105.7|7107.5|7104.7|7108.5|7105.7|7107.5|7104.7|4
1629939980000|2021-08-26 01:06:20|7107.9|7105.1|7109.1|7106.3|7109.1|7106.3|7107.9|7105.1|23
1629939990000|2021-08-26 01:06:30|7108.2|7105.4|7108.1|7105.3|7108.7|7105.8|7107.6|7104.7|35
1629940000000|2021-08-26 01:06:40|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|0
1629940010000|2021-08-26 01:06:50|7108.6|7105.8|7108.6|7105.8|7109.1|7106.3|7108.1|7105.3|1
1629940020000|2021-08-26 01:07:00|7109.1|7106.3|7108.7|7105.9|7109.1|7106.3|7108.6|7105.8|26
1629940030000|2021-08-26 01:07:10|7109.6|7106.8|7108.6|7105.8|7109.6|7106.8|7108.6|7105.8|6
1629940040000|2021-08-26 01:07:20|7109.1|7105.1|7108|7105.2|7109.1|7105.3|7108|7105.1|0
1629940050000|2021-08-26 01:07:30|7108.1|7105.3|7108|7105.2|7108.1|7105.3|7108|7105.2|1
1629940070000|2021-08-26 01:07:50|7108.1|7105.3|7108.1|7105.3|7108.7|7105.3|7108.1|7104.7|0
1629940080000|2021-08-26 01:08:00|7109.1|7106.3|7109.6|7106.8|7109.6|7106.8|7109.1|7106.3|0
1629940090000|2021-08-26 01:08:10|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|4
1629940100000|2021-08-26 01:08:20|7108.1|7105.3|7109.1|7106.3|7109.1|7106.3|7108.1|7105.3|3
1629940120000|2021-08-26 01:08:40|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|7109.7|7106.9|0
1629940150000|2021-08-26 01:09:10|7110|7107.2|7109|7106.2|7110.1|7107.3|7109|7106.2|1
1629940160000|2021-08-26 01:09:20|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|0
1629940170000|2021-08-26 01:09:30|7108.6|7105.8|7109|7106.2|7109.1|7106.3|7108.6|7105.8|8
1629940180000|2021-08-26 01:09:40|7108.5|7105.7|7107.1|7104.3|7108.5|7105.7|7107.1|7104.3|1
1629940190000|2021-08-26 01:09:50|7106.1|7103.3|7104.1|7101.3|7106.6|7103.8|7104.1|7101.3|16
1629940200000|2021-08-26 01:10:00|7104|7101.2|7101.6|7098.8|7104|7101.2|7101.6|7098.8|4
1629940210000|2021-08-26 01:10:10|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|15
1629940230000|2021-08-26 01:10:30|7102.6|7099.8|7104.1|7101.3|7104.1|7101.3|7102.6|7099.8|0
1629940240000|2021-08-26 01:10:40|7104.2|7101.4|7105.3|7102.5|7105.6|7102.8|7104.2|7101.4|19
1629940250000|2021-08-26 01:10:50|7105.6|7102.8|7103.1|7100.3|7105.6|7102.8|7103.1|7100.3|10
1629940260000|2021-08-26 01:11:00|7103.6|7100.8|7102.6|7099.8|7104.1|7101.3|7102.6|7099.8|1
1629940270000|2021-08-26 01:11:10|7103.1|7100.3|7102.1|7099.3|7103.1|7100.3|7101.6|7098.8|2
1629940280000|2021-08-26 01:11:20|7101.6|7098.8|7100.1|7097.3|7101.6|7098.8|7100.1|7097.3|3
1629940290000|2021-08-26 01:11:30|7099.6|7096.8|7099.1|7096.3|7099.6|7096.8|7099.1|7096.3|1
1629940300000|2021-08-26 01:11:40|7099.2|7096.4|7100.1|7097.3|7100.1|7097.3|7099.2|7096.4|6
1629940310000|2021-08-26 01:11:50|7099.6|7096.8|7100.1|7097.3|7100.1|7097.3|7099.6|7096.8|0
1629940320000|2021-08-26 01:12:00|7099.7|7096.9|7101.1|7098.3|7101.1|7098.3|7099.7|7096.9|2
1629940330000|2021-08-26 01:12:10|||||||||1
1629940340000|2021-08-26 01:12:20|7101.7|7098.9|7102.2|7099.4|7102.3|7099.5|7101.7|7098.9|33
1629940350000|2021-08-26 01:12:30|7101.3|7098.5|7102.2|7099.4|7102.3|7099.5|7101.1|7098.3|2
1629940360000|2021-08-26 01:12:40|7102.3|7099.5|7102.7|7099.9|7102.7|7099.9|7102.1|7099.3|3
1629940380000|2021-08-26 01:13:00|7103.2|7100.4|7102.7|7099.9|7103.2|7100.4|7102.6|7099.8|0
1629940400000|2021-08-26 01:13:20|7104|7101.2|7104.2|7101.4|7105.2|7102.4|7103.7|7100.9|14
1629940410000|2021-08-26 01:13:30|7104.1|7101.3|7104.2|7101.4|7104.8|7101.4|7104.1|7100.8|1
1629940420000|2021-08-26 01:13:40|||||||||1
1629940430000|2021-08-26 01:13:50|7104.7|7101.9|7104.2|7101.4|7104.7|7101.9|7104.2|7101.4|3
1629940440000|2021-08-26 01:14:00|7104.1|7101.3|7106.1|7103.3|7106.8|7103.4|7103.8|7101|7
1629940450000|2021-08-26 01:14:10|7106.2|7103.4|7105.6|7102.8|7106.7|7103.9|7105.6|7102.8|10
1629940460000|2021-08-26 01:14:20|7105.2|7102.4|7105.7|7102.9|7106.2|7103.4|7105.2|7102.4|3
1629940470000|2021-08-26 01:14:30|7106.1|7103.3|7105.7|7102.9|7106.1|7103.3|7104.7|7101.9|0
1629940480000|2021-08-26 01:14:40|7105.3|7102.5|7105.7|7102.9|7105.8|7102.9|7104.7|7101.8|6
1629940490000|2021-08-26 01:14:50|7106.2|7103.4|7107.2|7104.4|7107.2|7104.4|7106.2|7103.4|0
1629940500000|2021-08-26 01:15:00|7106.7|7103.9|7108.1|7105.3|7108.1|7105.3|7106.3|7103.5|8
1629940510000|2021-08-26 01:15:10|7107.2|7104.4|7108.1|7105.3|7108.1|7105.3|7107.1|7104.3|0
1629940520000|2021-08-26 01:15:20|7108.2|7105.4|7109.1|7106.3|7109.2|7106.4|7108.2|7105.4|3
1629940530000|2021-08-26 01:15:30|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|0
1629940540000|2021-08-26 01:15:40|7109.3|7106.5|7110.2|7107.4|7110.2|7107.4|7109.2|7106.4|7
1629940550000|2021-08-26 01:15:50|7109.7|7106.9|7108.6|7105.8|7110.2|7107.4|7108.6|7105.8|4
1629940560000|2021-08-26 01:16:00|7108.7|7105.9|7109.2|7106.4|7109.7|7106.9|7108.7|7105.9|0
1629940570000|2021-08-26 01:16:10|7109.1|7106.3|7109.1|7106.3|7109.2|7106.4|7109.1|7106.3|0
1629940580000|2021-08-26 01:16:20|7109.2|7105.2|7108.1|7105.3|7109.2|7105.4|7108.1|7105.2|0
1629940600000|2021-08-26 01:16:40|7107.7|7104.9|7107.7|7104.9|7107.7|7104.9|7107.7|7104.9|0
1629940610000|2021-08-26 01:16:50|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|7108.1|7105.3|0
1629940620000|2021-08-26 01:17:00|7108.1|7105.3|7108.2|7105.4|7108.2|7105.4|7108.1|7105.3|0
1629940630000|2021-08-26 01:17:10|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7109.1|7106.3|1
1629940640000|2021-08-26 01:17:20|7109.6|7106.8|7109.2|7106.4|7109.6|7106.8|7109.2|7106.4|0
1629940650000|2021-08-26 01:17:30|7109.1|7106.3|7109.2|7106.4|7109.7|7106.9|7109.1|7106.3|0
1629940660000|2021-08-26 01:17:40|7109.6|7106.8|7110.1|7107.3|7110.8|7107.4|7109.1|7106.3|0
1629940670000|2021-08-26 01:17:50|7109.7|7106.9|7109.1|7106.3|7110.2|7107.4|7109.1|7106.3|0
1629940680000|2021-08-26 01:18:00|7109.8|7105.8|7109.7|7106.9|7110.1|7107.3|7109.1|7105.7|0
1629940690000|2021-08-26 01:18:10|7109.8|7105.8|7109.2|7106.4|7110.2|7107.4|7109.2|7105.8|6
1629940700000|2021-08-26 01:18:20|7109.1|7106.3|7109.1|7106.3|7109.2|7106.4|7109.1|7106.3|1
1629940710000|2021-08-26 01:18:30|7108.8|7104.8|7108.2|7105.4|7108.8|7105.4|7108.1|7104.8|0
1629940720000|2021-08-26 01:18:40|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|0
1629940730000|2021-08-26 01:18:50|7107.1|7104.3|7107.1|7104.3|7107.2|7104.4|7107.1|7104.3|6
1629940740000|2021-08-26 01:19:00|7107.2|7104.4|7106.1|7103.3|7107.2|7104.4|7106.1|7103.3|1
1629940750000|2021-08-26 01:19:10|7106.2|7103.4|7105.2|7102.4|7106.8|7103.4|7105.1|7102.3|5
1629940760000|2021-08-26 01:19:20|7105.1|7102.3|7103.7|7100.9|7105.2|7102.4|7103.7|7100.9|2
1629940770000|2021-08-26 01:19:30|7103.6|7100.8|7103.1|7100.3|7104.2|7101.4|7103.1|7100.3|1
1629940780000|2021-08-26 01:19:40|7103.2|7100.4|7104.2|7101.4|7104.2|7101.4|7103.2|7100.4|1
1629940790000|2021-08-26 01:19:50|7104.8|7102|7104.7|7101.9|7105.2|7102.4|7104.2|7101.4|2
1629940800000|2021-08-26 01:20:00|7104.2|7101.4|7104.7|7101.9|7105.2|7102.4|7104.2|7101.4|7
1629940810000|2021-08-26 01:20:10|7104.6|7101.8|7104.2|7101.4|7104.6|7101.8|7104.2|7101.4|0
1629940820000|2021-08-26 01:20:20|7104.8|7102|7105.2|7102.4|7105.2|7102.4|7104.8|7102|0
1629940830000|2021-08-26 01:20:30|7105.6|7102.8|7104.7|7101.9|7105.6|7102.8|7104.6|7101.8|3
1629940840000|2021-08-26 01:20:40|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|0
1629940870000|2021-08-26 01:21:10|7105.2|7102.4|7105.1|7102.3|7105.2|7102.4|7105.1|7102.3|2
1629940880000|2021-08-26 01:21:20|7105.2|7102.4|7107.2|7104.4|7107.2|7104.4|7105.2|7102.4|4
1629940890000|2021-08-26 01:21:30|7107.1|7104.3|7106.1|7103.3|7107.2|7104.4|7106.1|7102.8|11
1629940900000|2021-08-26 01:21:40|7106.2|7103.4|7105.7|7102.9|7106.2|7103.4|7105.7|7102.9|1
1629940910000|2021-08-26 01:21:50|7106.2|7103.4|7105.2|7102.4|7106.2|7103.4|7105.1|7102.3|0
1629940920000|2021-08-26 01:22:00|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|7106.1|7103.3|1
1629940930000|2021-08-26 01:22:10|7106.7|7103.9|7107.2|7104.4|7107.2|7104.4|7106.7|7103.9|0
1629940940000|2021-08-26 01:22:20|7107.1|7104.3|7107.2|7104.4|7107.2|7104.4|7107.1|7104.3|0
1629940950000|2021-08-26 01:22:30|7107.1|7104.3|7107.2|7104.4|7107.8|7104.4|7106.7|7103.8|3
1629940960000|2021-08-26 01:22:40|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|0
1629940970000|2021-08-26 01:22:50|7107.2|7104.4|7106.2|7103.4|7107.2|7104.4|7106.2|7103.4|0
1629940990000|2021-08-26 01:23:10|7104.2|7101.4|7102.2|7099.4|7104.2|7101.4|7102.1|7099.3|5
1629941000000|2021-08-26 01:23:20|7102.7|7099.9|7101.2|7098.4|7102.7|7099.9|7101.2|7097.8|1
1629941010000|2021-08-26 01:23:30|7101.8|7097.8|7100.2|7097.4|7101.8|7098.4|7100.2|7097.4|2
1629941020000|2021-08-26 01:23:40|7100.7|7097.9|7100.7|7097.9|7101.2|7098.4|7100.7|7097.9|0
1629941030000|2021-08-26 01:23:50|7100.3|7097.5|7100.8|7098|7101.2|7098.4|7100.3|7097.5|0
1629941040000|2021-08-26 01:24:00|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7100.7|7097.9|0
1629941050000|2021-08-26 01:24:10|7100.7|7097.9|7099.2|7096.4|7100.7|7097.9|7099.2|7096.4|2
1629941060000|2021-08-26 01:24:20|7098.7|7095.9|7098.2|7095.4|7098.7|7095.9|7098.2|7095.4|4
1629941070000|2021-08-26 01:24:30|7098.7|7095.9|7099.1|7096.3|7099.2|7096.4|7098.7|7095.9|4
1629941080000|2021-08-26 01:24:40|7098.2|7095.4|7098.1|7095.3|7098.8|7095.4|7098.1|7094.8|8
1629941090000|2021-08-26 01:24:50|7096.2|7093.4|7096.2|7093.4|7096.2|7093.4|7096.1|7093.3|4
1629941100000|2021-08-26 01:25:00|7096.8|7092.8|7095.8|7093|7096.8|7093.4|7095.7|7092.8|5
1629941110000|2021-08-26 01:25:10|7096.3|7093.5|7097.2|7094.4|7097.2|7094.4|7096.3|7093.5|0
1629941120000|2021-08-26 01:25:20|7098.2|7095.4|7096.2|7093.4|7098.2|7095.4|7096.2|7093.4|3
1629941130000|2021-08-26 01:25:30|7096.7|7093.9|7096.2|7093.4|7097.2|7094.4|7096.2|7093.4|6
1629941140000|2021-08-26 01:25:40|7096.8|7092.8|7096.1|7093.3|7096.8|7093.4|7096.1|7092.8|3
1629941150000|2021-08-26 01:25:50|7095.6|7092.8|7096.2|7093.4|7096.2|7093.4|7095.2|7092.4|4
1629941160000|2021-08-26 01:26:00|7096.1|7093.3|7095.2|7092.4|7096.2|7093.4|7094.2|7091.4|8
1629941170000|2021-08-26 01:26:10|7094.7|7091.9|7094.2|7091.4|7095.2|7092.4|7094.2|7091.4|8
1629941180000|2021-08-26 01:26:20|||||||||3
1629941200000|2021-08-26 01:26:40|7094.3|7091.5|7093.7|7090.9|7094.7|7091.9|7093.7|7090.9|6
1629941210000|2021-08-26 01:26:50|7093.3|7090.5|7093.2|7090.4|7093.7|7090.9|7093.2|7090.4|7
1629941220000|2021-08-26 01:27:00|7093.7|7090.9|7094.1|7091.3|7094.2|7091.4|7093.7|7090.9|2
1629941230000|2021-08-26 01:27:10|7094.8|7090.8|7095.6|7092.8|7095.7|7092.9|7094.2|7090.8|3
1629941240000|2021-08-26 01:27:20|7095.7|7092.9|7096.7|7093.9|7097.8|7095|7095.2|7092.4|72
1629941250000|2021-08-26 01:27:30|7096.3|7093.5|7095.3|7092.5|7096.7|7093.9|7095.2|7092.4|8
1629941260000|2021-08-26 01:27:40|7095.2|7092.4|7095.2|7092.4|7095.3|7092.5|7095.2|7092.4|1
1629941270000|2021-08-26 01:27:50|7094.7|7091.9|7094.8|7092|7095.3|7092.5|7093.8|7091|9
1629941280000|2021-08-26 01:28:00|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.2|7092.4|3
1629941300000|2021-08-26 01:28:20|7095.2|7092.4|7095.3|7092.5|7095.3|7092.5|7095.2|7092.4|0
1629941310000|2021-08-26 01:28:30|7095.2|7092.4|7096.3|7093.5|7096.3|7093.5|7095.2|7092.4|20
1629941320000|2021-08-26 01:28:40|7095.8|7093|7095.8|7093|7096.3|7093.5|7095.8|7093|1
1629941330000|2021-08-26 01:28:50|7096.3|7093.5|7097.8|7095|7097.8|7095|7096.3|7093.5|15
1629941340000|2021-08-26 01:29:00|7098.2|7095.4|7097.7|7094.9|7098.9|7095.9|7097.3|7094.3|3
1629941350000|2021-08-26 01:29:10|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|0
1629941360000|2021-08-26 01:29:20|7097.2|7094.4|7096.7|7093.9|7097.3|7094.5|7096.7|7093.9|1
1629941370000|2021-08-26 01:29:30|7096.8|7094|7096.8|7094|7096.8|7094|7096.8|7094|1
1629941380000|2021-08-26 01:29:40|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|2
1629941390000|2021-08-26 01:29:50|7095.3|7092.5|7094.3|7091.5|7095.3|7092.5|7094.2|7091.4|4
1629941400000|2021-08-26 01:30:00|7094.2|7091.4|7096.8|7094|7097.2|7094.4|7094.2|7091.4|6
1629941410000|2021-08-26 01:30:10|7097.2|7094.4|7096.2|7093.4|7097.2|7094.4|7096.2|7093.4|2
1629941420000|2021-08-26 01:30:20|7095.7|7092.9|7095.3|7092.5|7095.7|7092.9|7095.2|7092.4|0
1629941430000|2021-08-26 01:30:30|7095.8|7093|7095.2|7092.4|7095.8|7093|7095.2|7092.4|0
1629941440000|2021-08-26 01:30:40|7094.7|7091.9|7094.2|7091.4|7094.7|7091.9|7094.2|7091.4|0
1629941450000|2021-08-26 01:30:50|7093.3|7090.5|7092.4|7089.6|7093.3|7090.5|7091.3|7088.5|58
1629941460000|2021-08-26 01:31:00|7091.9|7089.1|7092.3|7089.5|7092.3|7089.5|7091.9|7089.1|21
1629941470000|2021-08-26 01:31:10|7092.4|7089.6|7092.9|7090.1|7093.3|7090.5|7091.8|7089|11
1629941480000|2021-08-26 01:31:20|7093.3|7090.5|7093.3|7090.5|7093.4|7090.6|7092.8|7090|10
1629941490000|2021-08-26 01:31:30|7093.9|7091.1|7092.9|7090.1|7094|7091.1|7092.9|7090|7
1629941500000|2021-08-26 01:31:40|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7092.9|7090.1|0
1629941510000|2021-08-26 01:31:50|7093.5|7090.7|7093.3|7090.5|7093.5|7090.7|7093.3|7090.5|4
1629941520000|2021-08-26 01:32:00|7092.5|7089.7|7092|7089.2|7092.5|7089.7|7091.4|7088.6|3
1629941530000|2021-08-26 01:32:10|7093.3|7090.5|7093.4|7090.6|7093.4|7090.6|7093|7090.2|0
1629941540000|2021-08-26 01:32:20|7093.3|7090.5|7093.4|7090.6|7093.5|7090.7|7092.9|7090.1|1
1629941550000|2021-08-26 01:32:30|7093.3|7090.5|7092.8|7090|7093.3|7090.5|7092.8|7090|0
1629941560000|2021-08-26 01:32:40|7092.4|7089.6|7092.9|7090.1|7093|7090.1|7092.3|7089|0
1629941570000|2021-08-26 01:32:50|7093|7090.2|7093.3|7090.5|7093.4|7090.6|7093|7090.2|0
1629941580000|2021-08-26 01:33:00|7093.4|7090.6|7093.9|7091.1|7093.9|7091.1|7093.3|7090.5|0
1629941610000|2021-08-26 01:33:30|7094.3|7091.5|7093.8|7091|7094.3|7091.5|7093.8|7091|0
1629941620000|2021-08-26 01:33:40|7092.8|7090|7092.3|7089.5|7093.3|7090.5|7092.3|7089.5|4
1629941630000|2021-08-26 01:33:50|7091.3|7088.5|7091.3|7088.5|7091.8|7089|7091.3|7088.5|1
1629941640000|2021-08-26 01:34:00|7091.8|7089|7090.8|7088|7091.8|7089|7090.3|7087.5|1
1629941650000|2021-08-26 01:34:10|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|0
1629941660000|2021-08-26 01:34:20|7090.4|7087.6|7090.8|7088|7091.4|7088.6|7090.4|7087.6|10
1629941670000|2021-08-26 01:34:30|7089.4|7086.6|7089.9|7087.1|7089.9|7087.1|7089.4|7086.6|1
1629941680000|2021-08-26 01:34:40|7090.4|7087.6|7089.3|7086.5|7090.4|7087.6|7088.9|7086|6
1629941690000|2021-08-26 01:34:50|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|0
1629941700000|2021-08-26 01:35:00|7089.5|7086.7|7090.9|7088.1|7090.9|7088.1|7089.5|7086.7|2
1629941710000|2021-08-26 01:35:10|7092|7088|7090.9|7088.1|7092|7088.5|7090.8|7088|3
1629941720000|2021-08-26 01:35:20|7091.4|7088.6|7092.9|7090.1|7092.9|7090.1|7091.4|7088.6|1
1629941730000|2021-08-26 01:35:30|7092.4|7089.6|7092.4|7089.6|7092.9|7090.1|7092.4|7089.6|2
1629941740000|2021-08-26 01:35:40|7092.9|7090.1|7092.9|7090.1|7092.9|7090.1|7092.9|7090.1|1
1629941750000|2021-08-26 01:35:50|7092.3|7089.5|7092.3|7089.5|7092.3|7089.5|7092.3|7089.5|2
1629941760000|2021-08-26 01:36:00|7091.8|7089|7091.8|7089|7091.8|7089|7091.8|7089|0
1629941770000|2021-08-26 01:36:10|7092.3|7089.5|7091.4|7088.6|7092.3|7089.5|7090.9|7088.1|0
1629941790000|2021-08-26 01:36:30|7091.5|7088.7|7091.4|7088.6|7091.9|7089.1|7091.4|7088.6|1
1629941800000|2021-08-26 01:36:40|7091.5|7088.7|7091.9|7089.1|7091.9|7089.1|7091.4|7088.6|0
1629941810000|2021-08-26 01:36:50|7091.4|7088.6|7091.3|7088.5|7091.4|7088.6|7091.3|7088.5|17
1629941820000|2021-08-26 01:37:00|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|7089.8|7087|24
1629941830000|2021-08-26 01:37:10|7089.4|7086.6|7089.3|7086.5|7090.4|7087|7089.3|7086|5
1629941840000|2021-08-26 01:37:20|||||||||11
1629941850000|2021-08-26 01:37:30|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|1
1629941860000|2021-08-26 01:37:40|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|0
1629941870000|2021-08-26 01:37:50|7091.8|7089|7091.8|7089|7091.8|7089|7091.4|7088.6|2
1629941880000|2021-08-26 01:38:00|7091.3|7088.5|7092.3|7089.5|7092.4|7089.6|7091.3|7088.5|5
1629941900000|2021-08-26 01:38:20|7092.9|7090.1|7092.3|7089.5|7093.3|7090.5|7092.3|7089.5|5
1629941920000|2021-08-26 01:38:40|7092.4|7089.6|7092.3|7089.5|7092.4|7089.6|7092.3|7089.5|0
1629941930000|2021-08-26 01:38:50|7092.4|7089.6|7094.3|7091.5|7094.9|7092.1|7092.4|7089.6|6
1629941940000|2021-08-26 01:39:00|7094.4|7091.6|7094.3|7091.5|7094.9|7092.1|7094.3|7091.5|0
1629941950000|2021-08-26 01:39:10|7094.4|7091.6|7095.8|7093|7095.8|7093|7094.3|7091.5|0
1629941960000|2021-08-26 01:39:20|7095.4|7092.6|7095.3|7092.5|7095.4|7092.6|7095.3|7092.5|1
1629941970000|2021-08-26 01:39:30|7095.8|7093|7096.4|7093.6|7097.3|7094.5|7095.8|7093|2
1629941980000|2021-08-26 01:39:40|7097.4|7094.6|7097.3|7094.5|7097.8|7095|7097.3|7094.5|0
1629941990000|2021-08-26 01:39:50|7096.9|7094.1|7095.9|7093.1|7096.9|7094.1|7095.3|7092.5|4
1629942000000|2021-08-26 01:40:00|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|0
1629942010000|2021-08-26 01:40:10|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|0
1629942040000|2021-08-26 01:40:40|7096.4|7093.6|7097.4|7094.6|7097.4|7094.6|7096.4|7093.6|1
1629942050000|2021-08-26 01:40:50|7098.3|7095.5|7098.3|7095.5|7098.4|7095.6|7098.3|7095.5|5
1629942060000|2021-08-26 01:41:00|7097.8|7095|7096.2|7093.4|7097.8|7095|7096.2|7093.4|86
1629942070000|2021-08-26 01:41:10|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1629942090000|2021-08-26 01:41:30|7097.2|7094.4|7096.8|7094|7097.7|7094.9|7096.8|7094|1
1629942100000|2021-08-26 01:41:40|7096.6|7093.8|7095.8|7093|7096.6|7093.8|7095.3|7092.5|4
1629942120000|2021-08-26 01:42:00|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|0
1629942130000|2021-08-26 01:42:10|7096.7|7093.9|7096.7|7093.9|7097.2|7094.4|7096.7|7093.9|0
1629942150000|2021-08-26 01:42:30|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|1
1629942160000|2021-08-26 01:42:40|7097.1|7094.3|7096.7|7093.9|7097.1|7094.3|7096.7|7093.9|6
1629942170000|2021-08-26 01:42:50|7096.8|7094|7098.7|7095.9|7099.2|7096.4|7096.8|7094|3
1629942180000|2021-08-26 01:43:00|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|0
1629942190000|2021-08-26 01:43:10|7098.7|7095.9|7099.2|7096.4|7099.2|7096.4|7098.7|7095.9|0
1629942200000|2021-08-26 01:43:20|7099.1|7096.3|7099.2|7096.4|7099.2|7096.4|7098.7|7095.9|0
1629942210000|2021-08-26 01:43:30|7099.1|7096.3|7099.2|7096.4|7099.2|7096.4|7098.7|7095.9|0
1629942230000|2021-08-26 01:43:50|||||||||1
1629942250000|2021-08-26 01:44:10|7099.1|7096.3|7097.7|7094.9|7099.1|7096.3|7097.7|7094.9|6
1629942260000|2021-08-26 01:44:20|7098.2|7095.4|7098.2|7095.4|7098.3|7095.5|7098.2|7095.4|1
1629942270000|2021-08-26 01:44:30|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|0
1629942290000|2021-08-26 01:44:50|7098.7|7095.9|7098.2|7095.4|7098.7|7095.9|7098.2|7095.4|0
1629942300000|2021-08-26 01:45:00|7097.7|7094.9|7099.2|7096.4|7099.2|7096.4|7097.7|7094.9|1
1629942340000|2021-08-26 01:45:40|7099.1|7096.3|7098.2|7095.4|7099.1|7096.3|7098.2|7095.4|0
1629942360000|2021-08-26 01:46:00|7098.7|7095.9|7099.2|7096.4|7099.2|7096.4|7098.7|7095.9|2
1629942370000|2021-08-26 01:46:10|7099.3|7096.5|7099.2|7096.4|7099.3|7096.5|7099.2|7096.4|3
1629942410000|2021-08-26 01:46:50|7098.6|7095.8|7098.2|7095.4|7098.6|7095.8|7098.2|7095.4|1
1629942420000|2021-08-26 01:47:00|7097.7|7094.9|7098.2|7095.4|7098.2|7095.4|7097.7|7094.9|0
1629942430000|2021-08-26 01:47:10|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|0
1629942440000|2021-08-26 01:47:20|7098.2|7095.4|7100.2|7097.4|7100.2|7097.4|7098.2|7095.4|2
1629942450000|2021-08-26 01:47:30|7100.6|7097.8|7100.2|7097.4|7100.7|7097.9|7100.2|7097.4|0
1629942460000|2021-08-26 01:47:40|7099.7|7096.9|7099.8|7097|7100.2|7097.4|7099.7|7096.9|0
1629942470000|2021-08-26 01:47:50|7099.7|7096.9|7100.2|7097.4|7100.8|7097.4|7099.7|7096.8|2
1629942490000|2021-08-26 01:48:10|7100.3|7097.5|7100.2|7097.4|7100.7|7097.9|7100.2|7097.4|0
1629942500000|2021-08-26 01:48:20|7100.3|7097.5|7102.2|7099.4|7102.2|7099.4|7100.3|7097.5|1
1629942510000|2021-08-26 01:48:30|7101.7|7098.9|7102.7|7099.9|7102.7|7099.9|7101.7|7098.9|0
1629942520000|2021-08-26 01:48:40|7103.1|7100.3|7102.2|7099.4|7103.2|7100.4|7102.2|7099.4|3
1629942530000|2021-08-26 01:48:50|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|0
1629942540000|2021-08-26 01:49:00|7103.2|7100.4|7103.2|7100.4|7103.8|7100.5|7102.2|7099.4|0
1629942550000|2021-08-26 01:49:10|7103.3|7100.5|7105.2|7102.4|7105.2|7102.4|7103.2|7100.4|1
1629942560000|2021-08-26 01:49:20|7105.3|7102.5|7105.2|7102.4|7105.3|7102.5|7105.2|7102.4|1
1629942570000|2021-08-26 01:49:30|7105.8|7101.8|7105.7|7102.9|7105.8|7102.9|7105.2|7101.8|2
1629942580000|2021-08-26 01:49:40|7105.3|7102.5|7105.3|7102.5|7105.8|7103|7105.3|7102.5|1
1629942600000|2021-08-26 01:50:00|7105.8|7103|7105.7|7102.9|7105.8|7103|7105.7|7102.9|1
1629942610000|2021-08-26 01:50:10|7105.8|7103|7107.2|7104.4|7107.2|7104.4|7105.7|7102.9|1
1629942620000|2021-08-26 01:50:20|7106.7|7103.9|7106.2|7103.4|7106.7|7103.9|7106.2|7103.4|5
1629942630000|2021-08-26 01:50:30|7106.7|7103.9|7107.2|7104.4|7107.6|7104.8|7106.2|7103.4|13
1629942640000|2021-08-26 01:50:40|7107.3|7104.5|7107.7|7104.9|7107.7|7104.9|7107.2|7104.4|4
1629942650000|2021-08-26 01:50:50|7107.2|7104.4|7107.7|7104.9|7107.7|7104.9|7107.2|7104.4|4
1629942660000|2021-08-26 01:51:00|7107.8|7105|7107.7|7104.9|7107.8|7105|7107.7|7104.9|4
1629942670000|2021-08-26 01:51:10|7107.8|7105|7109.2|7106.4|7109.2|7106.4|7107.2|7104.4|12
1629942700000|2021-08-26 01:51:40|7108.9|7106.1|7109.6|7106.8|7109.7|7106.9|7108.9|7106.1|0
1629942710000|2021-08-26 01:51:50|7109.7|7106.9|7110.2|7107.4|7110.7|7107.9|7109.7|7106.9|1
1629942730000|2021-08-26 01:52:10|7109.6|7106.8|7108.7|7105.9|7109.6|7106.8|7108.7|7105.9|0
1629942740000|2021-08-26 01:52:20|7108.6|7105.8|7108.7|7105.9|7108.7|7105.9|7108.2|7105.4|0
1629942750000|2021-08-26 01:52:30|7108.6|7105.8|7108.3|7105.5|7108.6|7105.8|7108.2|7105.4|8
1629942760000|2021-08-26 01:52:40|7108.2|7105.4|7108.3|7105.5|7108.3|7105.5|7108.2|7105.4|0
1629942770000|2021-08-26 01:52:50|7108.7|7105.9|7108.2|7105.4|7108.7|7105.9|7107.7|7104.9|0
1629942780000|2021-08-26 01:53:00|7107.7|7104.9|7107.2|7104.4|7107.7|7104.9|7107.2|7104.4|0
1629942790000|2021-08-26 01:53:10|||||||||3
1629942810000|2021-08-26 01:53:30|7106.7|7103.9|7106.3|7103.5|7106.7|7103.9|7105.2|7102.4|3
1629942820000|2021-08-26 01:53:40|7107.2|7104.4|7107.2|7104.4|7107.7|7104.9|7107.2|7104.4|0
1629942830000|2021-08-26 01:53:50|7107.3|7104.5|7107.7|7104.9|7107.7|7104.9|7107.3|7104.5|0
1629942840000|2021-08-26 01:54:00|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|0
1629942850000|2021-08-26 01:54:10|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|0
1629942860000|2021-08-26 01:54:20|7107.3|7104.5|7108.2|7105.4|7108.7|7105.9|7107.3|7104.5|2
1629942870000|2021-08-26 01:54:30|7107.7|7104.9|7107.3|7104.5|7107.7|7104.9|7107.2|7104.4|0
1629942890000|2021-08-26 01:54:50|7107.7|7104.9|7106.7|7103.9|7107.7|7104.9|7106.3|7103.5|3
1629942900000|2021-08-26 01:55:00|7106.8|7104|7106.2|7103.4|7107.3|7104.5|7106.2|7103.4|13
1629942910000|2021-08-26 01:55:10|7106.3|7103.5|7106.8|7104|7106.8|7104|7106.3|7103.5|10
1629942920000|2021-08-26 01:55:20|7106.3|7103.5|7106.4|7103.6|7106.8|7104|7106.3|7103.5|0
1629942930000|2021-08-26 01:55:30|7106.8|7104|7106.3|7103.5|7107.3|7104.5|7106.3|7103.5|5
1629942940000|2021-08-26 01:55:40|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|0
1629942950000|2021-08-26 01:55:50|7106.3|7103.5|7105.8|7103|7106.3|7103.5|7105.8|7103|2
1629942970000|2021-08-26 01:56:10|7105.3|7102.5|7105.3|7102.5|7105.3|7102.5|7104.8|7102|1
1629942980000|2021-08-26 01:56:20|7104.8|7102|7103.3|7100.5|7104.8|7102|7103.3|7100.5|5
1629942990000|2021-08-26 01:56:30|7103.4|7100.6|7103.3|7100.5|7103.8|7101|7103.3|7100.5|3
1629943010000|2021-08-26 01:56:50|7102.8|7100|7103.4|7100.6|7103.4|7100.6|7102.3|7099.5|10
1629943020000|2021-08-26 01:57:00|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|7102.3|7099.5|7
1629943030000|2021-08-26 01:57:10|7102.3|7099.5|7103.3|7100.5|7103.3|7100.5|7102.3|7099.5|4
1629943050000|2021-08-26 01:57:30|||||||||4
1629943060000|2021-08-26 01:57:40|7103.2|7100.4|7102.8|7100|7103.2|7100.4|7102.3|7099.5|0
1629943070000|2021-08-26 01:57:50|7102.3|7099.5|7103.3|7100.5|7103.3|7100.5|7102.3|7099.5|0
1629943100000|2021-08-26 01:58:20|7104.3|7101.5|7105.3|7102.5|7105.3|7102.5|7104.3|7101.5|3
1629943110000|2021-08-26 01:58:30|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|0
1629943120000|2021-08-26 01:58:40|7105.3|7102.5|7104.3|7101.5|7105.3|7102.5|7104.3|7101.5|0
1629943130000|2021-08-26 01:58:50|7104.4|7101.6|7103.8|7101|7104.8|7102|7103.3|7100.5|1
1629943140000|2021-08-26 01:59:00|7103.4|7100.6|7104.7|7101.9|7105.3|7102.5|7103.3|7100.5|5
1629943150000|2021-08-26 01:59:10|7104.3|7101.5|7103.3|7100.5|7104.8|7102|7103.3|7100.5|10
1629943160000|2021-08-26 01:59:20|7103.8|7101|7105.8|7103|7105.8|7103|7103.3|7100.5|4
1629943170000|2021-08-26 01:59:30|7105.3|7102.5|7104.3|7101.5|7105.3|7102.5|7104.3|7101.5|1
1629943200000|2021-08-26 02:00:00|7104.8|7102|7104.8|7102|7104.8|7102|7104.8|7102|0
1629943210000|2021-08-26 02:00:10|7104.9|7102.1|7107.3|7104.5|7107.3|7104.5|7104.9|7102.1|2
1629943220000|2021-08-26 02:00:20|7108.3|7105.5|7107.8|7105|7108.3|7105.5|7107.3|7104.5|1
1629943230000|2021-08-26 02:00:30|7107.3|7104.5|7106.8|7104|7107.3|7104.5|7106.8|7104|1
1629943240000|2021-08-26 02:00:40|7106.7|7103.9|7105.8|7103|7106.7|7103.9|7105.8|7103|0
1629943250000|2021-08-26 02:00:50|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|6
1629943260000|2021-08-26 02:01:00|7105.8|7103|7105.3|7102.5|7105.8|7103|7105.3|7102.5|0
1629943270000|2021-08-26 02:01:10|7106.1|7103.3|7105.8|7103|7106.3|7103.5|7105.8|7103|5
1629943280000|2021-08-26 02:01:20|7105.3|7102.5|7106.3|7103.5|7106.3|7103.5|7105.3|7102.5|0
1629943290000|2021-08-26 02:01:30|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|1
1629943300000|2021-08-26 02:01:40|7106.3|7103.5|7106.3|7103.5|7106.8|7104|7106.3|7103.5|6
1629943310000|2021-08-26 02:01:50|7106.1|7103.3|7105.2|7102.4|7106.1|7103.3|7105.2|7102.4|0
1629943320000|2021-08-26 02:02:00|7104.3|7101.5|7102.8|7100|7104.3|7101.5|7102.8|7100|2
1629943330000|2021-08-26 02:02:10|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|0
1629943340000|2021-08-26 02:02:20|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|1
1629943350000|2021-08-26 02:02:30|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7100.8|7098|0
1629943360000|2021-08-26 02:02:40|7101.1|7098.3|7100.8|7098|7101.1|7098.3|7100.3|7097.5|0
1629943370000|2021-08-26 02:02:50|7100.3|7097.5|7100.3|7097.5|7100.8|7098|7100.3|7097.5|0
1629943380000|2021-08-26 02:03:00|7100.4|7097.6|7101.8|7099|7101.8|7099|7100.3|7097.5|1
1629943390000|2021-08-26 02:03:10|7100.8|7098|7101.3|7098.5|7101.3|7098.5|7100.8|7098|1
1629943400000|2021-08-26 02:03:20|7101.8|7099|7101.3|7098.5|7101.8|7099|7101.3|7098.5|2
1629943410000|2021-08-26 02:03:30|7101.2|7098.4|7100.3|7097.5|7101.2|7098.4|7100.3|7097.5|1
1629943420000|2021-08-26 02:03:40|7100.4|7096.4|7099.8|7097|7100.4|7097|7098.9|7095.9|6
1629943430000|2021-08-26 02:03:50|7099.9|7097.1|7100.3|7097.5|7100.3|7097.5|7099.8|7097|5
1629943440000|2021-08-26 02:04:00|7099.8|7097|7098.8|7096|7099.8|7097|7098.8|7096|0
1629943450000|2021-08-26 02:04:10|7098.3|7095.5|7096.3|7093.5|7098.3|7095.5|7096.3|7093.5|1
1629943460000|2021-08-26 02:04:20|7096.4|7093.6|7096.3|7093.5|7096.8|7094|7096.3|7093.5|0
1629943470000|2021-08-26 02:04:30|7096.4|7093.6|7096.3|7093.5|7096.4|7093.6|7096.3|7093.5|0
1629943480000|2021-08-26 02:04:40|7096.2|7093.4|7095.8|7093|7096.2|7093.4|7095.3|7092.5|0
1629943490000|2021-08-26 02:04:50|7096.4|7092.4|7095.3|7092.5|7096.4|7093|7095.3|7092.4|0
1629943510000|2021-08-26 02:05:10|7094.8|7092|7094.8|7092|7094.8|7092|7094.8|7092|0
1629943520000|2021-08-26 02:05:20|7094.4|7091.6|7094.4|7091.6|7094.8|7092|7094.3|7091.5|7
1629943530000|2021-08-26 02:05:30|7094.3|7091.5|7094.8|7092|7094.8|7092|7094.3|7091.5|1
1629943540000|2021-08-26 02:05:40|7094.3|7091.5|7093.8|7091|7094.3|7091.5|7093.8|7091|2
1629943550000|2021-08-26 02:05:50|7094.2|7091.4|7094.3|7091.5|7094.3|7091.5|7094.2|7091.4|1
1629943560000|2021-08-26 02:06:00|7094.6|7091.8|7093.3|7090.5|7094.6|7091.8|7093.3|7090.5|0
1629943570000|2021-08-26 02:06:10|7093.8|7091|7095.3|7092.5|7096.3|7093.5|7093.8|7091|3
1629943580000|2021-08-26 02:06:20|7096.3|7093.5|7096.8|7094|7096.8|7094|7096.3|7093.5|1
1629943590000|2021-08-26 02:06:30|7096.3|7093.5|7096.8|7094|7096.8|7094|7096.3|7093.5|0
1629943600000|2021-08-26 02:06:40|7096.7|7093.9|7094.3|7091.5|7096.7|7093.9|7094.3|7091.5|4
1629943610000|2021-08-26 02:06:50|7093.4|7090.6|7093.3|7090.5|7094.8|7092|7093.3|7090.5|3
1629943630000|2021-08-26 02:07:10|7091.8|7089|7092.8|7090|7093.3|7090.5|7091.8|7089|5
1629943640000|2021-08-26 02:07:20|7092.7|7089.9|7092.3|7089.5|7092.7|7089.9|7092.3|7089.5|0
1629943650000|2021-08-26 02:07:30|7091.8|7089|7092.4|7089.6|7092.4|7089.6|7091.8|7089|0
1629943660000|2021-08-26 02:07:40|7093.3|7090.5|7093.8|7091|7093.8|7091|7093.3|7090.5|1
1629943670000|2021-08-26 02:07:50|7093.7|7090.9|7093.3|7090.5|7093.7|7090.9|7093.3|7090.5|0
1629943680000|2021-08-26 02:08:00|7092.3|7089.5|7092.3|7089.5|7092.4|7089.6|7092.3|7089.5|3
1629943690000|2021-08-26 02:08:10|7091.8|7089|7092.8|7090|7092.8|7090|7091.8|7089|0
1629943700000|2021-08-26 02:08:20|7093.2|7090.4|7093.3|7090.5|7093.3|7090.5|7092.8|7090|0
1629943720000|2021-08-26 02:08:40|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|1
1629943730000|2021-08-26 02:08:50|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|7093.3|7090.5|0
1629943740000|2021-08-26 02:09:00|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|0
1629943770000|2021-08-26 02:09:30|||||||||17
1629943780000|2021-08-26 02:09:40|7092.3|7089.5|7091.3|7088.5|7092.3|7089.5|7090.3|7087.5|12
1629943790000|2021-08-26 02:09:50|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|7090.3|7087.5|7
1629943800000|2021-08-26 02:10:00|7090.8|7088|7090.8|7088|7091.3|7088.5|7089.8|7087|14
1629943810000|2021-08-26 02:10:10|7091.2|7088.4|7091.4|7088.6|7091.4|7088.6|7091.2|7088.4|1
1629943820000|2021-08-26 02:10:20|7092.3|7089.5|7091.4|7088.6|7092.3|7089.5|7091.3|7088.5|0
1629943830000|2021-08-26 02:10:30|7091.8|7089|7091.8|7089|7091.9|7089.1|7091.7|7088.9|2
1629943840000|2021-08-26 02:10:40|7091.7|7088.9|7091.8|7089|7091.8|7089|7091.7|7088.9|2
1629943850000|2021-08-26 02:10:50|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|0
1629943860000|2021-08-26 02:11:00|7091.8|7089|7092.2|7089.4|7092.2|7089.4|7091.2|7088.4|25
1629943870000|2021-08-26 02:11:10|7091.7|7088.9|7092.7|7089.9|7092.8|7090|7091.7|7088.9|1
1629943880000|2021-08-26 02:11:20|7093.2|7090.4|7092.7|7089.9|7093.4|7090.6|7092.2|7089.4|35
1629943900000|2021-08-26 02:11:40|7092.3|7089.5|7092.2|7089.4|7092.3|7089.5|7092.2|7089.4|6
1629943910000|2021-08-26 02:11:50|7091.8|7089|7089.2|7086.4|7091.8|7089|7089.1|7086.3|24
1629943920000|2021-08-26 02:12:00|7089.6|7086.8|7090.1|7087.3|7090.1|7087.3|7089.6|7086.8|4
1629943940000|2021-08-26 02:12:20|7090.6|7087.8|7092.1|7089.3|7092.1|7089.3|7090.6|7087.8|3
1629943950000|2021-08-26 02:12:30|7092.2|7089.4|7092.7|7089.9|7092.7|7089.9|7092.2|7089.4|0
1629943960000|2021-08-26 02:12:40|7093.6|7090.8|7094.1|7091.3|7094.2|7091.4|7093.6|7090.8|0
1629943980000|2021-08-26 02:13:00|7094.2|7091.4|7095.1|7092.3|7095.7|7092.9|7094.1|7091.3|10
1629943990000|2021-08-26 02:13:10|7094.6|7091.8|7094.7|7091.9|7094.7|7091.9|7094.6|7091.8|0
1629944000000|2021-08-26 02:13:20|7095.6|7092.8|7096.1|7093.3|7096.1|7093.3|7095.1|7092.3|2
1629944010000|2021-08-26 02:13:30|||||||||1
1629944020000|2021-08-26 02:13:40|7095.6|7092.8|7095.1|7092.3|7095.7|7092.9|7095.1|7092.3|8
1629944030000|2021-08-26 02:13:50|7094.6|7091.8|7094.1|7091.3|7094.8|7091.9|7094.1|7090.8|3
1629944040000|2021-08-26 02:14:00|7094.7|7091.9|7093.7|7090.9|7094.8|7091.9|7093.7|7090.8|0
1629944060000|2021-08-26 02:14:20|7094.1|7091.3|7093.7|7090.9|7094.1|7091.3|7093.6|7090.8|0
1629944070000|2021-08-26 02:14:30|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|0
1629944090000|2021-08-26 02:14:50|7094.6|7091.8|7095.2|7092.4|7095.7|7092.9|7094.6|7091.8|7
1629944100000|2021-08-26 02:15:00|7095.1|7092.3|7095.7|7092.9|7095.7|7092.9|7095.1|7092.3|0
1629944110000|2021-08-26 02:15:10|7096.2|7093.4|7096.1|7093.3|7097.1|7094.3|7096.1|7093.3|0
1629944120000|2021-08-26 02:15:20|7095.6|7092.8|7095.1|7092.3|7095.6|7092.8|7095.1|7092.3|0
1629944150000|2021-08-26 02:15:50|7095|7092.2|7094.2|7091.4|7095|7092.2|7094.1|7091.3|0
1629944160000|2021-08-26 02:16:00|7094.1|7091.3|7093.1|7090.3|7094.1|7091.3|7093.1|7090.3|0
1629944190000|2021-08-26 02:16:30|7093.2|7090.4|7093.1|7090.3|7093.7|7090.9|7093.1|7090.3|1
1629944200000|2021-08-26 02:16:40|7093.2|7090.4|7093.7|7090.9|7093.7|7090.9|7093.1|7090.3|0
1629944210000|2021-08-26 02:16:50|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|2
1629944220000|2021-08-26 02:17:00|7092.7|7089.9|7092.7|7089.9|7093.8|7090.4|7092.7|7089.8|2
1629944230000|2021-08-26 02:17:10|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|0
1629944250000|2021-08-26 02:17:30|7093.2|7090.4|7093.1|7090.3|7093.2|7090.4|7093.1|7090.3|0
1629944280000|2021-08-26 02:18:00|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|0
1629944290000|2021-08-26 02:18:10|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|0
1629944300000|2021-08-26 02:18:20|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|0
1629944320000|2021-08-26 02:18:40|7093.2|7090.4|7094.1|7091.3|7094.2|7091.4|7093.2|7090.4|0
1629944330000|2021-08-26 02:18:50|7094.2|7091.4|7095.2|7092.4|7095.2|7092.4|7094.2|7091.4|0
1629944340000|2021-08-26 02:19:00|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|0
1629944350000|2021-08-26 02:19:10|7095.1|7092.3|7095.1|7092.3|7095.1|7092.3|7095.1|7092.3|0
1629944360000|2021-08-26 02:19:20|7095.2|7092.4|7095.2|7092.4|7095.2|7092.4|7095.2|7092.4|0
1629944370000|2021-08-26 02:19:30|7095.1|7092.3|7094.2|7091.4|7095.1|7092.3|7094.1|7091.3|1
1629944380000|2021-08-26 02:19:40|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|0
1629944390000|2021-08-26 02:19:50|7093.6|7090.8|7094.1|7091.3|7094.8|7091.4|7092.7|7089.9|0
1629944400000|2021-08-26 02:20:00|7094.2|7091.4|7094.1|7091.3|7094.8|7091.4|7094.1|7090.8|0
1629944410000|2021-08-26 02:20:10|7094.2|7091.4|7096.2|7093.4|7096.2|7093.4|7094.1|7091.3|0
1629944420000|2021-08-26 02:20:20|7096.1|7093.3|7096.2|7093.4|7096.2|7093.4|7095.6|7092.8|3
1629944460000|2021-08-26 02:21:00|7096.1|7093.3|7095.7|7092.9|7096.1|7093.3|7095.6|7092.8|2
1629944510000|2021-08-26 02:21:50|7094.7|7091.9|7094.2|7091.4|7094.7|7091.9|7094.2|7091.4|0
1629944520000|2021-08-26 02:22:00|7094.1|7091.3|7094.7|7091.9|7094.7|7091.9|7094.1|7091.3|0
1629944530000|2021-08-26 02:22:10|7094.1|7091.3|7094.1|7091.3|7094.2|7091.4|7094.1|7091.3|1
1629944550000|2021-08-26 02:22:30|7093.6|7090.8|7093.1|7090.3|7093.6|7090.8|7093.1|7090.3|0
1629944560000|2021-08-26 02:22:40|7093.2|7090.4|7093.6|7090.8|7094.1|7091.3|7093.2|7090.4|0
1629944570000|2021-08-26 02:22:50|7094.1|7091.3|7093.1|7090.3|7094.1|7091.3|7093.1|7090.3|0
1629944590000|2021-08-26 02:23:10|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|0
1629944600000|2021-08-26 02:23:20|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|14
1629944610000|2021-08-26 02:23:30|7092.7|7089.9|7093.5|7090.7|7093.7|7090.9|7092.7|7089.9|5
1629944620000|2021-08-26 02:23:40|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|0
1629944630000|2021-08-26 02:23:50|7093.5|7090.7|7093.1|7090.3|7093.5|7090.7|7093.1|7090.3|0
1629944640000|2021-08-26 02:24:00|7093.5|7090.7|7093.1|7090.3|7094.2|7090.7|7093.1|7090.2|5
1629944650000|2021-08-26 02:24:10|7092.7|7089.9|7092.7|7089.9|7093.2|7090.4|7092.7|7089.9|2
1629944670000|2021-08-26 02:24:30|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|0
1629944680000|2021-08-26 02:24:40|7093.2|7089.2|7092.7|7089.9|7093.2|7090.3|7092.1|7089.2|5
1629944690000|2021-08-26 02:24:50|7091.2|7088.4|7092.2|7089.4|7092.2|7089.4|7091.2|7088.4|9
1629944700000|2021-08-26 02:25:00|7092.1|7089.3|7092.1|7089.3|7092.1|7089.3|7092.1|7089.3|0
1629944710000|2021-08-26 02:25:10|7092.2|7089.4|7092.1|7089.3|7092.2|7089.4|7092.1|7089.3|0
1629944730000|2021-08-26 02:25:30|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|0
1629944740000|2021-08-26 02:25:40|7092.7|7089.9|7093.1|7090.3|7093.1|7090.3|7092.7|7089.9|0
1629944750000|2021-08-26 02:25:50|7093.2|7090.4|7094.1|7091.3|7094.6|7091.8|7093.2|7090.4|0
1629944760000|2021-08-26 02:26:00|7094.2|7091.4|7094.1|7091.3|7094.2|7091.4|7093.7|7090.9|0
1629944770000|2021-08-26 02:26:10|7094.2|7091.4|7094.8|7092|7094.8|7092|7094.2|7091.4|2
1629944780000|2021-08-26 02:26:20|7095.6|7092.8|7096.1|7093.3|7096.1|7093.3|7095.6|7092.8|1
1629944800000|2021-08-26 02:26:40|7096.5|7093.7|7096.1|7093.3|7096.6|7093.8|7096.1|7093.3|3
1629944810000|2021-08-26 02:26:50|7095.7|7092.9|7096.2|7093.4|7096.6|7093.8|7095.1|7092.3|3
1629944820000|2021-08-26 02:27:00|7096.6|7093.8|7096.7|7093.9|7096.7|7093.9|7096.6|7093.8|3
1629944830000|2021-08-26 02:27:10|7096.6|7093.8|7095.1|7092.3|7096.6|7093.8|7095.1|7092.3|3
1629944840000|2021-08-26 02:27:20|7095|7092.2|7094.2|7091.4|7095|7092.2|7094.1|7091.3|0
1629944850000|2021-08-26 02:27:30|7094.7|7091.9|7094.7|7091.9|7094.7|7091.9|7094.7|7091.9|0
1629944860000|2021-08-26 02:27:40|7094.2|7091.4|7094.1|7091.3|7094.7|7091.9|7094.1|7091.3|0
1629944880000|2021-08-26 02:28:00|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|0
1629944890000|2021-08-26 02:28:10|7093.3|7090.5|7094.7|7091.9|7094.7|7091.9|7093.3|7090.5|0
1629944920000|2021-08-26 02:28:40|7094.6|7091.8|7093.2|7090.4|7094.6|7091.8|7093.1|7090.3|10
1629944930000|2021-08-26 02:28:50|7093.1|7090.3|7093.2|7090.4|7093.2|7090.4|7093.1|7090.3|0
1629944940000|2021-08-26 02:29:00|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|7093.1|7090.3|0
1629944960000|2021-08-26 02:29:20|7093.2|7090.4|7093.1|7090.3|7093.2|7090.4|7093.1|7090.3|0
1629944970000|2021-08-26 02:29:30|7093.7|7089.7|7093.1|7090.3|7093.7|7090.3|7093.1|7089.7|0
1629945000000|2021-08-26 02:30:00|7092.1|7089.3|7092.1|7089.3|7092.7|7089.3|7091.6|7088.7|0
1629945010000|2021-08-26 02:30:10|7092.2|7089.4|7092.1|7089.3|7092.2|7089.4|7092.1|7089.3|1
1629945020000|2021-08-26 02:30:20|7092.2|7089.4|7093.1|7090.3|7093.1|7090.3|7092.2|7089.4|3
1629945030000|2021-08-26 02:30:30|7093|7090.2|7092.6|7089.8|7093.1|7090.3|7092.1|7089.3|0
1629945040000|2021-08-26 02:30:40|7093.1|7090.3|7093.1|7090.3|7094.1|7091.3|7093.1|7090.3|3
1629945050000|2021-08-26 02:30:50|7093.7|7089.7|7093.6|7090.8|7093.7|7090.8|7093.1|7089.7|0
1629945070000|2021-08-26 02:31:10|7094.7|7090.7|7094.6|7091.8|7094.7|7091.8|7093.7|7090.7|0
1629945080000|2021-08-26 02:31:20|7094.1|7091.3|7094.1|7091.3|7094.2|7091.4|7094.1|7091.3|0
1629945090000|2021-08-26 02:31:30|7094.2|7091.4|7092.7|7089.9|7094.2|7091.4|7092.7|7089.9|3
1629945100000|2021-08-26 02:31:40|7093.1|7090.3|7093.2|7090.4|7093.6|7090.8|7093.1|7090.3|0
1629945110000|2021-08-26 02:31:50|7093.7|7090.9|7094.2|7091.4|7094.2|7091.4|7093.7|7090.9|0
1629945120000|2021-08-26 02:32:00|7094.1|7091.3|7094.7|7090.7|7094.7|7091.8|7094.1|7090.3|2
1629945130000|2021-08-26 02:32:10|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|0
1629945140000|2021-08-26 02:32:20|7094.2|7091.4|7094.2|7091.4|7094.2|7091.4|7093.7|7090.9|0
1629945150000|2021-08-26 02:32:30|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|0
1629945170000|2021-08-26 02:32:50|7094.2|7091.4|7094.6|7091.8|7094.6|7091.8|7093.7|7090.9|1
1629945180000|2021-08-26 02:33:00|7095.2|7092.4|7095.2|7092.4|7095.2|7092.4|7095.2|7092.4|0
1629945210000|2021-08-26 02:33:30|7095.7|7092.9|7097.1|7094.3|7097.2|7094.4|7095.7|7092.9|4
1629945240000|2021-08-26 02:34:00|7097.2|7094.4|7096.6|7093.8|7097.2|7094.4|7096.6|7093.8|0
1629945270000|2021-08-26 02:34:30|7096.2|7093.4|7096.1|7093.3|7096.2|7093.4|7096.1|7093.3|0
1629945280000|2021-08-26 02:34:40|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|0
1629945290000|2021-08-26 02:34:50|7095.8|7093|7097.2|7094.4|7097.2|7094.4|7095.8|7093|2
1629945300000|2021-08-26 02:35:00|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|0
1629945310000|2021-08-26 02:35:10|7096.2|7093.4|7096.2|7093.4|7096.2|7093.4|7096.2|7093.4|0
1629945320000|2021-08-26 02:35:20|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|0
1629945330000|2021-08-26 02:35:30|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|0
1629945340000|2021-08-26 02:35:40|7097.6|7094.8|7096.7|7093.9|7097.6|7094.8|7096.7|7093.9|0
1629945350000|2021-08-26 02:35:50|7098.7|7095.9|7098.1|7095.3|7098.7|7095.9|7097.6|7094.8|10
1629945360000|2021-08-26 02:36:00|7097.6|7094.8|7097.7|7094.9|7098.2|7095.4|7097.6|7094.8|1
1629945370000|2021-08-26 02:36:10|7097.8|7095|7098.2|7095.4|7098.7|7095.9|7097.8|7095|11
1629945380000|2021-08-26 02:36:20|7098.7|7095.9|7100.2|7097.4|7100.2|7097.4|7098.7|7095.9|4
1629945390000|2021-08-26 02:36:30|7101.1|7098.3|7100.6|7097.8|7101.1|7098.3|7100.6|7097.8|5
1629945400000|2021-08-26 02:36:40|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|0
1629945410000|2021-08-26 02:36:50|7099.7|7096.9|7100.2|7097.4|7100.2|7097.4|7099.7|7096.9|0
1629945420000|2021-08-26 02:37:00|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|3
1629945430000|2021-08-26 02:37:10|7099.6|7096.8|7098.7|7095.9|7099.6|7096.8|7098.7|7095.9|1
1629945440000|2021-08-26 02:37:20|7099.2|7096.4|7098.2|7095.4|7099.2|7096.4|7098.1|7095.3|0
1629945450000|2021-08-26 02:37:30|7098.7|7095.9|7099.1|7096.3|7100.1|7097.3|7098.7|7095.9|0
1629945460000|2021-08-26 02:37:40|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|1
1629945470000|2021-08-26 02:37:50|7100.2|7097.4|7100.7|7097.9|7101.1|7098.3|7100.1|7097.3|1
1629945480000|2021-08-26 02:38:00|7101.1|7098.3|7100.6|7097.8|7101.1|7098.3|7100.6|7097.8|1
1629945500000|2021-08-26 02:38:20|7100.1|7097.3|7099.2|7096.4|7100.1|7097.3|7099.1|7096.3|0
1629945510000|2021-08-26 02:38:30|7099.1|7096.3|7099.6|7096.8|7100.1|7097.3|7098.7|7095.9|0
1629945520000|2021-08-26 02:38:40|7100.1|7097.3|7099.6|7096.8|7100.6|7097.8|7099.6|7096.8|1
1629945530000|2021-08-26 02:38:50|7100.1|7097.3|7099.6|7096.8|7100.1|7097.3|7099.6|7096.8|0
1629945550000|2021-08-26 02:39:10|7100.1|7097.3|7099.6|7096.8|7100.1|7097.3|7099.6|7096.8|0
1629945560000|2021-08-26 02:39:20|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|7099.1|7096.3|0
1629945570000|2021-08-26 02:39:30|7099.1|7096.3|7099.1|7096.3|7099.2|7096.4|7099.1|7096.3|0
1629945590000|2021-08-26 02:39:50|7099.6|7096.8|7099.6|7096.8|7100.1|7097.3|7099.6|7096.8|1
1629945600000|2021-08-26 02:40:00|7100.1|7097.3|7100.6|7097.8|7100.7|7097.9|7100.1|7097.3|0
1629945610000|2021-08-26 02:40:10|7101.1|7098.3|7100.2|7097.4|7101.1|7098.3|7100.2|7097.4|0
1629945620000|2021-08-26 02:40:20|7100.1|7097.3|7100.2|7097.4|7100.2|7097.4|7100.1|7097.3|0
1629945630000|2021-08-26 02:40:30|7100.7|7097.9|7100.1|7097.3|7100.7|7097.9|7100.1|7097.3|0
1629945640000|2021-08-26 02:40:40|7099.1|7096.3|7099.2|7096.4|7099.2|7096.4|7099.1|7096.3|2
1629945650000|2021-08-26 02:40:50|7099.1|7096.3|7098.1|7095.3|7099.1|7096.3|7098.1|7095.3|0
1629945660000|2021-08-26 02:41:00|7098.6|7095.8|7099.2|7096.4|7099.2|7096.4|7098.1|7095.3|2
1629945670000|2021-08-26 02:41:10|7099.1|7096.3|7099.2|7096.4|7099.2|7096.4|7099.1|7096.3|0
1629945680000|2021-08-26 02:41:20|7100.1|7097.3|7100.2|7097.4|7100.2|7097.4|7100.1|7097.3|3
1629945700000|2021-08-26 02:41:40|7101.2|7098.4|7100.2|7097.4|7101.2|7098.4|7100.1|7097.3|4
1629945710000|2021-08-26 02:41:50|||||||||2
1629945730000|2021-08-26 02:42:10|7100.1|7097.3|7099.6|7096.8|7100.2|7097.4|7099.6|7096.8|1
1629945750000|2021-08-26 02:42:30|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|2
1629945760000|2021-08-26 02:42:40|7098.1|7095.3|7097.6|7094.8|7098.1|7095.3|7097.6|7094.8|2
1629945770000|2021-08-26 02:42:50|7098.2|7095.4|7098.2|7095.4|7098.2|7095.4|7098.2|7095.4|0
1629945780000|2021-08-26 02:43:00|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|7098.2|7095.4|4
1629945790000|2021-08-26 02:43:10|7099.2|7096.4|7100.7|7097.9|7100.7|7097.9|7099.2|7096.4|1
1629945800000|2021-08-26 02:43:20|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|1
1629945810000|2021-08-26 02:43:30|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|0
1629945820000|2021-08-26 02:43:40|7099.6|7096.8|7100.2|7097.4|7100.2|7097.4|7099.2|7096.4|0
1629945830000|2021-08-26 02:43:50|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|11
1629945840000|2021-08-26 02:44:00|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|0
1629945860000|2021-08-26 02:44:20|7100.1|7097.3|7099.6|7096.8|7100.1|7097.3|7099.6|7096.8|0
1629945870000|2021-08-26 02:44:30|7099.2|7096.4|7099.7|7096.9|7099.7|7096.9|7099.2|7096.4|0
1629945880000|2021-08-26 02:44:40|7099.2|7096.4|7098.7|7095.9|7099.2|7096.4|7098.7|7095.9|7
1629945890000|2021-08-26 02:44:50|7099.6|7096.8|7099.2|7096.4|7099.6|7096.8|7099.1|7096.3|14
1629945900000|2021-08-26 02:45:00|7099.1|7096.3|7098.7|7095.9|7099.1|7096.3|7098.7|7095.9|10
1629945910000|2021-08-26 02:45:10|||||||||1
1629945920000|2021-08-26 02:45:20|||||||||10
1629945930000|2021-08-26 02:45:30|||||||||1
1629945940000|2021-08-26 02:45:40|7099.2|7096.4|7098.7|7095.9|7099.2|7096.4|7098.7|7095.9|19
1629945960000|2021-08-26 02:46:00|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|0
1629946010000|2021-08-26 02:46:50|7098.7|7095.9|7098.2|7095.4|7098.7|7095.9|7098.2|7095.4|2
1629946020000|2021-08-26 02:47:00|7097.8|7095|7098.3|7095.5|7098.3|7095.5|7097.8|7095|12
1629946030000|2021-08-26 02:47:10|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|0
1629946040000|2021-08-26 02:47:20|7098.8|7096|7098.7|7095.9|7098.8|7096|7098.7|7095.9|0
1629946050000|2021-08-26 02:47:30|7098.8|7096|7099.8|7097|7099.8|7097|7098.8|7096|0
1629946060000|2021-08-26 02:47:40|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|0
1629946090000|2021-08-26 02:48:10|7099.7|7096.9|7100.3|7097.5|7100.3|7097.5|7099.7|7096.9|1
1629946140000|2021-08-26 02:49:00|7100.8|7098|7102.2|7099.4|7102.7|7099.9|7100.8|7098|3
1629946150000|2021-08-26 02:49:10|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|2
1629946160000|2021-08-26 02:49:20|7102.8|7100|7102.7|7099.9|7102.8|7100|7102.7|7099.9|2
1629946170000|2021-08-26 02:49:30|7102.8|7100|7102.8|7100|7102.8|7100|7102.7|7099.9|2
1629946180000|2021-08-26 02:49:40|7102.7|7099.9|7102.8|7100|7102.8|7100|7102.7|7099.9|0
1629946190000|2021-08-26 02:49:50|||||||||10
1629946200000|2021-08-26 02:50:00|7104.2|7101.4|7103.7|7100.9|7104.2|7101.4|7103.7|7100.9|0
1629946210000|2021-08-26 02:50:10|7103.2|7100.4|7103.3|7100.5|7103.3|7100.5|7103.2|7100.4|0
1629946220000|2021-08-26 02:50:20|7103.6|7100.8|7102.8|7100|7103.6|7100.8|7102.7|7099.9|0
1629946230000|2021-08-26 02:50:30|7103.2|7100.4|7103.7|7100.9|7103.7|7100.9|7103.2|7100.4|0
1629946240000|2021-08-26 02:50:40|7103.8|7101|7103.8|7101|7103.8|7101|7103.8|7101|0
1629946250000|2021-08-26 02:50:50|7104.3|7101.5|7104.8|7102|7105.7|7102.9|7104.3|7101.5|71
1629946260000|2021-08-26 02:51:00|7105.3|7102.5|7104.8|7102|7105.3|7102.5|7104.3|7101.5|3
1629946270000|2021-08-26 02:51:10|7104.3|7101.5|7105.8|7103|7105.8|7103|7104.3|7101.5|2
1629946280000|2021-08-26 02:51:20|7106.3|7103.5|7105.8|7103|7106.3|7103.5|7105.8|7103|1
1629946290000|2021-08-26 02:51:30|7105.3|7102.5|7105.3|7102.5|7106.9|7104.1|7105.3|7102.5|199
1629946300000|2021-08-26 02:51:40|7105.4|7102.6|7105.8|7103|7106.4|7103.6|7105.4|7102.6|69
1629946310000|2021-08-26 02:51:50|||||||||1
1629946320000|2021-08-26 02:52:00|7105.9|7103.1|7105.8|7103|7106.3|7103.5|7105.8|7103|13
1629946330000|2021-08-26 02:52:10|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|0
1629946340000|2021-08-26 02:52:20|7106.7|7103.9|7106.8|7104|7106.8|7104|7106.7|7103.9|1
1629946350000|2021-08-26 02:52:30|7106.5|7103.7|7106.9|7104.1|7106.9|7104.1|7106.5|7103.7|0
1629946360000|2021-08-26 02:52:40|7107.3|7104.5|7106.8|7104|7107.3|7104.5|7106.8|7104|0
1629946370000|2021-08-26 02:52:50|7106.9|7104.1|7106.8|7104|7106.9|7104.1|7106.8|7104|0
1629946380000|2021-08-26 02:53:00|7106.9|7104.1|7106.3|7103.5|7106.9|7104.1|7106.3|7103.5|2
1629946390000|2021-08-26 02:53:10|7106.4|7103.6|7106.3|7103.5|7106.4|7103.6|7106.3|7103.5|0
1629946400000|2021-08-26 02:53:20|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.3|7103.5|0
1629946410000|2021-08-26 02:53:30|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|7106.3|7103.5|0
1629946420000|2021-08-26 02:53:40|||||||||1
1629946430000|2021-08-26 02:53:50|||||||||1
1629946450000|2021-08-26 02:54:10|7105.4|7102.6|7105.3|7102.5|7105.4|7102.6|7105.3|7102.5|1
1629946480000|2021-08-26 02:54:40|7104.8|7102|7104.8|7102|7104.8|7102|7104.8|7102|0
1629946490000|2021-08-26 02:54:50|7105.7|7102.9|7105.8|7103|7105.8|7103|7105.7|7102.9|2
1629946500000|2021-08-26 02:55:00|7106.7|7103.9|7108.4|7105.6|7108.4|7105.6|7106.7|7103.9|3
1629946510000|2021-08-26 02:55:10|7107.8|7105|7108.9|7106.1|7108.9|7106.1|7107.8|7105|9
1629946520000|2021-08-26 02:55:20|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.3|7106.5|0
1629946530000|2021-08-26 02:55:30|7109.9|7107.1|7110.3|7107.5|7110.3|7107.5|7109.9|7107.1|0
1629946540000|2021-08-26 02:55:40|7110.9|7108.1|7108.9|7106.1|7110.9|7108.1|7108.9|7106.1|52
1629946550000|2021-08-26 02:55:50|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|1
1629946560000|2021-08-26 02:56:00|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|1
1629946570000|2021-08-26 02:56:10|7109.4|7106.6|7109.4|7106.6|7109.8|7107|7109.4|7106.6|0
1629946580000|2021-08-26 02:56:20|7109.5|7106.7|7109.9|7107.1|7109.9|7107.1|7109.5|7106.7|20
1629946590000|2021-08-26 02:56:30|7109.5|7106.7|7109.4|7106.6|7109.9|7107.1|7109.4|7106.6|6
1629946600000|2021-08-26 02:56:40|7109.3|7106.5|7109.9|7107.1|7109.9|7107.1|7109.3|7106.5|2
1629946610000|2021-08-26 02:56:50|7109.8|7107|7109.3|7106.5|7109.9|7107.1|7109.3|7106.5|1
1629946620000|2021-08-26 02:57:00|7109.4|7106.6|7110.9|7108.1|7110.9|7108.1|7109.4|7106.6|25
1629946630000|2021-08-26 02:57:10|7111.4|7108.6|7110.9|7108.1|7111.4|7108.6|7110.9|7108.1|0
1629946640000|2021-08-26 02:57:20|7110.4|7107.6|7110.4|7107.6|7110.4|7107.6|7109.9|7107.1|5
1629946650000|2021-08-26 02:57:30|7109.9|7107.1|7109.4|7106.6|7109.9|7107.1|7109.4|7106.6|0
1629946660000|2021-08-26 02:57:40|||||||||1
1629946670000|2021-08-26 02:57:50|7110|7106|7109.4|7106.6|7110|7106.6|7109.4|7106|0
1629946720000|2021-08-26 02:58:40|7109.3|7106.5|7108.9|7106.1|7109.3|7106.5|7108.9|7106.1|1
1629946740000|2021-08-26 02:59:00|7108.8|7106|7109.9|7107.1|7109.9|7107.1|7108.8|7106|3
1629946750000|2021-08-26 02:59:10|7109.4|7106.6|7109.4|7106.6|7109.9|7107.1|7109.4|7106.6|4
1629946760000|2021-08-26 02:59:20|||||||||7
1629946770000|2021-08-26 02:59:30|||||||||1
1629946780000|2021-08-26 02:59:40|7109.5|7106.7|7110.4|7107.6|7110.4|7107.6|7109.5|7106.7|0
1629946800000|2021-08-26 03:00:00|7110.3|7107.5|7109.4|7106.6|7110.3|7107.5|7109.3|7106.5|1
1629946810000|2021-08-26 03:00:10|7109.3|7106.5|7109.4|7106.6|7109.4|7106.6|7109.3|7106.5|0
1629946820000|2021-08-26 03:00:20|7109.3|7106.5|7108.9|7106.1|7109.3|7106.5|7108.8|7106|9
1629946840000|2021-08-26 03:00:40|7109.9|7107.1|7110.4|7107.6|7110.4|7107.6|7109.8|7107|1
1629946860000|2021-08-26 03:01:00|7109.8|7107|7110.9|7108.1|7110.9|7108.1|7109.8|7107|6
1629946870000|2021-08-26 03:01:10|7110.4|7107.6|7109.4|7106.6|7110.4|7107.6|7109.4|7106.6|0
1629946880000|2021-08-26 03:01:20|7109.9|7107.1|7110.4|7107.6|7110.4|7107.6|7109.9|7107.1|0
1629946900000|2021-08-26 03:01:40|7110.3|7107.5|7109.4|7106.6|7110.4|7107.6|7109.4|7106.6|0
1629946910000|2021-08-26 03:01:50|7109.9|7107.1|7110.4|7107.6|7110.4|7107.6|7109.8|7107|0
1629946920000|2021-08-26 03:02:00|7110.3|7107.5|7109.9|7107.1|7110.3|7107.5|7109.4|7106.6|0
1629946930000|2021-08-26 03:02:10|7109.8|7107|7109.4|7106.6|7109.8|7107|7109.4|7106.6|0
1629946960000|2021-08-26 03:02:40|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|0
1629946970000|2021-08-26 03:02:50|7108.8|7106|7108.8|7106|7108.9|7106.1|7108.8|7106|1
1629946980000|2021-08-26 03:03:00|7108.9|7106.1|7108.8|7106|7108.9|7106.1|7108.8|7106|0
1629946990000|2021-08-26 03:03:10|7108.9|7106.1|7109.3|7106.5|7109.3|7106.5|7108.8|7106|4
1629947000000|2021-08-26 03:03:20|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|2
1629947010000|2021-08-26 03:03:30|7109.3|7106.5|7109.4|7106.6|7109.4|7106.6|7109.3|7106.5|0
1629947020000|2021-08-26 03:03:40|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.8|7105|1
1629947030000|2021-08-26 03:03:50|7107.8|7105|7107.9|7105.1|7107.9|7105.1|7107.4|7104.6|0
1629947040000|2021-08-26 03:04:00|7107|7104.2|7106.9|7104.1|7107|7104.2|7106.9|7104.1|3
1629947050000|2021-08-26 03:04:10|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|1
1629947060000|2021-08-26 03:04:20|7105.9|7103.1|7105.4|7102.6|7105.9|7103.1|7105.4|7102.6|0
1629947070000|2021-08-26 03:04:30|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7
1629947080000|2021-08-26 03:04:40|7104.9|7102.1|7104.4|7101.6|7104.9|7102.1|7104.4|7101.6|1
1629947090000|2021-08-26 03:04:50|7103.9|7101.1|7103.5|7100.7|7103.9|7101.1|7103.4|7100.6|0
1629947100000|2021-08-26 03:05:00|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|1
1629947110000|2021-08-26 03:05:10|7103|7100.2|7102.9|7100.1|7103.9|7101.1|7102.9|7100.1|4
1629947130000|2021-08-26 03:05:30|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|0
1629947140000|2021-08-26 03:05:40|7102.9|7100.1|7103.4|7100.6|7103.4|7100.6|7102.9|7100.1|0
1629947150000|2021-08-26 03:05:50|7103.3|7100.5|7104.4|7101.6|7104.4|7101.6|7103.3|7100.5|2
1629947170000|2021-08-26 03:06:10|7104.9|7102.1|7105.9|7103.1|7105.9|7103.1|7104.9|7102.1|0
1629947180000|2021-08-26 03:06:20|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|0
1629947190000|2021-08-26 03:06:30|7106.9|7104.1|7105.8|7103|7106.9|7104.1|7105.8|7103|0
1629947210000|2021-08-26 03:06:50|7105.3|7102.5|7105.4|7102.6|7105.4|7102.6|7105.3|7102.5|7
1629947220000|2021-08-26 03:07:00|7105.9|7103.1|7105.4|7102.6|7105.9|7103.1|7105.4|7102.6|0
1629947230000|2021-08-26 03:07:10|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|0
1629947250000|2021-08-26 03:07:30|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|0
1629947260000|2021-08-26 03:07:40|7105.4|7102.6|7105.9|7103.1|7105.9|7103.1|7105.4|7102.6|0
1629947270000|2021-08-26 03:07:50|7106.3|7103.5|7106.4|7103.6|7106.4|7103.6|7106.3|7103.5|1
1629947280000|2021-08-26 03:08:00|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|0
1629947300000|2021-08-26 03:08:20|7105.8|7103|7105.8|7103|7105.8|7103|7105.8|7103|0
1629947310000|2021-08-26 03:08:30|7105.4|7102.6|7104.9|7102.1|7105.4|7102.6|7104.9|7102.1|0
1629947320000|2021-08-26 03:08:40|7104.4|7101.6|7103.8|7101|7104.4|7101.6|7103.8|7101|3
1629947340000|2021-08-26 03:09:00|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7103.3|7100.5|1
1629947350000|2021-08-26 03:09:10|7103.8|7101|7103.8|7101|7103.8|7101|7103.8|7101|0
1629947360000|2021-08-26 03:09:20|7103.9|7101.1|7103.8|7101|7103.9|7101.1|7103.7|7100.9|1
1629947370000|2021-08-26 03:09:30|7102.8|7100|7102.4|7099.6|7102.8|7100|7102.3|7099.5|0
1629947400000|2021-08-26 03:10:00|7102.3|7099.5|7102.4|7099.6|7102.4|7099.6|7102.3|7099.5|0
1629947410000|2021-08-26 03:10:10|7102.2|7099.4|7102.3|7099.5|7102.4|7099.6|7101.3|7098.5|30
1629947420000|2021-08-26 03:10:20|7101.9|7099.1|7101|7098.2|7101.9|7099.1|7100.9|7098.1|4
1629947430000|2021-08-26 03:10:30|7101.4|7098.6|7102.4|7099.6|7102.4|7099.6|7101.4|7098.6|2
1629947440000|2021-08-26 03:10:40|||||||||1
1629947450000|2021-08-26 03:10:50|7101.4|7098.6|7101.9|7099.1|7101.9|7099.1|7101.4|7098.6|0
1629947460000|2021-08-26 03:11:00|7101.4|7098.6|7101.9|7099.1|7101.9|7099.1|7101.4|7098.6|0
1629947470000|2021-08-26 03:11:10|7101|7098.2|7101.9|7099.1|7101.9|7099.1|7101|7098.2|2
1629947500000|2021-08-26 03:11:40|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|0
1629947510000|2021-08-26 03:11:50|7100.4|7097.6|7100.4|7097.6|7100.9|7098.1|7099.5|7096.7|17
1629947520000|2021-08-26 03:12:00|7099.9|7097.1|7100.4|7097.6|7100.4|7097.6|7099.9|7097.1|1
1629947530000|2021-08-26 03:12:10|||||||||1
1629947550000|2021-08-26 03:12:30|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|0
1629947570000|2021-08-26 03:12:50|7100.3|7097.5|7100.4|7097.6|7100.4|7097.6|7100.3|7097.5|1
1629947600000|2021-08-26 03:13:20|7099.9|7097.1|7099.4|7096.6|7099.9|7097.1|7099.4|7096.6|0
1629947610000|2021-08-26 03:13:30|7098.9|7096.1|7096.9|7094.1|7099.4|7096.6|7096.9|7094.1|2
1629947620000|2021-08-26 03:13:40|7096|7093.2|7097.4|7094.6|7097.4|7094.6|7096|7093.2|4
1629947630000|2021-08-26 03:13:50|||||||||11
1629947640000|2021-08-26 03:14:00|7096.9|7094.1|7097.9|7095.1|7097.9|7095.1|7096.4|7093.6|5
1629947650000|2021-08-26 03:14:10|||||||||1
1629947670000|2021-08-26 03:14:30|7098|7095.2|7097.9|7095.1|7098.9|7096.1|7097.9|7095.1|0
1629947680000|2021-08-26 03:14:40|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|0
1629947690000|2021-08-26 03:14:50|7097.5|7094.7|7097.4|7094.6|7097.5|7094.7|7097.4|7094.6|0
1629947700000|2021-08-26 03:15:00|7097.5|7094.7|7097.4|7094.6|7097.5|7094.7|7097.4|7094.6|0
1629947710000|2021-08-26 03:15:10|7096.9|7094.1|7096.4|7093.6|7096.9|7094.1|7095.6|7092.8|23
1629947730000|2021-08-26 03:15:30|7095.5|7092.7|7096|7093.2|7096|7093.2|7095.4|7092.6|12
1629947740000|2021-08-26 03:15:40|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|7096.4|7093.6|0
1629947750000|2021-08-26 03:15:50|7096|7093.2|7096|7093.2|7096|7093.2|7096|7093.2|9
1629947770000|2021-08-26 03:16:10|7096.4|7093.6|7096.5|7093.7|7096.5|7093.7|7096.4|7093.6|0
1629947780000|2021-08-26 03:16:20|7097.3|7094.5|7097.3|7094.5|7097.5|7094.7|7096.5|7093.7|8
1629947790000|2021-08-26 03:16:30|7096.4|7093.6|7096.5|7093.7|7096.5|7093.7|7096|7093.2|0
1629947820000|2021-08-26 03:17:00|7096.4|7093.6|7096|7093.2|7096.4|7093.6|7096|7093.2|1
1629947830000|2021-08-26 03:17:10|7096.9|7094.1|7096.9|7094.1|7097|7094.2|7096.5|7093.7|0
1629947840000|2021-08-26 03:17:20|7097|7094.2|7097|7094.2|7097|7094.2|7096.5|7093.7|10
1629947850000|2021-08-26 03:17:30|7096|7093.2|7096.5|7093.7|7096.5|7093.7|7096|7093.2|2
1629947860000|2021-08-26 03:17:40|7097|7094.2|7097|7094.2|7097|7094.2|7097|7094.2|0
1629947870000|2021-08-26 03:17:50|7096.9|7094.1|7096.5|7093.7|7096.9|7094.1|7096.5|7093.7|1
1629947880000|2021-08-26 03:18:00|7096.4|7093.6|7097|7094.2|7097|7094.2|7096|7093.2|1
1629947890000|2021-08-26 03:18:10|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.5|7093.7|0
1629947900000|2021-08-26 03:18:20|7096.4|7093.6|7096.5|7093.7|7096.5|7093.7|7096.4|7093.6|0
1629947920000|2021-08-26 03:18:40|7096.4|7093.6|7096|7093.2|7096.5|7093.7|7094.8|7092|145
1629947930000|2021-08-26 03:18:50|7096.8|7094|7096|7093.2|7097|7094.2|7096|7093.2|14
1629947940000|2021-08-26 03:19:00|7095.4|7092.6|7096|7093.2|7096|7093.2|7095.4|7092.6|16
1629947960000|2021-08-26 03:19:20|||||||||7
1629947970000|2021-08-26 03:19:30|7096.4|7093.6|7096.5|7093.7|7096.5|7093.7|7096|7093.2|2
1629947980000|2021-08-26 03:19:40|7096.4|7093.6|7096|7093.2|7096.4|7093.6|7096|7093.2|19
1629948000000|2021-08-26 03:20:00|7096.5|7093.7|7096|7093.2|7096.5|7093.7|7096|7093.2|0
1629948010000|2021-08-26 03:20:10|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7
1629948020000|2021-08-26 03:20:20|7096|7093.2|7096|7093.2|7096|7093.2|7096|7093.2|3
1629948060000|2021-08-26 03:21:00|7096.4|7093.6|7096.5|7093.7|7096.5|7093.7|7096.4|7093.6|1
1629948070000|2021-08-26 03:21:10|7096.4|7093.6|7096|7093.2|7096.4|7093.6|7096|7093.2|0
1629948080000|2021-08-26 03:21:20|7097|7094.2|7097|7094.2|7097|7094.2|7097|7094.2|2
1629948090000|2021-08-26 03:21:30|7096.5|7093.7|7096.9|7094.1|7097|7094.2|7096.5|7093.7|4
1629948100000|2021-08-26 03:21:40|7097|7094.2|7097|7094.2|7097|7094.2|7097|7094.2|0
1629948120000|2021-08-26 03:22:00|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|0
1629948130000|2021-08-26 03:22:10|7096.4|7093.6|7097|7094.2|7097|7094.2|7096|7093.2|1
1629948140000|2021-08-26 03:22:20|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|6
1629948150000|2021-08-26 03:22:30|||||||||1
1629948160000|2021-08-26 03:22:40|7098|7095.2|7097|7094.2|7098|7095.2|7097|7094.2|58
1629948180000|2021-08-26 03:23:00|7097.4|7094.6|7097.4|7094.6|7097.5|7094.7|7097.3|7094.5|2
1629948190000|2021-08-26 03:23:10|7097.5|7094.7|7097.4|7094.6|7097.5|7094.7|7097.4|7094.6|0
1629948200000|2021-08-26 03:23:20|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|0
1629948220000|2021-08-26 03:23:40|7097.4|7094.6|7097.5|7094.7|7097.5|7094.7|7097.4|7094.6|0
1629948240000|2021-08-26 03:24:00|||||||||1
1629948270000|2021-08-26 03:24:30|7098|7095.2|7097.9|7095.1|7098.3|7095.5|7097.9|7095.1|0
1629948290000|2021-08-26 03:24:50|7098.4|7095.6|7098.4|7095.6|7099.4|7096.6|7098.4|7095.6|3
1629948310000|2021-08-26 03:25:10|7098.9|7096.1|7098.4|7095.6|7098.9|7096.1|7098.4|7095.6|0
1629948320000|2021-08-26 03:25:20|||||||||1
1629948330000|2021-08-26 03:25:30|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|0
1629948350000|2021-08-26 03:25:50|7098.4|7095.6|7098.9|7096.1|7098.9|7096.1|7098.4|7095.6|1
1629948360000|2021-08-26 03:26:00|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|1
1629948370000|2021-08-26 03:26:10|7099.3|7096.5|7099.4|7096.6|7099.9|7097.1|7098.9|7096.1|8
1629948400000|2021-08-26 03:26:40|7099.9|7097.1|7100.4|7097.6|7100.9|7098.1|7099.8|7097|5
1629948420000|2021-08-26 03:27:00|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|0
1629948430000|2021-08-26 03:27:10|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|6
1629948440000|2021-08-26 03:27:20|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.4|7097.6|2
1629948450000|2021-08-26 03:27:30|7101.8|7099|7100.9|7098.1|7101.8|7099|7100.9|7098.1|0
1629948460000|2021-08-26 03:27:40|7101.3|7098.5|7100.4|7097.6|7101.3|7098.5|7100.4|7097.6|0
1629948470000|2021-08-26 03:27:50|7101.3|7098.5|7100.8|7098|7101.3|7098.5|7100.4|7097.6|0
1629948480000|2021-08-26 03:28:00|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.3|7097.5|0
1629948490000|2021-08-26 03:28:10|7100.9|7098.1|7100.4|7097.6|7100.9|7098.1|7100.4|7097.6|1
1629948520000|2021-08-26 03:28:40|7099.9|7097.1|7100.3|7097.5|7100.3|7097.5|7099.8|7097|1
1629948530000|2021-08-26 03:28:50|7099.9|7097.1|7099.9|7097.1|7100.4|7097.6|7099.9|7097.1|0
1629948540000|2021-08-26 03:29:00|7100.3|7097.5|7100.3|7097.5|7100.4|7097.6|7099.9|7097.1|1
1629948550000|2021-08-26 03:29:10|7099.8|7097|7100.4|7097.6|7100.4|7097.6|7099.8|7097|0
1629948560000|2021-08-26 03:29:20|7100.3|7097.5|7100.3|7097.5|7100.4|7097.6|7100.3|7097.5|17
1629948570000|2021-08-26 03:29:30|7099.9|7097.1|7099.9|7097.1|7100.4|7097.6|7099.9|7097.1|12
1629948580000|2021-08-26 03:29:40|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|0
1629948630000|2021-08-26 03:30:30|||||||||1
1629948700000|2021-08-26 03:31:40|||||||||1
1629948740000|2021-08-26 03:32:20|7100.5|7097.7|7100.9|7098.1|7100.9|7098.1|7100.5|7097.7|0
1629948750000|2021-08-26 03:32:30|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|1
1629948850000|2021-08-26 03:34:10|7101.3|7098.5|7100.9|7098.1|7101.3|7098.5|7100.5|7097.7|1
1629948870000|2021-08-26 03:34:30|||||||||2
1629948880000|2021-08-26 03:34:40|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|0
1629948910000|2021-08-26 03:35:10|7100.5|7097.7|7100.9|7098.1|7100.9|7098.1|7100.5|7097.7|0
1629948920000|2021-08-26 03:35:20|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|0
1629948990000|2021-08-26 03:36:30|7099.9|7097.1|7100.4|7097.6|7100.4|7097.6|7099.9|7097.1|3
1629949050000|2021-08-26 03:37:30|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|0
1629949090000|2021-08-26 03:38:10|||||||||2
1629949140000|2021-08-26 03:39:00|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|0
1629949200000|2021-08-26 03:40:00|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|0
1629949220000|2021-08-26 03:40:20|7099.8|7097|7098.3|7095.5|7099.8|7097|7098.3|7095.5|85
1629949230000|2021-08-26 03:40:30|7097.9|7095.1|7098|7095.2|7098.4|7095.6|7097.9|7095.1|1
1629949240000|2021-08-26 03:40:40|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|0
1629949250000|2021-08-26 03:40:50|7098.9|7096.1|7100.9|7098.1|7100.9|7098.1|7098.9|7096.1|9
1629949270000|2021-08-26 03:41:10|7100.4|7097.6|7100.9|7098.1|7100.9|7098.1|7100.4|7097.6|0
1629949280000|2021-08-26 03:41:20|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|1
1629949310000|2021-08-26 03:41:50|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7101|7098.2|0
1629949320000|2021-08-26 03:42:00|||||||||1
1629949330000|2021-08-26 03:42:10|7101.5|7098.7|7102.4|7099.6|7102.4|7099.6|7101.5|7098.7|0
1629949340000|2021-08-26 03:42:20|7101.9|7099.1|7100.4|7097.6|7101.9|7099.1|7100.4|7097.6|8
1629949410000|2021-08-26 03:43:30|7100.9|7098.1|7100.5|7097.7|7101|7098.2|7100.5|7097.7|40
1629949420000|2021-08-26 03:43:40|7100.4|7097.6|7099.4|7096.6|7100.4|7097.6|7099.4|7096.4|2
1629949440000|2021-08-26 03:44:00|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|0
1629949450000|2021-08-26 03:44:10|7099.4|7096.6|7098.9|7096.1|7099.4|7096.6|7098.9|7096.1|0
1629949470000|2021-08-26 03:44:30|7099.3|7096.5|7098.3|7095.5|7099.5|7096.7|7098.3|7095.5|22
1629949540000|2021-08-26 03:45:40|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|0
1629949560000|2021-08-26 03:46:00|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|0
1629949570000|2021-08-26 03:46:10|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|0
1629949600000|2021-08-26 03:46:40|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|0
1629949690000|2021-08-26 03:48:10|7097.3|7094.5|7096.8|7094|7097.3|7094.5|7096.8|7094|1
1629949710000|2021-08-26 03:48:30|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|0
1629949720000|2021-08-26 03:48:40|7097.9|7095.1|7098.3|7095.5|7098.8|7096|7097.9|7095.1|5
1629949740000|2021-08-26 03:49:00|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.8|7095|1
1629949770000|2021-08-26 03:49:30|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7097.8|7095|0
1629949780000|2021-08-26 03:49:40|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|0
1629949810000|2021-08-26 03:50:10|7097.9|7095.1|7097.8|7095|7097.9|7095.1|7097.8|7095|7
1629949910000|2021-08-26 03:51:50|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|0
1629949920000|2021-08-26 03:52:00|7096.9|7094.1|7097.8|7095|7097.8|7095|7096.9|7094.1|0
1629949940000|2021-08-26 03:52:20|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|1
1629949950000|2021-08-26 03:52:30|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|0
1629949970000|2021-08-26 03:52:50|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|26
1629949990000|2021-08-26 03:53:10|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|0
1629950040000|2021-08-26 03:54:00|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|0
1629950060000|2021-08-26 03:54:20|7097.8|7095|7098.3|7095.5|7098.3|7095.5|7097.8|7095|0
1629950110000|2021-08-26 03:55:10|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|2
1629950150000|2021-08-26 03:55:50|7098.8|7096|7098.4|7095.6|7098.8|7096|7098.3|7095.5|2
1629950170000|2021-08-26 03:56:10|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|0
1629950180000|2021-08-26 03:56:20|7100.3|7097.5|7100.9|7098.1|7100.9|7098.1|7099.9|7097.1|1
1629950220000|2021-08-26 03:57:00|7100.8|7098|7100.8|7098|7100.8|7098|7100.8|7098|1
1629950230000|2021-08-26 03:57:10|7100.3|7097.5|7100.8|7098|7100.8|7098|7100.3|7097.5|2
1629950260000|2021-08-26 03:57:40|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|0
1629950270000|2021-08-26 03:57:50|||||||||8
1629950290000|2021-08-26 03:58:10|7102.4|7099.6|7102.8|7100|7102.9|7100.1|7102.4|7099.6|9
1629950300000|2021-08-26 03:58:20|7102.4|7099.6|7102.9|7100.1|7102.9|7100.1|7102.4|7099.6|0
1629950310000|2021-08-26 03:58:30|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|15
1629950320000|2021-08-26 03:58:40|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|0
1629950380000|2021-08-26 03:59:40|7104.9|7102.1|7104.3|7101.5|7104.9|7102.1|7104.3|7101.5|2
1629950400000|2021-08-26 04:00:00|7104.4|7101.6|7104.3|7101.5|7104.4|7101.6|7104.3|7101.5|1
1629950420000|2021-08-26 04:00:20|7104.4|7101.6|7104.3|7101.5|7104.4|7101.6|7104.3|7101.5|0
1629950430000|2021-08-26 04:00:30|7103.8|7101|7103.4|7100.6|7103.8|7101|7103.3|7100.5|0
1629950450000|2021-08-26 04:00:50|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|7103.3|7100.5|1
1629950460000|2021-08-26 04:01:00|7102.9|7100.1|7103.3|7100.5|7103.3|7100.5|7102.8|7100|1
1629950470000|2021-08-26 04:01:10|7103.8|7101|7103.8|7101|7103.8|7101|7103.8|7101|1
1629950480000|2021-08-26 04:01:20|7104.8|7102|7104.8|7102|7104.8|7102|7104.8|7102|0
1629950490000|2021-08-26 04:01:30|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|0
1629950510000|2021-08-26 04:01:50|7103.8|7101|7104.3|7101.5|7104.3|7101.5|7103.8|7101|0
1629950530000|2021-08-26 04:02:10|7104.7|7101.9|7105.5|7102.7|7105.5|7102.7|7104.7|7101.9|23
1629950540000|2021-08-26 04:02:20|7105.4|7102.6|7105.5|7102.7|7105.5|7102.7|7105.4|7102.6|0
1629950550000|2021-08-26 04:02:30|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|2
1629950570000|2021-08-26 04:02:50|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|3
1629950580000|2021-08-26 04:03:00|7105.4|7102.6|7105.4|7102.6|7105.5|7102.7|7105.4|7102.6|0
1629950610000|2021-08-26 04:03:30|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|0
1629950620000|2021-08-26 04:03:40|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|1
1629950640000|2021-08-26 04:04:00|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|0
1629950650000|2021-08-26 04:04:10|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|0
1629950680000|2021-08-26 04:04:40|7102.9|7100.1|7102.5|7099.7|7102.9|7100.1|7102.4|7099.6|4
1629950700000|2021-08-26 04:05:00|7102.4|7099.6|7102.5|7099.7|7102.5|7099.7|7102.4|7099.6|0
1629950710000|2021-08-26 04:05:10|7102.4|7099.6|7102|7099.2|7102.4|7099.6|7102|7099.2|0
1629950720000|2021-08-26 04:05:20|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|3
1629950730000|2021-08-26 04:05:30|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|0
1629950740000|2021-08-26 04:05:40|7101.4|7098.6|7101.5|7098.7|7101.5|7098.7|7101|7098.2|0
1629950750000|2021-08-26 04:05:50|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|0
1629950760000|2021-08-26 04:06:00|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|0
1629950790000|2021-08-26 04:06:30|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|0
1629950830000|2021-08-26 04:07:10|7100.4|7097.6|7099.9|7097.1|7100.4|7097.6|7099.9|7097.1|3
1629950850000|2021-08-26 04:07:30|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|3
1629950860000|2021-08-26 04:07:40|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|0
1629950920000|2021-08-26 04:08:40|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7
1629950940000|2021-08-26 04:09:00|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|0
1629950980000|2021-08-26 04:09:40|7101|7098.2|7101|7098.2|7101|7098.2|7101|7098.2|0
1629951000000|2021-08-26 04:10:00|7101.5|7098.7|7101.4|7098.6|7101.5|7098.7|7101.4|7098.6|0
1629951010000|2021-08-26 04:10:10|||||||||1
1629951030000|2021-08-26 04:10:30|7101|7098.2|7100.9|7098.1|7101|7098.2|7100.9|7098.1|1
1629951050000|2021-08-26 04:10:50|7100.8|7098|7100.8|7098|7100.8|7098|7100.8|7098|0
1629951060000|2021-08-26 04:11:00|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|11
1629951110000|2021-08-26 04:11:50|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|0
1629951120000|2021-08-26 04:12:00|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|0
1629951220000|2021-08-26 04:13:40|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|0
1629951240000|2021-08-26 04:14:00|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|1
1629951300000|2021-08-26 04:15:00|7099.5|7096.7|7098.9|7096.1|7100|7097.2|7098.9|7096.1|1
1629951330000|2021-08-26 04:15:30|7099|7096.2|7099|7096.2|7099|7096.2|7099|7096.2|0
1629951340000|2021-08-26 04:15:40|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|0
1629951370000|2021-08-26 04:16:10|7099.4|7096.6|7098.9|7096.1|7099.4|7096.6|7098.9|7096.1|0
1629951390000|2021-08-26 04:16:30|7099.1|7096.3|7100|7097.2|7100|7097.2|7099.1|7096.3|0
1629951400000|2021-08-26 04:16:40|7100.5|7097.7|7101|7098.2|7101|7098.2|7100.5|7097.7|0
1629951410000|2021-08-26 04:16:50|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|7100.9|7098.1|0
1629951420000|2021-08-26 04:17:00|7100.4|7097.6|7100.5|7097.7|7100.5|7097.7|7100.4|7097.6|0
1629951510000|2021-08-26 04:18:30|7100|7097.2|7099.9|7097.1|7100|7097.2|7099.9|7097.1|1
1629951540000|2021-08-26 04:19:00|7099.4|7096.6|7099.9|7097.1|7099.9|7097.1|7099.4|7096.6|1
1629951570000|2021-08-26 04:19:30|7099.8|7097|7098.3|7095.5|7099.8|7097|7098.3|7095.5|56
1629951580000|2021-08-26 04:19:40|7098.7|7095.9|7098.8|7096|7098.8|7096|7098.7|7095.9|0
1629951590000|2021-08-26 04:19:50|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7097.8|7095|4
1629951600000|2021-08-26 04:20:00|7098.4|7095.6|7098.8|7096|7098.8|7096|7098.4|7095.6|0
1629951610000|2021-08-26 04:20:10|7098.4|7095.6|7098.8|7096|7098.8|7096|7098.3|7095.5|1
1629951620000|2021-08-26 04:20:20|7098.4|7095.6|7098.3|7095.5|7098.4|7095.6|7098.3|7095.5|2
1629951720000|2021-08-26 04:22:00|7098.4|7095.6|7098.8|7096|7098.8|7096|7098.4|7095.6|0
1629951730000|2021-08-26 04:22:10|7098.3|7095.5|7097.8|7095|7098.3|7095.5|7097.8|7095|0
1629951760000|2021-08-26 04:22:40|7097.6|7094.8|7096.7|7093.9|7097.6|7094.8|7096.7|7093.9|39
1629951780000|2021-08-26 04:23:00|7097.1|7094.3|7097.7|7094.9|7097.7|7094.9|7097.1|7094.3|5
1629951830000|2021-08-26 04:23:50|7097.2|7094.4|7097.8|7095|7098.8|7096|7096.2|7093.4|58
1629951840000|2021-08-26 04:24:00|7097.4|7094.6|7097.3|7094.5|7097.4|7094.6|7097.3|7094.5|3
1629951850000|2021-08-26 04:24:10|||||||||1
1629951890000|2021-08-26 04:24:50|7097.9|7095.1|7098.4|7095.6|7098.4|7095.6|7097.9|7095.1|52
1629951900000|2021-08-26 04:25:00|7098.8|7096|7099.8|7097|7100.8|7098|7098.8|7096|85
1629951910000|2021-08-26 04:25:10|7098.7|7095.9|7097.8|7095|7098.7|7095.9|7097.7|7094.9|42
1629951920000|2021-08-26 04:25:20|7097.3|7094.5|7097.8|7095|7097.8|7095|7097.3|7094.5|4
1629951930000|2021-08-26 04:25:30|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|0
1629951940000|2021-08-26 04:25:40|||||||||1
1629951960000|2021-08-26 04:26:00|7097.7|7094.9|7098.3|7095.5|7098.3|7095.5|7097.7|7094.9|2
1629951970000|2021-08-26 04:26:10|7098.7|7095.9|7098.3|7095.5|7098.7|7095.9|7098.3|7095.5|0
1629952020000|2021-08-26 04:27:00|7098.7|7095.9|7099.3|7096.5|7099.3|7096.5|7098.7|7095.9|2
1629952030000|2021-08-26 04:27:10|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|0
1629952130000|2021-08-26 04:28:50|7100.1|7097.3|7100.3|7097.5|7100.3|7097.5|7100.1|7097.3|5
1629952140000|2021-08-26 04:29:00|7100.2|7097.4|7101.2|7098.4|7101.2|7098.4|7100.2|7097.4|5
1629952160000|2021-08-26 04:29:20|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|2
1629952170000|2021-08-26 04:29:30|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|0
1629952180000|2021-08-26 04:29:40|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|0
1629952200000|2021-08-26 04:30:00|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|0
1629952230000|2021-08-26 04:30:30|7101.3|7098.5|7101.2|7098.4|7101.3|7098.5|7101.2|7098.4|0
1629952260000|2021-08-26 04:31:00|7101.6|7098.8|7101.2|7098.4|7101.7|7098.9|7100.7|7097.9|0
1629952270000|2021-08-26 04:31:10|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|0
1629952290000|2021-08-26 04:31:30|7100.7|7097.9|7101.2|7098.4|7101.7|7098.9|7100.7|7097.9|3
1629952300000|2021-08-26 04:31:40|7101.7|7098.9|7102.7|7099.9|7102.7|7099.9|7101.7|7098.9|5
1629952310000|2021-08-26 04:31:50|7103.2|7100.4|7104.2|7101.4|7104.2|7101.4|7103.2|7100.4|2
1629952320000|2021-08-26 04:32:00|7103.7|7100.9|7104.7|7101.9|7105.2|7102.4|7103.7|7100.9|19
1629952330000|2021-08-26 04:32:10|7105.6|7102.8|7104.7|7101.9|7105.6|7102.8|7104.7|7101.9|6
1629952340000|2021-08-26 04:32:20|7105.7|7102.9|7104.7|7101.9|7105.7|7102.9|7104.7|7101.9|4
1629952350000|2021-08-26 04:32:30|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|0
1629952380000|2021-08-26 04:33:00|7104.3|7101.5|7104.2|7101.4|7104.7|7101.9|7104.2|7101.4|2
1629952390000|2021-08-26 04:33:10|7103.7|7100.9|7103.2|7100.4|7103.7|7100.9|7103.2|7100.4|8
1629952400000|2021-08-26 04:33:20|7103.3|7100.5|7103.2|7100.4|7103.3|7100.5|7103.2|7100.4|0
1629952410000|2021-08-26 04:33:30|7102.8|7100|7102.7|7099.9|7102.8|7100|7102.7|7099.9|7
1629952420000|2021-08-26 04:33:40|7101.7|7098.9|7102.2|7099.4|7102.2|7099.4|7101.7|7098.9|4
1629952430000|2021-08-26 04:33:50|||||||||2
1629952440000|2021-08-26 04:34:00|7102.3|7099.5|7101.7|7098.9|7102.3|7099.5|7101.7|7098.9|4
1629952450000|2021-08-26 04:34:10|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|2
1629952480000|2021-08-26 04:34:40|||||||||8
1629952510000|2021-08-26 04:35:10|7100.8|7098|7100.7|7097.9|7100.8|7098|7100.7|7097.9|3
1629952520000|2021-08-26 04:35:20|7100.2|7097.4|7100.7|7097.9|7100.7|7097.9|7100.2|7097.4|0
1629952530000|2021-08-26 04:35:30|||||||||1
1629952540000|2021-08-26 04:35:40|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|0
1629952550000|2021-08-26 04:35:50|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|0
1629952560000|2021-08-26 04:36:00|7099.8|7097|7100.3|7097.5|7100.3|7097.5|7099.8|7097|0
1629952570000|2021-08-26 04:36:10|7100.2|7097.4|7100.3|7097.5|7100.3|7097.5|7100.2|7097.4|0
1629952590000|2021-08-26 04:36:30|7101.2|7098.4|7100.7|7097.9|7101.2|7098.4|7100.2|7097.4|0
1629952600000|2021-08-26 04:36:40|7100.2|7097.4|7100.7|7097.9|7100.7|7097.9|7100.2|7097.4|0
1629952620000|2021-08-26 04:37:00|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|0
1629952630000|2021-08-26 04:37:10|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|0
1629952640000|2021-08-26 04:37:20|7100.2|7097.4|7100.7|7097.9|7100.7|7097.9|7100.2|7097.4|0
1629952650000|2021-08-26 04:37:30|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|0
1629952760000|2021-08-26 04:39:20|7100.3|7097.5|7100.7|7097.9|7100.7|7097.9|7100.3|7097.5|0
1629952790000|2021-08-26 04:39:50|7100.8|7098|7100.8|7098|7100.8|7098|7100.8|7098|11
1629952810000|2021-08-26 04:40:10|7101.2|7098.4|7101.7|7098.9|7101.8|7099|7101.2|7098.4|1
1629952830000|2021-08-26 04:40:30|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|0
1629952840000|2021-08-26 04:40:40|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|0
1629952850000|2021-08-26 04:40:50|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|0
1629952860000|2021-08-26 04:41:00|7101.3|7098.5|7101.2|7098.4|7101.3|7098.5|7101.2|7098.4|1
1629952870000|2021-08-26 04:41:10|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|0
1629952890000|2021-08-26 04:41:30|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|0
1629952920000|2021-08-26 04:42:00|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|0
1629952940000|2021-08-26 04:42:20|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|0
1629952970000|2021-08-26 04:42:50|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|0
1629953000000|2021-08-26 04:43:20|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|0
1629953010000|2021-08-26 04:43:30|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|0
1629953020000|2021-08-26 04:43:40|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|0
1629953050000|2021-08-26 04:44:10|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|1
1629953110000|2021-08-26 04:45:10|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|0
1629953150000|2021-08-26 04:45:50|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|7100.7|7097.9|1
1629953160000|2021-08-26 04:46:00|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7100.7|7097.9|0
1629953270000|2021-08-26 04:47:50|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|1
1629953280000|2021-08-26 04:48:00|7100.6|7097.8|7100.2|7097.4|7100.6|7097.8|7100.1|7097.3|0
1629953290000|2021-08-26 04:48:10|7100.1|7097.3|7100.1|7097.3|7100.2|7097.4|7100.1|7097.3|0
1629953300000|2021-08-26 04:48:20|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|0
1629953310000|2021-08-26 04:48:30|7100.6|7097.8|7100.7|7097.9|7100.7|7097.9|7100.6|7097.8|1
1629953320000|2021-08-26 04:48:40|7100.3|7097.5|7100.8|7098|7100.8|7098|7100.3|7097.5|0
1629953340000|2021-08-26 04:49:00|7101.2|7098.4|7101.1|7098.3|7101.2|7098.4|7101.1|7098.3|0
1629953350000|2021-08-26 04:49:10|7100.8|7098|7100.8|7098|7100.8|7098|7100.8|7098|0
1629953360000|2021-08-26 04:49:20|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|0
1629953380000|2021-08-26 04:49:40|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|0
1629953450000|2021-08-26 04:50:50|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|0
1629953500000|2021-08-26 04:51:40|7100.7|7097.9|7101.1|7098.3|7101.1|7098.3|7100.7|7097.9|0
1629953520000|2021-08-26 04:52:00|7101.6|7098.8|7101.6|7098.8|7101.7|7098.9|7101.6|7098.8|1
1629953580000|2021-08-26 04:53:00|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|1
1629953590000|2021-08-26 04:53:10|7100.6|7097.8|7100.7|7097.9|7100.7|7097.9|7100.2|7097.4|0
1629953620000|2021-08-26 04:53:40|7100.6|7097.8|7100.1|7097.3|7100.6|7097.8|7100.1|7097.3|0
1629953630000|2021-08-26 04:53:50|7100.2|7097.4|7100.1|7097.3|7100.2|7097.4|7100.1|7097.3|0
1629953660000|2021-08-26 04:54:20|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|1
1629953680000|2021-08-26 04:54:40|7099.1|7096.3|7098.6|7095.8|7099.2|7096.4|7098.6|7095.8|4
1629953690000|2021-08-26 04:54:50|7097.7|7094.9|7097.7|7094.9|7097.7|7094.9|7097.6|7094.8|13
1629953700000|2021-08-26 04:55:00|7097.6|7094.8|7097.7|7094.9|7097.7|7094.9|7097.6|7094.8|2
1629953710000|2021-08-26 04:55:10|7097.8|7095|7098.2|7095.4|7098.8|7095.4|7097.8|7094.8|22
1629953720000|2021-08-26 04:55:20|7098.1|7095.3|7098.3|7095.5|7098.3|7095.5|7097.8|7095|8
1629953730000|2021-08-26 04:55:30|7097.8|7095|7098.3|7095.5|7098.7|7095.9|7097.8|7095|10
1629953740000|2021-08-26 04:55:40|7098.2|7095.4|7097.8|7095|7098.3|7095.5|7097.7|7094.9|2
1629953750000|2021-08-26 04:55:50|7098.2|7095.4|7098.2|7095.4|7098.2|7095.4|7098.2|7095.4|0
1629953770000|2021-08-26 04:56:10|7098.7|7095.9|7098.9|7096.1|7098.9|7096.1|7098.7|7095.9|13
1629953780000|2021-08-26 04:56:20|7099.7|7096.9|7100.8|7098|7101.4|7098.6|7099.7|7096.9|8
1629953800000|2021-08-26 04:56:40|7100.3|7097.5|7099.8|7097|7100.3|7097.5|7099.8|7097|0
1629953810000|2021-08-26 04:56:50|7098.9|7096.1|7099.3|7096.5|7099.4|7096.6|7098.4|7095.6|0
1629953820000|2021-08-26 04:57:00|7099.2|7096.4|7099.3|7096.5|7099.3|7096.5|7098.8|7096|0
1629953830000|2021-08-26 04:57:10|7099.2|7096.4|7099.3|7096.5|7099.3|7096.5|7098.8|7096|0
1629953850000|2021-08-26 04:57:30|7098.8|7096|7098.4|7095.6|7098.8|7096|7098.3|7095.5|0
1629953870000|2021-08-26 04:57:50|7098.9|7096.1|7097.9|7095.1|7098.9|7096.1|7097.9|7095.1|11
1629953880000|2021-08-26 04:58:00|7097.4|7094.6|7097.9|7095.1|7097.9|7095.1|7097.4|7094.6|0
1629953890000|2021-08-26 04:58:10|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|0
1629953930000|2021-08-26 04:58:50|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|0
1629953940000|2021-08-26 04:59:00|||||||||1
1629953950000|2021-08-26 04:59:10|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|0
1629953990000|2021-08-26 04:59:50|7097.9|7095.1|7097.4|7094.6|7097.9|7095.1|7097.4|7094.6|1
1629954000000|2021-08-26 05:00:00|7097.9|7095.1|7097.8|7095|7097.9|7095.1|7097.8|7095|0
1629954010000|2021-08-26 05:00:10|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|0
1629954020000|2021-08-26 05:00:20|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|0
1629954040000|2021-08-26 05:00:40|7096.9|7094.1|7095.4|7092.6|7096.9|7094.1|7095.4|7092.6|1
1629954060000|2021-08-26 05:01:00|7094.8|7092|7094.9|7092.1|7094.9|7092.1|7094.8|7092|0
1629954070000|2021-08-26 05:01:10|7094.4|7091.6|7092.8|7090|7094.4|7091.6|7092.4|7089.6|7
1629954080000|2021-08-26 05:01:20|7092.3|7089.5|7090.4|7087.6|7092.4|7089.6|7088.9|7086.1|100
1629954090000|2021-08-26 05:01:30|7090.9|7088.1|7094.3|7091.5|7094.4|7091.6|7090.9|7088.1|3
1629954100000|2021-08-26 05:01:40|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|0
1629954110000|2021-08-26 05:01:50|7094.3|7091.5|7093.4|7090.6|7094.3|7091.5|7093.4|7090.6|8
1629954120000|2021-08-26 05:02:00|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|7093.9|7091.1|0
1629954130000|2021-08-26 05:02:10|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|0
1629954140000|2021-08-26 05:02:20|7093.4|7090.6|7092.3|7089.5|7093.4|7090.6|7091.8|7089|14
1629954150000|2021-08-26 05:02:30|7092.4|7089.6|7092.4|7089.6|7092.4|7089.6|7092.3|7089.5|0
1629954160000|2021-08-26 05:02:40|7092.3|7089.5|7092.4|7089.6|7092.4|7089.6|7092.3|7089.5|0
1629954170000|2021-08-26 05:02:50|7092.9|7090.1|7092.8|7090|7092.9|7090.1|7092.8|7090|0
1629954190000|2021-08-26 05:03:10|7092.4|7089.6|7092.4|7089.6|7092.4|7089.6|7092.4|7089.6|0
1629954210000|2021-08-26 05:03:30|7092.3|7089.5|7092.3|7089.5|7092.3|7089.5|7092.3|7089.5|0
1629954220000|2021-08-26 05:03:40|||||||||22
1629954230000|2021-08-26 05:03:50|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|12
1629954240000|2021-08-26 05:04:00|7092.3|7089.5|7093.3|7090.5|7093.3|7090.5|7092.3|7089.5|0
1629954250000|2021-08-26 05:04:10|7093.8|7091|7093.8|7091|7093.8|7091|7093.8|7091|0
1629954260000|2021-08-26 05:04:20|7093.3|7090.5|7092.8|7090|7093.3|7090.5|7092.7|7089.9|7
1629954270000|2021-08-26 05:04:30|7092.3|7089.5|7091.8|7089|7092.3|7089.5|7091.8|7089|1
1629954280000|2021-08-26 05:04:40|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|0
1629954290000|2021-08-26 05:04:50|7091.2|7088.4|7090.3|7087.5|7091.2|7088.4|7090.3|7087.5|1
1629954310000|2021-08-26 05:05:10|7090.4|7087.6|7091.8|7089|7091.8|7089|7090.4|7087.6|2
1629954330000|2021-08-26 05:05:30|7092.3|7089.5|7091.3|7088.5|7092.3|7089.5|7091.3|7088.5|0
1629954350000|2021-08-26 05:05:50|7091.2|7088.4|7091.3|7088.5|7091.3|7088.5|7090.3|7087.5|0
1629954370000|2021-08-26 05:06:10|7091.8|7089|7092.3|7089.5|7092.8|7090|7091.8|7089|21
1629954410000|2021-08-26 05:06:50|7093.3|7090.5|7092.3|7089.5|7093.3|7090.5|7092.3|7089.5|6
1629954420000|2021-08-26 05:07:00|7091.9|7089.1|7092.3|7089.5|7092.3|7089.5|7091.9|7089.1|0
1629954430000|2021-08-26 05:07:10|7092.4|7089.6|7093.3|7090.5|7093.3|7090.5|7092.4|7089.6|0
1629954440000|2021-08-26 05:07:20|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|2
1629954450000|2021-08-26 05:07:30|7092.7|7089.9|7092.3|7089.5|7092.7|7089.9|7092.3|7089.5|0
1629954460000|2021-08-26 05:07:40|7091.8|7089|7092.3|7089.5|7092.3|7089.5|7091.8|7089|0
1629954470000|2021-08-26 05:07:50|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|13
1629954480000|2021-08-26 05:08:00|7093.3|7090.5|7094.8|7092|7094.8|7092|7092.9|7090.1|0
1629954490000|2021-08-26 05:08:10|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|1
1629954500000|2021-08-26 05:08:20|7094.8|7092|7094.3|7091.5|7094.8|7092|7093.8|7091|1
1629954510000|2021-08-26 05:08:30|7093.8|7091|7094.3|7091.5|7094.3|7091.5|7093.8|7091|2
1629954520000|2021-08-26 05:08:40|7094.8|7092|7095.3|7092.5|7095.8|7093|7094.8|7092|14
1629954530000|2021-08-26 05:08:50|||||||||2
1629954540000|2021-08-26 05:09:00|7094.8|7092|7095.3|7092.5|7095.3|7092.5|7094.8|7092|0
1629954550000|2021-08-26 05:09:10|7095.8|7093|7096.3|7093.5|7096.8|7094|7095.8|7093|2
1629954570000|2021-08-26 05:09:30|7095.8|7093|7096.3|7093.5|7096.3|7093.5|7095.8|7093|0
1629954610000|2021-08-26 05:10:10|7096.8|7094|7097.3|7094.5|7098.3|7095.5|7096.8|7094|11
1629954620000|2021-08-26 05:10:20|7096.3|7093.5|7096.8|7094|7097.3|7094.5|7096.3|7093.5|0
1629954630000|2021-08-26 05:10:30|7097.3|7094.5|7096.8|7094|7097.3|7094.5|7096.8|7094|0
1629954640000|2021-08-26 05:10:40|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1629954650000|2021-08-26 05:10:50|7095.8|7093|7096.3|7093.5|7096.3|7093.5|7095.8|7093|0
1629954660000|2021-08-26 05:11:00|||||||||5
1629954670000|2021-08-26 05:11:10|||||||||2
1629954680000|2021-08-26 05:11:20|||||||||3
1629954700000|2021-08-26 05:11:40|7096.8|7094|7096.8|7094|7096.8|7094|7096.8|7094|1
1629954720000|2021-08-26 05:12:00|7096.3|7093.5|7096.3|7093.5|7096.8|7094|7096.3|7093.5|0
1629954740000|2021-08-26 05:12:20|||||||||1
1629954750000|2021-08-26 05:12:30|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|0
1629954790000|2021-08-26 05:13:10|7095.3|7092.5|7095.8|7093|7095.8|7093|7094.8|7092|2
1629954800000|2021-08-26 05:13:20|7095.3|7092.5|7095.8|7093|7095.8|7093|7094.8|7092|8
1629954830000|2021-08-26 05:13:50|7094.3|7091.5|7094.3|7091.5|7095.3|7092.5|7094.3|7091.5|18
1629954840000|2021-08-26 05:14:00|7093.8|7091|7093.3|7090.5|7093.8|7091|7093.3|7090.5|7
1629954850000|2021-08-26 05:14:10|7093.4|7090.6|7093.8|7091|7093.8|7091|7093.4|7090.6|1
1629954890000|2021-08-26 05:14:50|7093.9|7091.1|7094.3|7091.5|7094.3|7091.5|7093.9|7091.1|0
1629954920000|2021-08-26 05:15:20|7094.7|7091.9|7093.8|7091|7094.7|7091.9|7093.8|7091|1
1629954940000|2021-08-26 05:15:40|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|0
1629954950000|2021-08-26 05:15:50|7093.8|7091|7093.3|7090.5|7093.8|7091|7092.8|7090|1
1629955000000|2021-08-26 05:16:40|7093.8|7091|7094.3|7091.5|7094.3|7091.5|7093.8|7091|0
1629955030000|2021-08-26 05:17:10|7095.3|7092.5|7095.8|7093|7095.8|7093|7095.3|7092.5|5
1629955040000|2021-08-26 05:17:20|7095.3|7092.5|7094.8|7092|7095.3|7092.5|7094.8|7092|0
1629955050000|2021-08-26 05:17:30|7095.7|7092.9|7095.8|7093|7095.8|7093|7095.7|7092.9|2
1629955080000|2021-08-26 05:18:00|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|0
1629955140000|2021-08-26 05:19:00|7094.4|7091.6|7094.3|7091.5|7094.4|7091.6|7094.3|7091.5|2
1629955160000|2021-08-26 05:19:20|7094.4|7091.6|7094.8|7092|7094.9|7092.1|7094.4|7091.6|0
1629955170000|2021-08-26 05:19:30|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|0
1629955180000|2021-08-26 05:19:40|7094.8|7092|7095.3|7092.5|7095.3|7092.5|7094.8|7092|0
1629955190000|2021-08-26 05:19:50|7094.8|7092|7095.3|7092.5|7095.3|7092.5|7094.8|7092|0
1629955220000|2021-08-26 05:20:20|7094.8|7092|7095.3|7092.5|7095.3|7092.5|7094.8|7092|0
1629955230000|2021-08-26 05:20:30|7095.8|7093|7096.8|7094|7096.8|7094|7095.8|7093|4
1629955250000|2021-08-26 05:20:50|7096.9|7094.1|7097.3|7094.5|7097.3|7094.5|7096.9|7094.1|0
1629955260000|2021-08-26 05:21:00|7096.8|7094|7096.8|7094|7096.8|7094|7096.8|7094|0
1629955280000|2021-08-26 05:21:20|7096.9|7094.1|7097.3|7094.5|7097.4|7094.6|7096.9|7094.1|1
1629955290000|2021-08-26 05:21:30|7097.1|7094.3|7097.8|7095|7097.8|7095|7096.7|7093.9|93
1629955310000|2021-08-26 05:21:50|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|14
1629955320000|2021-08-26 05:22:00|7096.8|7094|7096.8|7094|7096.8|7094|7096.8|7094|0
1629955330000|2021-08-26 05:22:10|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1629955350000|2021-08-26 05:22:30|7096.8|7094|7096.3|7093.5|7096.8|7094|7096.3|7093.5|0
1629955360000|2021-08-26 05:22:40|7096.2|7093.4|7096.2|7093.4|7096.2|7093.4|7096.2|7093.4|0
1629955400000|2021-08-26 05:23:20|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1629955410000|2021-08-26 05:23:30|7096.2|7093.4|7095.3|7092.5|7096.2|7093.4|7095.2|7092.4|1
1629955420000|2021-08-26 05:23:40|7095.7|7092.9|7095.3|7092.5|7095.8|7093|7095.2|7092.4|3
1629955460000|2021-08-26 05:24:20|7095.2|7092.4|7095.3|7092.5|7095.3|7092.5|7095.2|7092.4|1
1629955470000|2021-08-26 05:24:30|7094.7|7091.9|7094.7|7091.9|7094.7|7091.9|7094.7|7091.9|37
1629955480000|2021-08-26 05:24:40|7094.6|7091.8|7094.2|7091.4|7094.6|7091.8|7094.1|7091.3|0
1629955500000|2021-08-26 05:25:00|7094.7|7091.9|7096.1|7093.3|7096.7|7093.9|7094.7|7091.9|19
1629955510000|2021-08-26 05:25:10|7095.7|7092.9|7095.2|7092.4|7095.7|7092.9|7095.1|7092.3|2
1629955520000|2021-08-26 05:25:20|7095.1|7092.3|7095.1|7092.3|7095.1|7092.3|7095.1|7092.3|0
1629955530000|2021-08-26 05:25:30|7094.7|7091.9|7094.7|7091.9|7094.7|7091.9|7094.7|7091.9|0
1629955550000|2021-08-26 05:25:50|7094.6|7091.8|7094.7|7091.9|7094.7|7091.9|7094.6|7091.8|0
1629955560000|2021-08-26 05:26:00|7095.2|7092.4|7095.7|7092.9|7095.7|7092.9|7095.2|7092.4|0
1629955570000|2021-08-26 05:26:10|7095.2|7092.4|7094.1|7091.3|7095.2|7092.4|7093.6|7090.8|220
1629955590000|2021-08-26 05:26:30|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|0
1629955600000|2021-08-26 05:26:40|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|57
1629955610000|2021-08-26 05:26:50|7093.1|7090.3|7093.6|7090.8|7093.6|7090.8|7092.7|7089.9|0
1629955620000|2021-08-26 05:27:00|7093.7|7090.9|7094.7|7091.9|7094.7|7091.9|7093.7|7090.9|0
1629955660000|2021-08-26 05:27:40|7094.6|7091.8|7094.6|7091.8|7094.6|7091.8|7094.6|7091.8|0
1629955670000|2021-08-26 05:27:50|7094.1|7091.3|7094.7|7091.9|7094.7|7091.9|7094.1|7091.3|0
1629955680000|2021-08-26 05:28:00|7094.6|7091.8|7094.7|7091.9|7094.7|7091.9|7094.2|7091.4|0
1629955700000|2021-08-26 05:28:20|7094.6|7091.8|7093.7|7090.9|7094.6|7091.8|7093.7|7090.9|0
1629955710000|2021-08-26 05:28:30|7094.2|7091.4|7094.2|7091.4|7094.2|7091.4|7094.2|7091.4|0
1629955730000|2021-08-26 05:28:50|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|7094.1|7091.3|0
1629955740000|2021-08-26 05:29:00|7094.2|7091.4|7094.1|7091.3|7094.2|7091.4|7094.1|7091.3|1
1629955760000|2021-08-26 05:29:20|7094.7|7091.9|7094.2|7091.4|7094.7|7091.9|7094.2|7091.4|0
1629955770000|2021-08-26 05:29:30|7094.1|7091.3|7093.7|7090.9|7094.1|7091.3|7093.7|7090.9|0
1629955800000|2021-08-26 05:30:00|7094.2|7091.4|7092.7|7089.9|7094.2|7091.4|7092.7|7089.9|73
1629955810000|2021-08-26 05:30:10|7093.2|7090.4|7090.2|7087.4|7093.7|7090.9|7090.1|7087.3|29
1629955820000|2021-08-26 05:30:20|7090.1|7087.3|7088.7|7085.9|7090.1|7087.3|7088.6|7085.8|5
1629955830000|2021-08-26 05:30:30|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|1
1629955860000|2021-08-26 05:31:00|7087.6|7084.8|7088.7|7085.9|7088.7|7085.9|7087.6|7084.8|1
1629955870000|2021-08-26 05:31:10|7089.2|7086.4|7090.7|7087.9|7090.7|7087.9|7089.2|7086.4|0
1629955880000|2021-08-26 05:31:20|7090.6|7087.8|7089.2|7086.4|7090.7|7087.9|7089.2|7086.4|0
1629955900000|2021-08-26 05:31:40|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|7089.1|7086.3|0
1629955910000|2021-08-26 05:31:50|||||||||1
1629955920000|2021-08-26 05:32:00|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|7089.1|7086.3|0
1629955940000|2021-08-26 05:32:20|7089.7|7086.9|7091.7|7088.9|7091.7|7088.9|7089.7|7086.9|1
1629955950000|2021-08-26 05:32:30|7091.6|7088.8|7091.7|7088.9|7091.7|7088.9|7091.6|7088.8|0
1629955960000|2021-08-26 05:32:40|7091.2|7088.4|7091.7|7088.9|7091.7|7088.9|7091.1|7088.3|2
1629955970000|2021-08-26 05:32:50|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|0
1629955980000|2021-08-26 05:33:00|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|0
1629955990000|2021-08-26 05:33:10|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|0
1629956010000|2021-08-26 05:33:30|7092.7|7089.9|7092.2|7089.4|7092.7|7089.9|7092.1|7089.3|6
1629956030000|2021-08-26 05:33:50|7092.1|7089.3|7092.1|7089.3|7092.2|7089.4|7092.1|7089.3|0
1629956040000|2021-08-26 05:34:00|7092|7089.2|7091.6|7088.8|7092|7089.2|7091|7088.2|0
1629956050000|2021-08-26 05:34:10|7091.7|7088.9|7092.1|7089.3|7092.1|7089.3|7091.7|7088.9|1
1629956060000|2021-08-26 05:34:20|7092.2|7089.4|7092.7|7089.9|7092.7|7089.9|7092.2|7089.4|4
1629956070000|2021-08-26 05:34:30|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|1
1629956080000|2021-08-26 05:34:40|7092.7|7089.9|7092.2|7089.4|7092.7|7089.9|7092.2|7089.4|5
1629956090000|2021-08-26 05:34:50|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|7092.6|7089.8|3
1629956100000|2021-08-26 05:35:00|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|7092.1|7089.3|8
1629956110000|2021-08-26 05:35:10|7092.1|7089.3|7092.1|7089.3|7092.1|7089.3|7092.1|7089.3|0
1629956120000|2021-08-26 05:35:20|7091.6|7088.8|7091.6|7088.8|7091.7|7088.9|7091.1|7088.3|14
1629956130000|2021-08-26 05:35:30|7090.7|7087.9|7091.1|7088.3|7091.2|7088.4|7090.6|7087.8|11
1629956140000|2021-08-26 05:35:40|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|7090.7|7087.9|0
1629956160000|2021-08-26 05:36:00|7091.1|7088.3|7090.7|7087.9|7091.1|7088.3|7090.1|7087.3|3
1629956170000|2021-08-26 05:36:10|7091.1|7088.3|7091.2|7088.4|7091.2|7088.4|7090.7|7087.9|8
1629956180000|2021-08-26 05:36:20|7090.7|7087.9|7090.2|7087.4|7090.7|7087.9|7090|7087.2|15
1629956190000|2021-08-26 05:36:30|7090.7|7087.9|7091.5|7088.7|7091.5|7088.7|7090.7|7087.9|2
1629956200000|2021-08-26 05:36:40|7091.6|7088.8|7090.7|7087.9|7091.6|7088.8|7090.7|7087.9|0
1629956210000|2021-08-26 05:36:50|7091.2|7088.4|7091.7|7088.9|7091.7|7088.9|7091.2|7088.4|0
1629956220000|2021-08-26 05:37:00|7092.1|7089.3|7092.1|7089.3|7092.2|7089.4|7091.7|7088.9|0
1629956230000|2021-08-26 05:37:10|7092.2|7089.4|7092.7|7089.9|7092.7|7089.9|7092.2|7089.4|0
1629956240000|2021-08-26 05:37:20|7094.1|7091.3|7096.2|7093.4|7096.2|7093.4|7094.1|7091.3|8
1629956250000|2021-08-26 05:37:30|7096.6|7093.8|7096.2|7093.4|7097.7|7094.9|7096.1|7093.3|9
1629956260000|2021-08-26 05:37:40|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|7097.1|7094.3|0
1629956270000|2021-08-26 05:37:50|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|0
1629956280000|2021-08-26 05:38:00|7096.2|7093.4|7096|7093.2|7096.2|7093.4|7096|7093.2|0
1629956290000|2021-08-26 05:38:10|7095.1|7092.3|7095.6|7092.8|7095.6|7092.8|7094.7|7091.9|3
1629956300000|2021-08-26 05:38:20|7095.7|7092.9|7096.2|7093.4|7096.2|7093.4|7095.7|7092.9|0
1629956310000|2021-08-26 05:38:30|7096.6|7093.8|7097.1|7094.3|7097.1|7094.3|7096.6|7093.8|0
1629956320000|2021-08-26 05:38:40|7097.2|7094.4|7097.7|7094.9|7097.7|7094.9|7097.2|7094.4|0
1629956330000|2021-08-26 05:38:50|7097.6|7094.8|7097.1|7094.3|7097.6|7094.8|7097|7094.2|2
1629956340000|2021-08-26 05:39:00|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|0
1629956350000|2021-08-26 05:39:10|7096.1|7093.3|7096.1|7093.3|7096.2|7093.4|7096.1|7093.3|0
1629956360000|2021-08-26 05:39:20|7096.2|7093.4|7096.2|7093.4|7096.2|7093.4|7096.2|7093.4|0
1629956370000|2021-08-26 05:39:30|7096|7093.2|7096.1|7093.3|7096.2|7093.4|7095.7|7092.9|4
1629956380000|2021-08-26 05:39:40|7096.2|7093.4|7096.2|7093.4|7096.2|7093.4|7096.1|7093.3|0
1629956400000|2021-08-26 05:40:00|7096.7|7093.9|7097.7|7094.9|7097.7|7094.9|7096.7|7093.9|2
1629956410000|2021-08-26 05:40:10|7098|7095.2|7100.7|7097.9|7101|7098.2|7097.6|7094.8|1
1629956420000|2021-08-26 05:40:20|7101.2|7098.4|7101.1|7098.3|7101.2|7098.4|7101.1|7098.3|0
1629956430000|2021-08-26 05:40:30|7100.7|7097.9|7100.6|7097.8|7100.7|7097.9|7100.6|7097.8|1
1629956440000|2021-08-26 05:40:40|7100|7097.2|7098.7|7095.9|7100.1|7097.3|7098.7|7095.9|0
1629956450000|2021-08-26 05:40:50|7099.2|7096.4|7100.1|7097.3|7100.6|7097.8|7099.2|7096.4|0
1629956460000|2021-08-26 05:41:00|7100|7097.2|7100|7097.2|7100.2|7097.4|7100|7097.2|0
1629956470000|2021-08-26 05:41:10|7100.1|7097.3|7101.5|7098.7|7101.5|7098.7|7100.1|7097.3|0
1629956490000|2021-08-26 05:41:30|7101.1|7098.3|7100.6|7097.8|7101.1|7098.3|7100.6|7097.8|3
1629956500000|2021-08-26 05:41:40|7101.5|7098.7|7102.5|7099.7|7102.6|7099.8|7101.5|7098.7|5
1629956510000|2021-08-26 05:41:50|7102.1|7099.3|7102.6|7099.8|7102.6|7099.8|7102.1|7099.3|1
1629956520000|2021-08-26 05:42:00|7103|7100.2|7102.6|7099.8|7103|7100.2|7102.6|7099.8|1
1629956530000|2021-08-26 05:42:10|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|0
1629956550000|2021-08-26 05:42:30|7102.6|7099.8|7103.1|7100.3|7103.1|7100.3|7102.6|7099.8|0
1629956560000|2021-08-26 05:42:40|7102.6|7099.8|7103.1|7100.3|7103.1|7100.3|7102.6|7099.8|1
1629956570000|2021-08-26 05:42:50|7103.6|7100.8|7103.1|7100.3|7103.6|7100.8|7103.1|7100.3|0
1629956580000|2021-08-26 05:43:00|7102.1|7099.3|7103.1|7100.3|7103.1|7100.3|7102.1|7099.3|1
1629956590000|2021-08-26 05:43:10|7104.1|7101.3|7104|7101.2|7105|7102.2|7102.6|7099.8|311
1629956600000|2021-08-26 05:43:20|7103.5|7100.7|7103.1|7100.3|7103.5|7100.7|7103.1|7100.3|0
1629956620000|2021-08-26 05:43:40|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|1
1629956630000|2021-08-26 05:43:50|7103.5|7100.7|7103.1|7100.3|7103.5|7100.7|7103.1|7100.3|2
1629956640000|2021-08-26 05:44:00|7103.6|7100.8|7105.1|7102.3|7105.1|7102.3|7103.6|7100.8|1
1629956650000|2021-08-26 05:44:10|7105.5|7102.7|7105.1|7102.3|7105.5|7102.7|7105|7102.2|1
1629956660000|2021-08-26 05:44:20|7105|7102.2|7105.1|7102.3|7105.1|7102.3|7104.6|7101.8|1
1629956670000|2021-08-26 05:44:30|7104.7|7101.9|7105.1|7102.3|7105.1|7102.3|7104.7|7101.9|0
1629956680000|2021-08-26 05:44:40|7105.6|7102.8|7106.1|7103.3|7106.1|7103.3|7105.6|7102.8|1
1629956690000|2021-08-26 05:44:50|7106|7103.2|7105.6|7102.8|7106.6|7103.8|7105.6|7102.8|5
1629956700000|2021-08-26 05:45:00|7106.1|7103.3|7106.6|7103.8|7106.6|7103.8|7106.1|7103.3|0
1629956710000|2021-08-26 05:45:10|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|7106.1|7103.3|0
1629956720000|2021-08-26 05:45:20|7106.6|7103.8|7107.1|7104.3|7107.1|7104.3|7106.1|7103.3|0
1629956730000|2021-08-26 05:45:30|7107.2|7104.4|7107.6|7104.8|7107.6|7104.8|7107.1|7104.3|1
1629956740000|2021-08-26 05:45:40|7108.1|7105.3|7109.1|7106.3|7109.6|7106.8|7107.6|7104.8|5
1629956750000|2021-08-26 05:45:50|7109.2|7106.4|7108.7|7105.9|7109.6|7106.8|7108.6|7105.8|7
1629956760000|2021-08-26 05:46:00|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|0
1629956770000|2021-08-26 05:46:10|7108.6|7105.8|7109.1|7106.3|7109.1|7106.3|7108.6|7105.8|2
1629956780000|2021-08-26 05:46:20|7109.2|7106.4|7109.1|7106.3|7109.6|7106.8|7109.1|7106.3|2
1629956790000|2021-08-26 05:46:30|7109.6|7106.8|7110.6|7107.8|7110.6|7107.8|7109.6|7106.8|8
1629956800000|2021-08-26 05:46:40|7109.6|7106.8|7110|7107.2|7110.1|7107.3|7109.6|7106.8|11
1629956810000|2021-08-26 05:46:50|7109.1|7106.3|7109.6|7106.8|7109.6|7106.8|7108.6|7105.8|6
1629956820000|2021-08-26 05:47:00|7109.7|7106.9|7110.6|7107.8|7110.6|7107.8|7109.7|7106.9|6
1629956830000|2021-08-26 05:47:10|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7109.1|7106.3|4
1629956840000|2021-08-26 05:47:20|7109.1|7106.3|7110.1|7107.3|7110.1|7107.3|7107.6|7104.8|20
1629956850000|2021-08-26 05:47:30|7110.6|7107.8|7112.1|7109.3|7112.1|7109.3|7110.6|7107.8|10
1629956860000|2021-08-26 05:47:40|7112.5|7109.7|7111.1|7108.3|7112.6|7109.8|7111.1|7108.3|7
1629956870000|2021-08-26 05:47:50|7111.6|7108.8|7111.6|7108.8|7112.1|7109.3|7111.1|7108.3|8
1629956880000|2021-08-26 05:48:00|7112.1|7109.3|7112.6|7109.8|7112.6|7109.8|7112.1|7109.3|7
1629956890000|2021-08-26 05:48:10|7112.1|7109.3|7113.1|7110.3|7113.1|7110.3|7112.1|7109.3|51
1629956900000|2021-08-26 05:48:20|7113.6|7110.8|7114.1|7111.3|7114.1|7111.3|7113.6|7110.8|44
1629956910000|2021-08-26 05:48:30|7114.6|7111.8|7116.1|7113.3|7116.1|7113.3|7114.6|7111.8|0
1629956920000|2021-08-26 05:48:40|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|0
1629956930000|2021-08-26 05:48:50|7117.1|7114.3|7117.1|7114.3|7117.1|7114.3|7116.6|7113.8|0
1629956940000|2021-08-26 05:49:00|7117|7114.2|7116.1|7113.3|7117|7114.2|7116.1|7113.3|2
1629956960000|2021-08-26 05:49:20|7115.6|7112.8|7115.1|7112.3|7115.6|7112.8|7114.1|7111.3|6
1629956970000|2021-08-26 05:49:30|7114.1|7111.3|7115.1|7112.3|7115.1|7112.3|7114.1|7111.3|6
1629956990000|2021-08-26 05:49:50|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|11
1629957000000|2021-08-26 05:50:00|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|7
1629957010000|2021-08-26 05:50:10|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|2
1629957040000|2021-08-26 05:50:40|7114|7111.2|7113.1|7110.3|7114|7111.2|7113|7110.2|7
1629957050000|2021-08-26 05:50:50|7112.6|7109.8|7113.1|7110.3|7113.1|7110.3|7112.6|7109.8|2
1629957060000|2021-08-26 05:51:00|7113.6|7110.8|7113.1|7110.3|7113.6|7110.8|7113.1|7110.3|4
1629957070000|2021-08-26 05:51:10|||||||||2
1629957090000|2021-08-26 05:51:30|7113|7110.2|7112.6|7109.8|7113.1|7110.3|7112.6|7109.8|2
1629957110000|2021-08-26 05:51:50|7112.5|7109.7|7112.1|7109.3|7112.5|7109.7|7112.1|7109.3|0
1629957120000|2021-08-26 05:52:00|7111.6|7108.8|7111.6|7108.8|7112|7109.2|7111.5|7108.7|3
1629957140000|2021-08-26 05:52:20|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|0
1629957160000|2021-08-26 05:52:40|7110.6|7107.8|7110.6|7107.8|7111.1|7108.3|7110.6|7107.8|1
1629957170000|2021-08-26 05:52:50|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|0
1629957180000|2021-08-26 05:53:00|7110|7107.2|7110.6|7107.8|7110.6|7107.8|7110|7107.2|6
1629957190000|2021-08-26 05:53:10|7110.1|7107.3|7110.1|7107.3|7110.6|7107.8|7109.6|7106.8|6
1629957200000|2021-08-26 05:53:20|||||||||1
1629957210000|2021-08-26 05:53:30|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|7110.1|7107.3|8
1629957220000|2021-08-26 05:53:40|7111.6|7108.8|7111.1|7108.3|7111.6|7108.8|7111.1|7108.3|4
1629957230000|2021-08-26 05:53:50|7111.6|7108.8|7112.1|7109.3|7112.1|7109.3|7111.6|7108.8|0
1629957240000|2021-08-26 05:54:00|7111.6|7108.8|7112.1|7109.3|7112.6|7109.8|7111.6|7108.8|2
1629957250000|2021-08-26 05:54:10|7111.6|7108.8|7111.1|7108.3|7111.6|7108.8|7111.1|7108.3|1
1629957260000|2021-08-26 05:54:20|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|0
1629957270000|2021-08-26 05:54:30|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7110.6|7107.8|1
1629957280000|2021-08-26 05:54:40|7110.6|7107.8|7111|7108.2|7111.1|7108.3|7110.6|7107.8|10
1629957290000|2021-08-26 05:54:50|7110.1|7107.3|7110.6|7107.8|7111.1|7108.3|7110.1|7107.3|9
1629957300000|2021-08-26 05:55:00|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|0
1629957320000|2021-08-26 05:55:20|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|2
1629957330000|2021-08-26 05:55:30|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|0
1629957340000|2021-08-26 05:55:40|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|0
1629957350000|2021-08-26 05:55:50|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|0
1629957360000|2021-08-26 05:56:00|7109|7106.2|7109.1|7106.3|7109.1|7106.3|7109|7106.2|1
1629957370000|2021-08-26 05:56:10|7109|7106.2|7109|7106.2|7109.1|7106.3|7109|7106.2|0
1629957380000|2021-08-26 05:56:20|7108.1|7105.3|7108.6|7105.8|7108.6|7105.8|7108.1|7105.3|2
1629957390000|2021-08-26 05:56:30|7108.7|7105.9|7109.1|7106.3|7109.7|7106.9|7108.7|7105.9|204
1629957400000|2021-08-26 05:56:40|7109.6|7106.8|7109.2|7106.4|7109.6|7106.8|7109.1|7106.3|0
1629957410000|2021-08-26 05:56:50|7110|7107.2|7109.1|7106.3|7110|7107.2|7109.1|7106.3|0
1629957420000|2021-08-26 05:57:00|7109.5|7106.7|7108.6|7105.8|7109.5|7106.7|7108.6|7105.8|1
1629957440000|2021-08-26 05:57:20|7109.6|7106.8|7111.1|7108.3|7111.1|7108.3|7109.6|7106.8|3
1629957450000|2021-08-26 05:57:30|7111|7108.2|7111.1|7108.3|7111.1|7108.3|7110.6|7107.8|1
1629957460000|2021-08-26 05:57:40|||||||||1
1629957470000|2021-08-26 05:57:50|7111.2|7108.4|7111.1|7108.3|7111.6|7108.8|7111.1|7108.3|200
1629957480000|2021-08-26 05:58:00|7111.6|7108.8|7113.1|7110.3|7113.1|7110.3|7111.6|7108.8|1
1629957490000|2021-08-26 05:58:10|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|0
1629957500000|2021-08-26 05:58:20|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|1
1629957510000|2021-08-26 05:58:30|||||||||1
1629957520000|2021-08-26 05:58:40|7113.2|7110.4|7113.1|7110.3|7113.7|7110.8|7113.1|7109.7|1
1629957540000|2021-08-26 05:59:00|||||||||2
1629957560000|2021-08-26 05:59:20|7112.6|7109.8|7113.2|7110.4|7113.2|7110.4|7112.2|7109.4|208
1629957570000|2021-08-26 05:59:30|7113.1|7110.3|7116.2|7113.4|7116.2|7113.4|7113.1|7110.3|5
1629957580000|2021-08-26 05:59:40|7117.2|7114.4|7118.6|7115.8|7120.2|7117.4|7117.2|7114.4|186
1629957590000|2021-08-26 05:59:50|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7117.7|7114.9|5
1629957600000|2021-08-26 06:00:00|7119.1|7116.3|7119.2|7116.4|7119.2|7116.4|7118.2|7115.4|4
1629957610000|2021-08-26 06:00:10|7119.7|7116.9|7122.6|7119.8|7122.6|7119.8|7119.7|7116.9|28
1629957620000|2021-08-26 06:00:20|7122.7|7119.9|7122.2|7119.4|7122.7|7119.9|7122.1|7119.3|2
1629957630000|2021-08-26 06:00:30|7121.6|7118.8|7121.2|7118.4|7121.6|7118.8|7121.2|7118.4|3
1629957640000|2021-08-26 06:00:40|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|0
1629957650000|2021-08-26 06:00:50|7120.2|7117.4|7118.2|7115.4|7120.2|7117.4|7117.7|7114.9|6
1629957660000|2021-08-26 06:01:00|7119.1|7116.3|7119.2|7116.4|7119.2|7116.4|7118.2|7115.4|2
1629957670000|2021-08-26 06:01:10|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|5
1629957680000|2021-08-26 06:01:20|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|6
1629957690000|2021-08-26 06:01:30|7119.7|7116.9|7120.7|7117.9|7120.7|7117.9|7119.1|7116.3|3
1629957700000|2021-08-26 06:01:40|7120.6|7117.8|7121.2|7118.4|7121.2|7118.4|7119.7|7116.9|11
1629957710000|2021-08-26 06:01:50|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|1
1629957720000|2021-08-26 06:02:00|7121.2|7118.4|7120.2|7117.4|7121.2|7118.4|7120.2|7117.4|0
1629957730000|2021-08-26 06:02:10|7120.1|7117.3|7118.2|7115.4|7120.1|7117.3|7117.7|7114.9|0
1629957740000|2021-08-26 06:02:20|7118.1|7115.3|7116.2|7113.4|7118.1|7115.3|7116.2|7113.4|0
1629957750000|2021-08-26 06:02:30|7116.3|7113.5|7116.7|7113.9|7116.7|7113.9|7116.2|7113.4|1
1629957760000|2021-08-26 06:02:40|7116.2|7113.4|7116.7|7113.9|7116.7|7113.9|7116.2|7113.4|1
1629957770000|2021-08-26 06:02:50|7115.7|7112.9|7115.2|7112.4|7116.2|7113.4|7115.2|7112.4|2
1629957780000|2021-08-26 06:03:00|7115.7|7112.9|7114.7|7111.9|7115.7|7112.9|7114.2|7111.4|2
1629957790000|2021-08-26 06:03:10|7114.8|7112|7116.2|7113.4|7116.8|7113.4|7114.8|7112|4
1629957800000|2021-08-26 06:03:20|7116.1|7113.3|7115.7|7112.9|7116.1|7113.3|7115.7|7112.9|0
1629957810000|2021-08-26 06:03:30|7116.1|7113.3|7117.1|7114.3|7117.3|7114.4|7116.1|7113.3|2
1629957820000|2021-08-26 06:03:40|7116.2|7113.4|7115.2|7112.4|7116.2|7113.4|7114.7|7111.9|70
1629957830000|2021-08-26 06:03:50|7116.1|7113.3|7116.1|7113.3|7116.1|7113.3|7115.2|7112.4|131
1629957840000|2021-08-26 06:04:00|7115.7|7112.9|7115.2|7112.4|7115.7|7112.9|7115.2|7112.4|1
1629957850000|2021-08-26 06:04:10|7114.7|7111.9|7115.2|7112.4|7115.2|7112.4|7114.7|7111.9|3
1629957860000|2021-08-26 06:04:20|7114.1|7111.3|7114.2|7111.4|7114.2|7111.4|7114.1|7111.3|1
1629957870000|2021-08-26 06:04:30|7113.7|7110.9|7113.2|7110.4|7113.7|7110.9|7113.1|7110.3|1
1629957890000|2021-08-26 06:04:50|||||||||4
1629957900000|2021-08-26 06:05:00|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|9
1629957910000|2021-08-26 06:05:10|7112.6|7109.8|7112.2|7109.4|7112.6|7109.8|7111.2|7108.4|3
1629957930000|2021-08-26 06:05:30|7112.1|7109.3|7111.7|7108.9|7112.2|7109.4|7111.7|7108.9|1
1629957940000|2021-08-26 06:05:40|7112.2|7109.4|7111.2|7108.4|7112.2|7109.4|7111.2|7108.4|2
1629957950000|2021-08-26 06:05:50|7112.2|7109.4|7113.2|7110.4|7113.2|7110.4|7112.2|7109.4|13
1629957960000|2021-08-26 06:06:00|||||||||10
1629957970000|2021-08-26 06:06:10|7113.1|7110.3|7111.2|7108.4|7113.1|7110.3|7111.2|7108.4|1
1629957980000|2021-08-26 06:06:20|7111.1|7108.3|7111.2|7108.4|7111.2|7108.4|7111.1|7108.3|2
1629957990000|2021-08-26 06:06:30|7111.1|7108.3|7110.1|7107.3|7111.2|7108.4|7110.1|7107.3|4
1629958000000|2021-08-26 06:06:40|7109.2|7106.4|7109.7|7106.9|7109.7|7106.9|7109.2|7106.4|0
1629958010000|2021-08-26 06:06:50|7109.2|7106.4|7109.7|7106.9|7109.7|7106.9|7109.2|7106.4|1
1629958020000|2021-08-26 06:07:00|7109.8|7107|7109.3|7106.5|7110.7|7107.9|7109.3|7106.5|2
1629958030000|2021-08-26 06:07:10|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7108.2|7105.4|1
1629958040000|2021-08-26 06:07:20|7108.7|7105.9|7109.2|7106.4|7109.2|7106.4|7108.7|7105.9|1
1629958050000|2021-08-26 06:07:30|7108.7|7105.9|7108.7|7105.9|7108.7|7105.9|7108.7|7105.9|0
1629958060000|2021-08-26 06:07:40|||||||||1
1629958070000|2021-08-26 06:07:50|7107.7|7104.9|7107.1|7104.3|7107.7|7104.9|7107.1|7104.3|1
1629958080000|2021-08-26 06:08:00|7106.6|7103.8|7106.2|7103.4|7107.2|7104.4|7106.2|7103.4|3
1629958090000|2021-08-26 06:08:10|7106.1|7103.3|7105.2|7102.4|7106.2|7103.4|7105.2|7102.4|6
1629958100000|2021-08-26 06:08:20|7105.1|7102.3|7105.2|7102.4|7105.2|7102.4|7104.7|7101.9|0
1629958110000|2021-08-26 06:08:30|7106.3|7102.3|7106.8|7104|7106.8|7104|7106.1|7102.3|1
1629958120000|2021-08-26 06:08:40|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|0
1629958130000|2021-08-26 06:08:50|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|4
1629958140000|2021-08-26 06:09:00|7107.6|7104.8|7108.2|7105.4|7108.2|7105.4|7106.7|7103.9|11
1629958150000|2021-08-26 06:09:10|7107.6|7104.8|7109.7|7106.9|7109.7|7106.9|7107.6|7104.8|0
1629958160000|2021-08-26 06:09:20|7109.6|7106.8|7109.6|7106.8|7110.1|7107.3|7109.6|7106.8|1
1629958170000|2021-08-26 06:09:30|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|13
1629958180000|2021-08-26 06:09:40|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|0
1629958190000|2021-08-26 06:09:50|7107.7|7104.9|7107.6|7104.8|7107.7|7104.9|7107.6|7104.8|0
1629958200000|2021-08-26 06:10:00|7108.1|7105.3|7106.7|7103.9|7108.1|7105.3|7106.6|7103.8|1
1629958210000|2021-08-26 06:10:10|7106.6|7103.8|7107.6|7104.8|7107.6|7104.8|7106.6|7103.8|1
1629958220000|2021-08-26 06:10:20|7107.7|7104.9|7107.6|7104.8|7107.7|7104.9|7107.6|7104.8|2
1629958230000|2021-08-26 06:10:30|7107.7|7104.9|7107.6|7104.8|7108.1|7105.3|7107.6|7104.8|1
1629958240000|2021-08-26 06:10:40|7107.7|7104.9|7107.7|7104.9|7108.1|7105.3|7107.6|7104.8|2
1629958250000|2021-08-26 06:10:50|7107.8|7105|7108.2|7105.4|7108.7|7105.9|7107.8|7105|0
1629958260000|2021-08-26 06:11:00|7108.1|7105.3|7107.2|7104.4|7108.1|7105.3|7107.2|7104.4|4
1629958270000|2021-08-26 06:11:10|7107.1|7104.3|7106.6|7103.8|7107.1|7104.3|7105.8|7103|1
1629958280000|2021-08-26 06:11:20|7105.6|7102.8|7107.7|7104.9|7107.7|7104.9|7105.6|7102.8|3
1629958290000|2021-08-26 06:11:30|7108.1|7105.3|7108.2|7105.4|7108.6|7105.8|7107.3|7104.5|2
1629958300000|2021-08-26 06:11:40|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.1|7104.3|1
1629958320000|2021-08-26 06:12:00|7107.1|7104.3|7107.2|7104.4|7107.7|7104.9|7106.7|7103.9|2
1629958330000|2021-08-26 06:12:10|7107.7|7104.9|7107.6|7104.8|7107.8|7105|7107.6|7104.8|2
1629958340000|2021-08-26 06:12:20|7107.8|7105|7110.2|7107.4|7110.2|7107.4|7107.8|7105|10
1629958350000|2021-08-26 06:12:30|7110.6|7107.8|7112.7|7109.9|7112.7|7109.9|7110.6|7107.8|10
1629958360000|2021-08-26 06:12:40|7112.6|7109.8|7113.1|7110.3|7113.1|7110.3|7112.6|7109.8|2
1629958370000|2021-08-26 06:12:50|7112.7|7109.9|7113.7|7110.9|7114.1|7111.3|7112.6|7109.8|6
1629958380000|2021-08-26 06:13:00|7113.6|7110.8|7112.6|7109.8|7113.6|7110.8|7112.6|7109.8|13
1629958390000|2021-08-26 06:13:10|7112.5|7109.7|7112.1|7109.3|7112.5|7109.7|7112.1|7109.3|7
1629958410000|2021-08-26 06:13:30|7111.1|7108.3|7110.2|7107.4|7111.2|7108.4|7110.1|7107.3|12
1629958420000|2021-08-26 06:13:40|7110.1|7107.3|7110.7|7107.9|7110.7|7107.9|7108.7|7105.9|7
1629958430000|2021-08-26 06:13:50|7111.1|7108.3|7111.1|7108.3|7111.6|7108.8|7111.1|7108.3|3
1629958440000|2021-08-26 06:14:00|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|7110.1|7107.3|8
1629958450000|2021-08-26 06:14:10|7111.1|7108.3|7111.2|7108.4|7111.2|7108.4|7111.1|7108.3|6
1629958460000|2021-08-26 06:14:20|7111.3|7108.5|7111.2|7108.4|7111.7|7108.9|7111.2|7108.4|1
1629958470000|2021-08-26 06:14:30|7110.6|7107.8|7109.1|7106.3|7110.6|7107.8|7109.1|7106.3|4
1629958480000|2021-08-26 06:14:40|7109.2|7106.4|7109.1|7106.3|7109.2|7106.4|7108.6|7105.8|11
1629958490000|2021-08-26 06:14:50|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|2
1629958500000|2021-08-26 06:15:00|7109.1|7106.3|7109.2|7106.4|7109.7|7106.9|7108.6|7105.8|13
1629958510000|2021-08-26 06:15:10|7109.6|7106.8|7110.1|7107.3|7110.1|7107.3|7109.6|7106.8|0
1629958520000|2021-08-26 06:15:20|7110.7|7107.9|7112.1|7109.3|7112.2|7109.4|7110.6|7107.8|1
1629958530000|2021-08-26 06:15:30|7112.6|7109.8|7110.6|7107.8|7112.6|7109.8|7110.6|7107.8|28
1629958540000|2021-08-26 06:15:40|7111.7|7107.7|7111.6|7108.8|7111.7|7108.8|7111.1|7107.7|1
1629958550000|2021-08-26 06:15:50|7111.7|7108.9|7113.1|7110.3|7113.6|7110.8|7111.7|7108.9|41
1629958560000|2021-08-26 06:16:00|7112.7|7109.9|7113.6|7110.8|7113.6|7110.8|7112.6|7109.8|2
1629958570000|2021-08-26 06:16:10|7113.7|7110.9|7113.6|7110.8|7114.2|7111.4|7113.6|7110.8|8
1629958580000|2021-08-26 06:16:20|7113.7|7110.9|7114.1|7111.3|7114.2|7111.4|7113.6|7110.8|8
1629958630000|2021-08-26 06:17:10|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|0
1629958640000|2021-08-26 06:17:20|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7113.6|7110.8|11
1629958650000|2021-08-26 06:17:30|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|0
1629958660000|2021-08-26 06:17:40|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|1
1629958670000|2021-08-26 06:17:50|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|2
1629958680000|2021-08-26 06:18:00|7114.1|7111.3|7114.1|7111.3|7114.6|7111.8|7113.6|7110.8|3
1629958690000|2021-08-26 06:18:10|||||||||2
1629958710000|2021-08-26 06:18:30|7113.6|7110.8|7114.1|7111.3|7114.1|7111.3|7113.6|7110.8|1
1629958730000|2021-08-26 06:18:50|7114.6|7111.8|7114.1|7111.3|7114.6|7111.8|7114.1|7111.3|0
1629958740000|2021-08-26 06:19:00|7114.6|7111.8|7114.7|7111.9|7115.6|7112.8|7114.6|7111.8|11
1629958750000|2021-08-26 06:19:10|7115.1|7112.3|7117.1|7114.3|7117.6|7114.8|7115.1|7112.3|48
1629958760000|2021-08-26 06:19:20|7116.7|7113.9|7117.1|7114.3|7117.1|7114.3|7116.6|7113.8|1
1629958770000|2021-08-26 06:19:30|7119.2|7116.4|7118.6|7115.8|7119.2|7116.4|7118.6|7115.8|30
1629958780000|2021-08-26 06:19:40|7117.6|7114.8|7117.1|7114.3|7117.6|7114.8|7117.1|7114.3|3
1629958790000|2021-08-26 06:19:50|7116.1|7113.3|7116.1|7113.3|7116.6|7113.8|7116.1|7113.3|1
1629958800000|2021-08-26 06:20:00|7115.6|7112.8|7117.1|7114.3|7118.1|7115.3|7115.6|7112.8|3
1629958810000|2021-08-26 06:20:10|7118.6|7115.8|7118.6|7115.8|7119.1|7116.3|7117.7|7114.9|19
1629958820000|2021-08-26 06:20:20|7119.1|7116.3|7117.6|7114.8|7119.1|7116.3|7117.1|7114.3|1
1629958830000|2021-08-26 06:20:30|7117.1|7114.3|7117.1|7114.3|7117.7|7114.9|7117.1|7114.3|1
1629958840000|2021-08-26 06:20:40|7117.2|7114.4|7117.1|7114.3|7117.2|7114.4|7117.1|7114.3|0
1629958850000|2021-08-26 06:20:50|7117.7|7114.9|7117.2|7114.4|7118.2|7115.4|7117.1|7114.3|6
1629958860000|2021-08-26 06:21:00|7118.1|7115.3|7119.1|7116.3|7119.2|7116.4|7118.1|7115.3|3
1629958870000|2021-08-26 06:21:10|7119.2|7116.4|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|0
1629958880000|2021-08-26 06:21:20|7119.2|7116.4|7119.1|7116.3|7120.1|7117.3|7119.1|7116.3|52
1629958890000|2021-08-26 06:21:30|7119.6|7116.8|7120.1|7117.3|7120.2|7117.4|7119.6|7116.8|24
1629958900000|2021-08-26 06:21:40|7120.6|7117.8|7121.1|7118.3|7121.1|7118.3|7120.6|7117.8|1
1629958920000|2021-08-26 06:22:00|7120.6|7117.8|7120.1|7117.3|7120.6|7117.8|7120.1|7117.3|1
1629958930000|2021-08-26 06:22:10|7119.6|7116.8|7120.2|7117.4|7120.2|7117.4|7119.2|7116.4|0
1629958940000|2021-08-26 06:22:20|7120.1|7117.3|7118.2|7115.4|7120.1|7117.3|7118.2|7115.4|1
1629958950000|2021-08-26 06:22:30|7118.1|7115.3|7117.1|7114.3|7118.2|7115.4|7116.7|7113.9|7
1629958980000|2021-08-26 06:23:00|7115.7|7112.9|7115.2|7112.4|7115.7|7112.9|7115.2|7112.4|5
1629958990000|2021-08-26 06:23:10|7115.1|7112.3|7114.6|7111.8|7115.1|7112.3|7114.6|7111.8|0
1629959000000|2021-08-26 06:23:20|7114.7|7111.9|7116.7|7113.9|7116.7|7113.9|7114.7|7111.9|1
1629959010000|2021-08-26 06:23:30|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|1
1629959020000|2021-08-26 06:23:40|7115.7|7112.9|7116.7|7113.9|7116.7|7113.9|7115.7|7112.9|1
1629959030000|2021-08-26 06:23:50|7117.1|7114.3|7116.6|7113.8|7117.1|7114.3|7116.6|7113.8|165
1629959040000|2021-08-26 06:24:00|7116.2|7113.4|7115.7|7112.9|7116.2|7113.4|7115.7|7112.9|0
1629959050000|2021-08-26 06:24:10|7115.2|7112.4|7115.2|7112.4|7115.7|7112.9|7115.2|7112.4|0
1629959060000|2021-08-26 06:24:20|7115.1|7112.3|7114.7|7111.9|7115.2|7112.4|7114.2|7111.4|1
1629959070000|2021-08-26 06:24:30|7115.1|7112.3|7115.1|7112.3|7115.6|7112.8|7115.1|7112.3|0
1629959080000|2021-08-26 06:24:40|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|0
1629959090000|2021-08-26 06:24:50|7115.7|7112.9|7116.1|7113.3|7116.2|7113.4|7115.7|7112.9|0
1629959100000|2021-08-26 06:25:00|7116.2|7113.4|7116.1|7113.3|7116.2|7113.4|7116.1|7113.3|0
1629959110000|2021-08-26 06:25:10|7115.7|7112.9|7116.2|7113.4|7116.2|7113.4|7115.7|7112.9|0
1629959120000|2021-08-26 06:25:20|7116.7|7113.9|7116.6|7113.8|7116.7|7113.9|7116.6|7113.8|0
1629959130000|2021-08-26 06:25:30|7116.7|7113.9|7116.7|7113.9|7117.2|7114.4|7116.6|7113.8|0
1629959140000|2021-08-26 06:25:40|7117.2|7114.4|7117.7|7114.9|7117.7|7114.9|7117.2|7114.4|0
1629959150000|2021-08-26 06:25:50|7117.6|7114.8|7117.6|7114.8|7117.6|7114.8|7117.6|7114.8|0
1629959170000|2021-08-26 06:26:10|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|1
1629959180000|2021-08-26 06:26:20|7118.7|7115.9|7119.2|7116.4|7119.7|7116.9|7118.6|7115.8|95
1629959190000|2021-08-26 06:26:30|7119.1|7116.3|7118.6|7115.8|7119.1|7116.3|7118.6|7115.8|0
1629959200000|2021-08-26 06:26:40|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.6|7115.8|58
1629959210000|2021-08-26 06:26:50|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7118.7|7115.9|0
1629959220000|2021-08-26 06:27:00|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|0
1629959230000|2021-08-26 06:27:10|7118.7|7115.9|7119.2|7116.4|7119.6|7116.8|7118.7|7115.9|1
1629959240000|2021-08-26 06:27:20|7119.1|7116.3|7118.7|7115.9|7119.1|7116.3|7118.7|7115.9|1
1629959250000|2021-08-26 06:27:30|7118.6|7115.8|7119.2|7116.4|7119.2|7116.4|7118.6|7115.8|0
1629959260000|2021-08-26 06:27:40|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|0
1629959270000|2021-08-26 06:27:50|7119.5|7116.7|7116.7|7113.9|7119.5|7116.7|7116.7|7113.9|0
1629959280000|2021-08-26 06:28:00|7116.2|7113.4|7117.7|7114.9|7117.7|7114.9|7116.2|7113.4|6
1629959290000|2021-08-26 06:28:10|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|0
1629959300000|2021-08-26 06:28:20|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7117.2|7114.4|0
1629959310000|2021-08-26 06:28:30|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|0
1629959320000|2021-08-26 06:28:40|7117.7|7114.9|7118.2|7115.4|7118.2|7115.4|7117.7|7114.9|1
1629959330000|2021-08-26 06:28:50|7118.6|7115.8|7118.7|7115.9|7118.7|7115.9|7118.6|7115.8|12
1629959340000|2021-08-26 06:29:00|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|3
1629959350000|2021-08-26 06:29:10|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.2|7116.4|0
1629959360000|2021-08-26 06:29:20|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|16
1629959370000|2021-08-26 06:29:30|7119.7|7116.9|7119.7|7116.9|7120.2|7117.4|7119.1|7116.3|57
1629959380000|2021-08-26 06:29:40|7119.5|7116.7|7118.7|7115.9|7119.5|7116.7|7118.6|7115.8|30
1629959390000|2021-08-26 06:29:50|7119.2|7116.4|7119.6|7116.8|7119.7|7116.9|7119.2|7116.4|47
1629959400000|2021-08-26 06:30:00|7119.2|7116.4|7120.1|7117.3|7120.7|7117.9|7119.1|7116.3|97
1629959410000|2021-08-26 06:30:10|7120|7117.2|7120.7|7117.9|7120.7|7117.9|7120|7117.2|93
1629959420000|2021-08-26 06:30:20|7120.1|7117.3|7119.6|7116.8|7120.1|7117.3|7119.6|7116.8|6
1629959430000|2021-08-26 06:30:30|7119.2|7116.4|7118.1|7115.3|7119.2|7116.4|7118.1|7115.3|0
1629959440000|2021-08-26 06:30:40|7117.7|7114.9|7116.7|7113.9|7117.7|7114.9|7116.2|7113.4|40
1629959450000|2021-08-26 06:30:50|7116.6|7113.8|7117.1|7114.3|7117.2|7114.4|7115.8|7113|51
1629959460000|2021-08-26 06:31:00|7116.7|7113.9|7117.6|7114.8|7118.7|7115.9|7116.7|7113.9|267
1629959470000|2021-08-26 06:31:10|7117.7|7114.9|7116.2|7113.4|7117.7|7114.9|7116.2|7113.4|19
1629959480000|2021-08-26 06:31:20|||||||||6
1629959490000|2021-08-26 06:31:30|7116.3|7113.5|7116.7|7113.9|7117.2|7114.4|7116.2|7113.4|6
1629959500000|2021-08-26 06:31:40|7117.2|7114.4|7116.2|7113.4|7117.2|7114.4|7116.2|7113.4|1
1629959510000|2021-08-26 06:31:50|7115.7|7112.9|7115.2|7112.4|7115.7|7112.9|7115.2|7112.4|0
1629959520000|2021-08-26 06:32:00|7114.7|7111.9|7114.8|7112|7114.8|7112|7114.7|7111.9|0
1629959530000|2021-08-26 06:32:10|7116.2|7113.4|7116.3|7113.5|7117.4|7114|7115.7|7112.9|20
1629959540000|2021-08-26 06:32:20|7117.2|7114.4|7117.2|7114.4|7117.7|7114.9|7117.2|7114.4|5
1629959550000|2021-08-26 06:32:30|7116.8|7114|7118.7|7115.9|7118.7|7115.9|7116.8|7114|6
1629959560000|2021-08-26 06:32:40|7118.6|7115.8|7118.2|7115.4|7118.6|7115.8|7118.2|7115.4|0
1629959570000|2021-08-26 06:32:50|7118.3|7115.5|7118.2|7115.4|7118.3|7115.5|7118.2|7115.4|1
1629959580000|2021-08-26 06:33:00|7118.3|7115.5|7118.7|7115.9|7118.7|7115.9|7118.2|7115.4|7
1629959590000|2021-08-26 06:33:10|7118.8|7116|7120.2|7117.4|7120.2|7117.4|7118.8|7116|12
1629959600000|2021-08-26 06:33:20|7119.7|7116.9|7119.3|7116.5|7119.7|7116.9|7119.2|7116.4|2
1629959610000|2021-08-26 06:33:30|7119.7|7116.9|7119.7|7116.9|7120.2|7117.4|7118.3|7115.5|222
1629959620000|2021-08-26 06:33:40|7119.6|7116.8|7120.1|7117.3|7120.1|7117.3|7119.6|7116.8|1
1629959630000|2021-08-26 06:33:50|7119.7|7116.9|7119.8|7117|7119.8|7117|7119.7|7116.9|6
1629959640000|2021-08-26 06:34:00|7120.7|7117.9|7120.6|7117.8|7120.7|7117.9|7120.1|7117.3|0
1629959650000|2021-08-26 06:34:10|7120.1|7117.3|7120.2|7117.4|7120.7|7117.9|7120.1|7117.3|1
1629959670000|2021-08-26 06:34:30|7120.8|7118|7120.6|7117.8|7121.2|7118.4|7120.6|7117.8|5
1629959680000|2021-08-26 06:34:40|7120.2|7117.4|7121.1|7118.3|7121.1|7118.3|7120.2|7117.4|18
1629959690000|2021-08-26 06:34:50|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|0
1629959700000|2021-08-26 06:35:00|7119.7|7116.9|7119.6|7116.8|7119.7|7116.9|7119.6|7116.8|0
1629959710000|2021-08-26 06:35:10|7119.7|7116.9|7120.2|7117.4|7120.2|7117.4|7119.7|7116.9|2
1629959720000|2021-08-26 06:35:20|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.6|7117.8|1
1629959730000|2021-08-26 06:35:30|7121.1|7118.3|7120.7|7117.9|7121.2|7118.4|7120.7|7117.9|1
1629959740000|2021-08-26 06:35:40|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.1|7118.3|0
1629959750000|2021-08-26 06:35:50|7121.1|7118.3|7121.2|7118.4|7121.2|7118.4|7121.1|7118.3|1
1629959760000|2021-08-26 06:36:00|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.6|7117.8|7
1629959770000|2021-08-26 06:36:10|7120.3|7117.5|7119.7|7116.9|7120.3|7117.5|7119.6|7116.8|2
1629959780000|2021-08-26 06:36:20|7119.6|7116.8|7119.6|7116.8|7120.1|7117.3|7119.6|7116.8|8
1629959790000|2021-08-26 06:36:30|||||||||1
1629959800000|2021-08-26 06:36:40|||||||||9
1629959810000|2021-08-26 06:36:50|7119.5|7116.7|7119.6|7116.8|7119.6|7116.8|7119.5|7116.7|64
1629959820000|2021-08-26 06:37:00|7120.1|7117.3|7119.6|7116.8|7120.1|7117.3|7119.6|7116.8|1
1629959830000|2021-08-26 06:37:10|7119.5|7116.7|7119.6|7116.8|7119.6|7116.8|7119.5|7116.7|7
1629959850000|2021-08-26 06:37:30|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|2
1629959860000|2021-08-26 06:37:40|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.5|7116.7|122
1629959870000|2021-08-26 06:37:50|7119.5|7116.7|7119.5|7116.7|7119.6|7116.8|7119.5|7116.7|77
1629959880000|2021-08-26 06:38:00|7119.6|7116.8|7123.1|7120.3|7123.1|7120.3|7119.6|7116.8|45
1629959900000|2021-08-26 06:38:20|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|8
1629959910000|2021-08-26 06:38:30|7123.6|7120.8|7123.1|7120.3|7124.1|7121.3|7123.1|7120.3|275
1629959920000|2021-08-26 06:38:40|7122.6|7119.8|7121.6|7118.8|7123.1|7120.3|7121.5|7118.7|9
1629959930000|2021-08-26 06:38:50|7122.5|7119.7|7122.6|7119.8|7122.6|7119.8|7122.5|7119.7|2
1629959940000|2021-08-26 06:39:00|7122.1|7119.3|7121.1|7118.3|7122.1|7119.3|7120.5|7117.7|575
1629959950000|2021-08-26 06:39:10|7121.6|7118.8|7122.6|7119.8|7122.6|7119.8|7121.1|7118.3|323
1629959960000|2021-08-26 06:39:20|||||||||4
1629959970000|2021-08-26 06:39:30|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|12
1629959980000|2021-08-26 06:39:40|7122.6|7119.8|7121.7|7118.9|7122.6|7119.8|7121.7|7118.9|7
1629960000000|2021-08-26 06:40:00|7121.8|7119|7121.2|7118.4|7121.8|7119|7121.2|7118.4|6
1629960010000|2021-08-26 06:40:10|7121.1|7118.3|7119.6|7116.8|7121.1|7118.3|7118.2|7115.4|15
1629960020000|2021-08-26 06:40:20|7118.7|7115.9|7118.6|7115.8|7118.7|7115.9|7118.6|7115.8|3
1629960030000|2021-08-26 06:40:30|7118.7|7115.9|7118.8|7116|7118.8|7116|7118.7|7115.9|4
1629960040000|2021-08-26 06:40:40|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7118.8|7116|2
1629960050000|2021-08-26 06:40:50|7119.1|7116.3|7118.7|7115.9|7119.1|7116.3|7118.7|7115.9|1
1629960060000|2021-08-26 06:41:00|7118.6|7115.8|7118.7|7115.9|7118.7|7115.9|7118.6|7115.8|0
1629960070000|2021-08-26 06:41:10|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|1
1629960080000|2021-08-26 06:41:20|7118.1|7115.3|7115.7|7112.9|7118.1|7115.3|7115.7|7112.9|15
1629960090000|2021-08-26 06:41:30|7115.6|7112.8|7113.7|7110.9|7115.6|7112.8|7113.2|7110.4|3
1629960100000|2021-08-26 06:41:40|7113.8|7111|7114.2|7111.4|7114.2|7111.4|7113.8|7111|7
1629960110000|2021-08-26 06:41:50|7113.3|7110.5|7112.7|7109.9|7113.3|7110.5|7112.7|7109.9|5
1629960120000|2021-08-26 06:42:00|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7112.7|7109.9|5
1629960130000|2021-08-26 06:42:10|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7112.2|7109.4|3
1629960140000|2021-08-26 06:42:20|7113.6|7110.8|7112.2|7109.4|7113.7|7110.9|7112.2|7109.4|52
1629960150000|2021-08-26 06:42:30|||||||||1
1629960160000|2021-08-26 06:42:40|||||||||1
1629960180000|2021-08-26 06:43:00|7111.7|7108.9|7110.2|7107.4|7111.7|7108.9|7110.2|7107.4|5
1629960190000|2021-08-26 06:43:10|7110.1|7107.3|7109.2|7106.4|7110.1|7107.3|7108.7|7105.9|1
1629960200000|2021-08-26 06:43:20|7109.7|7106.9|7110.2|7107.4|7110.2|7107.4|7109.7|7106.9|2
1629960210000|2021-08-26 06:43:30|7109.7|7106.9|7109.7|7106.9|7110.2|7107.4|7109.7|7106.9|5
1629960220000|2021-08-26 06:43:40|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|6
1629960230000|2021-08-26 06:43:50|||||||||1
1629960240000|2021-08-26 06:44:00|7109.7|7106.9|7110.7|7107.9|7110.7|7107.9|7109.7|7106.9|1
1629960250000|2021-08-26 06:44:10|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|1
1629960260000|2021-08-26 06:44:20|7110.7|7107.9|7109.7|7106.9|7110.7|7107.9|7109.7|7106.9|0
1629960270000|2021-08-26 06:44:30|7108.7|7105.9|7107.7|7104.9|7108.7|7105.9|7107.6|7104.8|10
1629960280000|2021-08-26 06:44:40|7107.6|7104.8|7107.2|7104.4|7107.7|7104.9|7106.7|7103.9|1
1629960290000|2021-08-26 06:44:50|7107.7|7104.9|7107.8|7105|7107.8|7105|7107.7|7104.9|0
1629960300000|2021-08-26 06:45:00|7108.2|7105.4|7108.2|7105.4|7108.7|7105.9|7108.2|7105.4|3
1629960310000|2021-08-26 06:45:10|7108.7|7105.9|7108.2|7105.4|7108.7|7105.9|7108.2|7105.4|3
1629960320000|2021-08-26 06:45:20|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|2
1629960330000|2021-08-26 06:45:30|7107.7|7104.9|7107.2|7104.4|7107.7|7104.9|7107.2|7104.4|0
1629960350000|2021-08-26 06:45:50|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|0
1629960360000|2021-08-26 06:46:00|7107.2|7104.4|7108.7|7105.9|7108.7|7105.9|7107.2|7104.4|3
1629960370000|2021-08-26 06:46:10|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|0
1629960380000|2021-08-26 06:46:20|7107.6|7104.8|7108.2|7105.4|7108.2|7105.4|7106.7|7103.9|8
1629960390000|2021-08-26 06:46:30|7107.7|7104.9|7107.7|7104.9|7107.7|7104.9|7107.7|7104.9|1
1629960400000|2021-08-26 06:46:40|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|0
1629960410000|2021-08-26 06:46:50|7107.7|7104.9|7107.7|7104.9|7107.7|7104.9|7106.7|7103.9|0
1629960420000|2021-08-26 06:47:00|7107.6|7104.8|7107.7|7104.9|7107.7|7104.9|7107.6|7104.8|2
1629960430000|2021-08-26 06:47:10|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|8
1629960440000|2021-08-26 06:47:20|7107.7|7104.9|7105.7|7102.9|7107.7|7104.9|7105.7|7102.9|10
1629960450000|2021-08-26 06:47:30|7105.6|7102.8|7104.7|7101.9|7105.6|7102.8|7104.7|7101.9|6
1629960460000|2021-08-26 06:47:40|7104.6|7101.8|7105.1|7102.3|7105.1|7102.3|7104.6|7101.8|1
1629960470000|2021-08-26 06:47:50|||||||||3
1629960480000|2021-08-26 06:48:00|7105.2|7102.4|7106.2|7103.4|7107.2|7104.4|7105.2|7102.4|7
1629960490000|2021-08-26 06:48:10|7105.7|7102.9|7106.2|7103.4|7106.2|7103.4|7105.7|7102.9|8
1629960500000|2021-08-26 06:48:20|7106.7|7103.9|7107.2|7104.4|7107.2|7104.4|7106.7|7103.9|1
1629960520000|2021-08-26 06:48:40|7107.7|7104.9|7107.2|7104.4|7108.1|7105.3|7107.2|7104.4|0
1629960540000|2021-08-26 06:49:00|7107.6|7104.8|7106.7|7103.9|7107.6|7104.8|7106.7|7103.9|2
1629960550000|2021-08-26 06:49:10|7107.2|7104.4|7107.7|7104.9|7107.7|7104.9|7107.1|7104.3|1
1629960560000|2021-08-26 06:49:20|7107.6|7104.8|7106.2|7103.4|7107.6|7104.8|7106.2|7103.4|0
1629960570000|2021-08-26 06:49:30|7106.1|7103.3|7106.7|7103.9|7106.7|7103.9|7105.6|7102.8|12
1629960580000|2021-08-26 06:49:40|7107.6|7104.8|7107.2|7104.4|7107.6|7104.8|7107.2|7104.4|2
1629960590000|2021-08-26 06:49:50|7107.6|7104.8|7106.2|7103.4|7107.6|7104.8|7106.2|7103.4|9
1629960600000|2021-08-26 06:50:00|7107.1|7104.3|7106.2|7103.4|7107.1|7104.3|7106.1|7103.3|3
1629960610000|2021-08-26 06:50:10|7107.2|7104.4|7107.2|7104.4|7107.6|7104.8|7107.1|7104.3|2
1629960620000|2021-08-26 06:50:20|7107.1|7104.3|7107.2|7104.4|7107.2|7104.4|7107.1|7104.3|0
1629960630000|2021-08-26 06:50:30|7107.7|7104.9|7107.2|7104.4|7107.7|7104.9|7106.7|7103.9|2
1629960640000|2021-08-26 06:50:40|7107.1|7104.3|7105.7|7102.9|7107.1|7104.3|7105.2|7102.4|4
1629960650000|2021-08-26 06:50:50|7105.6|7102.8|7105.7|7102.9|7105.7|7102.9|7105.1|7102.3|0
1629960660000|2021-08-26 06:51:00|7105.8|7103|7107.2|7104.4|7107.2|7104.4|7105.8|7103|0
1629960670000|2021-08-26 06:51:10|7107.7|7104.9|7107.2|7104.4|7107.7|7104.9|7107.2|7104.4|0
1629960680000|2021-08-26 06:51:20|7107.6|7104.8|7107.7|7104.9|7107.7|7104.9|7107.6|7104.8|1
1629960690000|2021-08-26 06:51:30|7107.2|7104.4|7106.1|7103.3|7107.2|7104.4|7106.1|7103.3|5
1629960700000|2021-08-26 06:51:40|7105.2|7102.4|7104.7|7101.9|7105.7|7102.9|7104.7|7101.9|1
1629960710000|2021-08-26 06:51:50|7105.7|7102.9|7106.2|7103.4|7106.2|7103.4|7105.7|7102.9|2
1629960720000|2021-08-26 06:52:00|7105.7|7102.9|7105.6|7102.8|7105.7|7102.9|7104.6|7101.8|19
1629960730000|2021-08-26 06:52:10|7105.7|7102.9|7104.2|7101.4|7105.7|7102.9|7103.7|7100.9|4
1629960740000|2021-08-26 06:52:20|7103.7|7100.9|7103.2|7100.4|7103.7|7100.9|7102.7|7099.9|7
1629960750000|2021-08-26 06:52:30|7103.7|7100.9|7103.7|7100.9|7103.7|7100.9|7103.7|7100.9|2
1629960760000|2021-08-26 06:52:40|||||||||1
1629960770000|2021-08-26 06:52:50|||||||||1
1629960780000|2021-08-26 06:53:00|7103.6|7100.8|7102.6|7099.8|7103.6|7100.8|7102.6|7099.8|0
1629960790000|2021-08-26 06:53:10|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|1
1629960800000|2021-08-26 06:53:20|7102.7|7099.9|7102.6|7099.8|7102.7|7099.9|7102.6|7099.8|0
1629960810000|2021-08-26 06:53:30|7101.7|7098.9|7100.2|7097.4|7101.7|7098.9|7100.2|7097.4|2
1629960820000|2021-08-26 06:53:40|7100.1|7097.3|7100.2|7097.4|7100.2|7097.4|7100.1|7097.3|5
1629960830000|2021-08-26 06:53:50|7100.3|7097.5|7101.2|7098.4|7101.7|7098.9|7100.3|7097.5|8
1629960840000|2021-08-26 06:54:00|7100.7|7097.9|7100.7|7097.9|7101.2|7098.4|7100.7|7097.9|12
1629960850000|2021-08-26 06:54:10|7100.8|7098|7099.7|7096.9|7100.8|7098|7099.7|7096.9|23
1629960860000|2021-08-26 06:54:20|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|0
1629960870000|2021-08-26 06:54:30|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|7098.2|7095.4|10
1629960880000|2021-08-26 06:54:40|7099.7|7096.9|7100.2|7097.4|7100.2|7097.4|7099.7|7096.9|3
1629960890000|2021-08-26 06:54:50|7100.1|7097.3|7100.2|7097.4|7100.2|7097.4|7099.7|7096.9|0
1629960900000|2021-08-26 06:55:00|7099.7|7096.9|7100.2|7097.4|7100.2|7097.4|7099.7|7096.9|4
1629960910000|2021-08-26 06:55:10|7100.1|7097.3|7099.7|7096.9|7100.6|7097.8|7099.7|7096.9|1
1629960920000|2021-08-26 06:55:20|7099.2|7096.4|7098.2|7095.4|7099.2|7096.4|7097.6|7094.8|6
1629960930000|2021-08-26 06:55:30|7098.6|7095.8|7097.2|7094.4|7098.7|7095.9|7097.1|7094.3|5
1629960940000|2021-08-26 06:55:40|||||||||2
1629960950000|2021-08-26 06:55:50|7097.7|7094.9|7097.2|7094.4|7098.6|7095.8|7097.2|7094.4|12
1629960960000|2021-08-26 06:56:00|7097.1|7094.3|7095.6|7092.8|7097.1|7094.3|7095.2|7092.4|3
1629960970000|2021-08-26 06:56:10|7096.1|7093.3|7097.1|7094.3|7097.2|7094.4|7096.1|7093.3|0
1629960980000|2021-08-26 06:56:20|7097.2|7094.4|7096.7|7093.9|7097.2|7094.4|7096.7|7093.9|2
1629960990000|2021-08-26 06:56:30|7096.6|7093.8|7095.1|7092.3|7096.6|7093.8|7094.2|7091.4|25
1629961000000|2021-08-26 06:56:40|7095.2|7092.4|7094.1|7091.3|7095.2|7092.4|7094.1|7091.3|0
1629961010000|2021-08-26 06:56:50|7094.2|7091.4|7093.1|7090.3|7094.2|7091.4|7093.1|7090.3|0
1629961020000|2021-08-26 06:57:00|7092.7|7089.9|7094.6|7091.8|7094.6|7091.8|7092.7|7089.9|4
1629961030000|2021-08-26 06:57:10|7094.1|7091.3|7092.2|7089.4|7094.2|7091.4|7092.2|7089.4|4
1629961040000|2021-08-26 06:57:20|7092.6|7089.8|7092.2|7089.4|7092.7|7089.9|7091.6|7088.8|6
1629961050000|2021-08-26 06:57:30|7092.1|7089.3|7092.2|7089.4|7092.2|7089.4|7090.7|7087.9|7
1629961060000|2021-08-26 06:57:40|7091.7|7088.9|7092.2|7089.4|7092.7|7089.9|7091.7|7088.9|16
1629961070000|2021-08-26 06:57:50|7091.7|7088.9|7090.7|7087.9|7092.2|7089.4|7090.7|7087.9|7
1629961080000|2021-08-26 06:58:00|7091.2|7088.4|7091.2|7088.4|7091.7|7088.9|7091.2|7088.4|4
1629961090000|2021-08-26 06:58:10|7090.7|7087.9|7091.2|7088.4|7091.2|7088.4|7090.2|7087.4|18
1629961100000|2021-08-26 06:58:20|7090.2|7087.4|7090.7|7087.9|7090.7|7087.9|7089.2|7086.4|11
1629961110000|2021-08-26 06:58:30|7091.2|7088.4|7090.2|7087.4|7091.2|7088.4|7090.2|7087.4|19
1629961120000|2021-08-26 06:58:40|7091.2|7088.4|7090.7|7087.9|7092.7|7089.9|7090.7|7087.9|33
1629961130000|2021-08-26 06:58:50|7091.2|7088.4|7092.7|7089.9|7093.2|7090.4|7091.2|7088.4|9
1629961140000|2021-08-26 06:59:00|7092.6|7089.8|7093.2|7090.4|7093.2|7090.4|7091.7|7088.9|7
1629961150000|2021-08-26 06:59:10|7093.1|7090.3|7093.2|7090.4|7093.2|7090.4|7092.7|7089.9|5
1629961160000|2021-08-26 06:59:20|7092.7|7089.9|7092.2|7089.4|7092.7|7089.9|7092.1|7089.3|6
1629961170000|2021-08-26 06:59:30|7092.7|7089.9|7092.2|7089.4|7092.7|7089.9|7091.3|7088.5|102
1629961180000|2021-08-26 06:59:40|7091.2|7088.4|7091.2|7088.4|7092.2|7089.4|7091.2|7088.4|15
1629961190000|2021-08-26 06:59:50|7091.1|7088.3|7091.1|7088.3|7091.1|7088.3|7090.6|7087.8|11
1629961200000|2021-08-26 07:00:00|7090.7|7087.9|7098.7|7095.9|7100.2|7096.2|7090.6|7087.8|24
1629961210000|2021-08-26 07:00:10|7098.8|7096|7103.6|7100.8|7103.6|7100.8|7098.8|7096|45
1629961220000|2021-08-26 07:00:20|7103.7|7100.9|7103.6|7100.8|7103.7|7100.9|7103.6|7100.8|70
1629961230000|2021-08-26 07:00:30|7103.1|7100.3|7102.6|7099.8|7103.1|7100.3|7102.6|7099.8|16
1629961240000|2021-08-26 07:00:40|7102.5|7099.7|7103.6|7100.8|7103.6|7100.8|7100.1|7097.3|5
1629961250000|2021-08-26 07:00:50|7103.7|7100.9|7107.1|7104.3|7107.1|7104.3|7103.7|7100.9|15
1629961260000|2021-08-26 07:01:00|7107.6|7104.8|7106.8|7104|7111.6|7108.8|7106.8|7104|43
1629961270000|2021-08-26 07:01:10|7107.6|7104.8|7106.3|7103.5|7107.7|7104.9|7106.1|7103.3|8
1629961280000|2021-08-26 07:01:20|7106.7|7103.9|7109.1|7106.3|7109.2|7106.4|7106.7|7103.9|8
1629961290000|2021-08-26 07:01:30|7109.2|7106.4|7109.1|7106.3|7109.2|7106.4|7109.1|7106.3|0
1629961300000|2021-08-26 07:01:40|7109|7106.2|7109.1|7106.3|7109.1|7106.3|7108.1|7105.3|31
1629961310000|2021-08-26 07:01:50|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|0
1629961320000|2021-08-26 07:02:00|7109.1|7106.3|7106.6|7103.8|7109.1|7106.3|7105.5|7102.7|45
1629961330000|2021-08-26 07:02:10|7107.6|7104.8|7107.6|7104.8|7108.1|7105.3|7107.6|7104.8|7
1629961340000|2021-08-26 07:02:20|7107.1|7104.3|7106.6|7103.8|7107.2|7104.4|7106.6|7103.8|16
1629961350000|2021-08-26 07:02:30|7106.7|7103.9|7107.6|7104.8|7107.7|7104.9|7106.7|7103.9|4
1629961360000|2021-08-26 07:02:40|7107.1|7104.3|7108.2|7105.4|7108.6|7105.8|7107.1|7104.3|1
1629961370000|2021-08-26 07:02:50|7108.1|7105.3|7106.6|7103.8|7108.1|7105.3|7106.2|7103.4|11
1629961380000|2021-08-26 07:03:00|7106.2|7103.4|7106.6|7103.8|7107|7104.2|7105.6|7102.8|8
1629961390000|2021-08-26 07:03:10|7107.2|7104.4|7108.1|7105.3|7108.1|7105.3|7107.2|7104.4|0
1629961400000|2021-08-26 07:03:20|7108|7105.2|7106.1|7103.3|7108|7105.2|7105.6|7102.8|16
1629961410000|2021-08-26 07:03:30|7106.6|7103.8|7107.6|7104.8|7107.6|7104.8|7106.6|7103.8|2
1629961420000|2021-08-26 07:03:40|7108.1|7105.3|7108.6|7105.8|7109.1|7106.3|7107.6|7104.8|6
1629961440000|2021-08-26 07:04:00|7108.7|7105.9|7108.1|7105.3|7109.1|7106.3|7108.1|7105.3|2
1629961450000|2021-08-26 07:04:10|7107.6|7104.8|7107.1|7104.3|7108.6|7105.8|7106.6|7103.8|11
1629961460000|2021-08-26 07:04:20|7107.6|7104.8|7107.6|7104.8|7108|7105.2|7107.1|7104.3|0
1629961470000|2021-08-26 07:04:30|7108.1|7105.3|7106.1|7103.3|7108.1|7105.3|7106|7103.2|4
1629961480000|2021-08-26 07:04:40|7106.6|7103.8|7104.6|7101.8|7106.6|7103.8|7104.6|7101.8|5
1629961490000|2021-08-26 07:04:50|7104.1|7101.3|7102.1|7099.3|7104.1|7101.3|7102.1|7099.3|15
1629961500000|2021-08-26 07:05:00|7101.6|7098.8|7101.8|7099|7103.1|7100.3|7100.7|7097.9|26
1629961510000|2021-08-26 07:05:10|7102.3|7099.5|7103.7|7100.9|7103.7|7100.9|7102.3|7099.5|4
1629961520000|2021-08-26 07:05:20|7104.6|7101.8|7107.2|7104.4|7107.2|7104.4|7104.6|7101.8|14
1629961530000|2021-08-26 07:05:30|7107.1|7104.3|7105.7|7102.9|7107.1|7104.3|7105.7|7102.9|8
1629961540000|2021-08-26 07:05:40|7106.1|7103.3|7105.1|7102.3|7106.1|7103.3|7104.6|7101.8|8
1629961550000|2021-08-26 07:05:50|7105.2|7102.4|7104.1|7101.3|7105.2|7102.4|7104.1|7101.3|8
1629961560000|2021-08-26 07:06:00|7104.6|7101.8|7107.7|7104.9|7107.7|7104.9|7104.6|7101.8|19
1629961570000|2021-08-26 07:06:10|7107.3|7104.5|7105.6|7102.8|7107.3|7104.5|7105.6|7102.8|8
1629961580000|2021-08-26 07:06:20|7106.1|7103.3|7107.6|7104.8|7107.6|7104.8|7106.1|7103.3|6
1629961590000|2021-08-26 07:06:30|7107.1|7104.3|7105.1|7102.3|7107.6|7104.8|7105.1|7102.3|4
1629961600000|2021-08-26 07:06:40|7105.2|7102.4|7106.1|7103.3|7106.1|7103.3|7105.1|7102.3|1
1629961610000|2021-08-26 07:06:50|7105.7|7102.9|7105.6|7102.8|7106.1|7103.3|7105.6|7102.8|4
1629961620000|2021-08-26 07:07:00|7105.1|7102.3|7104.1|7101.3|7105.1|7102.3|7103.6|7100.8|4
1629961630000|2021-08-26 07:07:10|7103.6|7100.8|7104.6|7101.8|7105.1|7102.3|7103.6|7100.8|16
1629961640000|2021-08-26 07:07:20|7105.1|7102.3|7106.1|7103.3|7107.1|7104.3|7105.1|7102.3|10
1629961650000|2021-08-26 07:07:30|7106.6|7103.8|7107.1|7104.3|7107.1|7104.3|7106.1|7103.3|4
1629961660000|2021-08-26 07:07:40|7106.6|7103.8|7107.1|7104.3|7107.1|7104.3|7106.6|7103.8|3
1629961670000|2021-08-26 07:07:50|7106.6|7103.8|7106.6|7103.8|7106.6|7103.8|7104.6|7101.8|7
1629961680000|2021-08-26 07:08:00|7107|7104.2|7105.6|7102.8|7107.1|7104.3|7105.6|7102.8|2
1629961690000|2021-08-26 07:08:10|7105.5|7102.7|7105.6|7102.8|7105.6|7102.8|7104.6|7101.8|4
1629961700000|2021-08-26 07:08:20|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|1
1629961710000|2021-08-26 07:08:30|7105.6|7102.8|7105.1|7102.3|7105.6|7102.8|7104.6|7101.8|5
1629961720000|2021-08-26 07:08:40|7105.7|7102.9|7103.1|7100.3|7106.1|7103.3|7102.6|7099.8|14
1629961730000|2021-08-26 07:08:50|7103|7100.2|7101.6|7098.8|7103|7100.2|7101.6|7098.8|11
1629961740000|2021-08-26 07:09:00|7102.1|7099.3|7096.6|7093.8|7102.1|7099.3|7096.6|7093.8|21
1629961750000|2021-08-26 07:09:10|7096.5|7093.7|7093.6|7090.8|7096.6|7093.8|7093.6|7090.8|505
1629961760000|2021-08-26 07:09:20|7093.1|7090.3|7089.6|7086.8|7093.6|7090.8|7089.6|7086.8|177
1629961770000|2021-08-26 07:09:30|7089.5|7086.7|7090|7087.2|7091.5|7088.7|7088.6|7085.8|116
1629961780000|2021-08-26 07:09:40|7090.5|7087.7|7089.9|7087.1|7091|7088.2|7088.5|7085.7|7
1629961790000|2021-08-26 07:09:50|7089.5|7086.7|7088.5|7085.7|7090.5|7087.7|7088.5|7085.7|11
1629961800000|2021-08-26 07:10:00|7089|7086.2|7086.5|7083.7|7089|7086.2|7085.5|7082.7|67
1629961810000|2021-08-26 07:10:10|7087|7084.2|7087.9|7085.1|7088|7085.2|7086.9|7084.1|40
1629961820000|2021-08-26 07:10:20|7087.5|7084.7|7091.9|7089.1|7093.3|7090.5|7085.9|7083.1|84
1629961830000|2021-08-26 07:10:30|7092.3|7089.5|7095.3|7092.5|7095.4|7092.5|7091.8|7089|20
1629961840000|2021-08-26 07:10:40|7093.3|7090.5|7097.2|7094.4|7097.3|7094.5|7093.3|7090.5|24
1629961850000|2021-08-26 07:10:50|7096.4|7093.6|7094.8|7092|7097.3|7094.5|7094.8|7092|19
1629961860000|2021-08-26 07:11:00|7094.3|7091.5|7099.8|7097|7100.3|7097.5|7093.4|7090.6|58
1629961870000|2021-08-26 07:11:10|7099.3|7096.5|7098.3|7095.5|7100.3|7097.5|7098.3|7095.4|37
1629961880000|2021-08-26 07:11:20|7097.8|7095|7098.3|7095.5|7098.3|7095.5|7096.3|7093.5|5
1629961890000|2021-08-26 07:11:30|7097.8|7095|7097.3|7094.5|7097.8|7095|7096.8|7094|8
1629961900000|2021-08-26 07:11:40|7096.8|7094|7093.8|7091|7096.8|7094|7093.8|7091|5
1629961910000|2021-08-26 07:11:50|7094.7|7091.9|7095.2|7092.4|7095.3|7092.5|7093.8|7091|115
1629961920000|2021-08-26 07:12:00|7094.7|7091.9|7089.7|7086.9|7094.7|7091.9|7089.7|7086.9|6
1629961930000|2021-08-26 07:12:10|7089.2|7086.4|7088.2|7085.4|7089.3|7086.5|7087.3|7084.5|17
1629961940000|2021-08-26 07:12:20|7088.3|7085.5|7089.2|7086.4|7089.7|7086.9|7088.2|7085.4|4
1629961950000|2021-08-26 07:12:30|7089.3|7086.5|7090.7|7087.9|7090.8|7088|7089.3|7086.5|7
1629961960000|2021-08-26 07:12:40|7090.3|7087.5|7090.8|7088|7091.2|7088.4|7090.3|7087.5|12
1629961970000|2021-08-26 07:12:50|7090.7|7087.9|7093.8|7091|7093.8|7091|7090.7|7087.9|3
1629961980000|2021-08-26 07:13:00|7094.7|7091.9|7094.3|7091.5|7094.7|7091.9|7093.3|7090.5|4
1629961990000|2021-08-26 07:13:10|7094.2|7091.4|7091.3|7088.5|7094.2|7091.4|7091.2|7088.4|3
1629962000000|2021-08-26 07:13:20|7091.7|7088.9|7093.2|7090.4|7094.7|7091.9|7091.7|7088.9|46
1629962010000|2021-08-26 07:13:30|7093.3|7090.5|7092.7|7089.9|7093.7|7090.9|7091.7|7088.9|10
1629962020000|2021-08-26 07:13:40|7091.7|7088.9|7092.2|7089.4|7092.5|7089.7|7091.2|7088.4|28
1629962030000|2021-08-26 07:13:50|7092.7|7089.9|7091.6|7088.8|7093.1|7090.3|7090.7|7087.9|6
1629962040000|2021-08-26 07:14:00|7091.2|7088.4|7089.7|7086.9|7091.2|7088.4|7088.7|7085.9|2
1629962050000|2021-08-26 07:14:10|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|7088.1|7085.3|12
1629962060000|2021-08-26 07:14:20|7089.6|7086.8|7091.6|7088.8|7092.1|7089.3|7088.1|7085.3|39
1629962070000|2021-08-26 07:14:30|7091.7|7088.9|7091.7|7088.9|7092.1|7089.3|7091.6|7088.8|1
1629962080000|2021-08-26 07:14:40|7091.6|7088.8|7091.7|7088.9|7092.2|7089.4|7091.6|7088.8|0
1629962090000|2021-08-26 07:14:50|7092.2|7089.4|7094.1|7091.3|7094.7|7091.9|7091.7|7088.9|6
1629962100000|2021-08-26 07:15:00|7094|7091.2|7093.7|7090.9|7094|7091.2|7093.6|7090.8|0
1629962110000|2021-08-26 07:15:10|7093.6|7090.8|7094|7091.2|7094|7091.2|7093.2|7090.4|24
1629962120000|2021-08-26 07:15:20|7093.2|7090.4|7097.7|7094.9|7097.7|7094.9|7093.2|7090.4|16
1629962130000|2021-08-26 07:15:30|7097.2|7094.4|7095.1|7092.3|7097.2|7094.4|7094.7|7091.9|12
1629962140000|2021-08-26 07:15:40|7095.2|7092.4|7094.7|7091.9|7095.2|7092.4|7094.7|7091.9|1
1629962150000|2021-08-26 07:15:50|7095.2|7092.4|7095.2|7092.4|7096.2|7093.4|7095.1|7092.3|8
1629962160000|2021-08-26 07:16:00|7095.6|7092.8|7093.1|7090.3|7095.6|7092.8|7092.6|7089.8|2
1629962170000|2021-08-26 07:16:10|7092.6|7089.8|7092.7|7089.9|7093.2|7090.4|7092.6|7089.8|1
1629962180000|2021-08-26 07:16:20|7093.2|7090.4|7093.2|7090.4|7093.7|7090.9|7091.1|7088.3|25
1629962190000|2021-08-26 07:16:30|7093.1|7090.3|7093.2|7090.4|7093.7|7090.9|7093.1|7090.3|6
1629962200000|2021-08-26 07:16:40|7093.1|7090.3|7093.2|7090.4|7093.2|7090.4|7093.1|7090.3|0
1629962210000|2021-08-26 07:16:50|7094.2|7091.4|7093.7|7090.9|7095.2|7092.4|7093.1|7090.3|21
1629962220000|2021-08-26 07:17:00|7094.1|7091.3|7093.2|7090.4|7094.2|7091.4|7092.1|7089.3|15
1629962230000|2021-08-26 07:17:10|7093.1|7090.3|7095.7|7092.9|7096.2|7093.4|7093.1|7090.3|5
1629962240000|2021-08-26 07:17:20|7096.2|7093.4|7097.1|7094.3|7097.2|7094.4|7095.7|7092.9|4
1629962250000|2021-08-26 07:17:30|7097.2|7094.4|7096.7|7093.9|7098.5|7095.7|7095.7|7092.9|530
1629962260000|2021-08-26 07:17:40|7096.2|7093.4|7096.2|7093.4|7096.2|7093.4|7096.1|7093.3|9
1629962270000|2021-08-26 07:17:50|7096.6|7093.8|7095.2|7092.4|7096.6|7093.8|7095.1|7092.3|17
1629962280000|2021-08-26 07:18:00|7095.5|7092.7|7095.7|7092.9|7096.1|7093.3|7094.1|7091.3|21
1629962290000|2021-08-26 07:18:10|7094.6|7091.8|7095.2|7092.4|7095.2|7092.4|7093.7|7090.9|16
1629962300000|2021-08-26 07:18:20|7095.6|7092.8|7095.7|7092.9|7096.1|7093.3|7095.1|7092.3|11
1629962310000|2021-08-26 07:18:30|7095.2|7092.4|7095.1|7092.3|7095.2|7092.4|7094.2|7091.4|2
1629962320000|2021-08-26 07:18:40|7094.6|7091.8|7094.7|7091.9|7094.7|7091.9|7094.2|7091.4|1
1629962330000|2021-08-26 07:18:50|7094.1|7091.3|7093.1|7090.3|7094.2|7091.4|7093.1|7090.3|10
1629962340000|2021-08-26 07:19:00|7091.1|7088.3|7093.1|7090.3|7093.2|7090.4|7088.1|7085.3|62
1629962350000|2021-08-26 07:19:10|7093|7090.2|7090.7|7087.9|7093|7090.2|7090.6|7087.8|17
1629962360000|2021-08-26 07:19:20|7091.2|7088.4|7091.1|7088.3|7091.2|7088.4|7091.1|7088.3|2
1629962370000|2021-08-26 07:19:30|7091|7088.2|7090.1|7087.3|7092|7089.2|7090|7087.2|165
1629962380000|2021-08-26 07:19:40|7090|7087.2|7090.1|7087.3|7091.1|7088.3|7089|7086.2|148
1629962390000|2021-08-26 07:19:50|7090.6|7087.8|7090.5|7087.7|7090.6|7087.8|7090.5|7087.7|20
1629962400000|2021-08-26 07:20:00|7090.6|7087.8|7090.5|7087.7|7091|7088.2|7090.5|7087.7|20
1629962410000|2021-08-26 07:20:10|7090.1|7087.3|7089.5|7086.7|7090.1|7087.3|7088.6|7085.8|28
1629962420000|2021-08-26 07:20:20|7089|7086.2|7089|7086.2|7090|7087.2|7089|7086.2|5
1629962430000|2021-08-26 07:20:30|7089.5|7086.7|7089|7086.2|7089.5|7086.7|7089|7086.2|24
1629962440000|2021-08-26 07:20:40|7089.5|7086.7|7090|7087.2|7091|7088.2|7089.5|7086.7|10
1629962450000|2021-08-26 07:20:50|||||||||2
1629962460000|2021-08-26 07:21:00|7089.5|7086.7|7086|7083.2|7089.5|7086.7|7085.1|7082.3|58
1629962470000|2021-08-26 07:21:10|7085.9|7083.1|7085.9|7083.1|7086.4|7083.6|7085.4|7082.6|7
1629962480000|2021-08-26 07:21:20|7085.4|7082.6|7085.4|7082.6|7085.4|7082.6|7082.9|7080.1|39
1629962490000|2021-08-26 07:21:30|7084|7081.2|7083.5|7080.7|7084|7081.2|7082|7079.2|24
1629962500000|2021-08-26 07:21:40|7083.4|7080.6|7082|7079.2|7083.4|7080.6|7082|7079.2|43
1629962510000|2021-08-26 07:21:50|7082.4|7079.6|7083|7080.2|7083|7080.2|7081.4|7078.6|30
1629962520000|2021-08-26 07:22:00|7082.9|7080.1|7081.5|7078.7|7082.9|7080.1|7080.9|7078.1|9
1629962530000|2021-08-26 07:22:10|7081.4|7078.6|7080|7077.2|7082|7079.2|7079.9|7077|13
1629962540000|2021-08-26 07:22:20|7080.4|7077.6|7080.4|7077.6|7080.5|7077.7|7079.5|7076.7|21
1629962550000|2021-08-26 07:22:30|7080.9|7078.1|7078.9|7076.1|7080.9|7078.1|7078.5|7075.7|23
1629962560000|2021-08-26 07:22:40|7078.4|7075.6|7077.9|7075.1|7078.5|7075.7|7076.9|7074.1|42
1629962570000|2021-08-26 07:22:50|7077.4|7074.6|7077.4|7074.6|7078|7075.2|7076.9|7074.1|9
1629962580000|2021-08-26 07:23:00|7077.5|7074.7|7080.5|7077.7|7080.5|7077.7|7077.4|7074.6|26
1629962590000|2021-08-26 07:23:10|7081|7078.2|7079.4|7076.6|7081|7078.2|7079|7076.2|6
1629962600000|2021-08-26 07:23:20|7079.9|7077.1|7079.9|7077.1|7080|7077.2|7079.9|7077.1|1
1629962610000|2021-08-26 07:23:30|7079.5|7076.7|7079|7076.2|7080.4|7077.6|7079|7076.2|12
1629962620000|2021-08-26 07:23:40|7080|7077.2|7079.9|7077.1|7081|7078.2|7079.9|7077.1|8
1629962630000|2021-08-26 07:23:50|7080|7077.2|7080.5|7077.7|7080.9|7078.1|7079.5|7076.7|17
1629962640000|2021-08-26 07:24:00|7080|7077.2|7080|7077.2|7080|7077.2|7079|7076.2|43
1629962650000|2021-08-26 07:24:10|7080.4|7077.6|7080.4|7077.6|7081|7078.2|7079.9|7077.1|3
1629962660000|2021-08-26 07:24:20|7079.9|7077.1|7081.4|7078.6|7081.4|7078.6|7079.9|7077.1|2
1629962670000|2021-08-26 07:24:30|7081.5|7078.7|7081|7078.2|7082|7079.2|7081|7078.2|2
1629962680000|2021-08-26 07:24:40|7080.9|7078.1|7080|7077.2|7080.9|7078.1|7079|7076.2|5
1629962690000|2021-08-26 07:24:50|7079.9|7077.1|7080.5|7077.7|7081.4|7078.6|7079.9|7077.1|64
1629962700000|2021-08-26 07:25:00|7080.9|7078.1|7081.5|7078.7|7082.5|7079.7|7080.5|7077.7|41
1629962710000|2021-08-26 07:25:10|7081.1|7078.3|7079.5|7076.7|7081.1|7078.3|7079|7076.2|6
1629962720000|2021-08-26 07:25:20|7079.1|7076.3|7081.1|7078.3|7082.1|7079.3|7079.1|7076.3|20
1629962730000|2021-08-26 07:25:30|7081.6|7078.8|7082.1|7079.3|7082.1|7079.3|7081.1|7078.3|11
1629962740000|2021-08-26 07:25:40|7082|7079.2|7082.1|7079.3|7083|7080.2|7082|7079.2|14
1629962750000|2021-08-26 07:25:50|7082.5|7079.7|7081|7078.2|7082.5|7079.7|7081|7078.2|2
1629962760000|2021-08-26 07:26:00|7081.1|7078.3|7081|7078.2|7082|7079.2|7080.9|7078.1|7
1629962770000|2021-08-26 07:26:10|7080.9|7078.1|7078|7075.2|7080.9|7078.1|7077.9|7075.1|6
1629962780000|2021-08-26 07:26:20|7077.9|7075.1|7079.9|7077.1|7080|7077.2|7077.9|7075.1|2
1629962790000|2021-08-26 07:26:30|7079.5|7076.7|7078.9|7076.1|7079.5|7076.7|7077.9|7075.1|4
1629962800000|2021-08-26 07:26:40|7079|7076.2|7078.4|7075.6|7079.3|7076.5|7078.4|7075.6|1
1629962810000|2021-08-26 07:26:50|7078.8|7076|7079|7076.2|7079|7076.2|7078.8|7076|2
1629962820000|2021-08-26 07:27:00|7079.5|7076.7|7080.8|7078|7081|7078.2|7079.5|7076.7|13
1629962830000|2021-08-26 07:27:10|7081|7078.2|7082|7079.2|7082|7079.2|7080|7077.2|35
1629962840000|2021-08-26 07:27:20|7082.4|7079.6|7082.5|7079.7|7084.5|7081.7|7082|7079.2|36
1629962850000|2021-08-26 07:27:30|7082|7079.2|7081.5|7078.7|7083.5|7080.7|7081.5|7078.7|3
1629962860000|2021-08-26 07:27:40|7082|7079.2|7081.1|7078.3|7082|7079.2|7080.1|7077.3|2
1629962870000|2021-08-26 07:27:50|7081.5|7078.7|7081.1|7078.3|7081.5|7078.7|7080|7077.2|3
1629962880000|2021-08-26 07:28:00|7081|7078.2|7080.1|7077.3|7081.9|7079.1|7080|7077.2|20
1629962890000|2021-08-26 07:28:10|7081|7078.2|7080.5|7077.7|7081|7078.2|7080.5|7077.7|0
1629962900000|2021-08-26 07:28:20|7080|7077.2|7080|7077.2|7080|7077.2|7080|7077.2|0
1629962910000|2021-08-26 07:28:30|7079.5|7076.7|7081.1|7078.3|7082.6|7079.8|7079.5|7076.7|100
1629962920000|2021-08-26 07:28:40|7080.5|7077.7|7080.5|7077.7|7080.5|7077.7|7080.5|7077.7|13
1629962930000|2021-08-26 07:28:50|7080|7077.2|7081|7078.2|7081|7078.2|7079.5|7076.7|9
1629962940000|2021-08-26 07:29:00|7081.1|7078.3|7083.1|7080.3|7084.1|7081.3|7081.1|7078.3|9
1629962950000|2021-08-26 07:29:10|7082.5|7079.7|7084|7081.2|7084.1|7081.3|7082.2|7079.4|38
1629962960000|2021-08-26 07:29:20|7084.5|7081.7|7084.1|7081.3|7085.1|7082.3|7083.6|7080.8|8
1629962970000|2021-08-26 07:29:30|7083.7|7080.9|7083|7080.2|7083.7|7080.9|7082|7079.2|21
1629962980000|2021-08-26 07:29:40|7082.4|7079.6|7083.4|7080.6|7083.5|7080.7|7082.4|7079.6|7
1629962990000|2021-08-26 07:29:50|7083|7080.2|7085|7082.2|7085|7082.2|7081.9|7079.1|61
1629963000000|2021-08-26 07:30:00|7085.4|7082.6|7084|7081.2|7087|7084.2|7083|7080.2|34
1629963010000|2021-08-26 07:30:10|7083.9|7081.1|7084|7081.2|7084|7081.2|7083|7080.2|2
1629963020000|2021-08-26 07:30:20|7084.4|7081.6|7087|7084.2|7087|7084.2|7084.4|7081.6|7
1629963030000|2021-08-26 07:30:30|7086.5|7083.7|7084.5|7081.7|7086.5|7083.7|7083|7080.2|67
1629963040000|2021-08-26 07:30:40|7085|7082.2|7085|7082.2|7085|7082.2|7083.4|7080.6|34
1629963050000|2021-08-26 07:30:50|7086|7083.2|7084|7081.2|7086|7083.2|7084|7081.2|9
1629963060000|2021-08-26 07:31:00|7083.8|7081|7083|7080.2|7085|7082.2|7083|7080.2|45
1629963070000|2021-08-26 07:31:10|7083.4|7080.6|7090|7087.2|7092|7089.2|7083.4|7080.6|91
1629963080000|2021-08-26 07:31:20|7090.4|7087.6|7090|7087.2|7090.4|7087.6|7088.4|7085.6|8
1629963090000|2021-08-26 07:31:30|7090.5|7087.7|7090|7087.2|7090.5|7087.7|7089|7086.2|1
1629963100000|2021-08-26 07:31:40|7089.5|7086.7|7090|7087.2|7091|7088.2|7089.5|7086.7|5
1629963110000|2021-08-26 07:31:50|7089.5|7086.7|7088|7085.2|7090|7087.2|7088|7085.2|29
1629963120000|2021-08-26 07:32:00|7087.9|7085.1|7088|7085.2|7088|7085.2|7087.9|7085.1|4
1629963130000|2021-08-26 07:32:10|7087.5|7084.7|7086.9|7084.1|7088|7085.2|7086.9|7084.1|9
1629963140000|2021-08-26 07:32:20|7087|7084.2|7090.5|7087.7|7091|7088.2|7087|7084.2|170
1629963150000|2021-08-26 07:32:30|7090.4|7087.6|7089|7086.2|7090.4|7087.6|7088.9|7086.1|2
1629963160000|2021-08-26 07:32:40|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|7088.4|7085.6|2
1629963170000|2021-08-26 07:32:50|7088|7085.2|7090|7087.2|7090|7087.2|7087.8|7085|18
1629963180000|2021-08-26 07:33:00|7090.5|7087.7|7091.9|7089.1|7092.8|7090|7090|7087.2|43
1629963190000|2021-08-26 07:33:10|7092.4|7089.6|7089.9|7087.1|7093.4|7090.6|7089.9|7087.1|10
1629963200000|2021-08-26 07:33:20|7088.9|7086.1|7089.9|7087.1|7089.9|7087.1|7088.4|7085.6|21
1629963210000|2021-08-26 07:33:30|7090.4|7087.6|7090.9|7088.1|7090.9|7088.1|7090.4|7087.6|2
1629963220000|2021-08-26 07:33:40|7090.8|7088|7090.4|7087.6|7091.9|7089.1|7090.1|7087.3|1
1629963230000|2021-08-26 07:33:50|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|7091.4|7088.6|16
1629963240000|2021-08-26 07:34:00|7091.5|7088.7|7089.9|7087.1|7091.9|7089.1|7089.9|7087.1|4
1629963250000|2021-08-26 07:34:10|7090.1|7087.3|7091.4|7088.6|7091.4|7088.6|7088.8|7086|16
1629963260000|2021-08-26 07:34:20|7091.9|7089.1|7092.9|7090.1|7094.3|7091.5|7091.9|7089.1|25
1629963270000|2021-08-26 07:34:30|7092.8|7090|7092.8|7090|7092.8|7090|7091.3|7088.5|101
1629963280000|2021-08-26 07:34:40|7092.9|7090.1|7094.8|7092|7095.3|7092.5|7092.9|7090.1|108
1629963290000|2021-08-26 07:34:50|7093.8|7091|7092.4|7089.6|7093.9|7091.1|7092.4|7089.6|73
1629963300000|2021-08-26 07:35:00|7092.3|7089.5|7091.9|7089.1|7092.9|7090.1|7090.8|7088|8
1629963310000|2021-08-26 07:35:10|7091.8|7089|7092.9|7090.1|7092.9|7090.1|7091.8|7089|0
1629963320000|2021-08-26 07:35:20|7093.3|7090.5|7094.8|7092|7094.8|7092|7092.8|7090|40
1629963330000|2021-08-26 07:35:30|7094.3|7091.5|7094.8|7092|7097.3|7094.5|7094.3|7091.5|4
1629963340000|2021-08-26 07:35:40|7094.9|7092.1|7093.8|7091|7095.8|7093|7093.8|7091|49
1629963350000|2021-08-26 07:35:50|7093.9|7091.1|7095.3|7092.5|7095.8|7093|7093.9|7091.1|5
1629963360000|2021-08-26 07:36:00|7094.8|7092|7094.8|7092|7094.9|7092.1|7092.7|7089.9|115
1629963370000|2021-08-26 07:36:10|7094.3|7091.5|7093.8|7091|7094.9|7092.1|7093.8|7091|15
1629963380000|2021-08-26 07:36:20|7093.3|7090.5|7094.8|7092|7095.8|7093|7093.3|7090.5|7
1629963390000|2021-08-26 07:36:30|7093.8|7091|7093.8|7091|7094.3|7091.5|7093.3|7090.5|6
1629963400000|2021-08-26 07:36:40|7094.3|7091.5|7095.3|7092.5|7095.3|7092.5|7093.8|7091|3
1629963410000|2021-08-26 07:36:50|7095.9|7093.1|7095.3|7092.5|7097.4|7094|7095.3|7092.5|7
1629963420000|2021-08-26 07:37:00|7094.8|7092|7092.8|7090|7094.8|7092|7091.3|7088.5|7
1629963430000|2021-08-26 07:37:10|7092.3|7089.5|7090.8|7088|7092.8|7090|7090.8|7088|2
1629963440000|2021-08-26 07:37:20|7090.7|7087.9|7088.7|7085.9|7090.7|7087.9|7088.7|7085.9|3
1629963450000|2021-08-26 07:37:30|7088.3|7085.5|7087.8|7085|7088.8|7086|7087.3|7084.5|19
1629963460000|2021-08-26 07:37:40|7088.3|7085.5|7090.3|7087.5|7090.3|7087.5|7088.3|7085.5|103
1629963470000|2021-08-26 07:37:50|7090.8|7088|7091.3|7088.5|7091.3|7088.5|7090.8|7088|0
1629963480000|2021-08-26 07:38:00|7090.8|7088|7089.3|7086.5|7090.8|7088|7088.8|7086|2
1629963490000|2021-08-26 07:38:10|7090.3|7087.5|7089.8|7087|7090.3|7087.5|7089.8|7087|1
1629963500000|2021-08-26 07:38:20|7090.8|7088|7090.8|7088|7090.8|7088|7090.8|7088|1
1629963510000|2021-08-26 07:38:30|7091.3|7088.5|7090.8|7088|7092.3|7089.5|7090.8|7088|3
1629963520000|2021-08-26 07:38:40|7091.3|7088.5|7090.8|7088|7092.3|7089.5|7090.3|7087.5|15
1629963530000|2021-08-26 07:38:50|7089.8|7087|7089.7|7086.9|7089.8|7087|7089.7|7086.9|6
1629963540000|2021-08-26 07:39:00|7089.3|7086.5|7086.8|7084|7089.3|7086.5|7086.8|7084|148
1629963550000|2021-08-26 07:39:10|7086.7|7083.9|7085.8|7083|7086.7|7083.9|7083.8|7081|5
1629963560000|2021-08-26 07:39:20|7084.8|7082|7085.3|7082.5|7085.3|7082.5|7084.8|7082|61
1629963570000|2021-08-26 07:39:30|7085.8|7083|7087.3|7084.5|7087.8|7085|7085.4|7082.6|4
1629963580000|2021-08-26 07:39:40|7086.8|7084|7087.3|7084.5|7087.9|7085.1|7086.3|7083.5|1
1629963590000|2021-08-26 07:39:50|7086.8|7084|7088.8|7086|7088.8|7086|7086.8|7084|5
1629963600000|2021-08-26 07:40:00|7088.3|7085.5|7085.8|7083|7088.3|7085.5|7085.8|7083|11
1629963610000|2021-08-26 07:40:10|7086.8|7084|7086.3|7083.5|7088.8|7086|7086.3|7083.5|4
1629963620000|2021-08-26 07:40:20|7086.8|7084|7086.8|7084|7087.3|7084.5|7086.3|7083.5|0
1629963630000|2021-08-26 07:40:30|7086.3|7083.5|7084.8|7082|7086.3|7083.5|7084.8|7082|0
1629963640000|2021-08-26 07:40:40|7084.3|7081.5|7083.8|7081|7084.3|7081.5|7083.3|7080.5|3
1629963650000|2021-08-26 07:40:50|7082.8|7080|7082.8|7080|7082.8|7080|7081.8|7079|0
1629963660000|2021-08-26 07:41:00|7082.7|7079.9|7080.3|7077.5|7082.8|7080|7080.3|7077.5|58
1629963670000|2021-08-26 07:41:10|7079.9|7077.1|7080.3|7077.5|7081.8|7079|7079.9|7077.1|13
1629963680000|2021-08-26 07:41:20|7079.8|7077|7079.8|7077|7080.3|7077.5|7079.8|7077|2
1629963690000|2021-08-26 07:41:30|7079.9|7077.1|7078.8|7076|7080.8|7078|7078.8|7076|7
1629963700000|2021-08-26 07:41:40|7079.3|7069.3|7075.9|7073.1|7079.3|7074.5|7074.8|7069.3|343
1629963710000|2021-08-26 07:41:50|7076.4|7073.6|7078.4|7075.6|7078.9|7076.1|7075.8|7073|47
1629963720000|2021-08-26 07:42:00|7077.9|7075.1|7076.8|7074|7078.9|7076.1|7076.8|7074|7
1629963730000|2021-08-26 07:42:10|7076.4|7073.6|7076.9|7074.1|7076.9|7074.1|7075.4|7072.6|66
1629963740000|2021-08-26 07:42:20|7077.4|7074.6|7079.8|7077|7079.8|7077|7077.4|7074.6|62
1629963750000|2021-08-26 07:42:30|7079.9|7077.1|7078.9|7076.1|7080.4|7077.6|7078.9|7076.1|1
1629963760000|2021-08-26 07:42:40|7079.4|7076.6|7078.9|7076.1|7080.4|7077.6|7078.8|7076|21
1629963770000|2021-08-26 07:42:50|7079|7076.2|7079.9|7077.1|7079.9|7077.1|7079|7076.2|2
1629963780000|2021-08-26 07:43:00|7079.8|7077|7078.9|7076.1|7079.9|7077.1|7078.9|7076.1|12
1629963790000|2021-08-26 07:43:10|7079.9|7077.1|7078.8|7076|7079.9|7077.1|7078.8|7076|15
1629963800000|2021-08-26 07:43:20|7078.9|7076.1|7075.9|7073.1|7078.9|7076.1|7075.8|7073|8
1629963810000|2021-08-26 07:43:30|7075.8|7073|7075.9|7073.1|7075.9|7073.1|7074.9|7072.1|9
1629963820000|2021-08-26 07:43:40|7075.8|7073|7075.8|7073|7075.8|7073|7075.8|7073|3
1629963830000|2021-08-26 07:43:50|7075.9|7073.1|7077.4|7074.6|7077.4|7074.6|7075.9|7073.1|7
1629963840000|2021-08-26 07:44:00|7076.9|7074.1|7077.4|7074.6|7077.4|7074.6|7076.8|7074|11
1629963850000|2021-08-26 07:44:10|7076.9|7074.1|7071.4|7068.6|7076.9|7074.1|7069.4|7066.6|58
1629963860000|2021-08-26 07:44:20|7071.3|7068.5|7072.8|7070|7072.8|7070|7070.4|7067.6|49
1629963870000|2021-08-26 07:44:30|7072.4|7069.6|7072.4|7069.6|7072.9|7070.1|7071.9|7069.1|1
1629963880000|2021-08-26 07:44:40|7072.8|7070|7072.9|7070.1|7072.9|7070.1|7072.8|7070|17
1629963890000|2021-08-26 07:44:50|7072.4|7069.6|7073.9|7071.1|7076.8|7074|7072.4|7069.6|254
1629963900000|2021-08-26 07:45:00|7074.2|7071.4|7076.9|7074.1|7078.4|7075.6|7074.2|7071.4|29
1629963910000|2021-08-26 07:45:10|7077.4|7074.6|7078.9|7076.1|7078.9|7076.1|7076.9|7074.1|7
1629963920000|2021-08-26 07:45:20|7078.4|7075.6|7078.8|7076|7078.8|7076|7077.8|7075|55
1629963930000|2021-08-26 07:45:30|7077.9|7075.1|7074.8|7072|7077.9|7075.1|7074.8|7072|49
1629963940000|2021-08-26 07:45:40|7073.9|7071.1|7073.4|7070.6|7073.9|7071.1|7071.9|7069.1|7
1629963950000|2021-08-26 07:45:50|7072.9|7070.1|7071.9|7069.1|7072.9|7070.1|7071.9|7069.1|31
1629963960000|2021-08-26 07:46:00|7071.4|7068.6|7072.9|7070.1|7072.9|7070.1|7071.4|7068.6|6
1629963970000|2021-08-26 07:46:10|7072.4|7069.6|7072.9|7070.1|7072.9|7070.1|7071.9|7069.1|1
1629963980000|2021-08-26 07:46:20|7073.4|7070.6|7074.9|7072.1|7074.9|7072.1|7073.4|7070.6|8
1629963990000|2021-08-26 07:46:30|7075.4|7072.6|7075.4|7072.6|7075.9|7073.1|7074.9|7072.1|7
1629964000000|2021-08-26 07:46:40|7075.3|7072.5|7073.9|7071.1|7075.3|7072.5|7073.4|7070.6|6
1629964010000|2021-08-26 07:46:50|7073.8|7071|7072.9|7070.1|7073.8|7071|7071.9|7069.1|4
1629964020000|2021-08-26 07:47:00|7072.8|7070|7073.8|7071|7073.9|7071.1|7072.4|7069|15
1629964030000|2021-08-26 07:47:10|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7072.9|7070.1|20
1629964040000|2021-08-26 07:47:20|7073.8|7071|7076.4|7073.6|7076.9|7074.1|7073.8|7071|12
1629964050000|2021-08-26 07:47:30|7075.9|7073.1|7074.5|7071.7|7075.9|7073.1|7074.4|7071.6|7
1629964060000|2021-08-26 07:47:40|7074.9|7072.1|7073.9|7071.1|7074.9|7072.1|7073.4|7070.6|7
1629964070000|2021-08-26 07:47:50|7074.9|7072.1|7074.4|7071.6|7075.4|7072.6|7074|7071.2|9
1629964080000|2021-08-26 07:48:00|7073.9|7071.1|7070.9|7068.1|7074.9|7072.1|7070.9|7068.1|22
1629964090000|2021-08-26 07:48:10|7070.8|7068|7069.4|7066.6|7070.8|7068|7068.9|7066.1|23
1629964100000|2021-08-26 07:48:20|7068.9|7066.1|7067.9|7065.1|7068.9|7066.1|7067.9|7065.1|4
1629964110000|2021-08-26 07:48:30|7068|7065.2|7068.9|7066.1|7069.4|7066.6|7067.9|7065.1|45
1629964120000|2021-08-26 07:48:40|7068.5|7065.7|7068.9|7066.1|7068.9|7066.1|7068.4|7065.6|5
1629964130000|2021-08-26 07:48:50|7068.4|7065.6|7068.9|7066.1|7068.9|7066.1|7068.4|7065.6|26
1629964140000|2021-08-26 07:49:00|7068.4|7065.6|7069.4|7066.6|7069.4|7066.6|7067.9|7065.1|4
1629964150000|2021-08-26 07:49:10|7068.9|7066.1|7068.9|7066.1|7069.9|7067.1|7068.9|7066.1|24
1629964160000|2021-08-26 07:49:20|7069.4|7066.6|7069.9|7067.1|7069.9|7067.1|7069.4|7066.6|15
1629964170000|2021-08-26 07:49:30|7069.8|7067|7068.8|7066|7069.8|7067|7067.4|7064.6|32
1629964180000|2021-08-26 07:49:40|7068.9|7066.1|7068.4|7065.6|7068.9|7066.1|7066.9|7064.1|4
1629964190000|2021-08-26 07:49:50|7068.9|7066.1|7071.9|7069.1|7071.9|7069.1|7068.9|7066.1|17
1629964200000|2021-08-26 07:50:00|7071.4|7068.6|7068.9|7066.1|7071.4|7068.6|7068.9|7066.1|47
1629964210000|2021-08-26 07:50:10|7069.4|7066.6|7065.4|7062.6|7069.4|7066.6|7065.4|7062.6|95
1629964220000|2021-08-26 07:50:20|7064.9|7062.1|7064.9|7062.1|7065.4|7062.6|7063.9|7061.1|31
1629964230000|2021-08-26 07:50:30|7065.4|7062.6|7065.9|7063.1|7067.9|7065.1|7064.9|7062.1|75
1629964240000|2021-08-26 07:50:40|7065.7|7062.9|7064.9|7062.1|7065.7|7062.9|7064.4|7061.6|23
1629964250000|2021-08-26 07:50:50|7065|7062.2|7066.4|7063.6|7067.4|7064.6|7065|7062.2|13
1629964260000|2021-08-26 07:51:00|7066.8|7064|7063.9|7061.1|7066.8|7064|7063.9|7061.1|25
1629964270000|2021-08-26 07:51:10|7063.4|7060.6|7064.9|7062.1|7064.9|7062.1|7063.4|7060.6|6
1629964280000|2021-08-26 07:51:20|7065.4|7062.6|7062.8|7060|7065.4|7062.6|7062.8|7060|40
1629964290000|2021-08-26 07:51:30|7061.9|7059.1|7062.4|7059.6|7062.9|7060.1|7061.4|7058.6|35
1629964300000|2021-08-26 07:51:40|7061.8|7059|7060.9|7058.1|7061.8|7059|7059.4|7056.6|53
1629964310000|2021-08-26 07:51:50|7060.4|7057.6|7058.8|7056|7060.9|7058.1|7058.4|7055.6|38
1629964320000|2021-08-26 07:52:00|7059.4|7056.6|7059.4|7056.6|7059.9|7057.1|7057.9|7055.1|27
1629964330000|2021-08-26 07:52:10|7059.8|7057|7059.9|7057.1|7059.9|7057.1|7059.4|7056.6|6
1629964340000|2021-08-26 07:52:20|7060.4|7057.6|7062.8|7060|7062.9|7060.1|7060.4|7057.6|26
1629964350000|2021-08-26 07:52:30|7061.9|7059.1|7060.9|7058.1|7061.9|7059.1|7059.9|7057.1|45
1629964360000|2021-08-26 07:52:40|7060.8|7058|7059.4|7056.6|7061.4|7058.6|7059.4|7056.6|3
1629964370000|2021-08-26 07:52:50|7060.4|7057.6|7059.4|7056.6|7060.4|7057.6|7058.4|7055.6|5
1629964380000|2021-08-26 07:53:00|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|7058.9|7056.1|6
1629964390000|2021-08-26 07:53:10|7058.4|7055.6|7057.4|7054.6|7058.4|7055.6|7057.4|7054.6|15
1629964400000|2021-08-26 07:53:20|7056.9|7054.1|7055.9|7053.1|7056.9|7054.1|7055.9|7053.1|30
1629964410000|2021-08-26 07:53:30|7054.8|7052|7054.9|7052.1|7054.9|7052.1|7054.4|7051.6|4
1629964420000|2021-08-26 07:53:40|7055.8|7053|7056.8|7054|7056.9|7054.1|7055.8|7053|7
1629964430000|2021-08-26 07:53:50|7056.3|7053.5|7056.9|7054.1|7057.9|7055.1|7055.8|7053|64
1629964440000|2021-08-26 07:54:00|7057.3|7054.5|7052.8|7050|7057.3|7054.5|7052.8|7050|30
1629964450000|2021-08-26 07:54:10|7052.9|7050.1|7054.4|7051.6|7054.4|7051.6|7052.9|7050.1|10
1629964460000|2021-08-26 07:54:20|7054.3|7051.5|7051.9|7049.1|7054.3|7051.5|7051|7048.2|10
1629964470000|2021-08-26 07:54:30|7051.8|7049|7050.4|7047.6|7051.8|7049|7049.3|7046.5|16
1629964480000|2021-08-26 07:54:40|7050.3|7047.5|7051.3|7048.5|7051.3|7048.5|7049.4|7046.6|3
1629964490000|2021-08-26 07:54:50|7051.4|7048.6|7049.9|7047.1|7051.4|7048.6|7049.9|7047.1|20
1629964500000|2021-08-26 07:55:00|7049.8|7047|7049.9|7047.1|7050.9|7048.1|7049.3|7046.5|17
1629964510000|2021-08-26 07:55:10|7050.8|7048|7050.9|7048.1|7051.8|7049|7050.8|7048|3
1629964520000|2021-08-26 07:55:20|7051.4|7048.6|7051.9|7049.1|7051.9|7049.1|7051.4|7048.6|4
1629964530000|2021-08-26 07:55:30|7051.8|7049|7054.4|7051.6|7054.4|7051.6|7051.8|7049|25
1629964540000|2021-08-26 07:55:40|7054.5|7051.7|7055.5|7052.7|7055.5|7052.7|7054.4|7051.6|4
1629964550000|2021-08-26 07:55:50|7056.9|7054.1|7057.3|7054.5|7059.4|7056.6|7056.9|7054.1|2
1629964560000|2021-08-26 07:56:00|7056.9|7054.1|7056.8|7054|7056.9|7054.1|7055.8|7053|9
1629964570000|2021-08-26 07:56:10|7056.4|7053.6|7058.3|7055.5|7058.3|7055.5|7055.9|7053.1|25
1629964580000|2021-08-26 07:56:20|7057.8|7055|7059.3|7056.5|7059.9|7057.1|7057.8|7055|2
1629964590000|2021-08-26 07:56:30|7059.4|7056.6|7059.3|7056.5|7059.9|7057.1|7059.3|7056.5|5
1629964600000|2021-08-26 07:56:40|7059.4|7056.6|7057.3|7054.5|7059.9|7057.1|7057.3|7054.5|7
1629964610000|2021-08-26 07:56:50|7057|7054.2|7059.4|7056.6|7059.4|7056.6|7057|7054.2|7
1629964620000|2021-08-26 07:57:00|7059.3|7056.5|7059.3|7056.5|7059.8|7057|7058.8|7056|3
1629964630000|2021-08-26 07:57:10|7058.8|7056|7059.9|7057.1|7059.9|7057.1|7058.8|7056|5
1629964640000|2021-08-26 07:57:20|7059.8|7057|7059.9|7057.1|7060.4|7057.6|7058.9|7056.1|27
1629964650000|2021-08-26 07:57:30|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|2
1629964660000|2021-08-26 07:57:40|7059.9|7057.1|7058.3|7055.5|7061.3|7058.5|7058.2|7055.4|388
1629964670000|2021-08-26 07:57:50|7058.6|7055.8|7054.7|7051.9|7058.6|7055.8|7054.7|7051.9|17
1629964680000|2021-08-26 07:58:00|7054.8|7052|7052.7|7049.9|7054.8|7052|7051.7|7048.9|10
1629964690000|2021-08-26 07:58:10|7052.8|7050|7054.8|7052|7055.2|7052.4|7052.8|7050|1
1629964700000|2021-08-26 07:58:20|7054.7|7051.9|7054.8|7052|7054.8|7052|7054.2|7051.4|7
1629964710000|2021-08-26 07:58:30|7055.2|7052.4|7054.7|7051.9|7055.2|7052.4|7053.8|7051|44
1629964720000|2021-08-26 07:58:40|7054.2|7051.4|7052.7|7049.9|7054.2|7051.4|7050.8|7048|27
1629964730000|2021-08-26 07:58:50|7052.2|7049.4|7052.7|7049.9|7052.8|7050|7051.7|7048.9|24
1629964740000|2021-08-26 07:59:00|7052.2|7049.4|7048.2|7045.4|7052.8|7050|7048.2|7045.4|15
1629964750000|2021-08-26 07:59:10|7048.8|7046|7047.7|7044.9|7049.2|7046.4|7047.2|7044.4|37
1629964760000|2021-08-26 07:59:20|7047.2|7044.4|7046.2|7043.4|7047.8|7045|7046.2|7043.4|97
1629964770000|2021-08-26 07:59:30|7046.7|7043.9|7048.7|7045.9|7049.7|7046.9|7046.7|7043.9|19
1629964780000|2021-08-26 07:59:40|7048.8|7046|7048.1|7045.3|7049.2|7046.4|7047.7|7044.9|25
1629964790000|2021-08-26 07:59:50|7047.7|7044.9|7046.6|7043.8|7047.7|7044.9|7046.6|7043.8|57
1629964800000|2021-08-26 08:00:00|7046.1|7043.3|7046.1|7043.3|7050.1|7047.3|7046.1|7043.3|244
1629964810000|2021-08-26 08:00:10|7045.6|7042.8|7045.1|7042.3|7046.6|7043.8|7044.6|7041.8|68
1629964820000|2021-08-26 08:00:20|7045|7042.2|7048.6|7045.8|7048.6|7045.8|7044.6|7041.8|53
1629964830000|2021-08-26 08:00:30|7048.5|7045.7|7047.1|7044.3|7048.5|7045.7|7046.6|7043.8|23
1629964840000|2021-08-26 08:00:40|7047.6|7044.8|7046.1|7043.3|7047.6|7044.8|7046.1|7043.3|41
1629964850000|2021-08-26 08:00:50|7047.1|7044.3|7054.6|7051.8|7055.6|7052.8|7047.1|7044.3|64
1629964860000|2021-08-26 08:01:00|7054.1|7051.3|7055.5|7052.7|7056.1|7053.3|7053.6|7050.8|7
1629964870000|2021-08-26 08:01:10|7055.1|7052.3|7058.1|7055.3|7058.7|7055.9|7055.1|7052.3|59
1629964880000|2021-08-26 08:01:20|7058.6|7055.8|7059.1|7056.3|7060.6|7057.8|7058.6|7055.8|17
1629964890000|2021-08-26 08:01:30|7059.6|7056.8|7059.1|7056.3|7059.6|7056.8|7058.2|7055.4|49
1629964900000|2021-08-26 08:01:40|7059.2|7056.4|7059.5|7056.7|7061.1|7058.3|7059.2|7056.4|67
1629964910000|2021-08-26 08:01:50|7059.1|7056.3|7060.2|7057.4|7060.2|7057.4|7059.1|7056.3|20
1629964920000|2021-08-26 08:02:00|7060.6|7057.8|7055.7|7052.9|7061.1|7058.3|7055.2|7052.4|45
1629964930000|2021-08-26 08:02:10|7055.6|7052.8|7054.5|7051.7|7056.1|7053.3|7054.1|7051.3|63
1629964940000|2021-08-26 08:02:20|7054|7051.2|7053.7|7050.9|7054.1|7051.3|7053|7050.2|56
1629964950000|2021-08-26 08:02:30|7053.6|7050.8|7051.5|7048.7|7053.6|7050.8|7050.5|7047.7|61
1629964960000|2021-08-26 08:02:40|7051|7048.2|7050.5|7047.7|7051|7048.2|7048.5|7045.7|117
1629964970000|2021-08-26 08:02:50|7051|7048.2|7050.5|7047.7|7051.5|7048.7|7050.5|7047.7|28
1629964980000|2021-08-26 08:03:00|7051|7048.2|7051.5|7048.7|7051.5|7048.7|7050.5|7047.7|130
1629964990000|2021-08-26 08:03:10|7051.4|7048.6|7049|7046.2|7051.4|7048.6|7049|7046.2|13
1629965000000|2021-08-26 08:03:20|7048.9|7046.1|7047.5|7044.7|7048.9|7046.1|7047.5|7044.7|0
1629965010000|2021-08-26 08:03:30|7048.5|7045.7|7048.5|7045.7|7048.5|7045.7|7045.5|7042.7|23
1629965020000|2021-08-26 08:03:40|7048|7045.2|7048.5|7045.7|7048.5|7045.7|7048|7045.2|0
1629965030000|2021-08-26 08:03:50|7050|7047.2|7050.2|7047.4|7050.2|7047.4|7050|7047.2|2
1629965040000|2021-08-26 08:04:00|7051.5|7048.7|7053.4|7050.6|7053.5|7050.7|7051.5|7048.7|44
1629965050000|2021-08-26 08:04:10|7053.5|7050.7|7052|7049.2|7053.5|7050.7|7051|7048.2|46
1629965060000|2021-08-26 08:04:20|7052.5|7049.7|7052.5|7049.7|7053.5|7050.7|7052.5|7049.7|6
1629965070000|2021-08-26 08:04:30|7052.1|7049.3|7054.5|7051.7|7054.5|7051.7|7052|7049.2|23
1629965080000|2021-08-26 08:04:40|7054.4|7051.6|7052.5|7049.7|7054.5|7051.7|7052|7049.2|12
1629965090000|2021-08-26 08:04:50|7052|7049.2|7053.5|7050.7|7053.5|7050.7|7052|7049.2|31
1629965100000|2021-08-26 08:05:00|7054|7051.2|7053.5|7050.7|7054|7051.2|7053.5|7050.7|1
1629965110000|2021-08-26 08:05:10|7053.4|7050.6|7051|7048.2|7053.4|7050.6|7050.5|7047.7|4
1629965120000|2021-08-26 08:05:20|7051.5|7048.7|7049.5|7046.7|7051.5|7048.7|7049.5|7046.7|18
1629965130000|2021-08-26 08:05:30|7050.5|7047.7|7050|7047.2|7051.5|7048.7|7050|7047.2|28
1629965140000|2021-08-26 08:05:40|7049.5|7046.7|7048.5|7045.7|7050.5|7047.7|7048.5|7045.7|46
1629965150000|2021-08-26 08:05:50|7048.1|7045.3|7048|7045.2|7048.1|7045.3|7048|7045.2|7
1629965160000|2021-08-26 08:06:00|7047.5|7044.7|7046.5|7043.7|7048.5|7045.7|7046|7043.2|65
1629965170000|2021-08-26 08:06:10|7047|7044.2|7048.5|7045.7|7048.5|7045.7|7047|7044.2|6
1629965180000|2021-08-26 08:06:20|7048.4|7045.6|7050.4|7047.6|7052.4|7049.6|7047.5|7044.7|35
1629965190000|2021-08-26 08:06:30|7050|7047.2|7050.5|7047.7|7050.5|7047.7|7049|7046.2|65
1629965200000|2021-08-26 08:06:40|7050|7047.2|7050|7047.2|7053|7050.2|7048.5|7045.6|71
1629965210000|2021-08-26 08:06:50|7050.4|7047.6|7050.5|7047.7|7050.9|7048.1|7049.1|7046.3|89
1629965220000|2021-08-26 08:07:00|7050.4|7047.6|7050|7047.2|7051|7048.2|7049.5|7046.7|9
1629965230000|2021-08-26 08:07:10|7050.5|7047.7|7052.4|7049.6|7052.5|7049.7|7050|7047.2|41
1629965240000|2021-08-26 08:07:20|7052|7049.2|7054.4|7051.6|7054.4|7051.6|7052|7049.2|30
1629965250000|2021-08-26 08:07:30|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|7053.5|7050.7|0
1629965260000|2021-08-26 08:07:40|7054|7051.2|7057.1|7054.3|7057.2|7054.4|7054|7051.2|139
1629965270000|2021-08-26 08:07:50|7056.6|7053.8|7056.1|7053.3|7056.6|7053.8|7056|7053.2|7
1629965280000|2021-08-26 08:08:00|7056.5|7053.7|7058.1|7055.3|7059.4|7056.6|7056.5|7053.7|108
1629965290000|2021-08-26 08:08:10|7059.1|7056.3|7058.1|7055.3|7059.6|7056.8|7057.6|7054.8|69
1629965300000|2021-08-26 08:08:20|7057.6|7054.8|7056.7|7053.9|7058.1|7055.3|7055.6|7052.8|84
1629965310000|2021-08-26 08:08:30|7056.2|7053.4|7057.7|7054.9|7058.7|7055.9|7056.2|7053.4|17
1629965320000|2021-08-26 08:08:40|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|7056.7|7053.9|6
1629965330000|2021-08-26 08:08:50|7056.8|7054|7057.7|7054.9|7057.8|7055|7056.8|7054|0
1629965340000|2021-08-26 08:09:00|7057.6|7054.8|7056.8|7054|7057.6|7054.8|7056.2|7053.4|12
1629965350000|2021-08-26 08:09:10|7057.3|7054.5|7058.2|7055.4|7058.8|7056|7057.3|7054.5|12
1629965360000|2021-08-26 08:09:20|7057.7|7054.9|7056.8|7054|7057.7|7054.9|7056.8|7054|17
1629965370000|2021-08-26 08:09:30|7056.6|7053.8|7055.8|7053|7056.6|7053.8|7053.8|7051|33
1629965380000|2021-08-26 08:09:40|7056.2|7053.4|7057.2|7054.4|7057.2|7054.4|7056.2|7053.4|2
1629965390000|2021-08-26 08:09:50|7056.8|7054|7056.8|7054|7057.3|7054.5|7056.8|7054|2
1629965400000|2021-08-26 08:10:00|7057.7|7054.9|7056.8|7054|7057.7|7054.9|7055.7|7052.9|7
1629965410000|2021-08-26 08:10:10|7057.3|7054.5|7058.8|7056|7058.8|7056|7057.2|7054.4|6
1629965420000|2021-08-26 08:10:20|7059.7|7056.9|7060.7|7057.9|7062.6|7059.8|7059.7|7056.9|36
1629965430000|2021-08-26 08:10:30|7060.6|7057.8|7060.8|7058|7062.6|7059.8|7060|7057.2|40
1629965440000|2021-08-26 08:10:40|7062.1|7059.3|7065.1|7062.3|7065.6|7062.8|7061.8|7059|24
1629965450000|2021-08-26 08:10:50|7064.6|7061.8|7064.1|7061.3|7064.6|7061.8|7063.6|7060.8|5
1629965460000|2021-08-26 08:11:00|7064.2|7061.4|7064.7|7061.9|7065.6|7062.8|7064.2|7061.4|24
1629965470000|2021-08-26 08:11:10|7064.6|7061.8|7066.7|7063.9|7066.7|7063.9|7064.6|7061.8|26
1629965480000|2021-08-26 08:11:20|7066.6|7063.8|7066.2|7063.4|7066.6|7063.8|7064.8|7062|22
1629965490000|2021-08-26 08:11:30|7066.3|7063.5|7069.1|7066.3|7069.2|7066.4|7066.2|7063.4|42
1629965500000|2021-08-26 08:11:40|7069.2|7066.4|7068.6|7065.8|7070.3|7067.5|7068.6|7065.8|28
1629965510000|2021-08-26 08:11:50|7068.1|7065.3|7068.2|7065.4|7069.1|7066.3|7067.7|7064.9|52
1629965520000|2021-08-26 08:12:00|7067.7|7064.9|7067.1|7064.3|7067.8|7065|7067.1|7064.3|30
1629965530000|2021-08-26 08:12:10|7066.2|7063.4|7066.7|7063.9|7066.7|7063.9|7066.2|7063.4|0
1629965540000|2021-08-26 08:12:20|7066.6|7063.8|7066.7|7063.9|7066.7|7063.9|7066.6|7063.8|2
1629965550000|2021-08-26 08:12:30|7067.2|7064.4|7066.1|7063.3|7067.2|7064.4|7066.1|7063.3|19
1629965560000|2021-08-26 08:12:40|7065.6|7062.8|7065.1|7062.3|7065.6|7062.8|7064.6|7061.8|3
1629965570000|2021-08-26 08:12:50|7064.7|7061.9|7065.7|7062.9|7065.7|7062.9|7064.6|7061.8|0
1629965580000|2021-08-26 08:13:00|7065.6|7062.8|7065.7|7062.9|7067.1|7064.3|7065.6|7062.8|8
1629965590000|2021-08-26 08:13:10|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|7065.6|7062.8|0
1629965600000|2021-08-26 08:13:20|7065.2|7062.4|7064.2|7061.4|7065.2|7062.4|7063.3|7060.5|4
1629965610000|2021-08-26 08:13:30|7064.3|7061.5|7062.2|7059.4|7065.2|7062.4|7062.2|7059.4|51
1629965620000|2021-08-26 08:13:40|7062.7|7059.9|7062.2|7059.4|7062.8|7060|7061.6|7058.8|10
1629965630000|2021-08-26 08:13:50|7062.3|7059.5|7062.1|7059.3|7062.7|7059.9|7061.6|7058.8|4
1629965640000|2021-08-26 08:14:00|7061.8|7059|7063.2|7060.4|7063.7|7060.9|7061.8|7059|3
1629965650000|2021-08-26 08:14:10|7063.3|7060.5|7063.8|7061|7063.8|7061|7063.3|7060.5|0
1629965660000|2021-08-26 08:14:20|7063.7|7060.9|7064.7|7061.9|7064.8|7062|7063.7|7060.9|16
1629965670000|2021-08-26 08:14:30|7065.2|7062.4|7065.2|7062.4|7065.7|7062.9|7065.2|7062.4|14
1629965680000|2021-08-26 08:14:40|7064.7|7061.9|7067.7|7064.9|7067.7|7064.9|7064.7|7061.9|5
1629965690000|2021-08-26 08:14:50|||||||||2
1629965700000|2021-08-26 08:15:00|7067.6|7064.8|7066.7|7063.9|7067.6|7064.8|7065.7|7062.9|8
1629965710000|2021-08-26 08:15:10|7067.2|7064.4|7066.2|7063.4|7068.1|7065.3|7066.2|7063.4|16
1629965720000|2021-08-26 08:15:20|7066.7|7063.9|7067.2|7064.4|7067.2|7064.4|7066.7|7063.9|4
1629965730000|2021-08-26 08:15:30|7067.7|7064.9|7069.2|7066.4|7069.2|7066.4|7067.7|7064.9|1
1629965740000|2021-08-26 08:15:40|7069.6|7066.8|7068.7|7065.9|7069.6|7066.8|7068.7|7065.9|5
1629965750000|2021-08-26 08:15:50|7069.2|7066.4|7067.7|7064.9|7069.2|7066.4|7067.7|7064.9|2
1629965760000|2021-08-26 08:16:00|||||||||3
1629965770000|2021-08-26 08:16:10|||||||||1
1629965780000|2021-08-26 08:16:20|7068.2|7065.4|7073.7|7070.9|7074.7|7071.9|7068.2|7065.4|27
1629965790000|2021-08-26 08:16:30|7073.8|7071|7074.1|7071.3|7075.7|7072.9|7073.7|7070.9|131
1629965800000|2021-08-26 08:16:40|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7073.6|7070.8|26
1629965810000|2021-08-26 08:16:50|7075.1|7072.3|7075.1|7072.3|7076.1|7073.3|7075.1|7072.3|5
1629965820000|2021-08-26 08:17:00|7074.6|7071.8|7076.1|7073.3|7076.6|7073.8|7074.6|7071.8|8
1629965830000|2021-08-26 08:17:10|7075.6|7072.8|7074.1|7071.3|7076.1|7073.3|7074.1|7071.3|10
1629965840000|2021-08-26 08:17:20|7073.6|7070.8|7073.6|7070.8|7074.5|7071.7|7072.6|7069.8|43
1629965850000|2021-08-26 08:17:30|7074.1|7071.3|7074|7071.2|7074.1|7071.3|7073.6|7070.8|2
1629965860000|2021-08-26 08:17:40|7073.1|7070.3|7072.1|7069.3|7073.1|7070.3|7070.1|7067.3|18
1629965870000|2021-08-26 08:17:50|7071.6|7068.8|7071.1|7068.3|7071.6|7068.8|7070.6|7067.8|2
1629965880000|2021-08-26 08:18:00|7070.6|7067.8|7072.1|7069.3|7072.5|7069.7|7070.1|7067.3|10
1629965890000|2021-08-26 08:18:10|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7070.6|7067.8|22
1629965900000|2021-08-26 08:18:20|7071.2|7068.4|7071.6|7068.8|7072.1|7069.3|7071.2|7068.4|3
1629965910000|2021-08-26 08:18:30|7071.1|7068.3|7071.5|7068.7|7072|7069.2|7071.1|7068.3|5
1629965920000|2021-08-26 08:18:40|7070.6|7067.8|7069.6|7066.8|7071.6|7068.8|7069.6|7066.8|18
1629965930000|2021-08-26 08:18:50|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7069.6|7066.8|7
1629965940000|2021-08-26 08:19:00|7070.6|7067.8|7068.6|7065.8|7070.6|7067.8|7068.1|7065.3|10
1629965950000|2021-08-26 08:19:10|||||||||3
1629965960000|2021-08-26 08:19:20|7068.1|7065.3|7068.1|7065.3|7068.6|7065.8|7066.5|7063.7|41
1629965970000|2021-08-26 08:19:30|7068.2|7065.4|7068.6|7065.8|7069.1|7066.3|7067.6|7064.8|8
1629965980000|2021-08-26 08:19:40|7068.2|7065.4|7067.6|7064.8|7068.6|7065.8|7067.6|7064.8|12
1629965990000|2021-08-26 08:19:50|7066.6|7063.8|7064.6|7061.8|7066.6|7063.8|7064.5|7061.7|11
1629966000000|2021-08-26 08:20:00|7064.5|7061.7|7065.6|7062.8|7065.6|7062.8|7063.5|7060.7|29
1629966010000|2021-08-26 08:20:10|7065.5|7062.7|7064.5|7061.7|7067.1|7064.3|7064.5|7061.7|19
1629966020000|2021-08-26 08:20:20|7064.1|7061.3|7064.5|7061.7|7064.6|7061.8|7063.6|7060.8|8
1629966030000|2021-08-26 08:20:30|7064.6|7061.8|7068.1|7065.3|7068.6|7065.8|7064.6|7061.8|41
1629966040000|2021-08-26 08:20:40|7069.5|7066.7|7070.6|7067.8|7070.6|7067.8|7069.5|7066.7|4
1629966050000|2021-08-26 08:20:50|7070.2|7067.4|7070.6|7067.8|7070.6|7067.8|7070.1|7067.3|4
1629966060000|2021-08-26 08:21:00|7070.7|7067.9|7071.6|7068.8|7071.6|7068.8|7070.6|7067.8|9
1629966070000|2021-08-26 08:21:10|7071.5|7068.7|7070.6|7067.8|7071.5|7068.7|7070.6|7067.8|3
1629966080000|2021-08-26 08:21:20|7071.1|7068.3|7070.6|7067.8|7071.1|7068.3|7070.6|7067.8|7
1629966090000|2021-08-26 08:21:30|7070.1|7067.3|7070.1|7067.3|7070.6|7067.8|7070.1|7067.3|0
1629966100000|2021-08-26 08:21:40|||||||||11
1629966110000|2021-08-26 08:21:50|7070.6|7067.8|7074.6|7071.8|7074.6|7071.8|7070.6|7067.8|41
1629966120000|2021-08-26 08:22:00|7075.1|7072.3|7074.6|7071.8|7075.1|7072.3|7074.6|7071.8|30
1629966130000|2021-08-26 08:22:10|7075.6|7072.8|7074.6|7071.8|7075.6|7072.8|7074.1|7071.3|62
1629966140000|2021-08-26 08:22:20|7075.5|7072.7|7077.6|7074.8|7077.6|7074.8|7075.5|7072.7|27
1629966150000|2021-08-26 08:22:30|7077.7|7074.9|7077.6|7074.8|7078.6|7075.8|7077.6|7074.8|15
1629966160000|2021-08-26 08:22:40|7077.5|7074.7|7076.6|7073.8|7077.6|7074.8|7076.6|7073.8|17
1629966170000|2021-08-26 08:22:50|7076.1|7073.3|7075.6|7072.8|7076.1|7073.3|7075.6|7072.8|10
1629966180000|2021-08-26 08:23:00|7076.1|7073.3|7076.6|7073.8|7076.6|7073.8|7076.1|7073.3|0
1629966190000|2021-08-26 08:23:10|7076.1|7073.3|7075.6|7072.8|7076.1|7073.3|7075.6|7072.8|6
1629966200000|2021-08-26 08:23:20|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7073.1|7070.3|5
1629966210000|2021-08-26 08:23:30|7075|7072.2|7074.6|7071.8|7075.1|7072.3|7074.2|7071.4|1
1629966220000|2021-08-26 08:23:40|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|5
1629966230000|2021-08-26 08:23:50|7073.1|7070.3|7072.6|7069.8|7073.1|7070.3|7072.6|7069.8|5
1629966240000|2021-08-26 08:24:00|7072.5|7069.7|7072.6|7069.8|7072.6|7069.8|7072.1|7069.3|18
1629966250000|2021-08-26 08:24:10|7072.7|7069.9|7069.6|7066.8|7073.1|7070.3|7069.1|7066.3|31
1629966260000|2021-08-26 08:24:20|7069.1|7066.3|7069.1|7066.3|7069.6|7066.8|7068.6|7065.8|20
1629966270000|2021-08-26 08:24:30|7068.6|7065.8|7067.6|7064.8|7068.6|7065.8|7067.6|7064.8|9
1629966280000|2021-08-26 08:24:40|7067.1|7064.3|7068.1|7065.3|7068.6|7065.8|7067.1|7064.3|26
1629966290000|2021-08-26 08:24:50|7068.6|7065.8|7066.6|7063.8|7068.6|7065.8|7066.2|7063.4|19
1629966300000|2021-08-26 08:25:00|7067.6|7064.8|7068.6|7065.8|7068.6|7065.8|7067.6|7064.8|11
1629966310000|2021-08-26 08:25:10|7067.6|7064.8|7066.4|7063.6|7067.6|7064.8|7064.6|7061.8|267
1629966320000|2021-08-26 08:25:20|7065.9|7063.1|7071.6|7068.8|7071.6|7068.8|7065.5|7062.7|70
1629966330000|2021-08-26 08:25:30|7073|7070.2|7071.5|7068.7|7073|7070.2|7071.5|7068.7|6
1629966340000|2021-08-26 08:25:40|7070.6|7067.8|7070.6|7067.8|7071.5|7068.7|7069.6|7066.8|20
1629966350000|2021-08-26 08:25:50|||||||||14
1629966360000|2021-08-26 08:26:00|7072.1|7069.3|7070.1|7067.3|7073.1|7070.3|7070|7067.2|76
1629966370000|2021-08-26 08:26:10|7070.6|7067.8|7070.1|7067.3|7070.6|7067.8|7069.6|7066.8|4
1629966380000|2021-08-26 08:26:20|7070.5|7067.7|7070.1|7067.3|7071.1|7068.3|7069.6|7066.8|29
1629966390000|2021-08-26 08:26:30|7069.5|7066.7|7069.5|7066.7|7069.6|7066.8|7067.6|7064.8|436
1629966400000|2021-08-26 08:26:40|7069.6|7066.8|7069.6|7066.8|7070.1|7067.3|7069.5|7066.7|26
1629966410000|2021-08-26 08:26:50|7070.1|7067.3|7068|7065.2|7070.1|7067.3|7068|7065.2|190
1629966420000|2021-08-26 08:27:00|7068.5|7065.7|7069.6|7066.8|7069.6|7066.8|7068.5|7065.7|11
1629966430000|2021-08-26 08:27:10|7070.6|7067.8|7069.4|7066.6|7071.5|7068.7|7069.4|7066.6|36
1629966440000|2021-08-26 08:27:20|7068.6|7065.8|7070.6|7067.8|7073.1|7070.3|7068.6|7065.8|67
1629966450000|2021-08-26 08:27:30|7070.1|7067.3|7071.6|7068.8|7072.6|7069.8|7070.1|7067.3|118
1629966460000|2021-08-26 08:27:40|7071.5|7068.7|7069.6|7066.8|7071.5|7068.7|7069.6|7066.8|19
1629966470000|2021-08-26 08:27:50|7070.1|7067.3|7069.6|7066.8|7070.6|7067.8|7069.1|7066.3|112
1629966480000|2021-08-26 08:28:00|7070.1|7067.3|7065.6|7062.8|7070.5|7067.7|7065.6|7062.8|59
1629966490000|2021-08-26 08:28:10|7066.1|7063.3|7064.5|7061.7|7066.1|7063.3|7064.5|7061.7|32
1629966500000|2021-08-26 08:28:20|7063.6|7060.8|7064|7061.2|7064.6|7061.8|7060.6|7057.8|76
1629966510000|2021-08-26 08:28:30|7064.5|7061.7|7062.1|7059.3|7064.5|7061.7|7060.5|7057.7|141
1629966520000|2021-08-26 08:28:40|7062|7059.2|7061.6|7058.8|7063|7060.2|7060.6|7057.8|126
1629966530000|2021-08-26 08:28:50|7062.1|7059.3|7061.6|7058.8|7063.1|7060.3|7061.6|7058.8|60
1629966540000|2021-08-26 08:29:00|7061.7|7058.9|7062.6|7059.8|7063.6|7060.8|7058.7|7055.9|130
1629966550000|2021-08-26 08:29:10|7063.6|7060.8|7063.5|7060.7|7064.5|7061.7|7061.6|7058.8|54
1629966560000|2021-08-26 08:29:20|7063|7060.2|7067.6|7064.8|7067.6|7064.8|7062.5|7059.7|168
1629966570000|2021-08-26 08:29:30|7067.2|7064.4|7068.6|7065.8|7068.6|7065.8|7066.2|7063.4|202
1629966580000|2021-08-26 08:29:40|7069.6|7066.8|7069.6|7066.8|7070.6|7067.8|7067.6|7064.8|347
1629966590000|2021-08-26 08:29:50|7070.5|7067.7|7072.7|7069.9|7074.7|7071.9|7069.6|7066.8|298
1629966600000|2021-08-26 08:30:00|7072.2|7069.4|7070.6|7067.8|7073.7|7070.9|7070.6|7067.8|193
1629966610000|2021-08-26 08:30:10|7070.7|7067.9|7065.6|7062.8|7070.7|7067.9|7065.2|7062.4|208
1629966620000|2021-08-26 08:30:20|7066.1|7063.3|7064.6|7061.8|7067.2|7064.4|7063.5|7060.7|383
1629966630000|2021-08-26 08:30:30|7065.9|7063.1|7066.5|7063.7|7067|7064.2|7065.6|7062.8|33
1629966640000|2021-08-26 08:30:40|7066.4|7063.6|7062.5|7059.7|7066.4|7063.6|7061.5|7058.7|410
1629966650000|2021-08-26 08:30:50|7063|7060.2|7063.2|7060.4|7064|7061.2|7062.5|7059.7|42
1629966660000|2021-08-26 08:31:00|7063|7060.2|7064.6|7061.8|7066|7063.2|7062.6|7059.8|71
1629966670000|2021-08-26 08:31:10|7064.2|7061.4|7066.3|7063.5|7066.3|7063.5|7063.6|7060.8|41
1629966680000|2021-08-26 08:31:20|7066.7|7063.9|7065.2|7062.4|7067.7|7064.9|7061.8|7058.3|92
1629966690000|2021-08-26 08:31:30|7065.3|7062.5|7064.2|7061.4|7066.2|7063.4|7063.7|7060.9|145
1629966700000|2021-08-26 08:31:40|7063.7|7060.9|7065.3|7062.5|7066.6|7063.8|7063.6|7060.8|54
1629966710000|2021-08-26 08:31:50|7066.2|7063.4|7067.7|7064.9|7068.2|7065.4|7065.7|7062.9|19
1629966720000|2021-08-26 08:32:00|7068.2|7065.4|7067.6|7064.8|7070.6|7067.8|7067.6|7064.8|60
1629966730000|2021-08-26 08:32:10|7067.7|7064.9|7069.5|7066.7|7069.5|7066.7|7067.7|7064.9|40
1629966740000|2021-08-26 08:32:20|7068.2|7065.4|7069.2|7066.4|7069.7|7066.9|7068.2|7065.4|13
1629966750000|2021-08-26 08:32:30|7069.6|7066.8|7069.6|7066.8|7071.1|7068.3|7069.6|7066.8|25
1629966760000|2021-08-26 08:32:40|7069.7|7066.9|7068.2|7065.4|7069.7|7066.9|7067.8|7065|51
1629966770000|2021-08-26 08:32:50|7068.7|7065.9|7070.7|7067.9|7071.7|7068.9|7068.7|7065.7|51
1629966780000|2021-08-26 08:33:00|7069.7|7066.9|7069|7066.2|7069.7|7066.9|7069|7066.2|3
1629966790000|2021-08-26 08:33:10|7068.6|7065.8|7068.2|7065.4|7068.6|7065.8|7067.7|7064.9|65
1629966800000|2021-08-26 08:33:20|||||||||4
1629966810000|2021-08-26 08:33:30|7069.2|7066.4|7069.2|7066.4|7069.7|7066.9|7069.1|7066.3|118
1629966820000|2021-08-26 08:33:40|7068.3|7065.5|7069.7|7066.9|7069.7|7066.9|7068.2|7065.4|9
1629966830000|2021-08-26 08:33:50|7070.2|7067.4|7070.7|7067.9|7070.7|7067.9|7069.2|7066.4|39
1629966840000|2021-08-26 08:34:00|7071.2|7068.4|7071.2|7068.4|7071.7|7068.9|7071.2|7068.4|61
1629966850000|2021-08-26 08:34:10|7070.7|7067.9|7069.6|7066.8|7070.7|7067.9|7069.6|7066.8|104
1629966860000|2021-08-26 08:34:20|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|7069.7|7066.9|20
1629966870000|2021-08-26 08:34:30|7070.7|7067.9|7070.8|7068|7071.3|7068.5|7069.7|7066.9|209
1629966880000|2021-08-26 08:34:40|7071.3|7068.5|7071.8|7069|7072.2|7069.4|7071.3|7068.5|16
1629966890000|2021-08-26 08:34:50|7071.3|7068.5|7071.3|7068.5|7071.8|7069|7071.2|7068.4|3
1629966900000|2021-08-26 08:35:00|7071.8|7069|7069.7|7066.9|7071.8|7069|7069.7|7066.9|2
1629966910000|2021-08-26 08:35:10|7070.3|7067.5|7072.3|7069.5|7072.3|7069.5|7070.2|7067.4|10
1629966920000|2021-08-26 08:35:20|7072.2|7069.4|7072.3|7069.5|7072.3|7069.5|7072.2|7069.4|0
1629966930000|2021-08-26 08:35:30|7072.7|7069.9|7074.3|7071.5|7074.3|7071.5|7072.7|7069.9|35
1629966940000|2021-08-26 08:35:40|7073.8|7071|7071.6|7068.8|7073.8|7071|7071.6|7068.8|69
1629966950000|2021-08-26 08:35:50|7071.3|7068.5|7070.8|7068|7071.7|7068.9|7070.8|7068|9
1629966960000|2021-08-26 08:36:00|7071.3|7068.5|7070.7|7067.9|7071.8|7069|7070.7|7067.9|11
1629966970000|2021-08-26 08:36:10|7070.3|7067.5|7070.8|7068|7070.8|7068|7069.7|7066.9|19
1629966980000|2021-08-26 08:36:20|7071.3|7068.5|7069.3|7066.5|7071.3|7068.5|7069.3|7066.5|4
1629966990000|2021-08-26 08:36:30|7069.7|7066.9|7070.8|7068|7071.3|7068.5|7069.7|7066.9|7
1629967000000|2021-08-26 08:36:40|7070.7|7067.9|7072.7|7069.9|7072.8|7070|7070.7|7067.9|113
1629967010000|2021-08-26 08:36:50|7072.8|7070|7072.8|7070|7073.3|7070.5|7072.7|7069.9|32
1629967020000|2021-08-26 08:37:00|7073.3|7070.5|7079.3|7076.5|7079.3|7076.5|7072.9|7070.1|60
1629967030000|2021-08-26 08:37:10|7078.8|7076|7082.8|7080|7083.3|7080.5|7078.3|7075.5|39
1629967040000|2021-08-26 08:37:20|7082.4|7079.6|7084.8|7082|7085.8|7083|7082.4|7079.6|160
1629967050000|2021-08-26 08:37:30|7083.8|7081|7083.3|7080.5|7085.3|7082.5|7083.3|7080.5|122
1629967060000|2021-08-26 08:37:40|7083.7|7080.9|7083.2|7080.4|7083.8|7081|7082.9|7080.1|0
1629967070000|2021-08-26 08:37:50|7082.8|7080|7084.7|7081.9|7085.3|7082.5|7082.8|7080|6
1629967080000|2021-08-26 08:38:00|7084.3|7081.5|7083.8|7081|7084.8|7082|7083.7|7080.9|27
1629967090000|2021-08-26 08:38:10|7083.7|7080.9|7081.3|7078.5|7083.7|7080.9|7081.3|7078.5|5
1629967100000|2021-08-26 08:38:20|7081.2|7078.4|7080.8|7078|7081.3|7078.5|7080.7|7077.9|4
1629967110000|2021-08-26 08:38:30|7081.3|7078.5|7080.8|7078|7081.3|7078.5|7079.8|7077|1
1629967120000|2021-08-26 08:38:40|7081.2|7078.4|7080.2|7077.4|7081.3|7078.5|7079.7|7076.9|137
1629967130000|2021-08-26 08:38:50|7079.7|7076.9|7077.2|7074.4|7079.7|7076.9|7076.3|7073.5|15
1629967140000|2021-08-26 08:39:00|7076.3|7073.5|7074.7|7071.9|7076.7|7073.9|7074.3|7071.5|34
1629967150000|2021-08-26 08:39:10|7074.8|7072|7075.7|7072.9|7076.2|7073.4|7074.8|7072|7
1629967160000|2021-08-26 08:39:20|7075.2|7072.4|7075.7|7072.9|7075.7|7072.9|7074.7|7071.9|25
1629967170000|2021-08-26 08:39:30|7075.8|7073|7074.7|7071.9|7076.3|7073.5|7074.7|7071.9|75
1629967180000|2021-08-26 08:39:40|7074.8|7072|7076.2|7073.4|7076.2|7073.4|7074.8|7072|1
1629967190000|2021-08-26 08:39:50|7076.3|7073.5|7076.1|7073.3|7076.8|7074|7074.7|7071.9|24
1629967200000|2021-08-26 08:40:00|7075.3|7072.5|7077.2|7074.4|7077.3|7074.5|7075.2|7072.4|37
1629967210000|2021-08-26 08:40:10|7077.1|7074.3|7076.8|7074|7077.1|7074.3|7075.7|7072.9|4
1629967220000|2021-08-26 08:40:20|7077.2|7074.4|7078.2|7075.4|7078.7|7075.9|7076.7|7073.9|36
1629967230000|2021-08-26 08:40:30|7077.8|7075|7077.7|7074.9|7078.3|7075.5|7077.7|7074.9|0
1629967240000|2021-08-26 08:40:40|7076.8|7074|7073.3|7070.5|7077.8|7075|7073.2|7070.4|31
1629967250000|2021-08-26 08:40:50|7073.7|7070.9|7069.8|7067|7074.3|7071.5|7069.7|7066.9|66
1629967260000|2021-08-26 08:41:00|7070.2|7067.4|7071.2|7068.4|7071.7|7068.9|7070.2|7067.4|36
1629967270000|2021-08-26 08:41:10|7071.7|7068.9|7072.7|7069.9|7073.3|7070.5|7071.7|7068.9|0
1629967280000|2021-08-26 08:41:20|7071.8|7069|7073.6|7070.8|7073.7|7070.9|7071.3|7068.5|129
1629967290000|2021-08-26 08:41:30|7073.1|7070.3|7069.6|7066.8|7073.1|7070.3|7069.6|7066.8|41
1629967300000|2021-08-26 08:41:40|7069.7|7066.9|7069.6|7066.8|7071.1|7068.3|7069.6|7066.8|22
1629967310000|2021-08-26 08:41:50|7069.1|7066.3|7070.1|7067.3|7070.1|7067.3|7068.6|7065.8|22
1629967320000|2021-08-26 08:42:00|7069.6|7066.8|7067.6|7064.8|7071|7068.2|7067.6|7064.8|38
1629967330000|2021-08-26 08:42:10|7067.2|7064.4|7070.6|7067.8|7071.7|7068.9|7067.2|7064.4|71
1629967340000|2021-08-26 08:42:20|7071|7068.2|7071.1|7068.3|7071.7|7068.9|7070.6|7067.8|27
1629967350000|2021-08-26 08:42:30|7070.6|7067.8|7068.6|7065.8|7070.6|7067.8|7068.6|7065.8|10
1629967360000|2021-08-26 08:42:40|7069.6|7066.8|7070.1|7067.3|7070.1|7067.3|7069.6|7066.8|2
1629967370000|2021-08-26 08:42:50|7069.6|7066.8|7067.7|7064.9|7070.1|7067.3|7067.1|7064.3|12
1629967380000|2021-08-26 08:43:00|7068.1|7065.3|7068.1|7065.3|7069.2|7066.4|7066.6|7063.8|25
1629967390000|2021-08-26 08:43:10|7067.7|7064.9|7068.1|7065.3|7068.1|7065.3|7067.6|7064.8|0
1629967400000|2021-08-26 08:43:20|7067.7|7064.9|7067.7|7064.9|7068.7|7065.9|7067.6|7064.8|9
1629967410000|2021-08-26 08:43:30|7067.6|7064.8|7063.6|7060.8|7067.6|7064.8|7063.6|7060.8|32
1629967420000|2021-08-26 08:43:40|7062.7|7059.9|7061.1|7058.3|7062.7|7059.9|7061.1|7058.3|10
1629967430000|2021-08-26 08:43:50|7061.2|7058.4|7064.6|7061.8|7064.6|7061.8|7061.2|7058.4|63
1629967440000|2021-08-26 08:44:00|7065|7062.2|7064.5|7061.7|7065.5|7062.7|7063|7060.2|121
1629967450000|2021-08-26 08:44:10|7064.4|7061.6|7064.5|7061.7|7064.5|7061.7|7063.5|7060.7|108
1629967460000|2021-08-26 08:44:20|7064.6|7061.8|7065|7062.2|7065.5|7062.7|7064.6|7061.8|49
1629967470000|2021-08-26 08:44:30|7065.4|7062.6|7067.5|7064.7|7067.5|7064.7|7065|7062.2|57
1629967480000|2021-08-26 08:44:40|7067.6|7064.8|7069.5|7066.7|7069.5|7066.7|7067.6|7064.8|9
1629967490000|2021-08-26 08:44:50|7068.6|7065.8|7069.5|7066.7|7070|7067.2|7068.5|7065.7|4
1629967500000|2021-08-26 08:45:00|7069.6|7066.8|7070|7067.2|7070|7067.2|7069.5|7066.7|1
1629967510000|2021-08-26 08:45:10|7069.6|7066.8|7070.6|7067.8|7071.6|7068.8|7068.7|7065.9|184
1629967520000|2021-08-26 08:45:20|7071.1|7068.3|7070.1|7067.3|7072.1|7069.3|7070.1|7067.3|111
1629967530000|2021-08-26 08:45:30|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|7069.6|7066.8|1
1629967540000|2021-08-26 08:45:40|7070.1|7067.3|7069.6|7066.8|7070.1|7067.3|7069.6|7066.8|9
1629967550000|2021-08-26 08:45:50|7068.6|7065.8|7069.6|7066.8|7069.6|7066.8|7068.6|7065.8|3
1629967560000|2021-08-26 08:46:00|7070.6|7067.8|7072.1|7069.3|7072.1|7069.3|7070.6|7067.8|5
1629967570000|2021-08-26 08:46:10|7072|7069.2|7071.6|7068.8|7072.1|7069.3|7071.6|7068.8|1
1629967580000|2021-08-26 08:46:20|||||||||6
1629967590000|2021-08-26 08:46:30|7070.1|7067.3|7070.6|7067.8|7070.6|7067.8|7069.6|7066.8|1
1629967600000|2021-08-26 08:46:40|7072.1|7069.3|7071.1|7068.3|7072.1|7069.3|7070.6|7067.8|9
1629967610000|2021-08-26 08:46:50|7070.7|7067.9|7069.6|7066.8|7070.7|7067.9|7069.6|7066.8|1
1629967620000|2021-08-26 08:47:00|7068.6|7065.8|7070.6|7067.8|7071.1|7068.3|7068.6|7065.8|6
1629967630000|2021-08-26 08:47:10|7071.1|7068.3|7071.6|7068.8|7071.7|7068.9|7070.6|7067.8|38
1629967640000|2021-08-26 08:47:20|7071.7|7068.9|7071.2|7068.4|7071.7|7068.9|7070.7|7067.9|7
1629967650000|2021-08-26 08:47:30|7071.6|7068.8|7071.7|7068.9|7071.7|7068.9|7071.6|7068.8|12
1629967660000|2021-08-26 08:47:40|7071.6|7068.8|7070.6|7067.8|7071.6|7068.8|7070.6|7067.8|4
1629967670000|2021-08-26 08:47:50|7070.5|7067.7|7069.6|7066.8|7070.5|7067.7|7069.1|7066.3|10
1629967680000|2021-08-26 08:48:00|7069.7|7066.9|7070.7|7067.9|7070.7|7067.9|7069.6|7066.8|2
1629967690000|2021-08-26 08:48:10|7071.7|7068.9|7071.1|7068.3|7071.7|7068.9|7071.1|7068.3|5
1629967700000|2021-08-26 08:48:20|7070.6|7067.8|7069.6|7066.8|7070.6|7067.8|7069.6|7066.8|7
1629967710000|2021-08-26 08:48:30|7068.6|7065.8|7069.6|7066.8|7069.6|7066.8|7068.6|7065.8|9
1629967720000|2021-08-26 08:48:40|7069.7|7066.9|7069.6|7066.8|7070.1|7067.3|7069.1|7066.3|18
1629967730000|2021-08-26 08:48:50|||||||||1
1629967740000|2021-08-26 08:49:00|7069.1|7066.3|7069.6|7066.8|7069.6|7066.8|7069.1|7066.3|0
1629967750000|2021-08-26 08:49:10|7070.1|7067.3|7070.6|7067.8|7070.7|7067.9|7069.6|7066.8|47
1629967760000|2021-08-26 08:49:20|7069.6|7066.8|7069.6|7066.8|7070.1|7067.3|7069.6|7066.8|7
1629967770000|2021-08-26 08:49:30|7069.1|7066.3|7069.6|7066.8|7069.6|7066.8|7068.6|7065.8|9
1629967780000|2021-08-26 08:49:40|7069.7|7066.9|7071.6|7068.8|7071.6|7068.8|7069.7|7066.9|0
1629967790000|2021-08-26 08:49:50|7071.7|7068.9|7071.2|7068.4|7071.7|7068.9|7071.2|7068.4|5
1629967800000|2021-08-26 08:50:00|7071.6|7068.8|7069.6|7066.8|7071.6|7068.8|7069.6|7066.8|1
1629967810000|2021-08-26 08:50:10|7069.7|7066.9|7070.6|7067.8|7070.6|7067.8|7069.7|7066.9|1
1629967820000|2021-08-26 08:50:20|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7069.1|7066.3|0
1629967830000|2021-08-26 08:50:30|7069.6|7066.8|7070.6|7067.8|7070.6|7067.8|7069.6|7066.8|3
1629967840000|2021-08-26 08:50:40|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|1
1629967850000|2021-08-26 08:50:50|7070.7|7067.9|7070.6|7067.8|7070.7|7067.9|7070.6|7067.8|10
1629967860000|2021-08-26 08:51:00|7069.6|7066.8|7070.6|7067.8|7071.6|7068.8|7069.6|7066.8|10
1629967870000|2021-08-26 08:51:10|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7069.6|7066.8|1
1629967890000|2021-08-26 08:51:30|7070.6|7067.8|7069.6|7066.8|7070.6|7067.8|7069.1|7065.7|200
1629967910000|2021-08-26 08:51:50|7070.4|7067.6|7069.4|7066.6|7070.4|7067.6|7068.5|7065.7|57
1629967920000|2021-08-26 08:52:00|7069.9|7067.1|7069.4|7066.6|7070.4|7067.6|7069.4|7066.6|124
1629967930000|2021-08-26 08:52:10|||||||||3
1629967940000|2021-08-26 08:52:20|7069.5|7066.7|7069.9|7067.1|7070.9|7068.1|7069.5|7066.7|3
1629967950000|2021-08-26 08:52:30|7069.4|7066.6|7069.4|7066.6|7070.4|7067.6|7068.4|7065.6|86
1629967960000|2021-08-26 08:52:40|7069.9|7067.1|7070.4|7067.6|7071.4|7068.6|7069.4|7066.6|27
1629967970000|2021-08-26 08:52:50|7070.5|7067.7|7070.9|7068.1|7070.9|7068.1|7070.4|7067.6|0
1629967980000|2021-08-26 08:53:00|7070.4|7067.6|7069.4|7066.6|7070.4|7067.6|7069.4|7066.6|2
1629967990000|2021-08-26 08:53:10|||||||||1
1629968000000|2021-08-26 08:53:20|||||||||4
1629968010000|2021-08-26 08:53:30|7069.5|7066.7|7068.9|7066.1|7069.9|7067.1|7068.9|7066.1|3
1629968020000|2021-08-26 08:53:40|7069.3|7066.5|7070.4|7067.6|7070.4|7067.6|7069.3|7066.5|6
1629968030000|2021-08-26 08:53:50|7071.4|7068.6|7071.3|7068.5|7071.4|7068.6|7071.3|7068.5|5
1629968040000|2021-08-26 08:54:00|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|3
1629968060000|2021-08-26 08:54:20|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|2
1629968070000|2021-08-26 08:54:30|7069.4|7066.6|7070.6|7067.8|7070.6|7067.8|7069.4|7066.6|51
1629968080000|2021-08-26 08:54:40|||||||||2
1629968090000|2021-08-26 08:54:50|7070.5|7067.7|7070.4|7067.6|7070.5|7067.7|7069.6|7066.8|11
1629968100000|2021-08-26 08:55:00|7069.9|7067.1|7068.4|7065.6|7069.9|7067.1|7068.4|7065.6|4
1629968110000|2021-08-26 08:55:10|7069.3|7066.5|7069.4|7066.6|7069.4|7066.6|7067.9|7065.1|13
1629968130000|2021-08-26 08:55:30|7070.4|7067.6|7068.4|7065.6|7070.4|7067.6|7068.4|7065.6|11
1629968140000|2021-08-26 08:55:40|7068.9|7066.1|7068.3|7065.5|7068.9|7066.1|7068.3|7065.5|1
1629968150000|2021-08-26 08:55:50|7068.4|7065.6|7069.4|7066.6|7069.4|7066.6|7068.4|7065.6|14
1629968160000|2021-08-26 08:56:00|||||||||27
1629968170000|2021-08-26 08:56:10|7070.4|7067.6|7070.9|7068.1|7071|7068.2|7070.4|7067.6|24
1629968180000|2021-08-26 08:56:20|7070.5|7067.7|7070.4|7067.6|7070.5|7067.7|7070.4|7067.6|1
1629968190000|2021-08-26 08:56:30|7070.9|7068.1|7070.4|7067.6|7070.9|7068.1|7070.4|7067.6|0
1629968200000|2021-08-26 08:56:40|7069.9|7067.1|7069.4|7066.6|7069.9|7067.1|7068.4|7065.6|0
1629968220000|2021-08-26 08:57:00|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|7069.3|7066.5|0
1629968230000|2021-08-26 08:57:10|7068.9|7066.1|7071.4|7068.6|7071.5|7068.7|7068.9|7066.1|14
1629968240000|2021-08-26 08:57:20|7071.5|7068.7|7070.5|7067.7|7071.5|7068.7|7069.4|7066.6|21
1629968250000|2021-08-26 08:57:30|7071|7068.2|7071.7|7068.9|7071.7|7068.9|7071|7068.2|122
1629968260000|2021-08-26 08:57:40|7072.5|7069.7|7072.1|7069.3|7072.5|7069.7|7072.1|7069.3|3
1629968270000|2021-08-26 08:57:50|7072.5|7069.7|7074.7|7071.9|7075.7|7072.9|7072.5|7069.7|264
1629968280000|2021-08-26 08:58:00|7075.1|7072.3|7071.7|7068.9|7075.1|7072.3|7071.7|7068.9|118
1629968290000|2021-08-26 08:58:10|7071.6|7068.8|7071|7068.2|7071.6|7068.8|7069.7|7066.9|15
1629968300000|2021-08-26 08:58:20|7070.5|7067.7|7072.1|7069.3|7072.1|7069.3|7070.5|7067.7|5
1629968310000|2021-08-26 08:58:30|7071.7|7068.9|7071.6|7068.8|7071.7|7068.9|7071.6|7068.8|3
1629968320000|2021-08-26 08:58:40|7071.5|7068.7|7072.1|7069.3|7072.1|7069.3|7071.5|7068.7|2
1629968330000|2021-08-26 08:58:50|7071.6|7068.8|7071.7|7068.9|7071.7|7068.9|7071.1|7068.3|7
1629968340000|2021-08-26 08:59:00|7072.1|7069.3|7073.5|7070.7|7073.7|7070.9|7072.1|7069.3|6
1629968350000|2021-08-26 08:59:10|7073.1|7070.3|7071.5|7068.7|7073.1|7070.3|7071.5|7068.7|11
1629968360000|2021-08-26 08:59:20|7071.1|7068.3|7069.5|7066.7|7071.1|7068.3|7069|7066.2|131
1629968370000|2021-08-26 08:59:30|7070|7067.2|7069.5|7066.7|7070|7067.2|7069.5|7066.7|5
1629968380000|2021-08-26 08:59:40|7069.4|7066.6|7071.5|7068.7|7071.5|7068.7|7069.4|7066.6|10
1629968390000|2021-08-26 08:59:50|7071.4|7068.6|7071|7068.2|7071.5|7068.7|7071|7068.2|0
1629968400000|2021-08-26 09:00:00|7070.5|7067.7|7071.5|7068.7|7071.5|7068.7|7070.5|7067.7|12
1629968410000|2021-08-26 09:00:10|7072|7069.2|7073.5|7070.7|7073.5|7070.7|7072|7069.2|4
1629968420000|2021-08-26 09:00:20|7074|7071.2|7075.7|7072.9|7076.2|7073.4|7074|7071.2|135
1629968430000|2021-08-26 09:00:30|7076.5|7073.7|7077.6|7074.8|7077.6|7074.8|7075.5|7072.7|11
1629968440000|2021-08-26 09:00:40|7077.5|7074.7|7076.1|7073.3|7078.2|7075.4|7076.1|7073.3|5
1629968450000|2021-08-26 09:00:50|7076|7073.2|7073.7|7070.9|7076|7073.2|7073.7|7070.9|8
1629968460000|2021-08-26 09:01:00|7074.1|7071.3|7072.5|7069.7|7074.1|7071.3|7072.5|7069.7|3
1629968470000|2021-08-26 09:01:10|7072|7069.2|7070.6|7067.8|7072|7069.2|7069.1|7066.3|7
1629968480000|2021-08-26 09:01:20|7070.5|7067.7|7068|7065.2|7070.5|7067.7|7068|7065.2|126
1629968490000|2021-08-26 09:01:30|7068.5|7065.7|7068.5|7065.7|7068.5|7065.7|7067.5|7064.7|18
1629968500000|2021-08-26 09:01:40|7069|7066.2|7070|7067.2|7070|7067.2|7069|7066.2|1
1629968510000|2021-08-26 09:01:50|7070.4|7067.6|7070.4|7067.6|7070.5|7067.7|7070|7067.2|1
1629968520000|2021-08-26 09:02:00|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7069.4|7066.6|6
1629968530000|2021-08-26 09:02:10|7070|7067.2|7069.4|7066.6|7071.4|7068.6|7069.4|7066.6|168
1629968540000|2021-08-26 09:02:20|7069.5|7066.7|7070.5|7067.7|7071|7068.2|7069.5|7066.7|40
1629968550000|2021-08-26 09:02:30|7070.4|7067.6|7068.9|7066.1|7070.4|7067.6|7068.4|7065.6|17
1629968560000|2021-08-26 09:02:40|7068.4|7065.6|7070|7067.2|7071.4|7068.6|7067.5|7064.7|30
1629968570000|2021-08-26 09:02:50|7070.1|7067.3|7070.5|7067.7|7070.5|7067.7|7070.1|7067.3|20
1629968580000|2021-08-26 09:03:00|7070.6|7067.8|7070.5|7067.7|7071.4|7068.6|7070.5|7067.7|41
1629968590000|2021-08-26 09:03:10|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|25
1629968600000|2021-08-26 09:03:20|7071.6|7068.8|7074.5|7071.7|7075.5|7072.7|7071.6|7068.8|90
1629968610000|2021-08-26 09:03:30|7074.4|7071.6|7074.5|7071.7|7074.5|7071.7|7074|7071.2|8
1629968620000|2021-08-26 09:03:40|7074.4|7071.6|7073.5|7070.7|7074.5|7071.7|7073.5|7070.7|9
1629968630000|2021-08-26 09:03:50|7074|7071.2|7074.5|7071.7|7074.5|7071.7|7073.5|7070.7|23
1629968640000|2021-08-26 09:04:00|7076.4|7073.6|7076|7073.2|7076.4|7073.6|7075.5|7072.7|45
1629968650000|2021-08-26 09:04:10|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|9
1629968660000|2021-08-26 09:04:20|7075.5|7072.7|7073.4|7070.6|7075.5|7072.7|7073.4|7070.6|12
1629968670000|2021-08-26 09:04:30|7073.5|7070.7|7071.9|7069.1|7073.5|7070.7|7071.5|7068.7|6
1629968680000|2021-08-26 09:04:40|7071.4|7068.6|7070.4|7067.6|7071.4|7068.6|7069.4|7066.6|19
1629968690000|2021-08-26 09:04:50|7070.5|7067.7|7070.5|7067.7|7070.9|7068.1|7070.4|7067.6|4
1629968700000|2021-08-26 09:05:00|7070.4|7067.6|7069.4|7066.6|7070.4|7067.6|7068.4|7065.6|46
1629968710000|2021-08-26 09:05:10|7070|7067.2|7069.9|7067.1|7070|7067.2|7069.4|7066.6|24
1629968720000|2021-08-26 09:05:20|7069.4|7066.6|7071.4|7068.6|7071.4|7068.6|7069.4|7066.6|78
1629968730000|2021-08-26 09:05:30|7071|7068.2|7071.9|7069.1|7071.9|7069.1|7071|7068.2|3
1629968740000|2021-08-26 09:05:40|7072|7069.2|7071|7068.2|7072.9|7070.1|7070.4|7067.6|11
1629968750000|2021-08-26 09:05:50|7071.5|7068.7|7074|7071.2|7074|7071.2|7071.5|7068.7|20
1629968760000|2021-08-26 09:06:00|7072.5|7069.7|7071|7068.2|7072.5|7069.7|7071|7068.2|3
1629968770000|2021-08-26 09:06:10|7071.5|7068.7|7072|7069.2|7072|7069.2|7071.5|7068.7|21
1629968780000|2021-08-26 09:06:20|7071.4|7068.6|7071.4|7068.6|7071.5|7068.7|7071.4|7068.6|6
1629968790000|2021-08-26 09:06:30|7071|7068.2|7069.4|7066.6|7071|7068.2|7069.4|7066.6|2
1629968800000|2021-08-26 09:06:40|7069.5|7066.7|7069.5|7066.7|7069.5|7066.7|7069.4|7066.6|2
1629968810000|2021-08-26 09:06:50|7070.4|7067.6|7071|7068.2|7071|7068.2|7070|7067.2|3
1629968820000|2021-08-26 09:07:00|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070|7067.2|1
1629968830000|2021-08-26 09:07:10|7070.4|7067.6|7070|7067.2|7071.5|7068.7|7070|7067.2|25
1629968840000|2021-08-26 09:07:20|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.4|7066.6|3
1629968850000|2021-08-26 09:07:30|7069.4|7066.6|7070.5|7067.7|7070.5|7067.7|7069.4|7066.6|4
1629968860000|2021-08-26 09:07:40|7071.4|7068.6|7072|7069.2|7072.5|7069.7|7071.4|7068.6|3
1629968870000|2021-08-26 09:07:50|7071.5|7068.7|7072.4|7069.6|7072.4|7069.6|7071.5|7068.7|6
1629968880000|2021-08-26 09:08:00|7072|7069.2|7070.5|7067.7|7072|7069.2|7070.4|7067.6|8
1629968890000|2021-08-26 09:08:10|7071.5|7068.7|7071.5|7068.7|7072|7069.2|7071|7068.2|7
1629968910000|2021-08-26 09:08:30|7072|7069.2|7071.5|7068.7|7072.4|7069.6|7071.5|7068.7|3
1629968920000|2021-08-26 09:08:40|7070.6|7067.8|7070.5|7067.7|7070.6|7067.8|7070.4|7067.6|4
1629968930000|2021-08-26 09:08:50|7070.9|7068.1|7070.5|7067.7|7070.9|7068.1|7070.4|7067.6|0
1629968940000|2021-08-26 09:09:00|7070.4|7067.6|7068.9|7066.1|7070.4|7067.6|7068.9|7066.1|11
1629968950000|2021-08-26 09:09:10|7068.4|7065.6|7068.5|7065.7|7069.4|7066.6|7068.4|7065.6|38
1629968960000|2021-08-26 09:09:20|7068.4|7065.6|7068.5|7065.7|7069.4|7066.6|7068.4|7065.6|12
1629968970000|2021-08-26 09:09:30|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7068.9|7066.1|3
1629968980000|2021-08-26 09:09:40|7070.4|7067.6|7071.4|7068.6|7071.4|7068.6|7070.4|7067.6|13
1629968990000|2021-08-26 09:09:50|7071.5|7068.7|7072.4|7069.6|7072.4|7069.6|7071.5|7068.7|2
1629969000000|2021-08-26 09:10:00|7071.5|7068.7|7071.4|7068.6|7072|7069.2|7071.4|7068.6|3
1629969010000|2021-08-26 09:10:10|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|2
1629969020000|2021-08-26 09:10:20|7072.4|7069.6|7071.9|7069.1|7072.5|7069.7|7071.4|7068.6|24
1629969030000|2021-08-26 09:10:30|7072|7069.2|7072|7069.2|7072.5|7069.7|7072|7069.2|2
1629969040000|2021-08-26 09:10:40|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|7070.9|7068.1|3
1629969050000|2021-08-26 09:10:50|7072.4|7069.6|7076.5|7073.7|7077.4|7074.6|7072.4|7069.6|27
1629969060000|2021-08-26 09:11:00|7076.4|7073.6|7076.4|7073.6|7076.5|7073.7|7075.9|7073.1|13
1629969070000|2021-08-26 09:11:10|7075.9|7073.1|7076.9|7074.1|7076.9|7074.1|7075.9|7073.1|37
1629969080000|2021-08-26 09:11:20|7077.4|7074.6|7080.4|7077.6|7081|7078.2|7077.4|7074.6|28
1629969090000|2021-08-26 09:11:30|7080.5|7077.7|7081.4|7078.6|7083.9|7081.1|7080.4|7077.6|10
1629969100000|2021-08-26 09:11:40|7081|7078.2|7080.5|7077.7|7081|7078.2|7079.5|7076.7|13
1629969110000|2021-08-26 09:11:50|7081.5|7078.7|7081.9|7079.1|7081.9|7079.1|7081|7078.2|24
1629969120000|2021-08-26 09:12:00|7081.5|7078.7|7081.5|7078.7|7082.5|7079.7|7081.4|7078.6|7
1629969130000|2021-08-26 09:12:10|7081.4|7078.6|7080.5|7077.7|7081.4|7078.6|7080.4|7077.6|1
1629969140000|2021-08-26 09:12:20|7081.4|7078.6|7081.4|7078.6|7082|7079.2|7080.4|7077.6|23
1629969150000|2021-08-26 09:12:30|7081.8|7079|7080.9|7078.1|7083|7080.2|7080.9|7078.1|10
1629969160000|2021-08-26 09:12:40|7080.4|7077.6|7079|7076.2|7080.4|7077.6|7079|7076.2|3
1629969170000|2021-08-26 09:12:50|7078.4|7075.6|7078.5|7075.7|7079|7076.2|7078.4|7075.6|22
1629969180000|2021-08-26 09:13:00|7079|7076.2|7077|7074.2|7079.3|7076.5|7076.5|7073.7|3
1629969190000|2021-08-26 09:13:10|7076.9|7074.1|7076|7073.2|7077|7074.2|7076|7073.2|9
1629969200000|2021-08-26 09:13:20|7076.5|7073.7|7076|7073.2|7076.5|7073.7|7076|7073.2|0
1629969210000|2021-08-26 09:13:30|7076.4|7073.6|7075|7072.2|7076.4|7073.6|7075|7072.2|2
1629969220000|2021-08-26 09:13:40|7075.4|7072.6|7077.4|7074.6|7078|7075.2|7075.4|7072.6|10
1629969230000|2021-08-26 09:13:50|7077.3|7074.5|7075.4|7072.6|7077.3|7074.5|7075.4|7072.6|1
1629969240000|2021-08-26 09:14:00|7075|7072.2|7075|7072.2|7075|7072.2|7074.5|7071.7|0
1629969250000|2021-08-26 09:14:10|7075.5|7072.7|7075.4|7072.6|7075.5|7072.7|7075.4|7072.6|1
1629969260000|2021-08-26 09:14:20|7075|7072.2|7075|7072.2|7075|7072.2|7074.5|7071.7|7
1629969270000|2021-08-26 09:14:30|7074.5|7071.7|7073.5|7070.7|7074.5|7071.7|7073.4|7070.6|4
1629969280000|2021-08-26 09:14:40|7074.8|7072|7075.4|7072.6|7075.5|7072.7|7074.8|7072|1
1629969290000|2021-08-26 09:14:50|7075.5|7072.7|7075|7072.2|7075.5|7072.7|7074.5|7071.7|13
1629969300000|2021-08-26 09:15:00|7075.4|7072.6|7072|7069.2|7075.5|7072.7|7071.9|7069.1|2
1629969310000|2021-08-26 09:15:10|7071.9|7069.1|7072.5|7069.7|7072.5|7069.7|7071|7068.2|4
1629969320000|2021-08-26 09:15:20|7073|7070.2|7073.5|7070.7|7073.5|7070.7|7072.9|7070.1|0
1629969330000|2021-08-26 09:15:30|7074.5|7071.7|7075.4|7072.6|7075.4|7072.6|7074.5|7071.7|13
1629969340000|2021-08-26 09:15:40|7075.5|7072.7|7076|7073.2|7076.3|7073.5|7075.5|7072.7|5
1629969350000|2021-08-26 09:15:50|7076.4|7073.6|7076.8|7074|7076.8|7074|7076.4|7073.6|2
1629969360000|2021-08-26 09:16:00|7076.4|7073.6|7077.4|7074.6|7077.4|7074.6|7076.4|7073.6|6
1629969370000|2021-08-26 09:16:10|7078.4|7075.6|7078.4|7075.6|7078.9|7076.1|7078.4|7075.6|4
1629969380000|2021-08-26 09:16:20|7077.5|7074.7|7077.4|7074.6|7079.4|7076.6|7077.4|7074.6|77
1629969400000|2021-08-26 09:16:40|7077.5|7074.7|7076.5|7073.7|7078.4|7075.6|7076.5|7073.7|3
1629969410000|2021-08-26 09:16:50|7076.4|7073.6|7076.4|7073.6|7078.4|7075.6|7076.4|7073.6|35
1629969420000|2021-08-26 09:17:00|7077.3|7074.5|7078.5|7075.7|7079|7076.2|7077.3|7074.5|1
1629969430000|2021-08-26 09:17:10|7078.9|7076.1|7077.3|7074.5|7079|7076.2|7077.3|7074.5|78
1629969440000|2021-08-26 09:17:20|7076.4|7073.6|7077|7074.2|7077|7074.2|7076.4|7073.6|33
1629969450000|2021-08-26 09:17:30|7077.3|7074.5|7076.4|7073.6|7077.3|7074.5|7075.4|7072.6|2
1629969460000|2021-08-26 09:17:40|7077.4|7074.6|7076.4|7073.6|7078.4|7075.6|7075.4|7072.6|59
1629969470000|2021-08-26 09:17:50|7077.3|7074.5|7076.5|7073.7|7077.3|7074.5|7076.4|7073.6|20
1629969480000|2021-08-26 09:18:00|7076.9|7074.1|7076.5|7073.7|7077.4|7074.6|7076.4|7073.6|4
1629969490000|2021-08-26 09:18:10|7076.4|7073.6|7077.4|7074.6|7077.5|7074.7|7076.4|7073.6|1
1629969500000|2021-08-26 09:18:20|7077.5|7074.7|7077.4|7074.6|7077.5|7074.7|7077.4|7074.6|0
1629969530000|2021-08-26 09:18:50|7077.5|7074.7|7077.5|7074.7|7078.4|7075.6|7077.5|7074.7|1
1629969540000|2021-08-26 09:19:00|7077.4|7074.6|7076.4|7073.6|7077.4|7074.6|7075.6|7072.8|5
1629969550000|2021-08-26 09:19:10|7076.5|7073.7|7077.4|7074.6|7077.4|7074.6|7076.5|7073.7|1
1629969560000|2021-08-26 09:19:20|7076.5|7073.7|7076.9|7074.1|7076.9|7074.1|7075.9|7073.1|1
1629969570000|2021-08-26 09:19:30|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|0
1629969590000|2021-08-26 09:19:50|7077.5|7074.7|7077.4|7074.6|7077.5|7074.7|7077.4|7074.6|1
1629969600000|2021-08-26 09:20:00|7076.4|7073.6|7075.5|7072.7|7076.4|7073.6|7075.4|7072.6|3
1629969610000|2021-08-26 09:20:10|7076.4|7073.6|7076.5|7073.7|7076.5|7073.7|7075.9|7073.1|3
1629969620000|2021-08-26 09:20:20|7077.4|7074.6|7077|7074.2|7077.5|7074.7|7076.9|7074.1|15
1629969630000|2021-08-26 09:20:30|7077.4|7074.6|7077|7074.2|7077.4|7074.6|7076.4|7073.6|0
1629969640000|2021-08-26 09:20:40|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|7077.5|7074.7|1
1629969650000|2021-08-26 09:20:50|7077.4|7074.6|7076.9|7074.1|7077.5|7074.7|7076.9|7074.1|50
1629969660000|2021-08-26 09:21:00|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|4
1629969670000|2021-08-26 09:21:10|7076.4|7073.6|7075|7072.2|7076.4|7073.6|7075|7072.2|1
1629969680000|2021-08-26 09:21:20|7075.5|7072.7|7076|7073.2|7076|7073.2|7075.5|7072.7|0
1629969690000|2021-08-26 09:21:30|7076.4|7073.6|7075.4|7072.6|7076.4|7073.6|7075.4|7072.6|1
1629969700000|2021-08-26 09:21:40|7075|7072.2|7075.4|7072.6|7075.4|7072.6|7075|7072.2|0
1629969710000|2021-08-26 09:21:50|7074.9|7072.1|7074.4|7071.6|7075.5|7072.7|7074.4|7071.6|10
1629969720000|2021-08-26 09:22:00|7073.5|7070.7|7074.4|7071.6|7075.4|7072.6|7073|7070.2|35
1629969730000|2021-08-26 09:22:10|7074.9|7072.1|7075.5|7072.7|7075.5|7072.7|7074.4|7071.6|0
1629969740000|2021-08-26 09:22:20|7076.4|7073.6|7076.4|7073.6|7077.4|7074.6|7075.9|7073.1|12
1629969750000|2021-08-26 09:22:30|7075.9|7073.1|7074.4|7071.6|7075.9|7073.1|7074.4|7071.6|1
1629969760000|2021-08-26 09:22:40|7074.5|7071.7|7075.5|7072.7|7075.9|7073.1|7074.5|7071.7|0
1629969770000|2021-08-26 09:22:50|7075.4|7072.6|7075.5|7072.7|7075.5|7072.7|7075.4|7072.6|0
1629969780000|2021-08-26 09:23:00|7075.4|7072.6|7074.9|7072.1|7075.5|7072.7|7074.9|7072.1|3
1629969790000|2021-08-26 09:23:10|7075.1|7072.3|7076.5|7073.7|7076.5|7073.7|7075.1|7072.3|66
1629969810000|2021-08-26 09:23:30|7076.4|7073.6|7075.4|7072.6|7076.4|7073.6|7075.4|7072.6|0
1629969820000|2021-08-26 09:23:40|7074.9|7072.1|7074.4|7071.6|7074.9|7072.1|7073.4|7070.6|2
1629969830000|2021-08-26 09:23:50|7073.5|7070.7|7074.4|7071.6|7074.9|7072.1|7073.4|7070.6|12
1629969840000|2021-08-26 09:24:00|7074.5|7071.7|7073.9|7071.1|7074.5|7071.7|7073.9|7071.1|0
1629969850000|2021-08-26 09:24:10|7073.4|7070.6|7073|7070.2|7073.4|7070.6|7072.4|7069.6|12
1629969860000|2021-08-26 09:24:20|7072.5|7069.7|7073.4|7070.6|7073.5|7070.7|7072.4|7069.6|0
1629969870000|2021-08-26 09:24:30|7073|7070.2|7072.4|7069.6|7073|7070.2|7072.4|7069.6|0
1629969880000|2021-08-26 09:24:40|7072.5|7069.7|7072.5|7069.7|7073.5|7070.7|7072.5|7069.7|2
1629969890000|2021-08-26 09:24:50|7072.4|7069.6|7072.5|7069.7|7072.5|7069.7|7071.5|7068.7|1
1629969900000|2021-08-26 09:25:00|7072.4|7069.6|7072.5|7069.7|7072.5|7069.7|7071.9|7069.1|0
1629969910000|2021-08-26 09:25:10|7071.9|7069.1|7071.4|7068.6|7072.5|7069.7|7071.4|7068.6|21
1629969920000|2021-08-26 09:25:20|7071.5|7068.7|7072.5|7069.7|7072.5|7069.7|7071.5|7068.7|0
1629969930000|2021-08-26 09:25:30|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|7074.5|7071.7|5
1629969940000|2021-08-26 09:25:40|7075|7072.2|7075.9|7073.1|7076|7073.2|7074.9|7072.1|0
1629969950000|2021-08-26 09:25:50|7075.5|7072.7|7074.5|7071.7|7075.5|7072.7|7074.4|7071.6|3
1629969960000|2021-08-26 09:26:00|7074.6|7071.8|7075.9|7073.1|7076.6|7073.8|7074.6|7071.8|8
1629969970000|2021-08-26 09:26:10|7076|7073.2|7076.4|7073.6|7076.5|7073.7|7076|7073.2|0
1629969980000|2021-08-26 09:26:20|7075.9|7073.1|7075.4|7072.6|7076.9|7074.1|7075.4|7072.6|1
1629969990000|2021-08-26 09:26:30|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|1
1629970000000|2021-08-26 09:26:40|7075.4|7072.6|7074.9|7072.1|7075.4|7072.6|7074.9|7072.1|1
1629970010000|2021-08-26 09:26:50|7075|7072.2|7075.9|7073.1|7075.9|7073.1|7075|7072.2|4
1629970020000|2021-08-26 09:27:00|7075.5|7072.7|7077|7074.2|7077.5|7074.7|7075.5|7072.7|51
1629970030000|2021-08-26 09:27:10|7076.5|7073.7|7076.4|7073.6|7076.9|7074.1|7076.4|7073.6|0
1629970040000|2021-08-26 09:27:20|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|7076.5|7073.7|2
1629970050000|2021-08-26 09:27:30|7077|7074.2|7077.5|7074.7|7077.5|7074.7|7077|7074.2|0
1629970060000|2021-08-26 09:27:40|7077.4|7074.6|7077.5|7074.7|7077.5|7074.7|7077.4|7074.6|3
1629970070000|2021-08-26 09:27:50|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|0
1629970080000|2021-08-26 09:28:00|7077|7074.2|7076.5|7073.7|7077|7074.2|7076.5|7073.7|1
1629970090000|2021-08-26 09:28:10|7076.4|7073.6|7075.9|7073.1|7076.4|7073.6|7075.9|7073.1|7
1629970100000|2021-08-26 09:28:20|7076|7073.2|7075.4|7072.6|7076|7073.2|7075.4|7072.6|6
1629970110000|2021-08-26 09:28:30|7075.9|7073.1|7076|7073.2|7076|7073.2|7075.9|7073.1|1
1629970120000|2021-08-26 09:28:40|7076.5|7073.7|7075.9|7073.1|7077.4|7074.6|7075.9|7073.1|0
1629970130000|2021-08-26 09:28:50|7075.5|7072.7|7076.4|7073.6|7076.5|7073.7|7075.5|7072.7|12
1629970140000|2021-08-26 09:29:00|7075.5|7072.7|7075.4|7072.6|7075.5|7072.7|7075.4|7072.6|2
1629970150000|2021-08-26 09:29:10|7075.9|7073.1|7075.9|7073.1|7076.4|7073.6|7075.9|7073.1|43
1629970160000|2021-08-26 09:29:20|7076.5|7073.7|7075.9|7073.1|7076.5|7073.7|7075.9|7073.1|1
1629970170000|2021-08-26 09:29:30|7076|7073.2|7075.9|7073.1|7076|7073.2|7075.9|7073.1|0
1629970180000|2021-08-26 09:29:40|7076|7073.2|7076.4|7073.6|7076.4|7073.6|7076|7073.2|0
1629970190000|2021-08-26 09:29:50|7075.9|7073.1|7074.9|7072.1|7075.9|7073.1|7074.9|7072.1|1
1629970200000|2021-08-26 09:30:00|7075|7072.2|7072.9|7070.1|7075|7072.2|7071.9|7069.1|12
1629970210000|2021-08-26 09:30:10|7072.4|7069.6|7072.9|7070.1|7072.9|7070.1|7072.4|7069.6|6
1629970220000|2021-08-26 09:30:20|7073.9|7071.1|7075.4|7072.6|7076.9|7074.1|7073.9|7071.1|26
1629970230000|2021-08-26 09:30:30|7075.5|7072.7|7076.5|7073.7|7076.5|7073.7|7075.4|7072.6|7
1629970240000|2021-08-26 09:30:40|7075.5|7072.7|7076|7073.2|7076|7073.2|7075.5|7072.7|10
1629970250000|2021-08-26 09:30:50|7075.9|7073.1|7074.4|7071.6|7075.9|7073.1|7074.4|7071.6|1
1629970260000|2021-08-26 09:31:00|7074.5|7071.7|7072.5|7069.7|7074.5|7071.7|7072.4|7069.6|30
1629970270000|2021-08-26 09:31:10|7072.4|7069.6|7072.5|7069.7|7072.5|7069.7|7072.4|7069.6|8
1629970280000|2021-08-26 09:31:20|7071.4|7068.6|7072.5|7069.7|7072.5|7069.7|7071.4|7068.6|75
1629970290000|2021-08-26 09:31:30|7071.5|7068.7|7070.4|7067.6|7071.5|7068.7|7070.4|7067.6|4
1629970300000|2021-08-26 09:31:40|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|25
1629970310000|2021-08-26 09:31:50|7069.4|7066.6|7070.5|7067.7|7070.5|7067.7|7069.4|7066.6|3
1629970320000|2021-08-26 09:32:00|7070.4|7067.6|7071.4|7068.6|7071.4|7068.6|7069.4|7066.6|29
1629970330000|2021-08-26 09:32:10|7070.9|7068.1|7071.4|7068.6|7071.4|7068.6|7070.9|7068.1|80
1629970340000|2021-08-26 09:32:20|7071.3|7068.5|7071.3|7068.5|7071.3|7068.5|7071.3|7068.5|2
1629970350000|2021-08-26 09:32:30|7070.4|7067.6|7071.9|7069.1|7072|7069.2|7070.4|7067.6|12
1629970360000|2021-08-26 09:32:40|7072|7069.2|7071.9|7069.1|7072|7069.2|7071.9|7069.1|0
1629970370000|2021-08-26 09:32:50|7072|7069.2|7071.4|7068.6|7073.4|7070.6|7071.4|7068.6|7
1629970380000|2021-08-26 09:33:00|7071.5|7068.7|7071.9|7069.1|7071.9|7069.1|7071.5|7068.7|5
1629970390000|2021-08-26 09:33:10|7072.4|7069.6|7070.9|7068.1|7073.4|7070.6|7070.9|7068.1|33
1629970400000|2021-08-26 09:33:20|7071.4|7068.6|7071.5|7068.7|7072.4|7069.6|7071.4|7068.6|11
1629970410000|2021-08-26 09:33:30|7072.4|7069.6|7072.5|7069.7|7072.5|7069.7|7072.4|7069.6|0
1629970420000|2021-08-26 09:33:40|7073.4|7070.6|7073.5|7070.7|7073.5|7070.7|7073.4|7070.6|3
1629970430000|2021-08-26 09:33:50|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|7073.4|7070.6|6
1629970440000|2021-08-26 09:34:00|7073.3|7070.5|7072.5|7069.7|7073.3|7070.5|7071.9|7069.1|3
1629970450000|2021-08-26 09:34:10|7072.4|7069.6|7070.9|7068.1|7072.4|7069.6|7070.9|7068.1|8
1629970460000|2021-08-26 09:34:20|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|0
1629970470000|2021-08-26 09:34:30|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.4|7067.6|4
1629970480000|2021-08-26 09:34:40|7070.9|7068.1|7071|7068.2|7071|7068.2|7070.9|7068.1|1
1629970490000|2021-08-26 09:34:50|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|0
1629970500000|2021-08-26 09:35:00|7070.5|7067.7|7071.5|7068.7|7071.5|7068.7|7070.4|7067.6|5
1629970510000|2021-08-26 09:35:10|7071.4|7068.6|7071.5|7068.7|7071.5|7068.7|7071.4|7068.6|1
1629970520000|2021-08-26 09:35:20|7071.4|7068.6|7073.5|7070.7|7073.5|7070.7|7071.4|7068.6|18
1629970530000|2021-08-26 09:35:30|7073.4|7070.6|7073.5|7070.7|7073.5|7070.7|7073.4|7070.6|0
1629970540000|2021-08-26 09:35:40|7073.4|7070.6|7070.9|7068.1|7073.5|7070.7|7070.5|7067.7|44
1629970560000|2021-08-26 09:36:00|7070.4|7067.6|7069.5|7066.7|7070.4|7067.6|7069.5|7066.7|4
1629970570000|2021-08-26 09:36:10|7070.4|7067.6|7069.4|7066.6|7070.4|7067.6|7069.4|7066.6|57
1629970580000|2021-08-26 09:36:20|7068.4|7065.6|7069.4|7066.6|7070.4|7067.6|7068.4|7065.6|275
1629970590000|2021-08-26 09:36:30|||||||||1
1629970600000|2021-08-26 09:36:40|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7069.9|7067.1|1
1629970610000|2021-08-26 09:36:50|7070.9|7068.1|7070.9|7068.1|7071.4|7068.6|7070.9|7068.1|18
1629970620000|2021-08-26 09:37:00|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|1
1629970630000|2021-08-26 09:37:10|7069.5|7066.7|7069.4|7066.6|7069.5|7066.7|7069.4|7066.6|4
1629970640000|2021-08-26 09:37:20|||||||||8
1629970650000|2021-08-26 09:37:30|7070.4|7067.6|7070.4|7067.6|7070.5|7067.7|7069.9|7067.1|47
1629970660000|2021-08-26 09:37:40|7069.9|7067.1|7069.4|7066.6|7069.9|7067.1|7069.4|7066.6|1
1629970670000|2021-08-26 09:37:50|7069.5|7066.7|7070.4|7067.6|7070.4|7067.6|7069.5|7066.7|4
1629970680000|2021-08-26 09:38:00|7069.9|7067.1|7069.9|7067.1|7070.4|7067.6|7069.9|7067.1|8
1629970690000|2021-08-26 09:38:10|7069.8|7067|7069.4|7066.6|7069.9|7067.1|7069.4|7066.6|62
1629970720000|2021-08-26 09:38:40|7068.9|7066.1|7069.4|7066.6|7069.4|7066.6|7068.9|7066.1|5
1629970730000|2021-08-26 09:38:50|7068.9|7066.1|7070|7067.2|7070.4|7067.6|7068.4|7065.6|3
1629970740000|2021-08-26 09:39:00|7070.4|7067.6|7071.5|7068.7|7072|7069.2|7070.4|7067.6|9
1629970750000|2021-08-26 09:39:10|7071.9|7069.1|7072.5|7069.7|7072.9|7070.1|7071.9|7069.1|1
1629970770000|2021-08-26 09:39:30|7072.4|7069.6|7072.5|7069.7|7072.5|7069.7|7072|7069.2|2
1629970780000|2021-08-26 09:39:40|7072.9|7070.1|7072.5|7069.7|7073.4|7070.6|7072.5|7069.7|2
1629970790000|2021-08-26 09:39:50|7073|7070.2|7073|7070.2|7073|7070.2|7072.9|7070.1|0
1629970800000|2021-08-26 09:40:00|7072.5|7069.7|7071.9|7069.1|7072.5|7069.7|7071.5|7068.7|7
1629970810000|2021-08-26 09:40:10|7072|7069.2|7072.9|7070.1|7072.9|7070.1|7072|7069.2|2
1629970820000|2021-08-26 09:40:20|7072.4|7069.6|7073|7070.2|7073|7070.2|7071.9|7069.1|4
1629970830000|2021-08-26 09:40:30|7073.3|7070.5|7071.9|7069.1|7073.3|7070.5|7071.3|7068.5|31
1629970840000|2021-08-26 09:40:40|7071.8|7069|7072.3|7069.5|7072.3|7069.5|7071.8|7069|0
1629970850000|2021-08-26 09:40:50|7071.8|7069|7071.8|7069|7071.8|7069|7071.8|7069|0
1629970860000|2021-08-26 09:41:00|7071.9|7069.1|7071.3|7068.5|7071.9|7069.1|7070.8|7068|2
1629970870000|2021-08-26 09:41:10|7070.8|7068|7070.9|7068.1|7070.9|7068.1|7070.4|7067.6|30
1629970880000|2021-08-26 09:41:20|7071.3|7068.5|7071.9|7069.1|7071.9|7069.1|7071.3|7068.5|1
1629970890000|2021-08-26 09:41:30|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|1
1629970900000|2021-08-26 09:41:40|7071.4|7068.6|7071.3|7068.5|7071.4|7068.6|7071.3|7068.5|6
1629970910000|2021-08-26 09:41:50|7070.5|7067.7|7070.4|7067.6|7070.5|7067.7|7070|7067.2|2
1629970920000|2021-08-26 09:42:00|7070.9|7068.1|7071|7068.2|7071.9|7069.1|7070.3|7067.5|18
1629970930000|2021-08-26 09:42:10|7071.3|7068.5|7071.3|7068.5|7071.3|7068.5|7071.3|7068.5|0
1629970940000|2021-08-26 09:42:20|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|4
1629970960000|2021-08-26 09:42:40|7071.5|7068.7|7072.3|7069.5|7072.3|7069.5|7071.5|7068.7|2
1629970970000|2021-08-26 09:42:50|7072.5|7069.7|7073|7070.2|7073|7070.2|7072.5|7069.7|9
1629970980000|2021-08-26 09:43:00|7073.9|7071.1|7072.5|7069.7|7073.9|7071.1|7072.5|7069.7|11
1629970990000|2021-08-26 09:43:10|7072.9|7070.1|7074.5|7071.7|7075.5|7072.7|7072.9|7070.1|310
1629971000000|2021-08-26 09:43:20|7073.6|7070.8|7073.6|7070.8|7073.6|7070.8|7073.5|7070.7|3
1629971010000|2021-08-26 09:43:30|7074.5|7071.7|7075|7072.2|7075.5|7072.7|7074.5|7071.7|5
1629971020000|2021-08-26 09:43:40|7075.1|7072.3|7076|7073.2|7076|7073.2|7075.1|7072.3|0
1629971030000|2021-08-26 09:43:50|7076.1|7073.3|7077|7074.2|7077.6|7074.8|7076.1|7073.3|232
1629971040000|2021-08-26 09:44:00|7076.6|7073.8|7076.5|7073.7|7076.6|7073.8|7076.5|7073.7|2
1629971050000|2021-08-26 09:44:10|7076.6|7073.8|7076.5|7073.7|7077.5|7074.7|7076.5|7073.7|115
1629971060000|2021-08-26 09:44:20|7076.6|7073.8|7077.5|7074.7|7077.6|7074.8|7076.6|7073.8|3
1629971070000|2021-08-26 09:44:30|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|7077.5|7074.7|0
1629971080000|2021-08-26 09:44:40|7078.1|7075.3|7078.5|7075.7|7078.6|7075.8|7078.1|7075.3|0
1629971090000|2021-08-26 09:44:50|7078.6|7075.8|7077.5|7074.7|7078.6|7075.8|7077.5|7074.7|2
1629971100000|2021-08-26 09:45:00|7077.1|7074.3|7077.6|7074.8|7077.6|7074.8|7077.1|7074.3|14
1629971110000|2021-08-26 09:45:10|7078.5|7075.7|7079.6|7076.8|7079.6|7076.8|7078.5|7075.7|514
1629971120000|2021-08-26 09:45:20|7081.5|7078.7|7082|7079.2|7083|7080.2|7081.5|7078.7|33
1629971130000|2021-08-26 09:45:30|7081.6|7078.8|7084.4|7081.6|7084.5|7081.7|7081.6|7078.8|12
1629971140000|2021-08-26 09:45:40|7084.6|7081.8|7084.1|7081.3|7087|7084.2|7084.1|7081.3|33
1629971150000|2021-08-26 09:45:50|7084|7081.2|7083.4|7080.6|7084|7081.2|7083.4|7080.6|0
1629971160000|2021-08-26 09:46:00|7082.6|7079.8|7083|7080.2|7083.1|7080.3|7082.6|7079.8|0
1629971170000|2021-08-26 09:46:10|7082.6|7079.8|7084.4|7081.6|7084.6|7081.8|7082.6|7079.8|1
1629971180000|2021-08-26 09:46:20|7083.6|7080.8|7083|7080.2|7083.6|7080.8|7083|7080.2|3
1629971190000|2021-08-26 09:46:30|7082.6|7079.8|7083|7080.2|7083.5|7080.7|7082.6|7079.8|7
1629971210000|2021-08-26 09:46:50|7082.6|7079.8|7083|7080.2|7083.5|7080.7|7082.6|7079.8|19
1629971220000|2021-08-26 09:47:00|7083.5|7080.7|7084.4|7081.6|7084.4|7081.6|7083.5|7080.7|4
1629971230000|2021-08-26 09:47:10|7083.6|7080.8|7083.1|7080.3|7084|7081.2|7082.6|7079.8|32
1629971240000|2021-08-26 09:47:20|7083|7080.2|7083.1|7080.3|7083.1|7080.3|7083|7080.2|2
1629971250000|2021-08-26 09:47:30|7083.5|7080.7|7083.5|7080.7|7084.4|7081.6|7083.1|7080.3|49
1629971260000|2021-08-26 09:47:40|7084.4|7081.6|7083|7080.2|7084.6|7081.8|7082.6|7079.8|12
1629971270000|2021-08-26 09:47:50|7081.6|7078.8|7081.1|7078.3|7081.6|7078.8|7081.1|7078.3|18
1629971280000|2021-08-26 09:48:00|7081.5|7078.7|7080.6|7077.8|7082.6|7079.8|7080.6|7077.8|24
1629971290000|2021-08-26 09:48:10|7082|7079.2|7081.1|7078.3|7082.1|7079.3|7081.1|7078.3|13
1629971300000|2021-08-26 09:48:20|7081.5|7078.7|7081.5|7078.7|7082.1|7079.3|7081.5|7078.7|1
1629971310000|2021-08-26 09:48:30|7082|7079.2|7082.6|7079.8|7082.6|7079.8|7082|7079.2|2
1629971320000|2021-08-26 09:48:40|7082.5|7079.7|7082.6|7079.8|7082.6|7079.8|7082.5|7079.7|0
1629971330000|2021-08-26 09:48:50|7082.5|7079.7|7081.5|7078.7|7082.5|7079.7|7081.5|7078.7|1
1629971340000|2021-08-26 09:49:00|7082|7079.2|7081.9|7079.1|7082|7079.2|7081.9|7079.1|1
1629971350000|2021-08-26 09:49:10|7081.5|7078.7|7082|7079.2|7082|7079.2|7081.5|7078.7|15
1629971360000|2021-08-26 09:49:20|7082.5|7079.7|7083.5|7080.7|7084|7081.2|7082.5|7079.7|2
1629971370000|2021-08-26 09:49:30|7083.9|7081.1|7085.5|7082.7|7085.5|7082.7|7083.9|7081.1|4
1629971380000|2021-08-26 09:49:40|7084.6|7081.8|7084.9|7082.1|7085|7082.2|7084.6|7081.8|0
1629971390000|2021-08-26 09:49:50|7085|7082.2|7084.5|7081.7|7085|7082.2|7084.5|7081.7|1
1629971400000|2021-08-26 09:50:00|7084.9|7082.1|7084.9|7082.1|7085.4|7082.6|7084.9|7082.1|1
1629971410000|2021-08-26 09:50:10|7084.4|7081.6|7085.9|7083.1|7085.9|7083.1|7084.4|7081.6|3
1629971420000|2021-08-26 09:50:20|7085.6|7082.8|7088.5|7085.7|7091.3|7087.2|7085.5|7081.3|228
1629971430000|2021-08-26 09:50:30|7088.6|7085.8|7090|7087.2|7090|7087.2|7088.5|7085.7|89
1629971440000|2021-08-26 09:50:40|7090.4|7087.6|7092|7089.2|7093|7090.2|7090.4|7087.6|82
1629971450000|2021-08-26 09:50:50|7091.9|7089.1|7094|7091.2|7094.4|7091.6|7091.9|7089.1|78
1629971460000|2021-08-26 09:51:00|7093.9|7091.1|7101|7098.2|7101|7098.2|7093.9|7091.1|387
1629971470000|2021-08-26 09:51:10|7101.5|7098.7|7098|7095.2|7101.5|7098.7|7098|7095.1|88
1629971480000|2021-08-26 09:51:20|7098.5|7095.7|7096.4|7093.6|7098.5|7095.7|7096.4|7093.6|14
1629971490000|2021-08-26 09:51:30|7095.5|7092.7|7096|7093.2|7096.9|7094.1|7095.4|7092.6|7
1629971500000|2021-08-26 09:51:40|7094.5|7091.7|7096|7093.2|7097|7094.2|7094.5|7091.7|19
1629971510000|2021-08-26 09:51:50|7096.5|7093.7|7097.4|7094.6|7098|7095.2|7096.1|7093.3|18
1629971520000|2021-08-26 09:52:00|7096.5|7093.7|7099.1|7096.3|7100.5|7097.7|7096.5|7093.7|57
1629971530000|2021-08-26 09:52:10|7098|7095.2|7096.5|7093.7|7098.1|7095.3|7096.5|7093.7|88
1629971540000|2021-08-26 09:52:20|7096.1|7093.3|7096.1|7093.3|7096.5|7093.7|7095.5|7092.7|7
1629971550000|2021-08-26 09:52:30|7096|7093.2|7094.4|7091.6|7096|7093.2|7094.4|7091.6|10
1629971560000|2021-08-26 09:52:40|7094.5|7091.7|7094.5|7091.7|7095.5|7092.7|7094.5|7091.7|9
1629971580000|2021-08-26 09:53:00|7095.4|7092.6|7096.5|7093.7|7096.5|7093.7|7094.6|7091.8|9
1629971590000|2021-08-26 09:53:10|7095.5|7092.7|7097.5|7094.7|7097.5|7094.7|7095.5|7092.7|4
1629971600000|2021-08-26 09:53:20|7097|7094.2|7096.5|7093.7|7097|7094.2|7096|7093.2|11
1629971610000|2021-08-26 09:53:30|7095.7|7092.9|7094.7|7091.9|7095.7|7092.9|7094.5|7091.7|14
1629971620000|2021-08-26 09:53:40|7094.5|7091.7|7093.6|7090.8|7094.6|7091.8|7092.7|7089.9|11
1629971630000|2021-08-26 09:53:50|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|21
1629971640000|2021-08-26 09:54:00|7094.5|7091.7|7095.1|7092.3|7095.7|7092.9|7094.2|7091.4|10
1629971650000|2021-08-26 09:54:10|7095.6|7092.8|7095.1|7092.3|7095.6|7092.8|7095.1|7092.3|1
1629971660000|2021-08-26 09:54:20|7094.7|7091.9|7096.1|7093.3|7096.1|7093.3|7094.7|7091.9|45
1629971670000|2021-08-26 09:54:30|7096.6|7093.8|7096.1|7093.3|7096.6|7093.8|7096.1|7093.3|88
1629971680000|2021-08-26 09:54:40|7095.7|7092.9|7095.5|7092.7|7095.7|7092.9|7094.8|7092|58
1629971690000|2021-08-26 09:54:50|7095.1|7092.3|7094.7|7091.9|7095.1|7092.3|7093.6|7090.8|41
1629971700000|2021-08-26 09:55:00|7095.5|7092.7|7095.5|7092.7|7096.5|7093.7|7095.2|7092.4|25
1629971710000|2021-08-26 09:55:10|7094.6|7091.8|7094.5|7091.7|7094.6|7091.8|7094.5|7091.7|99
1629971720000|2021-08-26 09:55:20|||||||||1
1629971730000|2021-08-26 09:55:30|7095|7092.2|7094.5|7091.7|7095|7092.2|7093.5|7090.7|54
1629971740000|2021-08-26 09:55:40|7095.5|7092.7|7096.5|7093.7|7096.5|7093.7|7095.5|7092.7|128
1629971750000|2021-08-26 09:55:50|7096.4|7093.6|7097|7094.2|7097.5|7094.7|7096.4|7093.6|14
1629971760000|2021-08-26 09:56:00|7096.5|7093.7|7096.5|7093.7|7097.5|7094.7|7096.5|7093.7|27
1629971770000|2021-08-26 09:56:10|7096.4|7093.6|7096.4|7093.6|7096.5|7093.7|7096.4|7093.6|5
1629971780000|2021-08-26 09:56:20|7095.5|7092.7|7095.4|7092.6|7095.5|7092.7|7095.4|7092.6|4
1629971790000|2021-08-26 09:56:30|7095|7092.2|7096.5|7093.7|7096.5|7093.7|7095|7092.2|20
1629971800000|2021-08-26 09:56:40|7097|7094.2|7096.4|7093.6|7097|7094.2|7096|7093.2|5
1629971810000|2021-08-26 09:56:50|7096|7093.2|7095.4|7092.6|7096|7093.2|7095.4|7092.6|2
1629971820000|2021-08-26 09:57:00|7095|7092.2|7095|7092.2|7095|7092.2|7095|7092.2|0
1629971830000|2021-08-26 09:57:10|7094.5|7091.7|7095.5|7092.7|7095.5|7092.7|7094.5|7091.7|2
1629971840000|2021-08-26 09:57:20|7095|7092.2|7095.4|7092.6|7095.4|7092.6|7094.5|7091.7|1
1629971850000|2021-08-26 09:57:30|7095|7092.2|7094.4|7091.6|7095|7092.2|7094.4|7091.6|1
1629971860000|2021-08-26 09:57:40|7094|7091.2|7094|7091.2|7094|7091.2|7094|7091.2|1
1629971870000|2021-08-26 09:57:50|7093.4|7090.6|7093.5|7090.7|7094.5|7091.7|7093|7090.2|135
1629971880000|2021-08-26 09:58:00|7093|7090.2|7094|7091.2|7094|7091.2|7092.9|7090.1|2
1629971890000|2021-08-26 09:58:10|7092.5|7089.7|7093.4|7090.6|7093.5|7090.7|7092.5|7089.7|17
1629971900000|2021-08-26 09:58:20|7093|7090.2|7093.5|7090.7|7093.5|7090.7|7093|7090.2|1
1629971910000|2021-08-26 09:58:30|7093|7090.2|7092|7089.2|7093|7090.2|7092|7089.2|24
1629971920000|2021-08-26 09:58:40|7092.4|7089.6|7091|7088.2|7092.5|7089.7|7091|7088.2|22
1629971930000|2021-08-26 09:58:50|7091.5|7088.7|7093|7090.2|7093.5|7090.7|7091|7088.2|20
1629971940000|2021-08-26 09:59:00|7093.4|7090.6|7093.5|7090.7|7093.5|7090.7|7093.4|7090.6|2
1629971950000|2021-08-26 09:59:10|7093.4|7090.6|7094.5|7091.7|7094.5|7091.7|7093.4|7090.6|8
1629971960000|2021-08-26 09:59:20|7095|7092.2|7095.5|7092.7|7095.5|7092.7|7095|7092.2|6
1629971970000|2021-08-26 09:59:30|7095|7092.2|7095|7092.2|7095.5|7092.7|7095|7092.2|7
1629971980000|2021-08-26 09:59:40|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|4
1629971990000|2021-08-26 09:59:50|7095.4|7092.6|7095.5|7092.7|7095.5|7092.7|7095.4|7092.6|14
1629972000000|2021-08-26 10:00:00|7095|7092.2|7095|7092.2|7095|7092.2|7095|7092.2|1
1629972010000|2021-08-26 10:00:10|7095.4|7092.6|7095|7092.2|7095.4|7092.6|7095|7092.2|0
1629972020000|2021-08-26 10:00:20|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|0
1629972030000|2021-08-26 10:00:30|7095.4|7092.6|7096.5|7093.7|7097.5|7094.7|7095.4|7092.6|19
1629972040000|2021-08-26 10:00:40|7097|7094.2|7097.5|7094.7|7098.5|7095.7|7097|7094.2|33
1629972050000|2021-08-26 10:00:50|7097.6|7094.8|7098|7095.2|7098|7095.2|7097.6|7094.8|0
1629972060000|2021-08-26 10:01:00|7097.5|7094.7|7097|7094.2|7098|7095.2|7097|7094.2|38
1629972070000|2021-08-26 10:01:10|7096|7093.2|7096|7093.2|7096.5|7093.7|7096|7093.2|122
1629972080000|2021-08-26 10:01:20|7096.5|7093.7|7097.5|7094.7|7097.5|7094.7|7096.5|7093.7|5
1629972090000|2021-08-26 10:01:30|7097|7094.2|7097.4|7094.6|7097.4|7094.6|7096.5|7093.7|4
1629972100000|2021-08-26 10:01:40|7097|7094.2|7097|7094.2|7097.5|7094.7|7097|7094.2|7
1629972110000|2021-08-26 10:01:50|7096.5|7093.7|7097.5|7094.7|7097.5|7094.7|7096.5|7093.7|36
1629972120000|2021-08-26 10:02:00|7097|7094.2|7097.5|7094.7|7098|7095.2|7097|7094.2|5
1629972130000|2021-08-26 10:02:10|7097|7094.2|7097|7094.2|7097|7094.2|7097|7094.2|0
1629972140000|2021-08-26 10:02:20|7096.5|7093.7|7096|7093.2|7096.5|7093.7|7096|7093.2|11
1629972150000|2021-08-26 10:02:30|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|0
1629972160000|2021-08-26 10:02:40|7097.5|7094.7|7096.5|7093.7|7097.5|7094.7|7096.5|7093.7|42
1629972180000|2021-08-26 10:03:00|7097|7094.2|7096.5|7093.7|7097|7094.2|7096.5|7093.7|36
1629972190000|2021-08-26 10:03:10|7096|7093.2|7096|7093.2|7096|7093.2|7096|7093.2|2
1629972200000|2021-08-26 10:03:20|7096.4|7093.6|7095.5|7092.7|7097|7094.2|7095.5|7092.7|105
1629972210000|2021-08-26 10:03:30|7096|7093.2|7096.4|7093.6|7096.5|7093.7|7096|7093.2|4
1629972220000|2021-08-26 10:03:40|7096|7093.2|7096|7093.2|7096|7093.2|7096|7093.2|0
1629972230000|2021-08-26 10:03:50|7096.4|7093.6|7094.5|7091.7|7096.4|7093.6|7094.5|7091.7|95
1629972240000|2021-08-26 10:04:00|7095|7092.2|7093.9|7091.1|7095.4|7092.6|7093.9|7091.1|4
1629972250000|2021-08-26 10:04:10|7093.4|7090.6|7093.5|7090.7|7093.9|7091.1|7093.4|7090.6|15
1629972270000|2021-08-26 10:04:30|7094.4|7091.6|7093.4|7090.6|7094.5|7091.7|7093.4|7090.6|3
1629972280000|2021-08-26 10:04:40|7092.9|7090.1|7092|7089.2|7092.9|7090.1|7091.4|7088.6|11
1629972290000|2021-08-26 10:04:50|7092.5|7089.7|7089.4|7086.6|7092.5|7089.7|7088.9|7086.1|40
1629972300000|2021-08-26 10:05:00|7088.9|7086.1|7088.4|7085.6|7088.9|7086.1|7088.4|7085.6|3
1629972310000|2021-08-26 10:05:10|7088.5|7085.7|7085.4|7082.6|7088.5|7085.7|7085.4|7082.6|82
1629972320000|2021-08-26 10:05:20|7085.5|7082.7|7083.4|7080.6|7085.5|7082.7|7083.4|7080.6|43
1629972330000|2021-08-26 10:05:30|7083.5|7080.7|7083.4|7080.6|7084.4|7081.6|7083.4|7080.6|9
1629972340000|2021-08-26 10:05:40|7082.4|7079.6|7082.9|7080.1|7083.9|7081.1|7082.4|7079.6|22
1629972350000|2021-08-26 10:05:50|7082.5|7079.7|7081.9|7079.1|7082.9|7080.1|7081.4|7078.6|6
1629972360000|2021-08-26 10:06:00|7081.5|7078.7|7082.9|7080.1|7082.9|7080.1|7081.5|7078.7|3
1629972370000|2021-08-26 10:06:10|7082.4|7079.6|7083.5|7080.7|7083.5|7080.7|7081.4|7078.6|21
1629972380000|2021-08-26 10:06:20|7083.4|7080.6|7082.4|7079.6|7083.5|7080.7|7082.4|7079.6|175
1629972390000|2021-08-26 10:06:30|7082.9|7080.1|7083.5|7080.7|7083.5|7080.7|7081.9|7079.1|25
1629972400000|2021-08-26 10:06:40|7083.4|7080.6|7082|7079.2|7083.4|7080.6|7081.5|7078.7|93
1629972410000|2021-08-26 10:06:50|7081.9|7079.1|7082|7079.2|7082.9|7080.1|7081.3|7078.5|126
1629972420000|2021-08-26 10:07:00|7082.4|7079.6|7081.8|7079|7082.4|7079.6|7081.4|7078.6|21
1629972430000|2021-08-26 10:07:10|7081.9|7079.1|7080.3|7077.5|7081.9|7079.1|7080.3|7077.5|9
1629972440000|2021-08-26 10:07:20|7079.8|7077|7079.4|7076.6|7079.8|7077|7078.4|7075.6|12
1629972450000|2021-08-26 10:07:30|7079.8|7077|7077.3|7074.5|7079.8|7077|7076.8|7074|312
1629972460000|2021-08-26 10:07:40|7077.4|7074.6|7078.3|7075.5|7078.4|7075.6|7077.4|7074.6|5
1629972470000|2021-08-26 10:07:50|7078.4|7075.6|7078.3|7075.5|7078.4|7075.6|7078.3|7075.5|10
1629972480000|2021-08-26 10:08:00|7077.3|7074.5|7077.3|7074.5|7077.4|7074.6|7077.3|7074.5|1
1629972490000|2021-08-26 10:08:10|7077.4|7074.6|7077.3|7074.5|7077.8|7075|7077.3|7074.5|2
1629972500000|2021-08-26 10:08:20|7077.4|7074.6|7076.4|7073.6|7077.4|7074.6|7076.3|7073.5|24
1629972510000|2021-08-26 10:08:30|7076.8|7074|7077.8|7075|7077.8|7075|7076.3|7073.5|24
1629972520000|2021-08-26 10:08:40|7077.4|7074.6|7077.4|7074.6|7078.4|7075.6|7077.3|7074.5|6
1629972530000|2021-08-26 10:08:50|7078.3|7075.5|7080.3|7077.5|7080.3|7077.5|7078.3|7075.5|6
1629972540000|2021-08-26 10:09:00|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7080.3|7077.5|1
1629972550000|2021-08-26 10:09:10|7082.2|7079.4|7080.3|7077.5|7082.2|7079.4|7080.3|7077.5|8
1629972560000|2021-08-26 10:09:20|7080.4|7077.6|7079.8|7077|7080.8|7078|7079.8|7077|0
1629972570000|2021-08-26 10:09:30|7080.3|7077.5|7081.4|7078.6|7081.4|7078.6|7080.3|7077.5|24
1629972580000|2021-08-26 10:09:40|7081.8|7079|7080.8|7078|7081.8|7079|7080.8|7078|2
1629972590000|2021-08-26 10:09:50|7080.9|7078.1|7081.3|7078.5|7081.8|7079|7080.8|7078|4
1629972600000|2021-08-26 10:10:00|||||||||2
1629972610000|2021-08-26 10:10:10|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.8|7078|0
1629972620000|2021-08-26 10:10:20|||||||||15
1629972630000|2021-08-26 10:10:30|7080.8|7078|7080.8|7078|7080.9|7078.1|7080.8|7078|4
1629972640000|2021-08-26 10:10:40|7080.4|7077.6|7077.3|7074.5|7080.4|7077.6|7077.3|7074.5|10
1629972650000|2021-08-26 10:10:50|7076.3|7073.5|7076.8|7074|7076.8|7074|7076.3|7073.5|9
1629972660000|2021-08-26 10:11:00|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|7075.8|7073|1
1629972670000|2021-08-26 10:11:10|7075.8|7073|7075.9|7073.1|7076.4|7073.6|7075.8|7073|2
1629972680000|2021-08-26 10:11:20|7075.8|7073|7076.3|7073.5|7076.4|7073.6|7075.8|7073|0
1629972690000|2021-08-26 10:11:30|7075.8|7073|7076.3|7073.5|7076.3|7073.5|7075.8|7073|7
1629972700000|2021-08-26 10:11:40|7075.8|7073|7073.8|7071|7075.8|7073|7073.8|7071|66
1629972710000|2021-08-26 10:11:50|7073.3|7070.5|7073.9|7071.1|7074.3|7071.5|7072.8|7070|17
1629972720000|2021-08-26 10:12:00|7074.3|7071.5|7074.8|7072|7075.3|7072.5|7073.8|7071|3
1629972730000|2021-08-26 10:12:10|7074.9|7072.1|7074.8|7072|7074.9|7072.1|7074.8|7072|0
1629972740000|2021-08-26 10:12:20|7074.9|7072.1|7076.3|7073.5|7076.4|7073.6|7074.9|7072.1|32
1629972750000|2021-08-26 10:12:30|7077.4|7074.6|7077.3|7074.5|7078.4|7075.6|7077.3|7074.5|517
1629972760000|2021-08-26 10:12:40|7077.4|7074.6|7077.4|7074.6|7078.4|7075.6|7077.4|7074.6|3
1629972770000|2021-08-26 10:12:50|7076.9|7074.1|7076.8|7074|7076.9|7074.1|7076.4|7073.6|3
1629972780000|2021-08-26 10:13:00|7076.4|7073.6|7076.9|7074.1|7076.9|7074.1|7076.3|7073.5|0
1629972790000|2021-08-26 10:13:10|7078.3|7075.5|7077.8|7075|7078.3|7075.5|7077.3|7074.5|1
1629972800000|2021-08-26 10:13:20|7077.9|7075.1|7078.9|7076.1|7079.4|7076.6|7077.9|7075.1|2
1629972810000|2021-08-26 10:13:30|7079.9|7077.1|7077.3|7074.5|7079.9|7077.1|7077.3|7074.5|17
1629972820000|2021-08-26 10:13:40|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.3|7074.5|1
1629972830000|2021-08-26 10:13:50|7077.3|7074.5|7076.8|7074|7077.3|7074.5|7076.3|7073.5|1
1629972840000|2021-08-26 10:14:00|7076.3|7073.5|7076.8|7074|7076.8|7074|7076.3|7073.5|0
1629972850000|2021-08-26 10:14:10|7077.3|7074.5|7076.9|7074.1|7077.8|7075|7076.9|7074.1|108
1629972860000|2021-08-26 10:14:20|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.3|7074.5|0
1629972870000|2021-08-26 10:14:30|7077.8|7075|7077.8|7075|7077.8|7075|7077.4|7074.6|0
1629972880000|2021-08-26 10:14:40|7077.4|7074.6|7078.3|7075.5|7078.3|7075.5|7077.4|7074.6|17
1629972890000|2021-08-26 10:14:50|7077.4|7074.6|7076.3|7073.5|7077.4|7074.6|7076.3|7073.5|2
1629972900000|2021-08-26 10:15:00|7075.4|7072.6|7075.4|7072.6|7075.4|7072.6|7075.3|7072.5|9
1629972910000|2021-08-26 10:15:10|7075.9|7073.1|7078.4|7075.6|7078.4|7075.6|7075.9|7073.1|19
1629972920000|2021-08-26 10:15:20|7077.9|7075.1|7077.8|7075|7077.9|7075.1|7077.8|7075|0
1629972930000|2021-08-26 10:15:30|7077.4|7074.6|7078.4|7075.6|7078.4|7075.6|7077.4|7074.6|1
1629972940000|2021-08-26 10:15:40|7077.9|7075.1|7078.3|7075.5|7079.4|7076.6|7077.9|7075.1|1
1629972950000|2021-08-26 10:15:50|7078.4|7075.6|7078.3|7075.5|7078.4|7075.6|7078.3|7075.5|0
1629972960000|2021-08-26 10:16:00|7077.8|7075|7077.9|7075.1|7078.4|7075.6|7077.8|7075|0
1629972970000|2021-08-26 10:16:10|7078.4|7075.6|7077.8|7075|7078.4|7075.6|7077.8|7075|0
1629972980000|2021-08-26 10:16:20|7077.9|7075.1|7076.8|7074|7077.9|7075.1|7076.8|7074|2
1629972990000|2021-08-26 10:16:30|7076.9|7074.1|7076.8|7074|7077.3|7074.5|7076.8|7074|2
1629973000000|2021-08-26 10:16:40|7076.4|7073.6|7076.3|7073.5|7076.4|7073.6|7076.3|7073.5|1
1629973010000|2021-08-26 10:16:50|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|7076.3|7073.5|0
1629973020000|2021-08-26 10:17:00|7076.8|7074|7076.3|7073.5|7076.8|7074|7076.3|7073.5|1
1629973040000|2021-08-26 10:17:20|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|7
1629973050000|2021-08-26 10:17:30|7076.3|7073.5|7076.4|7073.6|7076.4|7073.6|7076.3|7073.5|6
1629973060000|2021-08-26 10:17:40|7077.4|7074.6|7077.3|7074.5|7077.4|7074.6|7076.3|7073.5|11
1629973070000|2021-08-26 10:17:50|7076.8|7074|7078.4|7075.6|7079.3|7076.5|7076.8|7074|124
1629973080000|2021-08-26 10:18:00|7078.8|7076|7077.3|7074.5|7078.8|7076|7077.3|7074.5|0
1629973090000|2021-08-26 10:18:10|7077.4|7074.6|7078.8|7076|7078.9|7076.1|7077.4|7074.6|3
1629973100000|2021-08-26 10:18:20|7077.8|7075|7078.4|7075.6|7078.4|7075.6|7077.5|7074.7|0
1629973110000|2021-08-26 10:18:30|7079.3|7076.5|7079.4|7076.6|7079.4|7076.6|7078.8|7076|2
1629973120000|2021-08-26 10:18:40|7079.3|7076.5|7079.4|7076.6|7079.8|7077|7078.9|7076.1|0
1629973130000|2021-08-26 10:18:50|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|0
1629973140000|2021-08-26 10:19:00|7078.9|7076.1|7078.4|7075.6|7078.9|7076.1|7078.3|7075.5|15
1629973150000|2021-08-26 10:19:10|7078.8|7076|7078.3|7075.5|7078.8|7076|7077.8|7075|2
1629973160000|2021-08-26 10:19:20|7077.8|7075|7078.3|7075.5|7078.3|7075.5|7077.4|7074.6|8
1629973170000|2021-08-26 10:19:30|7078.8|7076|7078.4|7075.6|7078.8|7076|7078.4|7075.6|2
1629973180000|2021-08-26 10:19:40|7078.8|7076|7078.3|7075.5|7078.8|7076|7078.3|7075.5|0
1629973190000|2021-08-26 10:19:50|7077.8|7075|7077.4|7074.6|7077.8|7075|7077.4|7074.6|3
1629973200000|2021-08-26 10:20:00|7077.8|7075|7075.8|7073|7077.8|7075|7074.8|7072|38
1629973210000|2021-08-26 10:20:10|7075.9|7073.1|7076.4|7073.6|7076.4|7073.6|7075.9|7073.1|2
1629973220000|2021-08-26 10:20:20|7076.3|7073.5|7076.8|7074|7076.8|7074|7075.8|7073|5
1629973230000|2021-08-26 10:20:30|7076.9|7074.1|7077.3|7074.5|7077.3|7074.5|7076.9|7074.1|2
1629973240000|2021-08-26 10:20:40|7077.4|7074.6|7078.3|7075.5|7078.3|7075.5|7077.4|7074.6|1
1629973250000|2021-08-26 10:20:50|7077.8|7075|7078.4|7075.6|7078.4|7075.6|7077.8|7075|0
1629973260000|2021-08-26 10:21:00|7078.3|7075.5|7074.8|7072|7078.4|7075.6|7074.8|7072|3
1629973270000|2021-08-26 10:21:10|7074.3|7071.5|7075.8|7073|7075.8|7073|7073.9|7071.1|39
1629973280000|2021-08-26 10:21:20|7076.3|7073.5|7074.8|7072|7076.3|7073.5|7074.8|7072|13
1629973290000|2021-08-26 10:21:30|7074.9|7072.1|7075.3|7072.5|7075.3|7072.5|7074.8|7072|11
1629973300000|2021-08-26 10:21:40|7075.2|7072.4|7077.3|7074.5|7077.3|7074.5|7074.3|7071.5|4
1629973310000|2021-08-26 10:21:50|7077.4|7074.6|7077.4|7074.6|7077.8|7075|7076.4|7073.6|112
1629973320000|2021-08-26 10:22:00|7077.3|7074.5|7076.8|7074|7077.3|7074.5|7076.4|7073.6|0
1629973330000|2021-08-26 10:22:10|7076.9|7074.1|7076.8|7074|7076.9|7074.1|7076.8|7074|0
1629973340000|2021-08-26 10:22:20|||||||||1
1629973350000|2021-08-26 10:22:30|7076.9|7074.1|7077.2|7074.4|7077.8|7075|7076.9|7074.1|10
1629973360000|2021-08-26 10:22:40|7076.4|7073.6|7076.8|7074|7076.9|7074.1|7076.4|7073.6|1
1629973370000|2021-08-26 10:22:50|7076.4|7073.6|7077.8|7075|7077.8|7075|7076.4|7073.6|1
1629973380000|2021-08-26 10:23:00|7077.3|7074.5|7077.4|7074.6|7077.4|7074.6|7077.3|7074.5|0
1629973390000|2021-08-26 10:23:10|7076.3|7073.5|7076.4|7073.6|7076.4|7073.6|7076.3|7073.5|2
1629973400000|2021-08-26 10:23:20|7077.3|7074.5|7077.8|7075|7077.8|7075|7077.3|7074.5|7
1629973410000|2021-08-26 10:23:30|7077.4|7074.6|7077.3|7074.5|7077.8|7075|7076.8|7074|191
1629973420000|2021-08-26 10:23:40|7077.9|7075.1|7078.3|7075.5|7078.4|7075.6|7077.9|7075.1|9
1629973430000|2021-08-26 10:23:50|7078.4|7075.6|7078.3|7075.5|7078.8|7076|7078.3|7075.5|1
1629973440000|2021-08-26 10:24:00|7078.4|7075.6|7077.8|7075|7078.8|7076|7077.8|7075|5
1629973450000|2021-08-26 10:24:10|7077.3|7074.5|7077.8|7075|7077.8|7075|7077.3|7074.5|0
1629973460000|2021-08-26 10:24:20|7077.3|7074.5|7078.3|7075.5|7078.3|7075.5|7077.3|7074.5|0
1629973470000|2021-08-26 10:24:30|7078.8|7076|7079.4|7076.6|7079.4|7076.6|7078.8|7076|7
1629973480000|2021-08-26 10:24:40|7079.8|7077|7080.8|7078|7081.4|7078.6|7079.8|7077|9
1629973490000|2021-08-26 10:24:50|7080.4|7077.6|7079.3|7076.5|7080.4|7077.6|7078.8|7076|9
1629973500000|2021-08-26 10:25:00|7079.4|7076.6|7078.8|7076|7079.4|7076.6|7078.8|7076|51
1629973510000|2021-08-26 10:25:10|7078.4|7075.6|7078.8|7076|7079.3|7076.5|7078.3|7075.5|16
1629973520000|2021-08-26 10:25:20|7079.3|7076.5|7078.8|7076|7079.3|7076.5|7078.8|7076|2
1629973530000|2021-08-26 10:25:30|7079.4|7076.6|7079.3|7076.5|7079.4|7076.6|7078.9|7076.1|3
1629973540000|2021-08-26 10:25:40|7078.8|7076|7081.9|7079.1|7081.9|7079.1|7078.4|7075.6|435
1629973550000|2021-08-26 10:25:50|7081.4|7078.6|7082.9|7080.1|7082.9|7080.1|7081.4|7078.6|3
1629973560000|2021-08-26 10:26:00|7082.4|7079.6|7081.9|7079.1|7082.5|7079.7|7081.9|7079.1|4
1629973570000|2021-08-26 10:26:10|7082|7079.2|7081.9|7079.1|7082|7079.2|7081.9|7079.1|1
1629973590000|2021-08-26 10:26:30|7081.8|7079|7080|7077.2|7081.8|7079|7079.9|7077.1|21
1629973600000|2021-08-26 10:26:40|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|0
1629973610000|2021-08-26 10:26:50|7080.5|7077.7|7080.9|7078.1|7081|7078.2|7080.5|7077.7|2
1629973620000|2021-08-26 10:27:00|7081|7078.2|7081|7078.2|7081|7078.2|7080.9|7078.1|3
1629973640000|2021-08-26 10:27:20|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|7080.9|7078.1|3
1629973650000|2021-08-26 10:27:30|7081.4|7078.6|7084.4|7081.6|7084.5|7081.7|7081.4|7078.6|11
1629973660000|2021-08-26 10:27:40|7084|7081.2|7084.5|7081.7|7084.5|7081.7|7084|7081.2|2
1629973670000|2021-08-26 10:27:50|7085|7082.2|7085.5|7082.7|7085.5|7082.7|7085|7082.2|0
1629973680000|2021-08-26 10:28:00|7085.4|7082.6|7083.5|7080.7|7085.4|7082.6|7083.5|7080.7|5
1629973690000|2021-08-26 10:28:10|7084|7081.2|7083.9|7081.1|7084|7081.2|7083.9|7081.1|1
1629973700000|2021-08-26 10:28:20|7083.4|7080.6|7083.5|7080.7|7083.5|7080.7|7083.4|7080.6|0
1629973710000|2021-08-26 10:28:30|7083|7080.2|7082.9|7080.1|7083|7080.2|7082.9|7080.1|1
1629973720000|2021-08-26 10:28:40|7083.4|7080.6|7083.4|7080.6|7083.5|7080.7|7083.4|7080.6|2
1629973730000|2021-08-26 10:28:50|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|7083.5|7080.7|0
1629973740000|2021-08-26 10:29:00|7083.9|7081.1|7084.4|7081.6|7084.4|7081.6|7083.9|7081.1|1
1629973760000|2021-08-26 10:29:20|7084.5|7081.7|7084.9|7082.1|7084.9|7082.1|7084.4|7081.6|5
1629973770000|2021-08-26 10:29:30|7084.5|7081.7|7085.4|7082.6|7085.4|7082.6|7084.5|7081.7|1
1629973780000|2021-08-26 10:29:40|||||||||2
1629973790000|2021-08-26 10:29:50|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|7085.4|7082.6|4
1629973800000|2021-08-26 10:30:00|7085.4|7082.6|7084|7081.2|7085.4|7082.6|7083.9|7081.1|3
1629973810000|2021-08-26 10:30:10|7084.5|7081.7|7087.4|7084.6|7087.4|7084.6|7084.5|7081.7|2
1629973820000|2021-08-26 10:30:20|7087.9|7085.1|7086.5|7083.7|7087.9|7085.1|7086.5|7083.7|3
1629973830000|2021-08-26 10:30:30|7086.9|7084.1|7087|7084.2|7087.4|7084.6|7086.9|7084.1|0
1629973840000|2021-08-26 10:30:40|7088.4|7085.6|7087.9|7085.1|7088.4|7085.6|7087.9|7085.1|0
1629973850000|2021-08-26 10:30:50|7088.4|7085.6|7088.5|7085.7|7088.5|7085.7|7088.4|7085.6|2
1629973860000|2021-08-26 10:31:00|7088.9|7086.1|7090.4|7087.6|7091.4|7088.6|7088.9|7086.1|11
1629973870000|2021-08-26 10:31:10|7089.9|7087.1|7091.9|7089.1|7092.4|7089.6|7089.9|7087.1|11
1629973880000|2021-08-26 10:31:20|7092|7089.2|7092.4|7089.6|7092.5|7089.7|7091.9|7089.1|10
1629973890000|2021-08-26 10:31:30|7091.9|7089.1|7091.9|7089.1|7092.4|7089.6|7091.9|7089.1|1
1629973900000|2021-08-26 10:31:40|7092|7089.2|7093.4|7090.6|7095.4|7092.6|7091.9|7089.1|45
1629973910000|2021-08-26 10:31:50|7092.9|7090.1|7093.4|7090.6|7093.4|7090.6|7092.5|7089.7|0
1629973920000|2021-08-26 10:32:00|7092.9|7090.1|7093.4|7090.6|7093.9|7091.1|7092.4|7089.6|13
1629973930000|2021-08-26 10:32:10|7092.5|7089.7|7092.9|7090.1|7093.4|7090.6|7092.4|7089.6|1
1629973940000|2021-08-26 10:32:20|7092.8|7090|7092.4|7089.6|7092.8|7090|7092.4|7089.6|0
1629973950000|2021-08-26 10:32:30|7091.9|7089.1|7091.9|7089.1|7091.9|7089.1|7091.4|7088.6|38
1629973960000|2021-08-26 10:32:40|7092.4|7089.6|7093.4|7090.6|7093.4|7090.6|7092.4|7089.6|1
1629973970000|2021-08-26 10:32:50|7093.5|7090.7|7094.4|7091.6|7094.4|7091.6|7093.5|7090.7|2
1629973980000|2021-08-26 10:33:00|7093.9|7091.1|7094.4|7091.6|7094.5|7091.7|7093.9|7091.1|2
1629973990000|2021-08-26 10:33:10|7093.9|7091.1|7093.4|7090.6|7093.9|7091.1|7093.4|7090.6|14
1629974010000|2021-08-26 10:33:30|7092.9|7090.1|7092.5|7089.7|7093.4|7090.6|7090.9|7088.1|46
1629974020000|2021-08-26 10:33:40|7092.9|7090.1|7093.4|7090.6|7093.9|7091.1|7092.9|7090.1|2
1629974030000|2021-08-26 10:33:50|7093.5|7090.7|7092.9|7090.1|7093.5|7090.7|7092.9|7090.1|1
1629974040000|2021-08-26 10:34:00|7092.5|7089.7|7093.9|7091.1|7094.9|7092.1|7092.4|7089.6|4
1629974050000|2021-08-26 10:34:10|7094|7091.2|7094.9|7092.1|7095|7092.2|7093.9|7091.1|43
1629974060000|2021-08-26 10:34:20|7095|7092.2|7094.9|7092.1|7096.5|7093.7|7094.9|7092.1|47
1629974070000|2021-08-26 10:34:30|7094.8|7092|7093.9|7091.1|7094.8|7092|7093.9|7091.1|1
1629974080000|2021-08-26 10:34:40|||||||||1
1629974090000|2021-08-26 10:34:50|7093.5|7090.7|7093.9|7091.1|7093.9|7091.1|7093.3|7090.5|8
1629974100000|2021-08-26 10:35:00|7094|7091.2|7093.3|7090.5|7094|7091.2|7093.3|7090.5|14
1629974110000|2021-08-26 10:35:10|7092.9|7090.1|7093.9|7091.1|7093.9|7091.1|7092.9|7090.1|1
1629974120000|2021-08-26 10:35:20|7093.5|7090.7|7093|7090.2|7093.5|7090.7|7092.9|7090.1|31
1629974130000|2021-08-26 10:35:30|7094.3|7091.5|7094.5|7091.7|7094.5|7091.7|7094.3|7091.5|2
1629974140000|2021-08-26 10:35:40|7094.4|7091.6|7094.9|7092.1|7094.9|7092.1|7094.4|7091.6|0
1629974150000|2021-08-26 10:35:50|7094.5|7091.7|7093.9|7091.1|7094.9|7092.1|7093.9|7091.1|1
1629974160000|2021-08-26 10:36:00|7093.8|7091|7093.3|7090.5|7093.8|7091|7093.3|7090.5|0
1629974170000|2021-08-26 10:36:10|7093.4|7090.6|7091.8|7089|7093.4|7090.6|7091.3|7088.5|192
1629974180000|2021-08-26 10:36:20|7091.3|7088.5|7091.3|7088.5|7091.8|7089|7091.3|7088.5|2
1629974190000|2021-08-26 10:36:30|7090.5|7087.7|7090.3|7087.5|7090.5|7087.7|7089.8|7087|10
1629974200000|2021-08-26 10:36:40|7090.8|7088|7090.8|7088|7090.8|7088|7090.8|7088|0
1629974210000|2021-08-26 10:36:50|7089.9|7087.1|7089.3|7086.5|7089.9|7087.1|7089.3|7086.5|4
1629974220000|2021-08-26 10:37:00|7089.8|7087|7089.8|7087|7090.3|7087.5|7089.8|7087|12
1629974230000|2021-08-26 10:37:10|7089.9|7087.1|7090.3|7087.5|7090.3|7087.5|7089.9|7087.1|2
1629974240000|2021-08-26 10:37:20|7089.3|7086.5|7090.3|7087.5|7090.3|7087.5|7089.3|7086.5|25
1629974250000|2021-08-26 10:37:30|7089.5|7086.7|7089.8|7087|7089.8|7087|7089.3|7086.5|2
1629974260000|2021-08-26 10:37:40|||||||||1
1629974270000|2021-08-26 10:37:50|7090.3|7087.5|7090.8|7088|7091.3|7088.5|7089.3|7086.5|21
1629974280000|2021-08-26 10:38:00|7090.3|7087.5|7089.8|7087|7090.3|7087.5|7089.8|7087|6
1629974290000|2021-08-26 10:38:10|7090.3|7087.5|7091.3|7088.5|7091.3|7088.5|7090.3|7087.5|0
1629974300000|2021-08-26 10:38:20|7090.8|7088|7091.3|7088.5|7091.3|7088.5|7089.8|7087|30
1629974310000|2021-08-26 10:38:30|7090.8|7088|7091.2|7088.4|7091.3|7088.5|7090.8|7088|5
1629974320000|2021-08-26 10:38:40|7090.8|7088|7090.9|7088.1|7090.9|7088.1|7090.8|7088|1
1629974330000|2021-08-26 10:38:50|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7090.8|7088|3
1629974340000|2021-08-26 10:39:00|7091.2|7088.4|7091.3|7088.5|7091.3|7088.5|7090.3|7087.5|4
1629974350000|2021-08-26 10:39:10|7090.8|7088|7091.3|7088.5|7091.3|7088.5|7090.8|7088|6
1629974360000|2021-08-26 10:39:20|7091.4|7088.6|7091.3|7088.5|7092.3|7089.5|7091.2|7088.4|258
1629974370000|2021-08-26 10:39:30|7092.3|7089.5|7092.3|7089.5|7092.3|7089.5|7092.3|7089.5|0
1629974380000|2021-08-26 10:39:40|7093.2|7090.4|7092.8|7090|7093.3|7090.5|7092.3|7089.5|8
1629974390000|2021-08-26 10:39:50|7093.2|7090.4|7094.3|7091.5|7094.3|7091.5|7093.2|7090.4|4
1629974400000|2021-08-26 10:40:00|7093.8|7091|7094.3|7091.5|7094.3|7091.5|7093.8|7091|3
1629974410000|2021-08-26 10:40:10|7093.9|7091.1|7093.3|7090.5|7094.3|7091.5|7093.3|7090.5|6
1629974420000|2021-08-26 10:40:20|7093.2|7090.4|7092.3|7089.5|7093.2|7090.4|7092.2|7089.4|30
1629974430000|2021-08-26 10:40:30|7092.4|7089.6|7092.3|7089.5|7093.3|7090.5|7092.3|7089.5|8
1629974440000|2021-08-26 10:40:40|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|3
1629974450000|2021-08-26 10:40:50|7091.3|7088.5|7091.8|7089|7091.8|7089|7090.3|7087.5|38
1629974460000|2021-08-26 10:41:00|7091.3|7088.5|7091.2|7088.4|7091.3|7088.5|7091.2|7088.4|4
1629974470000|2021-08-26 10:41:10|7089.3|7086.5|7089.2|7086.4|7089.3|7086.5|7089.2|7086.4|10
1629974480000|2021-08-26 10:41:20|7088.8|7086|7086.3|7083.5|7088.8|7086|7086.3|7083.5|62
1629974490000|2021-08-26 10:41:30|7086.8|7084|7087.3|7084.5|7087.3|7084.5|7086.8|7084|38
1629974510000|2021-08-26 10:41:50|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7087.3|7084.5|40
1629974520000|2021-08-26 10:42:00|7089.3|7086.5|7087.8|7085|7089.3|7086.5|7087.3|7084.5|24
1629974530000|2021-08-26 10:42:10|7088.3|7085.5|7088.3|7085.5|7088.8|7086|7088.3|7085.5|16
1629974540000|2021-08-26 10:42:20|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|4
1629974550000|2021-08-26 10:42:30|7088.2|7085.4|7087.9|7085.1|7088.2|7085.4|7087.8|7085|1
1629974560000|2021-08-26 10:42:40|7088.3|7085.5|7087.3|7084.5|7088.3|7085.5|7087.3|7084.5|1
1629974570000|2021-08-26 10:42:50|7088.2|7085.4|7090.2|7087.4|7090.3|7087.5|7088.2|7085.4|17
1629974580000|2021-08-26 10:43:00|7089.3|7086.5|7090.3|7087.5|7090.3|7087.5|7089.3|7086.5|3
1629974590000|2021-08-26 10:43:10|7089.8|7087|7089.8|7087|7089.8|7087|7089.8|7087|0
1629974600000|2021-08-26 10:43:20|7090.3|7087.5|7091.2|7088.4|7091.2|7088.4|7090.3|7087.5|2
1629974620000|2021-08-26 10:43:40|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|3
1629974630000|2021-08-26 10:43:50|7091.7|7088.9|7091.2|7088.4|7091.7|7088.9|7091.2|7088.4|4
1629974640000|2021-08-26 10:44:00|7091.3|7088.5|7091.2|7088.4|7091.3|7088.5|7091.2|7088.4|16
1629974650000|2021-08-26 10:44:10|7090.8|7088|7090.2|7087.4|7090.8|7088|7090.2|7087.4|1
1629974660000|2021-08-26 10:44:20|7089.8|7087|7090.8|7088|7090.8|7088|7089.8|7087|6
1629974670000|2021-08-26 10:44:30|7090.7|7087.9|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|10
1629974680000|2021-08-26 10:44:40|7089.8|7087|7089.3|7086.5|7090.8|7088|7089.3|7086.5|17
1629974690000|2021-08-26 10:44:50|7089.7|7086.9|7089.3|7086.5|7089.7|7086.9|7088.8|7086|0
1629974700000|2021-08-26 10:45:00|7088.8|7086|7088.8|7086|7089.2|7086.4|7088.8|7086|0
1629974710000|2021-08-26 10:45:10|7089.2|7086.4|7089.8|7087|7090.3|7087.5|7089.2|7086.4|2
1629974730000|2021-08-26 10:45:30|7090.2|7087.4|7090.2|7087.4|7090.3|7087.5|7090.2|7087.4|1
1629974740000|2021-08-26 10:45:40|7090.3|7087.5|7092.3|7089.5|7092.3|7089.5|7090.3|7087.5|7
1629974750000|2021-08-26 10:45:50|7092.8|7090|7092.3|7089.5|7093.3|7090.5|7092.3|7089.5|71
1629974760000|2021-08-26 10:46:00|7090.3|7087.5|7089.2|7086.4|7090.3|7087.5|7089.2|7086.4|86
1629974770000|2021-08-26 10:46:10|7089.7|7086.9|7089.7|7086.9|7090.2|7087.4|7089.7|7086.9|103
1629974780000|2021-08-26 10:46:20|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|0
1629974790000|2021-08-26 10:46:30|7089.8|7087|7089.8|7087|7089.8|7087|7089.8|7087|6
1629974800000|2021-08-26 10:46:40|7090.2|7087.4|7090.2|7087.4|7090.3|7087.5|7090.2|7087.4|2
1629974810000|2021-08-26 10:46:50|7090.3|7087.5|7091.3|7088.5|7091.3|7088.5|7090.3|7087.5|0
1629974820000|2021-08-26 10:47:00|7091.2|7088.4|7090.2|7087.4|7091.2|7088.4|7090.2|7087.4|6
1629974830000|2021-08-26 10:47:10|7090.3|7087.5|7090.2|7087.4|7090.3|7087.5|7090.2|7087.4|0
1629974840000|2021-08-26 10:47:20|7089.7|7086.9|7089.8|7087|7089.8|7087|7089.2|7086.4|10
1629974870000|2021-08-26 10:47:50|7090.3|7087.5|7091.2|7088.4|7091.2|7088.4|7090.3|7087.5|3
1629974880000|2021-08-26 10:48:00|7090.7|7087.9|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|0
1629974890000|2021-08-26 10:48:10|7090.3|7087.5|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|0
1629974900000|2021-08-26 10:48:20|7089.8|7087|7089.7|7086.9|7089.8|7087|7089.2|7086.4|3
1629974910000|2021-08-26 10:48:30|7089.2|7086.4|7090.2|7087.4|7090.2|7087.4|7089.2|7086.4|10
1629974920000|2021-08-26 10:48:40|7090.7|7087.9|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|0
1629974930000|2021-08-26 10:48:50|7090.7|7087.9|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|0
1629974940000|2021-08-26 10:49:00|7089.8|7087|7089.2|7086.4|7089.8|7087|7088.3|7085.5|362
1629974950000|2021-08-26 10:49:10|7088.8|7086|7088.3|7085.5|7088.8|7086|7088.2|7085.4|6
1629974960000|2021-08-26 10:49:20|7089.7|7086.9|7089.7|7086.9|7089.8|7087|7089.7|7086.9|2
1629974970000|2021-08-26 10:49:30|7089.2|7086.4|7089.3|7086.5|7089.3|7086.5|7089.2|7086.4|0
1629974980000|2021-08-26 10:49:40|7088.7|7085.9|7089.3|7086.5|7089.3|7086.5|7088.2|7085.4|15
1629974990000|2021-08-26 10:49:50|7089.2|7086.4|7088.2|7085.4|7089.3|7086.5|7088.2|7085.4|12
1629975000000|2021-08-26 10:50:00|7087.8|7085|7087.3|7084.5|7087.8|7085|7086.3|7083.5|7
1629975010000|2021-08-26 10:50:10|7087.2|7084.4|7087.8|7085|7087.8|7085|7086.3|7083.5|9
1629975020000|2021-08-26 10:50:20|7087.3|7084.5|7087.2|7084.4|7087.3|7084.5|7087.2|7084.4|109
1629975030000|2021-08-26 10:50:30|7086.8|7084|7088.7|7085.9|7088.8|7086|7086.8|7084|7
1629975040000|2021-08-26 10:50:40|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|0
1629975050000|2021-08-26 10:50:50|7087.7|7084.9|7086.2|7083.4|7087.7|7084.9|7086.2|7083.4|2
1629975060000|2021-08-26 10:51:00|7085.7|7082.9|7085.8|7083|7085.8|7083|7085.7|7082.9|0
1629975070000|2021-08-26 10:51:10|7086.2|7083.4|7085.3|7082.5|7086.2|7083.4|7085.3|7082.5|2
1629975080000|2021-08-26 10:51:20|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|0
1629975100000|2021-08-26 10:51:40|7084.2|7081.4|7082.3|7079.5|7084.2|7081.4|7082.3|7079.5|6
1629975110000|2021-08-26 10:51:50|7082.2|7079.4|7084.2|7081.4|7084.3|7081.5|7082.2|7079.4|5
1629975120000|2021-08-26 10:52:00|7083.8|7081|7083.7|7080.9|7083.8|7081|7083.2|7080.4|3
1629975130000|2021-08-26 10:52:10|7083.8|7081|7084.2|7081.4|7084.7|7081.9|7083.8|7081|1
1629975140000|2021-08-26 10:52:20|7084.1|7081.3|7083.6|7080.8|7084.2|7081.4|7083.6|7080.8|0
1629975150000|2021-08-26 10:52:30|7083.2|7080.4|7083.2|7080.4|7084.2|7081.4|7083.2|7080.4|3
1629975160000|2021-08-26 10:52:40|||||||||3
1629975170000|2021-08-26 10:52:50|7082.2|7079.4|7082.7|7079.9|7082.8|7080|7082.2|7079.4|4
1629975180000|2021-08-26 10:53:00|7082.8|7080|7083.8|7081|7083.8|7081|7082.8|7080|2
1629975190000|2021-08-26 10:53:10|7083.7|7080.9|7082.7|7079.9|7083.7|7080.9|7082.7|7079.9|3
1629975200000|2021-08-26 10:53:20|7083.2|7080.4|7083.2|7080.4|7083.6|7080.8|7083.2|7080.4|2
1629975210000|2021-08-26 10:53:30|7083.1|7080.3|7082.7|7079.9|7083.1|7080.3|7082.7|7079.9|0
1629975220000|2021-08-26 10:53:40|7082.2|7079.4|7082.3|7079.5|7082.3|7079.5|7081.3|7078.5|13
1629975230000|2021-08-26 10:53:50|7082.8|7080|7083.3|7080.5|7083.3|7080.5|7082.3|7079.5|3
1629975240000|2021-08-26 10:54:00|7082.8|7080|7082.3|7079.5|7082.8|7080|7082.3|7079.5|2
1629975250000|2021-08-26 10:54:10|7083.3|7080.5|7083.3|7080.5|7083.7|7080.9|7083.2|7080.4|6
1629975260000|2021-08-26 10:54:20|7083.8|7081|7082.3|7079.5|7083.8|7081|7082.3|7079.5|3
1629975270000|2021-08-26 10:54:30|7082.2|7079.4|7081.3|7078.5|7082.2|7079.4|7081.3|7078.5|4
1629975290000|2021-08-26 10:54:50|7081.2|7078.4|7080.3|7077.5|7081.2|7078.4|7080.3|7077.5|2
1629975300000|2021-08-26 10:55:00|7081.2|7078.4|7081.2|7078.4|7081.8|7079|7081.2|7078.4|19
1629975310000|2021-08-26 10:55:10|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|28
1629975320000|2021-08-26 10:55:20|7081.8|7079|7081.3|7078.5|7082.2|7079.4|7081.3|7078.5|24
1629975330000|2021-08-26 10:55:30|7081.2|7078.4|7081.7|7078.9|7081.7|7078.9|7081.2|7078.4|23
1629975340000|2021-08-26 10:55:40|7081.3|7078.5|7081.2|7078.4|7081.3|7078.5|7081.2|7078.4|5
1629975350000|2021-08-26 10:55:50|7081.3|7078.5|7081.2|7078.4|7081.3|7078.5|7081.2|7078.4|13
1629975360000|2021-08-26 10:56:00|7081.3|7078.5|7081.3|7078.5|7081.7|7078.9|7081.2|7078.4|26
1629975370000|2021-08-26 10:56:10|7081.7|7078.9|7081.2|7078.4|7081.7|7078.9|7080.2|7077.4|135
1629975380000|2021-08-26 10:56:20|7081.7|7078.9|7081.7|7078.9|7081.7|7078.9|7081.2|7078.4|47
1629975390000|2021-08-26 10:56:30|7082.2|7079.4|7082.2|7079.4|7082.3|7079.5|7082.2|7079.4|30
1629975400000|2021-08-26 10:56:40|7081.2|7078.4|7081.7|7078.9|7081.7|7078.9|7081.2|7078.4|0
1629975410000|2021-08-26 10:56:50|7082.2|7079.4|7082.2|7079.4|7082.3|7079.5|7082.2|7079.4|6
1629975420000|2021-08-26 10:57:00|7081.7|7078.9|7082.2|7079.4|7082.2|7079.4|7081.3|7078.5|0
1629975460000|2021-08-26 10:57:40|7082.3|7079.5|7082.2|7079.4|7082.3|7079.5|7082.2|7079.4|5
1629975480000|2021-08-26 10:58:00|7082.1|7079.3|7082.2|7079.4|7082.2|7079.4|7081.2|7078.4|8
1629975500000|2021-08-26 10:58:20|7081.3|7078.5|7080.2|7077.4|7081.3|7078.5|7080.2|7077.4|15
1629975530000|2021-08-26 10:58:50|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|10
1629975540000|2021-08-26 10:59:00|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|1
1629975550000|2021-08-26 10:59:10|7079.3|7076.5|7079.7|7076.9|7079.7|7076.9|7079.2|7076.4|5
1629975560000|2021-08-26 10:59:20|7079.3|7076.5|7078.7|7075.9|7079.3|7076.5|7078.3|7075.5|5
1629975570000|2021-08-26 10:59:30|7079.2|7076.4|7079.3|7076.5|7079.3|7076.5|7079.2|7076.4|4
1629975590000|2021-08-26 10:59:50|7079.1|7076.3|7078.7|7075.9|7079.1|7076.3|7077.2|7074.4|9
1629975600000|2021-08-26 11:00:00|7079.2|7076.4|7079.3|7076.5|7079.3|7076.5|7079.2|7076.4|5
1629975610000|2021-08-26 11:00:10|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|11
1629975620000|2021-08-26 11:00:20|7079.1|7076.3|7078.2|7075.4|7079.1|7076.3|7078.2|7075.4|0
1629975640000|2021-08-26 11:00:40|||||||||3
1629975650000|2021-08-26 11:00:50|7077.7|7074.9|7076.2|7073.4|7077.7|7074.9|7076.2|7073.4|46
1629975660000|2021-08-26 11:01:00|||||||||36
1629975670000|2021-08-26 11:01:10|7075.3|7072.5|7077.7|7074.9|7078.2|7075.4|7075.2|7072.4|13
1629975680000|2021-08-26 11:01:20|7078.2|7075.4|7078.2|7075.4|7078.7|7075.9|7078.2|7075.4|1
1629975700000|2021-08-26 11:01:40|7078.7|7075.9|7078.3|7075.5|7078.7|7075.9|7078.2|7075.4|1
1629975710000|2021-08-26 11:01:50|7079.2|7076.4|7078.3|7075.5|7079.2|7076.4|7078.3|7075.5|15
1629975720000|2021-08-26 11:02:00|7078.2|7075.4|7080.7|7077.9|7081.3|7078.5|7078.2|7075.4|11
1629975730000|2021-08-26 11:02:10|7081.2|7078.4|7081.3|7078.5|7081.3|7078.5|7081.2|7078.4|1
1629975740000|2021-08-26 11:02:20|7081.2|7078.4|7080.2|7077.4|7081.2|7078.4|7080.2|7077.4|3
1629975760000|2021-08-26 11:02:40|||||||||2
1629975770000|2021-08-26 11:02:50|7081.2|7078.4|7081.2|7078.4|7081.3|7078.5|7081.2|7078.4|4
1629975780000|2021-08-26 11:03:00|7081.3|7078.5|7081.2|7078.4|7081.3|7078.5|7081.2|7078.4|6
1629975790000|2021-08-26 11:03:10|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|1
1629975800000|2021-08-26 11:03:20|7082.2|7079.4|7082.7|7079.9|7082.7|7079.9|7082.2|7079.4|17
1629975810000|2021-08-26 11:03:30|7083.2|7080.4|7081.2|7078.4|7083.3|7080.5|7081.2|7078.4|4
1629975820000|2021-08-26 11:03:40|7081.3|7078.5|7082.7|7079.9|7082.7|7079.9|7081.3|7078.5|3
1629975830000|2021-08-26 11:03:50|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|2
1629975840000|2021-08-26 11:04:00|7081.7|7078.9|7082.2|7079.4|7082.2|7079.4|7081.2|7078.4|5
1629975850000|2021-08-26 11:04:10|7082.3|7079.5|7081.7|7078.9|7082.3|7079.5|7081.2|7078.4|5
1629975870000|2021-08-26 11:04:30|7081.2|7078.4|7081.2|7078.4|7081.2|7078.4|7081.2|7078.4|0
1629975890000|2021-08-26 11:04:50|||||||||1
1629975900000|2021-08-26 11:05:00|7081.3|7078.5|7081.2|7078.4|7081.3|7078.5|7081.2|7078.4|5
1629975910000|2021-08-26 11:05:10|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|1
1629975920000|2021-08-26 11:05:20|7081.2|7078.4|7081.2|7078.4|7081.2|7078.4|7081.2|7078.4|3
1629975930000|2021-08-26 11:05:30|||||||||1
1629975990000|2021-08-26 11:06:30|7081.3|7078.5|7081.2|7078.4|7081.3|7078.5|7081.2|7078.4|18
1629976000000|2021-08-26 11:06:40|7080.2|7077.4|7079.2|7076.4|7080.2|7077.4|7079.2|7076.4|14
1629976010000|2021-08-26 11:06:50|7078.2|7075.4|7078.7|7075.9|7078.7|7075.9|7078.2|7075.4|61
1629976020000|2021-08-26 11:07:00|7079.2|7076.4|7078.6|7075.8|7079.2|7076.4|7078.2|7075.4|52
1629976030000|2021-08-26 11:07:10|7078.2|7075.4|7077.1|7074.3|7078.2|7075.4|7077.1|7074.3|6
1629976040000|2021-08-26 11:07:20|7076.6|7073.8|7076.6|7073.8|7077.2|7074.4|7076.6|7073.8|1
1629976050000|2021-08-26 11:07:30|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7075.6|7072.8|2
1629976060000|2021-08-26 11:07:40|||||||||1
1629976070000|2021-08-26 11:07:50|7076.7|7073.9|7076.2|7073.4|7077.2|7074.4|7076.2|7073.4|6
1629976090000|2021-08-26 11:08:10|7076.3|7073.5|7078.2|7075.4|7078.2|7075.4|7076.3|7073.5|8
1629976100000|2021-08-26 11:08:20|7077.3|7074.5|7077.2|7074.4|7077.3|7074.5|7077.2|7074.4|1
1629976120000|2021-08-26 11:08:40|7078.1|7075.3|7077.6|7074.8|7078.2|7075.4|7077.2|7074.4|29
1629976130000|2021-08-26 11:08:50|||||||||1
1629976140000|2021-08-26 11:09:00|7077.2|7074.4|7077.6|7074.8|7077.7|7074.9|7077.2|7074.4|2
1629976150000|2021-08-26 11:09:10|7077.2|7074.4|7078.2|7075.4|7078.2|7075.4|7077.2|7074.4|8
1629976160000|2021-08-26 11:09:20|||||||||3
1629976180000|2021-08-26 11:09:40|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|1
1629976190000|2021-08-26 11:09:50|7077.2|7074.4|7080.2|7077.4|7081.3|7078.5|7077.2|7074.4|71
1629976200000|2021-08-26 11:10:00|||||||||4
1629976210000|2021-08-26 11:10:10|||||||||22
1629976220000|2021-08-26 11:10:20|7081.2|7078.4|7082.2|7079.4|7082.3|7079.5|7081.2|7078.4|25
1629976230000|2021-08-26 11:10:30|7081.7|7078.9|7082.2|7079.4|7082.3|7079.5|7081.7|7078.9|6
1629976240000|2021-08-26 11:10:40|7082.3|7079.5|7082.2|7079.4|7082.3|7079.5|7081.7|7078.9|5
1629976250000|2021-08-26 11:10:50|7082.3|7079.5|7082.2|7079.4|7082.3|7079.5|7082.2|7079.4|7
1629976260000|2021-08-26 11:11:00|7082.3|7079.5|7082.2|7079.4|7082.3|7079.5|7082.2|7079.4|8
1629976270000|2021-08-26 11:11:10|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|3
1629976300000|2021-08-26 11:11:40|7081.7|7078.9|7082.3|7079.5|7082.3|7079.5|7081.2|7078.4|11
1629976310000|2021-08-26 11:11:50|7082.2|7079.4|7082.3|7079.5|7082.3|7079.5|7082.2|7079.4|7
1629976320000|2021-08-26 11:12:00|||||||||4
1629976330000|2021-08-26 11:12:10|7082.2|7079.4|7083.2|7080.4|7083.3|7080.5|7082.2|7079.4|10
1629976340000|2021-08-26 11:12:20|7083.3|7080.5|7083.2|7080.4|7083.3|7080.5|7083.2|7080.4|25
1629976350000|2021-08-26 11:12:30|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|6
1629976360000|2021-08-26 11:12:40|7083.2|7080.4|7084.2|7081.4|7084.2|7081.4|7083.2|7080.4|5
1629976370000|2021-08-26 11:12:50|7084.3|7081.5|7084.2|7081.4|7084.3|7081.5|7084.2|7081.4|12
1629976390000|2021-08-26 11:13:10|||||||||4
1629976400000|2021-08-26 11:13:20|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|0
1629976410000|2021-08-26 11:13:30|||||||||1
1629976420000|2021-08-26 11:13:40|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|7084.2|7081.4|2
1629976430000|2021-08-26 11:13:50|||||||||1
1629976440000|2021-08-26 11:14:00|||||||||3
1629976450000|2021-08-26 11:14:10|7083.2|7080.4|7083.2|7080.4|7084.1|7081.3|7083.2|7080.4|71
1629976460000|2021-08-26 11:14:20|7083.6|7080.8|7083.2|7080.4|7083.6|7080.8|7083.2|7080.4|3
1629976470000|2021-08-26 11:14:30|7083.6|7080.8|7083.1|7080.3|7083.6|7080.8|7083.1|7080.3|0
1629976490000|2021-08-26 11:14:50|7082.2|7079.4|7082.2|7079.4|7082.2|7079.4|7082.2|7079.4|0
1629976500000|2021-08-26 11:15:00|7081.6|7078.8|7081.2|7078.4|7082.1|7079.3|7081.2|7078.4|9
1629976510000|2021-08-26 11:15:10|7081.6|7078.8|7082.1|7079.3|7082.2|7079.4|7081.1|7078.3|1
1629976520000|2021-08-26 11:15:20|7081.6|7078.8|7082.2|7079.4|7082.2|7079.4|7081.6|7078.8|8
1629976530000|2021-08-26 11:15:30|7082.6|7079.8|7083.2|7080.4|7083.2|7080.4|7082.6|7079.8|5
1629976540000|2021-08-26 11:15:40|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|7083.1|7080.3|0
1629976550000|2021-08-26 11:15:50|7083.2|7080.4|7082.8|7080|7083.3|7080.5|7082.3|7079.5|327
1629976560000|2021-08-26 11:16:00|7083.2|7080.4|7082.8|7080|7083.4|7080.6|7082.3|7079.5|41
1629976570000|2021-08-26 11:16:10|7082.3|7079.5|7080.8|7078|7082.3|7079.5|7080.8|7078|6
1629976580000|2021-08-26 11:16:20|7081.3|7078.5|7082.3|7079.5|7082.3|7079.5|7081.3|7078.5|0
1629976590000|2021-08-26 11:16:30|7082.8|7080|7083.4|7080.6|7083.8|7081|7082.8|7080|18
1629976600000|2021-08-26 11:16:40|7084.3|7081.5|7084.3|7081.5|7084.4|7081.6|7084.3|7081.5|2
1629976610000|2021-08-26 11:16:50|||||||||6
1629976620000|2021-08-26 11:17:00|7083.8|7081|7083.3|7080.5|7083.8|7081|7081.4|7078.6|55
1629976630000|2021-08-26 11:17:10|7082.9|7080.1|7082.8|7080|7082.9|7080.1|7082.8|7080|0
1629976640000|2021-08-26 11:17:20|7082.3|7079.5|7081.4|7078.6|7082.3|7079.5|7081.3|7078.5|11
1629976650000|2021-08-26 11:17:30|7081.8|7079|7081.8|7079|7082.3|7079.5|7081.8|7079|2
1629976660000|2021-08-26 11:17:40|7081.9|7079.1|7081.8|7079|7081.9|7079.1|7081.8|7079|0
1629976670000|2021-08-26 11:17:50|7081.9|7079.1|7081.8|7079|7082.3|7079.5|7081.8|7079|0
1629976680000|2021-08-26 11:18:00|7082.3|7079.5|7082.4|7079.6|7082.9|7080.1|7082.3|7079.5|5
1629976710000|2021-08-26 11:18:30|7082.5|7079.7|7082.8|7080|7083.3|7080.5|7082.5|7079.7|0
1629976720000|2021-08-26 11:18:40|7082.4|7079.6|7082.3|7079.5|7082.4|7079.6|7082.3|7079.5|0
1629976730000|2021-08-26 11:18:50|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|7081.3|7078.5|0
1629976740000|2021-08-26 11:19:00|||||||||5
1629976750000|2021-08-26 11:19:10|7081.8|7079|7082.3|7079.5|7082.3|7079.5|7081.8|7079|0
1629976760000|2021-08-26 11:19:20|7082.4|7079.6|7083.3|7080.5|7083.3|7080.5|7082.4|7079.6|1
1629976770000|2021-08-26 11:19:30|7082.8|7080|7083.3|7080.5|7083.3|7080.5|7082.8|7080|1
1629976780000|2021-08-26 11:19:40|7082.3|7079.5|7082.8|7080|7082.9|7080.1|7082.3|7079.5|0
1629976790000|2021-08-26 11:19:50|7082.9|7080.1|7083.3|7080.5|7083.4|7080.6|7082.9|7080.1|1
1629976800000|2021-08-26 11:20:00|7082.9|7080.1|7083.3|7080.5|7083.4|7080.6|7082.9|7080.1|1
1629976810000|2021-08-26 11:20:10|7082.9|7080.1|7079.7|7076.9|7082.9|7080.1|7079.1|7076.3|632
1629976820000|2021-08-26 11:20:20|7079.2|7076.4|7079.3|7076.5|7079.7|7076.9|7079.2|7076.4|12
1629976830000|2021-08-26 11:20:30|7079.7|7076.9|7081.1|7078.3|7081.1|7078.3|7079.7|7076.9|1
1629976840000|2021-08-26 11:20:40|7080.7|7077.9|7083.8|7081|7083.8|7081|7080.7|7077.9|12
1629976850000|2021-08-26 11:20:50|7083.7|7080.9|7083.1|7080.3|7083.7|7080.9|7083.1|7080.3|0
1629976860000|2021-08-26 11:21:00|7083.2|7080.4|7083.3|7080.5|7083.3|7080.5|7083.2|7080.4|2
1629976870000|2021-08-26 11:21:10|7084.1|7081.3|7083.1|7080.3|7084.1|7081.3|7083.1|7080.3|0
1629976880000|2021-08-26 11:21:20|7083.2|7080.4|7082.7|7079.9|7083.2|7080.4|7082.7|7079.9|0
1629976890000|2021-08-26 11:21:30|7082.8|7080|7084.2|7081.4|7084.2|7081.4|7082.8|7080|0
1629976900000|2021-08-26 11:21:40|7084.6|7081.8|7085.1|7082.3|7085.1|7082.3|7084.1|7081.3|0
1629976910000|2021-08-26 11:21:50|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|7084.3|7081.5|10
1629976920000|2021-08-26 11:22:00|7085.1|7082.3|7084.6|7081.8|7085.2|7082.4|7084.6|7081.8|1
1629976930000|2021-08-26 11:22:10|7083.6|7080.8|7083.6|7080.8|7084.2|7081.4|7083.2|7080.4|0
1629976940000|2021-08-26 11:22:20|7083.2|7080.4|7082.7|7079.9|7083.2|7080.4|7082.7|7079.9|1
1629976950000|2021-08-26 11:22:30|7081.7|7078.9|7082.2|7079.4|7082.2|7079.4|7081.7|7078.9|5
1629976970000|2021-08-26 11:22:50|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|7083.2|7080.4|3
1629976980000|2021-08-26 11:23:00|||||||||1
1629976990000|2021-08-26 11:23:10|7083.3|7080.5|7083.2|7080.4|7084.8|7081.4|7083.2|7080.4|64
1629977000000|2021-08-26 11:23:20|7083.7|7080.9|7083.2|7080.4|7083.7|7080.9|7083.2|7080.4|0
1629977010000|2021-08-26 11:23:30|7083.7|7080.9|7084.7|7081.9|7084.7|7081.9|7083.7|7080.9|1
1629977020000|2021-08-26 11:23:40|7085.1|7082.3|7086.2|7083.4|7086.2|7083.4|7085.1|7082.3|3
1629977030000|2021-08-26 11:23:50|7086.7|7083.9|7088.7|7085.9|7089.2|7086.4|7086.7|7083.9|2
1629977040000|2021-08-26 11:24:00|7088.2|7085.4|7090.2|7087.4|7090.2|7087.4|7087.7|7084.9|150
1629977050000|2021-08-26 11:24:10|7089.8|7087|7088.8|7086|7089.8|7087|7088.7|7085.9|11
1629977060000|2021-08-26 11:24:20|7089.2|7086.4|7090.7|7087.9|7090.7|7087.9|7088.7|7085.9|8
1629977070000|2021-08-26 11:24:30|7090.3|7087.5|7091.2|7088.4|7091.2|7088.4|7089.8|7087|9
1629977080000|2021-08-26 11:24:40|7091.7|7088.9|7090.7|7087.9|7091.7|7088.9|7090.7|7087.9|4
1629977090000|2021-08-26 11:24:50|7090.2|7087.4|7089.7|7086.9|7090.2|7087.4|7089.7|7086.9|0
1629977100000|2021-08-26 11:25:00|7089.2|7086.4|7089.7|7086.9|7089.7|7086.9|7089.2|7086.4|15
1629977110000|2021-08-26 11:25:10|7090.2|7087.4|7090.7|7087.9|7091.2|7088.4|7090.2|7087.4|13
1629977120000|2021-08-26 11:25:20|7090.2|7087.4|7090.7|7087.9|7091.2|7088.4|7090.2|7087.4|1
1629977130000|2021-08-26 11:25:30|7090.8|7088|7091.7|7088.9|7092.2|7089.4|7090.8|7088|0
1629977140000|2021-08-26 11:25:40|7092.1|7089.3|7091.2|7088.4|7092.1|7089.3|7091.2|7088.4|0
1629977150000|2021-08-26 11:25:50|7090.7|7087.9|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|3
1629977160000|2021-08-26 11:26:00|7089.7|7086.9|7088.7|7085.9|7089.7|7086.9|7087.2|7084.4|7
1629977170000|2021-08-26 11:26:10|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|34
1629977180000|2021-08-26 11:26:20|7088.3|7085.5|7088.7|7085.9|7088.7|7085.9|7088.3|7085.5|11
1629977190000|2021-08-26 11:26:30|7088.8|7086|7088.7|7085.9|7089.2|7086.4|7088.2|7085.4|5
1629977200000|2021-08-26 11:26:40|7088.8|7086|7088.7|7085.9|7089.2|7086.4|7088.7|7085.9|1
1629977210000|2021-08-26 11:26:50|7088.8|7086|7089.2|7086.4|7089.2|7086.4|7088.8|7086|28
1629977220000|2021-08-26 11:27:00|7089.3|7086.5|7093.2|7090.4|7093.2|7090.4|7089.3|7086.5|22
1629977230000|2021-08-26 11:27:10|7094.2|7091.4|7091.7|7088.9|7094.2|7091.4|7091.7|7088.9|17
1629977240000|2021-08-26 11:27:20|7092.1|7089.3|7091.7|7088.9|7092.1|7089.3|7091.7|7088.9|5
1629977250000|2021-08-26 11:27:30|7091.2|7088.4|7090.7|7087.9|7091.2|7088.4|7090.7|7087.9|2
1629977260000|2021-08-26 11:27:40|||||||||2
1629977270000|2021-08-26 11:27:50|7090.2|7087.4|7089.2|7086.4|7090.2|7087.4|7089.2|7086.4|65
1629977280000|2021-08-26 11:28:00|||||||||7
1629977290000|2021-08-26 11:28:10|7089.7|7086.9|7089.2|7086.4|7089.7|7086.9|7089.2|7086.4|0
1629977300000|2021-08-26 11:28:20|||||||||34
1629977310000|2021-08-26 11:28:30|||||||||59
1629977320000|2021-08-26 11:28:40|||||||||3
1629977330000|2021-08-26 11:28:50|||||||||17
1629977360000|2021-08-26 11:29:20|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|1
1629977370000|2021-08-26 11:29:30|7090.2|7087.4|7090.7|7087.9|7090.7|7087.9|7090.2|7087.4|1
1629977390000|2021-08-26 11:29:50|7091.2|7088.4|7090.7|7087.9|7091.2|7088.4|7090.7|7087.9|1
1629977400000|2021-08-26 11:30:00|7090.2|7087.4|7089.2|7086.4|7090.2|7087.4|7089.2|7086.4|15
1629977410000|2021-08-26 11:30:10|||||||||1
1629977420000|2021-08-26 11:30:20|7089.7|7086.9|7090.2|7087.4|7090.2|7087.4|7089.7|7086.9|3
1629977430000|2021-08-26 11:30:30|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|7090.7|7087.9|3
1629977440000|2021-08-26 11:30:40|7091.3|7088.5|7091.2|7088.4|7091.7|7088.9|7091.2|7088.4|4
1629977450000|2021-08-26 11:30:50|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|5
1629977460000|2021-08-26 11:31:00|7091.2|7088.4|7089.7|7086.9|7091.7|7088.9|7089.7|7086.9|8
1629977470000|2021-08-26 11:31:10|7089.8|7087|7089.7|7086.9|7090.7|7087.9|7089.7|7086.9|1
1629977480000|2021-08-26 11:31:20|7089.2|7086.4|7090.3|7087.5|7090.3|7087.5|7089.2|7086.4|8
1629977490000|2021-08-26 11:31:30|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|7090.7|7087.9|18
1629977500000|2021-08-26 11:31:40|||||||||2
1629977510000|2021-08-26 11:31:50|7090.7|7087.9|7090.7|7087.9|7091.2|7088.4|7090.7|7087.9|6
1629977520000|2021-08-26 11:32:00|7091.2|7088.4|7090.2|7087.4|7091.2|7088.4|7090.2|7087.4|22
1629977530000|2021-08-26 11:32:10|7091.2|7088.4|7090.7|7087.9|7091.3|7088.4|7090.2|7087.3|27
1629977540000|2021-08-26 11:32:20|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|7089.7|7086.9|4
1629977560000|2021-08-26 11:32:40|7090.1|7087.3|7089.2|7086.4|7090.1|7087.3|7089.2|7086.4|26
1629977570000|2021-08-26 11:32:50|7089.7|7086.9|7089.7|7086.9|7090.2|7087.4|7089.7|7086.9|5
1629977580000|2021-08-26 11:33:00|7089.2|7086.4|7089.2|7086.4|7089.7|7086.9|7089.2|7086.4|41
1629977590000|2021-08-26 11:33:10|7089.3|7086.5|7089.7|7086.9|7090.2|7087.4|7089.3|7086.5|35
1629977600000|2021-08-26 11:33:20|7089.8|7087|7089.7|7086.9|7090.2|7087.4|7089.3|7086.5|11
1629977610000|2021-08-26 11:33:30|7089.2|7086.4|7090.7|7087.9|7090.7|7087.9|7089.2|7086.4|17
1629977620000|2021-08-26 11:33:40|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|0
1629977630000|2021-08-26 11:33:50|7089.7|7086.9|7089.2|7086.4|7089.7|7086.9|7089.2|7086.4|15
1629977640000|2021-08-26 11:34:00|7090.2|7087.4|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|29
1629977650000|2021-08-26 11:34:10|7090.3|7087.5|7089.2|7086.4|7090.7|7087.9|7089.2|7086.4|7
1629977660000|2021-08-26 11:34:20|7089.7|7086.9|7090.2|7087.4|7090.2|7087.4|7089.7|7086.9|32
1629977670000|2021-08-26 11:34:30|7089.7|7086.9|7089.7|7086.9|7090.2|7087.4|7089.7|7086.9|0
1629977680000|2021-08-26 11:34:40|7090.2|7087.4|7090.7|7087.9|7091.2|7088.4|7090.2|7087.4|2
1629977690000|2021-08-26 11:34:50|7090.2|7087.4|7091.7|7088.9|7092.2|7089.4|7090.2|7087.4|3
1629977700000|2021-08-26 11:35:00|7092.2|7089.4|7091.2|7088.4|7092.2|7089.4|7091.2|7088.4|2
1629977710000|2021-08-26 11:35:10|7090.8|7088|7091.2|7088.4|7091.7|7088.9|7090.8|7088|0
1629977720000|2021-08-26 11:35:20|7090.7|7087.9|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|9
1629977730000|2021-08-26 11:35:30|7090.1|7087.3|7090.2|7087.4|7090.7|7087.9|7089.7|7086.9|3
1629977740000|2021-08-26 11:35:40|7090.7|7087.9|7089.2|7086.4|7090.7|7087.9|7089.2|7086.4|6
1629977760000|2021-08-26 11:36:00|||||||||53
1629977770000|2021-08-26 11:36:10|7089.3|7086.5|7092.2|7089.4|7092.2|7089.4|7089.3|7086.5|17
1629977780000|2021-08-26 11:36:20|||||||||55
1629977790000|2021-08-26 11:36:30|7092.7|7089.9|7091.7|7088.9|7092.7|7089.9|7091.7|7088.9|21
1629977800000|2021-08-26 11:36:40|7091.8|7089|7090.7|7087.9|7091.8|7089|7090.7|7087.9|3
1629977810000|2021-08-26 11:36:50|||||||||4
1629977820000|2021-08-26 11:37:00|7090.2|7087.4|7090.3|7087.5|7090.3|7087.5|7089.7|7086.9|3
1629977830000|2021-08-26 11:37:10|7090.7|7087.9|7091.2|7088.4|7091.2|7088.4|7090.7|7087.9|1
1629977840000|2021-08-26 11:37:20|7090.8|7088|7089.7|7086.9|7090.8|7088|7089.7|7086.9|28
1629977850000|2021-08-26 11:37:30|7089.2|7086.4|7090.2|7087.4|7090.2|7087.4|7089.2|7086.4|2
1629977860000|2021-08-26 11:37:40|7090.3|7087.5|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|0
1629977870000|2021-08-26 11:37:50|7089.7|7086.9|7088.7|7085.9|7089.7|7086.9|7088.2|7085.4|6
1629977880000|2021-08-26 11:38:00|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|7087.7|7084.9|2
1629977890000|2021-08-26 11:38:10|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.1|7085.3|3
1629977900000|2021-08-26 11:38:20|7089.1|7086.3|7088.1|7085.3|7090.1|7087.3|7088.1|7085.3|6
1629977910000|2021-08-26 11:38:30|7088.2|7085.4|7089.2|7086.4|7089.2|7086.4|7088.2|7085.4|2
1629977920000|2021-08-26 11:38:40|7090.2|7087.4|7090.7|7087.9|7090.7|7087.9|7090.2|7087.4|17
1629977930000|2021-08-26 11:38:50|7090.6|7087.8|7090.2|7087.4|7090.6|7087.8|7090.2|7087.4|0
1629977940000|2021-08-26 11:39:00|7090.9|7088.1|7094.2|7091.4|7094.2|7091.4|7090.9|7088.1|32
1629977950000|2021-08-26 11:39:10|7095.1|7092.3|7095.1|7092.3|7095.2|7092.4|7094.3|7091.5|2
1629977960000|2021-08-26 11:39:20|7095.2|7092.4|7094.2|7091.4|7095.2|7092.4|7093.7|7090.9|54
1629977970000|2021-08-26 11:39:30|7094.7|7091.9|7093.6|7090.8|7094.7|7091.9|7093.6|7090.8|4
1629977980000|2021-08-26 11:39:40|7093.1|7090.3|7094.2|7091.4|7094.2|7091.4|7093.1|7090.3|22
1629977990000|2021-08-26 11:39:50|7094.7|7091.9|7094.2|7091.4|7095.7|7092.9|7094.2|7091.4|6
1629978000000|2021-08-26 11:40:00|7094.1|7091.3|7094.2|7091.4|7094.2|7091.4|7093.7|7090.9|15
1629978020000|2021-08-26 11:40:20|7095.1|7092.3|7097.1|7094.3|7097.1|7094.3|7095.1|7092.3|21
1629978030000|2021-08-26 11:40:30|7096.7|7093.9|7096.2|7093.4|7096.7|7093.9|7095.7|7092.9|28
1629978040000|2021-08-26 11:40:40|7096.7|7093.9|7097.7|7094.9|7097.7|7094.9|7096.7|7093.9|8
1629978050000|2021-08-26 11:40:50|7097.2|7094.4|7096.7|7093.9|7097.2|7094.4|7096.7|7093.9|27
1629978060000|2021-08-26 11:41:00|7097.1|7094.3|7097.2|7094.4|7097.7|7094.9|7097.1|7094.3|11
1629978070000|2021-08-26 11:41:10|7096.8|7094|7095.1|7092.3|7096.8|7094|7095.1|7092.3|17
1629978080000|2021-08-26 11:41:20|7095.2|7092.4|7094.2|7091.4|7095.2|7092.4|7094.1|7091.3|8
1629978090000|2021-08-26 11:41:30|7093.7|7090.9|7092|7089.2|7094.2|7091.4|7092|7089.2|26
1629978100000|2021-08-26 11:41:40|7090.2|7087.4|7089.2|7086.4|7091.1|7088.3|7088.7|7085.9|25
1629978110000|2021-08-26 11:41:50|7088.2|7085.4|7088.1|7085.3|7089.1|7086.3|7087.3|7084.5|38
1629978120000|2021-08-26 11:42:00|7087.7|7084.9|7088.2|7085.4|7088.2|7085.4|7085.2|7082.4|35
1629978130000|2021-08-26 11:42:10|7088.7|7085.9|7087.7|7084.9|7089.1|7086.3|7087.6|7084.8|29
1629978140000|2021-08-26 11:42:20|7087.8|7085|7087.3|7084.5|7088.2|7085.4|7087.2|7084.4|1
1629978150000|2021-08-26 11:42:30|7087.7|7084.9|7088.2|7085.4|7088.2|7085.4|7086.2|7083.4|30
1629978160000|2021-08-26 11:42:40|7088.1|7085.3|7086.2|7083.4|7088.2|7085.4|7086.2|7083.4|6
1629978170000|2021-08-26 11:42:50|7087.1|7084.3|7086.2|7083.4|7087.7|7084.9|7086.2|7083.4|10
1629978180000|2021-08-26 11:43:00|7085.7|7082.9|7086.2|7083.4|7087.2|7084.4|7085.7|7082.9|9
1629978190000|2021-08-26 11:43:10|7086.7|7083.9|7086.2|7083.4|7087.2|7084.4|7086.2|7083.4|8
1629978200000|2021-08-26 11:43:20|7086.1|7083.3|7085.3|7082.5|7086.2|7083.4|7085.2|7082.4|9
1629978210000|2021-08-26 11:43:30|7085.7|7082.9|7082.2|7079.4|7086.2|7083.4|7081.2|7078.4|18
1629978220000|2021-08-26 11:43:40|7082.7|7079.9|7083.2|7080.4|7083.2|7080.4|7082.7|7079.9|3
1629978230000|2021-08-26 11:43:50|7083.1|7080.3|7082.2|7079.4|7083.1|7080.3|7082.2|7079.4|16
1629978240000|2021-08-26 11:44:00|7083.2|7080.4|7086.2|7083.4|7086.2|7083.4|7082.3|7079.5|36
1629978250000|2021-08-26 11:44:10|7086.1|7083.3|7084.1|7081.3|7086.2|7083.4|7083.7|7080.9|20
1629978260000|2021-08-26 11:44:20|7084.2|7081.4|7084.6|7081.8|7084.7|7081.9|7084.2|7081.4|12
1629978270000|2021-08-26 11:44:30|7084.2|7081.4|7084.6|7081.8|7084.7|7081.9|7084.2|7081.4|6
1629978280000|2021-08-26 11:44:40|7084.1|7081.3|7082.1|7079.3|7084.1|7081.3|7082.1|7079.3|112
1629978290000|2021-08-26 11:44:50|7081.7|7078.9|7080.7|7077.9|7083.2|7080.4|7080.7|7077.9|34
1629978300000|2021-08-26 11:45:00|7081.2|7078.4|7081.6|7078.8|7081.7|7078.9|7081.2|7078.4|5
1629978310000|2021-08-26 11:45:10|7081.2|7078.4|7081.1|7078.3|7082.2|7079.4|7081.1|7078.3|25
1629978320000|2021-08-26 11:45:20|7080.6|7077.8|7080.6|7077.8|7080.7|7077.9|7079.7|7076.9|3
1629978330000|2021-08-26 11:45:30|7080.2|7077.4|7081.2|7078.4|7081.2|7078.4|7080.2|7077.4|31
1629978340000|2021-08-26 11:45:40|7081.1|7078.3|7080.7|7077.9|7081.7|7078.9|7080.7|7077.9|0
1629978350000|2021-08-26 11:45:50|7080.6|7077.8|7078.2|7075.4|7080.6|7077.8|7078.2|7075.4|13
1629978360000|2021-08-26 11:46:00|7077.1|7074.3|7072.7|7069.9|7077.2|7074.4|7070.7|7067.9|133
1629978370000|2021-08-26 11:46:10|7072.6|7069.8|7074.6|7071.8|7075.2|7072.4|7072.6|7069.8|14
1629978380000|2021-08-26 11:46:20|7074.2|7071.4|7075.2|7072.4|7075.2|7072.4|7073.7|7070.9|2
1629978390000|2021-08-26 11:46:30|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|14
1629978400000|2021-08-26 11:46:40|7076.3|7073.5|7075.2|7072.4|7076.3|7073.5|7075.2|7072.4|39
1629978410000|2021-08-26 11:46:50|7075.1|7072.3|7075.2|7072.4|7075.2|7072.4|7074.6|7071.8|4
1629978420000|2021-08-26 11:47:00|7074.8|7072|7075.7|7072.9|7076.2|7073.4|7074.8|7072|6
1629978430000|2021-08-26 11:47:10|7075.2|7072.4|7075.1|7072.3|7075.7|7072.9|7074.2|7071.4|28
1629978440000|2021-08-26 11:47:20|7075.2|7072.4|7074.6|7071.8|7075.6|7072.8|7074.6|7071.8|10
1629978450000|2021-08-26 11:47:30|7074.2|7071.4|7073.2|7070.4|7074.2|7071.4|7072.2|7069.4|10
1629978460000|2021-08-26 11:47:40|7073.3|7070.5|7074.1|7071.3|7074.6|7071.8|7073.3|7070.5|5
1629978470000|2021-08-26 11:47:50|7074.2|7071.4|7075.2|7072.4|7075.2|7072.4|7074.2|7071.4|4
1629978480000|2021-08-26 11:48:00|7076.1|7073.3|7077.2|7074.4|7078.3|7075.5|7076.1|7073.3|233
1629978490000|2021-08-26 11:48:10|||||||||13
1629978500000|2021-08-26 11:48:20|7077.1|7074.3|7077.8|7075|7077.8|7075|7076.2|7073.4|9
1629978510000|2021-08-26 11:48:30|7078.2|7075.4|7079.3|7076.5|7079.3|7076.5|7078.2|7075.4|1
1629978520000|2021-08-26 11:48:40|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|2
1629978530000|2021-08-26 11:48:50|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.2|7075.4|0
1629978540000|2021-08-26 11:49:00|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|1
1629978550000|2021-08-26 11:49:10|7078.3|7075.5|7079.2|7076.4|7080.2|7077.4|7078.3|7075.5|7
1629978570000|2021-08-26 11:49:30|7079.6|7076.8|7081.7|7078.9|7082.2|7079.4|7079.6|7076.8|2
1629978580000|2021-08-26 11:49:40|7081.2|7078.4|7080.3|7077.5|7081.2|7078.4|7080.2|7077.4|2
1629978590000|2021-08-26 11:49:50|7080.7|7077.9|7079.7|7076.9|7080.7|7077.9|7079.2|7076.4|4
1629978600000|2021-08-26 11:50:00|7080.3|7077.5|7079.2|7076.4|7080.3|7077.5|7079.2|7076.4|4
1629978610000|2021-08-26 11:50:10|7080.2|7077.4|7079.3|7076.5|7080.3|7077.5|7079.2|7076.4|11
1629978620000|2021-08-26 11:50:20|7079.2|7076.4|7079.2|7076.4|7079.2|7076.4|7078.7|7075.9|2
1629978630000|2021-08-26 11:50:30|7078.7|7075.9|7079.2|7076.4|7079.3|7076.5|7078.7|7075.9|4
1629978640000|2021-08-26 11:50:40|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|0
1629978650000|2021-08-26 11:50:50|7078.3|7075.5|7076.2|7073.4|7078.3|7075.5|7076.1|7073.3|302
1629978660000|2021-08-26 11:51:00|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|7075.1|7072.3|6
1629978670000|2021-08-26 11:51:10|7075.7|7072.9|7077.2|7074.4|7077.2|7074.4|7075.7|7072.9|106
1629978680000|2021-08-26 11:51:20|7077.1|7074.3|7076.6|7073.8|7077.1|7074.3|7076.6|7073.8|1
1629978690000|2021-08-26 11:51:30|7076.7|7073.9|7077.6|7074.8|7077.7|7074.9|7076.7|7073.9|1
1629978700000|2021-08-26 11:51:40|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|1
1629978710000|2021-08-26 11:51:50|7077.6|7074.8|7078.2|7075.4|7078.2|7075.4|7076.7|7073.9|20
1629978740000|2021-08-26 11:52:20|7079.2|7076.4|7078.1|7075.3|7079.2|7076.4|7078.1|7075.3|4
1629978760000|2021-08-26 11:52:40|7078.2|7075.4|7079.7|7076.9|7079.7|7076.9|7078.1|7075.3|4
1629978770000|2021-08-26 11:52:50|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|0
1629978780000|2021-08-26 11:53:00|7080.1|7077.3|7079.2|7076.4|7080.2|7077.4|7079.2|7076.4|1
1629978790000|2021-08-26 11:53:10|7079.1|7076.3|7078.2|7075.4|7079.1|7076.3|7078.2|7075.4|2
1629978800000|2021-08-26 11:53:20|7078.1|7075.3|7078.2|7075.4|7078.2|7075.4|7078.1|7075.3|0
1629978810000|2021-08-26 11:53:30|7078.1|7075.3|7078.2|7075.4|7078.2|7075.4|7078.1|7075.3|4
1629978820000|2021-08-26 11:53:40|7078.1|7075.3|7076.6|7073.8|7078.1|7075.3|7076.1|7073.3|4
1629978830000|2021-08-26 11:53:50|7076.1|7073.3|7076.6|7073.8|7076.6|7073.8|7076.1|7073.3|0
1629978840000|2021-08-26 11:54:00|7076.1|7073.3|7077.2|7074.4|7077.2|7074.4|7076.1|7073.3|1
1629978850000|2021-08-26 11:54:10|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|2
1629978860000|2021-08-26 11:54:20|7076.6|7073.8|7077.2|7074.4|7077.2|7074.4|7076.1|7073.3|1
1629978870000|2021-08-26 11:54:30|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|7077.1|7074.3|1
1629978880000|2021-08-26 11:54:40|7076.6|7073.8|7076.7|7073.9|7076.7|7073.9|7076.6|7073.8|0
1629978890000|2021-08-26 11:54:50|7076.6|7073.8|7077.1|7074.3|7077.2|7074.4|7076.1|7073.3|1
1629978900000|2021-08-26 11:55:00|7077.7|7074.9|7077.2|7074.4|7077.7|7074.9|7077.1|7074.3|29
1629978910000|2021-08-26 11:55:10|7076.6|7073.8|7076.7|7073.9|7076.7|7073.9|7076.6|7073.8|5
1629978920000|2021-08-26 11:55:20|7076.6|7073.8|7076.2|7073.4|7076.6|7073.8|7076.1|7073.3|0
1629978930000|2021-08-26 11:55:30|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|52
1629978940000|2021-08-26 11:55:40|7077.7|7074.9|7078.2|7075.4|7078.2|7075.4|7077.7|7074.9|0
1629978950000|2021-08-26 11:55:50|7078.6|7075.8|7079.6|7076.8|7080.1|7077.3|7078.6|7075.8|2
1629978960000|2021-08-26 11:56:00|7079.2|7076.4|7078.6|7075.8|7079.2|7076.4|7078.1|7075.3|2
1629978970000|2021-08-26 11:56:10|7078.1|7075.3|7077.2|7074.4|7078.2|7075.4|7077.2|7074.4|5
1629978980000|2021-08-26 11:56:20|7077.1|7074.3|7076.7|7073.9|7077.1|7074.3|7076.6|7073.8|2
1629978990000|2021-08-26 11:56:30|7076.6|7073.8|7076.6|7073.8|7076.6|7073.8|7076.2|7073.4|1
1629979000000|2021-08-26 11:56:40|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|0
1629979010000|2021-08-26 11:56:50|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|7075.7|7072.9|0
1629979020000|2021-08-26 11:57:00|7075.6|7072.8|7077.2|7074.4|7077.2|7074.4|7075.2|7072.4|11
1629979030000|2021-08-26 11:57:10|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|1
1629979040000|2021-08-26 11:57:20|7076.2|7073.4|7077.6|7074.8|7078.2|7075.4|7076.2|7073.4|3
1629979050000|2021-08-26 11:57:30|7077.7|7074.9|7077.6|7074.8|7077.7|7074.9|7077.2|7074.4|2
1629979060000|2021-08-26 11:57:40|7077.7|7074.9|7077.2|7074.4|7077.7|7074.9|7076.7|7073.9|2
1629979070000|2021-08-26 11:57:50|7076.7|7073.9|7077.2|7074.4|7077.2|7074.4|7076.6|7073.8|2
1629979080000|2021-08-26 11:58:00|7077.1|7074.3|7078.1|7075.3|7078.2|7075.4|7077.1|7074.3|8
1629979090000|2021-08-26 11:58:10|7077.6|7074.8|7077.1|7074.3|7077.6|7074.8|7077.1|7074.3|0
1629979100000|2021-08-26 11:58:20|7076.6|7073.8|7075.6|7072.8|7076.6|7073.8|7075.2|7072.4|5
1629979110000|2021-08-26 11:58:30|7076.1|7073.3|7075.6|7072.8|7076.1|7073.3|7075.6|7072.8|0
1629979120000|2021-08-26 11:58:40|7075.2|7072.4|7077.2|7074.4|7077.2|7074.4|7075.2|7072.4|5
1629979130000|2021-08-26 11:58:50|7076.7|7073.9|7075.1|7072.3|7076.7|7073.9|7075.1|7072.3|12
1629979140000|2021-08-26 11:59:00|7074.2|7071.4|7074.2|7071.4|7075.2|7072.4|7074.2|7071.4|4
1629979150000|2021-08-26 11:59:10|7074.1|7071.3|7074.2|7071.4|7074.2|7071.4|7074.1|7071.3|6
1629979160000|2021-08-26 11:59:20|7074.1|7071.3|7074.7|7071.9|7075.6|7072.8|7074.1|7071.3|61
1629979170000|2021-08-26 11:59:30|7075.1|7072.3|7074.2|7071.4|7075.1|7072.3|7074.1|7071.3|6
1629979180000|2021-08-26 11:59:40|7075.1|7072.3|7074.1|7071.3|7075.2|7072.4|7074.1|7071.3|9
1629979190000|2021-08-26 11:59:50|7074.2|7071.4|7074.7|7071.9|7074.7|7071.9|7074.2|7071.4|1
1629979200000|2021-08-26 12:00:00|7075.2|7072.4|7077.2|7074.4|7077.2|7074.4|7075.2|7072.4|11
1629979210000|2021-08-26 12:00:10|7076.7|7073.9|7076.1|7073.3|7076.7|7073.9|7076.1|7073.3|3
1629979220000|2021-08-26 12:00:20|7075.2|7072.4|7074.6|7071.8|7075.2|7072.4|7074.2|7071.4|13
1629979230000|2021-08-26 12:00:30|7074.2|7071.4|7074.1|7071.3|7074.2|7071.4|7074.1|7071.3|1
1629979240000|2021-08-26 12:00:40|7073.6|7070.8|7074.2|7071.4|7074.2|7071.4|7073.1|7070.3|17
1629979250000|2021-08-26 12:00:50|7074.1|7071.3|7074.7|7071.9|7074.7|7071.9|7073.2|7070.4|12
1629979260000|2021-08-26 12:01:00|7075.2|7072.4|7071.2|7068.4|7075.2|7072.4|7071.2|7068.4|112
1629979270000|2021-08-26 12:01:10|7072.1|7069.3|7073.1|7070.3|7073.2|7070.4|7071.2|7068.4|6
1629979280000|2021-08-26 12:01:20|7072.2|7069.4|7074.2|7071.4|7074.2|7071.4|7072.2|7069.4|39
1629979290000|2021-08-26 12:01:30|7074.7|7071.9|7074.6|7071.8|7074.7|7071.9|7074.2|7071.4|0
1629979300000|2021-08-26 12:01:40|7074.2|7071.4|7074.7|7071.9|7074.7|7071.9|7074.2|7071.4|7
1629979320000|2021-08-26 12:02:00|7074.6|7071.8|7077.2|7074.4|7077.2|7074.4|7073.2|7070.4|47
1629979330000|2021-08-26 12:02:10|7076.7|7073.9|7076.1|7073.3|7076.7|7073.9|7076.1|7073.3|111
1629979340000|2021-08-26 12:02:20|7075.6|7072.8|7074.2|7071.4|7076.6|7073.8|7074.1|7071.3|29
1629979350000|2021-08-26 12:02:30|7074.1|7071.3|7073.6|7070.8|7075.1|7072.3|7073.3|7070.5|272
1629979360000|2021-08-26 12:02:40|7073.2|7070.4|7073.2|7070.4|7073.7|7070.9|7073.1|7070.3|103
1629979370000|2021-08-26 12:02:50|7073.1|7070.3|7074.1|7071.3|7074.2|7071.4|7073.1|7070.3|14
1629979380000|2021-08-26 12:03:00|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|116
1629979390000|2021-08-26 12:03:10|7074.1|7071.3|7073.7|7070.9|7074.2|7071.4|7073.2|7070.4|206
1629979400000|2021-08-26 12:03:20|7073.2|7070.4|7071.6|7068.8|7074.2|7071.4|7071.1|7068.3|30
1629979410000|2021-08-26 12:03:30|7071.7|7068.9|7071.2|7068.4|7072.2|7069.4|7071.2|7068.4|3
1629979420000|2021-08-26 12:03:40|7070.7|7067.9|7069.2|7066.4|7071.1|7068.3|7068.2|7065.4|55
1629979430000|2021-08-26 12:03:50|7070.1|7067.3|7071.6|7068.8|7071.6|7068.8|7070.1|7067.3|12
1629979440000|2021-08-26 12:04:00|7071.1|7068.3|7074.1|7071.3|7074.1|7071.3|7071.1|7068.3|28
1629979450000|2021-08-26 12:04:10|7073.6|7070.8|7077.6|7074.8|7078.2|7075.4|7073.1|7070.3|25
1629979460000|2021-08-26 12:04:20|7077.7|7074.9|7079.1|7076.3|7080.2|7077.4|7077.7|7074.9|8
1629979470000|2021-08-26 12:04:30|7079.2|7076.4|7081.6|7078.8|7081.6|7078.8|7079.1|7076.3|15
1629979480000|2021-08-26 12:04:40|7082.1|7079.3|7081.7|7078.9|7082.2|7079.4|7079.7|7076.9|6
1629979490000|2021-08-26 12:04:50|7081.6|7078.8|7081.6|7078.8|7082.1|7079.3|7081.6|7078.8|0
1629979500000|2021-08-26 12:05:00|7081.2|7078.4|7079.1|7076.3|7081.2|7078.4|7079.1|7076.3|8
1629979510000|2021-08-26 12:05:10|7078.2|7075.4|7077.2|7074.4|7078.6|7075.8|7077.2|7074.4|7
1629979520000|2021-08-26 12:05:20|7077.7|7074.9|7078.2|7075.4|7078.2|7075.4|7077.6|7074.8|1
1629979530000|2021-08-26 12:05:30|7079.1|7076.3|7078.6|7075.8|7079.2|7076.4|7078.6|7075.8|2
1629979540000|2021-08-26 12:05:40|7077.7|7074.9|7078.1|7075.3|7078.7|7075.9|7077.7|7074.9|9
1629979550000|2021-08-26 12:05:50|7077.6|7074.8|7077.1|7074.3|7077.6|7074.8|7076.6|7073.8|1
1629979560000|2021-08-26 12:06:00|7076.7|7073.9|7077.2|7074.4|7077.2|7074.4|7076.1|7073.3|2
1629979570000|2021-08-26 12:06:10|7077.1|7074.3|7076.2|7073.4|7077.1|7074.3|7076.1|7073.3|0
1629979580000|2021-08-26 12:06:20|7076.1|7073.3|7078.1|7075.3|7078.1|7075.3|7076.1|7073.3|8
1629979590000|2021-08-26 12:06:30|7078.2|7075.4|7079.7|7076.9|7079.7|7076.9|7078.1|7075.3|2
1629979600000|2021-08-26 12:06:40|7079.6|7076.8|7081.1|7078.3|7081.6|7078.8|7079.6|7076.8|0
1629979610000|2021-08-26 12:06:50|7080.6|7077.8|7081.2|7078.4|7081.2|7078.4|7080.6|7077.8|19
1629979620000|2021-08-26 12:07:00|7082.1|7079.3|7082.7|7079.9|7085.7|7082.9|7082.1|7079.3|228
1629979630000|2021-08-26 12:07:10|7082.2|7079.4|7081.2|7078.4|7082.2|7079.4|7080.7|7077.9|3
1629979640000|2021-08-26 12:07:20|7081.1|7078.3|7080.2|7077.4|7081.1|7078.3|7080.2|7077.4|0
1629979650000|2021-08-26 12:07:30|7079.7|7076.9|7079.2|7076.4|7079.7|7076.9|7079.2|7076.4|1
1629979660000|2021-08-26 12:07:40|7078.8|7076|7079.2|7076.4|7079.3|7076.5|7078.7|7075.9|0
1629979670000|2021-08-26 12:07:50|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|0
1629979680000|2021-08-26 12:08:00|7080.2|7077.4|7079.2|7076.4|7080.2|7077.4|7079.2|7076.4|1
1629979690000|2021-08-26 12:08:10|7079.7|7076.9|7078.3|7075.5|7079.7|7076.9|7078.2|7075.4|5
1629979700000|2021-08-26 12:08:20|7078.2|7075.4|7077.7|7074.9|7078.7|7075.9|7077.2|7074.4|171
1629979710000|2021-08-26 12:08:30|7077.2|7074.4|7077.2|7074.4|7077.2|7074.4|7076.7|7073.9|1
1629979720000|2021-08-26 12:08:40|7076.3|7073.5|7074.7|7071.9|7076.8|7074|7074.2|7071.4|17
1629979730000|2021-08-26 12:08:50|7074.8|7072|7073.7|7070.9|7076.2|7073.4|7073.2|7070.4|8
1629979740000|2021-08-26 12:09:00|7074.2|7071.4|7074.7|7071.9|7074.7|7071.9|7073.3|7070.5|0
1629979750000|2021-08-26 12:09:10|7075.2|7072.4|7075.7|7072.9|7075.7|7072.9|7075.2|7072.4|9
1629979760000|2021-08-26 12:09:20|7075.3|7072.5|7074.2|7071.4|7075.3|7072.5|7074.2|7071.4|52
1629979770000|2021-08-26 12:09:30|7073.3|7070.5|7074.7|7071.9|7075.7|7072.9|7073.2|7070.4|7
1629979780000|2021-08-26 12:09:40|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7074.7|7071.9|19
1629979790000|2021-08-26 12:09:50|7075.7|7072.9|7075.7|7072.9|7077.2|7074.4|7075.7|7072.3|213
1629979800000|2021-08-26 12:10:00|7075.2|7072.4|7077.8|7075|7077.8|7075|7075.2|7072.4|31
1629979810000|2021-08-26 12:10:10|7077.3|7074.5|7078.2|7075.4|7079.7|7076.9|7077.2|7074.4|3
1629979820000|2021-08-26 12:10:20|7078.3|7075.5|7078.7|7075.9|7079.3|7076.5|7078.2|7075.4|13
1629979840000|2021-08-26 12:10:40|7078.8|7076|7076.3|7073.5|7078.8|7076|7076.2|7073.4|7
1629979850000|2021-08-26 12:10:50|7076.6|7073.8|7078.2|7075.4|7078.2|7075.4|7076.2|7073.4|1
1629979860000|2021-08-26 12:11:00|7078.1|7075.3|7077.1|7074.3|7078.8|7076|7077.1|7074.3|2
1629979870000|2021-08-26 12:11:10|7076.7|7073.9|7079.1|7076.3|7079.1|7076.3|7076.2|7073.4|5
1629979880000|2021-08-26 12:11:20|7079.3|7076.5|7080.3|7077.5|7080.3|7077.5|7079.3|7076.5|7
1629979890000|2021-08-26 12:11:30|7080.7|7077.9|7078.7|7075.9|7080.7|7077.9|7078.7|7075.9|4
1629979900000|2021-08-26 12:11:40|7079.2|7076.4|7079.3|7076.5|7079.3|7076.5|7079.2|7076.4|1
1629979910000|2021-08-26 12:11:50|7079.7|7076.9|7079.2|7076.4|7079.7|7076.9|7079.2|7076.4|1
1629979920000|2021-08-26 12:12:00|7079.1|7076.3|7078.2|7075.4|7079.1|7076.3|7078.1|7075.3|1
1629979930000|2021-08-26 12:12:10|7078.7|7075.9|7078.7|7075.9|7079.3|7076.5|7078.7|7075.9|2
1629979940000|2021-08-26 12:12:20|7078.2|7075.4|7074.7|7071.9|7079.2|7076.4|7071.8|7069|64
1629979950000|2021-08-26 12:12:30|7074.1|7071.3|7075.1|7072.3|7075.2|7072.4|7073.2|7070.4|20
1629979960000|2021-08-26 12:12:40|7075.2|7072.4|7075.7|7072.9|7075.7|7072.9|7074.2|7071.4|0
1629979970000|2021-08-26 12:12:50|7075.6|7072.8|7074.7|7071.9|7075.6|7072.8|7074.3|7071.5|0
1629979980000|2021-08-26 12:13:00|7073.4|7070.6|7074.7|7071.9|7074.8|7072|7073.3|7070.5|7
1629979990000|2021-08-26 12:13:10|7074.8|7072|7074.8|7072|7074.8|7072|7074.7|7071.9|0
1629980000000|2021-08-26 12:13:20|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|1
1629980010000|2021-08-26 12:13:30|7075.8|7073|7075.3|7072.5|7075.8|7073|7075.3|7072.5|0
1629980020000|2021-08-26 12:13:40|7075.7|7072.9|7075.7|7072.9|7075.8|7073|7075.7|7072.9|26
1629980030000|2021-08-26 12:13:50|7075.8|7073|7075.8|7073|7075.8|7073|7075.8|7073|0
1629980040000|2021-08-26 12:14:00|7076.3|7073.5|7077.8|7075|7077.8|7075|7076.3|7073.5|13
1629980050000|2021-08-26 12:14:10|7077.7|7074.9|7077.8|7075|7077.8|7075|7077.7|7074.9|15
1629980060000|2021-08-26 12:14:20|7078.3|7075.5|7077.2|7074.4|7078.3|7075.5|7077.2|7074.4|1
1629980070000|2021-08-26 12:14:30|7077.7|7074.9|7075.7|7072.9|7077.7|7074.9|7074.7|7071.9|9
1629980080000|2021-08-26 12:14:40|7075.2|7072.4|7074.2|7071.4|7075.7|7072.9|7073.7|7070.9|4
1629980090000|2021-08-26 12:14:50|7074.1|7071.3|7073.2|7070.4|7074.1|7071.3|7072.2|7069.4|6
1629980100000|2021-08-26 12:15:00|7073.7|7070.9|7073.6|7070.8|7075.2|7072.4|7073.2|7070.4|289
1629980110000|2021-08-26 12:15:10|7074.1|7071.3|7073.1|7070.3|7074.1|7071.3|7073.1|7070.3|4
1629980120000|2021-08-26 12:15:20|7073.6|7070.8|7073.1|7070.3|7073.6|7070.8|7073.1|7070.3|0
1629980130000|2021-08-26 12:15:30|7073|7070.2|7072.1|7069.3|7073|7070.2|7072|7069.2|5
1629980140000|2021-08-26 12:15:40|7072.6|7069.8|7072.6|7069.8|7073.1|7070.3|7072.1|7069.3|1
1629980150000|2021-08-26 12:15:50|7072.5|7069.7|7072.1|7069.3|7072.6|7069.8|7072.1|7069.3|1
1629980160000|2021-08-26 12:16:00|7071.6|7068.8|7072.1|7069.3|7072.1|7069.3|7071.2|7068.4|5
1629980170000|2021-08-26 12:16:10|7071.6|7068.8|7069.1|7066.3|7071.6|7068.8|7068|7065.2|20
1629980180000|2021-08-26 12:16:20|7069.6|7066.8|7069.6|7066.8|7070.1|7067.3|7069.1|7066.3|3
1629980190000|2021-08-26 12:16:30|7069.2|7066.4|7069.6|7066.8|7069.6|7066.8|7069|7066.2|10
1629980200000|2021-08-26 12:16:40|7070.1|7067.3|7071.1|7068.3|7071.6|7068.8|7070|7067.2|9
1629980210000|2021-08-26 12:16:50|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7071.6|7068.8|5
1629980220000|2021-08-26 12:17:00|7071.6|7068.8|7071.7|7068.9|7072.1|7069.3|7071.6|7068.8|2
1629980230000|2021-08-26 12:17:10|7072.1|7069.3|7072.1|7069.3|7073.1|7070.3|7071.6|7068.8|12
1629980240000|2021-08-26 12:17:20|7073|7070.2|7072.1|7069.3|7073.1|7070.3|7072.1|7069.3|5
1629980250000|2021-08-26 12:17:30|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|1
1629980260000|2021-08-26 12:17:40|||||||||1
1629980270000|2021-08-26 12:17:50|7072.7|7069.9|7072.6|7069.8|7072.7|7069.9|7072.6|7069.8|2
1629980280000|2021-08-26 12:18:00|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|0
1629980290000|2021-08-26 12:18:10|7072.6|7069.8|7072.1|7069.3|7072.6|7069.8|7072.1|7069.3|13
1629980300000|2021-08-26 12:18:20|7072.2|7069.4|7074.1|7071.3|7074.2|7071.4|7072.2|7069.4|27
1629980310000|2021-08-26 12:18:30|7073.7|7070.9|7073.7|7070.9|7074.2|7071.4|7073.7|7070.9|7
1629980320000|2021-08-26 12:18:40|7073.2|7070.4|7073.2|7070.4|7073.7|7070.9|7073.2|7070.4|66
1629980330000|2021-08-26 12:18:50|7073.1|7070.3|7071.7|7068.9|7073.1|7070.3|7071.6|7068.8|2
1629980340000|2021-08-26 12:19:00|7072.1|7069.3|7071.2|7068.4|7072.1|7069.3|7070.7|7067.9|11
1629980350000|2021-08-26 12:19:10|7071.1|7068.3|7071.2|7068.4|7071.2|7068.4|7071.1|7068.3|3
1629980360000|2021-08-26 12:19:20|7071.1|7068.3|7069.7|7066.9|7071.1|7068.3|7069.1|7066.3|7
1629980370000|2021-08-26 12:19:30|7070.2|7067.4|7070.7|7067.9|7071.2|7068.4|7069.7|7066.9|4
1629980380000|2021-08-26 12:19:40|7070.2|7067.4|7071.7|7068.9|7072.2|7069.4|7070.2|7067.4|4
1629980390000|2021-08-26 12:19:50|7071.2|7068.4|7069.1|7066.3|7071.2|7068.4|7069.1|7066.3|7
1629980400000|2021-08-26 12:20:00|7069.6|7066.8|7067.6|7064.8|7069.6|7066.8|7067.6|7064.3|32
1629980410000|2021-08-26 12:20:10|7067.1|7064.3|7066.1|7063.3|7067.1|7064.3|7063.1|7060.3|93
1629980420000|2021-08-26 12:20:20|7066.2|7063.4|7066.1|7063.3|7067.1|7064.3|7066.1|7063.3|6
1629980430000|2021-08-26 12:20:30|7066.2|7063.4|7065.2|7062.4|7066.2|7063.4|7065.1|7062.3|14
1629980440000|2021-08-26 12:20:40|7065.1|7062.3|7064.7|7061.9|7065.2|7062.4|7064.1|7061.3|13
1629980450000|2021-08-26 12:20:50|7065.1|7062.3|7066.7|7063.9|7067.2|7064.4|7065.1|7062.3|7
1629980460000|2021-08-26 12:21:00|7067.1|7064.3|7066.7|7063.9|7067.1|7064.3|7066.2|7063.4|0
1629980470000|2021-08-26 12:21:10|7067.2|7064.4|7066.7|7063.9|7067.2|7064.4|7066.2|7063.4|1
1629980480000|2021-08-26 12:21:20|7066.2|7063.4|7066.1|7063.3|7066.7|7063.9|7066.1|7063.3|3
1629980490000|2021-08-26 12:21:30|7065.2|7062.4|7066.2|7063.4|7066.6|7063.8|7065.1|7062.3|51
1629980500000|2021-08-26 12:21:40|7067.1|7064.3|7064.1|7061.3|7067.1|7064.3|7063.1|7060.3|25
1629980510000|2021-08-26 12:21:50|7064.6|7061.8|7063.1|7060.3|7064.6|7061.8|7063|7060.2|8
1629980520000|2021-08-26 12:22:00|7062.6|7059.8|7063.1|7060.3|7063.6|7060.8|7062.6|7059.8|5
1629980530000|2021-08-26 12:22:10|7063.6|7060.8|7064.6|7061.8|7065|7062.2|7063.6|7060.8|35
1629980540000|2021-08-26 12:22:20|7064.2|7061.4|7065.7|7062.9|7066.1|7063.3|7064.2|7061.4|2
1629980550000|2021-08-26 12:22:30|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|7065.1|7062.3|117
1629980560000|2021-08-26 12:22:40|7065.6|7062.8|7065.1|7062.3|7065.6|7062.8|7065.1|7062.3|1
1629980570000|2021-08-26 12:22:50|7064.2|7061.4|7064.6|7061.8|7065.1|7062.3|7064.2|7061.4|5
1629980580000|2021-08-26 12:23:00|7064.1|7061.3|7064.6|7061.8|7066.1|7063.3|7064.1|7061.3|20
1629980590000|2021-08-26 12:23:10|7064.7|7061.9|7066.6|7063.8|7066.6|7063.8|7064.7|7061.9|2
1629980600000|2021-08-26 12:23:20|7066.1|7063.3|7066.1|7063.3|7066.1|7063.3|7065.6|7062.8|3
1629980610000|2021-08-26 12:23:30|7067.1|7064.3|7066.6|7063.8|7067.1|7064.3|7066.1|7063.3|1
1629980620000|2021-08-26 12:23:40|7067.1|7064.3|7070.1|7067.3|7070.1|7067.3|7067.1|7064.3|2
1629980630000|2021-08-26 12:23:50|7070.6|7067.8|7072.6|7069.8|7073.1|7070.3|7070.6|7067.8|54
1629980640000|2021-08-26 12:24:00|7073.1|7070.3|7076.1|7073.3|7076.1|7073.3|7073.1|7070.3|70
1629980650000|2021-08-26 12:24:10|7077.1|7074.3|7076.6|7073.8|7077.1|7074.3|7076.1|7073.3|1
1629980660000|2021-08-26 12:24:20|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|7076.1|7073.3|0
1629980670000|2021-08-26 12:24:30|7076|7073.2|7076.1|7073.3|7076.6|7073.8|7075.1|7072.3|1
1629980680000|2021-08-26 12:24:40|7076.6|7073.8|7078.1|7075.3|7078.1|7075.3|7076.6|7073.8|1
1629980690000|2021-08-26 12:24:50|7077.6|7074.8|7079.1|7076.3|7079.1|7076.3|7077.1|7074.3|8
1629980700000|2021-08-26 12:25:00|7079.5|7076.7|7078.1|7075.3|7080.6|7077.8|7078|7075.2|15
1629980710000|2021-08-26 12:25:10|7077.2|7074.4|7076.1|7073.3|7077.2|7074.4|7075.2|7072.4|18
1629980720000|2021-08-26 12:25:20|7075.6|7072.8|7072.6|7069.8|7075.6|7072.8|7072.6|7069.8|52
1629980730000|2021-08-26 12:25:30|7072.1|7069.3|7074.5|7071.7|7075.1|7072.3|7072.1|7069.3|31
1629980740000|2021-08-26 12:25:40|7074.1|7071.3|7073.6|7070.8|7074.1|7071.3|7072.6|7069.8|10
1629980750000|2021-08-26 12:25:50|7074.1|7071.3|7073.6|7070.8|7074.6|7071.8|7073.1|7070.3|15
1629980760000|2021-08-26 12:26:00|7073.1|7070.3|7071.1|7068.3|7073.1|7070.3|7071.1|7068.3|19
1629980770000|2021-08-26 12:26:10|7070.6|7067.8|7071.1|7068.3|7071.1|7068.3|7070.6|7067.8|1
1629980780000|2021-08-26 12:26:20|7072.1|7069.3|7071.6|7068.8|7072.1|7069.3|7070.6|7067.8|20
1629980790000|2021-08-26 12:26:30|7071.1|7068.3|7070.7|7067.9|7071.1|7068.3|7070.1|7067.3|2
1629980800000|2021-08-26 12:26:40|7071.1|7068.3|7071.6|7068.8|7071.6|7068.8|7071.1|7068.3|0
1629980810000|2021-08-26 12:26:50|7071.1|7068.3|7072.6|7069.8|7072.6|7069.8|7071.1|7068.3|2
1629980820000|2021-08-26 12:27:00|7073.1|7070.3|7070.1|7067.3|7073.1|7070.3|7069.6|7066.8|8
1629980830000|2021-08-26 12:27:10|7070.6|7067.8|7071|7068.2|7071.1|7068.3|7070.6|7067.8|6
1629980840000|2021-08-26 12:27:20|7071.1|7068.3|7071.6|7068.8|7071.6|7068.8|7071|7068.2|4
1629980850000|2021-08-26 12:27:30|7072.1|7069.3|7072.1|7069.3|7072.6|7069.8|7072|7069.2|68
1629980860000|2021-08-26 12:27:40|7073.1|7070.3|7072.6|7069.8|7073.1|7070.3|7072.6|7069.8|2
1629980870000|2021-08-26 12:27:50|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|2
1629980880000|2021-08-26 12:28:00|7071.6|7068.8|7070.6|7067.8|7071.6|7068.8|7070.6|7067.8|21
1629980890000|2021-08-26 12:28:10|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|1
1629980900000|2021-08-26 12:28:20|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|7070.6|7067.8|0
1629980910000|2021-08-26 12:28:30|7070.1|7067.3|7070.6|7067.8|7070.6|7067.8|7070.1|7067.3|0
1629980920000|2021-08-26 12:28:40|7070.7|7067.9|7071.1|7068.3|7071.1|7068.3|7070.7|7067.9|3
1629980930000|2021-08-26 12:28:50|7071|7068.2|7071.1|7068.3|7071.1|7068.3|7070.5|7067.7|7
1629980940000|2021-08-26 12:29:00|7071.2|7068.4|7073.1|7070.3|7073.1|7070.3|7071.2|7068.4|9
1629980950000|2021-08-26 12:29:10|||||||||1
1629980960000|2021-08-26 12:29:20|7073|7070.2|7072.5|7069.7|7073|7070.2|7072.5|7069.7|2
1629980970000|2021-08-26 12:29:30|7072.1|7069.3|7071.6|7068.8|7072.1|7069.3|7071.1|7068.3|4
1629980980000|2021-08-26 12:29:40|7071.5|7068.7|7071.6|7068.8|7071.6|7068.8|7071|7068.2|7
1629981000000|2021-08-26 12:30:00|7070.6|7067.8|7071.6|7068.8|7071.6|7068.8|7070.6|7067.8|4
1629981010000|2021-08-26 12:30:10|7071.7|7068.9|7074.6|7071.8|7075.1|7072.3|7071.7|7068.9|4
1629981020000|2021-08-26 12:30:20|7074.1|7071.3|7074.6|7071.8|7074.6|7071.8|7074.1|7071.3|4
1629981030000|2021-08-26 12:30:30|7073.7|7070.9|7074.1|7071.3|7074.1|7071.3|7073.6|7070.8|4
1629981040000|2021-08-26 12:30:40|7074.6|7071.8|7074.6|7071.8|7075.6|7072.8|7073.1|7070.3|10
1629981050000|2021-08-26 12:30:50|7075.1|7072.3|7074.6|7071.8|7075.1|7072.3|7074.6|7071.8|7
1629981060000|2021-08-26 12:31:00|7074.1|7071.3|7062.1|7059.3|7075.1|7072.3|7061.6|7058.8|474
1629981070000|2021-08-26 12:31:10|7062|7059.2|7054.6|7051.8|7062|7059.2|7054.1|7051.3|162
1629981080000|2021-08-26 12:31:20|7055.1|7052.3|7065.6|7062.8|7070.1|7067.3|7054.6|7051.8|291
1629981090000|2021-08-26 12:31:30|7065.2|7062.4|7069.6|7066.8|7070.2|7067.4|7064.7|7061.9|66
1629981100000|2021-08-26 12:31:40|7068.7|7065.9|7070.7|7067.9|7070.7|7067.9|7068.1|7065.3|40
1629981110000|2021-08-26 12:31:50|7071.1|7068.3|7067.7|7064.9|7071.2|7068.4|7066.6|7063.8|21
1629981120000|2021-08-26 12:32:00|7068.2|7065.4|7067.7|7064.9|7069.7|7066.9|7067.6|7064.8|5
1629981130000|2021-08-26 12:32:10|7067.6|7064.8|7067.6|7064.8|7068.2|7065.4|7067.1|7064.3|2
1629981140000|2021-08-26 12:32:20|7067.1|7064.3|7068.2|7065.4|7068.2|7065.4|7065.7|7062.9|2
1629981150000|2021-08-26 12:32:30|7068.1|7065.3|7065.7|7062.9|7068.3|7065.4|7065.7|7062.3|7
1629981160000|2021-08-26 12:32:40|7066.2|7063.4|7068.1|7065.3|7068.1|7065.3|7066.2|7063.4|12
1629981170000|2021-08-26 12:32:50|7066.6|7063.8|7066.7|7063.9|7066.7|7063.9|7066.2|7063.4|0
1629981180000|2021-08-26 12:33:00|7066.2|7063.4|7065.2|7062.4|7066.2|7063.4|7064.1|7061.3|4
1629981190000|2021-08-26 12:33:10|7065.6|7062.8|7061|7058.2|7065.6|7062.8|7059.6|7056.8|25
1629981200000|2021-08-26 12:33:20|7061.5|7058.7|7063.5|7060.7|7063.5|7060.7|7061.5|7058.7|15
1629981210000|2021-08-26 12:33:30|7063|7060.2|7065.6|7062.8|7066.1|7063.3|7063|7060.2|14
1629981220000|2021-08-26 12:33:40|7065.5|7062.7|7065.6|7062.8|7066.1|7062.8|7064.5|7061.7|0
1629981230000|2021-08-26 12:33:50|7066|7063.2|7065.6|7062.8|7066|7063.2|7065.5|7062.7|0
1629981240000|2021-08-26 12:34:00|7065.5|7062.7|7067.2|7064.4|7068.1|7065.3|7065|7062.2|10
1629981250000|2021-08-26 12:34:10|7067.5|7064.7|7068.1|7065.3|7068.1|7065.3|7067.5|7064.7|5
1629981260000|2021-08-26 12:34:20|7068|7065.2|7067.1|7064.3|7068|7065.2|7067.1|7064.3|1
1629981270000|2021-08-26 12:34:30|7067.5|7064.7|7069.5|7066.7|7069.5|7066.7|7067.5|7064.7|80
1629981280000|2021-08-26 12:34:40|7068.1|7065.3|7073.1|7070.3|7073.1|7070.3|7068.1|7065.3|24
1629981290000|2021-08-26 12:34:50|7072.1|7069.3|7073.1|7070.3|7074.1|7071.3|7072|7069.2|44
1629981300000|2021-08-26 12:35:00|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|1
1629981310000|2021-08-26 12:35:10|7072.6|7069.8|7073.5|7070.7|7074|7071.2|7072.6|7069.8|4
1629981320000|2021-08-26 12:35:20|7073|7070.2|7075.7|7072.9|7076.2|7073.4|7072.5|7069.7|49
1629981330000|2021-08-26 12:35:30|7076.7|7073.9|7074.7|7071.9|7076.7|7073.9|7074.7|7071.9|18
1629981340000|2021-08-26 12:35:40|7073.2|7070.4|7071.7|7068.9|7074.1|7071.3|7071.6|7068.8|12
1629981350000|2021-08-26 12:35:50|7072.2|7069.4|7070.1|7067.3|7072.2|7069.4|7069.1|7066.3|28
1629981360000|2021-08-26 12:36:00|7070.2|7067.4|7067.6|7064.8|7070.5|7067.7|7067.6|7064.8|30
1629981370000|2021-08-26 12:36:10|7067.7|7064.9|7066.6|7063.8|7068.2|7065.4|7065.7|7062.9|20
1629981380000|2021-08-26 12:36:20|7066.7|7063.9|7061.1|7058.3|7066.7|7063.9|7060.5|7057.7|121
1629981390000|2021-08-26 12:36:30|7061.5|7058.7|7062.5|7059.7|7062.5|7059.7|7057.5|7054.7|69
1629981400000|2021-08-26 12:36:40|7061.5|7058.7|7062|7059.2|7062.5|7059.7|7061|7058.2|36
1629981410000|2021-08-26 12:36:50|7061.5|7058.7|7062.1|7059.3|7062.5|7059.7|7060.5|7057.7|6
1629981420000|2021-08-26 12:37:00|7062.5|7059.7|7061.5|7058.7|7062.5|7059.7|7061.5|7058.7|0
1629981430000|2021-08-26 12:37:10|7062|7059.2|7062|7059.2|7062|7059.2|7060.5|7057.7|8
1629981440000|2021-08-26 12:37:20|7062.1|7059.3|7064.5|7061.7|7065.5|7062.7|7062|7059.2|113
1629981450000|2021-08-26 12:37:30|7064|7061.2|7064.5|7061.7|7064.6|7061.8|7063.5|7060.7|1
1629981460000|2021-08-26 12:37:40|7064|7061.2|7063|7060.2|7064.5|7061.7|7063|7060.2|2
1629981470000|2021-08-26 12:37:50|7062.5|7059.7|7063.9|7061.1|7063.9|7061.1|7062.5|7059.7|0
1629981480000|2021-08-26 12:38:00|7063.5|7060.7|7064.1|7061.3|7064.1|7061.3|7062|7059.2|6
1629981490000|2021-08-26 12:38:10|7064|7061.2|7063.5|7060.7|7064|7061.2|7063|7060.2|1
1629981500000|2021-08-26 12:38:20|7064|7061.2|7062.5|7059.7|7064.1|7061.3|7062.5|7059.7|17
1629981510000|2021-08-26 12:38:30|7062.1|7059.3|7061.5|7058.7|7063|7060.2|7061.5|7058.7|4
1629981520000|2021-08-26 12:38:40|7061.6|7058.8|7061|7058.2|7061.6|7058.8|7061|7058.2|5
1629981530000|2021-08-26 12:38:50|7061.5|7058.7|7062.5|7059.7|7062.5|7059.7|7061|7058.2|15
1629981540000|2021-08-26 12:39:00|7062|7059.2|7064|7061.2|7064|7061.2|7062|7059.2|7
1629981550000|2021-08-26 12:39:10|7064.1|7061.3|7062.6|7059.8|7064.1|7061.3|7062|7059.2|2
1629981560000|2021-08-26 12:39:20|7063.1|7060.3|7065|7062.2|7065.6|7062.8|7063.1|7060.3|10
1629981570000|2021-08-26 12:39:30|7065.1|7062.3|7064|7061.2|7065.5|7062.7|7063|7060.2|14
1629981580000|2021-08-26 12:39:40|7064.1|7061.3|7065.5|7062.7|7066|7063.2|7064.1|7061.3|5
1629981590000|2021-08-26 12:39:50|7065.6|7062.8|7066.1|7063.3|7066.1|7063.3|7065.5|7062.7|0
1629981600000|2021-08-26 12:40:00|7066|7063.2|7066.5|7063.7|7066.5|7063.7|7064|7061.2|11
1629981610000|2021-08-26 12:40:10|7066|7063.2|7066.1|7063.3|7067.1|7064.3|7065.5|7062.7|13
1629981620000|2021-08-26 12:40:20|7066.5|7063.7|7064|7061.2|7066.5|7063.7|7064|7061.2|15
1629981630000|2021-08-26 12:40:30|7064.5|7061.7|7064|7061.2|7064.5|7061.7|7064|7061.2|5
1629981640000|2021-08-26 12:40:40|7063.5|7060.7|7062.5|7059.7|7063.5|7060.7|7062.1|7059.3|7
1629981650000|2021-08-26 12:40:50|7063|7060.2|7064|7061.2|7064.6|7061.8|7063|7060.2|18
1629981660000|2021-08-26 12:41:00|7064.1|7061.3|7064.5|7061.7|7065|7062.2|7064|7061.2|5
1629981670000|2021-08-26 12:41:10|7065|7062.2|7064.5|7061.7|7065.1|7062.3|7064.5|7061.7|3
1629981680000|2021-08-26 12:41:20|7063.5|7060.7|7061.5|7058.7|7063.5|7060.7|7061.5|7058.7|9
1629981690000|2021-08-26 12:41:30|7061|7058.2|7059|7056.2|7061|7058.2|7058|7055.2|21
1629981700000|2021-08-26 12:41:40|7058.5|7055.7|7059.6|7056.8|7060.5|7057.7|7058.5|7055.7|14
1629981710000|2021-08-26 12:41:50|7060|7057.2|7060.5|7057.7|7061.1|7058.2|7059.5|7056.7|42
1629981720000|2021-08-26 12:42:00|7060|7057.2|7060|7057.2|7060.1|7057.3|7059|7056.2|1
1629981730000|2021-08-26 12:42:10|7059.9|7057.1|7058.5|7055.7|7060|7057.2|7057|7054.2|14
1629981740000|2021-08-26 12:42:20|7058|7055.2|7059|7056.2|7059.9|7057.1|7058|7055.2|19
1629981750000|2021-08-26 12:42:30|7058.5|7055.7|7059.5|7056.7|7060|7057.2|7058.5|7055.7|2
1629981760000|2021-08-26 12:42:40|7060|7057.2|7063|7060.2|7064.1|7061.3|7060|7057.2|46
1629981770000|2021-08-26 12:42:50|7062.5|7059.7|7062.5|7059.7|7062.5|7059.7|7062|7059.2|0
1629981780000|2021-08-26 12:43:00|7062|7059.2|7063|7060.2|7063|7060.2|7061|7058.2|20
1629981790000|2021-08-26 12:43:10|7063.5|7060.7|7063.5|7060.7|7065|7062.2|7063|7060.2|5
1629981800000|2021-08-26 12:43:20|7064|7061.2|7065|7062.2|7066|7063.2|7063|7060.2|5
1629981810000|2021-08-26 12:43:30|7065.1|7062.3|7064.6|7061.8|7065.5|7062.7|7064.5|7061.7|4
1629981820000|2021-08-26 12:43:40|7064.5|7061.7|7062.5|7059.7|7064.6|7061.8|7062|7059.2|6
1629981830000|2021-08-26 12:43:50|7062|7059.2|7064.1|7061.3|7064.1|7061.3|7062|7059.2|9
1629981840000|2021-08-26 12:44:00|7064.5|7061.7|7061|7058.2|7064.5|7061.7|7061|7058.2|5
1629981850000|2021-08-26 12:44:10|7060.6|7057.8|7062.5|7059.7|7062.5|7059.7|7060.6|7057.8|4
1629981860000|2021-08-26 12:44:20|7062.1|7059.3|7060.6|7057.8|7062.1|7059.3|7060|7057.2|36
1629981870000|2021-08-26 12:44:30|7061.1|7058.3|7062.1|7059.3|7062.1|7059.3|7060.5|7057.7|0
1629981880000|2021-08-26 12:44:40|7062|7059.2|7063|7060.2|7064|7061.2|7061|7058.2|7
1629981890000|2021-08-26 12:44:50|7063.1|7060.3|7063.1|7060.3|7063.1|7060.3|7063|7060.2|4
1629981900000|2021-08-26 12:45:00|7063|7060.2|7064|7061.2|7064|7061.2|7063|7060.2|1
1629981910000|2021-08-26 12:45:10|7065.1|7062.3|7067|7064.2|7069|7066.2|7065.1|7062.3|71
1629981920000|2021-08-26 12:45:20|7066|7063.2|7066|7063.2|7066|7063.2|7065.5|7062.7|8
1629981930000|2021-08-26 12:45:30|7064.6|7061.8|7065.1|7062.3|7065.1|7062.3|7064.5|7061.7|6
1629981940000|2021-08-26 12:45:40|7066|7063.2|7067.1|7064.3|7067.1|7064.3|7066|7063.2|15
1629981950000|2021-08-26 12:45:50|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|0
1629981960000|2021-08-26 12:46:00|7067.4|7064.6|7067|7064.2|7067.5|7064.7|7066|7063.2|3
1629981970000|2021-08-26 12:46:10|7066.5|7063.7|7067.1|7064.3|7067.1|7064.3|7066.5|7063.7|1
1629981980000|2021-08-26 12:46:20|7068.1|7065.3|7067.6|7064.8|7068.1|7065.3|7067.6|7064.8|7
1629981990000|2021-08-26 12:46:30|7068|7065.2|7067.5|7064.7|7068.1|7065.3|7067|7064.2|2
1629982000000|2021-08-26 12:46:40|7067.6|7064.8|7067.1|7064.3|7068.5|7065.7|7067|7064.2|3
1629982010000|2021-08-26 12:46:50|7067|7064.2|7066.5|7063.7|7067.5|7064.7|7066.5|7063.7|2
1629982020000|2021-08-26 12:47:00|7066.6|7063.8|7067|7064.2|7067.1|7064.3|7066.6|7063.8|0
1629982030000|2021-08-26 12:47:10|7067.1|7064.3|7067|7064.2|7067.1|7064.3|7066.5|7063.7|3
1629982040000|2021-08-26 12:47:20|7067.1|7064.3|7068.1|7065.3|7068.1|7065.3|7067.1|7064.3|0
1629982050000|2021-08-26 12:47:30|7068.2|7065.4|7068|7065.2|7069.6|7066.8|7067.6|7064.8|5
1629982060000|2021-08-26 12:47:40|7067.5|7064.7|7067|7064.2|7067.5|7064.7|7066|7063.2|8
1629982070000|2021-08-26 12:47:50|7066.6|7063.8|7067|7064.2|7067|7064.2|7066.5|7063.7|3
1629982080000|2021-08-26 12:48:00|7067.1|7064.3|7065|7062.2|7067.5|7064.7|7064.6|7061.8|6
1629982090000|2021-08-26 12:48:10|7065.1|7062.3|7065.1|7062.3|7065.6|7062.8|7064.1|7061.3|0
1629982100000|2021-08-26 12:48:20|7065|7062.2|7063.5|7060.7|7065.1|7062.3|7063|7060.2|23
1629982110000|2021-08-26 12:48:30|7063.6|7060.8|7067|7064.2|7067.1|7064.3|7063.6|7060.8|2
1629982120000|2021-08-26 12:48:40|7066.5|7063.7|7067.5|7064.7|7067.5|7064.7|7066.5|7063.7|0
1629982130000|2021-08-26 12:48:50|7067.6|7064.8|7069.5|7066.7|7069.6|7066.8|7067.6|7064.8|2
1629982140000|2021-08-26 12:49:00|7069|7066.2|7068|7065.2|7069|7066.2|7067.1|7064.3|15
1629982150000|2021-08-26 12:49:10|7068.1|7065.3|7069.1|7066.3|7069.1|7066.3|7068.1|7065.3|1
1629982160000|2021-08-26 12:49:20|7070.1|7067.3|7069|7066.2|7071.1|7068.3|7069|7066.2|55
1629982170000|2021-08-26 12:49:30|7069.1|7066.3|7069.5|7066.7|7070|7067.2|7068.5|7065.7|12
1629982180000|2021-08-26 12:49:40|7069|7066.2|7069.1|7066.3|7069.5|7066.7|7069|7066.2|1
1629982190000|2021-08-26 12:49:50|7070.4|7067.6|7070|7067.2|7071|7068.2|7069.1|7066.3|15
1629982200000|2021-08-26 12:50:00|7069.1|7066.3|7070|7067.2|7070|7067.2|7068.5|7065.7|13
1629982210000|2021-08-26 12:50:10|7070.1|7067.3|7069|7066.2|7070.6|7067.8|7069|7066.2|10
1629982220000|2021-08-26 12:50:20|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|7069.1|7066.3|12
1629982230000|2021-08-26 12:50:30|7070|7067.2|7069.5|7066.7|7070|7067.2|7069|7066.2|3
1629982240000|2021-08-26 12:50:40|7070|7067.2|7069.2|7066.4|7070|7067.2|7069|7066.2|5
1629982250000|2021-08-26 12:50:50|7070.5|7067.7|7074|7071.2|7074.1|7071.3|7070|7067.2|25
1629982260000|2021-08-26 12:51:00|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074|7071.2|3
1629982270000|2021-08-26 12:51:10|7075|7072.2|7076|7073.2|7076.1|7073.3|7074.1|7071.3|41
1629982280000|2021-08-26 12:51:20|7076.1|7073.3|7075.1|7072.3|7076.1|7073.3|7075|7072.2|19
1629982290000|2021-08-26 12:51:30|7075|7072.2|7074.5|7071.7|7076.5|7073.7|7074.5|7071.7|21
1629982300000|2021-08-26 12:51:40|7075|7072.2|7076.1|7073.3|7077.5|7074.7|7074.5|7071.7|15
1629982310000|2021-08-26 12:51:50|7076.5|7073.7|7077|7074.2|7077.5|7074.7|7076|7073.2|7
1629982320000|2021-08-26 12:52:00|7076.5|7073.7|7076|7073.2|7077.6|7074.8|7076|7073.2|5
1629982330000|2021-08-26 12:52:10|7075.5|7072.7|7076.5|7073.7|7076.6|7073.8|7075.5|7072.7|3
1629982340000|2021-08-26 12:52:20|7076.1|7073.3|7078.1|7075.3|7078.5|7075.7|7075.6|7072.8|22
1629982350000|2021-08-26 12:52:30|7078.5|7075.7|7078|7075.2|7079|7076.2|7077.5|7074.7|17
1629982360000|2021-08-26 12:52:40|7077.9|7075.1|7078.9|7076.1|7079|7076.2|7077.5|7074.7|2
1629982370000|2021-08-26 12:52:50|7078|7075.2|7078.6|7075.8|7079|7076.2|7078|7075.2|2
1629982380000|2021-08-26 12:53:00|7079|7076.2|7078|7075.2|7079|7076.2|7078|7075.2|3
1629982390000|2021-08-26 12:53:10|7078.5|7075.7|7079|7076.2|7079.5|7076.7|7078.5|7075.7|2
1629982400000|2021-08-26 12:53:20|7079.1|7076.3|7078.5|7075.7|7081|7078.2|7078|7075.2|26
1629982410000|2021-08-26 12:53:30|7078.1|7075.3|7080.5|7077.7|7081|7078.2|7077|7074.2|13
1629982420000|2021-08-26 12:53:40|7080.1|7077.3|7082|7079.2|7082|7079.2|7080.1|7077.3|13
1629982430000|2021-08-26 12:53:50|7082.1|7079.3|7081|7078.2|7083|7080.2|7081|7078.2|12
1629982440000|2021-08-26 12:54:00|7080.1|7077.3|7080.5|7077.7|7080.5|7077.7|7080|7077.2|1
1629982450000|2021-08-26 12:54:10|7080|7077.2|7078.5|7075.7|7080|7077.2|7077|7074.2|25
1629982460000|2021-08-26 12:54:20|7078|7075.2|7079.1|7076.3|7079.1|7076.3|7078|7075.2|2
1629982470000|2021-08-26 12:54:30|7079.5|7076.7|7080.1|7077.3|7080.1|7077.3|7079.5|7076.7|4
1629982480000|2021-08-26 12:54:40|7080.5|7077.7|7080.1|7077.3|7082.1|7079.3|7078.1|7075.3|700
1629982490000|2021-08-26 12:54:50|7080.2|7077.4|7079.7|7076.9|7080.7|7077.9|7079.2|7076.4|271
1629982500000|2021-08-26 12:55:00|7080.1|7077.3|7080.2|7077.4|7083.2|7080.4|7080.1|7077.3|29
1629982510000|2021-08-26 12:55:10|7079.3|7076.5|7079.2|7076.4|7081.1|7078.3|7079.2|7076.4|11
1629982520000|2021-08-26 12:55:20|7079.1|7076.3|7079.2|7076.4|7079.2|7076.4|7079.1|7076.3|0
1629982530000|2021-08-26 12:55:30|7080.1|7077.3|7078.1|7075.3|7080.1|7077.3|7077.2|7074.4|5
1629982540000|2021-08-26 12:55:40|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7077.2|7074.4|2
1629982550000|2021-08-26 12:55:50|7078.1|7075.3|7077.2|7074.4|7078.2|7075.4|7077.2|7074.4|6
1629982560000|2021-08-26 12:56:00|7075.7|7072.9|7070.1|7067.3|7075.7|7072.9|7070.1|7067.3|57
1629982570000|2021-08-26 12:56:10|7070.6|7067.8|7073.6|7070.8|7074.1|7071.3|7070.1|7067.3|4
1629982580000|2021-08-26 12:56:20|7073.2|7070.4|7073.7|7070.9|7074.2|7071.4|7073.2|7070.4|36
1629982590000|2021-08-26 12:56:30|7073.2|7070.4|7072.7|7069.9|7073.2|7070.4|7072.2|7069.4|8
1629982600000|2021-08-26 12:56:40|7072.2|7069.4|7071.7|7068.9|7073.2|7070.4|7071.2|7068.4|146
1629982610000|2021-08-26 12:56:50|7072.2|7069.4|7068.7|7065.9|7072.2|7069.4|7068.7|7065.9|74
1629982620000|2021-08-26 12:57:00|7069.2|7066.4|7069.2|7066.4|7069.2|7066.4|7067.2|7064.4|9
1629982630000|2021-08-26 12:57:10|7068.7|7065.9|7068.7|7065.9|7069.7|7066.9|7068.7|7065.9|0
1629982640000|2021-08-26 12:57:20|7069.2|7066.4|7071.2|7068.4|7071.2|7068.4|7069.2|7066.4|11
1629982650000|2021-08-26 12:57:30|7071.7|7068.9|7071.2|7068.4|7072.2|7069.4|7071.2|7068.4|0
1629982660000|2021-08-26 12:57:40|7071.1|7068.3|7071.1|7068.3|7071.2|7068.4|7070.2|7067.4|11
1629982670000|2021-08-26 12:57:50|7070.2|7067.4|7070.2|7067.4|7070.2|7067.4|7069.7|7066.9|0
1629982680000|2021-08-26 12:58:00|7070.3|7067.5|7071.7|7068.9|7071.7|7068.9|7070.3|7067.5|1
1629982690000|2021-08-26 12:58:10|7072.2|7069.4|7071.2|7068.4|7072.2|7069.4|7071.2|7068.4|5
1629982700000|2021-08-26 12:58:20|7070.2|7067.4|7070.7|7067.9|7070.7|7067.9|7070.2|7067.4|3
1629982710000|2021-08-26 12:58:30|7070.2|7067.4|7069.7|7066.9|7070.2|7067.4|7068.7|7065.9|4
1629982720000|2021-08-26 12:58:40|7069.2|7066.4|7068.2|7065.4|7069.2|7066.4|7068.2|7065.4|1
1629982730000|2021-08-26 12:58:50|7067.7|7064.9|7066.2|7063.4|7067.7|7064.9|7065.3|7062.5|14
1629982740000|2021-08-26 12:59:00|7066.7|7063.9|7072.2|7069.4|7072.2|7069.4|7066.7|7063.9|33
1629982750000|2021-08-26 12:59:10|7072.3|7069.5|7073.2|7070.4|7074.3|7071.5|7072.3|7069.5|2
1629982760000|2021-08-26 12:59:20|7073.3|7070.5|7072.7|7069.9|7073.3|7070.5|7072.2|7069.4|8
1629982770000|2021-08-26 12:59:30|7071.8|7069|7073.2|7070.4|7073.7|7070.9|7071.2|7068.4|10
1629982780000|2021-08-26 12:59:40|7073.3|7070.5|7071.7|7068.9|7073.8|7071|7071.7|7068.9|45
1629982790000|2021-08-26 12:59:50|7071.2|7068.4|7073.7|7070.9|7074.2|7071.4|7071.2|7068.4|30
1629982800000|2021-08-26 13:00:00|7072.7|7069.9|7071.2|7068.4|7078.2|7075.4|7071.2|7068.4|117
1629982810000|2021-08-26 13:00:10|7070.7|7067.9|7075.7|7072.9|7075.8|7073|7070.7|7067.9|19
1629982820000|2021-08-26 13:00:20|7076.2|7073.4|7078.7|7075.9|7080.3|7077.5|7076.2|7073.4|63
1629982830000|2021-08-26 13:00:30|7077.7|7074.9|7080.3|7077.5|7081.3|7078.5|7077.7|7074.9|21
1629982840000|2021-08-26 13:00:40|7080.2|7077.4|7081.2|7078.4|7082.7|7079.9|7079.8|7077|22
1629982850000|2021-08-26 13:00:50|7080.7|7077.9|7079.7|7076.9|7080.7|7077.9|7078.7|7075.9|8
1629982860000|2021-08-26 13:01:00|7079.8|7077|7085.3|7082.5|7085.3|7082.5|7079.2|7076.4|87
1629982870000|2021-08-26 13:01:10|7085.8|7083|7081.8|7079|7086.3|7083.5|7081.8|7079|21
1629982880000|2021-08-26 13:01:20|7082.3|7079.5|7081.3|7078.5|7082.3|7079.5|7079.7|7076.9|31
1629982890000|2021-08-26 13:01:30|7081.7|7078.9|7081.2|7078.4|7081.8|7079|7080.2|7077.4|8
1629982900000|2021-08-26 13:01:40|7080.7|7077.9|7079.7|7076.9|7080.7|7077.9|7077.8|7075|29
1629982910000|2021-08-26 13:01:50|7079.8|7077|7077.2|7074.4|7079.8|7077|7076.7|7073.9|59
1629982920000|2021-08-26 13:02:00|7077.3|7074.5|7069.3|7066.5|7078.2|7075.4|7068.7|7065.9|44
1629982930000|2021-08-26 13:02:10|7069.2|7066.4|7072.2|7069.4|7074.1|7071.3|7069.2|7066.4|33
1629982940000|2021-08-26 13:02:20|7072.3|7069.5|7072.7|7069.9|7073.7|7070.9|7071.2|7068.4|15
1629982950000|2021-08-26 13:02:30|7072.8|7070|7071.2|7068.4|7072.8|7070|7070.2|7067.4|7
1629982960000|2021-08-26 13:02:40|7071.3|7068.5|7070.7|7067.9|7071.3|7068.5|7069.8|7067|10
1629982970000|2021-08-26 13:02:50|7070.2|7067.4|7072.7|7069.9|7074.6|7071.8|7069.7|7066.9|17
1629982980000|2021-08-26 13:03:00|7072.3|7069.5|7072.7|7069.9|7072.7|7069.9|7071.1|7068.3|4
1629982990000|2021-08-26 13:03:10|7072.6|7069.8|7072.8|7070|7072.8|7070|7069.8|7067|6
1629983000000|2021-08-26 13:03:20|7073.1|7070.3|7070.6|7067.8|7073.1|7070.3|7070.2|7067.4|14
1629983010000|2021-08-26 13:03:30|7070.2|7067.4|7070.3|7067.5|7071.8|7069|7069.7|7066.9|8
1629983020000|2021-08-26 13:03:40|7070.7|7067.9|7072.2|7069.4|7072.3|7069.5|7070.7|7067.9|1
1629983030000|2021-08-26 13:03:50|7072.1|7069.3|7074.1|7071.3|7074.7|7071.9|7070.8|7068|5
1629983040000|2021-08-26 13:04:00|7073.7|7070.9|7071.7|7068.9|7074.7|7071.9|7071.7|7068.9|57
1629983050000|2021-08-26 13:04:10|7071.6|7068.8|7072.1|7069.3|7072.1|7069.3|7069.7|7066.9|113
1629983060000|2021-08-26 13:04:20|7071.3|7068.5|7071.6|7068.8|7072.6|7069.8|7070.7|7067.9|3
1629983070000|2021-08-26 13:04:30|7071.7|7068.9|7072.1|7069.3|7073.2|7070.4|7071.7|7068.9|5
1629983080000|2021-08-26 13:04:40|7071.7|7068.9|7072.2|7069.4|7073.7|7070.9|7071.2|7068.4|8
1629983090000|2021-08-26 13:04:50|7073.2|7070.4|7073.7|7070.9|7075.3|7072.5|7073.1|7070.3|12
1629983100000|2021-08-26 13:05:00|7073.6|7070.8|7072.6|7069.8|7076.1|7073.3|7071.1|7068.3|3
1629983110000|2021-08-26 13:05:10|7073.1|7070.3|7075.2|7072.4|7075.2|7072.4|7072.6|7069.8|14
1629983120000|2021-08-26 13:05:20|7074.6|7071.8|7077.1|7074.3|7077.3|7074.5|7073.6|7070.8|223
1629983130000|2021-08-26 13:05:30|7077.3|7074.5|7078.7|7075.9|7078.7|7075.9|7075.7|7072.9|27
1629983140000|2021-08-26 13:05:40|7079.1|7076.3|7078.8|7076|7079.4|7076.6|7077.7|7074.9|391
1629983150000|2021-08-26 13:05:50|7079.8|7077|7082.2|7079.4|7082.4|7079.6|7079.8|7077|18
1629983160000|2021-08-26 13:06:00|7082.3|7079.5|7083.2|7080.4|7083.2|7080.4|7080.4|7077.6|14
1629983170000|2021-08-26 13:06:10|7083.3|7080.5|7084.2|7081.4|7084.8|7082|7082.3|7079.5|19
1629983180000|2021-08-26 13:06:20|7084.3|7081.5|7082.2|7079.4|7085.2|7082.4|7081.3|7078.5|23
1629983190000|2021-08-26 13:06:30|7081.7|7078.9|7082.4|7079.6|7082.8|7080|7080.7|7077.9|6
1629983200000|2021-08-26 13:06:40|7082.7|7079.9|7082.7|7079.9|7083.2|7080.4|7082.3|7079.5|22
1629983210000|2021-08-26 13:06:50|7082.2|7079.4|7081.2|7078.4|7082.2|7079.4|7079.2|7076.4|15
1629983220000|2021-08-26 13:07:00|7080.7|7077.9|7082.4|7079.6|7082.8|7080|7079.7|7076.9|21
1629983230000|2021-08-26 13:07:10|7082.7|7079.9|7082.8|7080|7083.2|7080.4|7081.7|7078.9|4
1629983240000|2021-08-26 13:07:20|7082.4|7079.6|7083.7|7080.9|7085.8|7083|7082.2|7079.4|21
1629983250000|2021-08-26 13:07:30|7083.3|7080.5|7083.2|7080.4|7083.8|7081|7083.2|7080.4|3
1629983260000|2021-08-26 13:07:40|7082.4|7079.6|7082.2|7079.4|7083.8|7081|7082.2|7079.4|11
1629983270000|2021-08-26 13:07:50|7081.2|7078.4|7081.4|7078.6|7082.4|7079.6|7080.7|7077.9|36
1629983280000|2021-08-26 13:08:00|7081.2|7078.4|7082.4|7079.6|7082.4|7079.6|7080.2|7077.4|33
1629983290000|2021-08-26 13:08:10|7083.2|7080.4|7082.3|7079.5|7083.3|7080.5|7082.3|7079.5|8
1629983300000|2021-08-26 13:08:20|7082.2|7079.4|7082.3|7079.5|7082.3|7079.5|7080.7|7077.9|66
1629983310000|2021-08-26 13:08:30|7082.2|7079.4|7080.3|7077.5|7082.3|7079.5|7080.2|7077.4|5
1629983320000|2021-08-26 13:08:40|7079.4|7076.6|7079.3|7076.5|7079.4|7076.6|7077.4|7074.6|14
1629983330000|2021-08-26 13:08:50|7078.8|7076|7079.3|7076.5|7079.3|7076.5|7078.2|7075.4|17
1629983340000|2021-08-26 13:09:00|7079.2|7076.4|7082.7|7079.9|7083.2|7080.4|7079.2|7076.4|12
1629983350000|2021-08-26 13:09:10|7082.3|7079.5|7081.3|7078.5|7082.8|7080|7080.8|7078|8
1629983360000|2021-08-26 13:09:20|7082.3|7079.5|7084.2|7081.4|7084.2|7081.4|7082.2|7079.4|8
1629983370000|2021-08-26 13:09:30|7083.7|7080.9|7082.8|7080|7083.8|7081|7081.8|7079|9
1629983380000|2021-08-26 13:09:40|7083.2|7080.4|7082.8|7080|7083.8|7081|7082.7|7079.9|5
1629983390000|2021-08-26 13:09:50|7082.2|7079.4|7081.3|7078.5|7082.2|7079.4|7080.3|7077.5|3
1629983400000|2021-08-26 13:10:00|7081.8|7079|7082.2|7079.4|7082.3|7079.5|7081.2|7078.4|2
1629983410000|2021-08-26 13:10:10|7081.2|7078.4|7081.2|7078.4|7081.7|7078.9|7080.3|7077.5|6
1629983420000|2021-08-26 13:10:20|7080.7|7077.9|7083.8|7081|7083.8|7081|7080.7|7077.9|5
1629983430000|2021-08-26 13:10:30|7083.7|7080.9|7083.2|7080.4|7083.7|7080.9|7082.7|7079.9|6
1629983440000|2021-08-26 13:10:40|7082.8|7080|7085.2|7082.4|7085.3|7082.5|7082.8|7080|3
1629983450000|2021-08-26 13:10:50|7085.3|7082.5|7086.2|7083.4|7087.3|7084.5|7085.3|7082.5|14
1629983460000|2021-08-26 13:11:00|7085.8|7083|7086.3|7083.5|7087.3|7084.5|7085.8|7083|20
1629983470000|2021-08-26 13:11:10|7086.2|7083.4|7084.8|7082|7086.3|7083.5|7084.8|7082|3
1629983480000|2021-08-26 13:11:20|7085.3|7082.5|7085.8|7083|7086.3|7083.5|7085.2|7082.4|2
1629983490000|2021-08-26 13:11:30|7085.7|7082.9|7085.2|7082.4|7085.8|7083|7085.2|7082.4|51
1629983500000|2021-08-26 13:11:40|7085.3|7082.5|7085.3|7082.5|7085.8|7083|7084.8|7082|5
1629983510000|2021-08-26 13:11:50|7085.2|7082.4|7086.2|7083.4|7086.3|7083.5|7085.2|7082.4|8
1629983520000|2021-08-26 13:12:00|7085.8|7083|7084.2|7081.4|7086.3|7083.5|7083.3|7080.5|91
1629983530000|2021-08-26 13:12:10|7084.3|7081.5|7085.3|7082.5|7085.3|7082.5|7084.3|7081.5|32
1629983540000|2021-08-26 13:12:20|7085.2|7082.4|7084.7|7081.9|7086.2|7083.4|7084.7|7081.9|9
1629983550000|2021-08-26 13:12:30|7084.8|7082|7084.2|7081.4|7085.7|7082.9|7084.2|7081.4|9
1629983560000|2021-08-26 13:12:40|7084.7|7081.9|7086.3|7083.5|7086.3|7083.5|7084.2|7081.4|79
1629983570000|2021-08-26 13:12:50|7085.8|7083|7085.7|7082.9|7086.3|7083.5|7085.2|7082.4|4
1629983580000|2021-08-26 13:13:00|7085.8|7083|7082.8|7080|7085.8|7083|7082.2|7079.4|5
1629983590000|2021-08-26 13:13:10|7083.3|7080.5|7084.3|7081.5|7084.3|7081.5|7083.3|7080.5|2
1629983600000|2021-08-26 13:13:20|7084.8|7082|7084.2|7081.4|7085.2|7082.4|7084.2|7081.4|0
1629983610000|2021-08-26 13:13:30|7083.7|7080.9|7081.7|7078.9|7083.7|7080.9|7081.2|7078.4|11
1629983620000|2021-08-26 13:13:40|7081.2|7078.4|7081.3|7078.5|7081.3|7078.5|7079.7|7076.9|6
1629983630000|2021-08-26 13:13:50|7080.8|7078|7080.2|7077.4|7081.3|7078.5|7079.8|7077|1
1629983640000|2021-08-26 13:14:00|7079.8|7077|7081.3|7078.5|7081.3|7078.5|7079.2|7076.4|22
1629983650000|2021-08-26 13:14:10|7081.2|7078.4|7079.2|7076.4|7081.2|7078.4|7079.2|7076.4|12
1629983660000|2021-08-26 13:14:20|7079.3|7076.5|7079.3|7076.5|7079.3|7076.5|7077.7|7074.9|21
1629983670000|2021-08-26 13:14:30|7080.2|7077.4|7079.3|7076.5|7080.7|7077.9|7079.2|7076.4|2
1629983680000|2021-08-26 13:14:40|7079.2|7076.4|7080.2|7077.4|7080.3|7077.5|7079.2|7076.4|5
1629983690000|2021-08-26 13:14:50|7080.3|7077.5|7080.2|7077.4|7080.7|7077.9|7080.2|7077.4|24
1629983700000|2021-08-26 13:15:00|7080.3|7077.5|7077.2|7074.4|7080.3|7077.5|7077.2|7074.4|32
1629983710000|2021-08-26 13:15:10|7077.3|7074.5|7079.3|7076.5|7079.7|7076.9|7077.3|7074.5|2
1629983720000|2021-08-26 13:15:20|7080.3|7077.5|7077.7|7074.9|7080.3|7077.5|7077.7|7074.9|2
1629983730000|2021-08-26 13:15:30|7077.8|7075|7078.3|7075.5|7079.2|7076.4|7077.8|7075|5
1629983740000|2021-08-26 13:15:40|7077.8|7075|7078.2|7075.4|7079.2|7076.4|7077.3|7074.5|2
1629983750000|2021-08-26 13:15:50|7077.7|7074.9|7077.2|7074.4|7077.8|7075|7075.3|7072.5|19
1629983760000|2021-08-26 13:16:00|7076.3|7073.5|7078.2|7075.4|7078.2|7075.4|7076.2|7073.4|82
1629983770000|2021-08-26 13:16:10|7078.3|7075.5|7078.7|7075.9|7078.8|7076|7078.2|7075.4|25
1629983780000|2021-08-26 13:16:20|7079.2|7076.4|7073.6|7070.8|7080.2|7077.4|7073.6|7070.8|27
1629983790000|2021-08-26 13:16:30|7073.2|7070.4|7071.2|7068.4|7073.2|7070.4|7071.1|7068.3|53
1629983800000|2021-08-26 13:16:40|7071.3|7068.5|7069.7|7066.9|7071.7|7068.9|7068.3|7065.5|21
1629983810000|2021-08-26 13:16:50|7069.6|7066.8|7070.7|7067.9|7070.7|7067.9|7067.7|7064.9|16
1629983820000|2021-08-26 13:17:00|7070.2|7067.4|7069.2|7066.4|7070.2|7067.4|7069.2|7066.4|3
1629983830000|2021-08-26 13:17:10|7069.3|7066.5|7068.2|7065.4|7071.2|7068.4|7068.2|7065.4|4
1629983840000|2021-08-26 13:17:20|7067.7|7064.9|7064.3|7061.5|7067.7|7064.9|7064.2|7061.4|26
1629983850000|2021-08-26 13:17:30|7064.7|7061.9|7062.2|7059.4|7064.7|7061.9|7062.2|7059.4|19
1629983860000|2021-08-26 13:17:40|7063.2|7060.4|7066.2|7063.4|7066.2|7063.4|7063.2|7060.4|8
1629983870000|2021-08-26 13:17:50|7065.7|7062.9|7064.2|7061.4|7065.7|7062.9|7063.2|7060.4|73
1629983880000|2021-08-26 13:18:00|7064.3|7061.5|7065.7|7062.9|7067.2|7064.4|7064.3|7061.5|15
1629983890000|2021-08-26 13:18:10|7065.3|7062.5|7065.7|7062.9|7066.2|7063.4|7064.3|7061.5|3
1629983900000|2021-08-26 13:18:20|7065.2|7062.4|7064.7|7061.9|7065.7|7062.9|7064.7|7061.9|6
1629983910000|2021-08-26 13:18:30|7064.8|7062|7065.3|7062.5|7066.2|7063.4|7064.8|7062|65
1629983920000|2021-08-26 13:18:40|7065.7|7062.9|7066.2|7063.4|7066.3|7063.5|7065.2|7062.4|35
1629983930000|2021-08-26 13:18:50|7065.7|7062.9|7062.7|7059.9|7065.7|7062.9|7062.2|7059.4|27
1629983940000|2021-08-26 13:19:00|7063.2|7060.4|7063.1|7060.3|7064.2|7061.4|7063.1|7059.3|29
1629983950000|2021-08-26 13:19:10|7062.7|7059.9|7061.7|7058.9|7064.2|7061.4|7061.7|7058.9|7
1629983960000|2021-08-26 13:19:20|7061.2|7058.4|7062.7|7059.9|7063.2|7060.4|7061.2|7058.4|3
1629983970000|2021-08-26 13:19:30|7062.2|7059.4|7060.3|7057.5|7062.2|7059.4|7058.8|7056|311
1629983980000|2021-08-26 13:19:40|7060.2|7057.4|7058.3|7055.5|7060.3|7057.5|7057.2|7054.4|55
1629983990000|2021-08-26 13:19:50|7058.8|7056|7059.3|7056.5|7059.8|7057|7058.8|7056|19
1629984000000|2021-08-26 13:20:00|7060.2|7057.4|7069.8|7067|7072.7|7069.9|7059.2|7056.4|85
1629984010000|2021-08-26 13:20:10|7069.3|7066.5|7067.3|7064.5|7069.3|7066.5|7066.8|7064|12
1629984020000|2021-08-26 13:20:20|7068.3|7065.5|7068.8|7066|7068.8|7066|7067.8|7065|18
1629984030000|2021-08-26 13:20:30|7068.3|7065.5|7069.2|7066.4|7069.3|7066.5|7067.3|7064.5|39
1629984040000|2021-08-26 13:20:40|7068.8|7066|7063.2|7060.4|7068.8|7066|7063.2|7060.4|21
1629984050000|2021-08-26 13:20:50|7062.8|7060|7064.3|7061.5|7064.9|7062|7062.3|7059.4|227
1629984060000|2021-08-26 13:21:00|7063.9|7061.1|7065.8|7063|7066.3|7063.5|7061.8|7059|55
1629984070000|2021-08-26 13:21:10|7065.3|7062.5|7064.3|7061.5|7065.3|7062.5|7063.3|7060.5|45
1629984080000|2021-08-26 13:21:20|7064.7|7061.9|7066.3|7063.5|7066.8|7064|7064.7|7061.9|100
1629984090000|2021-08-26 13:21:30|7065.8|7063|7067.8|7065|7068.8|7066|7065.8|7063|308
1629984100000|2021-08-26 13:21:40|7066.8|7064|7062.8|7060|7067.3|7064.5|7062.8|7060|115
1629984110000|2021-08-26 13:21:50|7062.7|7059.9|7053.3|7050.5|7062.7|7059.9|7052.8|7050|193
1629984120000|2021-08-26 13:22:00|7052.9|7050.1|7045.9|7043.1|7053.4|7050.6|7044.5|7041.7|102
1629984130000|2021-08-26 13:22:10|7045.4|7042.6|7046.4|7043.6|7048.4|7045.6|7043.4|7040.6|81
1629984140000|2021-08-26 13:22:20|7046.3|7043.5|7046.4|7043.6|7046.9|7044.1|7043.3|7040.5|110
1629984150000|2021-08-26 13:22:30|7045.9|7043.1|7048.9|7046.1|7050.4|7047.6|7045.9|7043.1|158
1629984160000|2021-08-26 13:22:40|7049.4|7046.6|7047.9|7045.1|7050.9|7048.1|7047.9|7045.1|5
1629984170000|2021-08-26 13:22:50|7047.5|7044.7|7046.4|7043.6|7048.4|7045.6|7046|7043.2|2
1629984180000|2021-08-26 13:23:00|7045.9|7043.1|7046.9|7044.1|7046.9|7044.1|7045.4|7042.6|5
1629984190000|2021-08-26 13:23:10|7046.8|7044|7038.4|7035.6|7046.8|7044|7037.5|7034.7|244
1629984200000|2021-08-26 13:23:20|7038.5|7035.7|7035.5|7032.7|7039.5|7036.7|7034.4|7031.6|52
1629984210000|2021-08-26 13:23:30|7035.4|7032.6|7035|7032.2|7038|7035.2|7033.5|7030.7|178
1629984220000|2021-08-26 13:23:40|7035.4|7032.6|7036|7033.2|7037|7034.2|7035|7032.2|13
1629984230000|2021-08-26 13:23:50|7037|7034.2|7039.5|7036.7|7041.4|7038.6|7033.5|7030.7|677
1629984240000|2021-08-26 13:24:00|7040|7037.2|7046.5|7043.7|7047.6|7043.7|7038.5|7035.7|183
1629984250000|2021-08-26 13:24:10|7046|7043.2|7048.5|7045.7|7048.5|7045.7|7044|7041.2|106
1629984260000|2021-08-26 13:24:20|7048|7045.2|7044.5|7041.7|7048|7045.2|7044.5|7041.7|14
1629984270000|2021-08-26 13:24:30|7043.5|7040.7|7046.6|7043.8|7046.7|7043.9|7043.5|7040.7|927
1629984280000|2021-08-26 13:24:40|7046.2|7043.4|7044.7|7041.9|7046.7|7043.9|7044.6|7041.8|157
1629984290000|2021-08-26 13:24:50|7045.2|7042.4|7044.7|7041.9|7045.7|7042.9|7044.2|7041.4|75
1629984300000|2021-08-26 13:25:00|7045.2|7042.4|7051.7|7048.9|7053.7|7050.9|7044.7|7041.9|80
1629984310000|2021-08-26 13:25:10|7052.2|7049.4|7050.7|7047.9|7053.2|7050.4|7050.2|7047.4|12
1629984320000|2021-08-26 13:25:20|7050.6|7047.8|7051.7|7048.9|7051.7|7048.9|7049.7|7046.9|74
1629984330000|2021-08-26 13:25:30|7051.8|7049|7054.2|7051.4|7055.7|7052.9|7051.8|7049|51
1629984340000|2021-08-26 13:25:40|7054.7|7051.9|7052.7|7049.9|7054.7|7051.9|7052.7|7049.9|17
1629984350000|2021-08-26 13:25:50|7053.7|7050.9|7055.7|7052.9|7055.7|7052.9|7053.7|7050.9|5
1629984360000|2021-08-26 13:26:00|7055.6|7052.8|7055.7|7052.9|7055.7|7052.9|7053.7|7050.9|74
1629984370000|2021-08-26 13:26:10|7056.7|7053.9|7054.7|7051.9|7056.7|7053.9|7054.6|7051.8|2
1629984380000|2021-08-26 13:26:20|7055.2|7052.4|7053.7|7050.9|7055.7|7052.9|7053.7|7050.9|438
1629984390000|2021-08-26 13:26:30|7054.2|7051.4|7053.7|7050.9|7054.7|7051.9|7053.7|7050.9|122
1629984400000|2021-08-26 13:26:40|7053.2|7050.4|7054.2|7051.4|7054.2|7051.4|7052.7|7049.9|1
1629984410000|2021-08-26 13:26:50|7053.7|7050.9|7054.2|7051.4|7054.2|7051.4|7053.7|7050.9|31
1629984420000|2021-08-26 13:27:00|7053.7|7050.9|7047.7|7044.9|7053.7|7050.9|7046.7|7043.9|32
1629984430000|2021-08-26 13:27:10|7048.2|7045.4|7052.3|7049.5|7052.3|7049.5|7048.2|7045.4|109
1629984440000|2021-08-26 13:27:20|7052.7|7049.9|7052.7|7049.9|7053.2|7050.4|7051.2|7048.4|115
1629984450000|2021-08-26 13:27:30|7053.2|7050.4|7054.1|7051.3|7054.7|7051.9|7052.7|7049.9|91
1629984460000|2021-08-26 13:27:40|7053.6|7050.8|7054.7|7051.9|7055.2|7052.4|7053.6|7050.8|109
1629984470000|2021-08-26 13:27:50|7054.6|7051.8|7053.2|7050.4|7055.2|7052.4|7052.7|7049.9|162
1629984480000|2021-08-26 13:28:00|7052.7|7049.9|7051.8|7049|7055.2|7052.4|7051.8|7049|157
1629984490000|2021-08-26 13:28:10|7052.2|7049.4|7053.7|7050.9|7054.7|7051.9|7052.2|7049.4|106
1629984500000|2021-08-26 13:28:20|7053.6|7050.8|7053.7|7050.9|7054.6|7051.8|7052.7|7049.9|0
1629984510000|2021-08-26 13:28:30|7054.2|7051.4|7051.2|7048.4|7055.7|7052.9|7051.2|7048.4|7
1629984520000|2021-08-26 13:28:40|7051.7|7048.9|7052.7|7049.9|7053.2|7050.4|7050.7|7047.9|31
1629984530000|2021-08-26 13:28:50|7052.8|7050|7052.7|7049.9|7053.7|7050.9|7052.2|7049.4|1
1629984540000|2021-08-26 13:29:00|7052.2|7049.4|7055.7|7052.9|7057.7|7054.9|7052.2|7049.4|96
1629984550000|2021-08-26 13:29:10|7055.2|7052.4|7057.2|7054.4|7057.6|7054.8|7055.2|7052.4|3
1629984560000|2021-08-26 13:29:20|7057.6|7054.8|7062.7|7059.9|7063.2|7060.4|7057.6|7054.8|13
1629984570000|2021-08-26 13:29:30|7062.8|7060|7062.7|7059.9|7063.6|7060.8|7060.7|7057.9|89
1629984580000|2021-08-26 13:29:40|7062.6|7059.8|7061.7|7058.9|7063.7|7060.9|7060.7|7057.9|6
1629984590000|2021-08-26 13:29:50|7062.2|7059.4|7063.7|7060.9|7064.3|7060.9|7062.2|7059.4|13
1629984600000|2021-08-26 13:30:00|7064.7|7061.9|7059.2|7056.4|7066.6|7063.8|7057.2|7054.4|56
1629984610000|2021-08-26 13:30:10|7059.7|7056.9|7066.6|7063.8|7066.6|7063.8|7059.7|7056.9|14
1629984620000|2021-08-26 13:30:20|7066.2|7063.4|7062.2|7059.4|7067.2|7064.4|7062.2|7059.4|28
1629984630000|2021-08-26 13:30:30|7061.7|7058.9|7058.1|7055.3|7062.2|7059.4|7057.7|7054.9|15
1629984640000|2021-08-26 13:30:40|7057.7|7054.9|7056.7|7053.9|7058.7|7055.4|7054.2|7051.4|33
1629984650000|2021-08-26 13:30:50|7056.6|7053.8|7056.7|7053.9|7058.2|7055.4|7055.6|7052.8|4
1629984660000|2021-08-26 13:31:00|7056.6|7053.8|7058.2|7055.4|7058.2|7055.4|7056.6|7053.8|1
1629984670000|2021-08-26 13:31:10|7058.7|7055.9|7059.6|7056.8|7060.7|7057.9|7058.1|7055.3|13
1629984680000|2021-08-26 13:31:20|7059.2|7056.4|7058.2|7055.4|7060.6|7057.8|7056.7|7053.9|520
1629984690000|2021-08-26 13:31:30|7058.1|7055.3|7055.7|7052.9|7058.1|7055.3|7055.6|7052.8|24
1629984700000|2021-08-26 13:31:40|7056.2|7053.4|7056.2|7053.4|7057.2|7054.4|7055.7|7052.9|8
1629984710000|2021-08-26 13:31:50|7056.1|7053.3|7053.6|7050.8|7056.1|7053.3|7053.6|7050.8|17
1629984720000|2021-08-26 13:32:00|7053.7|7050.9|7056.2|7053.4|7057.3|7054.4|7052.7|7049.9|12
1629984730000|2021-08-26 13:32:10|7055.7|7052.9|7055.7|7052.9|7056.7|7053.9|7055.1|7052.3|11
1629984740000|2021-08-26 13:32:20|7056.2|7053.4|7055.7|7052.9|7056.6|7053.8|7055.7|7052.9|5
1629984750000|2021-08-26 13:32:30|7055.2|7052.4|7051.2|7048.4|7055.2|7052.4|7051.2|7048.4|12
1629984760000|2021-08-26 13:32:40|7051.7|7048.9|7051.7|7048.9|7053.7|7050.9|7051.6|7048.8|9
1629984770000|2021-08-26 13:32:50|7051.6|7048.8|7048.2|7045.4|7051.6|7048.8|7046.7|7043.9|90
1629984780000|2021-08-26 13:33:00|7048.7|7045.9|7048.7|7045.9|7051.2|7048.4|7048.2|7045.4|79
1629984790000|2021-08-26 13:33:10|7048.2|7045.4|7043.7|7040.9|7048.2|7045.4|7042.7|7039.9|45
1629984800000|2021-08-26 13:33:20|7043.6|7040.8|7043.7|7040.9|7045.7|7042.9|7042.8|7040|43
1629984810000|2021-08-26 13:33:30|7044.2|7041.4|7044.7|7041.9|7044.7|7041.9|7043.2|7040.4|25
1629984820000|2021-08-26 13:33:40|7045.1|7042.3|7044.7|7041.9|7045.2|7042.4|7043.2|7040.4|15
1629984830000|2021-08-26 13:33:50|7045.7|7042.9|7045.7|7042.9|7047.7|7044.9|7044.8|7042|78
1629984840000|2021-08-26 13:34:00|7045.2|7042.4|7050.2|7047.4|7051.2|7048.4|7045.2|7042.4|6
1629984850000|2021-08-26 13:34:10|7050.1|7047.3|7051.7|7048.9|7051.7|7048.9|7049.7|7046.9|11
1629984860000|2021-08-26 13:34:20|7051.2|7048.4|7043.2|7040.4|7051.2|7048.4|7042.7|7039.9|617
1629984870000|2021-08-26 13:34:30|7043.7|7040.9|7046.7|7043.9|7047.2|7044.4|7043.7|7040.9|76
1629984880000|2021-08-26 13:34:40|7047.6|7044.8|7050.7|7047.9|7051.2|7048.4|7047.6|7044.8|31
1629984890000|2021-08-26 13:34:50|7050.2|7047.4|7050.7|7047.9|7051.2|7048.4|7049.7|7046.9|4
1629984900000|2021-08-26 13:35:00|7051.2|7048.4|7052.7|7049.9|7053.2|7050.4|7050.7|7047.9|15
1629984910000|2021-08-26 13:35:10|7052.6|7049.8|7051.7|7048.9|7053.2|7050.4|7051.2|7048.4|6
1629984920000|2021-08-26 13:35:20|7052.2|7049.4|7054.7|7051.9|7056.2|7053.4|7052.2|7049.4|71
1629984930000|2021-08-26 13:35:30|7054.2|7051.4|7050.2|7047.4|7054.2|7051.4|7050.1|7047.3|8
1629984940000|2021-08-26 13:35:40|7049.7|7046.9|7049.5|7046.7|7050.2|7047.4|7047.2|7044.4|27
1629984950000|2021-08-26 13:35:50|7047.7|7044.9|7048.1|7045.3|7049.2|7046.4|7047.2|7044.4|161
1629984960000|2021-08-26 13:36:00|7048.6|7045.8|7046.7|7043.9|7048.7|7045.9|7046.2|7043.4|7
1629984970000|2021-08-26 13:36:10|7046.6|7043.8|7045.7|7042.9|7047.7|7044.9|7045.6|7042.8|5
1629984980000|2021-08-26 13:36:20|7046.2|7043.4|7046.1|7043.3|7046.2|7043.4|7044.7|7041.9|19
1629984990000|2021-08-26 13:36:30|7045.7|7042.9|7044.7|7041.9|7046.7|7043.9|7044.7|7041.9|52
1629985000000|2021-08-26 13:36:40|7045.2|7042.4|7045.8|7043|7046.6|7043.8|7044.7|7041.9|6
1629985010000|2021-08-26 13:36:50|7046.7|7043.9|7047.2|7044.4|7047.2|7044.4|7045.2|7042.4|19
1629985020000|2021-08-26 13:37:00|7046.7|7043.9|7049.7|7046.9|7052.2|7049.4|7046.7|7043.9|8
1629985030000|2021-08-26 13:37:10|7050.7|7047.9|7053.7|7050.9|7054.6|7051.8|7050.7|7047.9|20
1629985040000|2021-08-26 13:37:20|7054.2|7051.4|7053.2|7050.4|7054.6|7051.8|7052.7|7049.9|6
1629985050000|2021-08-26 13:37:30|7053.1|7050.3|7057.2|7054.4|7058.7|7055.9|7051.7|7048.9|54
1629985060000|2021-08-26 13:37:40|7057.7|7054.9|7057.2|7054.4|7057.7|7054.9|7056.7|7053.9|4
1629985070000|2021-08-26 13:37:50|7056.8|7054|7057.7|7054.9|7059.7|7056.9|7056.2|7053.4|38
1629985080000|2021-08-26 13:38:00|7057.8|7055|7060.2|7057.4|7062.6|7059.8|7057.8|7055|61
1629985090000|2021-08-26 13:38:10|7059.6|7056.8|7057.1|7054.3|7059.6|7056.8|7057.1|7054.3|10
1629985100000|2021-08-26 13:38:20|7056.2|7053.4|7058.2|7055.4|7058.2|7055.4|7055.2|7052.4|38
1629985110000|2021-08-26 13:38:30|7057.2|7054.4|7054.2|7051.4|7057.2|7054.4|7054.2|7051.4|5
1629985120000|2021-08-26 13:38:40|7055.7|7052.9|7053.7|7050.9|7055.7|7052.9|7052.7|7049.9|17
1629985130000|2021-08-26 13:38:50|7054.2|7051.4|7053.2|7050.4|7055.2|7052.4|7053.2|7050.4|18
1629985140000|2021-08-26 13:39:00|7053.7|7050.9|7055.2|7052.4|7056.1|7053.3|7053.7|7050.9|40
1629985150000|2021-08-26 13:39:10|7055.7|7052.9|7055.7|7052.9|7056.2|7053.4|7054.8|7052|37
1629985160000|2021-08-26 13:39:20|7056.7|7053.9|7055.2|7052.4|7056.7|7053.9|7054.8|7052|30
1629985170000|2021-08-26 13:39:30|7055.7|7052.9|7051.7|7048.9|7055.7|7052.9|7051.1|7048.3|18
1629985180000|2021-08-26 13:39:40|7051.8|7049|7053.1|7050.3|7053.2|7050.4|7051.1|7048.3|312
1629985190000|2021-08-26 13:39:50|7053.2|7050.4|7052|7049.2|7053.2|7050.4|7050.6|7047.8|75
1629985200000|2021-08-26 13:40:00|7052.1|7049.3|7054.6|7051.8|7054.6|7051.8|7052|7049.2|39
1629985210000|2021-08-26 13:40:10|7054.5|7051.7|7055|7052.2|7055.1|7052.3|7052.5|7049.7|15
1629985220000|2021-08-26 13:40:20|7055.1|7052.3|7050.5|7047.7|7055.1|7052.3|7050.5|7047.7|0
1629985230000|2021-08-26 13:40:30|7051|7048.2|7049.5|7046.7|7051.5|7048.7|7048.8|7046|27
1629985240000|2021-08-26 13:40:40|7049.6|7046.8|7051|7048.2|7051.1|7048.3|7049.5|7046.7|9
1629985250000|2021-08-26 13:40:50|7050.6|7047.8|7051|7048.2|7051|7048.2|7050.5|7047.7|3
1629985260000|2021-08-26 13:41:00|7051.5|7048.7|7054.5|7051.7|7055|7052.2|7051.5|7048.7|22
1629985270000|2021-08-26 13:41:10|7054.6|7051.8|7053|7050.2|7055.5|7052.7|7052.5|7049.7|53
1629985280000|2021-08-26 13:41:20|7053.5|7050.7|7052.5|7049.7|7055|7052.2|7052.5|7049.7|14
1629985290000|2021-08-26 13:41:30|7052.6|7049.8|7055|7052.2|7056|7053.2|7052.5|7049.7|6
1629985300000|2021-08-26 13:41:40|7054.5|7051.7|7060|7057.2|7060.4|7057.6|7054|7051.2|26
1629985310000|2021-08-26 13:41:50|7060.5|7057.7|7064|7061.2|7064|7061.2|7060.5|7057.7|10
1629985320000|2021-08-26 13:42:00|7063.5|7060.7|7063.6|7060.8|7065.1|7061.8|7063|7060.2|36
1629985330000|2021-08-26 13:42:10|7064|7061.2|7063.5|7060.7|7064|7061.2|7063.5|7060.7|13
1629985340000|2021-08-26 13:42:20|7063.6|7060.8|7066.5|7063.7|7066.6|7063.8|7063.5|7060.7|36
1629985350000|2021-08-26 13:42:30|7066.6|7063.8|7067|7064.2|7068.5|7065.7|7065.5|7062.7|37
1629985360000|2021-08-26 13:42:40|7066.6|7063.8|7066|7063.2|7067|7064.2|7065.5|7062.7|18
1629985370000|2021-08-26 13:42:50|7066.5|7063.7|7063.6|7060.8|7066.5|7063.7|7063.6|7060.8|13
1629985380000|2021-08-26 13:43:00|7063.5|7060.7|7065.5|7062.7|7066.6|7063.8|7063.5|7060.7|23
1629985390000|2021-08-26 13:43:10|7066|7063.2|7066.1|7063.3|7067.5|7064.7|7065.5|7062.7|37
1629985400000|2021-08-26 13:43:20|7066|7063.2|7065.1|7062.3|7067.5|7064.7|7064.5|7061.7|27
1629985410000|2021-08-26 13:43:30|7065|7062.2|7064.6|7061.8|7065|7062.2|7063.5|7060.7|23
1629985420000|2021-08-26 13:43:40|7064.1|7061.3|7063|7060.2|7064.5|7061.7|7061.5|7058.7|38
1629985430000|2021-08-26 13:43:50|7063.5|7060.7|7062.5|7059.7|7065|7062.2|7062.5|7059.7|11
1629985440000|2021-08-26 13:44:00|7062|7059.2|7062.5|7059.7|7063.6|7060.8|7062|7059.2|11
1629985450000|2021-08-26 13:44:10|7063|7060.2|7065.1|7062.3|7066|7063.2|7063|7060.2|17
1629985460000|2021-08-26 13:44:20|7066|7063.2|7066|7063.2|7066.6|7063.8|7065.1|7062.3|28
1629985470000|2021-08-26 13:44:30|7062.9|7060.1|7059.1|7056.3|7062.9|7060.1|7058.6|7055.8|158
1629985480000|2021-08-26 13:44:40|7059.5|7056.7|7059|7056.2|7061|7058.2|7059|7056.2|19
1629985490000|2021-08-26 13:44:50|7059.5|7056.7|7060.5|7057.7|7060.5|7057.7|7059.5|7056.7|1
1629985500000|2021-08-26 13:45:00|7060|7057.2|7061|7058.2|7061.5|7058.7|7060|7057.2|11
1629985510000|2021-08-26 13:45:10|7060.5|7057.7|7061|7058.2|7062.5|7059.7|7060|7057.2|112
1629985520000|2021-08-26 13:45:20|7060.5|7057.7|7061.5|7058.7|7061.5|7058.7|7060|7057.2|13
1629985530000|2021-08-26 13:45:30|7062|7059.2|7064.6|7061.8|7067.6|7064.8|7062|7059.2|158
1629985540000|2021-08-26 13:45:40|7063.6|7060.8|7062.6|7059.8|7063.6|7060.8|7062.5|7059.7|41
1629985550000|2021-08-26 13:45:50|7063.6|7060.8|7069.6|7066.8|7070.5|7067.7|7063.5|7060.7|71
1629985560000|2021-08-26 13:46:00|7069.5|7066.7|7073.7|7070.9|7073.7|7070.9|7069|7066.2|106
1629985570000|2021-08-26 13:46:10|7073.6|7070.8|7073.1|7070.3|7073.7|7070.9|7072.6|7069.8|13
1629985580000|2021-08-26 13:46:20|7073.6|7070.8|7072.6|7069.8|7073.6|7070.8|7071.6|7068.8|2
1629985590000|2021-08-26 13:46:30|7073.1|7070.3|7073.1|7070.3|7074.6|7071.8|7073.1|7070.3|19
1629985600000|2021-08-26 13:46:40|7073.6|7070.8|7074.2|7071.4|7074.2|7071.4|7072.6|7069.8|2
1629985610000|2021-08-26 13:46:50|7074.6|7071.8|7074.6|7071.8|7074.6|7071.8|7073.6|7070.8|5
1629985620000|2021-08-26 13:47:00|7073.6|7070.8|7077.6|7074.8|7077.6|7074.8|7073.6|7070.8|28
1629985630000|2021-08-26 13:47:10|7078|7075.2|7078|7075.2|7079.1|7076.3|7077.6|7074.8|41
1629985640000|2021-08-26 13:47:20|7077.6|7074.8|7078.1|7075.3|7078.6|7075.8|7077.6|7074.8|73
1629985650000|2021-08-26 13:47:30|7077.6|7074.8|7078.1|7075.3|7078.6|7075.8|7076.6|7073.8|55
1629985660000|2021-08-26 13:47:40|7078.6|7075.8|7078.1|7075.3|7079|7076.2|7076.1|7073.3|64
1629985670000|2021-08-26 13:47:50|7078.6|7075.8|7078.6|7075.8|7079.1|7076.3|7078.5|7075.7|22
1629985680000|2021-08-26 13:48:00|7079.1|7076.3|7075.6|7072.8|7079.5|7076.7|7075|7072.2|86
1629985690000|2021-08-26 13:48:10|7076|7073.2|7077|7074.2|7078.6|7075.8|7076|7073.2|53
1629985700000|2021-08-26 13:48:20|7076.5|7073.7|7074.6|7071.8|7076.6|7073.8|7074.1|7071.3|19
1629985710000|2021-08-26 13:48:30|7074.5|7071.7|7072.5|7069.7|7074.6|7071.8|7072.5|7069.7|5
1629985720000|2021-08-26 13:48:40|7072.6|7069.8|7070.5|7067.7|7072.6|7069.8|7069.2|7066.4|31
1629985730000|2021-08-26 13:48:50|7070.6|7067.8|7071.5|7068.7|7073.6|7070.8|7070.5|7067.7|36
1629985740000|2021-08-26 13:49:00|7070.6|7067.8|7073.6|7070.8|7073.6|7070.8|7070.6|7067.8|12
1629985750000|2021-08-26 13:49:10|7074.1|7071.3|7074|7071.2|7074.6|7071.8|7073.6|7070.8|3
1629985760000|2021-08-26 13:49:20|7073.6|7070.8|7073.5|7070.7|7074.6|7071.8|7073.5|7070.7|8
1629985770000|2021-08-26 13:49:30|7073.6|7070.8|7073.6|7070.8|7074.5|7071.7|7073.5|7070.7|8
1629985780000|2021-08-26 13:49:40|7073.5|7070.7|7074.1|7071.3|7077.1|7074.3|7073.5|7070.7|76
1629985790000|2021-08-26 13:49:50|7074.6|7071.8|7073.1|7070.3|7075.6|7072.8|7073.1|7070.3|90
1629985800000|2021-08-26 13:50:00|7072.6|7069.8|7074.6|7071.8|7076.6|7073.8|7072.6|7069.8|9
1629985810000|2021-08-26 13:50:10|7074.7|7071.9|7074.6|7071.8|7076.1|7073.3|7074.6|7071.8|3
1629985820000|2021-08-26 13:50:20|7075.1|7072.3|7073.6|7070.8|7075.1|7072.3|7073.6|7070.8|17
1629985830000|2021-08-26 13:50:30|7074.1|7071.3|7077.6|7074.8|7077.6|7074.8|7074|7071.2|57
1629985840000|2021-08-26 13:50:40|7078|7075.2|7077.5|7074.7|7078.1|7075.3|7077.1|7074.3|8
1629985850000|2021-08-26 13:50:50|7078.5|7075.7|7076.6|7073.8|7078.5|7075.7|7075.5|7072.7|25
1629985860000|2021-08-26 13:51:00|7077|7074.2|7077.6|7074.8|7078.5|7075.7|7076.6|7073.8|36
1629985870000|2021-08-26 13:51:10|7077.5|7074.7|7076.5|7073.7|7078.1|7075.3|7076|7073.2|13
1629985880000|2021-08-26 13:51:20|7076|7073.2|7076.5|7073.7|7077.5|7074.7|7075.5|7072.7|12
1629985890000|2021-08-26 13:51:30|7076.4|7073.6|7074.6|7071.8|7076.4|7073.6|7074.6|7071.8|2
1629985900000|2021-08-26 13:51:40|7075.6|7072.8|7077.6|7074.8|7077.6|7074.8|7075.6|7072.8|25
1629985910000|2021-08-26 13:51:50|7077.5|7074.7|7076.1|7073.3|7077.6|7074.8|7075.6|7072.8|40
1629985920000|2021-08-26 13:52:00|7075.6|7072.8|7078.1|7075.3|7078.6|7075.8|7075.6|7072.8|20
1629985930000|2021-08-26 13:52:10|7078.6|7075.8|7080.1|7077.3|7081.6|7078.8|7078.6|7075.8|9
1629985940000|2021-08-26 13:52:20|7079.6|7076.8|7079.7|7076.9|7080|7077.2|7077.6|7074.8|28
1629985950000|2021-08-26 13:52:30|7080.1|7077.3|7080|7077.2|7080.6|7077.8|7079.2|7076.4|30
1629985960000|2021-08-26 13:52:40|7079.6|7076.8|7080.6|7077.8|7081.6|7078.8|7079.6|7076.8|16
1629985970000|2021-08-26 13:52:50|7081|7078.2|7081.6|7078.8|7081.6|7078.8|7080.6|7077.8|4
1629985980000|2021-08-26 13:53:00|7081.1|7078.3|7081.6|7078.8|7082.6|7079.8|7080.6|7077.8|42
1629985990000|2021-08-26 13:53:10|7082.1|7079.3|7082.1|7079.3|7082.6|7079.8|7081.6|7078.8|5
1629986000000|2021-08-26 13:53:20|7081.6|7078.8|7081.6|7078.8|7082.1|7079.3|7081.6|7078.8|9
1629986010000|2021-08-26 13:53:30|7082.1|7079.3|7083.1|7080.3|7083.6|7080.8|7081.6|7078.8|5
1629986020000|2021-08-26 13:53:40|7082.7|7079.9|7082.7|7079.9|7083.6|7080.8|7082.6|7079.8|8
1629986030000|2021-08-26 13:53:50|7082.6|7079.8|7081.6|7078.8|7082.7|7079.9|7081.6|7078.8|59
1629986040000|2021-08-26 13:54:00|7081.1|7078.3|7080.7|7077.9|7081.5|7078.7|7080.6|7077.8|4
1629986050000|2021-08-26 13:54:10|7081.6|7078.8|7082.6|7079.8|7082.6|7079.8|7081.6|7078.8|7
1629986060000|2021-08-26 13:54:20|7082.7|7079.9|7085.7|7082.9|7085.7|7082.9|7082.6|7079.8|41
1629986070000|2021-08-26 13:54:30|7085.8|7083|7086.7|7083.9|7087.7|7084.9|7085.8|7083|113
1629986080000|2021-08-26 13:54:40|7087.6|7084.8|7087.1|7084.3|7088.7|7085.9|7086.6|7083.8|62
1629986090000|2021-08-26 13:54:50|7086.6|7083.8|7086.7|7083.9|7087.6|7084.8|7085.7|7082.9|2
1629986100000|2021-08-26 13:55:00|7087.6|7084.8|7087.6|7084.8|7087.6|7084.8|7086.6|7083.8|6
1629986110000|2021-08-26 13:55:10|7087.1|7084.3|7086.1|7083.3|7087.6|7084.8|7086.1|7083.3|92
1629986120000|2021-08-26 13:55:20|7086.6|7083.8|7084.6|7081.8|7088.1|7085.3|7083.6|7080.8|187
1629986130000|2021-08-26 13:55:30|7085.1|7082.3|7083.5|7080.7|7085.6|7082.8|7083|7080.2|8
1629986140000|2021-08-26 13:55:40|7083.6|7080.8|7085.1|7082.3|7085.1|7082.3|7083.6|7080.8|13
1629986150000|2021-08-26 13:55:50|7085.6|7082.8|7085.6|7082.8|7085.7|7082.9|7084.6|7081.8|62
1629986160000|2021-08-26 13:56:00|7085.1|7082.3|7083.6|7080.8|7085.6|7082.8|7083.6|7080.8|29
1629986170000|2021-08-26 13:56:10|7083.7|7080.9|7085.6|7082.8|7085.6|7082.8|7083.7|7080.9|2
1629986190000|2021-08-26 13:56:30|7085.5|7082.7|7084.6|7081.8|7085.6|7082.8|7084.5|7081.7|8
1629986200000|2021-08-26 13:56:40|7084.5|7081.7|7085.5|7082.7|7085.5|7082.7|7084|7081.2|7
1629986210000|2021-08-26 13:56:50|7085.6|7082.8|7085.6|7082.8|7085.6|7082.8|7085.5|7082.7|1
1629986220000|2021-08-26 13:57:00|7085.5|7082.7|7089.6|7086.8|7089.7|7086.9|7085.5|7082.7|50
1629986230000|2021-08-26 13:57:10|7090.5|7087.7|7089.1|7086.3|7090.6|7087.8|7088.1|7085.3|79
1629986240000|2021-08-26 13:57:20|7089.6|7086.8|7090.5|7087.7|7090.6|7087.8|7088.6|7085.6|68
1629986250000|2021-08-26 13:57:30|7089.6|7086.8|7091|7088.2|7091.6|7088.8|7089.6|7086.8|21
1629986260000|2021-08-26 13:57:40|7090.6|7087.8|7094|7091.2|7094.1|7091.3|7090.6|7087.8|45
1629986270000|2021-08-26 13:57:50|7093.6|7090.8|7090.7|7087.9|7094.6|7091.8|7090.7|7087.9|76
1629986280000|2021-08-26 13:58:00|7090.6|7087.8|7090.6|7087.8|7092.1|7089.3|7090.1|7087.3|5
1629986290000|2021-08-26 13:58:10|7090.7|7087.9|7089.6|7086.8|7090.7|7087.9|7089.6|7086.8|6
1629986300000|2021-08-26 13:58:20|7089.7|7086.9|7088.6|7085.8|7089.7|7086.9|7088.6|7085.8|14
1629986310000|2021-08-26 13:58:30|7088.1|7085.3|7089.6|7086.8|7090.1|7087.3|7088.1|7085.3|6
1629986320000|2021-08-26 13:58:40|7089.5|7086.7|7088.6|7085.8|7089.5|7086.7|7088.6|7085.8|3
1629986330000|2021-08-26 13:58:50|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|1
1629986340000|2021-08-26 13:59:00|7088.6|7085.8|7088.6|7085.8|7088.7|7085.9|7088.6|7085.8|11
1629986350000|2021-08-26 13:59:10|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.6|7085.8|9
1629986360000|2021-08-26 13:59:20|7091.6|7088.8|7090.6|7087.8|7093.1|7090.3|7090.6|7087.8|32
1629986370000|2021-08-26 13:59:30|7090.5|7087.7|7088.6|7085.8|7090.5|7087.7|7087.6|7084.8|47
1629986380000|2021-08-26 13:59:40|7088.7|7085.9|7091.6|7088.8|7091.6|7088.8|7088.7|7085.9|4
1629986390000|2021-08-26 13:59:50|7092.1|7089.3|7092.6|7089.8|7092.7|7089.9|7092.1|7089.3|14
1629986400000|2021-08-26 14:00:00|7092.7|7089.9|7092.6|7089.8|7093.6|7090.8|7092.6|7089.8|6
1629986410000|2021-08-26 14:00:10|7091.6|7088.8|7089.6|7086.8|7091.7|7088.9|7088.7|7085.9|13
1629986420000|2021-08-26 14:00:20|7089.1|7086.3|7091.1|7088.3|7092.6|7089.8|7087.6|7084.8|137
1629986430000|2021-08-26 14:00:30|7090.6|7087.8|7088.1|7085.3|7090.6|7087.8|7086.6|7083.8|155
1629986440000|2021-08-26 14:00:40|7089.1|7086.3|7089.6|7086.8|7089.6|7086.8|7088.1|7085.3|5
1629986450000|2021-08-26 14:00:50|7090|7087.2|7093.6|7090.8|7094.1|7091.3|7089.6|7086.8|75
1629986460000|2021-08-26 14:01:00|7094.1|7091.3|7093.5|7090.7|7094.6|7091.8|7092.6|7089.8|150
1629986470000|2021-08-26 14:01:10|7093.4|7090.6|7092.5|7089.7|7093.4|7090.6|7091.1|7088.3|40
1629986480000|2021-08-26 14:01:20|7092.6|7089.8|7093.1|7090.3|7093.6|7090.8|7092.5|7089.7|21
1629986490000|2021-08-26 14:01:30|7093|7090.2|7091.1|7088.3|7093|7090.2|7091.1|7088.3|3
1629986500000|2021-08-26 14:01:40|7090.6|7087.8|7088.1|7085.3|7091.1|7088.3|7088.1|7085.3|5
1629986510000|2021-08-26 14:01:50|7088.6|7085.8|7088.6|7085.8|7089.1|7086.3|7088.1|7085.3|4
1629986520000|2021-08-26 14:02:00|7089.4|7086.6|7094.1|7091.3|7095.7|7092.9|7089.4|7086.6|90
1629986530000|2021-08-26 14:02:10|7094.6|7091.8|7092.7|7089.9|7095.7|7092.9|7092.6|7089.8|61
1629986540000|2021-08-26 14:02:20|7092.6|7089.8|7093.1|7090.3|7093.1|7090.3|7091.6|7088.8|64
1629986550000|2021-08-26 14:02:30|7092.7|7089.9|7093.7|7090.9|7094.7|7091.9|7092.7|7089.9|73
1629986560000|2021-08-26 14:02:40|7094.1|7091.3|7094.7|7091.9|7095.7|7092.9|7093.7|7090.9|123
1629986570000|2021-08-26 14:02:50|7094.6|7091.8|7093.7|7090.9|7094.6|7091.8|7092.7|7089.9|19
1629986580000|2021-08-26 14:03:00|7093.8|7091|7089.7|7086.9|7094.7|7091.9|7088.7|7085.9|71
1629986590000|2021-08-26 14:03:10|7090.6|7087.8|7090.6|7087.8|7091.7|7088.9|7089.7|7086.9|5
1629986600000|2021-08-26 14:03:20|7091.1|7088.3|7091.2|7088.4|7092.1|7089.3|7088.7|7085.9|110
1629986610000|2021-08-26 14:03:30|7091.1|7088.3|7092.1|7089.3|7092.7|7089.9|7091.1|7088.3|9
1629986620000|2021-08-26 14:03:40|7092.2|7089.4|7091.7|7088.9|7092.2|7089.4|7091.6|7088.8|14
1629986630000|2021-08-26 14:03:50|7092.6|7089.8|7091.6|7088.8|7093.1|7090.3|7091.5|7088.7|6
1629986640000|2021-08-26 14:04:00|7091.7|7088.9|7092.5|7089.7|7092.6|7089.8|7091.7|7088.9|0
1629986650000|2021-08-26 14:04:10|7092.6|7089.8|7090.1|7087.3|7093.5|7090.7|7089.1|7086.3|44
1629986660000|2021-08-26 14:04:20|7090.5|7087.7|7089.6|7086.8|7090.7|7087.9|7089.6|7086.8|4
1629986670000|2021-08-26 14:04:30|7089.5|7086.7|7090.6|7087.8|7090.7|7087.9|7088.6|7085.8|19
1629986680000|2021-08-26 14:04:40|7090.5|7087.7|7090.5|7087.7|7090.7|7087.9|7088.7|7085.9|29
1629986690000|2021-08-26 14:04:50|7090.2|7087.4|7089.6|7086.8|7090.2|7087.4|7087.7|7084.9|50
1629986700000|2021-08-26 14:05:00|7089.7|7086.9|7091.5|7088.7|7091.6|7088.8|7089.1|7086.3|16
1629986710000|2021-08-26 14:05:10|7090.7|7087.9|7090.5|7087.7|7091.2|7088.4|7089.6|7086.8|8
1629986720000|2021-08-26 14:05:20|7090.6|7087.8|7091.1|7088.3|7091.7|7088.9|7090.6|7087.8|16
1629986730000|2021-08-26 14:05:30|7090.7|7087.9|7090.2|7087.4|7092.5|7089.7|7089.7|7086.9|99
1629986740000|2021-08-26 14:05:40|7090.6|7087.8|7089.2|7086.4|7090.6|7087.8|7087.6|7084.8|52
1629986750000|2021-08-26 14:05:50|7089.6|7086.8|7089.6|7086.8|7090.6|7087.8|7089.5|7086.7|72
1629986760000|2021-08-26 14:06:00|7090.1|7087.3|7092.6|7089.8|7093.6|7090.8|7090|7087.2|51
1629986770000|2021-08-26 14:06:10|7093.1|7090.3|7093.1|7090.3|7093.6|7090.8|7092.5|7089.7|29
1629986780000|2021-08-26 14:06:20|7093.5|7090.7|7093.1|7090.3|7094.6|7091.8|7093.1|7090.3|18
1629986790000|2021-08-26 14:06:30|7093.6|7090.8|7093.6|7090.8|7093.6|7090.8|7093.1|7090.3|1
1629986800000|2021-08-26 14:06:40|7094|7091.2|7091.6|7088.8|7094|7091.2|7091.1|7088.3|41
1629986810000|2021-08-26 14:06:50|7091.5|7088.7|7090.6|7087.8|7091.5|7088.7|7090.6|7087.8|5
1629986820000|2021-08-26 14:07:00|7091.6|7088.8|7092.5|7089.7|7092.6|7089.8|7090.6|7087.8|29
1629986830000|2021-08-26 14:07:10|7092.6|7089.8|7092.6|7089.8|7092.6|7089.8|7092.1|7089.3|7
1629986840000|2021-08-26 14:07:20|7092.5|7089.7|7094.6|7091.8|7094.6|7091.8|7092.5|7089.7|12
1629986850000|2021-08-26 14:07:30|7095.5|7092.7|7098.6|7095.8|7098.6|7095.8|7095.5|7092.7|233
1629986860000|2021-08-26 14:07:40|7098.5|7095.7|7099.1|7096.3|7099.1|7096.3|7098.5|7095.7|4
1629986870000|2021-08-26 14:07:50|7099.6|7096.8|7097.6|7094.8|7099.6|7096.8|7097.1|7094.3|16
1629986880000|2021-08-26 14:08:00|7098.1|7095.3|7098.6|7095.8|7098.6|7095.8|7096.6|7093.8|6
1629986890000|2021-08-26 14:08:10|7099.1|7096.3|7100.1|7097.3|7100.5|7097.7|7099.1|7096.3|118
1629986900000|2021-08-26 14:08:20|7100|7097.2|7101.6|7098.8|7101.6|7098.8|7100|7097.2|22
1629986910000|2021-08-26 14:08:30|7101.5|7098.7|7101.5|7098.7|7101.6|7098.8|7100.5|7097.7|43
1629986920000|2021-08-26 14:08:40|7101.6|7098.8|7101|7098.2|7101.6|7098.8|7100.6|7097.8|30
1629986930000|2021-08-26 14:08:50|7101.5|7098.7|7098.5|7095.7|7101.5|7098.7|7098.5|7095.7|8
1629986940000|2021-08-26 14:09:00|7098.6|7095.8|7098.1|7095.3|7099|7096.2|7097.5|7094.7|45
1629986950000|2021-08-26 14:09:10|7098|7095.2|7098.6|7095.8|7100.1|7097.3|7098|7095.2|22
1629986960000|2021-08-26 14:09:20|7099.1|7096.3|7099.6|7096.8|7100.6|7097.8|7099.1|7096.3|43
1629986970000|2021-08-26 14:09:30|7100.1|7097.3|7099.6|7096.8|7100.6|7097.8|7099.6|7096.8|12
1629986980000|2021-08-26 14:09:40|7100.6|7097.8|7099.1|7096.3|7100.6|7097.8|7099.1|7096.3|6
1629986990000|2021-08-26 14:09:50|7099.5|7096.7|7100|7097.2|7100.1|7097.3|7099.5|7096.7|12
1629987000000|2021-08-26 14:10:00|7099.5|7096.7|7099.6|7096.8|7100.6|7097.8|7099|7096.2|15
1629987010000|2021-08-26 14:10:10|7100.5|7097.7|7101.6|7098.8|7101.6|7098.8|7100.5|7097.7|37
1629987020000|2021-08-26 14:10:20|7102.5|7099.7|7104.5|7101.7|7104.5|7101.7|7102.1|7099.3|69
1629987030000|2021-08-26 14:10:30|7105.4|7102.6|7105|7102.2|7105.5|7102.7|7104.5|7101.7|64
1629987040000|2021-08-26 14:10:40|7105.5|7102.7|7106.5|7103.7|7106.6|7103.8|7104.5|7101.7|78
1629987050000|2021-08-26 14:10:50|7106|7103.2|7105.6|7102.8|7106.6|7103.8|7105.6|7102.8|65
1629987060000|2021-08-26 14:11:00|7106.5|7103.7|7105.5|7102.7|7106.5|7103.7|7105.5|7102.7|23
1629987070000|2021-08-26 14:11:10|7105.6|7102.8|7102.5|7099.7|7105.6|7102.8|7102.5|7099.7|35
1629987080000|2021-08-26 14:11:20|7102.6|7099.8|7104.1|7101.3|7105.1|7102.3|7102.6|7099.8|28
1629987090000|2021-08-26 14:11:30|7104.5|7101.7|7101.2|7098.4|7104.6|7101.8|7101.2|7098.4|59
1629987100000|2021-08-26 14:11:40|7101.6|7098.8|7099.5|7096.7|7101.6|7098.8|7098.6|7095.8|72
1629987110000|2021-08-26 14:11:50|7100.1|7097.3|7100.1|7097.3|7101.6|7098.8|7099.5|7096.7|19
1629987120000|2021-08-26 14:12:00|7100.5|7097.7|7099.5|7096.7|7101.6|7098.8|7099.5|7096.7|35
1629987130000|2021-08-26 14:12:10|7099.6|7096.8|7100.1|7097.3|7100.6|7097.8|7099.6|7096.8|14
1629987140000|2021-08-26 14:12:20|7099.6|7096.8|7096.6|7093.8|7100.6|7097.8|7096.5|7093.7|137
1629987150000|2021-08-26 14:12:30|7098.1|7095.3|7096.6|7093.8|7099.1|7096.3|7096.6|7093.8|53
1629987160000|2021-08-26 14:12:40|7096.1|7093.3|7095.6|7092.8|7096.5|7093.7|7095.6|7092.8|17
1629987170000|2021-08-26 14:12:50|7096.1|7093.3|7096.1|7093.3|7096.6|7093.8|7095.1|7092.3|12
1629987180000|2021-08-26 14:13:00|7096.6|7093.8|7097.6|7094.8|7099.5|7096.7|7096.6|7093.8|6
1629987190000|2021-08-26 14:13:10|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|7096.6|7093.8|1
1629987200000|2021-08-26 14:13:20|7097.1|7094.3|7095.6|7092.8|7097.1|7094.3|7095.6|7092.8|27
1629987210000|2021-08-26 14:13:30|7095.5|7092.7|7094.6|7091.8|7095.6|7092.8|7094.6|7091.8|19
1629987220000|2021-08-26 14:13:40|7095.1|7092.3|7093.1|7090.3|7095.1|7092.3|7093.1|7090.3|10
1629987230000|2021-08-26 14:13:50|7092.6|7089.8|7091.5|7088.7|7092.6|7089.8|7091.1|7088.3|7
1629987240000|2021-08-26 14:14:00|7091.1|7088.3|7090.5|7087.7|7091.1|7088.3|7088.6|7085.8|133
1629987250000|2021-08-26 14:14:10|7090.6|7087.8|7091.6|7088.8|7091.6|7088.8|7089.6|7086.8|23
1629987260000|2021-08-26 14:14:20|7092.6|7089.8|7091|7088.2|7092.6|7089.8|7091|7088.2|10
1629987270000|2021-08-26 14:14:30|7090.5|7087.7|7094.1|7091.3|7094.6|7091.8|7090.5|7087.7|10
1629987280000|2021-08-26 14:14:40|7094.5|7091.7|7095|7092.2|7095.6|7092.8|7094.1|7091.3|14
1629987290000|2021-08-26 14:14:50|7095.1|7092.3|7095.1|7092.3|7095.6|7092.8|7094.1|7091.3|18
1629987300000|2021-08-26 14:15:00|7095.5|7092.7|7096.6|7093.8|7098.5|7095.7|7095.5|7092.7|511
1629987310000|2021-08-26 14:15:10|7096.1|7093.3|7096.6|7093.8|7096.6|7093.8|7095.1|7092.3|10
1629987320000|2021-08-26 14:15:20|7097.1|7094.3|7098.2|7095.4|7098.2|7095.4|7096.6|7093.8|14
1629987330000|2021-08-26 14:15:30|7099.1|7096.3|7097.1|7094.3|7099.1|7096.3|7097.1|7094.3|13
1629987340000|2021-08-26 14:15:40|7097.6|7094.8|7098.6|7095.8|7098.6|7095.8|7097.6|7094.8|31
1629987350000|2021-08-26 14:15:50|7098.7|7095.9|7100.1|7097.3|7101.1|7098.3|7098.7|7095.9|117
1629987360000|2021-08-26 14:16:00|7100.6|7097.8|7099.1|7096.3|7100.6|7097.8|7097.6|7094.8|29
1629987370000|2021-08-26 14:16:10|7098.6|7095.8|7097.6|7094.8|7098.6|7095.8|7097.6|7094.8|133
1629987380000|2021-08-26 14:16:20|7097.1|7094.3|7095.6|7092.8|7097.1|7094.3|7095.6|7092.8|29
1629987390000|2021-08-26 14:16:30|7096.6|7093.8|7095.1|7092.3|7096.6|7093.8|7094.6|7091.8|31
1629987400000|2021-08-26 14:16:40|7094.5|7091.7|7092.6|7089.8|7094.5|7091.7|7091.7|7088.9|160
1629987410000|2021-08-26 14:16:50|7094.6|7091.8|7093.6|7090.8|7094.6|7091.8|7093.6|7090.8|31
1629987420000|2021-08-26 14:17:00|7094.6|7091.8|7095.6|7092.8|7096.1|7093.3|7094.6|7091.8|22
1629987430000|2021-08-26 14:17:10|7096|7093.2|7094.1|7091.3|7096.1|7093.3|7094.1|7091.3|16
1629987440000|2021-08-26 14:17:20|7094.6|7091.8|7095.6|7092.8|7096.6|7093.8|7094.6|7091.8|19
1629987450000|2021-08-26 14:17:30|7096|7093.2|7097.1|7094.3|7097.6|7094.8|7096|7093.2|29
1629987460000|2021-08-26 14:17:40|7096.6|7093.8|7093.5|7090.7|7096.6|7093.8|7093.5|7090.7|15
1629987470000|2021-08-26 14:17:50|7092.6|7089.8|7093.1|7090.3|7093.6|7090.8|7091.6|7088.8|9
1629987480000|2021-08-26 14:18:00|7092.6|7089.8|7092.9|7090.1|7094.6|7091.8|7092.5|7089.7|191
1629987490000|2021-08-26 14:18:10|7092.5|7089.7|7091.5|7088.7|7093.5|7090.7|7091.5|7088.7|6
1629987500000|2021-08-26 14:18:20|7090.2|7087.4|7090|7087.2|7090.2|7087.4|7089|7086.2|13
1629987510000|2021-08-26 14:18:30|7089.5|7086.7|7089.5|7086.7|7090|7087.2|7088.5|7085.7|8
1629987520000|2021-08-26 14:18:40|7089.6|7086.8|7089.6|7086.8|7090.5|7087.7|7089.5|7086.7|10
1629987530000|2021-08-26 14:18:50|7090.5|7087.7|7091.1|7088.3|7091.5|7088.7|7090.5|7087.7|9
1629987540000|2021-08-26 14:19:00|7090.6|7087.8|7091.5|7088.7|7092.1|7089.3|7090.5|7087.7|26
1629987550000|2021-08-26 14:19:10|7092.1|7089.3|7094.1|7091.3|7094.6|7091.8|7091.5|7088.7|48
1629987560000|2021-08-26 14:19:20|7094.5|7091.7|7096.1|7093.3|7096.6|7093.8|7094.5|7091.7|52
1629987570000|2021-08-26 14:19:30|7096.2|7093.4|7094.6|7091.8|7096.6|7093.8|7094.6|7091.8|19
1629987580000|2021-08-26 14:19:40|7095.6|7092.8|7093.6|7090.8|7096.1|7093.3|7093.5|7090.7|69
1629987590000|2021-08-26 14:19:50|7094.5|7091.7|7093.5|7090.7|7095.1|7092.3|7093|7090.2|30
1629987600000|2021-08-26 14:20:00|7093.1|7090.3|7089.5|7086.7|7094|7091.2|7089.5|7086.7|32
1629987610000|2021-08-26 14:20:10|7090|7087.2|7089.5|7086.7|7090.5|7087.7|7089.5|7086.7|4
1629987620000|2021-08-26 14:20:20|7090|7087.2|7088|7085.2|7090.1|7087.3|7087.5|7084.7|60
1629987630000|2021-08-26 14:20:30|7088.5|7085.7|7090.5|7087.7|7090.5|7087.7|7088.5|7085.7|6
1629987640000|2021-08-26 14:20:40|7090.6|7087.8|7090.5|7087.7|7091.1|7088.3|7090.5|7087.7|12
1629987650000|2021-08-26 14:20:50|7090.6|7087.8|7092.1|7089.3|7092.1|7089.3|7090.5|7087.7|132
1629987660000|2021-08-26 14:21:00|7093|7090.2|7095.6|7092.8|7095.6|7092.8|7093|7090.2|218
1629987670000|2021-08-26 14:21:10|7095.1|7092.3|7096.6|7093.8|7096.6|7093.8|7094.6|7091.8|10
1629987680000|2021-08-26 14:21:20|7097.6|7094.8|7096.1|7093.3|7097.6|7094.8|7096.1|7093.3|167
1629987690000|2021-08-26 14:21:30|7096.2|7093.4|7095.6|7092.8|7096.2|7093.4|7095.2|7092.4|7
1629987700000|2021-08-26 14:21:40|7095.7|7092.9|7095.7|7092.9|7096.7|7093.9|7095.7|7092.9|10
1629987710000|2021-08-26 14:21:50|7096.2|7093.4|7091.7|7088.9|7096.2|7093.4|7091.2|7088.4|74
1629987720000|2021-08-26 14:22:00|7092.2|7089.4|7094.7|7091.9|7094.7|7091.9|7092.2|7089.4|35
1629987730000|2021-08-26 14:22:10|7095.3|7092.5|7097.6|7094.8|7097.6|7094.8|7095.2|7092.4|8
1629987740000|2021-08-26 14:22:20|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|7095.2|7092.4|12
1629987750000|2021-08-26 14:22:30|7097.1|7094.3|7096.2|7093.4|7097.2|7094.4|7096.2|7093.4|59
1629987760000|2021-08-26 14:22:40|7096.7|7093.9|7097.7|7094.9|7098.7|7095.9|7096.7|7093.9|29
1629987770000|2021-08-26 14:22:50|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|7097.7|7094.9|14
1629987780000|2021-08-26 14:23:00|7098.8|7096|7095.3|7092.5|7099.7|7096.9|7095.3|7092.5|296
1629987790000|2021-08-26 14:23:10|7095.7|7092.9|7094.7|7091.9|7095.7|7092.9|7093.7|7090.9|47
1629987800000|2021-08-26 14:23:20|7093.7|7090.9|7094.7|7091.9|7094.7|7091.9|7093.2|7090.4|34
1629987810000|2021-08-26 14:23:30|7094.6|7091.8|7091.1|7088.3|7094.6|7091.8|7091.1|7088.3|51
1629987820000|2021-08-26 14:23:40|7090.6|7087.8|7090.2|7087.4|7090.6|7087.8|7088.6|7085.8|30
1629987830000|2021-08-26 14:23:50|7089.7|7086.9|7089.7|7086.9|7090.6|7087.8|7089.2|7086.4|39
1629987840000|2021-08-26 14:24:00|7090.2|7087.4|7090.7|7087.9|7091.7|7088.9|7089.7|7086.9|27
1629987850000|2021-08-26 14:24:10|7090.2|7087.4|7088.1|7085.3|7090.2|7087.4|7087.6|7084.8|4
1629987860000|2021-08-26 14:24:20|7087.7|7084.9|7087.1|7084.3|7088.2|7085.4|7086.7|7083.9|2
1629987870000|2021-08-26 14:24:30|7086.7|7083.9|7084.6|7081.8|7087.7|7084.9|7084.6|7081.8|46
1629987880000|2021-08-26 14:24:40|7084.7|7081.9|7087.2|7084.4|7087.2|7084.4|7084.7|7081.9|7
1629987890000|2021-08-26 14:24:50|7087.7|7084.9|7086.6|7083.8|7087.7|7084.9|7085.6|7082.8|216
1629987900000|2021-08-26 14:25:00|7085.6|7082.8|7087.6|7084.8|7088.6|7085.8|7085.6|7082.8|56
1629987910000|2021-08-26 14:25:10|7086.7|7083.9|7084.6|7081.8|7086.7|7083.9|7083.6|7080.8|65
1629987920000|2021-08-26 14:25:20|7084.5|7081.7|7080.1|7077.3|7084.6|7081.8|7079.5|7076.7|44
1629987930000|2021-08-26 14:25:30|7080.6|7077.8|7081.5|7078.7|7081.5|7078.7|7079.1|7076.3|13
1629987940000|2021-08-26 14:25:40|7080.6|7077.8|7080.6|7077.8|7081.4|7078.6|7079.5|7076.7|8
1629987950000|2021-08-26 14:25:50|7080.1|7077.3|7079.6|7076.8|7081.1|7078.3|7079.5|7076.7|13
1629987960000|2021-08-26 14:26:00|7080|7077.2|7076.6|7073.8|7080.1|7077.3|7076.1|7073.3|22
1629987970000|2021-08-26 14:26:10|7077.1|7074.3|7077|7074.2|7078.6|7075.8|7076.5|7073.7|29
1629987980000|2021-08-26 14:26:20|7077.1|7074.3|7076.6|7073.8|7078.5|7075.7|7076.1|7073.3|20
1629987990000|2021-08-26 14:26:30|7077.1|7074.3|7071.5|7068.7|7077.1|7074.3|7070|7067.2|79
1629988000000|2021-08-26 14:26:40|7071.6|7068.8|7068.5|7065.7|7072.6|7069.8|7067.5|7064.7|58
1629988010000|2021-08-26 14:26:50|7068.1|7065.3|7069|7066.2|7069.6|7066.8|7067.5|7064.7|30
1629988020000|2021-08-26 14:27:00|7068.6|7065.8|7070.5|7067.7|7070.6|7067.8|7066.7|7063.9|77
1629988030000|2021-08-26 14:27:10|7071.5|7068.7|7074.4|7071.6|7074.5|7071.7|7071.5|7068.7|27
1629988040000|2021-08-26 14:27:20|7074.5|7071.7|7077.9|7075.1|7078.5|7075.7|7073.5|7070.7|25
1629988050000|2021-08-26 14:27:30|7078|7075.2|7079|7076.2|7079.9|7077.1|7077.4|7074.6|8
1629988060000|2021-08-26 14:27:40|7078.9|7076.1|7081.9|7079.1|7082.9|7080.1|7078.9|7076.1|8
1629988070000|2021-08-26 14:27:50|7081.4|7078.6|7082.9|7080.1|7083.4|7080.6|7079.9|7077.1|4
1629988080000|2021-08-26 14:28:00|7082.4|7079.6|7083.4|7080.6|7083.4|7080.6|7081.4|7078.6|14
1629988090000|2021-08-26 14:28:10|7082.9|7080.1|7083.9|7081.1|7084.9|7082.1|7082.9|7080.1|16
1629988100000|2021-08-26 14:28:20|7083.5|7080.7|7084.4|7081.6|7084.4|7081.6|7083.4|7080.6|23
1629988110000|2021-08-26 14:28:30|7083.5|7080.7|7083.4|7080.6|7084|7081.2|7083|7080.2|9
1629988120000|2021-08-26 14:28:40|7083.5|7080.7|7085.5|7082.7|7085.9|7083.1|7083.5|7080.7|22
1629988130000|2021-08-26 14:28:50|7086.4|7083.6|7085.9|7083.1|7087.4|7084.6|7085.9|7083.1|25
1629988140000|2021-08-26 14:29:00|7085.4|7082.6|7082.4|7079.6|7085.4|7082.6|7082|7079.2|32
1629988150000|2021-08-26 14:29:10|7083.3|7080.5|7088.4|7085.6|7088.4|7085.6|7083.3|7080.5|14
1629988160000|2021-08-26 14:29:20|7088|7085.2|7090|7087.2|7090.4|7087.6|7088|7085.2|10
1629988170000|2021-08-26 14:29:30|7089.5|7086.7|7088.4|7085.6|7090|7087.2|7088.4|7085.6|29
1629988180000|2021-08-26 14:29:40|7088.5|7085.7|7089.5|7086.7|7091.1|7088.3|7088.5|7085.7|209
1629988190000|2021-08-26 14:29:50|7089.1|7086.3|7087.6|7084.8|7089.1|7086.3|7087.5|7084.7|0
1629988200000|2021-08-26 14:30:00|7088.6|7085.8|7088.6|7085.8|7089.5|7086.7|7087.6|7084.8|8
1629988210000|2021-08-26 14:30:10|7089|7086.2|7089.6|7086.8|7090.5|7087.7|7088.1|7085.3|8
1629988220000|2021-08-26 14:30:20|7089.5|7086.7|7087|7084.2|7089.6|7086.8|7087|7084.2|24
1629988230000|2021-08-26 14:30:30|7086.5|7083.7|7087|7084.2|7087.1|7084.3|7086.5|7083.7|1
1629988240000|2021-08-26 14:30:40|7086.6|7083.8|7086.5|7083.7|7087.5|7084.7|7085.5|7082.7|68
1629988250000|2021-08-26 14:30:50|7086.6|7083.8|7087.6|7084.8|7087.6|7084.8|7086.6|7083.8|9
1629988260000|2021-08-26 14:31:00|7087.5|7084.7|7093.5|7090.7|7094.5|7091.7|7087.5|7084.7|45
1629988270000|2021-08-26 14:31:10|7094|7091.2|7094.5|7091.7|7094.5|7091.7|7093.5|7090.7|5
1629988280000|2021-08-26 14:31:20|7094.6|7091.8|7094.6|7091.8|7094.6|7091.8|7094|7091.2|17
1629988290000|2021-08-26 14:31:30|7094.7|7091.9|7094.5|7091.7|7096.1|7093.3|7093.5|7090.7|19
1629988300000|2021-08-26 14:31:40|7093.5|7090.7|7093.5|7090.7|7093.6|7090.8|7092.5|7089.6|19
1629988310000|2021-08-26 14:31:50|7094.1|7091.3|7094.1|7091.3|7095|7092.2|7093.5|7090.7|3
1629988320000|2021-08-26 14:32:00|7094.5|7091.7|7096.1|7093.3|7096.6|7093.8|7094.5|7091.7|15
1629988330000|2021-08-26 14:32:10|7096|7093.2|7095.5|7092.7|7096.5|7093.7|7095.5|7092.7|0
1629988340000|2021-08-26 14:32:20|7094.6|7091.8|7094.5|7091.7|7095|7092.2|7093.5|7090.7|10
1629988350000|2021-08-26 14:32:30|7095|7092.2|7098.5|7095.7|7098.5|7095.7|7095|7092.2|17
1629988360000|2021-08-26 14:32:40|7098.1|7095.3|7098|7095.2|7098.6|7095.8|7097.5|7094.7|5
1629988370000|2021-08-26 14:32:50|7097.5|7094.7|7096.5|7093.7|7097.6|7094.8|7096.5|7093.7|11
1629988380000|2021-08-26 14:33:00|7096.6|7093.8|7095.5|7092.7|7097.6|7094.8|7094.4|7091.6|35
1629988390000|2021-08-26 14:33:10|7094.5|7091.7|7087.9|7085.1|7094.6|7091.8|7087.9|7085.1|67
1629988400000|2021-08-26 14:33:20|7087.1|7084.3|7084.5|7081.7|7089|7086.2|7084.5|7081.7|194
1629988410000|2021-08-26 14:33:30|7084.4|7081.6|7083.5|7080.7|7084.4|7081.6|7080.5|7077.7|46
1629988420000|2021-08-26 14:33:40|7083.9|7081.1|7084.5|7081.7|7085|7082.2|7083.5|7080.7|35
1629988430000|2021-08-26 14:33:50|7085|7082.2|7086.4|7083.6|7086.5|7083.7|7084.5|7081.7|22
1629988440000|2021-08-26 14:34:00|7086.5|7083.7|7078.5|7075.7|7086.5|7083.7|7078.4|7075.6|39
1629988450000|2021-08-26 14:34:10|7078.4|7075.6|7082|7079.2|7082|7079.2|7078.4|7075.6|23
1629988460000|2021-08-26 14:34:20|7081.9|7079.1|7080|7077.2|7081.9|7079.1|7080|7077.2|4
1629988470000|2021-08-26 14:34:30|7080.5|7077.7|7079.5|7076.7|7080.5|7077.7|7077.5|7074.7|12
1629988480000|2021-08-26 14:34:40|7079.9|7077.1|7079|7076.2|7081|7078.2|7078.9|7076.1|18
1629988490000|2021-08-26 14:34:50|7078.9|7076.1|7082.5|7079.7|7083|7080.2|7078.5|7075.7|75
1629988500000|2021-08-26 14:35:00|7082.4|7079.6|7087.4|7084.6|7088.5|7085.7|7081.4|7078.6|81
1629988510000|2021-08-26 14:35:10|7086.5|7083.7|7087|7084.2|7087.5|7084.7|7086.4|7083.6|15
1629988520000|2021-08-26 14:35:20|7086.9|7084.1|7089.4|7086.6|7089.4|7086.6|7086.4|7083.6|6
1629988530000|2021-08-26 14:35:30|7089|7086.2|7092.9|7090.1|7094.5|7091.7|7089|7086.2|532
1629988540000|2021-08-26 14:35:40|7092.8|7090|7090.3|7087.5|7092.9|7090.1|7090.3|7087.5|139
1629988550000|2021-08-26 14:35:50|7091.3|7088.5|7088.8|7086|7091.3|7088.5|7088.8|7086|42
1629988560000|2021-08-26 14:36:00|7088.9|7086.1|7085.7|7082.9|7089.7|7086.9|7083.8|7081|24
1629988570000|2021-08-26 14:36:10|7084.8|7082|7083.3|7080.5|7085.3|7082.5|7083.3|7080.5|4
1629988580000|2021-08-26 14:36:20|7082.8|7080|7080.3|7077.5|7084.3|7081.5|7079.3|7076.5|44
1629988590000|2021-08-26 14:36:30|7080.8|7078|7081.3|7078.5|7082.3|7079.5|7080.2|7077.4|27
1629988600000|2021-08-26 14:36:40|7081.8|7079|7083.8|7081|7084.3|7081.5|7081.8|7079|25
1629988610000|2021-08-26 14:36:50|7084.8|7082|7084.8|7082|7086.3|7083.5|7084.3|7081.5|121
1629988620000|2021-08-26 14:37:00|7084.3|7081.5|7086.3|7083.5|7086.3|7083.5|7083.8|7081|10
1629988630000|2021-08-26 14:37:10|7085.3|7082.5|7083.8|7081|7086.3|7083.5|7083.8|7081|7
1629988640000|2021-08-26 14:37:20|7084.3|7081.5|7082.9|7080.1|7084.3|7081.5|7082.3|7079.5|8
1629988650000|2021-08-26 14:37:30|7083.3|7080.5|7085.3|7082.5|7085.4|7082.6|7082.8|7080|112
1629988660000|2021-08-26 14:37:40|7084.8|7082|7081.3|7078.5|7085.3|7082.5|7079.8|7077|50
1629988670000|2021-08-26 14:37:50|7080.9|7078.1|7082.3|7079.5|7082.9|7080.1|7080.3|7077.5|3
1629988680000|2021-08-26 14:38:00|7081.9|7079.1|7082.3|7079.5|7083.4|7080.6|7081.3|7078.5|93
1629988690000|2021-08-26 14:38:10|7081.9|7079.1|7081.8|7079|7081.9|7079.1|7078.3|7075.5|14
1629988700000|2021-08-26 14:38:20|7082.3|7079.5|7083.3|7080.5|7084.3|7081.5|7082.3|7079.5|35
1629988710000|2021-08-26 14:38:30|7083.8|7081|7084.8|7082|7085.3|7082.5|7083.8|7081|25
1629988720000|2021-08-26 14:38:40|7085.3|7082.5|7088.3|7085.5|7089.3|7086.5|7085.3|7082.5|6
1629988730000|2021-08-26 14:38:50|7087.8|7085|7086.8|7084|7087.8|7085|7086.8|7084|5
1629988740000|2021-08-26 14:39:00|7087.3|7084.5|7088.3|7085.5|7088.3|7085.5|7086.8|7084|8
1629988750000|2021-08-26 14:39:10|7088.7|7085.9|7089.3|7086.5|7090.3|7087.5|7088.7|7085.9|19
1629988760000|2021-08-26 14:39:20|7088.8|7086|7087.3|7084.5|7088.8|7086|7086.8|7084|4
1629988770000|2021-08-26 14:39:30|7086.8|7084|7087.3|7084.5|7088.3|7085.5|7086.3|7083.5|31
1629988780000|2021-08-26 14:39:40|7086.3|7083.5|7086.4|7083.6|7086.4|7083.6|7085.8|7083|5
1629988790000|2021-08-26 14:39:50|7086.3|7083.5|7081.3|7078.5|7086.3|7083.5|7080.4|7077.6|58
1629988800000|2021-08-26 14:40:00|7081.4|7078.6|7081.3|7078.5|7081.4|7078.6|7080.4|7077.6|27
1629988810000|2021-08-26 14:40:10|7081.4|7078.6|7081.4|7078.6|7081.4|7078.6|7080.3|7077.5|14
1629988820000|2021-08-26 14:40:20|7080.9|7078.1|7083.3|7080.5|7084.3|7081.5|7080.8|7078|28
1629988830000|2021-08-26 14:40:30|7082.8|7080|7080.8|7078|7083.4|7080.6|7080.8|7078|20
1629988840000|2021-08-26 14:40:40|7080.9|7078.1|7083.8|7081|7084.4|7081.6|7080.9|7078.1|50
1629988850000|2021-08-26 14:40:50|7084.3|7081.5|7086.3|7083.5|7086.3|7083.5|7082.8|7080|17
1629988860000|2021-08-26 14:41:00|7085.8|7083|7082.4|7079.6|7086.4|7083.6|7082.4|7079.6|38
1629988870000|2021-08-26 14:41:10|7081.9|7079.1|7082.2|7079.4|7083.3|7080.5|7081.3|7078.5|182
1629988880000|2021-08-26 14:41:20|7081.7|7078.9|7081.7|7078.9|7082.3|7079.5|7081.3|7078.5|36
1629988890000|2021-08-26 14:41:30|7081.3|7078.5|7074.3|7071.5|7081.3|7078.5|7074.3|7071.5|40
1629988900000|2021-08-26 14:41:40|7075.3|7072.5|7076.3|7073.5|7076.3|7073.5|7074.2|7071.4|35
1629988910000|2021-08-26 14:41:50|7076.2|7073.4|7075.3|7072.5|7076.3|7073.5|7074.2|7071.4|19
1629988920000|2021-08-26 14:42:00|7075.8|7073|7075.8|7073|7076.3|7073.5|7073.3|7070.5|91
1629988930000|2021-08-26 14:42:10|7075.7|7072.9|7075.8|7073|7076.3|7073.5|7074.3|7071.5|39
1629988940000|2021-08-26 14:42:20|7075.7|7072.9|7077.2|7074.4|7078.3|7075.5|7075.2|7072.4|17
1629988950000|2021-08-26 14:42:30|7076.8|7074|7076.8|7074|7077.7|7074.9|7076.3|7073.5|4
1629988960000|2021-08-26 14:42:40|7076.7|7073.9|7075.7|7072.9|7076.7|7073.9|7074.7|7071.9|5
1629988970000|2021-08-26 14:42:50|7075.3|7072.5|7074.7|7071.9|7075.3|7072.5|7073.3|7070.5|32
1629988980000|2021-08-26 14:43:00|7074.3|7071.5|7068.3|7065.5|7074.3|7071.5|7065.8|7063|45
1629988990000|2021-08-26 14:43:10|7068.2|7065.4|7072|7069.2|7072|7069.2|7067.7|7064.9|27
1629989000000|2021-08-26 14:43:20|7071.2|7068.4|7070.8|7068|7071.7|7068.9|7070.2|7067.4|44
1629989010000|2021-08-26 14:43:30|7070.7|7067.9|7069.3|7066.5|7070.7|7067.9|7067.3|7064.5|43
1629989020000|2021-08-26 14:43:40|7069.2|7066.4|7068.7|7065.9|7069.3|7066.5|7067.7|7064.9|2
1629989030000|2021-08-26 14:43:50|7068.2|7065.4|7068.3|7065.5|7069.2|7066.4|7066.3|7063.5|24
1629989040000|2021-08-26 14:44:00|7067.8|7065|7069.3|7066.5|7069.3|7066.5|7067.3|7064.5|26
1629989050000|2021-08-26 14:44:10|7068.3|7065.5|7068.3|7065.5|7068.8|7066|7066.3|7063.5|47
1629989060000|2021-08-26 14:44:20|7068.2|7065.4|7069.1|7066.3|7069.3|7066.5|7067.3|7064.5|55
1629989070000|2021-08-26 14:44:30|7068.3|7065.5|7068.3|7065.5|7068.3|7065.5|7066.3|7063.5|38
1629989080000|2021-08-26 14:44:40|7067.8|7065|7067.3|7064.5|7067.8|7065|7064.3|7061.5|19
1629989090000|2021-08-26 14:44:50|7067.8|7065|7064.7|7061.9|7068.3|7065.5|7064.2|7061.4|34
1629989100000|2021-08-26 14:45:00|7064.8|7062|7066.2|7063.4|7068.3|7065.5|7064.8|7062|30
1629989110000|2021-08-26 14:45:10|7066.3|7063.5|7063.2|7060.4|7066.3|7063.5|7062.2|7059.4|74
1629989120000|2021-08-26 14:45:20|7063.7|7060.9|7066.2|7063.4|7066.2|7063.4|7063.7|7060.9|15
1629989130000|2021-08-26 14:45:30|7066.6|7063.8|7067.2|7064.4|7067.2|7064.4|7065.2|7062.4|13
1629989140000|2021-08-26 14:45:40|7066.2|7063.4|7069.7|7066.9|7070.2|7067.4|7065.7|7062.9|13
1629989150000|2021-08-26 14:45:50|7069.2|7066.4|7068.7|7065.9|7070.2|7067.4|7068.2|7065.4|43
1629989160000|2021-08-26 14:46:00|7069.2|7066.4|7065.2|7062.4|7069.2|7066.4|7064.2|7061.4|74
1629989170000|2021-08-26 14:46:10|7064.3|7061.5|7064.2|7061.4|7065.3|7062.5|7064.2|7061.4|1
1629989180000|2021-08-26 14:46:20|7063.3|7060.5|7065.8|7063|7066.3|7063.5|7062.7|7059.9|5
1629989190000|2021-08-26 14:46:30|7066.2|7063.4|7066.2|7063.4|7067.2|7064.4|7065.7|7062.9|10
1629989200000|2021-08-26 14:46:40|7065.7|7062.9|7068.2|7065.4|7069.2|7066.4|7065.7|7062.9|15
1629989210000|2021-08-26 14:46:50|7068.3|7065.5|7067.2|7064.4|7068.7|7065.9|7066.2|7063.4|41
1629989220000|2021-08-26 14:47:00|7066.8|7064|7067.7|7064.9|7067.8|7065|7064.3|7061.5|20
1629989230000|2021-08-26 14:47:10|7067.2|7064.4|7067.3|7064.5|7068.3|7065.5|7067.2|7064.4|1
1629989240000|2021-08-26 14:47:20|7067.2|7064.4|7067.8|7065|7067.8|7065|7065.7|7062.9|20
1629989250000|2021-08-26 14:47:30|7068.2|7065.4|7066.8|7064|7068.3|7065.5|7066.8|7064|194
1629989260000|2021-08-26 14:47:40|7067.3|7064.5|7065.2|7062.4|7067.3|7064.5|7064.7|7061.9|356
1629989270000|2021-08-26 14:47:50|7064.8|7062|7066.2|7063.4|7066.3|7063.5|7064.7|7061.9|166
1629989280000|2021-08-26 14:48:00|7066.3|7063.5|7067.8|7065|7069.8|7067|7066.3|7063.5|29
1629989290000|2021-08-26 14:48:10|7068.3|7065.5|7066.7|7063.9|7068.8|7066|7066.7|7063.9|53
1629989300000|2021-08-26 14:48:20|7066.2|7063.4|7063.2|7060.4|7066.7|7063.9|7062.7|7059.9|17
1629989310000|2021-08-26 14:48:30|7063.3|7060.5|7063.2|7060.4|7064.2|7061.4|7062.2|7059.4|11
1629989320000|2021-08-26 14:48:40|7062.8|7060|7062.2|7059.4|7063.2|7060.4|7061.7|7058.9|15
1629989330000|2021-08-26 14:48:50|7063.1|7060.3|7063.7|7060.9|7064.2|7061.4|7062.7|7059.9|19
1629989340000|2021-08-26 14:49:00|7064.2|7061.4|7060.2|7057.4|7064.2|7061.4|7058.2|7055.4|55
1629989350000|2021-08-26 14:49:10|7061.2|7058.4|7059.8|7057|7061.2|7058.4|7058.2|7055.4|16
1629989360000|2021-08-26 14:49:20|7060.2|7057.4|7061.2|7058.4|7061.2|7058.4|7056.2|7053.4|226
1629989370000|2021-08-26 14:49:30|7061.3|7058.5|7059.8|7057|7061.3|7058.5|7058.3|7055.5|30
1629989380000|2021-08-26 14:49:40|7059.3|7056.5|7059.2|7056.4|7060.2|7057.4|7059.2|7056.4|22
1629989390000|2021-08-26 14:49:50|7058.7|7055.9|7059.7|7056.9|7059.7|7056.9|7057.2|7054.4|54
1629989400000|2021-08-26 14:50:00|7059.8|7057|7059.2|7056.4|7061.2|7058.4|7059.2|7056.4|25
1629989410000|2021-08-26 14:50:10|7060.2|7057.4|7057.7|7054.9|7060.7|7057.9|7057.7|7054.9|18
1629989420000|2021-08-26 14:50:20|7057.2|7054.4|7058.2|7055.4|7058.2|7055.4|7055.7|7052.9|102
1629989430000|2021-08-26 14:50:30|7057.7|7054.9|7058.2|7055.4|7059.2|7056.4|7056.2|7053.4|144
1629989440000|2021-08-26 14:50:40|7057.2|7054.4|7059.7|7056.9|7061.2|7058.4|7056.2|7053.4|72
1629989450000|2021-08-26 14:50:50|7059.2|7056.4|7057.2|7054.4|7059.7|7056.9|7056.2|7053.4|4
1629989460000|2021-08-26 14:51:00|7056.7|7053.9|7056.2|7053.4|7057.2|7054.4|7053.7|7050.9|56
1629989470000|2021-08-26 14:51:10|7056.7|7053.9|7058.7|7055.9|7058.7|7055.9|7056.2|7053.4|6
1629989480000|2021-08-26 14:51:20|7059.2|7056.4|7058.2|7055.4|7059.2|7056.4|7056.7|7053.9|54
1629989490000|2021-08-26 14:51:30|7057.2|7054.4|7057.7|7054.9|7059.7|7056.9|7057.2|7054.4|95
1629989500000|2021-08-26 14:51:40|7058.1|7055.3|7057.2|7054.4|7058.7|7055.9|7055.2|7052.4|8
1629989510000|2021-08-26 14:51:50|7057.7|7054.9|7058.7|7055.9|7059.2|7056.4|7057.2|7054.4|3
1629989520000|2021-08-26 14:52:00|7059.2|7056.4|7060.1|7057.3|7061.7|7058.9|7059.2|7056.4|13
1629989530000|2021-08-26 14:52:10|7058.7|7055.9|7060.7|7057.9|7061.2|7058.4|7058.7|7055.9|6
1629989540000|2021-08-26 14:52:20|7061.2|7058.4|7061.2|7058.4|7062.2|7059.4|7060.7|7057.9|8
1629989550000|2021-08-26 14:52:30|7061.1|7058.3|7061.7|7058.9|7062.2|7059.4|7058.3|7055.5|48
1629989560000|2021-08-26 14:52:40|7061.6|7058.8|7063.2|7060.4|7063.2|7060.4|7060.7|7057.9|5
1629989570000|2021-08-26 14:52:50|7064.2|7061.4|7063.7|7060.9|7064.2|7061.4|7062.7|7059.9|22
1629989580000|2021-08-26 14:53:00|7063.2|7060.4|7064.2|7061.4|7064.7|7061.9|7061.7|7058.9|36
1629989590000|2021-08-26 14:53:10|7064.7|7061.9|7063.7|7060.9|7065.7|7062.9|7063.2|7060.4|8
1629989600000|2021-08-26 14:53:20|7064.2|7061.4|7062.7|7059.9|7064.2|7061.4|7062.2|7059.4|21
1629989610000|2021-08-26 14:53:30|7063.2|7060.4|7061.7|7058.9|7063.2|7060.4|7061.2|7058.4|7
1629989620000|2021-08-26 14:53:40|7060.8|7058|7060.7|7057.9|7061.6|7058.8|7060.7|7057.9|9
1629989630000|2021-08-26 14:53:50|7061.2|7058.4|7057.7|7054.9|7061.2|7058.4|7057.7|7054.9|7
1629989640000|2021-08-26 14:54:00|7057.2|7054.4|7058.2|7055.4|7058.2|7055.4|7056.2|7053.4|3
1629989650000|2021-08-26 14:54:10|7057.7|7054.9|7058.2|7055.4|7058.2|7055.4|7056.2|7053.4|13
1629989660000|2021-08-26 14:54:20|7058.1|7055.3|7055.7|7052.9|7058.1|7055.3|7055.7|7052.9|13
1629989670000|2021-08-26 14:54:30|7056.3|7053.5|7059.2|7056.4|7059.2|7056.4|7056.3|7053.5|14
1629989680000|2021-08-26 14:54:40|7058.7|7055.9|7056.2|7053.4|7059.2|7056.4|7055.2|7052.4|10
1629989690000|2021-08-26 14:54:50|7055.7|7052.9|7054.7|7051.9|7056.2|7053.4|7053.7|7050.9|12
1629989700000|2021-08-26 14:55:00|7054.8|7052|7054.2|7051.4|7055.2|7052.4|7053.7|7050.9|44
1629989710000|2021-08-26 14:55:10|7054.1|7051.3|7053.7|7050.9|7054.2|7051.4|7051.2|7048.4|21
1629989720000|2021-08-26 14:55:20|7053.2|7050.4|7053.7|7050.9|7053.8|7051|7053.2|7050.4|111
1629989730000|2021-08-26 14:55:30|7054.2|7051.4|7053.2|7050.4|7054.2|7051.4|7053.2|7050.4|36
1629989740000|2021-08-26 14:55:40|7052.7|7049.9|7054.2|7051.4|7054.2|7051.4|7051.7|7048.9|18
1629989750000|2021-08-26 14:55:50|7053.2|7050.4|7055.2|7052.4|7055.2|7052.4|7053.2|7050.4|11
1629989760000|2021-08-26 14:56:00|7056.2|7053.4|7059.7|7056.9|7060.2|7057.4|7056.2|7053.4|25
1629989770000|2021-08-26 14:56:10|7060.2|7057.4|7060.7|7057.9|7062.2|7059.4|7059.8|7057|54
1629989780000|2021-08-26 14:56:20|7060.2|7057.4|7061.8|7059|7064.2|7061.4|7059.7|7056.9|135
1629989790000|2021-08-26 14:56:30|7061.7|7058.9|7061.9|7059.1|7063.3|7060.5|7060.8|7058|221
1629989800000|2021-08-26 14:56:40|7062.4|7059.6|7062.8|7060|7062.8|7060|7061.4|7058.6|53
1629989810000|2021-08-26 14:56:50|7061.9|7059.1|7061.8|7059|7061.9|7059.1|7061.3|7058.5|68
1629989820000|2021-08-26 14:57:00|7061.3|7058.5|7059.3|7056.5|7061.3|7058.5|7059.3|7056.5|30
1629989830000|2021-08-26 14:57:10|7058.8|7056|7054.3|7051.5|7058.8|7056|7054.3|7051.5|28
1629989840000|2021-08-26 14:57:20|7055.3|7052.5|7055.3|7052.5|7055.3|7052.5|7053.3|7050.5|10
1629989850000|2021-08-26 14:57:30|7054.3|7051.5|7053.7|7050.9|7054.8|7052|7053.3|7050.5|38
1629989860000|2021-08-26 14:57:40|7054.2|7051.4|7054.2|7051.4|7054.2|7051.4|7053.2|7050.4|11
1629989870000|2021-08-26 14:57:50|7054.3|7051.5|7055.7|7052.9|7056.2|7053.4|7054.3|7051.5|11
1629989880000|2021-08-26 14:58:00|7055.2|7052.4|7054.3|7051.5|7055.3|7052.5|7054.2|7051.4|23
1629989890000|2021-08-26 14:58:10|7054.7|7051.9|7049.2|7046.4|7054.7|7051.9|7049.2|7046.4|70
1629989900000|2021-08-26 14:58:20|7048.2|7045.4|7048.2|7045.4|7049.2|7046.4|7048.2|7045.4|30
1629989910000|2021-08-26 14:58:30|7048.1|7045.3|7046.2|7043.4|7048.1|7045.3|7045.2|7042.4|187
1629989920000|2021-08-26 14:58:40|7047.2|7044.4|7045.7|7042.9|7047.2|7044.4|7045.2|7042.4|26
1629989930000|2021-08-26 14:58:50|7046.2|7043.4|7045.1|7042.3|7046.2|7043.4|7043.2|7040.4|15
1629989940000|2021-08-26 14:59:00|7044.2|7041.4|7045.7|7042.9|7046.2|7043.4|7043.2|7040.4|53
1629989950000|2021-08-26 14:59:10|7046.2|7043.4|7044.7|7041.9|7046.2|7043.4|7043.7|7040.9|14
1629989960000|2021-08-26 14:59:20|7045.2|7042.4|7043.7|7040.9|7045.2|7042.4|7043.2|7040.4|12
1629989970000|2021-08-26 14:59:30|7044.2|7041.4|7044.7|7041.9|7045.2|7042.4|7044.2|7041.4|9
1629989980000|2021-08-26 14:59:40|7044.8|7042|7044.7|7041.9|7045.2|7042.4|7043.7|7040.9|28
1629989990000|2021-08-26 14:59:50|7045.7|7042.9|7048.7|7045.9|7049.3|7046.5|7045.7|7042.9|51
1629990000000|2021-08-26 15:00:00|7048.2|7045.4|7051.2|7048.4|7051.7|7048.9|7047.2|7044.4|11
1629990010000|2021-08-26 15:00:10|7051.7|7048.9|7053.2|7050.4|7054.2|7051.4|7050.7|7047.9|116
1629990020000|2021-08-26 15:00:20|7052.8|7050|7053.2|7050.4|7054.3|7051.5|7052.2|7049.4|23
1629990030000|2021-08-26 15:00:30|7052.3|7049.5|7053.8|7051|7053.8|7051|7052.2|7049.4|26
1629990040000|2021-08-26 15:00:40|7053.3|7050.5|7050.8|7048|7053.3|7050.5|7049.8|7047|67
1629990050000|2021-08-26 15:00:50|7051.3|7048.5|7050.3|7047.5|7052.2|7049.4|7050.3|7047.5|6
1629990060000|2021-08-26 15:01:00|7051.2|7048.4|7051.2|7048.4|7052.3|7049.5|7051.2|7048.4|8
1629990070000|2021-08-26 15:01:10|7051.8|7049|7051.2|7048.4|7051.8|7049|7051.2|7048.4|26
1629990080000|2021-08-26 15:01:20|7051.3|7048.5|7050.7|7047.9|7052.3|7049.5|7050.3|7047.5|65
1629990090000|2021-08-26 15:01:30|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|7046.3|7043.5|24
1629990100000|2021-08-26 15:01:40|7049.2|7046.4|7052.8|7050|7053.3|7050.5|7048.8|7046|18
1629990110000|2021-08-26 15:01:50|7053.3|7050.5|7053.8|7051|7054.3|7051.5|7052.8|7050|16
1629990120000|2021-08-26 15:02:00|7054.3|7051.5|7051.8|7049|7054.3|7051.5|7050.3|7047.5|67
1629990130000|2021-08-26 15:02:10|7051.3|7048.5|7051.8|7049|7051.8|7049|7051.2|7048.4|5
1629990140000|2021-08-26 15:02:20|7051.3|7048.5|7049.8|7047|7051.3|7048.5|7049.8|7047|20
1629990150000|2021-08-26 15:02:30|7049.3|7046.5|7050.3|7047.5|7050.3|7047.5|7048.8|7046|8
1629990160000|2021-08-26 15:02:40|7051.2|7048.4|7054.3|7051.5|7054.3|7051.5|7050.8|7048|12
1629990170000|2021-08-26 15:02:50|7054.2|7051.4|7054.3|7051.5|7054.3|7051.5|7053.2|7050.4|14
1629990180000|2021-08-26 15:03:00|7055.3|7052.5|7054.8|7052|7055.8|7053|7054.2|7051.4|41
1629990190000|2021-08-26 15:03:10|7054.7|7051.9|7058.2|7055.4|7058.2|7055.4|7053.3|7050.5|13
1629990200000|2021-08-26 15:03:20|7057.8|7055|7058.8|7056|7059.3|7056.5|7057.8|7055|137
1629990210000|2021-08-26 15:03:30|7058.7|7055.9|7055.3|7052.5|7058.7|7055.9|7055.3|7052.5|29
1629990220000|2021-08-26 15:03:40|7054.8|7052|7054.3|7051.5|7055.3|7052.5|7054.2|7051.4|13
1629990230000|2021-08-26 15:03:50|7053.8|7051|7054.3|7051.5|7054.3|7051.5|7053.8|7051|7
1629990240000|2021-08-26 15:04:00|7053.8|7051|7054.3|7051.5|7055.3|7052.5|7052.8|7050|31
1629990250000|2021-08-26 15:04:10|7054.2|7051.4|7054.3|7051.5|7055.8|7053|7053.8|7051|13
1629990260000|2021-08-26 15:04:20|7055.3|7052.5|7055.3|7052.5|7055.3|7052.5|7055.2|7052.4|5
1629990270000|2021-08-26 15:04:30|7055.8|7053|7055.3|7052.5|7055.8|7053|7054.8|7052|33
1629990280000|2021-08-26 15:04:40|7055.2|7052.4|7054.3|7051.5|7055.8|7053|7054.2|7051.4|73
1629990290000|2021-08-26 15:04:50|7055.3|7052.5|7056.8|7054|7056.8|7054|7055.3|7052.5|11
1629990300000|2021-08-26 15:05:00|7057.2|7054.4|7056.8|7054|7057.3|7054.5|7056.2|7053.4|14
1629990310000|2021-08-26 15:05:10|7057.3|7054.5|7056.3|7053.5|7057.3|7054.5|7056.3|7053.5|4
1629990320000|2021-08-26 15:05:20|7056.2|7053.4|7055.3|7052.5|7056.2|7053.4|7053.8|7051|49
1629990330000|2021-08-26 15:05:30|7055.2|7052.4|7052.8|7050|7055.2|7052.4|7052.8|7050|14
1629990340000|2021-08-26 15:05:40|7053.3|7050.5|7054.8|7052|7054.8|7052|7053.2|7050.4|5
1629990350000|2021-08-26 15:05:50|7054.3|7051.5|7052.3|7049.5|7054.3|7051.5|7052.3|7049.5|22
1629990360000|2021-08-26 15:06:00|7052.2|7049.4|7051.3|7048.5|7052.3|7049.5|7050.3|7047.5|24
1629990370000|2021-08-26 15:06:10|7052.3|7049.5|7050.8|7048|7052.3|7049.5|7049.3|7046.5|7
1629990380000|2021-08-26 15:06:20|7050.9|7048.1|7049.8|7047|7050.9|7048.1|7048.8|7046|62
1629990390000|2021-08-26 15:06:30|7049.7|7046.9|7049.4|7046.6|7051.3|7048.5|7049.3|7046.5|70
1629990400000|2021-08-26 15:06:40|7050.3|7047.5|7049.9|7047.1|7050.3|7047.5|7049.4|7046.6|24
1629990410000|2021-08-26 15:06:50|7050.3|7047.5|7048.8|7046|7050.3|7047.5|7048.3|7045.5|27
1629990420000|2021-08-26 15:07:00|7048.4|7045.6|7047.4|7044.6|7050.3|7047.5|7047.3|7044.5|17
1629990430000|2021-08-26 15:07:10|7047.9|7045.1|7049.3|7046.5|7049.9|7047.1|7047.8|7045|111
1629990440000|2021-08-26 15:07:20|7049.4|7046.6|7049.8|7047|7050.3|7047.5|7049.3|7046.5|91
1629990450000|2021-08-26 15:07:30|7049.3|7046.5|7049.3|7046.5|7050.3|7047.5|7048.3|7045.5|10
1629990460000|2021-08-26 15:07:40|7049.2|7046.4|7047.8|7045|7049.2|7046.4|7047.8|7045|3
1629990470000|2021-08-26 15:07:50|7048.8|7046|7051.4|7048.6|7051.4|7048.6|7047.3|7044.5|14
1629990480000|2021-08-26 15:08:00|7051.8|7049|7052.3|7049.5|7052.3|7049.5|7051.3|7048.5|12
1629990490000|2021-08-26 15:08:10|7052.4|7049.6|7054.3|7051.5|7055.2|7052.4|7052.4|7049.6|8
1629990500000|2021-08-26 15:08:20|7054.2|7051.4|7051.3|7048.5|7054.3|7051.5|7051.3|7048.5|7
1629990510000|2021-08-26 15:08:30|7051.8|7049|7050.8|7048|7051.8|7049|7050.8|7048|27
1629990520000|2021-08-26 15:08:40|7051.2|7048.4|7053.2|7050.4|7053.2|7050.4|7051.2|7048.4|10
1629990530000|2021-08-26 15:08:50|7052.8|7050|7051.3|7048.5|7052.8|7050|7051.3|7048.5|2
1629990540000|2021-08-26 15:09:00|7051.2|7048.4|7050.2|7047.4|7051.3|7048.5|7050.2|7047.4|14
1629990550000|2021-08-26 15:09:10|7049.4|7046.6|7050.8|7048|7051.3|7048.5|7049.4|7046.6|4
1629990560000|2021-08-26 15:09:20|7051.3|7048.5|7051.2|7048.4|7052.8|7050|7051.2|7048.4|26
1629990570000|2021-08-26 15:09:30|7050.9|7048.1|7050.2|7047.4|7051.2|7048.4|7049.8|7047|9
1629990580000|2021-08-26 15:09:40|7049.7|7046.9|7049.3|7046.5|7049.8|7047|7048.3|7045.5|8
1629990590000|2021-08-26 15:09:50|7049.2|7046.4|7048.2|7045.4|7049.3|7046.5|7048.2|7045.4|186
1629990600000|2021-08-26 15:10:00|7049.3|7046.5|7048.9|7046.1|7049.4|7046.6|7048.4|7045.6|149
1629990610000|2021-08-26 15:10:10|7048.4|7045.6|7047.4|7044.6|7048.4|7045.6|7047.4|7044.6|1
1629990620000|2021-08-26 15:10:20|7047.9|7045.1|7048.4|7045.6|7048.4|7045.6|7047.4|7044.6|36
1629990630000|2021-08-26 15:10:30|7047.4|7044.6|7045.3|7042.5|7047.4|7044.6|7044.4|7041.6|39
1629990640000|2021-08-26 15:10:40|7044.4|7041.6|7044.4|7041.6|7044.9|7042.1|7043.9|7041.1|30
1629990650000|2021-08-26 15:10:50|7044.3|7041.5|7045.3|7042.5|7046.3|7043.5|7044.3|7041.5|41
1629990660000|2021-08-26 15:11:00|7045.7|7042.9|7047.3|7044.5|7047.3|7044.5|7045.3|7042.5|47
1629990670000|2021-08-26 15:11:10|7047.8|7045|7047.3|7044.5|7048.8|7046|7046.8|7044|4
1629990680000|2021-08-26 15:11:20|7047.7|7044.9|7047.3|7044.5|7048.3|7045.5|7046.3|7043.5|29
1629990690000|2021-08-26 15:11:30|7048.3|7045.5|7048.8|7046|7049.3|7046.5|7047.3|7044.5|43
1629990700000|2021-08-26 15:11:40|7049.3|7046.5|7048.8|7046|7049.7|7046.9|7048.8|7046|2
1629990710000|2021-08-26 15:11:50|7048.3|7045.5|7051.4|7048.6|7051.4|7048.6|7048.3|7045.5|39
1629990720000|2021-08-26 15:12:00|7051.3|7048.5|7054.3|7051.5|7054.8|7052|7051.3|7048.5|24
1629990730000|2021-08-26 15:12:10|7054.4|7051.6|7056.4|7053.6|7056.4|7053.6|7053.9|7051.1|10
1629990740000|2021-08-26 15:12:20|7056.3|7053.5|7056.3|7053.5|7057.4|7054.6|7056.3|7053.5|21
1629990750000|2021-08-26 15:12:30|7055.8|7053|7056.8|7054|7056.8|7054|7055.8|7053|2
1629990760000|2021-08-26 15:12:40|7057.3|7054.5|7056.8|7054|7058.3|7055.5|7056.8|7054|2
1629990770000|2021-08-26 15:12:50|7056.4|7053.6|7056.9|7054.1|7056.9|7054.1|7056.3|7053.5|4
1629990780000|2021-08-26 15:13:00|7056.8|7054|7057.3|7054.5|7057.4|7054.6|7056.4|7053.6|6
1629990790000|2021-08-26 15:13:10|7057.4|7054.6|7057.8|7055|7058.3|7055.5|7057.3|7054.5|7
1629990800000|2021-08-26 15:13:20|7057.3|7054.5|7056.8|7054|7057.3|7054.5|7056.4|7053.6|1
1629990810000|2021-08-26 15:13:30|7056.4|7053.6|7054.8|7052|7056.4|7053.6|7054.4|7051.6|10
1629990820000|2021-08-26 15:13:40|7054.9|7052.1|7053.9|7051.1|7054.9|7052.1|7052.4|7049.6|28
1629990830000|2021-08-26 15:13:50|7054.4|7051.6|7053.9|7051.1|7054.8|7052|7053.4|7050.6|14
1629990840000|2021-08-26 15:14:00|7054.4|7051.6|7051.8|7049|7054.4|7051.6|7051.3|7048.5|229
1629990850000|2021-08-26 15:14:10|7051.3|7048.5|7052.2|7049.4|7052.2|7049.4|7049.8|7047|86
1629990860000|2021-08-26 15:14:20|7051.3|7048.5|7052.8|7050|7053.3|7050.5|7051.3|7048.5|31
1629990870000|2021-08-26 15:14:30|7052.3|7049.5|7050.7|7047.9|7053.3|7050.5|7050.7|7047.9|40
1629990880000|2021-08-26 15:14:40|7050.8|7048|7050.2|7047.4|7050.8|7048|7050.2|7047.4|9
1629990890000|2021-08-26 15:14:50|7050.3|7047.5|7053.3|7050.5|7053.3|7050.5|7050.3|7047.5|57
1629990900000|2021-08-26 15:15:00|7053.2|7050.4|7053.7|7050.9|7053.8|7051|7052.3|7049.5|11
1629990910000|2021-08-26 15:15:10|7053.8|7051|7054.8|7052|7055.3|7052.5|7053.7|7050.9|24
1629990920000|2021-08-26 15:15:20|7054.3|7051.5|7053.2|7050.4|7054.8|7052|7053.2|7050.4|20
1629990930000|2021-08-26 15:15:30|7052.7|7049.9|7052.8|7050|7053.2|7050.4|7052.7|7049.9|1
1629990940000|2021-08-26 15:15:40|7052.7|7049.9|7052.3|7049.5|7052.8|7050|7051.3|7048.5|27
1629990950000|2021-08-26 15:15:50|7051.4|7048.6|7052.3|7049.5|7052.3|7049.5|7051.3|7048.5|10
1629990960000|2021-08-26 15:16:00|7052.2|7049.4|7053.3|7050.5|7053.3|7050.5|7052.2|7049.4|9
1629990970000|2021-08-26 15:16:10|7053.2|7050.4|7054.3|7051.5|7054.3|7051.5|7052.3|7049.5|9
1629990980000|2021-08-26 15:16:20|7055.3|7052.5|7053.7|7050.9|7055.3|7052.5|7053.3|7050.5|8
1629990990000|2021-08-26 15:16:30|7053.3|7050.5|7053.8|7051|7053.8|7051|7053.3|7050.5|4
1629991000000|2021-08-26 15:16:40|7053.3|7050.5|7053.8|7051|7054.3|7051.5|7052.8|7050|7
1629991010000|2021-08-26 15:16:50|7053.7|7050.9|7053.3|7050.5|7054.8|7052|7052.3|7049.5|48
1629991020000|2021-08-26 15:17:00|7053.2|7050.4|7053.3|7050.5|7054.2|7051.4|7052.7|7049.9|48
1629991030000|2021-08-26 15:17:10|7053.8|7051|7053.3|7050.5|7053.8|7051|7052.3|7049.5|20
1629991040000|2021-08-26 15:17:20|7054.3|7051.5|7053.7|7050.9|7054.3|7051.5|7053.7|7050.9|11
1629991050000|2021-08-26 15:17:30|7053.3|7050.5|7060.3|7057.5|7060.3|7057.5|7053.3|7050.5|67
1629991060000|2021-08-26 15:17:40|7060.8|7058|7060.3|7057.5|7060.8|7058|7059.3|7056.5|26
1629991070000|2021-08-26 15:17:50|7060.2|7057.4|7060.2|7057.4|7060.3|7057.5|7059.3|7056.5|10
1629991080000|2021-08-26 15:18:00|7059.8|7057|7059.8|7057|7060.3|7057.5|7058.3|7055.5|97
1629991090000|2021-08-26 15:18:10|7059.7|7056.9|7059.7|7056.9|7060.2|7057.4|7058.3|7055.5|39
1629991100000|2021-08-26 15:18:20|7061.3|7058.5|7060.7|7057.9|7061.3|7058.5|7059.8|7057|23
1629991110000|2021-08-26 15:18:30|7060.8|7058|7057.8|7055|7060.8|7058|7057.8|7055|31
1629991120000|2021-08-26 15:18:40|7058.8|7056|7057.8|7055|7059.3|7056.5|7057.3|7054.5|57
1629991130000|2021-08-26 15:18:50|7057.7|7054.9|7057.7|7054.9|7058.3|7055.5|7057.3|7054.5|29
1629991140000|2021-08-26 15:19:00|7057.3|7054.5|7059.3|7056.5|7059.3|7056.5|7057.3|7054.5|31
1629991150000|2021-08-26 15:19:10|7059.2|7056.4|7058.8|7056|7059.3|7056.5|7058.3|7055.5|20
1629991160000|2021-08-26 15:19:20|7059.3|7056.5|7059.3|7056.5|7059.3|7056.5|7058.3|7055.5|7
1629991170000|2021-08-26 15:19:30|7058.8|7056|7058.3|7055.5|7058.8|7056|7058.3|7055.5|2
1629991180000|2021-08-26 15:19:40|7058.8|7056|7059.3|7056.5|7059.3|7056.5|7058.8|7056|24
1629991190000|2021-08-26 15:19:50|7060.3|7057.5|7061.7|7058.9|7062.8|7060|7060.3|7057.5|402
1629991200000|2021-08-26 15:20:00|7061.3|7058.5|7059.4|7056.6|7062.3|7059.5|7059.3|7056.5|33
1629991210000|2021-08-26 15:20:10|7061.3|7058.5|7062.3|7059.5|7062.8|7060|7060.8|7058|59
1629991220000|2021-08-26 15:20:20|7062.2|7059.4|7063.2|7060.4|7063.2|7060.4|7060.8|7058|3
1629991230000|2021-08-26 15:20:30|7062.8|7060|7063.3|7060.5|7064.3|7061.5|7062.3|7059.5|42
1629991240000|2021-08-26 15:20:40|7063.8|7061|7062.7|7059.9|7064.3|7061.5|7062.7|7059.9|160
1629991250000|2021-08-26 15:20:50|7062.3|7059.5|7063.2|7060.4|7063.3|7060.5|7062.3|7059.5|10
1629991260000|2021-08-26 15:21:00|7062.7|7059.9|7063.2|7060.4|7063.8|7061|7062.2|7059.4|7
1629991270000|2021-08-26 15:21:10|7063.3|7060.5|7063.3|7060.5|7063.7|7060.9|7062.7|7059.9|14
1629991280000|2021-08-26 15:21:20|7062.8|7060|7063.8|7061|7063.8|7061|7062.7|7059.9|11
1629991290000|2021-08-26 15:21:30|7063.7|7060.9|7063.2|7060.4|7063.7|7060.9|7063.2|7060.4|4
1629991300000|2021-08-26 15:21:40|7062.7|7059.9|7062.7|7059.9|7062.8|7060|7062.2|7059.4|0
1629991310000|2021-08-26 15:21:50|7062.8|7060|7063.2|7060.4|7063.3|7060.5|7062.8|7060|23
1629991320000|2021-08-26 15:22:00|7062.8|7060|7063.3|7060.5|7064.2|7061.4|7062.7|7059.9|38
1629991330000|2021-08-26 15:22:10|7063.7|7060.9|7064.7|7061.9|7064.7|7061.9|7063.3|7060.5|26
1629991340000|2021-08-26 15:22:20|7064.2|7061.4|7065.3|7062.5|7065.3|7062.5|7063.3|7060.5|3
1629991350000|2021-08-26 15:22:30|7065.2|7062.4|7064.8|7062|7065.2|7062.4|7064.3|7061.5|14
1629991360000|2021-08-26 15:22:40|7065.3|7062.5|7069.8|7067|7069.8|7067|7065.3|7062.5|85
1629991370000|2021-08-26 15:22:50|7069.7|7066.9|7069.2|7066.4|7070.3|7067.5|7068.7|7065.9|144
1629991380000|2021-08-26 15:23:00|7068.3|7065.5|7067.2|7064.4|7068.3|7065.5|7067.2|7064.4|19
1629991390000|2021-08-26 15:23:10|7067.3|7064.5|7067.3|7064.5|7067.3|7064.5|7067.3|7064.5|5
1629991400000|2021-08-26 15:23:20|7067.8|7065|7066.8|7064|7068.3|7065.5|7066.8|7064|36
1629991410000|2021-08-26 15:23:30|7067.2|7064.4|7066.8|7064|7067.3|7064.5|7066.8|7064|2
1629991420000|2021-08-26 15:23:40|7066.2|7063.4|7066.3|7063.5|7066.3|7063.5|7065.3|7062.5|15
1629991430000|2021-08-26 15:23:50|7066.7|7063.9|7067.3|7064.5|7068.8|7066|7066.7|7063.9|29
1629991440000|2021-08-26 15:24:00|7067.8|7065|7068.3|7065.5|7068.8|7066|7067.3|7064.5|138
1629991450000|2021-08-26 15:24:10|7068.2|7065.4|7068.3|7065.5|7068.3|7065.5|7067.8|7065|3
1629991460000|2021-08-26 15:24:20|7067.8|7065|7065.3|7062.5|7067.8|7065|7064.3|7061.5|51
1629991470000|2021-08-26 15:24:30|7066.3|7063.5|7065.3|7062.5|7066.8|7064|7065.3|7062.5|11
1629991480000|2021-08-26 15:24:40|7064.8|7062|7062.8|7060|7064.8|7062|7062.7|7059.9|149
1629991490000|2021-08-26 15:24:50|7063.3|7060.5|7064.2|7061.4|7064.3|7061.5|7063.3|7060.5|18
1629991500000|2021-08-26 15:25:00|7064.3|7061.5|7064.3|7061.5|7064.8|7062|7063.4|7060.6|25
1629991510000|2021-08-26 15:25:10|7063.8|7061|7059.3|7056.5|7063.9|7061.1|7059.3|7052.5|150
1629991520000|2021-08-26 15:25:20|7059.8|7057|7058.8|7056|7060.3|7057.5|7058.2|7055.4|62
1629991530000|2021-08-26 15:25:30|7058.3|7055.5|7059.4|7056.6|7059.8|7057|7057.8|7055|133
1629991540000|2021-08-26 15:25:40|7060.3|7057.5|7055.4|7052.6|7060.3|7057.5|7055.4|7052.6|20
1629991550000|2021-08-26 15:25:50|7056.3|7053.5|7057.4|7054.6|7057.9|7055.1|7056.3|7053.5|31
1629991560000|2021-08-26 15:26:00|7057.3|7054.5|7059.4|7056.6|7059.4|7056.6|7057.3|7054.5|1
1629991570000|2021-08-26 15:26:10|7059.3|7056.5|7058.3|7055.5|7059.7|7056.9|7057.2|7054.4|637
1629991580000|2021-08-26 15:26:20|7057.7|7054.9|7058.8|7056|7059.3|7056.5|7056.7|7053.9|383
1629991590000|2021-08-26 15:26:30|7058.3|7055.5|7058.3|7055.5|7059.3|7056.5|7058.3|7055.5|4
1629991600000|2021-08-26 15:26:40|7058.4|7055.6|7061.3|7058.5|7062.4|7059.6|7058.4|7055.6|3
1629991610000|2021-08-26 15:26:50|7061.4|7058.6|7062.4|7059.6|7062.8|7060|7060.8|7058|69
1629991620000|2021-08-26 15:27:00|7062.3|7059.5|7062.9|7060.1|7064.3|7061.5|7062.3|7059.5|26
1629991630000|2021-08-26 15:27:10|7063.4|7060.6|7065.8|7063|7065.8|7063|7063.3|7060.5|13
1629991640000|2021-08-26 15:27:20|7065.4|7062.6|7067.3|7064.5|7067.4|7064.6|7065.4|7062.6|26
1629991650000|2021-08-26 15:27:30|7066.9|7064.1|7065.3|7062.5|7066.9|7064.1|7065.3|7062.5|23
1629991660000|2021-08-26 15:27:40|7064.4|7061.6|7062.4|7059.6|7064.9|7062.1|7062.4|7059.6|39
1629991670000|2021-08-26 15:27:50|7061.9|7059.1|7062.9|7060.1|7063.4|7060.6|7061.9|7059.1|13
1629991680000|2021-08-26 15:28:00|7063.3|7060.5|7063.4|7060.6|7063.4|7060.6|7062.4|7059.6|5
1629991690000|2021-08-26 15:28:10|7064.3|7061.5|7063.3|7060.5|7064.4|7061.6|7063.3|7060.5|16
1629991700000|2021-08-26 15:28:20|7062.8|7060|7064.9|7062.1|7064.9|7062.1|7062.8|7060|32
1629991710000|2021-08-26 15:28:30|7065.4|7062.6|7068.8|7066|7069.4|7066.6|7065.4|7062.6|156
1629991720000|2021-08-26 15:28:40|7068.4|7065.6|7067.8|7065|7068.4|7065.6|7067.3|7064.5|28
1629991730000|2021-08-26 15:28:50|7068.2|7065.4|7068.4|7065.6|7069.4|7066.6|7067.3|7064.5|83
1629991740000|2021-08-26 15:29:00|7068.3|7065.5|7066.3|7063.5|7068.8|7066|7064.8|7062|103
1629991750000|2021-08-26 15:29:10|7066.4|7063.6|7065.4|7062.6|7066.4|7063.6|7065.3|7062.5|125
1629991760000|2021-08-26 15:29:20|7065.3|7062.5|7066.3|7063.5|7066.4|7063.6|7064.4|7061.6|111
1629991770000|2021-08-26 15:29:30|7065.4|7062.6|7067.4|7064.6|7068.3|7065.5|7065.4|7062.6|116
1629991780000|2021-08-26 15:29:40|7067.3|7064.5|7066.4|7063.6|7067.3|7064.5|7065.4|7062.6|672
1629991790000|2021-08-26 15:29:50|7066.3|7063.5|7063.4|7060.6|7066.4|7063.6|7063.4|7060.6|334
1629991800000|2021-08-26 15:30:00|7063.3|7060.5|7062.4|7059.6|7065.3|7062.5|7062.3|7059.5|128
1629991810000|2021-08-26 15:30:10|7063.3|7060.5|7062.8|7060|7064.3|7061.5|7062.3|7059.5|31
1629991820000|2021-08-26 15:30:20|7063.3|7060.5|7064.8|7062|7064.8|7062|7062.4|7059.6|239
1629991830000|2021-08-26 15:30:30|7065.3|7062.5|7062.3|7059.5|7065.3|7062.5|7060.7|7057.9|130
1629991840000|2021-08-26 15:30:40|7062.7|7059.9|7061.2|7058.4|7062.7|7059.9|7061.2|7058.4|327
1629991850000|2021-08-26 15:30:50|7059.2|7056.4|7060.7|7057.9|7061.1|7058.3|7058.7|7055.9|53
1629991860000|2021-08-26 15:31:00|7060.6|7057.8|7062.2|7059.4|7062.3|7059.5|7060.2|7057.4|55
1629991870000|2021-08-26 15:31:10|7061.2|7058.4|7060.1|7057.3|7062.2|7059.4|7060.1|7057.3|58
1629991880000|2021-08-26 15:31:20|7060.2|7057.4|7059|7056.2|7061.1|7058.3|7059|7056.2|6
1629991890000|2021-08-26 15:31:30|7058.6|7055.8|7058.1|7055.3|7058.6|7055.8|7057.1|7054.3|75
1629991900000|2021-08-26 15:31:40|7058|7055.2|7058.1|7055.3|7058.1|7055.3|7057.1|7054.3|65
1629991910000|2021-08-26 15:31:50|7057.6|7054.8|7059|7056.2|7059.1|7056.3|7057.1|7054.3|4
1629991920000|2021-08-26 15:32:00|7058.1|7055.3|7058.1|7055.3|7059.1|7056.3|7057.6|7054.8|47
1629991930000|2021-08-26 15:32:10|7058.6|7055.8|7059.6|7056.8|7059.6|7056.8|7058.1|7055.3|8
1629991940000|2021-08-26 15:32:20|7059.1|7056.3|7061.1|7058.3|7061.1|7058.3|7059.1|7056.3|2
1629991950000|2021-08-26 15:32:30|7061.6|7058.8|7061.6|7058.8|7062.1|7059.3|7060.1|7057.3|21
1629991960000|2021-08-26 15:32:40|7061.1|7058.3|7062.1|7059.3|7062.6|7059.8|7060.1|7057.3|36
1629991970000|2021-08-26 15:32:50|7062.3|7059.5|7063.1|7060.3|7064.1|7061.3|7062.1|7059.3|97
1629991980000|2021-08-26 15:33:00|7064.1|7061.3|7062.1|7059.3|7064.1|7061.3|7061.1|7058.3|36
1629991990000|2021-08-26 15:33:10|7062.6|7059.8|7061.1|7058.3|7063.1|7060.3|7061.1|7058.3|2
1629992000000|2021-08-26 15:33:20|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|1
1629992010000|2021-08-26 15:33:30|7060.1|7057.3|7060.6|7057.8|7061.1|7058.3|7060.1|7057.3|14
1629992020000|2021-08-26 15:33:40|7061.1|7058.3|7058.6|7055.8|7061.1|7058.3|7058.6|7055.8|37
1629992030000|2021-08-26 15:33:50|7058.2|7055.4|7058.5|7055.7|7059|7056.2|7058|7055.2|205
1629992040000|2021-08-26 15:34:00|7058|7055.2|7060.1|7057.3|7060.1|7057.3|7058|7055.2|25
1629992050000|2021-08-26 15:34:10|7060.5|7057.7|7059.5|7056.7|7061|7058.2|7059.5|7056.7|33
1629992060000|2021-08-26 15:34:20|7059|7056.2|7062.1|7059.3|7062.1|7059.3|7059|7056.2|11
1629992070000|2021-08-26 15:34:30|7062|7059.2|7062|7059.2|7063.1|7060.3|7061|7058.2|109
1629992080000|2021-08-26 15:34:40|7061.1|7058.3|7062.6|7059.8|7063.5|7060.7|7060.6|7057.8|49
1629992090000|2021-08-26 15:34:50|7063.6|7060.8|7063.6|7060.8|7064.1|7061.3|7063.1|7060.3|22
1629992100000|2021-08-26 15:35:00|7064|7061.2|7064.1|7061.3|7065.6|7062.8|7064|7061.2|83
1629992110000|2021-08-26 15:35:10|7064|7061.2|7063.6|7060.8|7064.1|7061.3|7062.6|7059.8|3
1629992120000|2021-08-26 15:35:20|7063.5|7060.7|7063.6|7060.8|7063.6|7060.8|7063.1|7060.3|1
1629992130000|2021-08-26 15:35:30|7063.1|7060.3|7063.1|7060.3|7064|7061.2|7063|7060.2|12
1629992140000|2021-08-26 15:35:40|7063|7060.2|7061.6|7058.8|7063|7060.2|7061.6|7058.8|10
1629992160000|2021-08-26 15:36:00|7061.1|7058.3|7060.1|7057.3|7061.5|7058.7|7060.1|7057.3|5
1629992170000|2021-08-26 15:36:10|7060|7057.2|7060.1|7057.3|7060.1|7057.3|7059.1|7056.3|3
1629992180000|2021-08-26 15:36:20|7060|7057.2|7060|7057.2|7060.1|7057.3|7059.1|7056.3|13
1629992190000|2021-08-26 15:36:30|7059.6|7056.8|7058.6|7055.8|7060.1|7057.3|7058.5|7055.7|14
1629992200000|2021-08-26 15:36:40|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|7
1629992210000|2021-08-26 15:36:50|7059|7056.2|7059.1|7056.3|7059.1|7056.3|7059|7056.2|1
1629992220000|2021-08-26 15:37:00|7059|7056.2|7059.5|7056.7|7059.6|7056.8|7058.1|7055.3|32
1629992230000|2021-08-26 15:37:10|7059.6|7056.8|7060|7057.2|7060|7057.2|7059.5|7056.7|6
1629992240000|2021-08-26 15:37:20|7059.5|7056.7|7059.5|7056.7|7059.6|7056.8|7059.5|7056.7|0
1629992250000|2021-08-26 15:37:30|7059.1|7056.3|7058.5|7055.7|7059.1|7056.3|7057.5|7054.7|6
1629992260000|2021-08-26 15:37:40|7058|7055.2|7059|7056.2|7059.1|7056.3|7058|7055.2|3
1629992270000|2021-08-26 15:37:50|7058.5|7055.7|7058.5|7055.7|7058.6|7055.8|7058|7055.2|12
1629992280000|2021-08-26 15:38:00|7059|7056.2|7060.1|7057.3|7060.1|7057.3|7058.5|7055.7|41
1629992290000|2021-08-26 15:38:10|7060|7057.2|7060.6|7057.8|7062|7059.2|7060|7057.2|10
1629992300000|2021-08-26 15:38:20|7061.1|7058.3|7061.5|7058.7|7062|7059.2|7061.1|7058.3|2
1629992310000|2021-08-26 15:38:30|7062|7059.2|7063|7060.2|7063|7060.2|7062|7059.2|42
1629992320000|2021-08-26 15:38:40|7062|7059.2|7060|7057.2|7062|7059.2|7059|7056.2|41
1629992330000|2021-08-26 15:38:50|7059.6|7056.8|7062|7059.2|7062.1|7059.3|7059.6|7056.8|40
1629992340000|2021-08-26 15:39:00|7061.1|7058.3|7062.1|7059.3|7062.1|7059.3|7060.2|7057.4|9
1629992350000|2021-08-26 15:39:10|7061.6|7058.8|7061.1|7058.3|7061.6|7058.8|7061|7058.2|4
1629992360000|2021-08-26 15:39:20|7061.5|7058.7|7062|7059.2|7062|7059.2|7061|7058.2|1
1629992370000|2021-08-26 15:39:30|7061.5|7058.7|7061|7058.2|7061.6|7058.8|7061|7058.2|1
1629992380000|2021-08-26 15:39:40|7060.9|7058.1|7059.6|7056.8|7060.9|7058.1|7058.6|7055.8|15
1629992390000|2021-08-26 15:39:50|7060.5|7057.7|7061.1|7058.3|7061.1|7058.3|7059|7056.2|43
1629992400000|2021-08-26 15:40:00|7060.2|7057.4|7060.1|7057.3|7060.2|7057.4|7059.2|7056.4|41
1629992410000|2021-08-26 15:40:10|7060|7057.2|7060.1|7057.3|7060.1|7057.3|7059.6|7056.8|2
1629992420000|2021-08-26 15:40:20|7060.2|7057.4|7061.1|7058.3|7061.6|7058.8|7060.2|7057.4|35
1629992430000|2021-08-26 15:40:30|7060.6|7057.8|7061.1|7058.3|7061.6|7058.8|7060.6|7057.8|23
1629992440000|2021-08-26 15:40:40|7061.6|7058.8|7061.6|7058.8|7061.6|7058.8|7060.7|7057.9|11
1629992450000|2021-08-26 15:40:50|7062.1|7059.3|7062.1|7059.3|7062.1|7059.3|7062.1|7059.3|1
1629992460000|2021-08-26 15:41:00|7062|7059.2|7061.1|7058.3|7062|7059.2|7061.1|7058.3|0
1629992470000|2021-08-26 15:41:10|7060.1|7057.3|7060|7057.2|7060.6|7057.8|7060|7057.2|3
1629992480000|2021-08-26 15:41:20|7060.1|7057.3|7060.1|7057.3|7060.1|7057.3|7060|7057.2|0
1629992490000|2021-08-26 15:41:30|7060|7057.2|7060.6|7057.8|7061.1|7058.3|7060|7057.2|44
1629992500000|2021-08-26 15:41:40|7061.1|7058.3|7061.7|7058.9|7062.1|7059.3|7061.1|7058.3|141
1629992510000|2021-08-26 15:41:50|7062.2|7059.4|7060.2|7057.4|7062.2|7059.4|7060.2|7057.4|224
1629992520000|2021-08-26 15:42:00|7061.1|7058.3|7060.1|7057.3|7061.1|7058.3|7060.1|7057.3|42
1629992530000|2021-08-26 15:42:10|7060|7057.2|7055.6|7052.8|7060|7057.2|7055.1|7052.3|103
1629992540000|2021-08-26 15:42:20|7055.1|7052.3|7057.1|7054.3|7057.1|7054.3|7055.1|7052.3|16
1629992550000|2021-08-26 15:42:30|7056.6|7053.8|7059.1|7056.3|7059.1|7056.3|7056.6|7053.8|14
1629992560000|2021-08-26 15:42:40|7059.2|7056.4|7059.6|7056.8|7060.1|7057.3|7059.1|7056.3|12
1629992570000|2021-08-26 15:42:50|7059.7|7056.9|7059.1|7056.3|7060.1|7057.3|7059.1|7056.3|37
1629992580000|2021-08-26 15:43:00|7059|7056.2|7056.6|7053.8|7059.1|7056.3|7056.1|7053.3|18
1629992590000|2021-08-26 15:43:10|7056.1|7053.3|7055.1|7052.3|7056.1|7053.3|7054.6|7051.8|31
1629992600000|2021-08-26 15:43:20|7055|7052.2|7052.1|7049.3|7055|7052.2|7052|7049.2|140
1629992610000|2021-08-26 15:43:30|7052.6|7049.8|7053.1|7050.3|7054.1|7051.3|7052.6|7049.8|8
1629992620000|2021-08-26 15:43:40|7054|7051.2|7054.1|7051.3|7054.1|7051.3|7054|7051.2|1
1629992630000|2021-08-26 15:43:50|7055.1|7052.3|7054.1|7051.3|7055.1|7052.3|7054.1|7051.3|7
1629992640000|2021-08-26 15:44:00|7053.2|7050.4|7053.6|7050.8|7054.1|7051.3|7053.2|7050.4|11
1629992650000|2021-08-26 15:44:10|7054.1|7051.3|7052.1|7049.3|7054.1|7051.3|7052.1|7049.3|38
1629992660000|2021-08-26 15:44:20|7052|7049.2|7053|7050.2|7053|7050.2|7052|7049.2|69
1629992670000|2021-08-26 15:44:30|7052.6|7049.8|7053.1|7050.3|7054|7051.2|7052.6|7049.8|32
1629992680000|2021-08-26 15:44:40|7053|7050.2|7051.5|7048.7|7053|7050.2|7051|7048.2|14
1629992690000|2021-08-26 15:44:50|7051.6|7048.8|7052.6|7049.8|7052.6|7049.8|7051|7048.2|22
1629992700000|2021-08-26 15:45:00|7052.1|7049.3|7052.1|7049.3|7053.1|7050.3|7051.1|7048.3|9
1629992710000|2021-08-26 15:45:10|7052.6|7049.8|7053.6|7050.8|7053.6|7050.8|7052.6|7049.8|3
1629992720000|2021-08-26 15:45:20|7053.1|7050.3|7052.6|7049.8|7054.1|7051.3|7052.6|7049.8|19
1629992730000|2021-08-26 15:45:30|7053|7050.2|7052.6|7049.8|7053.1|7050.3|7052.6|7049.8|1
1629992740000|2021-08-26 15:45:40|7052.1|7049.3|7052.1|7049.3|7052.1|7049.3|7051|7048.2|34
1629992750000|2021-08-26 15:45:50|7051.5|7048.7|7051.5|7048.7|7051.6|7048.8|7051.1|7048.3|19
1629992760000|2021-08-26 15:46:00|7052|7049.2|7052.6|7049.8|7053.1|7050.3|7052|7049.2|11
1629992770000|2021-08-26 15:46:10|7053|7050.2|7053|7050.2|7053|7050.2|7053|7050.2|3
1629992780000|2021-08-26 15:46:20|7053.1|7050.3|7056|7053.2|7057.1|7054.3|7053.1|7050.3|22
1629992790000|2021-08-26 15:46:30|7056.1|7053.3|7054.1|7051.3|7056.1|7053.3|7054.1|7051.3|28
1629992800000|2021-08-26 15:46:40|7054.5|7051.7|7054|7051.2|7054.5|7051.7|7053.6|7050.8|16
1629992810000|2021-08-26 15:46:50|7053.5|7050.7|7055.1|7052.3|7055.1|7052.3|7053.5|7050.7|1
1629992820000|2021-08-26 15:47:00|7055|7052.2|7053.5|7050.7|7055|7052.2|7053.5|7050.7|6
1629992830000|2021-08-26 15:47:10|7053.6|7050.8|7055.1|7052.3|7055.6|7052.8|7053.6|7050.8|13
1629992840000|2021-08-26 15:47:20|7055.6|7052.8|7055.6|7052.8|7055.6|7052.8|7055.6|7052.8|5
1629992850000|2021-08-26 15:47:30|7056.1|7053.3|7055.6|7052.8|7056.1|7053.3|7055.1|7052.3|1
1629992860000|2021-08-26 15:47:40|7057.1|7054.3|7056.6|7053.8|7057.1|7054.3|7056.1|7053.3|18
1629992870000|2021-08-26 15:47:50|7057.1|7054.3|7058|7055.2|7058.1|7055.3|7056.1|7053.3|5
1629992880000|2021-08-26 15:48:00|7058.1|7055.3|7058.1|7055.3|7059.1|7056.3|7057.1|7054.3|12
1629992890000|2021-08-26 15:48:10|7058|7055.2|7058|7055.2|7058|7055.2|7058|7055.2|0
1629992900000|2021-08-26 15:48:20|7057.1|7054.3|7056.1|7053.3|7057.1|7054.3|7056.1|7053.3|4
1629992910000|2021-08-26 15:48:30|7056.6|7053.8|7057.6|7054.8|7058.1|7055.3|7056.6|7053.8|4
1629992920000|2021-08-26 15:48:40|7057.7|7054.9|7057.6|7054.8|7058.1|7055.3|7057.6|7054.8|3
1629992930000|2021-08-26 15:48:50|7057|7054.2|7057|7054.2|7057|7054.2|7057|7054.2|2
1629992940000|2021-08-26 15:49:00|7056|7053.2|7056.1|7053.3|7056.1|7053.3|7056|7053.2|17
1629992950000|2021-08-26 15:49:10|7056|7053.2|7056|7053.2|7056.1|7053.3|7056|7053.2|4
1629992960000|2021-08-26 15:49:20|7056.1|7053.3|7056|7053.2|7056.1|7053.3|7056|7053.2|14
1629992970000|2021-08-26 15:49:30|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|7055.1|7052.3|1
1629992980000|2021-08-26 15:49:40|7055|7052.2|7056.5|7053.7|7056.6|7053.8|7055|7052.2|18
1629992990000|2021-08-26 15:49:50|7056.1|7053.3|7057.1|7054.3|7057.1|7054.3|7056|7053.2|4
1629993000000|2021-08-26 15:50:00|7057|7054.2|7055.6|7052.8|7057|7054.2|7055.1|7052.3|35
1629993010000|2021-08-26 15:50:10|7055.1|7052.3|7056.6|7053.8|7056.6|7053.8|7055.1|7052.3|12
1629993020000|2021-08-26 15:50:20|7057.1|7054.3|7057.6|7054.8|7058.1|7055.3|7057.1|7054.3|24
1629993030000|2021-08-26 15:50:30|7058.1|7055.3|7057.1|7054.3|7059.2|7055.7|7057.1|7054.3|10
1629993040000|2021-08-26 15:50:40|7058|7055.2|7058|7055.2|7058.6|7055.8|7057.6|7054.8|14
1629993050000|2021-08-26 15:50:50|7058.1|7055.3|7057.6|7054.8|7058.1|7055.3|7057.1|7054.3|16
1629993060000|2021-08-26 15:51:00|7057.1|7054.3|7058.1|7055.3|7058.1|7055.3|7056.1|7053.3|31
1629993070000|2021-08-26 15:51:10|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|2
1629993080000|2021-08-26 15:51:20|7059|7056.2|7057.5|7054.7|7059|7056.2|7057.5|7054.7|8
1629993090000|2021-08-26 15:51:30|7057.1|7054.3|7058.1|7055.3|7058.1|7055.3|7057.1|7054.3|5
1629993100000|2021-08-26 15:51:40|7058|7055.2|7059.1|7056.3|7059.1|7056.3|7057.1|7054.3|5
1629993110000|2021-08-26 15:51:50|7060.1|7057.3|7060|7057.2|7060.1|7057.3|7059.1|7056.3|4
1629993120000|2021-08-26 15:52:00|7060.1|7057.3|7060.1|7057.3|7060.6|7057.8|7060|7057.2|13
1629993130000|2021-08-26 15:52:10|7061|7058.2|7062.1|7059.3|7062.1|7059.3|7061|7058.2|2
1629993140000|2021-08-26 15:52:20|7062.5|7059.7|7063.1|7060.3|7063.1|7060.3|7062|7059.2|14
1629993150000|2021-08-26 15:52:30|7063|7060.2|7064|7061.2|7064|7061.2|7063|7060.2|12
1629993160000|2021-08-26 15:52:40|7063.1|7060.3|7063.5|7060.7|7064|7061.2|7063.1|7060.3|9
1629993170000|2021-08-26 15:52:50|7063.6|7060.8|7062.6|7059.8|7063.6|7060.8|7062.6|7059.8|3
1629993180000|2021-08-26 15:53:00|7063|7060.2|7063.1|7060.3|7063.5|7060.7|7062.1|7059.3|65
1629993190000|2021-08-26 15:53:10|||||||||5
1629993200000|2021-08-26 15:53:20|7064|7061.2|7064.1|7061.3|7064.1|7061.3|7064|7061.2|7
1629993210000|2021-08-26 15:53:30|7065.4|7062.6|7067|7064.2|7067|7064.2|7065|7062.2|19
1629993220000|2021-08-26 15:53:40|7066.5|7063.7|7067|7064.2|7067.1|7064.3|7066.5|7063.7|1
1629993230000|2021-08-26 15:53:50|7067.1|7064.3|7067|7064.2|7067.6|7064.8|7066.5|7063.7|21
1629993240000|2021-08-26 15:54:00|7067.1|7064.3|7066|7063.2|7067.1|7064.3|7066|7063.2|13
1629993250000|2021-08-26 15:54:10|7065.5|7062.7|7066|7063.2|7066.5|7063.7|7065|7062.2|6
1629993260000|2021-08-26 15:54:20|7066.1|7063.3|7066.1|7063.3|7066.5|7063.7|7065.5|7062.7|9
1629993270000|2021-08-26 15:54:30|7067|7064.2|7068|7065.2|7068|7065.2|7067|7064.2|1
1629993280000|2021-08-26 15:54:40|7068.5|7065.7|7068.1|7065.3|7069|7066.2|7068|7065.2|2
1629993290000|2021-08-26 15:54:50|7068.5|7065.7|7067|7064.2|7068.5|7065.7|7066.5|7063.7|8
1629993300000|2021-08-26 15:55:00|7067.5|7064.7|7067|7064.2|7067.5|7064.7|7066.1|7063.3|10
1629993310000|2021-08-26 15:55:10|7067.1|7064.3|7067|7064.2|7068|7065.2|7067|7064.2|0
1629993320000|2021-08-26 15:55:20|7067.1|7064.3|7067.1|7064.3|7068.1|7065.3|7066.5|7063.7|151
1629993330000|2021-08-26 15:55:30|7067|7064.2|7067|7064.2|7067.5|7064.7|7066.5|7063.7|29
1629993340000|2021-08-26 15:55:40|7067.1|7064.3|7069.5|7066.7|7069.5|7066.7|7067.1|7064.3|29
1629993350000|2021-08-26 15:55:50|7070|7067.2|7070|7067.2|7071|7068.2|7069.1|7066.3|15
1629993360000|2021-08-26 15:56:00|7070.5|7067.7|7070|7067.2|7070.5|7067.7|7069|7066.2|55
1629993370000|2021-08-26 15:56:10|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|10
1629993380000|2021-08-26 15:56:20|7071.9|7069.1|7072.1|7069.3|7072.1|7069.3|7071.9|7069.1|82
1629993390000|2021-08-26 15:56:30|7073|7070.2|7072.5|7069.7|7073|7070.2|7072|7069.2|76
1629993400000|2021-08-26 15:56:40|7072|7069.2|7072|7069.2|7072.5|7069.7|7071.1|7068.3|16
1629993410000|2021-08-26 15:56:50|7071.5|7068.7|7071|7068.2|7071.5|7068.7|7071|7068.2|16
1629993420000|2021-08-26 15:57:00|7071.9|7069.1|7072|7069.2|7072.1|7069.3|7071|7068.2|42
1629993430000|2021-08-26 15:57:10|7071.1|7068.3|7070.5|7067.7|7071.1|7068.3|7070|7067.2|11
1629993440000|2021-08-26 15:57:20|7071|7068.2|7071.1|7068.3|7071.1|7068.3|7070|7067.2|26
1629993450000|2021-08-26 15:57:30|7071.5|7068.7|7070.6|7067.8|7071.5|7068.7|7070|7067.2|24
1629993460000|2021-08-26 15:57:40|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|0
1629993470000|2021-08-26 15:57:50|7071|7068.2|7071|7068.2|7071|7068.2|7070.5|7067.7|10
1629993480000|2021-08-26 15:58:00|||||||||2
1629993490000|2021-08-26 15:58:10|7070.5|7067.7|7072|7069.2|7072|7069.2|7070.1|7067.3|8
1629993500000|2021-08-26 15:58:20|7072.1|7069.3|7071.1|7068.3|7072.1|7069.3|7071.1|7068.3|7
1629993510000|2021-08-26 15:58:30|7071|7068.2|7069.5|7066.7|7071|7068.2|7069.5|7066.7|4
1629993520000|2021-08-26 15:58:40|7070|7067.2|7070.1|7067.3|7070.5|7067.7|7070|7067.2|46
1629993530000|2021-08-26 15:58:50|7071|7068.2|7070|7067.2|7071|7068.2|7070|7067.2|21
1629993540000|2021-08-26 15:59:00|7069|7066.2|7069.5|7066.7|7069.9|7067.1|7068|7065.2|22
1629993550000|2021-08-26 15:59:10|7069|7066.2|7070|7067.2|7070.1|7067.3|7069|7066.2|7
1629993560000|2021-08-26 15:59:20|7070.1|7067.3|7071|7068.2|7071|7068.2|7070|7067.2|38
1629993570000|2021-08-26 15:59:30|7071.1|7068.3|7071|7068.2|7071.1|7068.3|7071|7068.2|27
1629993580000|2021-08-26 15:59:40|7070.5|7067.7|7070|7067.2|7070.5|7067.7|7070|7067.2|8
1629993590000|2021-08-26 15:59:50|7070.1|7067.3|7070|7067.2|7071|7068.2|7070|7067.2|0
1629993600000|2021-08-26 16:00:00|7070.5|7067.7|7071.5|7068.7|7073|7070.2|7070.5|7067.7|115
1629993610000|2021-08-26 16:00:10|7071.9|7069.1|7071|7068.2|7072|7069.2|7070|7067.2|4
1629993620000|2021-08-26 16:00:20|7070|7067.2|7071|7068.2|7071|7068.2|7069.1|7066.3|18
1629993630000|2021-08-26 16:00:30|7071.1|7068.3|7070.1|7067.3|7072|7069.2|7070|7067.2|17
1629993640000|2021-08-26 16:00:40|7070|7067.2|7069.5|7066.7|7070|7067.2|7069|7066.2|7
1629993650000|2021-08-26 16:00:50|7069|7066.2|7069|7066.2|7070|7067.2|7067.4|7064.6|89
1629993660000|2021-08-26 16:01:00|7069.4|7066.6|7070.9|7068.1|7070.9|7068.1|7069|7066.2|1
1629993670000|2021-08-26 16:01:10|7070.5|7067.7|7070|7067.2|7071|7068.2|7069|7066.2|52
1629993680000|2021-08-26 16:01:20|7069.9|7067.1|7071|7068.2|7071|7068.2|7069.5|7066.7|0
1629993690000|2021-08-26 16:01:30|7072|7069.2|7071|7068.2|7072|7069.2|7069.9|7067.1|113
1629993700000|2021-08-26 16:01:40|7070.9|7068.1|7072.9|7070.1|7072.9|7070.1|7070.9|7068.1|7
1629993710000|2021-08-26 16:01:50|7071.9|7069.1|7072|7069.2|7072.4|7069.6|7071.9|7069.1|16
1629993720000|2021-08-26 16:02:00|7073|7070.2|7077.9|7075.1|7078|7075.2|7073|7070.2|135
1629993730000|2021-08-26 16:02:10|7077.5|7074.7|7078.9|7076.1|7081|7078.2|7077.5|7074.7|47
1629993740000|2021-08-26 16:02:20|7079|7076.2|7079.4|7076.6|7080.9|7078.1|7078.9|7076.1|58
1629993750000|2021-08-26 16:02:30|7079|7076.2|7078.4|7075.6|7079|7076.2|7078.4|7075.6|0
1629993760000|2021-08-26 16:02:40|7078.5|7075.7|7078.9|7076.1|7079|7076.2|7078|7075.2|18
1629993770000|2021-08-26 16:02:50|7079|7076.2|7078.9|7076.1|7079.4|7076.6|7078.9|7076.1|0
1629993780000|2021-08-26 16:03:00|7078|7075.2|7078|7075.2|7078|7075.2|7077|7074.2|17
1629993790000|2021-08-26 16:03:10|7077.9|7075.1|7078|7075.2|7078.9|7076.1|7077|7074.2|3
1629993800000|2021-08-26 16:03:20|7078.5|7075.7|7079.9|7077.1|7080|7077.2|7077.4|7074.6|22
1629993810000|2021-08-26 16:03:30|7080|7077.2|7080.4|7077.6|7080.4|7077.6|7079|7076.2|19
1629993820000|2021-08-26 16:03:40|7079.9|7077.1|7080.5|7077.7|7082|7079.2|7079.5|7076.7|32
1629993830000|2021-08-26 16:03:50|7080.9|7078.1|7080.4|7077.6|7081|7078.2|7079.9|7077.1|6
1629993840000|2021-08-26 16:04:00|7080|7077.2|7079.9|7077.1|7080.4|7077.6|7079.9|7077.1|4
1629993850000|2021-08-26 16:04:10|7079|7076.2|7078.5|7075.7|7079|7076.2|7078|7075.2|40
1629993860000|2021-08-26 16:04:20|7078.9|7076.1|7078|7075.2|7078.9|7076.1|7078|7075.2|22
1629993870000|2021-08-26 16:04:30|7078.9|7076.1|7078.9|7076.1|7079|7076.2|7078.9|7076.1|7
1629993880000|2021-08-26 16:04:40|7077.4|7074.6|7079|7076.2|7079|7076.2|7077.4|7074.6|12
1629993890000|2021-08-26 16:04:50|7078.5|7075.7|7077|7074.2|7078.5|7075.7|7077|7074.2|6
1629993900000|2021-08-26 16:05:00|7077.9|7075.1|7079|7076.2|7079|7076.2|7077.5|7074.7|38
1629993910000|2021-08-26 16:05:10|7078.9|7076.1|7078.4|7075.6|7078.9|7076.1|7077.9|7075.1|4
1629993920000|2021-08-26 16:05:20|7078|7075.2|7079|7076.2|7079|7076.2|7078|7075.2|15
1629993930000|2021-08-26 16:05:30|7078.9|7076.1|7077.9|7075.1|7078.9|7076.1|7077.9|7075.1|8
1629993940000|2021-08-26 16:05:40|7078|7075.2|7079|7076.2|7079|7076.2|7077.9|7075.1|10
1629993950000|2021-08-26 16:05:50|7079.5|7076.7|7079|7076.2|7080|7077.2|7078.4|7075.6|288
1629993960000|2021-08-26 16:06:00|7079.4|7076.6|7079.9|7077.1|7079.9|7077.1|7078.9|7076.1|2
1629993970000|2021-08-26 16:06:10|7080|7077.2|7080|7077.2|7080|7077.2|7079.4|7076.6|6
1629993980000|2021-08-26 16:06:20|7079.9|7077.1|7078|7075.2|7079.9|7077.1|7077|7074.2|22
1629993990000|2021-08-26 16:06:30|7079|7076.2|7080.9|7078.1|7080.9|7078.1|7079|7076.2|222
1629994000000|2021-08-26 16:06:40|7081|7078.2|7080.9|7078.1|7081.9|7079.1|7080.9|7078.1|27
1629994010000|2021-08-26 16:06:50|7080|7077.2|7080|7077.2|7080|7077.2|7079.5|7076.7|6
1629994020000|2021-08-26 16:07:00|7079.9|7077.1|7079.5|7076.7|7080|7077.2|7079|7076.2|38
1629994030000|2021-08-26 16:07:10|7080|7077.2|7080|7077.2|7080|7077.2|7080|7077.2|31
1629994040000|2021-08-26 16:07:20|7080.1|7077.3|7081|7078.2|7081|7078.2|7079.5|7076.7|17
1629994050000|2021-08-26 16:07:30|7081.1|7078.3|7081.9|7079.1|7083|7080.2|7081.1|7078.3|33
1629994060000|2021-08-26 16:07:40|7082|7079.2|7081|7078.2|7083|7080.2|7081|7078.2|55
1629994070000|2021-08-26 16:07:50|7081.4|7078.6|7081.9|7079.1|7081.9|7079.1|7080.9|7078.1|8
1629994080000|2021-08-26 16:08:00|7081.4|7078.6|7081.5|7078.7|7081.9|7079.1|7080.9|7078.1|18
1629994090000|2021-08-26 16:08:10|7081.4|7078.6|7078|7075.2|7081.4|7078.6|7078|7075.2|11
1629994100000|2021-08-26 16:08:20|7078.5|7075.7|7078.4|7075.6|7078.9|7076.1|7078|7075.2|10
1629994110000|2021-08-26 16:08:30|7078|7075.2|7079.4|7076.6|7079.4|7076.6|7078|7075.2|10
1629994120000|2021-08-26 16:08:40|7078.9|7076.1|7079.5|7076.7|7080|7077.2|7078.9|7076.1|37
1629994130000|2021-08-26 16:08:50|7079.9|7077.1|7080|7077.2|7080|7077.2|7079.9|7077.1|8
1629994140000|2021-08-26 16:09:00|7080.9|7078.1|7081|7078.2|7081|7078.2|7080.9|7078.1|8
1629994150000|2021-08-26 16:09:10|||||||||37
1629994160000|2021-08-26 16:09:20|||||||||10
1629994170000|2021-08-26 16:09:30|7082|7079.2|7082|7079.2|7082|7079.2|7082|7079.2|91
1629994180000|2021-08-26 16:09:40|||||||||40
1629994190000|2021-08-26 16:09:50|7082.5|7079.7|7082|7079.2|7082.5|7079.7|7082|7079.2|17
1629994200000|2021-08-26 16:10:00|7082.9|7080.1|7084.9|7082.1|7085|7082.2|7082.5|7079.7|72
1629994210000|2021-08-26 16:10:10|7085|7082.2|7085.4|7082.6|7086.9|7084.1|7084.5|7081.7|66
1629994220000|2021-08-26 16:10:20|7084.9|7082.1|7084|7081.2|7084.9|7082.1|7083.9|7081.1|13
1629994230000|2021-08-26 16:10:30|7084.4|7081.6|7082.5|7079.7|7084.8|7082|7082|7079.2|19
1629994240000|2021-08-26 16:10:40|7083|7080.2|7082.4|7079.6|7083|7080.2|7082|7079.2|1
1629994250000|2021-08-26 16:10:50|7082|7079.2|7083|7080.2|7083|7080.2|7082|7079.2|2
1629994260000|2021-08-26 16:11:00|7083.4|7080.6|7083.4|7080.6|7083.4|7080.6|7083.4|7080.6|2
1629994270000|2021-08-26 16:11:10|7083|7080.2|7085.9|7083.1|7085.9|7083.1|7083|7080.2|16
1629994280000|2021-08-26 16:11:20|7086.9|7084.1|7087.9|7085.1|7087.9|7085.1|7086.9|7084.1|84
1629994290000|2021-08-26 16:11:30|7087.4|7084.6|7086.9|7084.1|7087.4|7084.6|7086.5|7083.7|7
1629994300000|2021-08-26 16:11:40|7086.4|7083.6|7086.5|7083.7|7086.9|7084.1|7086.4|7083.6|7
1629994310000|2021-08-26 16:11:50|7086.4|7083.6|7087.9|7085.1|7088|7085.2|7086.4|7083.6|12
1629994320000|2021-08-26 16:12:00|7087|7084.2|7087|7084.2|7089|7086.2|7086.9|7084.1|10
1629994330000|2021-08-26 16:12:10|7086.9|7084.1|7086.4|7083.6|7086.9|7084.1|7086.4|7083.6|2
1629994340000|2021-08-26 16:12:20|7086.9|7084.1|7086.9|7084.1|7087|7084.2|7086.4|7083.6|10
1629994350000|2021-08-26 16:12:30|7086.4|7083.6|7084.9|7082.1|7086.9|7084.1|7084.5|7081.7|42
1629994360000|2021-08-26 16:12:40|7085|7082.2|7085.9|7083.1|7085.9|7083.1|7084.4|7081|28
1629994370000|2021-08-26 16:12:50|7086.4|7083.6|7085.9|7083.1|7086.4|7083.6|7085.9|7083.1|3
1629994380000|2021-08-26 16:13:00|7085.8|7083|7084.9|7082.1|7085.8|7083|7084.9|7082.1|1
1629994390000|2021-08-26 16:13:10|7085.4|7082.6|7083.9|7081.1|7085.4|7082.6|7083.9|7081.1|31
1629994400000|2021-08-26 16:13:20|7084|7081.2|7084.9|7082.1|7084.9|7082.1|7083.9|7081.1|10
1629994410000|2021-08-26 16:13:30|7083.9|7081.1|7084.9|7082.1|7085|7082.2|7083.9|7081.1|7
1629994420000|2021-08-26 16:13:40|7085|7082.2|7084.9|7082.1|7085|7082.2|7084.9|7082.1|1
1629994430000|2021-08-26 16:13:50|7085|7082.2|7086.4|7083.6|7086.9|7084.1|7084.9|7082.1|4
1629994440000|2021-08-26 16:14:00|7086.5|7083.7|7086|7083.2|7087.9|7085.1|7086|7083.2|22
1629994450000|2021-08-26 16:14:10|7086.9|7084.1|7086.9|7084.1|7087.4|7084.6|7086.9|7084.1|15
1629994460000|2021-08-26 16:14:20|7087|7084.2|7087.9|7085.1|7087.9|7085.1|7087|7084.2|3
1629994470000|2021-08-26 16:14:30|7088|7085.2|7087.9|7085.1|7088|7085.2|7087.9|7085.1|7
1629994480000|2021-08-26 16:14:40|7088|7085.2|7088.9|7086.1|7088.9|7086.1|7087.9|7085.1|1
1629994490000|2021-08-26 16:14:50|7087.9|7085.1|7087|7084.2|7088|7085.2|7087|7084.2|11
1629994500000|2021-08-26 16:15:00|7088|7085.2|7088.9|7086.1|7089|7086.2|7087.9|7085.1|49
1629994510000|2021-08-26 16:15:10|7089|7086.2|7089.4|7086.6|7089.4|7086.6|7089|7086.2|6
1629994520000|2021-08-26 16:15:20|7089.9|7087.1|7089.4|7086.6|7089.9|7087.1|7089.4|7086.6|6
1629994530000|2021-08-26 16:15:30|7089|7086.2|7090.4|7087.6|7091.4|7088.6|7089|7086.2|12
1629994540000|2021-08-26 16:15:40|7090.8|7088|7090.4|7087.6|7090.9|7088.1|7090|7087.2|21
1629994550000|2021-08-26 16:15:50|7090.5|7087.7|7090.9|7088.1|7091.5|7088.7|7090.5|7087.7|286
1629994560000|2021-08-26 16:16:00|7091|7088.2|7087.8|7085|7091|7088.2|7086.8|7084|219
1629994570000|2021-08-26 16:16:10|7087.7|7084.9|7087.3|7084.5|7087.8|7085|7086.8|7084|62
1629994580000|2021-08-26 16:16:20|7087.8|7085|7087.8|7085|7087.8|7085|7087.8|7085|9
1629994590000|2021-08-26 16:16:30|7087.7|7084.9|7089.8|7087|7089.8|7087|7086.8|7084|21
1629994600000|2021-08-26 16:16:40|7090.3|7087.5|7089.8|7087|7090.3|7087.5|7089.8|7087|8
1629994610000|2021-08-26 16:16:50|7089.3|7086.5|7089.3|7086.5|7089.8|7087|7088.8|7086|17
1629994620000|2021-08-26 16:17:00|7089.8|7087|7088.8|7086|7089.8|7087|7088.8|7086|15
1629994630000|2021-08-26 16:17:10|7088.7|7085.9|7088.3|7085.5|7088.7|7085.9|7087.8|7085|4
1629994640000|2021-08-26 16:17:20|7087.8|7085|7087.8|7085|7087.8|7085|7086.8|7084|10
1629994650000|2021-08-26 16:17:30|7088.3|7085.5|7089.2|7086.4|7089.8|7087|7088.3|7085.5|16
1629994660000|2021-08-26 16:17:40|7088.3|7085.5|7087.8|7085|7088.8|7086|7087.8|7085|3
1629994670000|2021-08-26 16:17:50|7088.3|7085.5|7089.8|7087|7089.8|7087|7088.3|7085.5|3
1629994680000|2021-08-26 16:18:00|7090.8|7088|7091.8|7089|7091.8|7089|7090.8|7088|2
1629994690000|2021-08-26 16:18:10|7091.7|7088.9|7089.8|7087|7091.7|7088.9|7089.7|7086.9|18
1629994700000|2021-08-26 16:18:20|7089.7|7086.9|7089.8|7087|7089.8|7087|7088.8|7086|10
1629994710000|2021-08-26 16:18:30|7089.7|7086.9|7089.3|7086.5|7089.8|7087|7088.8|7086|6
1629994720000|2021-08-26 16:18:40|7089.8|7087|7089.8|7087|7089.8|7087|7089.3|7086.5|1
1629994730000|2021-08-26 16:18:50|7089.7|7086.9|7089.8|7087|7089.8|7087|7088.8|7086|10
1629994740000|2021-08-26 16:19:00|7089.7|7086.9|7089.2|7086.4|7089.8|7087|7089.2|7086.4|2
1629994750000|2021-08-26 16:19:10|7088.8|7086|7088.8|7086|7089.7|7086.9|7088.2|7085.4|1
1629994760000|2021-08-26 16:19:20|7088.7|7085.9|7087.7|7084.9|7088.7|7085.9|7087.2|7084.4|23
1629994770000|2021-08-26 16:19:30|7086.8|7084|7086.8|7084|7087.8|7085|7086.8|7084|3
1629994780000|2021-08-26 16:19:40|7087.2|7084.4|7086.2|7083.4|7087.2|7084.4|7085.8|7083|2
1629994790000|2021-08-26 16:19:50|7086.7|7083.9|7084.8|7082|7086.8|7084|7084.7|7081.9|20
1629994800000|2021-08-26 16:20:00|7085.3|7082.5|7083.3|7080.5|7085.8|7083|7083.3|7080.5|20
1629994810000|2021-08-26 16:20:10|7083.8|7081|7084.8|7082|7084.8|7082|7083.8|7081|21
1629994820000|2021-08-26 16:20:20|7084.7|7081.9|7084.3|7081.5|7084.8|7082|7083.8|7081|0
1629994830000|2021-08-26 16:20:30|7084.7|7081.9|7085.3|7082.5|7085.8|7083|7083.8|7081|22
1629994840000|2021-08-26 16:20:40|7085.8|7083|7086.3|7083.5|7086.3|7083.5|7085.8|7083|0
1629994850000|2021-08-26 16:20:50|7087.8|7085|7087.7|7084.9|7088.3|7085.5|7087.7|7084.9|9
1629994860000|2021-08-26 16:21:00|7087.8|7085|7088.8|7086|7089.2|7086.4|7087.8|7085|17
1629994870000|2021-08-26 16:21:10|7088.7|7085.9|7087.8|7085|7088.8|7086|7087.7|7084.9|96
1629994880000|2021-08-26 16:21:20|7088.8|7086|7088.8|7086|7088.8|7086|7088.7|7085.9|5
1629994890000|2021-08-26 16:21:30|7089.8|7087|7089.8|7087|7089.8|7087|7088.8|7086|1
1629994900000|2021-08-26 16:21:40|7089.7|7086.9|7089.8|7087|7089.8|7087|7087.8|7084.9|14
1629994910000|2021-08-26 16:21:50|7089.7|7086.9|7089.8|7087|7089.8|7087|7089.7|7086.9|4
1629994920000|2021-08-26 16:22:00|7089.7|7086.9|7088.8|7086|7089.7|7086.9|7088.7|7085.9|0
1629994930000|2021-08-26 16:22:10|7089.7|7086.9|7089.3|7086.5|7089.8|7087|7088.8|7086|25
1629994940000|2021-08-26 16:22:20|7089.8|7087|7089.7|7086.9|7089.8|7087|7089.7|7086.9|0
1629994950000|2021-08-26 16:22:30|7089.8|7087|7088.8|7086|7089.8|7087|7088.8|7086|3
1629994960000|2021-08-26 16:22:40|7088.7|7085.9|7088.7|7085.9|7088.8|7086|7088.7|7085.9|9
1629994970000|2021-08-26 16:22:50|7088.8|7086|7088.7|7085.9|7088.8|7086|7088.7|7085.9|1
1629994980000|2021-08-26 16:23:00|7088.8|7086|7088.7|7085.9|7088.8|7086|7088.7|7085.9|0
1629994990000|2021-08-26 16:23:10|7087.8|7085|7087.8|7085|7088.3|7085.5|7087.3|7084.5|10
1629995000000|2021-08-26 16:23:20|7086.8|7084|7086.8|7084|7086.8|7084|7085.8|7083|9
1629995010000|2021-08-26 16:23:30|7086.3|7083.5|7086.8|7084|7086.8|7084|7085.8|7083|44
1629995020000|2021-08-26 16:23:40|7086.3|7083.5|7086.8|7084|7086.8|7084|7086.3|7083.5|3
1629995030000|2021-08-26 16:23:50|7085.8|7083|7084.8|7082|7085.8|7083|7083.8|7081|10
1629995040000|2021-08-26 16:24:00|7083.8|7081|7082.8|7080|7084.3|7081.5|7082.8|7080|11
1629995050000|2021-08-26 16:24:10|7082.7|7079.9|7083.8|7081|7083.8|7081|7082.3|7079.5|55
1629995060000|2021-08-26 16:24:20|7083.7|7080.9|7083.2|7080.4|7083.8|7081|7083.2|7080.4|9
1629995070000|2021-08-26 16:24:30|7082.8|7080|7082.3|7079.5|7083.7|7080.9|7082.3|7079.5|3
1629995080000|2021-08-26 16:24:40|7081.8|7079|7080.7|7077.9|7081.8|7079|7080.7|7077.9|30
1629995090000|2021-08-26 16:24:50|7079.8|7077|7081.2|7078.4|7081.2|7078.4|7077.8|7075|31
1629995100000|2021-08-26 16:25:00|7080.7|7077.9|7079.3|7076.5|7080.7|7077.9|7079.2|7076.4|2
1629995110000|2021-08-26 16:25:10|7079.7|7076.9|7077.3|7074.5|7079.8|7077|7075.8|7073|89
1629995120000|2021-08-26 16:25:20|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|2
1629995130000|2021-08-26 16:25:30|7078.7|7075.9|7079.8|7077|7079.8|7077|7078.3|7075.5|1
1629995140000|2021-08-26 16:25:40|7079.3|7076.5|7079.8|7077|7080.2|7077.4|7078.8|7076|4
1629995150000|2021-08-26 16:25:50|7079.7|7076.9|7079.3|7076.5|7079.7|7076.9|7079.3|7076.5|114
1629995160000|2021-08-26 16:26:00|7079.7|7076.9|7079.8|7077|7080.8|7078|7079.7|7076.9|6
1629995170000|2021-08-26 16:26:10|7079.7|7076.9|7080.8|7078|7080.8|7078|7079.7|7076.9|2
1629995180000|2021-08-26 16:26:20|7080.7|7077.9|7079.8|7077|7080.8|7078|7078.8|7076|8
1629995190000|2021-08-26 16:26:30|7078.8|7076|7078.3|7075.5|7079.8|7077|7078.3|7075.5|12
1629995200000|2021-08-26 16:26:40|7077.8|7075|7077.7|7074.9|7078.3|7075.5|7077.7|7074.9|11
1629995210000|2021-08-26 16:26:50|7077.8|7075|7078.3|7075.5|7078.8|7076|7077.7|7074.9|20
1629995220000|2021-08-26 16:27:00|7077.8|7075|7078.7|7075.9|7079.7|7076.9|7077.8|7075|97
1629995230000|2021-08-26 16:27:10|7078.2|7075.4|7078.2|7075.4|7078.7|7075.9|7077.7|7074.9|4
1629995240000|2021-08-26 16:27:20|7078.7|7075.9|7078.2|7075.4|7078.7|7075.9|7077.6|7074.8|56
1629995250000|2021-08-26 16:27:30|7078.1|7075.3|7076.7|7073.9|7078.7|7075.9|7076.7|7073.9|4
1629995260000|2021-08-26 16:27:40|7077.2|7074.4|7076.7|7073.9|7077.2|7074.4|7076.2|7073.4|21
1629995270000|2021-08-26 16:27:50|7077.2|7074.4|7078.7|7075.9|7078.7|7075.9|7077.2|7074.4|8
1629995280000|2021-08-26 16:28:00|7077.7|7074.9|7076.7|7073.9|7077.7|7074.9|7076.7|7073.9|16
1629995290000|2021-08-26 16:28:10|7077.6|7074.8|7081.2|7078.4|7081.2|7078.4|7077.6|7074.8|25
1629995300000|2021-08-26 16:28:20|7081.3|7078.5|7079.2|7076.4|7081.7|7078.9|7079.2|7076.4|118
1629995310000|2021-08-26 16:28:30|7079.7|7076.9|7079.7|7076.9|7079.8|7077|7078.7|7075.9|15
1629995320000|2021-08-26 16:28:40|7079.2|7076.4|7079.2|7076.4|7079.7|7076.9|7079.2|7076.4|9
1629995330000|2021-08-26 16:28:50|7078.7|7075.9|7079.7|7076.9|7079.7|7076.9|7078.7|7075.9|9
1629995340000|2021-08-26 16:29:00|7079.2|7076.4|7078.7|7075.9|7079.7|7076.9|7078.2|7075.4|21
1629995350000|2021-08-26 16:29:10|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7077.2|7074.4|19
1629995360000|2021-08-26 16:29:20|7078.3|7075.5|7079.2|7076.4|7079.7|7076.9|7078.3|7075.5|3
1629995370000|2021-08-26 16:29:30|7078.7|7075.9|7079.2|7076.4|7079.2|7076.4|7078.7|7075.9|2
1629995380000|2021-08-26 16:29:40|7078.7|7075.9|7076.2|7073.4|7079.2|7075.9|7076.2|7073.4|8
1629995390000|2021-08-26 16:29:50|7076.7|7073.9|7077.2|7074.4|7077.3|7074.5|7076.7|7073.9|46
1629995400000|2021-08-26 16:30:00|7077.7|7074.9|7078.7|7075.9|7079.7|7076.9|7077.7|7074.9|40
1629995410000|2021-08-26 16:30:10|7077.7|7074.9|7081.7|7078.9|7081.7|7078.9|7077.7|7074.9|31
1629995420000|2021-08-26 16:30:20|7081.2|7078.4|7079.7|7076.9|7081.2|7078.4|7079.2|7076.4|0
1629995430000|2021-08-26 16:30:30|7079.6|7076.8|7080.7|7077.9|7080.7|7077.9|7078.7|7075.9|8
1629995440000|2021-08-26 16:30:40|7079.7|7076.9|7079.2|7076.4|7079.7|7076.9|7079.2|7076.4|23
1629995450000|2021-08-26 16:30:50|7078.7|7075.9|7081.2|7078.4|7081.7|7078.9|7078.7|7075.9|17
1629995460000|2021-08-26 16:31:00|7081.3|7078.5|7079.7|7076.9|7081.7|7078.9|7079.7|7076.9|7
1629995470000|2021-08-26 16:31:10|7079.3|7076.5|7081.7|7078.9|7081.7|7078.9|7079.3|7076.5|3
1629995480000|2021-08-26 16:31:20|7081.8|7079|7081.2|7078.4|7082.7|7079.9|7080.7|7077.9|14
1629995490000|2021-08-26 16:31:30|7081.3|7078.5|7081.2|7078.4|7082.1|7079.3|7081.2|7078.4|7
1629995500000|2021-08-26 16:31:40|7081.7|7078.9|7082.2|7079.4|7082.2|7079.4|7081.2|7078.4|4
1629995510000|2021-08-26 16:31:50|7081.7|7078.9|7081.2|7078.4|7082.7|7079.9|7080.7|7077.9|9
1629995520000|2021-08-26 16:32:00|7081.7|7078.9|7083.7|7080.9|7083.7|7080.9|7081.7|7078.9|10
1629995530000|2021-08-26 16:32:10|7091.6|7088.8|7093.6|7090.8|7093.7|7090.9|7091.6|7088.8|319
1629995540000|2021-08-26 16:32:20|7093.2|7090.4|7094.7|7091.9|7094.7|7091.9|7093.2|7090.4|33
1629995550000|2021-08-26 16:32:30|7095.1|7091.1|7094.7|7091.9|7095.1|7091.9|7093.3|7090.5|99
1629995560000|2021-08-26 16:32:40|7094.6|7091.8|7094.6|7091.8|7094.7|7091.9|7093.6|7090.8|16
1629995570000|2021-08-26 16:32:50|7093.7|7090.9|7094.7|7091.9|7094.7|7091.9|7093.7|7090.9|11
1629995580000|2021-08-26 16:33:00|7095.1|7092.3|7093.7|7090.9|7095.1|7092.3|7093.7|7090.9|2
1629995590000|2021-08-26 16:33:10|7093.6|7090.8|7094.7|7091.9|7094.7|7091.9|7093.6|7090.8|6
1629995600000|2021-08-26 16:33:20|7095.2|7092.4|7097.2|7094.4|7097.2|7094.4|7094.8|7092|39
1629995610000|2021-08-26 16:33:30|7097.6|7094.8|7097.6|7094.8|7097.7|7094.9|7096.6|7093.8|15
1629995620000|2021-08-26 16:33:40|7096.7|7093.9|7097.7|7094.9|7097.7|7094.9|7096.7|7093.9|78
1629995630000|2021-08-26 16:33:50|7097.8|7095|7097.7|7094.9|7098.7|7095.9|7096.7|7093.9|120
1629995640000|2021-08-26 16:34:00|7098.2|7095.4|7098.7|7095.9|7098.7|7095.9|7097.7|7094.9|15
1629995650000|2021-08-26 16:34:10|7098.2|7095.4|7096.7|7093.9|7098.7|7095.9|7096.7|7093.9|18
1629995660000|2021-08-26 16:34:20|7097.2|7094.4|7096.7|7093.9|7097.2|7094.4|7096.7|7093.9|9
1629995670000|2021-08-26 16:34:30|7096.6|7093.8|7095.7|7092.9|7096.6|7093.8|7095.2|7092.4|10
1629995680000|2021-08-26 16:34:40|7096.2|7093.4|7094.7|7091.9|7096.7|7093.9|7094.4|7091.6|32
1629995690000|2021-08-26 16:34:50|7095.3|7092.5|7096.2|7093.4|7096.2|7093.4|7094.7|7091.9|9
1629995700000|2021-08-26 16:35:00|7096.6|7093.8|7096.7|7093.9|7097.2|7094.4|7095.7|7092.9|28
1629995710000|2021-08-26 16:35:10|7096.8|7094|7097.7|7094.9|7097.7|7094.9|7096.8|7094|3
1629995740000|2021-08-26 16:35:40|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|16
1629995750000|2021-08-26 16:35:50|7095.7|7092.9|7094.7|7091.9|7096.6|7093.8|7094.7|7091.9|9
1629995760000|2021-08-26 16:36:00|7095.6|7092.8|7094.7|7091.9|7095.6|7092.8|7094.2|7091.4|10
1629995770000|2021-08-26 16:36:10|7095.2|7092.4|7094.7|7091.9|7095.2|7092.4|7094.7|7091.9|4
1629995780000|2021-08-26 16:36:20|7095.2|7092.4|7094.7|7091.9|7095.2|7092.4|7094.7|7091.9|2
1629995790000|2021-08-26 16:36:30|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|0
1629995800000|2021-08-26 16:36:40|7095.8|7093|7096.2|7093.4|7096.6|7093.8|7095.8|7093|1
1629995820000|2021-08-26 16:37:00|7095.7|7092.9|7096.2|7093.4|7096.7|7093.9|7095.7|7092.9|7
1629995830000|2021-08-26 16:37:10|7095.7|7092.9|7097.2|7094.4|7097.7|7094.9|7095.7|7092.9|14
1629995840000|2021-08-26 16:37:20|7096.7|7093.9|7097.7|7094.9|7097.7|7094.9|7096.7|7093.9|9
1629995850000|2021-08-26 16:37:30|7097.2|7094.4|7097.7|7094.9|7097.7|7094.9|7097.2|7094.4|4
1629995860000|2021-08-26 16:37:40|||||||||1
1629995880000|2021-08-26 16:38:00|7097.6|7094.8|7097.2|7094.4|7097.6|7094.8|7096.7|7093.9|1
1629995890000|2021-08-26 16:38:10|7097.1|7094.3|7096.6|7093.8|7097.1|7094.3|7096.6|7093.8|0
1629995900000|2021-08-26 16:38:20|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|7095.7|7092.9|3
1629995910000|2021-08-26 16:38:30|7096.8|7094|7097.1|7094.3|7097.7|7094.9|7096.8|7094|4
1629995920000|2021-08-26 16:38:40|7096.3|7093.5|7095.7|7092.9|7096.7|7093.9|7095.7|7092.9|2
1629995930000|2021-08-26 16:38:50|7094.7|7091.9|7095.1|7092.3|7096.1|7093.3|7094.7|7091.9|109
1629995940000|2021-08-26 16:39:00|7094.7|7091.9|7094.2|7091.4|7094.7|7091.9|7094.1|7091.3|11
1629995950000|2021-08-26 16:39:10|7094.7|7091.9|7094.6|7091.8|7095.2|7092.4|7094.6|7091.8|6
1629995960000|2021-08-26 16:39:20|7093.7|7090.9|7093.2|7090.4|7093.7|7090.9|7093.1|7090.3|10
1629995970000|2021-08-26 16:39:30|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.6|7090.8|1
1629995990000|2021-08-26 16:39:50|||||||||1
1629996000000|2021-08-26 16:40:00|7094.1|7091.3|7094.7|7091.9|7095.7|7092.9|7094.1|7091.3|25
1629996010000|2021-08-26 16:40:10|7095.7|7092.9|7095.7|7092.9|7095.7|7092.9|7094.7|7091.9|19
1629996020000|2021-08-26 16:40:20|7095.6|7092.8|7094.7|7091.9|7095.7|7092.9|7094.1|7091.3|33
1629996030000|2021-08-26 16:40:30|7094.6|7091.8|7094.2|7091.4|7094.7|7091.9|7094.2|7091.4|6
1629996040000|2021-08-26 16:40:40|7093.7|7090.9|7094.2|7091.4|7094.7|7091.9|7093.7|7090.9|34
1629996050000|2021-08-26 16:40:50|7094.7|7091.9|7094.2|7091.4|7094.7|7091.9|7094.1|7091.3|18
1629996060000|2021-08-26 16:41:00|7094.7|7091.9|7095.2|7092.4|7095.6|7092.8|7094.6|7091.8|101
1629996070000|2021-08-26 16:41:10|7095.7|7092.9|7096.7|7093.9|7096.7|7093.9|7095.7|7092.9|25
1629996080000|2021-08-26 16:41:20|7095.7|7092.9|7098.7|7095.9|7098.7|7095.9|7095.7|7092.9|37
1629996090000|2021-08-26 16:41:30|7098.8|7096|7097.8|7095|7098.8|7096|7097.7|7094.9|8
1629996100000|2021-08-26 16:41:40|7098.2|7095.4|7099.2|7096.4|7099.2|7096.4|7098.2|7095.4|116
1629996110000|2021-08-26 16:41:50|7098.8|7096|7099.2|7096.4|7099.7|7096.9|7098.7|7095.9|26
1629996120000|2021-08-26 16:42:00|7099.7|7096.9|7098.7|7095.9|7099.7|7096.9|7098.7|7095.9|3
1629996130000|2021-08-26 16:42:10|7099.2|7096.4|7100.7|7097.9|7100.7|7097.9|7098.7|7095.9|1
1629996140000|2021-08-26 16:42:20|7100.2|7097.4|7099.7|7096.9|7100.2|7097.4|7099.7|7096.9|2
1629996150000|2021-08-26 16:42:30|7100.7|7097.9|7100.2|7097.4|7100.7|7097.9|7100.2|7097.4|5
1629996160000|2021-08-26 16:42:40|7100.7|7097.9|7098.7|7095.9|7100.7|7097.9|7098.7|7095.9|0
1629996170000|2021-08-26 16:42:50|7099.7|7096.9|7099.7|7096.9|7100.7|7097.9|7099.6|7096.8|5
1629996180000|2021-08-26 16:43:00|7100.1|7097.3|7099.7|7096.9|7100.1|7097.3|7099.6|7096.8|13
1629996190000|2021-08-26 16:43:10|7100.7|7097.9|7101.7|7098.9|7102.1|7099.3|7100.7|7097.9|21
1629996200000|2021-08-26 16:43:20|7102.2|7099.4|7101.7|7098.9|7102.2|7099.4|7101.1|7098.3|11
1629996210000|2021-08-26 16:43:30|7102.7|7099.9|7102.7|7099.9|7102.7|7099.9|7102.7|7099.9|6
1629996220000|2021-08-26 16:43:40|7102.6|7099.8|7106.2|7103.4|7106.2|7103.4|7102.6|7099.8|51
1629996230000|2021-08-26 16:43:50|7105.7|7102.9|7106.2|7103.4|7106.6|7103.8|7105.6|7102.8|31
1629996240000|2021-08-26 16:44:00|7105.7|7102.9|7105.7|7102.9|7106.6|7103.8|7104.8|7102|44
1629996250000|2021-08-26 16:44:10|7105.6|7102.8|7106.7|7103.9|7106.7|7103.9|7105.1|7102.3|31
1629996260000|2021-08-26 16:44:20|7106.6|7103.8|7105.7|7102.9|7106.7|7103.9|7105.7|7102.9|13
1629996270000|2021-08-26 16:44:30|7105.6|7102.8|7105.6|7102.8|7106.1|7103.3|7104.7|7101.9|93
1629996280000|2021-08-26 16:44:40|7105.7|7102.9|7105.7|7102.9|7105.7|7102.9|7104.7|7101.9|4
1629996290000|2021-08-26 16:44:50|7105.6|7102.8|7106.8|7104|7106.8|7104|7105.6|7102.8|19
1629996300000|2021-08-26 16:45:00|7107.7|7104.9|7107.7|7104.9|7108.2|7105.4|7106.8|7104|32
1629996310000|2021-08-26 16:45:10|7107.8|7105|7108.2|7105.4|7108.7|7105.9|7107.7|7104.9|7
1629996320000|2021-08-26 16:45:20|7107.7|7104.9|7108.7|7105.9|7108.8|7106|7107.7|7104.9|23
1629996330000|2021-08-26 16:45:30|7108.8|7106|7108.2|7105.4|7108.8|7106|7108.2|7105.4|15
1629996340000|2021-08-26 16:45:40|7108.7|7105.9|7109.7|7106.9|7109.8|7107|7107.8|7105|30
1629996350000|2021-08-26 16:45:50|7109.8|7107|7109.7|7106.9|7109.8|7107|7108.7|7105.9|53
1629996360000|2021-08-26 16:46:00|7109.2|7106.4|7107.7|7104.9|7109.7|7106.9|7107.7|7104.9|12
1629996370000|2021-08-26 16:46:10|7107.8|7105|7108.7|7105.9|7108.7|7105.9|7107.8|7105|20
1629996380000|2021-08-26 16:46:20|7113.8|7103.8|7115.3|7112.5|7119.8|7117|7113.8|7103.8|223
1629996390000|2021-08-26 16:46:30|7115.8|7113|7114.7|7111.9|7116.7|7113.9|7113.8|7111|28
1629996400000|2021-08-26 16:46:40|7113.8|7111|7112.7|7109.9|7113.8|7111|7111.7|7108.9|4
1629996410000|2021-08-26 16:46:50|7112.2|7109.4|7109.7|7106.9|7112.3|7109.5|7109.7|7106.9|13
1629996420000|2021-08-26 16:47:00|7108.8|7106|7111.4|7108.6|7111.6|7108.8|7106.7|7103.9|135
1629996430000|2021-08-26 16:47:10|7108.7|7105.9|7110.6|7107.8|7110.7|7107.9|7108.7|7105.9|10
1629996440000|2021-08-26 16:47:20|7109.7|7106.9|7109.7|7106.9|7110.7|7107.9|7109.6|7106.8|0
1629996450000|2021-08-26 16:47:30|7109.8|7107|7112.7|7109.9|7112.7|7109.9|7109.8|7107|18
1629996460000|2021-08-26 16:47:40|7114.6|7111.8|7113.7|7110.9|7114.7|7111.9|7113.2|7110.4|25
1629996470000|2021-08-26 16:47:50|7114.1|7111.3|7113.7|7110.9|7115.6|7112.8|7113.6|7110.8|15
1629996480000|2021-08-26 16:48:00|7112.7|7109.9|7113.1|7110.3|7113.7|7110.9|7111.7|7108.7|94
1629996490000|2021-08-26 16:48:10|7112.7|7109.9|7113.7|7110.9|7114.2|7111.4|7112.7|7109.9|8
1629996500000|2021-08-26 16:48:20|7113.6|7110.8|7113.1|7110.3|7113.6|7110.8|7112.7|7109.9|5
1629996510000|2021-08-26 16:48:30|7113.2|7110.4|7112.7|7109.9|7113.2|7110.4|7112.6|7109.8|4
1629996520000|2021-08-26 16:48:40|7113.1|7110.3|7112.7|7109.9|7113.2|7110.4|7112.7|7109.9|19
1629996530000|2021-08-26 16:48:50|7112.6|7109.8|7112.7|7109.9|7113.7|7110.9|7112.6|7109.8|12
1629996540000|2021-08-26 16:49:00|7111.7|7108.9|7111.7|7108.9|7113.1|7110.3|7111.6|7108.8|26
1629996550000|2021-08-26 16:49:10|7112.1|7109.3|7114.6|7111.8|7114.7|7111.9|7112.1|7109.3|9
1629996560000|2021-08-26 16:49:20|7114.1|7111.3|7114.7|7111.9|7114.7|7111.9|7113.7|7110.9|7
1629996570000|2021-08-26 16:49:30|7115.7|7112.9|7115.7|7112.9|7116.1|7113.3|7115.6|7112.8|8
1629996580000|2021-08-26 16:49:40|7115.6|7112.8|7114.6|7111.8|7115.7|7112.9|7114.6|7111.8|18
1629996590000|2021-08-26 16:49:50|7114.7|7111.9|7114.7|7111.9|7115.2|7112.4|7114.7|7111.9|27
1629996600000|2021-08-26 16:50:00|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7114.2|7111.4|17
1629996610000|2021-08-26 16:50:10|7115.6|7112.8|7114.2|7111.4|7115.7|7112.9|7114.2|7111.4|28
1629996620000|2021-08-26 16:50:20|7114.7|7111.9|7116.7|7113.9|7116.7|7113.9|7114.2|7111.4|5
1629996630000|2021-08-26 16:50:30|7116.6|7113.8|7116.7|7113.9|7116.7|7113.9|7116.2|7113.4|14
1629996640000|2021-08-26 16:50:40|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|0
1629996650000|2021-08-26 16:50:50|7116.7|7113.9|7117.8|7115|7118.7|7115.9|7116.7|7113.9|72
1629996660000|2021-08-26 16:51:00|7119.2|7116.4|7117.7|7114.9|7119.7|7116.9|7117.7|7114.9|21
1629996670000|2021-08-26 16:51:10|7117.8|7115|7117.1|7114.3|7117.8|7115|7117.1|7114.3|176
1629996680000|2021-08-26 16:51:20|7117.2|7114.4|7118.6|7115.8|7118.6|7115.8|7117.1|7114.3|63
1629996690000|2021-08-26 16:51:30|7117.7|7114.9|7117.8|7115|7119.2|7116.4|7117.7|7114.9|113
1629996700000|2021-08-26 16:51:40|7117.7|7114.9|7117.7|7114.9|7117.8|7115|7117.7|7114.9|8
1629996710000|2021-08-26 16:51:50|7118.3|7115.5|7119.6|7116.8|7119.7|7116.9|7118.3|7115.5|17
1629996720000|2021-08-26 16:52:00|7118.7|7115.9|7118.2|7115.4|7120.2|7117.4|7118.2|7115.4|41
1629996730000|2021-08-26 16:52:10|7117.7|7114.9|7116.2|7113.4|7117.7|7114.9|7115.7|7112.9|1
1629996740000|2021-08-26 16:52:20|7115.7|7112.9|7116.8|7114|7116.8|7114|7115.7|7112.9|4
1629996750000|2021-08-26 16:52:30|7117.2|7114.4|7118.8|7116|7118.8|7116|7116.7|7113.9|51
1629996760000|2021-08-26 16:52:40|7118.7|7115.9|7119.7|7116.9|7119.7|7116.9|7118.7|7115.9|0
1629996770000|2021-08-26 16:52:50|7119.8|7117|7119.7|7116.9|7120.7|7117.9|7119.7|7116.9|5
1629996780000|2021-08-26 16:53:00|7119.8|7117|7119.8|7117|7120.7|7117.9|7119.7|7116.9|41
1629996790000|2021-08-26 16:53:10|7120.7|7117.9|7120.7|7117.9|7120.8|7118|7119.7|7116.9|76
1629996800000|2021-08-26 16:53:20|7120.8|7118|7121.7|7118.9|7121.7|7118.9|7119.8|7117|19
1629996810000|2021-08-26 16:53:30|7121.2|7118.4|7119.8|7117|7121.7|7118.9|7119.8|7117|57
1629996820000|2021-08-26 16:53:40|7120.2|7117.4|7119.7|7116.9|7120.2|7117.4|7119.7|7116.9|8
1629996830000|2021-08-26 16:53:50|7120.2|7117.4|7121.6|7118.8|7121.7|7118.9|7119.7|7116.9|79
1629996840000|2021-08-26 16:54:00|7120.7|7117.9|7119.7|7116.9|7120.7|7117.9|7118.2|7115.4|13
1629996850000|2021-08-26 16:54:10|7120.1|7117.3|7115.1|7112.3|7120.1|7117.3|7114.1|7111.3|148
1629996860000|2021-08-26 16:54:20|7115.6|7112.8|7117.7|7114.9|7117.7|7114.9|7115.1|7112.3|78
1629996870000|2021-08-26 16:54:30|7117.2|7114.4|7114.7|7111.9|7117.2|7114.4|7114.1|7111.3|163
1629996880000|2021-08-26 16:54:40|7115.2|7112.4|7114.2|7111.4|7115.7|7112.9|7110.7|7107.9|229
1629996890000|2021-08-26 16:54:50|7113.7|7110.9|7114.2|7111.4|7114.6|7111.8|7112.7|7109.9|116
1629996900000|2021-08-26 16:55:00|7114.7|7111.9|7115.7|7112.9|7116.6|7113.8|7114.7|7111.9|50
1629996910000|2021-08-26 16:55:10|7115.8|7113|7114.7|7111.9|7116.2|7113.4|7114.7|7111.9|28
1629996920000|2021-08-26 16:55:20|7114.8|7112|7115.2|7112.4|7115.2|7112.4|7113.7|7110.9|18
1629996930000|2021-08-26 16:55:30|7115.7|7112.9|7115.7|7112.9|7116.7|7113.9|7114.7|7111.9|24
1629996940000|2021-08-26 16:55:40|7116.7|7113.9|7116.1|7113.3|7116.7|7113.9|7115.7|7112.9|47
1629996950000|2021-08-26 16:55:50|7115.7|7112.9|7116.1|7113.3|7116.1|7113.3|7115.7|7112.9|3
1629996960000|2021-08-26 16:56:00|7116.6|7113.8|7116.1|7113.3|7117.1|7114.3|7115.6|7112.8|47
1629996970000|2021-08-26 16:56:10|7115.6|7112.8|7115.6|7112.8|7116.1|7113.3|7115.6|7112.8|3
1629996980000|2021-08-26 16:56:20|7114.6|7111.8|7114.6|7111.8|7114.7|7111.9|7114.6|7111.8|1
1629996990000|2021-08-26 16:56:30|7114.7|7111.9|7116.7|7113.9|7116.7|7113.9|7114.6|7111.8|4
1629997000000|2021-08-26 16:56:40|7117.6|7114.8|7117.7|7114.9|7118.6|7115.8|7117.6|7114.8|2
1629997010000|2021-08-26 16:56:50|7118.2|7115.4|7118.1|7115.3|7118.2|7115.4|7118.1|7115.3|0
1629997020000|2021-08-26 16:57:00|7117.7|7114.9|7118.7|7115.9|7118.7|7115.9|7117.7|7114.9|5
1629997030000|2021-08-26 16:57:10|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|2
1629997040000|2021-08-26 16:57:20|7117.7|7114.9|7115.6|7112.8|7117.7|7114.9|7115.6|7112.8|63
1629997050000|2021-08-26 16:57:30|7115.1|7112.3|7115.6|7112.8|7115.7|7112.9|7114.6|7111.8|27
1629997060000|2021-08-26 16:57:40|7115.7|7112.9|7116.2|7113.4|7116.2|7113.4|7115.6|7112.8|0
1629997070000|2021-08-26 16:57:50|7116.7|7113.9|7118.1|7115.3|7118.1|7115.3|7116.7|7113.9|20
1629997080000|2021-08-26 16:58:00|7118.2|7115.4|7118.6|7115.8|7118.6|7115.8|7117.7|7114.9|9
1629997090000|2021-08-26 16:58:10|7118.7|7115.9|7120.1|7117.3|7120.1|7117.3|7118.7|7115.9|32
1629997100000|2021-08-26 16:58:20|7121.5|7118.7|7121.1|7118.3|7121.6|7118.8|7120.7|7117.9|9
1629997110000|2021-08-26 16:58:30|7120.6|7117.8|7119.6|7116.8|7120.6|7117.8|7119.6|7116.8|16
1629997120000|2021-08-26 16:58:40|7120.1|7117.3|7119.6|7116.8|7120.1|7117.3|7119.6|7116.8|18
1629997130000|2021-08-26 16:58:50|7119.2|7116.4|7118.6|7115.8|7119.6|7116.8|7118.6|7115.8|46
1629997140000|2021-08-26 16:59:00|7118.7|7115.9|7118.6|7115.8|7119.6|7116.8|7118.6|7115.8|7
1629997150000|2021-08-26 16:59:10|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|5
1629997160000|2021-08-26 16:59:20|7118.6|7115.8|7116.7|7113.9|7118.6|7115.8|7116.6|7113.8|24
1629997170000|2021-08-26 16:59:30|7117.6|7114.8|7116.6|7113.8|7118.1|7115.3|7116.6|7113.8|1
1629997180000|2021-08-26 16:59:40|7116.1|7113.3|7116.6|7113.8|7116.6|7113.8|7116.1|7113.3|4
1629997190000|2021-08-26 16:59:50|7116.7|7113.9|7118.1|7115.3|7118.1|7115.3|7116.7|7113.9|5
1629997200000|2021-08-26 17:00:00|7118.6|7115.8|7121.6|7118.8|7121.7|7118.9|7118.6|7115.8|73
1629997210000|2021-08-26 17:00:10|7121.7|7118.9|7122.2|7119.4|7122.6|7119.8|7121.6|7118.8|34
1629997220000|2021-08-26 17:00:20|7121.6|7118.8|7120.1|7117.3|7121.6|7118.8|7119.6|7116.8|19
1629997230000|2021-08-26 17:00:30|7119.7|7116.9|7119.6|7116.8|7120.1|7117.3|7119.1|7116.3|106
1629997240000|2021-08-26 17:00:40|7119.7|7116.9|7119.6|7116.8|7119.7|7116.9|7119.6|7116.8|9
1629997250000|2021-08-26 17:00:50|7118.7|7115.9|7119.1|7116.3|7119.1|7116.3|7118.7|7115.9|0
1629997260000|2021-08-26 17:01:00|7118.7|7115.9|7120.6|7117.8|7120.6|7117.8|7118.7|7115.9|9
1629997270000|2021-08-26 17:01:10|7120.7|7117.9|7119.6|7116.8|7120.7|7117.9|7119.6|7116.8|26
1629997280000|2021-08-26 17:01:20|7120.1|7117.3|7120.6|7117.8|7120.6|7117.8|7120.1|7117.3|21
1629997290000|2021-08-26 17:01:30|||||||||23
1629997300000|2021-08-26 17:01:40|7120.7|7117.9|7122.1|7119.3|7122.7|7119.9|7120.7|7117.9|43
1629997310000|2021-08-26 17:01:50|7121.6|7118.8|7120.2|7117.4|7122.6|7119.8|7119.7|7116.9|44
1629997320000|2021-08-26 17:02:00|7120.6|7117.8|7119.6|7116.8|7120.7|7117.9|7119.5|7116.7|9
1629997330000|2021-08-26 17:02:10|7119.1|7116.3|7117.6|7114.8|7119.1|7116.3|7117.6|7114.8|41
1629997340000|2021-08-26 17:02:20|7117.7|7114.9|7117.1|7114.3|7117.7|7114.9|7116.5|7113.7|68
1629997350000|2021-08-26 17:02:30|7117.5|7114.7|7118|7115.2|7118.5|7115.7|7117.5|7114.7|19
1629997360000|2021-08-26 17:02:40|7118.5|7115.7|7119.5|7116.7|7119.5|7116.7|7118|7115.2|36
1629997370000|2021-08-26 17:02:50|7119|7116.2|7118.5|7115.7|7119|7116.2|7118.5|7115.7|2
1629997380000|2021-08-26 17:03:00|7118.6|7115.8|7119|7116.2|7120.5|7117.7|7118.5|7115.7|50
1629997390000|2021-08-26 17:03:10|7118.6|7115.8|7118.1|7115.3|7119.6|7116.8|7118.1|7115.3|7
1629997400000|2021-08-26 17:03:20|7117.6|7114.8|7116.5|7113.7|7117.6|7114.8|7116.5|7113.7|10
1629997410000|2021-08-26 17:03:30|7116.1|7113.3|7115.6|7112.8|7116.1|7113.3|7115.5|7112.7|105
1629997420000|2021-08-26 17:03:40|7116.5|7113.7|7116.5|7113.7|7117|7114.2|7116.5|7113.7|6
1629997430000|2021-08-26 17:03:50|7116.6|7113.8|7116.1|7113.3|7116.6|7113.8|7115.6|7112.8|12
1629997440000|2021-08-26 17:04:00|7116|7113.2|7116.6|7113.8|7116.6|7113.8|7116|7113.2|3
1629997450000|2021-08-26 17:04:10|7116.5|7113.7|7117.6|7114.8|7118.5|7115.7|7116.5|7113.7|14
1629997460000|2021-08-26 17:04:20|7117.5|7114.7|7117.6|7114.8|7117.6|7114.8|7117.5|7114.7|0
1629997470000|2021-08-26 17:04:30|7116.6|7113.8|7117.6|7114.8|7117.6|7114.8|7116.6|7113.8|3
1629997480000|2021-08-26 17:04:40|7117.5|7114.7|7118.1|7115.3|7119.6|7116.8|7117.5|7114.7|10
1629997500000|2021-08-26 17:05:00|7118.6|7115.8|7119.1|7116.3|7120|7117.2|7118.1|7115.3|27
1629997510000|2021-08-26 17:05:10|7119|7116.2|7117.6|7114.8|7119|7116.2|7117.5|7114.7|27
1629997520000|2021-08-26 17:05:20|7117.5|7114.7|7117.1|7114.3|7117.6|7114.8|7117.1|7114.3|0
1629997530000|2021-08-26 17:05:30|7117.5|7114.7|7117.1|7114.3|7117.5|7114.7|7117.1|7114.3|1
1629997540000|2021-08-26 17:05:40|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|0
1629997550000|2021-08-26 17:05:50|7116.5|7113.7|7116.1|7113.3|7116.5|7113.7|7115.6|7112.8|5
1629997560000|2021-08-26 17:06:00|7116.6|7113.8|7116.6|7113.8|7117.1|7114.3|7116.5|7113.7|6
1629997570000|2021-08-26 17:06:10|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|6
1629997580000|2021-08-26 17:06:20|7115.6|7112.8|7112.1|7109.3|7115.6|7112.8|7111.5|7108.7|29
1629997590000|2021-08-26 17:06:30|7112.5|7109.7|7112.6|7109.8|7113.5|7110.7|7112|7109.2|53
1629997600000|2021-08-26 17:06:40|7113.5|7110.7|7114|7111.2|7114|7111.2|7113.1|7110.3|10
1629997610000|2021-08-26 17:06:50|7113.5|7110.7|7112.5|7109.7|7113.6|7110.8|7112.5|7109.7|21
1629997620000|2021-08-26 17:07:00|7112.7|7109.9|7112.6|7109.8|7113.6|7110.8|7112.6|7109.8|9
1629997630000|2021-08-26 17:07:10|7113|7110.2|7112.5|7109.7|7113|7110.2|7112.5|7109.7|13
1629997640000|2021-08-26 17:07:20|7112|7109.2|7112.1|7109.3|7112.1|7109.3|7111.5|7108.7|1
1629997650000|2021-08-26 17:07:30|7111.6|7108.8|7111.1|7108.3|7112.1|7109.3|7111|7108.2|3
1629997660000|2021-08-26 17:07:40|7111|7108.2|7111|7108.2|7111.6|7108.8|7110.6|7107.8|1
1629997670000|2021-08-26 17:07:50|7110.5|7107.7|7110.6|7107.8|7111.1|7108.3|7109.5|7106.7|16
1629997680000|2021-08-26 17:08:00|7111.1|7108.3|7112.6|7109.8|7112.6|7109.8|7110.5|7107.7|26
1629997690000|2021-08-26 17:08:10|7113.5|7110.7|7111.6|7108.8|7113.5|7110.7|7111.1|7108.3|28
1629997700000|2021-08-26 17:08:20|7112.1|7109.3|7110.6|7107.8|7112.1|7109.3|7110.5|7107.7|9
1629997710000|2021-08-26 17:08:30|7110.1|7107.3|7111|7108.2|7111.6|7108.8|7109.1|7106.3|31
1629997720000|2021-08-26 17:08:40|7110.6|7107.8|7111.1|7108.3|7111.5|7108.7|7110.6|7107.8|4
1629997730000|2021-08-26 17:08:50|7111.5|7108.7|7111.6|7108.8|7111.6|7108.8|7111.1|7108.3|0
1629997740000|2021-08-26 17:09:00|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|21
1629997750000|2021-08-26 17:09:10|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|16
1629997760000|2021-08-26 17:09:20|7111.5|7108.7|7111.6|7108.8|7111.6|7108.8|7110.6|7107.8|30
1629997770000|2021-08-26 17:09:30|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|7111.5|7108.7|1
1629997780000|2021-08-26 17:09:40|||||||||3
1629997800000|2021-08-26 17:10:00|7111.1|7108.3|7110.5|7107.7|7111.5|7108.7|7110.1|7107.3|10
1629997810000|2021-08-26 17:10:10|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|7110.5|7107.7|11
1629997820000|2021-08-26 17:10:20|7111|7108.2|7110.6|7107.8|7111|7108.2|7110.6|7107.8|0
1629997830000|2021-08-26 17:10:30|7111.1|7108.3|7110.1|7107.3|7111.1|7108.3|7110.1|7107.3|3
1629997840000|2021-08-26 17:10:40|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|1
1629997850000|2021-08-26 17:10:50|7110|7107.2|7109.4|7106.6|7110|7107.2|7109.4|7106.6|673
1629997860000|2021-08-26 17:11:00|7109.5|7106.7|7109.4|7106.6|7111|7108.2|7109.4|7106.6|262
1629997870000|2021-08-26 17:11:10|7111.4|7108.6|7110.9|7108.1|7111.4|7108.6|7110.9|7108.1|61
1629997880000|2021-08-26 17:11:20|7110.4|7107.6|7109.9|7107.1|7110.4|7107.6|7109.9|7107.1|6
1629997890000|2021-08-26 17:11:30|7110.3|7107.5|7108.9|7106.1|7110.3|7107.5|7108.9|7106.1|10
1629997900000|2021-08-26 17:11:40|7109.3|7106.5|7108.4|7105.6|7109.3|7106.5|7107.9|7105.1|22
1629997910000|2021-08-26 17:11:50|7109.4|7106.6|7108.8|7106|7109.4|7106.6|7106.4|7103.6|29
1629997920000|2021-08-26 17:12:00|7108.4|7105.6|7108.3|7105.5|7109.3|7106.5|7108.3|7105.5|11
1629997930000|2021-08-26 17:12:10|7108.4|7105.6|7107.4|7104.6|7108.4|7105.6|7107.3|7104.5|7
1629997940000|2021-08-26 17:12:20|7107.9|7105.1|7107.4|7104.6|7108.3|7105.5|7107.4|7104.6|9
1629997950000|2021-08-26 17:12:30|7108.3|7105.5|7106.9|7104.1|7108.3|7105.5|7106.9|7104.1|4
1629997960000|2021-08-26 17:12:40|7106.3|7103.5|7104.4|7101.6|7106.3|7103.5|7104.4|7101.6|38
1629997970000|2021-08-26 17:12:50|7105.3|7102.5|7104.4|7101.6|7105.3|7102.5|7104.4|7101.6|0
1629997980000|2021-08-26 17:13:00|7104.9|7102.1|7103.3|7100.5|7104.9|7102.1|7103.3|7100.5|58
1629997990000|2021-08-26 17:13:10|7104.8|7102|7104.3|7101.5|7105.3|7102.5|7103.3|7100.5|102
1629998000000|2021-08-26 17:13:20|7105.3|7102.5|7104.3|7101.5|7105.3|7102.5|7104.2|7101.4|7
1629998010000|2021-08-26 17:13:30|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|0
1629998020000|2021-08-26 17:13:40|7103.3|7100.5|7104.3|7101.5|7104.3|7101.5|7103.3|7100.5|2
1629998030000|2021-08-26 17:13:50|7105.2|7102.4|7104.8|7102|7105.3|7102.5|7103.8|7101|251
1629998040000|2021-08-26 17:14:00|7105.2|7102.4|7103.1|7100.3|7105.3|7102.5|7103.1|7100.3|252
1629998050000|2021-08-26 17:14:10|7102.7|7099.9|7103.1|7100.3|7103.1|7100.3|7102.6|7099.8|7
1629998060000|2021-08-26 17:14:20|7103|7100.2|7102.1|7099.3|7103|7100.2|7102.1|7099.3|45
1629998070000|2021-08-26 17:14:30|7102|7099.2|7101.5|7098.7|7102|7099.2|7101|7098.2|316
1629998080000|2021-08-26 17:14:40|7102|7099.2|7101|7098.2|7102|7099.2|7101|7098.2|194
1629998090000|2021-08-26 17:14:50|7101.6|7098.8|7101.6|7098.8|7102|7099.2|7101|7098.2|37
1629998100000|2021-08-26 17:15:00|7102.1|7099.3|7104|7101.2|7104|7101.2|7102|7099.2|12
1629998110000|2021-08-26 17:15:10|7103.6|7100.8|7102.6|7099.8|7104|7101.2|7102.5|7099.7|121
1629998120000|2021-08-26 17:15:20|7103|7100.2|7105|7102.2|7105.6|7102.8|7103|7100.2|119
1629998130000|2021-08-26 17:15:30|7105.1|7102.3|7106|7103.2|7106|7103.2|7104.6|7101.8|7
1629998140000|2021-08-26 17:15:40|7106.1|7103.3|7106.6|7103.8|7107.1|7104.3|7106.1|7103.3|13
1629998150000|2021-08-26 17:15:50|7106.1|7103.3|7106.1|7103.3|7106.6|7103.8|7105.6|7102.8|196
1629998160000|2021-08-26 17:16:00|7106.7|7103.9|7107.7|7104.9|7108.1|7105.3|7106.7|7103.9|58
1629998170000|2021-08-26 17:16:10|7108.2|7105.4|7108.2|7105.4|7109.7|7106.9|7108.2|7105.4|68
1629998180000|2021-08-26 17:16:20|7109.2|7106.4|7108.7|7105.9|7109.2|7106.4|7108.7|7105.9|52
1629998190000|2021-08-26 17:16:30|7109.2|7106.4|7110.2|7107.4|7111.2|7108.4|7108.7|7105.9|38
1629998200000|2021-08-26 17:16:40|7110.3|7107.5|7110.2|7107.4|7111.2|7108.4|7110.2|7107.4|13
1629998210000|2021-08-26 17:16:50|7110.3|7107.5|7110.2|7107.4|7111.1|7108.3|7108.7|7105.9|408
1629998220000|2021-08-26 17:17:00|7109.7|7106.9|7108.1|7105.3|7109.7|7106.9|7108.1|7105.3|100
1629998230000|2021-08-26 17:17:10|7107.7|7104.9|7105.2|7102.4|7108.1|7105.3|7105.2|7102.4|80
1629998240000|2021-08-26 17:17:20|7106.1|7103.3|7106.7|7103.9|7107.7|7104.9|7105.6|7102.8|41
1629998250000|2021-08-26 17:17:30|7106.2|7103.4|7105.2|7102.4|7106.2|7103.4|7105.1|7102.3|38
1629998260000|2021-08-26 17:17:40|7104.7|7101.9|7103.2|7100.4|7104.7|7101.9|7103.2|7100.4|13
1629998270000|2021-08-26 17:17:50|7103.7|7100.9|7103.2|7100.4|7103.7|7100.9|7103.2|7100.4|17
1629998280000|2021-08-26 17:18:00|7103.1|7100.3|7101.6|7098.8|7103.1|7100.3|7101.1|7098.3|127
1629998290000|2021-08-26 17:18:10|7102.1|7099.3|7103.6|7100.8|7103.6|7100.8|7102.1|7099.3|17
1629998300000|2021-08-26 17:18:20|7103.1|7100.3|7104.1|7101.3|7104.1|7101.3|7103.1|7100.3|9
1629998310000|2021-08-26 17:18:30|7103.1|7100.3|7103.6|7100.8|7104.1|7101.3|7103.1|7100.3|9
1629998320000|2021-08-26 17:18:40|7103.1|7100.3|7103.1|7100.3|7104.1|7101.3|7103.1|7100.3|18
1629998330000|2021-08-26 17:18:50|7102.6|7099.8|7103.1|7100.3|7104.1|7101.3|7102.1|7099.3|171
1629998340000|2021-08-26 17:19:00|7103.2|7100.4|7103.1|7100.3|7103.2|7100.4|7103.1|7100.3|23
1629998350000|2021-08-26 17:19:10|||||||||10
1629998360000|2021-08-26 17:19:20|7103|7100.2|7102.6|7099.8|7103.1|7100.3|7102.2|7099.4|10
1629998370000|2021-08-26 17:19:30|7102.1|7099.3|7101.1|7098.3|7102.1|7099.3|7101.1|7098.3|10
1629998380000|2021-08-26 17:19:40|||||||||21
1629998390000|2021-08-26 17:19:50|||||||||9
1629998400000|2021-08-26 17:20:00|7101.2|7098.4|7101.1|7098.3|7101.7|7098.9|7100.7|7097.9|33
1629998410000|2021-08-26 17:20:10|7101.2|7098.4|7100.6|7097.8|7101.2|7098.4|7100.6|7097.8|6
1629998420000|2021-08-26 17:20:20|7100.7|7097.9|7100.2|7097.4|7100.7|7097.9|7100.2|7097.4|6
1629998430000|2021-08-26 17:20:30|7100.7|7097.9|7097.6|7094.8|7101.1|7098.3|7095.2|7092.4|93
1629998440000|2021-08-26 17:20:40|7097.1|7094.3|7096.2|7093.4|7097.1|7094.3|7096.1|7093.3|18
1629998450000|2021-08-26 17:20:50|7096.1|7093.3|7097.2|7094.4|7097.7|7094.9|7096.1|7093.3|18
1629998460000|2021-08-26 17:21:00|7097.7|7094.9|7097.6|7094.8|7098.1|7095.3|7097.1|7094.3|12
1629998470000|2021-08-26 17:21:10|7097.2|7094.4|7098.7|7095.9|7100.2|7097.4|7097.2|7094.4|203
1629998480000|2021-08-26 17:21:20|7099.2|7096.4|7098.2|7095.4|7099.2|7096.4|7098.1|7095.3|64
1629998490000|2021-08-26 17:21:30|7098.3|7095.5|7098.2|7095.4|7099.1|7096.3|7097.2|7094.4|7
1629998500000|2021-08-26 17:21:40|7097.8|7095|7097.2|7094.4|7098.2|7095.4|7097.2|7094.4|12
1629998510000|2021-08-26 17:21:50|7096.7|7093.9|7096.1|7093.3|7097.2|7094.4|7095.7|7092.9|5
1629998520000|2021-08-26 17:22:00|7095.2|7092.4|7096.2|7093.4|7097.7|7094.9|7095.2|7092.4|134
1629998530000|2021-08-26 17:22:10|7095.8|7093|7096.2|7093.4|7096.7|7093.9|7095.8|7093|4
1629998540000|2021-08-26 17:22:20|7096.3|7093.5|7097.2|7094.4|7097.2|7094.4|7096.3|7093.5|7
1629998550000|2021-08-26 17:22:30|7096.8|7094|7096.2|7093.4|7096.8|7094|7096.2|7093.4|7
1629998560000|2021-08-26 17:22:40|7095.2|7092.4|7095.3|7092.5|7096.2|7093.4|7095.2|7092.4|10
1629998570000|2021-08-26 17:22:50|7096.2|7093.4|7092.8|7090|7096.2|7093.4|7092.8|7090|43
1629998580000|2021-08-26 17:23:00|7093.2|7090.4|7094.3|7091.5|7094.3|7091.5|7093.2|7090.4|10
1629998590000|2021-08-26 17:23:10|7094.2|7091.4|7093.3|7090.5|7094.3|7091.5|7093.3|7090.5|8
1629998600000|2021-08-26 17:23:20|7093.8|7091|7094.8|7092|7094.8|7092|7093.3|7090.5|158
1629998610000|2021-08-26 17:23:30|7095.3|7092.5|7094.2|7091.4|7095.3|7092.5|7094.2|7091.4|4
1629998620000|2021-08-26 17:23:40|7093.8|7091|7094.3|7091.5|7094.3|7091.5|7093.8|7091|11
1629998630000|2021-08-26 17:23:50|7093.8|7091|7094.7|7091.9|7094.7|7091.9|7093.8|7091|5
1629998640000|2021-08-26 17:24:00|7094.3|7091.5|7093.7|7090.9|7094.8|7092|7093.2|7090.4|15
1629998650000|2021-08-26 17:24:10|7093.3|7090.5|7093.3|7090.5|7093.8|7091|7092.3|7089.5|12
1629998660000|2021-08-26 17:24:20|7093.2|7090.4|7090.8|7088|7093.2|7090.4|7090.4|7087.6|34
1629998670000|2021-08-26 17:24:30|7091.3|7088.5|7090.7|7087.9|7091.3|7088.5|7090.7|7087.9|11
1629998680000|2021-08-26 17:24:40|7091.2|7088.4|7090.7|7087.9|7091.2|7088.4|7090.3|7087.5|11
1629998690000|2021-08-26 17:24:50|7090.2|7087.4|7090.2|7087.4|7090.3|7087.5|7090.2|7087.4|7
1629998700000|2021-08-26 17:25:00|7090.3|7087.5|7091.2|7088.4|7091.2|7088.4|7090.3|7087.5|11
1629998710000|2021-08-26 17:25:10|7090.7|7087.9|7091.2|7088.4|7091.2|7088.4|7090.7|7087.9|219
1629998720000|2021-08-26 17:25:20|7090.3|7087.5|7089.7|7086.9|7090.3|7087.5|7089.2|7086.4|23
1629998730000|2021-08-26 17:25:30|7090.2|7087.4|7090.3|7087.5|7090.3|7087.5|7090.2|7087.4|5
1629998740000|2021-08-26 17:25:40|7090.2|7087.4|7089.7|7086.9|7090.2|7087.4|7089.7|7086.9|10
1629998750000|2021-08-26 17:25:50|7089.3|7086.5|7089.8|7087|7090.2|7087.4|7089.3|7086.5|39
1629998760000|2021-08-26 17:26:00|7089.3|7086.5|7088.3|7085.5|7090.2|7087.4|7088.2|7085.4|10
1629998770000|2021-08-26 17:26:10|7089.2|7086.4|7089.7|7086.9|7089.7|7086.9|7088.7|7085.9|5
1629998780000|2021-08-26 17:26:20|7089.8|7087|7090.2|7087.4|7090.3|7087.5|7089.8|7087|5
1629998790000|2021-08-26 17:26:30|7089.7|7086.9|7089.8|7087|7089.8|7087|7089.2|7086.4|3
1629998800000|2021-08-26 17:26:40|7090.2|7087.4|7090.3|7087.5|7090.7|7087.9|7090.2|7087.4|7
1629998810000|2021-08-26 17:26:50|7090.7|7087.9|7091.3|7088.5|7091.3|7088.5|7090.7|7087.9|28
1629998820000|2021-08-26 17:27:00|7091.2|7088.4|7091.2|7088.4|7091.3|7088.5|7091.2|7088.4|23
1629998830000|2021-08-26 17:27:10|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|7091.3|7088.5|10
1629998840000|2021-08-26 17:27:20|||||||||4
1629998850000|2021-08-26 17:27:30|7091.2|7088.4|7089.2|7086.4|7091.2|7088.4|7089.2|7086.4|110
1629998860000|2021-08-26 17:27:40|7088.7|7085.9|7089.7|7086.9|7089.7|7086.9|7088.7|7085.9|13
1629998870000|2021-08-26 17:27:50|7089.6|7086.8|7088.2|7085.4|7089.6|7086.8|7088.2|7085.4|34
1629998880000|2021-08-26 17:28:00|7088.7|7085.9|7087.2|7084.4|7088.7|7085.9|7087.2|7084.4|26
1629998890000|2021-08-26 17:28:10|7087.3|7084.5|7087.2|7084.4|7088.2|7085.4|7087.2|7084.4|22
1629998900000|2021-08-26 17:28:20|7087.3|7084.5|7088.3|7085.5|7088.7|7085.9|7087.3|7084.5|33
1629998910000|2021-08-26 17:28:30|7088.7|7085.9|7089.7|7086.9|7089.7|7086.9|7088.2|7085.4|352
1629998920000|2021-08-26 17:28:40|7089.3|7086.5|7089.7|7086.9|7090.2|7087.4|7089.2|7086.4|6
1629998930000|2021-08-26 17:28:50|7089.6|7086.8|7088.7|7085.9|7089.6|7086.8|7088.2|7085.4|8
1629998940000|2021-08-26 17:29:00|7089.2|7086.4|7088.7|7085.9|7089.2|7086.4|7088.2|7085.4|9
1629998950000|2021-08-26 17:29:10|7089.2|7086.4|7087.2|7084.4|7090.1|7087.3|7087.2|7084.4|25
1629998960000|2021-08-26 17:29:20|7086.7|7083.9|7085.2|7082.4|7087.2|7084.4|7085.2|7082.4|11
1629998970000|2021-08-26 17:29:30|||||||||5
1629998980000|2021-08-26 17:29:40|7085.8|7083|7085.2|7082.4|7086.2|7083.4|7085.2|7082.4|36
1629998990000|2021-08-26 17:29:50|||||||||13
1629999000000|2021-08-26 17:30:00|7085.3|7082.5|7083.3|7080.5|7085.3|7082.5|7082.8|7080|180
1629999010000|2021-08-26 17:30:10|7083.7|7080.9|7082.3|7079.5|7083.7|7080.9|7082.2|7079.4|9
1629999020000|2021-08-26 17:30:20|7083.1|7080.3|7079.2|7076.4|7083.1|7080.3|7078.3|7075.5|108
1629999030000|2021-08-26 17:30:30|7079.7|7076.9|7081.2|7078.4|7081.2|7078.4|7079.7|7076.9|4
1629999040000|2021-08-26 17:30:40|7081.3|7078.5|7082.7|7079.9|7083.2|7080.4|7081.3|7078.5|6
1629999050000|2021-08-26 17:30:50|7082.2|7079.4|7081.7|7078.9|7082.2|7079.4|7081.7|7078.9|2
1629999060000|2021-08-26 17:31:00|7080.7|7077.9|7080.7|7077.9|7081.2|7078.4|7080.7|7077.9|2
1629999070000|2021-08-26 17:31:10|7080.2|7077.4|7080.7|7077.9|7081.2|7078.4|7078.7|7075.9|18
1629999080000|2021-08-26 17:31:20|7081.2|7078.4|7081.2|7078.4|7082.2|7079.4|7080.7|7077.9|5
1629999090000|2021-08-26 17:31:30|7080.7|7077.9|7079.7|7076.9|7080.8|7078|7079.2|7076.4|3
1629999100000|2021-08-26 17:31:40|7079.8|7077|7080.2|7077.4|7080.2|7077.4|7079.3|7076.5|0
1629999110000|2021-08-26 17:31:50|7080.3|7077.5|7081.2|7078.4|7081.2|7078.4|7080.2|7077.4|3
1629999120000|2021-08-26 17:32:00|7080.3|7077.5|7079.7|7076.9|7080.3|7077.5|7079.2|7076.4|4
1629999130000|2021-08-26 17:32:10|7079.8|7077|7081.2|7078.4|7081.3|7078.5|7079.7|7076.9|4
1629999140000|2021-08-26 17:32:20|7080.7|7077.9|7080.2|7077.4|7081.2|7078.4|7080.2|7077.4|7
1629999150000|2021-08-26 17:32:30|7080.3|7077.5|7081.7|7078.9|7081.7|7078.9|7080.2|7077.4|3
1629999160000|2021-08-26 17:32:40|7082.3|7079.5|7081.2|7078.4|7082.7|7079.9|7081.2|7078.4|5
1629999170000|2021-08-26 17:32:50|7081.1|7078.3|7079.7|7076.9|7081.1|7078.3|7079.2|7076.4|1
1629999180000|2021-08-26 17:33:00|7079.2|7076.4|7080.2|7077.4|7080.2|7077.4|7079.2|7076.4|13
1629999190000|2021-08-26 17:33:10|7080.7|7077.9|7080.3|7077.5|7080.7|7077.9|7080.3|7077.5|0
1629999200000|2021-08-26 17:33:20|7081.2|7078.4|7080.3|7077.5|7081.2|7078.4|7080.2|7077.4|3
1629999210000|2021-08-26 17:33:30|7080.2|7077.4|7080.2|7077.4|7080.3|7077.5|7079.7|7076.9|3
1629999220000|2021-08-26 17:33:40|7080.3|7077.5|7080.2|7077.4|7081.3|7078.5|7080.2|7077.4|127
1629999230000|2021-08-26 17:33:50|7080.3|7077.5|7078.2|7075.4|7080.3|7077.5|7078.2|7075.4|6
1629999240000|2021-08-26 17:34:00|7078.3|7075.5|7078.2|7075.4|7079.2|7076.4|7077.7|7074.9|10
1629999250000|2021-08-26 17:34:10|7076.7|7073.9|7077.7|7074.9|7077.7|7074.9|7076.7|7073.9|20
1629999260000|2021-08-26 17:34:20|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|8
1629999270000|2021-08-26 17:34:30|7077.7|7074.9|7077.2|7074.4|7078.3|7075.5|7077.2|7074.4|9
1629999280000|2021-08-26 17:34:40|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|7075.2|7072.4|7
1629999290000|2021-08-26 17:34:50|7076.2|7073.4|7077.7|7074.9|7077.7|7074.9|7076.2|7073.4|7
1629999300000|2021-08-26 17:35:00|7077.3|7074.5|7076.7|7073.9|7078.3|7075.5|7076.2|7073.4|30
1629999310000|2021-08-26 17:35:10|7076.2|7073.4|7076.2|7073.4|7076.3|7073.5|7076.2|7073.4|1
1629999320000|2021-08-26 17:35:20|7076.3|7073.5|7077.2|7074.4|7077.2|7074.4|7076.2|7073.4|0
1629999330000|2021-08-26 17:35:30|7077.3|7074.5|7078.2|7075.4|7078.3|7075.5|7077.3|7074.5|145
1629999340000|2021-08-26 17:35:40|7078.7|7075.9|7077.7|7074.9|7078.7|7075.9|7077.7|7074.9|0
1629999350000|2021-08-26 17:35:50|7077.2|7074.4|7076.8|7074|7077.3|7074.5|7076.8|7074|2
1629999360000|2021-08-26 17:36:00|7077.3|7074.5|7075.8|7073|7077.3|7074.5|7075.3|7072.5|2
1629999370000|2021-08-26 17:36:10|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|7076.2|7073.4|0
1629999380000|2021-08-26 17:36:20|7076.2|7073.4|7074.2|7071.4|7076.3|7073.5|7074.2|7071.4|13
1629999390000|2021-08-26 17:36:30|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|7073.7|7070.9|2
1629999400000|2021-08-26 17:36:40|7074.2|7071.4|7073.7|7070.9|7074.3|7071.5|7073.7|7070.9|5
1629999410000|2021-08-26 17:36:50|7073.2|7070.4|7074.3|7071.5|7074.3|7071.5|7073.2|7070.4|10
1629999420000|2021-08-26 17:37:00|7074.7|7071.9|7074.3|7071.5|7074.7|7071.9|7074.2|7071.4|1
1629999430000|2021-08-26 17:37:10|7074.2|7071.4|7074.2|7071.4|7074.2|7071.4|7073.3|7070.5|0
1629999440000|2021-08-26 17:37:20|7072.8|7070|7072.2|7069.4|7073.3|7070.5|7071.8|7069|16
1629999450000|2021-08-26 17:37:30|7072.3|7069.5|7073.2|7070.4|7073.2|7070.4|7072.2|7069.4|3
1629999460000|2021-08-26 17:37:40|7073.3|7070.5|7073.8|7071|7074.2|7071.4|7073.3|7070.5|30
1629999470000|2021-08-26 17:37:50|7074.7|7071.9|7074.8|7072|7075.2|7072.4|7074.7|7071.9|6
1629999480000|2021-08-26 17:38:00|7075.8|7073|7075.2|7072.4|7075.8|7073|7075.2|7072.4|26
1629999490000|2021-08-26 17:38:10|7074.7|7071.9|7075.3|7072.5|7075.3|7072.5|7074.7|7071.9|1
1629999500000|2021-08-26 17:38:20|7075.2|7072.4|7076.2|7073.4|7076.2|7073.4|7074.8|7072|2
1629999510000|2021-08-26 17:38:30|7075.7|7072.9|7075.8|7073|7076.2|7073.4|7075.3|7072.5|2
1629999520000|2021-08-26 17:38:40|7076.3|7073.5|7077.3|7074.5|7077.3|7074.5|7076.2|7073.4|28
1629999530000|2021-08-26 17:38:50|7077.2|7074.4|7076.7|7073.9|7077.2|7074.4|7076.7|7073.9|8
1629999540000|2021-08-26 17:39:00|7076.3|7073.5|7075.3|7072.5|7076.3|7073.5|7075.2|7072.4|6
1629999550000|2021-08-26 17:39:10|7076.2|7073.4|7075.7|7072.9|7076.2|7073.4|7075.7|7072.9|0
1629999560000|2021-08-26 17:39:20|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7075.2|7072.4|1
1629999570000|2021-08-26 17:39:30|7075.7|7072.9|7075.2|7072.4|7075.7|7072.9|7074.8|7072|5
1629999580000|2021-08-26 17:39:40|7075.3|7072.5|7074.3|7071.5|7075.3|7072.5|7074.3|7071.5|12
1629999590000|2021-08-26 17:39:50|7074.2|7071.4|7075.3|7072.5|7075.3|7072.5|7074.2|7071.4|5
1629999600000|2021-08-26 17:40:00|7075.7|7072.9|7076.2|7073.4|7076.2|7073.4|7075.7|7072.9|7
1629999610000|2021-08-26 17:40:10|7076.2|7073.4|7075.7|7072.9|7076.2|7073.4|7075.7|7072.9|5
1629999620000|2021-08-26 17:40:20|7076.1|7073.3|7074.7|7071.9|7076.1|7073.3|7074.7|7071.9|3
1629999630000|2021-08-26 17:40:30|7074.2|7071.4|7076.2|7073.4|7076.2|7073.4|7074.2|7071.4|9
1629999640000|2021-08-26 17:40:40|7076.7|7073.9|7077.3|7074.5|7078.2|7075.4|7076.7|7073.9|11
1629999650000|2021-08-26 17:40:50|7077.2|7074.4|7079.2|7076.4|7079.7|7076.9|7077.2|7074.4|17
1629999660000|2021-08-26 17:41:00|7078.7|7075.9|7079.2|7076.4|7080.2|7077.4|7078.2|7075.4|21
1629999670000|2021-08-26 17:41:10|7079.3|7076.5|7081.3|7078.5|7081.7|7078.9|7079.2|7076.4|24
1629999680000|2021-08-26 17:41:20|7081.2|7078.4|7081.2|7078.4|7082.2|7079.4|7080.4|7077.6|30
1629999690000|2021-08-26 17:41:30|7081.3|7078.5|7084.2|7081.4|7084.3|7081.5|7081.3|7078.5|24
1629999700000|2021-08-26 17:41:40|7083.2|7080.4|7082.7|7079.9|7083.2|7080.4|7082.7|7079.9|14
1629999710000|2021-08-26 17:41:50|7082.3|7079.5|7082.8|7080|7082.8|7080|7082.2|7079.4|30
1629999720000|2021-08-26 17:42:00|7083.3|7080.5|7082.7|7079.9|7083.8|7081|7082.2|7079.4|12
1629999730000|2021-08-26 17:42:10|7082.8|7080|7083.7|7080.9|7083.7|7080.9|7082.7|7079.9|25
1629999740000|2021-08-26 17:42:20|7083.3|7080.5|7085.2|7082.4|7085.2|7082.4|7083.3|7080.5|7
1629999750000|2021-08-26 17:42:30|7084.7|7081.9|7084.2|7081.4|7084.7|7081.9|7084.2|7081.4|4
1629999760000|2021-08-26 17:42:40|7084.3|7081.5|7084.3|7081.5|7084.3|7081.5|7084.2|7081.4|3
1629999770000|2021-08-26 17:42:50|7083.7|7080.9|7082.7|7079.9|7083.7|7080.9|7082.3|7079.5|29
1629999780000|2021-08-26 17:43:00|7083.2|7080.4|7085.3|7082.5|7085.3|7082.5|7083.2|7080.4|13
1629999790000|2021-08-26 17:43:10|7085.2|7082.4|7084.3|7081.5|7085.2|7082.4|7084.2|7081.4|0
1629999800000|2021-08-26 17:43:20|7085.2|7082.4|7083.2|7080.4|7085.3|7082.5|7083.2|7080.4|2
1629999810000|2021-08-26 17:43:30|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|7082.7|7079.9|5
1629999820000|2021-08-26 17:43:40|7083.2|7080.4|7083.8|7081|7084.8|7082|7083.2|7080.4|370
1629999830000|2021-08-26 17:43:50|||||||||1
1629999840000|2021-08-26 17:44:00|7084.3|7081.5|7083.3|7080.5|7085.3|7082.5|7083.3|7080.5|12
1629999850000|2021-08-26 17:44:10|7083.4|7080.6|7085.3|7082.5|7085.3|7082.5|7083.4|7080.6|0
1629999860000|2021-08-26 17:44:20|7084.8|7082|7083.3|7080.5|7084.8|7082|7083.3|7080.5|35
1629999870000|2021-08-26 17:44:30|7082.4|7079.6|7082.3|7079.5|7082.4|7079.6|7080.8|7078|12
1629999880000|2021-08-26 17:44:40|7081.8|7079|7081.8|7079|7081.8|7079|7081.3|7078.5|39
1629999890000|2021-08-26 17:44:50|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7081.8|7079|56
1629999900000|2021-08-26 17:45:00|7082.8|7080|7083.3|7080.5|7083.4|7080.6|7082.4|7079.6|6
1629999910000|2021-08-26 17:45:10|7083.4|7080.6|7083.8|7081|7083.8|7081|7082.8|7080|5
1629999920000|2021-08-26 17:45:20|7083.3|7080.5|7082.8|7080|7084.3|7081.5|7082.3|7079.5|53
1629999930000|2021-08-26 17:45:30|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|0
1629999940000|2021-08-26 17:45:40|7083.3|7080.5|7082.8|7080|7083.8|7081|7082.8|7080|10
1629999950000|2021-08-26 17:45:50|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|7083.3|7080.5|0
1629999960000|2021-08-26 17:46:00|7083.4|7080.6|7083.3|7080.5|7083.8|7081|7083.3|7080.5|3
1629999970000|2021-08-26 17:46:10|7082.8|7080|7082.8|7080|7082.8|7080|7082.8|7080|0
1629999980000|2021-08-26 17:46:20|7083.3|7080.5|7085|7082.2|7086.5|7083.7|7083.3|7080.5|328
1629999990000|2021-08-26 17:46:30|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|7085.5|7082.7|2
1630000000000|2021-08-26 17:46:40|7086|7083.2|7087|7084.2|7088.6|7085.8|7085.5|7082.7|508
1630000010000|2021-08-26 17:46:50|7087.1|7084.3|7087.1|7084.3|7087.6|7084.8|7087|7084.2|21
1630000020000|2021-08-26 17:47:00|7087.5|7084.7|7086|7083.2|7087.5|7084.7|7085.5|7082.7|21
1630000030000|2021-08-26 17:47:10|7085.5|7082.7|7085|7082.2|7085.5|7082.7|7085|7082.2|0
1630000040000|2021-08-26 17:47:20|7084|7081.2|7083.5|7080.7|7084|7081.2|7083.5|7080.7|7
1630000050000|2021-08-26 17:47:30|7084.5|7081.7|7084|7081.2|7084.5|7081.7|7084|7081.2|1
1630000060000|2021-08-26 17:47:40|7083.5|7080.7|7084.6|7081.8|7084.6|7081.8|7083.1|7080.3|20
1630000070000|2021-08-26 17:47:50|7085|7082.2|7084.6|7081.8|7085|7082.2|7084|7081.2|4
1630000080000|2021-08-26 17:48:00|7085|7082.2|7084.6|7081.8|7085.6|7082.8|7084.6|7081.8|15
1630000090000|2021-08-26 17:48:10|7085.1|7082.3|7085.1|7082.3|7085.5|7082.7|7084.6|7081.8|0
1630000100000|2021-08-26 17:48:20|7085.5|7082.7|7085.6|7082.8|7085.6|7082.8|7085.5|7082.7|33
1630000110000|2021-08-26 17:48:30|7084.6|7081.8|7084.6|7081.8|7086.1|7083.3|7083.7|7080.9|25
1630000120000|2021-08-26 17:48:40|7084.7|7081.9|7084.6|7081.8|7084.7|7081.9|7084.6|7081.8|6
1630000130000|2021-08-26 17:48:50|7084.2|7081.4|7084|7081.2|7084.6|7081.8|7083.6|7080.8|7
1630000140000|2021-08-26 17:49:00|7083.6|7080.8|7084.6|7081.8|7084.6|7081.8|7083.6|7080.8|8
1630000160000|2021-08-26 17:49:20|7084.1|7081.3|7081.6|7078.8|7084.1|7081.3|7081.6|7078.8|15
1630000170000|2021-08-26 17:49:30|7081.2|7078.4|7081.1|7078.3|7082.1|7079.3|7081.1|7078.3|1
1630000180000|2021-08-26 17:49:40|7081.2|7078.4|7081.6|7078.8|7081.6|7078.8|7081.2|7078.4|0
1630000200000|2021-08-26 17:50:00|7081.1|7078.3|7083.1|7080.3|7083.1|7080.3|7079.7|7076.9|6
1630000210000|2021-08-26 17:50:10|7082.7|7079.9|7084.6|7081.8|7084.6|7081.8|7082.1|7079.3|24
1630000220000|2021-08-26 17:50:20|7084.7|7081.9|7085.5|7082.7|7085.7|7082.9|7084.6|7081.8|13
1630000230000|2021-08-26 17:50:30|7084.6|7081.8|7083.5|7080.7|7084.6|7081.8|7083.5|7080.7|4
1630000240000|2021-08-26 17:50:40|7083.6|7080.8|7084|7081.2|7084.1|7081.3|7083.6|7080.8|3
1630000250000|2021-08-26 17:50:50|7083.1|7080.3|7084.5|7081.7|7084.6|7081.8|7083.1|7080.3|9
1630000260000|2021-08-26 17:51:00|7083.6|7080.8|7083.6|7080.8|7083.6|7080.8|7083.5|7080.7|11
1630000270000|2021-08-26 17:51:10|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|7084.1|7081.3|0
1630000280000|2021-08-26 17:51:20|7083.6|7080.8|7084.1|7081.3|7084.1|7081.3|7083.6|7080.8|4
1630000290000|2021-08-26 17:51:30|7083.6|7080.8|7082.5|7079.7|7083.6|7080.8|7082.5|7079.7|1
1630000300000|2021-08-26 17:51:40|7082.6|7079.8|7083.1|7080.3|7083.1|7080.3|7082.5|7079.7|4
1630000310000|2021-08-26 17:51:50|7083.5|7080.7|7084.1|7081.3|7084.1|7081.3|7082.6|7079.8|1
1630000320000|2021-08-26 17:52:00|7084.5|7081.7|7084|7081.2|7084.5|7081.7|7083.6|7080.8|2
1630000330000|2021-08-26 17:52:10|7083.5|7080.7|7083|7080.2|7083.5|7080.7|7082.5|7079.7|8
1630000340000|2021-08-26 17:52:20|7082.5|7079.7|7082.5|7079.7|7083|7080.2|7082.5|7079.7|1
1630000350000|2021-08-26 17:52:30|7083|7080.2|7083.1|7080.3|7084|7081.2|7082.6|7079.8|121
1630000360000|2021-08-26 17:52:40|7083.5|7080.7|7083.6|7080.8|7084.1|7081.3|7083.5|7080.7|7
1630000370000|2021-08-26 17:52:50|7084.1|7081.3|7084.5|7081.7|7085.5|7082.7|7084|7081.2|26
1630000380000|2021-08-26 17:53:00|7084.6|7081.8|7085.6|7082.8|7086.1|7083.3|7084.6|7081.8|3
1630000400000|2021-08-26 17:53:20|7085.5|7082.7|7085|7082.2|7085.6|7082.8|7085|7082.2|4
1630000410000|2021-08-26 17:53:30|7084.5|7081.7|7084|7081.2|7084.5|7081.7|7083.4|7080.6|126
1630000440000|2021-08-26 17:54:00|7084.5|7081.7|7084.5|7081.7|7084.5|7081.7|7084|7081.2|13
1630000450000|2021-08-26 17:54:10|7084.4|7081.6|7085.5|7082.7|7085.5|7082.7|7084|7081.2|5
1630000460000|2021-08-26 17:54:20|7084.9|7082.1|7084.4|7081.6|7084.9|7082.1|7084.4|7081.6|37
1630000470000|2021-08-26 17:54:30|7084.9|7082.1|7085.9|7083.1|7085.9|7083.1|7084.9|7082.1|2
1630000480000|2021-08-26 17:54:40|7085.4|7082.6|7085.3|7082.5|7085.9|7083.1|7085.3|7082.5|10
1630000490000|2021-08-26 17:54:50|7084.8|7082|7084.4|7081.6|7084.8|7082|7084.4|7081.6|0
1630000510000|2021-08-26 17:55:10|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.3|7080.5|9
1630000520000|2021-08-26 17:55:20|7083.4|7080.6|7083.4|7080.6|7083.4|7080.6|7082.9|7080.1|5
1630000530000|2021-08-26 17:55:30|7082.9|7080.1|7082.8|7080|7083.4|7080.6|7082.3|7079.5|14
1630000540000|2021-08-26 17:55:40|7082.3|7079.5|7083.3|7080.5|7083.4|7080.6|7082.3|7079.5|9
1630000550000|2021-08-26 17:55:50|7082.8|7080|7084.3|7081.5|7084.3|7081.5|7082.8|7080|5
1630000560000|2021-08-26 17:56:00|7084.4|7081.6|7085.9|7083.1|7085.9|7083.1|7084.4|7081.6|4
1630000570000|2021-08-26 17:56:10|7085.4|7082.6|7084.3|7081.5|7085.4|7082.6|7084.3|7081.5|4
1630000590000|2021-08-26 17:56:30|||||||||1
1630000600000|2021-08-26 17:56:40|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|7083.9|7081.1|0
1630000610000|2021-08-26 17:56:50|7084.3|7081.5|7082.3|7079.5|7084.3|7081.5|7081.3|7078.5|34
1630000620000|2021-08-26 17:57:00|7082.8|7080|7082.8|7080|7082.8|7080|7081.8|7079|52
1630000630000|2021-08-26 17:57:10|7082.9|7080.1|7082.9|7080.1|7083.3|7080.5|7082.8|7080|15
1630000640000|2021-08-26 17:57:20|7082.8|7080|7081.8|7079|7082.8|7080|7081.8|7079|1
1630000650000|2021-08-26 17:57:30|7081.9|7079.1|7081.3|7078.5|7082.3|7079.5|7081.3|7078.5|3
1630000660000|2021-08-26 17:57:40|7082.3|7079.5|7080.3|7077.5|7082.3|7079.5|7080.3|7077.5|11
1630000670000|2021-08-26 17:57:50|7080.2|7077.4|7079.3|7076.5|7080.2|7077.4|7079.3|7076.5|4
1630000680000|2021-08-26 17:58:00|7079.8|7077|7081.3|7078.5|7081.9|7079.1|7079.8|7077|53
1630000690000|2021-08-26 17:58:10|7080.4|7077.6|7080.9|7078.1|7081.4|7078.6|7080.4|7077.6|8
1630000700000|2021-08-26 17:58:20|7081.3|7078.5|7081.4|7078.6|7081.9|7079.1|7081.3|7078.5|17
1630000710000|2021-08-26 17:58:30|7081.9|7079.1|7081.8|7079|7081.9|7079.1|7081.4|7078.6|3
1630000720000|2021-08-26 17:58:40|7081.4|7078.6|7081.3|7078.5|7081.4|7078.6|7081.3|7078.5|2
1630000730000|2021-08-26 17:58:50|7080.9|7078.1|7080.9|7078.1|7081.4|7078.6|7080.8|7078|18
1630000740000|2021-08-26 17:59:00|7081.4|7078.6|7081.9|7079.1|7081.9|7079.1|7080.4|7077.6|3
1630000750000|2021-08-26 17:59:10|7082.4|7079.6|7081.9|7079.1|7082.4|7079.6|7081.9|7079.1|0
1630000760000|2021-08-26 17:59:20|7082.4|7079.6|7081.9|7079.1|7082.4|7079.6|7081.9|7079.1|1
1630000780000|2021-08-26 17:59:40|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|7082.4|7079.6|2
1630000790000|2021-08-26 17:59:50|7081.9|7079.1|7082.4|7079.6|7082.4|7079.6|7081.9|7079.1|2
1630000800000|2021-08-26 18:00:00|7081.9|7079.1|7082|7079.2|7083.4|7080.6|7081.4|7078.6|6
1630000810000|2021-08-26 18:00:10|7082.4|7079.6|7081.4|7078.6|7082.4|7079.6|7081.4|7078.6|17
1630000820000|2021-08-26 18:00:20|7081.9|7079.1|7080.8|7078|7081.9|7079.1|7080.3|7077.5|138
1630000830000|2021-08-26 18:00:30|7081.3|7078.5|7080.8|7078|7081.4|7078.6|7080.4|7077.6|19
1630000840000|2021-08-26 18:00:40|7081.3|7078.5|7080.8|7078|7081.3|7078.5|7080.8|7078|5
1630000850000|2021-08-26 18:00:50|7081.3|7078.5|7076.8|7074|7081.3|7078.5|7076.8|7074|11
1630000860000|2021-08-26 18:01:00|7077.3|7074.5|7078.8|7076|7079.3|7076.5|7077.3|7074.5|12
1630000870000|2021-08-26 18:01:10|7079.3|7076.5|7079.3|7076.5|7080.3|7077.5|7079.3|7076.5|2
1630000880000|2021-08-26 18:01:20|7079.2|7076.4|7079.8|7077|7080.2|7077.4|7078.8|7076|0
1630000890000|2021-08-26 18:01:30|7079.3|7076.5|7078.7|7075.9|7080.3|7077.5|7078.3|7075.5|3
1630000900000|2021-08-26 18:01:40|7077.8|7075|7077.8|7075|7077.8|7075|7076.3|7073.5|2
1630000910000|2021-08-26 18:01:50|7077.7|7074.9|7073.8|7071|7077.7|7074.9|7072.3|7069.5|78
1630000920000|2021-08-26 18:02:00|7074.2|7071.4|7074.8|7072|7075.2|7072.4|7073.8|7071|9
1630000930000|2021-08-26 18:02:10|7074.3|7071.5|7073.8|7071|7074.3|7071.5|7073.3|7070.5|6
1630000940000|2021-08-26 18:02:20|7073.3|7070.5|7073.4|7070.6|7073.8|7071|7072.3|7069.5|0
1630000950000|2021-08-26 18:02:30|7073.8|7071|7072.3|7069.5|7073.8|7071|7071.9|7069.1|5
1630000960000|2021-08-26 18:02:40|7071.3|7068.5|7071.3|7068.5|7071.3|7068.5|7070.8|7068|27
1630000970000|2021-08-26 18:02:50|||||||||7
1630000980000|2021-08-26 18:03:00|7071.4|7068.6|7072.8|7070|7073.2|7070.4|7071.4|7068.6|32
1630000990000|2021-08-26 18:03:10|7072.2|7069.4|7072.3|7069.5|7072.3|7069.5|7071.8|7069|0
1630001000000|2021-08-26 18:03:20|7073.2|7070.4|7072.8|7070|7073.2|7070.4|7072.2|7069.4|5
1630001010000|2021-08-26 18:03:30|7073.2|7070.4|7073.8|7071|7074.3|7071.5|7073.2|7070.4|2
1630001020000|2021-08-26 18:03:40|7071.3|7068.5|7072.3|7069.5|7072.3|7069.5|7071.3|7068.5|50
1630001030000|2021-08-26 18:03:50|7073.2|7070.4|7071.3|7068.5|7073.2|7070.4|7071.3|7068.5|35
1630001040000|2021-08-26 18:04:00|7072.2|7069.4|7071.3|7068.5|7072.2|7069.4|7071.2|7068.4|28
1630001050000|2021-08-26 18:04:10|7071.8|7069|7071.3|7068.5|7071.8|7069|7071.2|7068.4|18
1630001060000|2021-08-26 18:04:20|7071.2|7068.4|7071.3|7068.5|7071.8|7069|7071.2|7068.4|0
1630001070000|2021-08-26 18:04:30|7070.3|7067.5|7070.8|7068|7070.8|7068|7069.8|7067|22
1630001080000|2021-08-26 18:04:40|7071.8|7069|7071.3|7068.5|7071.8|7069|7071.3|7068.5|4
1630001090000|2021-08-26 18:04:50|7072.3|7069.5|7072.3|7069.5|7072.3|7069.5|7071.3|7068.5|60
1630001100000|2021-08-26 18:05:00|7072.2|7069.4|7067.3|7064.5|7072.3|7069.5|7066.3|7063.5|110
1630001110000|2021-08-26 18:05:10|7066.8|7064|7064.3|7061.5|7066.8|7064|7062.3|7059.5|53
1630001120000|2021-08-26 18:05:20|7065.3|7062.5|7064.3|7061.5|7066.3|7063.5|7064.3|7061.5|38
1630001130000|2021-08-26 18:05:30|7064.8|7062|7064.3|7061.5|7065.8|7063|7064.3|7061.5|36
1630001140000|2021-08-26 18:05:40|7064.8|7062|7062.3|7059.5|7064.8|7062|7062.3|7059.5|62
1630001150000|2021-08-26 18:05:50|7062.8|7060|7063.3|7060.5|7063.3|7060.5|7059.8|7057|108
1630001160000|2021-08-26 18:06:00|7062.8|7060|7066.3|7063.5|7066.8|7064|7062.4|7059.6|42
1630001170000|2021-08-26 18:06:10|7065.8|7063|7066.8|7064|7066.8|7064|7064.8|7062|27
1630001180000|2021-08-26 18:06:20|7066.7|7063.9|7065.8|7063|7067.8|7065|7065.8|7063|32
1630001190000|2021-08-26 18:06:30|7065.3|7062.5|7063.3|7060.5|7065.8|7063|7063.3|7060.5|39
1630001200000|2021-08-26 18:06:40|7062.8|7060|7060.8|7058|7063.7|7060.9|7060.2|7057.4|34
1630001210000|2021-08-26 18:06:50|7061.2|7058.4|7060.2|7057.4|7062.8|7060|7060.2|7057.4|153
1630001220000|2021-08-26 18:07:00|7060.3|7057.5|7058.7|7055.9|7060.3|7057.5|7058.7|7055.9|55
1630001230000|2021-08-26 18:07:10|7059.2|7056.4|7057.8|7055|7059.8|7057|7057.3|7054.5|24
1630001240000|2021-08-26 18:07:20|7058.2|7055.4|7055.8|7053|7058.2|7055.4|7055.8|7053|21
1630001250000|2021-08-26 18:07:30|7055.7|7052.9|7056.2|7053.4|7057.3|7054.5|7053.7|7050.9|160
1630001260000|2021-08-26 18:07:40|7056.3|7053.5|7055.3|7052.5|7056.3|7053.5|7055.2|7052.4|19
1630001270000|2021-08-26 18:07:50|7055.2|7052.4|7055.2|7052.4|7055.3|7052.5|7055.2|7052.4|120
1630001280000|2021-08-26 18:08:00|7055.8|7053|7054.7|7051.9|7056.8|7054|7054.7|7051.9|77
1630001290000|2021-08-26 18:08:10|7054.2|7051.4|7056.3|7053.5|7057.2|7054.4|7054.2|7051.4|207
1630001300000|2021-08-26 18:08:20|7056.7|7053.9|7056.2|7053.4|7056.7|7053.9|7054.4|7051.6|82
1630001310000|2021-08-26 18:08:30|7056.7|7053.9|7054.3|7051.5|7056.8|7054|7052.3|7049.5|205
1630001320000|2021-08-26 18:08:40|7054.2|7051.4|7054.8|7052|7054.8|7052|7053.7|7050.9|13
1630001330000|2021-08-26 18:08:50|7055.2|7052.4|7052.3|7049.5|7055.8|7053|7052.3|7049.5|29
1630001340000|2021-08-26 18:09:00|7052.1|7049.3|7052.2|7049.4|7052.2|7049.4|7050.3|7047.5|216
1630001350000|2021-08-26 18:09:10|7052.3|7049.5|7053.3|7050.5|7053.3|7050.5|7052.2|7049.4|59
1630001360000|2021-08-26 18:09:20|7052.4|7049.6|7050.8|7048|7052.4|7049.6|7048.2|7045.4|66
1630001370000|2021-08-26 18:09:30|7051.2|7048.4|7047.3|7044.5|7051.2|7048.4|7047.2|7044.4|129
1630001380000|2021-08-26 18:09:40|7048.3|7045.5|7042|7039.2|7048.7|7045.9|7041.6|7038.8|263
1630001390000|2021-08-26 18:09:50|7042.1|7039.3|7043.5|7040.7|7045.6|7042.8|7042.1|7039.3|361
1630001400000|2021-08-26 18:10:00|7044.6|7041.8|7045|7042.2|7046.6|7043.8|7044.6|7041.8|110
1630001410000|2021-08-26 18:10:10|7046|7043.2|7046|7043.2|7048|7045.2|7045|7042.2|37
1630001420000|2021-08-26 18:10:20|7046.5|7043.7|7042.1|7039.3|7049.9|7047.1|7042.1|7039.3|63
1630001430000|2021-08-26 18:10:30|7042|7039.2|7042.1|7039.3|7043.5|7040.7|7041.6|7038.8|37
1630001440000|2021-08-26 18:10:40|7043|7040.2|7041.1|7038.3|7044|7041.2|7041|7038.2|82
1630001450000|2021-08-26 18:10:50|7042.1|7039.3|7040.1|7037.3|7042.6|7039.8|7040.1|7037.3|56
1630001460000|2021-08-26 18:11:00|7039.9|7037.1|7036|7033.2|7039.9|7037.1|7034|7031.2|154
1630001470000|2021-08-26 18:11:10|7036.1|7033.3|7033.5|7030.7|7036.1|7033.3|7033.5|7030.7|50
1630001480000|2021-08-26 18:11:20|7032.9|7030.1|7034|7031.2|7034.5|7031.7|7032|7029.2|124
1630001490000|2021-08-26 18:11:30|7033.6|7030.8|7037|7034.2|7038.5|7035.2|7033.1|7030.3|167
1630001500000|2021-08-26 18:11:40|7037.1|7034.3|7034.5|7031.7|7037.1|7034.3|7034|7031.2|56
1630001510000|2021-08-26 18:11:50|7034.6|7031.8|7033.5|7030.7|7035|7032.2|7031|7028.2|193
1630001520000|2021-08-26 18:12:00|7034|7031.2|7033.5|7030.7|7034.5|7031.7|7032.5|7029.7|41
1630001530000|2021-08-26 18:12:10|7033|7030.2|7027.9|7025.1|7034.9|7032.1|7027.9|7025.1|261
1630001540000|2021-08-26 18:12:20|7027|7024.2|7027.8|7025|7029.9|7027.1|7027|7024.2|183
1630001550000|2021-08-26 18:12:30|7027.3|7024.5|7028.8|7026|7028.8|7026|7026.8|7024|125
1630001560000|2021-08-26 18:12:40|7027.3|7024.5|7024.8|7022|7027.8|7025|7024.8|7022|62
1630001570000|2021-08-26 18:12:50|7024.7|7021.9|7020.3|7017.5|7024.7|7021.9|7018.8|7016|311
1630001580000|2021-08-26 18:13:00|7019.8|7017|7013.8|7011|7019.8|7017|7012.8|7010|174
1630001590000|2021-08-26 18:13:10|7014.3|7011.5|7016.4|7013.6|7018.8|7016|7014.3|7011.5|513
1630001600000|2021-08-26 18:13:20|7016.9|7014.1|7017|7014.2|7017.9|7015.1|7015.4|7012.6|190
1630001610000|2021-08-26 18:13:30|7017.4|7014.6|7019.5|7016.7|7019.5|7016.7|7017.4|7014.6|36
1630001620000|2021-08-26 18:13:40|7019.9|7017.1|7023|7020.2|7023.5|7020.7|7019.4|7016.6|30
1630001630000|2021-08-26 18:13:50|7023.9|7021.1|7022|7019.2|7025|7022.2|7022|7019.2|53
1630001640000|2021-08-26 18:14:00|7022.5|7019.7|7023.5|7020.7|7025|7022.2|7021|7018.2|33
1630001650000|2021-08-26 18:14:10|7023|7020.2|7021.9|7019.1|7024|7021.2|7021|7018.2|31
1630001660000|2021-08-26 18:14:20|7021.4|7018.6|7021.9|7019.1|7022|7019.2|7020.4|7017.6|6
1630001670000|2021-08-26 18:14:30|7021.5|7018.7|7016.9|7014.1|7021.9|7019.1|7015.9|7013.1|14
1630001680000|2021-08-26 18:14:40|7016.5|7013.7|7017.4|7014.6|7017.9|7015.1|7014|7011.2|22
1630001690000|2021-08-26 18:14:50|7016.9|7014.1|7017|7014.2|7017.9|7015.1|7016.9|7014.1|10
1630001700000|2021-08-26 18:15:00|7017.4|7014.6|7020|7017.2|7020|7017.2|7014.4|7011.6|32
1630001710000|2021-08-26 18:15:10|7020.5|7017.7|7026|7023.2|7026|7023.2|7019.4|7016.6|25
1630001720000|2021-08-26 18:15:20|7025.9|7023.1|7021|7018.2|7025.9|7023.1|7020.9|7018.1|57
1630001730000|2021-08-26 18:15:30|7021.4|7018.6|7023.4|7020.6|7023.5|7020.7|7021|7018.2|10
1630001740000|2021-08-26 18:15:40|7023.5|7020.7|7019.4|7016.6|7023.5|7020.7|7018|7015.2|46
1630001750000|2021-08-26 18:15:50|7019.9|7017.1|7021.4|7018.6|7021.4|7018.6|7018.4|7015.6|58
1630001760000|2021-08-26 18:16:00|7019|7016.2|7014.9|7012.1|7019.9|7017.1|7014|7011.2|55
1630001770000|2021-08-26 18:16:10|7015|7012.2|7016.8|7014|7017.8|7015|7013.9|7011.1|85
1630001780000|2021-08-26 18:16:20|7016.7|7013.9|7012.8|7010|7016.7|7013.9|7012.8|7010|173
1630001790000|2021-08-26 18:16:30|7013.3|7010.5|7005.8|7003|7013.8|7011|7005.3|7002.5|263
1630001800000|2021-08-26 18:16:40|7006.8|7004|7006.3|7003.5|7006.8|7004|7003.3|7000.5|126
1630001810000|2021-08-26 18:16:50|7007.8|7005|7013.8|7011|7013.8|7011|7007.8|7005|86
1630001820000|2021-08-26 18:17:00|7013.3|7010.5|7011.8|7009|7014.8|7012|7011.7|7008.9|64
1630001830000|2021-08-26 18:17:10|7011.7|7008.9|7006.3|7003.5|7011.7|7008.9|7005.7|7002.9|94
1630001840000|2021-08-26 18:17:20|7006.7|7003.9|7004.7|7001.9|7007.3|7004.5|7003.7|7000.9|71
1630001850000|2021-08-26 18:17:30|7004.8|7002|7004.3|7001.5|7006.7|7003.9|7002.2|6999.4|26
1630001860000|2021-08-26 18:17:40|7004.2|7001.4|7006.2|7003.4|7006.7|7003.9|7003.3|7000.5|14
1630001870000|2021-08-26 18:17:50|7005.7|7002.9|7006.2|7003.4|7008.2|7005.4|7005.3|7002.5|20
1630001880000|2021-08-26 18:18:00|7005.7|7002.9|7004.2|7001.4|7006.6|7003.8|7003.2|7000.4|126
1630001890000|2021-08-26 18:18:10|7003.7|7000.9|6989.8|6987|7006.4|7001|6988.3|6985.5|472
1630001900000|2021-08-26 18:18:20|6990.3|6987.5|6988.8|6986|6990.4|6987.6|6986.8|6984|108
1630001910000|2021-08-26 18:18:30|6988.4|6985.6|6995.4|6992.6|6995.4|6992.6|6987.9|6985.1|78
1630001920000|2021-08-26 18:18:40|6995|6992.2|6989|6986.2|6996|6993.2|6988.5|6985.7|84
1630001930000|2021-08-26 18:18:50|6988.5|6985.7|6994.5|6991.7|6995|6992.2|6987|6984.2|129
1630001940000|2021-08-26 18:19:00|6995.1|6992.3|6995.1|6992.3|6995.1|6992.3|6992.6|6989.8|202
1630001950000|2021-08-26 18:19:10|6995.6|6992.8|6997.1|6994.3|6998.9|6996.1|6993|6990.2|124
1630001960000|2021-08-26 18:19:20|6998.5|6995.7|7001|6998.2|7002|6999.2|6997.5|6994.7|14
1630001970000|2021-08-26 18:19:30|7001.5|6998.7|6999|6996.2|7002.5|6999.7|6998.5|6995.7|6
1630001980000|2021-08-26 18:19:40|6998.5|6995.7|6998|6995.2|7000.1|6996.6|6997.1|6994.3|59
1630001990000|2021-08-26 18:19:50|6997.5|6994.7|6996|6993.2|6997.5|6994.7|6992|6989.2|76
1630002000000|2021-08-26 18:20:00|6996.1|6993.3|7004.1|7001.3|7005.5|7002.7|6996|6993.2|100
1630002010000|2021-08-26 18:20:10|7003.6|7000.8|7002.1|6999.3|7008.6|7005.8|7002|6999.2|90
1630002020000|2021-08-26 18:20:20|7002.6|6999.8|7002|6999.2|7003.6|7000.8|7001.5|6998.7|27
1630002030000|2021-08-26 18:20:30|7002.5|6999.7|7007.6|7004.8|7008.1|7005.3|7002.5|6999.7|47
1630002040000|2021-08-26 18:20:40|7008.1|7005.3|7014.1|7011.3|7014.1|7011.3|7008.1|7005.3|137
1630002050000|2021-08-26 18:20:50|7013.6|7010.8|7012.6|7009.8|7013.6|7010.8|7010.6|7007.8|27
1630002060000|2021-08-26 18:21:00|7012.2|7009.4|7014.5|7011.7|7015.1|7012.3|7011.1|7008.3|119
1630002070000|2021-08-26 18:21:10|7013.6|7010.8|7013.7|7010.9|7015.2|7012.4|7013.6|7010.8|103
1630002080000|2021-08-26 18:21:20|7014.1|7011.3|7009.6|7006.8|7014.1|7011.3|7009.5|7006.7|70
1630002090000|2021-08-26 18:21:30|7010|7007.2|7010.5|7007.7|7012.6|7009.8|7010|7006.7|30
1630002100000|2021-08-26 18:21:40|7010.1|7007.3|7012.5|7009.7|7012.5|7009.7|7010|7007.2|17
1630002110000|2021-08-26 18:21:50|7013|7010.2|7011.4|7008.6|7015|7012.2|7011.4|7008.6|15
1630002120000|2021-08-26 18:22:00|7011|7008.2|7007.9|7005.1|7011|7008.2|7006.9|7004.1|110
1630002130000|2021-08-26 18:22:10|7008|7005.2|7009.9|7007.1|7009.9|7007.1|7006.4|7003.6|46
1630002140000|2021-08-26 18:22:20|7009.5|7006.7|7007.4|7004.6|7010|7007.2|7007.4|7004.6|40
1630002150000|2021-08-26 18:22:30|7006.9|7004.1|7005|7002.2|7008.4|7005.6|7004.4|7001.6|18
1630002160000|2021-08-26 18:22:40|7005.9|7003.1|7006.4|7003.6|7007.9|7005.1|7004.9|7002.1|83
1630002170000|2021-08-26 18:22:50|7006.3|7003.5|6999.9|6997.1|7006.3|7003.5|6999.4|6996.6|143
1630002180000|2021-08-26 18:23:00|7000.4|6997.6|7000.9|6998.1|7001.9|6999.1|7000.4|6997.6|12
1630002190000|2021-08-26 18:23:10|7001.9|6999.1|7003.9|7001.1|7004.9|7002.1|7001.4|6998.6|72
1630002200000|2021-08-26 18:23:20|7003.4|7000.6|7003.9|7001.1|7006.9|7004.1|7003.4|7000.6|26
1630002210000|2021-08-26 18:23:30|7002.9|7000.1|7004.4|7001.6|7005.4|7002.6|7002.9|7000.1|40
1630002220000|2021-08-26 18:23:40|7004|7001.2|7008.5|7005.7|7010|7007.2|7004|7001.2|79
1630002230000|2021-08-26 18:23:50|7009|7006.2|7009.9|7007.1|7010.4|7007.6|7007.4|7004.6|31
1630002240000|2021-08-26 18:24:00|7010|7007.2|7007.4|7004.6|7010.5|7007.7|7007.4|7004.6|21
1630002250000|2021-08-26 18:24:10|7007.5|7004.7|7007.4|7004.6|7007.9|7005.1|7006.4|7003.6|20
1630002260000|2021-08-26 18:24:20|7007|7004.2|7011.9|7009.1|7012.9|7010.1|7007|7004.2|26
1630002270000|2021-08-26 18:24:30|7012.4|7009.6|7013.4|7010.6|7014.4|7011.6|7012|7009.2|118
1630002280000|2021-08-26 18:24:40|7012.9|7010.1|7012.4|7009.6|7014|7011.2|7011|7008.2|10
1630002290000|2021-08-26 18:24:50|7011.9|7009.1|7010.9|7008.1|7012|7009.2|7010|7007.2|8
1630002300000|2021-08-26 18:25:00|7011|7008.2|7007.9|7005.1|7011|7008.2|7007.4|7004.6|34
1630002310000|2021-08-26 18:25:10|7007.4|7004.6|7011.9|7009.1|7012.4|7009.6|7006|7003.2|23
1630002320000|2021-08-26 18:25:20|7011.5|7008.7|7014.9|7012.1|7015|7012.2|7011.5|7008.7|11
1630002330000|2021-08-26 18:25:30|7014.4|7011.6|7012|7009.2|7014.4|7011.6|7011.9|7009.1|56
1630002340000|2021-08-26 18:25:40|7011.4|7008.6|7014.9|7012.1|7015|7012.2|7010.9|7008.1|35
1630002350000|2021-08-26 18:25:50|7015|7012.2|7012.5|7009.7|7015|7012.2|7012.5|7009.7|7
1630002360000|2021-08-26 18:26:00|7012.9|7010.1|7012|7009.2|7014|7011.2|7011|7008.2|65
1630002370000|2021-08-26 18:26:10|7011.9|7009.1|7012.9|7010.1|7013.9|7011.1|7011.9|7009.1|18
1630002380000|2021-08-26 18:26:20|7012.4|7009.6|7013|7010.2|7013.4|7010.6|7010.9|7008.1|14
1630002390000|2021-08-26 18:26:30|7013.4|7010.6|7012.9|7010.1|7013.9|7011.1|7012.9|7010.1|14
1630002400000|2021-08-26 18:26:40|7012.5|7009.7|7011.9|7009.1|7012.5|7009.7|7010.9|7008.1|17
1630002410000|2021-08-26 18:26:50|7011.5|7008.7|7013.9|7011.1|7014|7011.2|7010.9|7008.1|72
1630002420000|2021-08-26 18:27:00|7013.5|7010.7|7011|7008.2|7014|7011.1|7010.9|7008.1|74
1630002430000|2021-08-26 18:27:10|7011.5|7008.7|7013.5|7010.7|7013.5|7010.7|7011.5|7008.7|49
1630002440000|2021-08-26 18:27:20|7014|7011.2|7021.9|7019.1|7022.9|7020.1|7014|7011.2|90
1630002450000|2021-08-26 18:27:30|7021.5|7018.7|7025.5|7022.7|7025.5|7022.7|7021.4|7018.6|61
1630002460000|2021-08-26 18:27:40|7025|7022.2|7023.6|7020.8|7025.6|7022.8|7023|7020.2|97
1630002470000|2021-08-26 18:27:50|7023.5|7020.7|7032|7029.2|7032.6|7029.8|7023.1|7020.3|146
1630002480000|2021-08-26 18:28:00|7031.6|7028.8|7032.9|7030.1|7034|7031.2|7027|7024.2|238
1630002490000|2021-08-26 18:28:10|7032.5|7029.7|7028.8|7026|7033|7030.2|7028.3|7025.5|245
1630002500000|2021-08-26 18:28:20|7028.9|7026.1|7027.3|7024.5|7028.9|7026.1|7025.3|7022.5|101
1630002510000|2021-08-26 18:28:30|7026.8|7024|7026.2|7023.4|7026.8|7024|7023.7|7020.9|104
1630002520000|2021-08-26 18:28:40|7025.8|7023|7024.7|7021.9|7026.8|7024|7022.7|7019.9|211
1630002530000|2021-08-26 18:28:50|7023.8|7021|7026.7|7023.9|7026.7|7023.9|7023.6|7020.8|463
1630002540000|2021-08-26 18:29:00|7026.6|7023.8|7030.6|7027.8|7030.7|7027.9|7025.1|7022.3|393
1630002550000|2021-08-26 18:29:10|7030.7|7027.9|7027.7|7024.9|7031.6|7028.8|7026.7|7023.9|67
1630002560000|2021-08-26 18:29:20|7027.6|7024.8|7029.9|7027.1|7031.3|7028.5|7027.6|7024.8|711
1630002570000|2021-08-26 18:29:30|7030.3|7027.5|7029.9|7027.1|7032.2|7029.4|7028.9|7026.1|353
1630002580000|2021-08-26 18:29:40|7030.4|7027.6|7027.9|7025.1|7030.4|7027.6|7027|7024.2|106
1630002590000|2021-08-26 18:29:50|7028.9|7026.1|7025.4|7022.6|7029.9|7027.1|7023.9|7021.1|113
1630002600000|2021-08-26 18:30:00|7025|7022.2|7024.9|7022.1|7027.4|7024.6|7024.4|7021.6|259
1630002610000|2021-08-26 18:30:10|7025.3|7022.5|7020.8|7018|7025.3|7022.5|7020.8|7018|358
1630002620000|2021-08-26 18:30:20|7021.3|7018.5|7023.8|7021|7024.8|7022|7020.8|7018|187
1630002630000|2021-08-26 18:30:30|7022.9|7020.1|7021.3|7018.5|7022.9|7020.1|7020.9|7018.1|18
1630002640000|2021-08-26 18:30:40|7021.4|7018.6|7021.4|7018.6|7022.9|7020.1|7021.3|7018.5|15
1630002650000|2021-08-26 18:30:50|7021.9|7019.1|7024.4|7021.6|7024.9|7022.1|7020.9|7018.1|37
1630002660000|2021-08-26 18:31:00|7023.9|7021.1|7025|7022.2|7025|7022.2|7023.4|7020.6|23
1630002670000|2021-08-26 18:31:10|7024.9|7022.1|7028|7025.2|7028|7025.2|7024.5|7021.7|24
1630002680000|2021-08-26 18:31:20|7027.5|7024.7|7030.9|7028.1|7031.9|7029.1|7027.5|7024.7|78
1630002690000|2021-08-26 18:31:30|7030.4|7027.6|7032|7029.2|7032|7029.2|7030|7027.2|132
1630002700000|2021-08-26 18:31:40|7031.5|7028.7|7030.6|7027.8|7031.5|7028.7|7030|7027.2|18
1630002710000|2021-08-26 18:31:50|7030|7027.2|7030.5|7027.7|7030.6|7027.8|7029.5|7026.7|1
1630002720000|2021-08-26 18:32:00|7031|7028.2|7029.6|7026.8|7031|7028.2|7029.1|7026.3|5
1630002730000|2021-08-26 18:32:10|7029.5|7026.7|7027.5|7024.7|7029.5|7026.7|7027.5|7024.7|2
1630002740000|2021-08-26 18:32:20|7027.6|7024.8|7025.6|7022.8|7028.1|7025.3|7025.6|7022.8|10
1630002750000|2021-08-26 18:32:30|7026|7023.2|7024|7021.2|7026|7023.2|7024|7021.2|1
1630002760000|2021-08-26 18:32:40|7023.5|7020.7|7026.6|7023.8|7028|7025.2|7023|7020.2|119
1630002770000|2021-08-26 18:32:50|7026.5|7023.7|7027|7024.2|7027|7024.2|7026|7023.2|3
1630002780000|2021-08-26 18:33:00|7027.1|7024.3|7023.5|7020.7|7027.1|7024.3|7023|7020.2|84
1630002790000|2021-08-26 18:33:10|7023.4|7020.6|7020.9|7018.1|7023.4|7020.6|7020.9|7018.1|13
1630002800000|2021-08-26 18:33:20|7023|7013|7021.9|7019.1|7023|7019.1|7016.9|7013|227
1630002810000|2021-08-26 18:33:30|7021.5|7018.7|7020.9|7018.1|7023|7020.2|7020.4|7017.6|9
1630002820000|2021-08-26 18:33:40|7021|7018.2|7024.5|7021.7|7024.5|7021.7|7020.5|7017.7|27
1630002830000|2021-08-26 18:33:50|7024.4|7021.6|7023.5|7020.7|7024.4|7021.6|7023.5|7020.7|7
1630002840000|2021-08-26 18:34:00|7023.4|7020.6|7022.9|7020.1|7023.9|7021.1|7022.9|7020.1|8
1630002850000|2021-08-26 18:34:10|7023.4|7020.6|7022.9|7020.1|7024.5|7021.7|7022.9|7020.1|70
1630002860000|2021-08-26 18:34:20|7022|7019.2|7023|7020.2|7023|7020.2|7021.9|7019.1|0
1630002870000|2021-08-26 18:34:30|7022.9|7020.1|7022.4|7019.6|7022.9|7020.1|7022.4|7019.6|4
1630002880000|2021-08-26 18:34:40|7022|7019.2|7022.5|7019.7|7023.7|7020.7|7022|7019.2|38
1630002890000|2021-08-26 18:34:50|7024.9|7022.1|7025.5|7022.7|7025.5|7022.7|7024.9|7022.1|44
1630002900000|2021-08-26 18:35:00|7026|7023.2|7025.4|7022.6|7026.5|7023.7|7024.4|7021.6|19
1630002910000|2021-08-26 18:35:10|7024.9|7022.1|7024.5|7021.7|7025.9|7023.1|7024.4|7021.6|4
1630002920000|2021-08-26 18:35:20|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|7024.4|7021.6|0
1630002930000|2021-08-26 18:35:30|7024.9|7022.1|7024|7021.2|7025|7022.2|7023.9|7021.1|3
1630002940000|2021-08-26 18:35:40|7023.9|7021.1|7024|7021.2|7024|7021.2|7023.9|7021.1|0
1630002950000|2021-08-26 18:35:50|7023.9|7021.1|7023.4|7020.6|7023.9|7021.1|7023|7020.2|0
1630002960000|2021-08-26 18:36:00|7023|7020.2|7023.4|7020.6|7024|7021.2|7022|7019.2|22
1630002970000|2021-08-26 18:36:10|7023.5|7020.7|7021.5|7018.7|7023.5|7020.7|7021.5|7018.7|3
1630002980000|2021-08-26 18:36:20|7021.4|7018.6|7021|7018.2|7022|7019.2|7020.9|7018.1|2
1630002990000|2021-08-26 18:36:30|7021.5|7018.7|7022.5|7019.7|7022.5|7019.7|7021.5|7018.7|0
1630003000000|2021-08-26 18:36:40|7022.4|7019.6|7025|7022.2|7026|7023.2|7022|7019.2|19
1630003010000|2021-08-26 18:36:50|7024.9|7022.1|7025|7022.2|7025|7022.2|7024.9|7022.1|0
1630003020000|2021-08-26 18:37:00|7024.9|7022.1|7028|7025.2|7028|7025.2|7024.9|7022.1|11
1630003030000|2021-08-26 18:37:10|7028.5|7025.7|7028|7025.2|7029.5|7026.7|7027.9|7025.1|1
1630003040000|2021-08-26 18:37:20|7027.9|7025.1|7028|7025.2|7028|7025.2|7027.5|7024.7|1
1630003050000|2021-08-26 18:37:30|7028.4|7025.6|7028.4|7025.6|7028.5|7025.7|7027|7024.2|5
1630003060000|2021-08-26 18:37:40|7027.5|7024.7|7029|7026.2|7029.5|7026.7|7027.5|7024.7|1
1630003070000|2021-08-26 18:37:50|7029.5|7026.7|7032.5|7029.7|7033|7030.2|7028.5|7025.7|11
1630003080000|2021-08-26 18:38:00|7033|7030.2|7032.5|7029.7|7033|7030.2|7032.4|7029.6|10
1630003090000|2021-08-26 18:38:10|7033|7030.2|7033.5|7030.7|7034|7031.2|7033|7030.2|17
1630003100000|2021-08-26 18:38:20|7034|7031.2|7032.1|7029.3|7034.5|7031.7|7032.1|7029.3|11
1630003110000|2021-08-26 18:38:30|7032|7029.2|7031.5|7028.7|7032|7029.2|7031.5|7028.7|16
1630003120000|2021-08-26 18:38:40|7031|7028.2|7031.5|7028.7|7031.6|7028.8|7031|7028.2|17
1630003140000|2021-08-26 18:39:00|7031.1|7028.3|7031.1|7028.3|7032|7029.2|7031.1|7028.3|7
1630003150000|2021-08-26 18:39:10|7031|7028.2|7031.6|7028.8|7032|7029.2|7030.5|7027.7|20
1630003160000|2021-08-26 18:39:20|7031.5|7028.7|7031.5|7028.7|7032|7029.2|7030.9|7028.1|82
1630003170000|2021-08-26 18:39:30|7031.4|7028.6|7031.4|7028.6|7031.5|7028.7|7030|7027.2|3
1630003180000|2021-08-26 18:39:40|7031.5|7028.7|7031.4|7028.6|7031.5|7028.7|7030.9|7028.1|9
1630003190000|2021-08-26 18:39:50|7030.9|7028.1|7031|7028.2|7031|7028.2|7030.9|7028.1|15
1630003200000|2021-08-26 18:40:00|7030.9|7028.1|7031.9|7029.1|7032|7029.2|7030.9|7028.1|5
1630003210000|2021-08-26 18:40:10|7032|7029.2|7031.9|7029.1|7032|7029.2|7031.9|7029.1|0
1630003220000|2021-08-26 18:40:20|7031.4|7028.6|7030.9|7028.1|7031.9|7029.1|7030.9|7028.1|5
1630003230000|2021-08-26 18:40:30|7030|7027.2|7030.9|7028.1|7030.9|7028.1|7030|7027.2|2
1630003240000|2021-08-26 18:40:40|||||||||1
1630003250000|2021-08-26 18:40:50|7031.4|7028.6|7032|7029.2|7032|7029.2|7031.4|7028.6|22
1630003260000|2021-08-26 18:41:00|7031.9|7029.1|7030.9|7028.1|7031.9|7029.1|7030.9|7028.1|3
1630003270000|2021-08-26 18:41:10|7031|7028.2|7031.5|7028.7|7031.5|7028.7|7031|7028.2|5
1630003280000|2021-08-26 18:41:20|7032|7029.2|7031|7028.2|7032|7029.2|7031|7028.2|1
1630003290000|2021-08-26 18:41:30|7030.5|7027.7|7030|7027.2|7030.5|7027.7|7030|7027.2|4
1630003300000|2021-08-26 18:41:40|7030.4|7027.6|7031.5|7028.7|7032|7029.2|7030.4|7027.6|13
1630003310000|2021-08-26 18:41:50|7031|7028.2|7034.4|7031.6|7034.4|7031.6|7031|7028.2|13
1630003320000|2021-08-26 18:42:00|7033.9|7031.1|7034.5|7031.7|7035|7032.2|7033.9|7031.1|29
1630003330000|2021-08-26 18:42:10|7035|7032.2|7035|7032.2|7035|7032.2|7035|7032.2|0
1630003340000|2021-08-26 18:42:20|7034.9|7032.1|7033.5|7030.7|7034.9|7032.1|7033.5|7030.7|5
1630003350000|2021-08-26 18:42:30|7034|7031.2|7032|7029.2|7034|7031.2|7032|7029.2|5
1630003360000|2021-08-26 18:42:40|7031.6|7028.8|7031|7028.2|7031.6|7028.8|7031|7028.2|36
1630003370000|2021-08-26 18:42:50|7031.5|7028.7|7031|7028.2|7032|7029.2|7031|7028.2|5
1630003380000|2021-08-26 18:43:00|||||||||10
1630003390000|2021-08-26 18:43:10|7030.5|7027.7|7031|7028.2|7031|7028.2|7030.5|7027.7|0
1630003400000|2021-08-26 18:43:20|7030.9|7028.1|7031|7028.2|7031|7028.2|7030.9|7028.1|2
1630003420000|2021-08-26 18:43:40|7032|7029.2|7031.5|7028.7|7032|7029.2|7031.5|7028.7|2
1630003430000|2021-08-26 18:43:50|7031|7028.2|7031|7028.2|7031|7028.2|7031|7028.2|0
1630003450000|2021-08-26 18:44:10|7031.5|7028.7|7031.5|7028.7|7032|7029.2|7031.1|7028.3|1
1630003460000|2021-08-26 18:44:20|7031|7028.2|7031|7028.2|7031|7028.2|7031|7028.2|1
1630003470000|2021-08-26 18:44:30|7031.1|7028.3|7031|7028.2|7032|7029.2|7031|7028.2|2
1630003480000|2021-08-26 18:44:40|7030.9|7028.1|7030.9|7028.1|7031|7028.2|7030.9|7028.1|1
1630003490000|2021-08-26 18:44:50|7031|7028.2|7031|7028.2|7031|7028.2|7031|7028.2|0
1630003500000|2021-08-26 18:45:00|7030.9|7028.1|7031|7028.2|7031|7028.2|7030.9|7028.1|1
1630003510000|2021-08-26 18:45:10|7030|7027.2|7031|7028.2|7031|7028.2|7029.6|7026.8|3
1630003520000|2021-08-26 18:45:20|7030.5|7027.7|7031|7028.2|7031|7028.2|7030.5|7027.7|54
1630003530000|2021-08-26 18:45:30|7031.5|7028.7|7031|7028.2|7031.5|7028.7|7031|7028.2|0
1630003540000|2021-08-26 18:45:40|7030.9|7028.1|7033|7030.2|7033|7030.2|7030.9|7028.1|3
1630003550000|2021-08-26 18:45:50|7032.5|7029.7|7032.5|7029.7|7032.5|7029.7|7032.5|7029.7|4
1630003560000|2021-08-26 18:46:00|7032.4|7029.6|7032.5|7029.7|7033|7030.2|7032.4|7029.6|0
1630003570000|2021-08-26 18:46:10|7033.9|7031.1|7033.5|7030.7|7034|7031.2|7033|7030.2|24
1630003580000|2021-08-26 18:46:20|7033.4|7030.6|7032.9|7030.1|7033.4|7030.6|7032.9|7030.1|9
1630003590000|2021-08-26 18:46:30|7032.5|7029.7|7031.9|7029.1|7032.5|7029.7|7031.9|7029.1|2
1630003600000|2021-08-26 18:46:40|7032.4|7029.6|7037.4|7034.6|7038.9|7036.1|7032.4|7029.6|38
1630003610000|2021-08-26 18:46:50|7036|7033.2|7036|7033.2|7036|7033.2|7036|7033.2|1
1630003620000|2021-08-26 18:47:00|7036.4|7033.6|7037.4|7034.6|7037.5|7034.7|7035.9|7033.1|1
1630003630000|2021-08-26 18:47:10|7037|7034.2|7036|7033.2|7037|7034.2|7036|7033.2|0
1630003640000|2021-08-26 18:47:20|7035.9|7033.1|7036|7033.2|7036|7033.2|7035.5|7032.7|1
1630003650000|2021-08-26 18:47:30|7035.9|7033.1|7037|7034.2|7037|7034.2|7035.9|7033.1|2
1630003660000|2021-08-26 18:47:40|7037.5|7034.7|7036.9|7034.1|7038|7035.2|7036.9|7034.1|5
1630003670000|2021-08-26 18:47:50|7036.4|7033.6|7036.4|7033.6|7036.5|7033.7|7036.4|7033.6|15
1630003680000|2021-08-26 18:48:00|7037.4|7034.6|7037.4|7034.6|7037.9|7035.1|7037.4|7034.6|0
1630003690000|2021-08-26 18:48:10|7037.5|7034.7|7037.9|7035.1|7037.9|7035.1|7037.5|7034.7|0
1630003700000|2021-08-26 18:48:20|7037.4|7034.6|7036.9|7034.1|7037.4|7034.6|7036.9|7034.1|0
1630003710000|2021-08-26 18:48:30|7036.8|7034|7036.4|7033.6|7036.8|7034|7036.4|7033.6|4
1630003720000|2021-08-26 18:48:40|7036.9|7034.1|7036.9|7034.1|7036.9|7034.1|7036.9|7034.1|0
1630003730000|2021-08-26 18:48:50|||||||||2
1630003740000|2021-08-26 18:49:00|7036.4|7033.6|7036.4|7033.6|7036.9|7034.1|7036.4|7033.6|2
1630003750000|2021-08-26 18:49:10|7038.8|7036|7034.9|7032.1|7038.8|7036|7034.9|7032.1|20
1630003760000|2021-08-26 18:49:20|7034.8|7032|7033.9|7031.1|7034.9|7032.1|7033.4|7030.6|6
1630003770000|2021-08-26 18:49:30|7034|7031.2|7033.9|7031.1|7034.9|7032.1|7033.9|7031.1|26
1630003780000|2021-08-26 18:49:40|7034.4|7031.6|7033.9|7031.1|7034.9|7032.1|7033.9|7031.1|0
1630003790000|2021-08-26 18:49:50|7033.8|7031|7034.9|7032.1|7034.9|7032.1|7033.4|7030.6|6
1630003810000|2021-08-26 18:50:10|||||||||2
1630003820000|2021-08-26 18:50:20|7034.8|7032|7033.4|7030.6|7034.8|7032|7033.3|7030.5|2
1630003830000|2021-08-26 18:50:30|7033.9|7031.1|7033.9|7031.1|7033.9|7031.1|7033.8|7031|0
1630003840000|2021-08-26 18:50:40|7033.8|7031|7032.8|7030|7033.9|7031.1|7032.8|7030|4
1630003850000|2021-08-26 18:50:50|7031.9|7029.1|7031.9|7029.1|7031.9|7029.1|7031.4|7028.6|10
1630003860000|2021-08-26 18:51:00|7032.4|7029.6|7033.4|7030.6|7033.4|7030.6|7032.4|7029.6|6
1630003870000|2021-08-26 18:51:10|||||||||7
1630003880000|2021-08-26 18:51:20|7032.9|7030.1|7032.9|7030.1|7034.3|7031.5|7032.8|7030|7
1630003900000|2021-08-26 18:51:40|7033.3|7030.5|7033.3|7030.5|7033.8|7031|7033.3|7030.5|0
1630003910000|2021-08-26 18:51:50|7033.4|7030.6|7033.3|7030.5|7033.4|7030.6|7033.3|7030.5|0
1630003920000|2021-08-26 18:52:00|7033.9|7031.1|7034.9|7032.1|7034.9|7032.1|7033.9|7031.1|1
1630003930000|2021-08-26 18:52:10|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|0
1630003940000|2021-08-26 18:52:20|||||||||1
1630003950000|2021-08-26 18:52:30|7035.3|7032.5|7034.9|7032.1|7035.3|7032.5|7034.9|7032.1|0
1630003960000|2021-08-26 18:52:40|||||||||8
1630003980000|2021-08-26 18:53:00|7035.4|7032.6|7036.8|7034|7036.9|7034.1|7035.4|7032.6|1
1630003990000|2021-08-26 18:53:10|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|1
1630004000000|2021-08-26 18:53:20|7036.8|7034|7037.4|7034.6|7037.9|7035.1|7036.8|7034|6
1630004010000|2021-08-26 18:53:30|7037.3|7034.5|7037.3|7034.5|7037.4|7034.6|7037.3|7034.5|0
1630004020000|2021-08-26 18:53:40|7036.9|7034.1|7038.4|7035.6|7038.4|7035.6|7036.9|7034.1|1
1630004030000|2021-08-26 18:53:50|7037.8|7035|7037.3|7034.5|7037.8|7035|7036.9|7034.1|1
1630004040000|2021-08-26 18:54:00|7037.4|7034.6|7039.4|7036.6|7040.4|7037.6|7037.4|7034.6|14
1630004050000|2021-08-26 18:54:10|7039.5|7036.7|7041.9|7039.1|7041.9|7039.1|7039.5|7036.7|16
1630004060000|2021-08-26 18:54:20|7042.4|7039.6|7042.9|7040.1|7042.9|7040.1|7042.4|7039.6|4
1630004070000|2021-08-26 18:54:30|7042.4|7039.6|7042.4|7039.6|7042.9|7040.1|7042.4|7039.6|2
1630004080000|2021-08-26 18:54:40|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|7042.9|7040.1|2
1630004090000|2021-08-26 18:54:50|7043.4|7040.6|7044.4|7041.6|7044.9|7042.1|7043.4|7040.6|3
1630004100000|2021-08-26 18:55:00|7044.9|7042.1|7044.8|7042|7045.3|7042.5|7044.8|7042|2
1630004110000|2021-08-26 18:55:10|7043.9|7041.1|7043.9|7041.1|7043.9|7041.1|7043.4|7040.6|0
1630004120000|2021-08-26 18:55:20|||||||||2
1630004130000|2021-08-26 18:55:30|7043.4|7040.6|7042.9|7040.1|7043.4|7040.6|7042.9|7040.1|2
1630004160000|2021-08-26 18:56:00|7041.9|7039.1|7041.4|7038.6|7041.9|7039.1|7041.4|7038.6|26
1630004170000|2021-08-26 18:56:10|7041.9|7039.1|7041.4|7038.6|7041.9|7039.1|7041.4|7038.6|0
1630004180000|2021-08-26 18:56:20|7040.9|7038.1|7039.9|7037.1|7040.9|7038.1|7039.9|7037.1|3
1630004190000|2021-08-26 18:56:30|7039.5|7036.7|7039.9|7037.1|7039.9|7037.1|7039.5|7036.7|0
1630004200000|2021-08-26 18:56:40|7039.4|7036.6|7038.9|7036.1|7039.4|7036.6|7038.9|7036.1|0
1630004210000|2021-08-26 18:56:50|7038.4|7035.6|7038.4|7035.6|7038.9|7036.1|7038.4|7035.6|8
1630004220000|2021-08-26 18:57:00|7038.9|7036.1|7036.9|7034.1|7038.9|7036.1|7036.9|7034.1|1
1630004230000|2021-08-26 18:57:10|7035.9|7033.1|7035.9|7033.1|7036.4|7033.6|7035.9|7033.1|3
1630004240000|2021-08-26 18:57:20|7036.3|7033.5|7035.9|7033.1|7036.3|7033.5|7035.4|7032.6|1
1630004250000|2021-08-26 18:57:30|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|0
1630004260000|2021-08-26 18:57:40|7034.4|7031.6|7034.4|7031.6|7034.8|7032|7034.4|7031.6|6
1630004270000|2021-08-26 18:57:50|7034.9|7032.1|7035.4|7032.6|7035.4|7032.6|7034.9|7032.1|4
1630004280000|2021-08-26 18:58:00|7035.9|7033.1|7035.4|7032.6|7035.9|7033.1|7035.4|7032.6|1
1630004300000|2021-08-26 18:58:20|||||||||2
1630004320000|2021-08-26 18:58:40|7035.5|7032.7|7035.9|7033.1|7035.9|7033.1|7035.5|7032.7|2
1630004330000|2021-08-26 18:58:50|7035.4|7032.6|7033.9|7031.1|7036|7032.6|7033.9|7031.1|54
1630004340000|2021-08-26 18:59:00|7034.4|7031.6|7034.3|7031.5|7034.9|7032.1|7034.3|7031.5|10
1630004350000|2021-08-26 18:59:10|7033.8|7031|7033.8|7031|7033.8|7031|7033.8|7031|0
1630004360000|2021-08-26 18:59:20|7033.9|7031.1|7033.8|7031|7033.9|7031.1|7033.8|7031|1
1630004370000|2021-08-26 18:59:30|7034|7031.2|7035.9|7033.1|7035.9|7033.1|7034|7031.2|72
1630004380000|2021-08-26 18:59:40|7035|7032.2|7034.3|7031.5|7035.4|7032.6|7034.3|7031.5|20
1630004390000|2021-08-26 18:59:50|||||||||12
1630004400000|2021-08-26 19:00:00|7034.4|7031.6|7036.8|7034|7036.8|7034|7034.4|7031.6|7
1630004410000|2021-08-26 19:00:10|7036.3|7033.5|7037.3|7034.5|7037.3|7034.5|7036.3|7033.5|1
1630004420000|2021-08-26 19:00:20|||||||||1
1630004430000|2021-08-26 19:00:30|7036.8|7034|7036.8|7034|7036.8|7034|7036.8|7034|1
1630004440000|2021-08-26 19:00:40|7035.8|7033|7035.8|7033|7035.8|7033|7035.8|7033|2
1630004450000|2021-08-26 19:00:50|7035.9|7033.1|7037.4|7034.6|7037.9|7035.1|7035.9|7033.1|74
1630004460000|2021-08-26 19:01:00|7036.9|7034.1|7037.4|7034.6|7037.4|7034.6|7036.9|7034.1|3
1630004470000|2021-08-26 19:01:10|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|7037.5|7034.7|0
1630004480000|2021-08-26 19:01:20|7037.4|7034.6|7037.5|7034.7|7037.5|7034.7|7037.4|7034.6|1
1630004490000|2021-08-26 19:01:30|7037.4|7034.6|7037.4|7034.6|7037.9|7035.1|7037.4|7034.6|1
1630004500000|2021-08-26 19:01:40|7037.9|7035.1|7037.5|7034.7|7037.9|7035.1|7037.5|7034.7|0
1630004510000|2021-08-26 19:01:50|7038|7035.2|7038.5|7035.7|7038.5|7035.7|7038|7035.2|0
1630004520000|2021-08-26 19:02:00|7038.9|7036.1|7037.9|7035.1|7038.9|7036.1|7037.9|7035.1|3
1630004540000|2021-08-26 19:02:20|7036.9|7034.1|7036.8|7034|7036.9|7034.1|7035.9|7033.1|9
1630004550000|2021-08-26 19:02:30|7036.4|7033.6|7036.9|7034.1|7036.9|7034.1|7036.4|7033.6|4
1630004560000|2021-08-26 19:02:40|7037.9|7035.1|7036.9|7034.1|7037.9|7035.1|7036.9|7034.1|0
1630004580000|2021-08-26 19:03:00|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|0
1630004590000|2021-08-26 19:03:10|7036.9|7034.1|7037.4|7034.6|7037.9|7035.1|7036.9|7034.1|0
1630004600000|2021-08-26 19:03:20|7037.3|7034.5|7034.9|7032.1|7037.3|7034.5|7034.9|7032.1|2
1630004610000|2021-08-26 19:03:30|7034.4|7031.6|7033.9|7031.1|7034.4|7031.6|7033.4|7030.6|0
1630004620000|2021-08-26 19:03:40|7033.4|7030.6|7033.4|7030.6|7033.8|7031|7033.4|7030.6|0
1630004630000|2021-08-26 19:03:50|7033.9|7031.1|7033.4|7030.6|7033.9|7031.1|7033.4|7030.6|4
1630004640000|2021-08-26 19:04:00|7033.9|7031.1|7034.9|7032.1|7034.9|7032.1|7033.9|7031.1|5
1630004650000|2021-08-26 19:04:10|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|0
1630004670000|2021-08-26 19:04:30|7034.8|7032|7035.4|7032.6|7035.9|7033.1|7034.8|7032|14
1630004690000|2021-08-26 19:04:50|7034.9|7032.1|7035.9|7033.1|7035.9|7033.1|7034.9|7032.1|8
1630004700000|2021-08-26 19:05:00|7035.4|7032.6|7036.9|7034.1|7036.9|7034.1|7035.4|7032.6|2
1630004710000|2021-08-26 19:05:10|||||||||6
1630004720000|2021-08-26 19:05:20|7035.9|7033.1|7035.9|7033.1|7035.9|7033.1|7035.4|7032.6|9
1630004760000|2021-08-26 19:06:00|7036.9|7034.1|7036.9|7034.1|7036.9|7034.1|7036.9|7034.1|1
1630004780000|2021-08-26 19:06:20|||||||||1
1630004790000|2021-08-26 19:06:30|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7034.9|7032.1|5
1630004800000|2021-08-26 19:06:40|7035.9|7033.1|7034.9|7032.1|7035.9|7033.1|7034.9|7032.1|3
1630004810000|2021-08-26 19:06:50|7035|7032.2|7035.4|7032.6|7035.4|7032.6|7035|7032.2|0
1630004820000|2021-08-26 19:07:00|7035.9|7033.1|7034.9|7032.1|7035.9|7033.1|7034.9|7032.1|0
1630004830000|2021-08-26 19:07:10|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|0
1630004870000|2021-08-26 19:07:50|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|0
1630004890000|2021-08-26 19:08:10|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|2
1630004900000|2021-08-26 19:08:20|7036|7033.2|7036.9|7034.1|7036.9|7034.1|7036|7033.2|1
1630004910000|2021-08-26 19:08:30|7036.8|7034|7035.4|7032.6|7036.8|7034|7035.4|7032.6|7
1630004930000|2021-08-26 19:08:50|7035|7032.2|7034.9|7032.1|7035|7032.2|7034.9|7032.1|6
1630004940000|2021-08-26 19:09:00|7033.4|7030.6|7034.9|7032.1|7034.9|7032.1|7033.4|7030.6|2
1630004950000|2021-08-26 19:09:10|7035|7032.2|7034.4|7031.6|7035|7032.2|7033.9|7031.1|13
1630004960000|2021-08-26 19:09:20|7033.9|7031.1|7033.9|7031.1|7033.9|7031.1|7033.9|7031.1|0
1630005000000|2021-08-26 19:10:00|7034|7031.2|7033.9|7031.1|7035|7032.1|7033.9|7031|0
1630005010000|2021-08-26 19:10:10|7034|7031.2|7033.9|7031.1|7034.4|7031.6|7033.9|7031.1|0
1630005020000|2021-08-26 19:10:20|7032.9|7030.1|7033.9|7031.1|7033.9|7031.1|7032.9|7030.1|4
1630005030000|2021-08-26 19:10:30|7034.9|7032.1|7034.4|7031.6|7034.9|7032.1|7034.4|7031.6|0
1630005040000|2021-08-26 19:10:40|7033.9|7031.1|7033.9|7031.1|7033.9|7031.1|7033.9|7031.1|2
1630005050000|2021-08-26 19:10:50|7034.4|7031.6|7031|7028.2|7034.9|7032.1|7030.9|7028.1|12
1630005060000|2021-08-26 19:11:00|7031.4|7028.6|7031.9|7029.1|7031.9|7029.1|7031.4|7028.6|2
1630005070000|2021-08-26 19:11:10|7032.4|7029.6|7032.4|7029.6|7032.9|7030.1|7032.4|7029.6|5
1630005090000|2021-08-26 19:11:30|7031.9|7029.1|7032.4|7029.6|7032.4|7029.6|7031.9|7029.1|11
1630005100000|2021-08-26 19:11:40|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|7032.9|7030.1|0
1630005110000|2021-08-26 19:11:50|7032.4|7029.6|7034.9|7032.1|7034.9|7032.1|7032.4|7029.6|8
1630005120000|2021-08-26 19:12:00|7034.4|7031.6|7033.4|7030.6|7034.9|7032.1|7033.4|7030.6|7
1630005130000|2021-08-26 19:12:10|7033.9|7031.1|7034.9|7032.1|7034.9|7032.1|7033.9|7031.1|4
1630005140000|2021-08-26 19:12:20|7035.4|7032.6|7035.9|7033.1|7035.9|7033.1|7035.4|7032.6|1
1630005150000|2021-08-26 19:12:30|7035.4|7032.6|7035.4|7032.6|7035.9|7033.1|7035.4|7032.6|1
1630005160000|2021-08-26 19:12:40|7035.9|7033.1|7035.4|7032.6|7035.9|7033.1|7035.4|7032.6|1
1630005180000|2021-08-26 19:13:00|7035.9|7033.1|7038.4|7035.6|7038.4|7035.6|7035.9|7033.1|7
1630005190000|2021-08-26 19:13:10|7037.9|7035.1|7037.9|7035.1|7038.4|7035.6|7037.9|7035.1|2
1630005200000|2021-08-26 19:13:20|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|1
1630005210000|2021-08-26 19:13:30|7037.9|7035.1|7038.4|7035.6|7038.4|7035.6|7037.9|7035.1|1
1630005220000|2021-08-26 19:13:40|7038.3|7035.5|7037.9|7035.1|7038.3|7035.5|7037.9|7035.1|0
1630005230000|2021-08-26 19:13:50|7037.4|7034.6|7038.9|7036.1|7038.9|7036.1|7037.4|7034.6|29
1630005240000|2021-08-26 19:14:00|||||||||25
1630005250000|2021-08-26 19:14:10|||||||||60
1630005260000|2021-08-26 19:14:20|||||||||1
1630005270000|2021-08-26 19:14:30|||||||||1
1630005280000|2021-08-26 19:14:40|7038.3|7035.5|7037.9|7035.1|7038.3|7035.5|7037|7034.2|17
1630005290000|2021-08-26 19:14:50|7038.4|7035.6|7037.9|7035.1|7038.4|7035.6|7037.9|7035.1|1
1630005300000|2021-08-26 19:15:00|7037.4|7034.6|7038.4|7035.6|7038.4|7035.6|7036.9|7034.1|2
1630005320000|2021-08-26 19:15:20|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|0
1630005330000|2021-08-26 19:15:30|7037.8|7035|7036.4|7033.6|7037.8|7035|7036|7033.2|26
1630005340000|2021-08-26 19:15:40|7035.9|7033.1|7036.4|7033.6|7036.4|7033.6|7035.4|7032.6|8
1630005350000|2021-08-26 19:15:50|||||||||1
1630005360000|2021-08-26 19:16:00|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|0
1630005370000|2021-08-26 19:16:10|7036.9|7034.1|7037.9|7035.1|7038.4|7035.6|7036.9|7034.1|4
1630005380000|2021-08-26 19:16:20|7038.4|7035.6|7038.4|7035.6|7038.8|7036|7037.9|7035.1|3
1630005390000|2021-08-26 19:16:30|7037.9|7035.1|7037.9|7035.1|7038.4|7035.6|7037.9|7035.1|1
1630005410000|2021-08-26 19:16:50|7038.4|7035.6|7038.9|7036.1|7038.9|7036.1|7038.4|7035.6|2
1630005420000|2021-08-26 19:17:00|7038.8|7036|7038.4|7035.6|7038.8|7036|7037.9|7035.1|29
1630005440000|2021-08-26 19:17:20|7038.9|7036.1|7038.9|7036.1|7038.9|7036.1|7038.9|7036.1|0
1630005450000|2021-08-26 19:17:30|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|1
1630005460000|2021-08-26 19:17:40|7037.9|7035.1|7037.4|7034.6|7037.9|7035.1|7037.4|7034.6|1
1630005470000|2021-08-26 19:17:50|7036.9|7034.1|7036.4|7033.6|7036.9|7034.1|7035.9|7033.1|2
1630005480000|2021-08-26 19:18:00|7036.9|7034.1|7036.4|7033.6|7036.9|7034.1|7036.4|7033.6|0
1630005490000|2021-08-26 19:18:10|7036.3|7033.5|7035.9|7033.1|7036.3|7033.5|7035.4|7032.6|0
1630005500000|2021-08-26 19:18:20|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|7036.4|7033.6|2
1630005510000|2021-08-26 19:18:30|7036.9|7034.1|7036.4|7033.6|7036.9|7034.1|7036.4|7033.6|1
1630005520000|2021-08-26 19:18:40|7036.9|7034.1|7036.9|7034.1|7036.9|7034.1|7036.4|7033.6|0
1630005530000|2021-08-26 19:18:50|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|1
1630005550000|2021-08-26 19:19:10|7037.9|7035.1|7037.9|7035.1|7038.4|7035.6|7037.8|7035|13
1630005570000|2021-08-26 19:19:30|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|1
1630005580000|2021-08-26 19:19:40|7037.9|7035.1|7038.4|7035.6|7038.9|7036.1|7037.9|7035.1|2
1630005590000|2021-08-26 19:19:50|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|7037.9|7035.1|2
1630005600000|2021-08-26 19:20:00|||||||||1
1630005610000|2021-08-26 19:20:10|7038.4|7035.6|7037.5|7034.7|7038.9|7036.1|7037.5|7034.7|115
1630005620000|2021-08-26 19:20:20|7037.9|7035.1|7037.5|7034.7|7037.9|7035.1|7037.5|7034.7|2
1630005630000|2021-08-26 19:20:30|7038|7035.2|7037.5|7034.7|7038|7035.2|7037.5|7034.7|0
1630005640000|2021-08-26 19:20:40|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|7037.1|7034.3|0
1630005650000|2021-08-26 19:20:50|7037.5|7034.7|7036.5|7033.7|7037.5|7034.7|7036.5|7033.7|0
1630005660000|2021-08-26 19:21:00|7037|7034.2|7037|7034.2|7037|7034.2|7036.5|7033.7|0
1630005670000|2021-08-26 19:21:10|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|7036.5|7033.7|0
1630005680000|2021-08-26 19:21:20|7037|7034.2|7037|7034.2|7037|7034.2|7037|7034.2|2
1630005690000|2021-08-26 19:21:30|||||||||1
1630005710000|2021-08-26 19:21:50|7036.5|7033.7|7035.5|7032.7|7036.5|7033.7|7035.5|7032.7|3
1630005720000|2021-08-26 19:22:00|7036|7033.2|7035.5|7032.7|7036|7033.2|7035.5|7032.7|0
1630005730000|2021-08-26 19:22:10|||||||||1
1630005750000|2021-08-26 19:22:30|7036|7033.2|7036.5|7033.7|7036.5|7033.7|7036|7033.2|1
1630005760000|2021-08-26 19:22:40|7036|7033.2|7036.5|7033.7|7036.5|7033.7|7036|7033.2|1
1630005770000|2021-08-26 19:22:50|7037|7034.2|7036.5|7033.7|7037|7034.2|7036.5|7033.7|3
1630005780000|2021-08-26 19:23:00|7037|7034.2|7037|7034.2|7037.5|7034.7|7036.5|7033.7|83
1630005810000|2021-08-26 19:23:30|7037.1|7034.3|7037.5|7034.7|7037.5|7034.7|7037.1|7034.3|0
1630005820000|2021-08-26 19:23:40|7038|7035.2|7038|7035.2|7038|7035.2|7038|7035.2|0
1630005830000|2021-08-26 19:23:50|7037|7034.2|7036.4|7033.6|7037|7034.2|7036.4|7033.6|81
1630005850000|2021-08-26 19:24:10|7036|7033.2|7035.4|7032.6|7036|7033.2|7035.4|7032.6|3
1630005880000|2021-08-26 19:24:40|7035.5|7032.7|7035.5|7032.7|7035.9|7033.1|7035.4|7032.6|0
1630005890000|2021-08-26 19:24:50|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|0
1630005900000|2021-08-26 19:25:00|||||||||47
1630005940000|2021-08-26 19:25:40|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|0
1630005960000|2021-08-26 19:26:00|7034.4|7031.6|7033.9|7031.1|7034.4|7031.6|7033.4|7030.6|3
1630005970000|2021-08-26 19:26:10|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|7034.4|7031.6|0
1630005990000|2021-08-26 19:26:30|7033.9|7031.1|7034.4|7031.6|7034.4|7031.6|7033.9|7031.1|5
1630006000000|2021-08-26 19:26:40|7035.4|7032.6|7034.4|7031.6|7035.4|7032.6|7034.4|7031.6|5
1630006010000|2021-08-26 19:26:50|7033.9|7031.1|7033.9|7031.1|7033.9|7031.1|7033.9|7031.1|0
1630006020000|2021-08-26 19:27:00|7034.4|7031.6|7034.9|7032.1|7035.4|7032.6|7034.4|7031.6|0
1630006030000|2021-08-26 19:27:10|7034.4|7031.6|7034.4|7031.6|7035.4|7032.6|7034.4|7031.6|0
1630006050000|2021-08-26 19:27:30|||||||||1
1630006060000|2021-08-26 19:27:40|7035.4|7032.6|7034.5|7031.7|7035.4|7032.6|7034.4|7031.6|1
1630006080000|2021-08-26 19:28:00|7035.4|7032.6|7034.4|7031.6|7035.4|7032.6|7034.3|7031.5|2
1630006090000|2021-08-26 19:28:10|7034.5|7031.7|7034.4|7031.6|7034.5|7031.7|7034.4|7031.6|0
1630006120000|2021-08-26 19:28:40|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|1
1630006130000|2021-08-26 19:28:50|7035.9|7033.1|7035.4|7032.6|7035.9|7033.1|7035.4|7032.6|1
1630006140000|2021-08-26 19:29:00|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|7034.9|7032.1|0
1630006150000|2021-08-26 19:29:10|7034.4|7031.6|7035.9|7033.1|7035.9|7033.1|7034.4|7031.6|2
1630006170000|2021-08-26 19:29:30|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|7035.4|7032.6|0
1630006180000|2021-08-26 19:29:40|||||||||1
1630006210000|2021-08-26 19:30:10|7035.9|7033.1|7036.9|7034.1|7037.4|7034.6|7035.9|7033.1|1
1630006220000|2021-08-26 19:30:20|7037.4|7034.6|7038.4|7035.6|7038.4|7035.6|7037.4|7034.6|2
1630006230000|2021-08-26 19:30:30|7038.8|7036|7038.8|7036|7038.8|7036|7038.8|7036|22
1630006240000|2021-08-26 19:30:40|7040.8|7038|7040.9|7038.1|7041.4|7038.6|7040.8|7038|33
1630006250000|2021-08-26 19:30:50|7040.8|7038|7039.9|7037.1|7040.8|7038|7039.9|7037.1|2
1630006260000|2021-08-26 19:31:00|7040.4|7037.6|7040.4|7037.6|7040.4|7037.6|7040.4|7037.6|0
1630006270000|2021-08-26 19:31:10|7040.8|7038|7040.4|7037.6|7040.8|7038|7040.3|7037.5|3
1630006290000|2021-08-26 19:31:30|7039.9|7037.1|7041.4|7038.6|7041.4|7038.6|7039.9|7037.1|1
1630006300000|2021-08-26 19:31:40|7041.9|7039.1|7041.8|7039|7041.9|7039.1|7041.8|7039|0
1630006310000|2021-08-26 19:31:50|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|7041.4|7038.6|1
1630006320000|2021-08-26 19:32:00|7041.9|7039.1|7042.8|7040|7042.8|7040|7041.9|7039.1|0
1630006330000|2021-08-26 19:32:10|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|7042.4|7039.6|1
1630006350000|2021-08-26 19:32:30|7042.8|7040|7044.8|7042|7045.3|7042.5|7042.8|7040|8
1630006360000|2021-08-26 19:32:40|7043.8|7041|7044.3|7041.5|7044.3|7041.5|7043.8|7041|2
1630006370000|2021-08-26 19:32:50|7043.8|7041|7043.3|7040.5|7043.8|7041|7043.3|7040.5|1
1630006380000|2021-08-26 19:33:00|7042.8|7040|7042.9|7040.1|7043.3|7040.5|7042.8|7040|0
1630006390000|2021-08-26 19:33:10|7042.3|7039.5|7042.8|7040|7042.8|7040|7042.3|7039.5|2
1630006400000|2021-08-26 19:33:20|7042.3|7039.5|7042.8|7040|7042.8|7040|7042.3|7039.5|0
1630006410000|2021-08-26 19:33:30|7042.9|7040.1|7043.4|7040.6|7043.4|7040.6|7042.9|7040.1|1
1630006420000|2021-08-26 19:33:40|7043.3|7040.5|7041.9|7039.1|7043.3|7040.5|7041.4|7038.6|0
1630006430000|2021-08-26 19:33:50|7042.8|7040|7042.8|7040|7042.8|7040|7042.8|7040|0
1630006440000|2021-08-26 19:34:00|7042.9|7040.1|7043.4|7040.6|7043.4|7040.6|7042.9|7040.1|0
1630006450000|2021-08-26 19:34:10|7043.8|7041|7044.8|7042|7044.8|7042|7043.8|7041|2
1630006480000|2021-08-26 19:34:40|7044.9|7042.1|7044.8|7042|7044.9|7042.1|7044.8|7042|1
1630006490000|2021-08-26 19:34:50|7044.9|7042.1|7045.8|7043|7045.8|7043|7044.9|7042.1|1
1630006500000|2021-08-26 19:35:00|7045.4|7042.6|7045.3|7042.5|7045.8|7043|7045.3|7042.5|1
1630006510000|2021-08-26 19:35:10|7045.4|7042.6|7045.3|7042.5|7045.8|7043|7045.3|7042.5|0
1630006530000|2021-08-26 19:35:30|7045.8|7043|7045.9|7043.1|7045.9|7043.1|7045.8|7043|2
1630006540000|2021-08-26 19:35:40|7046.9|7044.1|7047.3|7044.5|7047.4|7044.6|7046.8|7044|1
1630006550000|2021-08-26 19:35:50|7047.8|7045|7047.8|7045|7047.8|7045|7047.3|7044.5|2
1630006560000|2021-08-26 19:36:00|7047.9|7045.1|7047.9|7045.1|7048.3|7045.5|7047.8|7045|0
1630006570000|2021-08-26 19:36:10|7047.8|7045|7047.8|7045|7047.8|7045|7047.8|7045|3
1630006580000|2021-08-26 19:36:20|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|7047.9|7045.1|1
1630006590000|2021-08-26 19:36:30|7048.4|7045.6|7048.9|7046.1|7048.9|7046.1|7048.3|7045.5|0
1630006600000|2021-08-26 19:36:40|7048.8|7046|7048.9|7046.1|7048.9|7046.1|7048.8|7046|0
1630006620000|2021-08-26 19:37:00|7049.3|7046.5|7048.9|7046.1|7049.9|7047.1|7048.8|7046|0
1630006630000|2021-08-26 19:37:10|7049.3|7046.5|7049.3|7046.5|7049.4|7046.6|7048.8|7046|1
1630006640000|2021-08-26 19:37:20|7048.8|7046|7048.9|7046.1|7048.9|7046.1|7048.8|7046|0
1630006660000|2021-08-26 19:37:40|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|7049.3|7046.5|0
1630006670000|2021-08-26 19:37:50|7048.8|7046|7048.8|7046|7048.8|7046|7048.8|7046|0
1630006700000|2021-08-26 19:38:20|7048.4|7045.6|7048.3|7045.5|7048.4|7045.6|7048.3|7045.5|1
1630006710000|2021-08-26 19:38:30|7047.8|7045|7047.8|7045|7047.8|7045|7047.8|7045|0
1630006720000|2021-08-26 19:38:40|7047.4|7044.6|7047.3|7044.5|7047.4|7044.6|7047.3|7044.5|5
1630006730000|2021-08-26 19:38:50|7046.8|7044|7048.3|7045.5|7048.8|7046|7046.8|7044|11
1630006740000|2021-08-26 19:39:00|7047.9|7045.1|7048.3|7045.5|7048.4|7045.6|7047.9|7045.1|2
1630006750000|2021-08-26 19:39:10|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|7048.4|7045.6|0
1630006760000|2021-08-26 19:39:20|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|2
1630006790000|2021-08-26 19:39:50|7049|7046.2|7049.9|7047.1|7049.9|7047.1|7049|7046.2|1
1630006810000|2021-08-26 19:40:10|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|7048.9|7046.1|2
1630006820000|2021-08-26 19:40:20|7049.8|7047|7049.8|7047|7049.8|7047|7049.8|7047|0
1630006840000|2021-08-26 19:40:40|7050.9|7048.1|7050.8|7048|7050.9|7048.1|7050.8|7048|2
1630006850000|2021-08-26 19:40:50|7051.8|7049|7052.4|7049.6|7052.8|7050|7051.8|7049|3
1630006860000|2021-08-26 19:41:00|7052.3|7049.5|7051.9|7049.1|7052.4|7049.6|7051.9|7049.1|0
1630006870000|2021-08-26 19:41:10|7052.4|7049.6|7052.9|7050.1|7052.9|7050.1|7052|7049.2|2
1630006880000|2021-08-26 19:41:20|7053.4|7050.6|7055.4|7052.6|7055.4|7052.6|7053.4|7050.6|3
1630006890000|2021-08-26 19:41:30|7056.3|7053.5|7055.4|7052.6|7056.3|7053.5|7055.4|7052.6|1
1630006900000|2021-08-26 19:41:40|7055.3|7052.5|7055.4|7052.6|7055.4|7052.6|7055.3|7052.5|2
1630006910000|2021-08-26 19:41:50|7056.8|7054|7057.4|7054.6|7057.8|7055|7056.8|7054|29
1630006920000|2021-08-26 19:42:00|7057.9|7055.1|7062.9|7060.1|7062.9|7060.1|7057.9|7055.1|34
1630006930000|2021-08-26 19:42:10|7062.8|7060|7062.8|7060|7063.3|7060.5|7061.8|7059|5
1630006940000|2021-08-26 19:42:20|7062.9|7060.1|7063.8|7061|7063.8|7061|7062.9|7060.1|0
1630006950000|2021-08-26 19:42:30|7063.9|7061.1|7065.8|7063|7065.9|7063.1|7063.9|7061.1|2
1630006960000|2021-08-26 19:42:40|7064.9|7062.1|7067.4|7064.6|7068.9|7066.1|7064.9|7062.1|16
1630006970000|2021-08-26 19:42:50|7067.9|7065.1|7067.4|7064.6|7067.9|7065.1|7066.8|7064|8
1630006980000|2021-08-26 19:43:00|7067.5|7064.7|7066.4|7063.6|7069.9|7067.1|7066.4|7063.6|15
1630006990000|2021-08-26 19:43:10|7066.9|7064.1|7067.4|7064.6|7067.4|7064.6|7066.8|7064|0
1630007000000|2021-08-26 19:43:20|7067.8|7065|7066.4|7063.6|7067.8|7065|7065.4|7062.6|2
1630007010000|2021-08-26 19:43:30|7065.9|7063.1|7066.9|7064.1|7066.9|7064.1|7065.5|7062.7|6
1630007020000|2021-08-26 19:43:40|7066.8|7064|7066.9|7064.1|7066.9|7064.1|7065.9|7063.1|0
1630007030000|2021-08-26 19:43:50|||||||||1
1630007040000|2021-08-26 19:44:00|7066.4|7063.6|7067.9|7065.1|7068.9|7066.1|7065.9|7063.1|48
1630007050000|2021-08-26 19:44:10|7068.5|7065.7|7066.9|7064.1|7068.9|7066.1|7066.9|7064.1|41
1630007060000|2021-08-26 19:44:20|7067|7064.2|7066.9|7064.1|7067|7064.2|7066.9|7064.1|4
1630007070000|2021-08-26 19:44:30|7067.4|7064.6|7065.9|7063.1|7067.4|7064.6|7065.9|7063.1|0
1630007080000|2021-08-26 19:44:40|7066.4|7063.6|7067.4|7064.6|7067.5|7064.7|7066.4|7063.6|3
1630007090000|2021-08-26 19:44:50|7067.5|7064.7|7067.5|7064.7|7067.5|7064.7|7067.4|7064.6|1
1630007100000|2021-08-26 19:45:00|7068.4|7065.6|7066.9|7064.1|7068.5|7065.7|7066.9|7064.1|3
1630007110000|2021-08-26 19:45:10|7067.4|7064.6|7067.4|7064.6|7067.9|7065.1|7066.1|7063.3|1
1630007120000|2021-08-26 19:45:20|7067|7064.2|7066.9|7064.1|7067|7064.2|7066.9|7064.1|3
1630007130000|2021-08-26 19:45:30|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|7066.4|7063.6|0
1630007140000|2021-08-26 19:45:40|7065.9|7063.1|7066.4|7063.6|7066.4|7063.6|7065.9|7063.1|0
1630007150000|2021-08-26 19:45:50|7066.3|7063.5|7067.4|7064.6|7067.4|7064.6|7065.4|7062.6|18
1630007160000|2021-08-26 19:46:00|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|0
1630007170000|2021-08-26 19:46:10|7066.5|7063.7|7066.4|7063.6|7066.5|7063.7|7066.4|7063.6|6
1630007180000|2021-08-26 19:46:20|7065.4|7062.6|7065.4|7062.6|7065.9|7063.1|7065.4|7062.6|0
1630007190000|2021-08-26 19:46:30|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|7065.9|7063.1|0
1630007210000|2021-08-26 19:46:50|7066.4|7063.6|7066|7063.2|7066.9|7064.1|7065.9|7063.1|3
1630007220000|2021-08-26 19:47:00|7065.9|7063.1|7065.9|7063.1|7066.4|7063.6|7065.4|7062.6|4
1630007230000|2021-08-26 19:47:10|7066|7063.2|7065.9|7063.1|7066|7063.2|7065.9|7063.1|0
1630007240000|2021-08-26 19:47:20|7065.5|7062.7|7066.5|7063.7|7066.5|7063.7|7065.5|7062.7|2
1630007250000|2021-08-26 19:47:30|7066.9|7064.1|7067|7064.2|7068|7065.2|7066.4|7063.6|8
1630007260000|2021-08-26 19:47:40|7067.5|7064.7|7068|7065.2|7068|7065.2|7067.5|7064.7|5
1630007270000|2021-08-26 19:47:50|7068.5|7065.7|7068|7065.2|7068.5|7065.7|7068|7065.2|1
1630007280000|2021-08-26 19:48:00|7067.9|7065.1|7067|7064.2|7067.9|7065.1|7067|7064.2|1
1630007290000|2021-08-26 19:48:10|7066.5|7063.7|7067.5|7064.7|7067.5|7064.7|7066.5|7063.7|5
1630007300000|2021-08-26 19:48:20|7067|7064.2|7067.5|7064.7|7067.5|7064.7|7067|7064.2|15
1630007310000|2021-08-26 19:48:30|7067|7064.2|7068|7065.2|7068|7065.2|7066.6|7063.8|14
1630007320000|2021-08-26 19:48:40|7067.5|7064.7|7067.5|7064.7|7068|7065.2|7067|7064.2|11
1630007330000|2021-08-26 19:48:50|7068|7065.2|7068.1|7065.3|7068.5|7065.7|7067.5|7064.7|2
1630007340000|2021-08-26 19:49:00|7068.5|7065.7|7068.1|7065.3|7069|7066.2|7068|7065.2|3
1630007350000|2021-08-26 19:49:10|7068.5|7065.7|7068|7065.2|7068.5|7065.7|7068|7065.2|9
1630007360000|2021-08-26 19:49:20|7069|7066.2|7070.6|7067.8|7071.1|7068.3|7069|7066.2|51
1630007370000|2021-08-26 19:49:30|7071|7068.2|7070.6|7067.8|7071|7068.2|7070.1|7067.3|5
1630007380000|2021-08-26 19:49:40|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|1
1630007390000|2021-08-26 19:49:50|7072.1|7069.3|7074.6|7071.8|7074.6|7071.8|7072.1|7069.3|35
1630007400000|2021-08-26 19:50:00|7075.9|7073.1|7074|7071.2|7076|7073.2|7074|7071.2|10
1630007410000|2021-08-26 19:50:10|7073.6|7070.8|7073.1|7070.3|7074.2|7070.8|7073.1|7070.2|2
1630007420000|2021-08-26 19:50:20|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|7075.1|7072.3|40
1630007430000|2021-08-26 19:50:30|7075.6|7072.8|7077.1|7074.3|7077.1|7074.3|7075.6|7072.8|24
1630007440000|2021-08-26 19:50:40|7076.6|7073.8|7080.1|7077.3|7080.1|7077.3|7076.6|7073.8|76
1630007450000|2021-08-26 19:50:50|7079.1|7076.3|7076.6|7073.8|7079.1|7076.3|7076.6|7073.8|48
1630007460000|2021-08-26 19:51:00|7077.1|7074.3|7076.6|7073.8|7078.1|7075.3|7076.6|7073.8|14
1630007480000|2021-08-26 19:51:20|7075.6|7072.8|7075.1|7072.3|7075.6|7072.8|7074.6|7071.8|3
1630007490000|2021-08-26 19:51:30|7075.6|7072.8|7076.1|7073.3|7076.1|7073.3|7075.5|7072.7|9
1630007500000|2021-08-26 19:51:40|7075.6|7072.8|7074.6|7071.8|7075.6|7072.8|7074.6|7071.8|4
1630007510000|2021-08-26 19:51:50|7075.1|7072.3|7074.6|7071.8|7075.1|7072.3|7074.6|7071.8|1
1630007520000|2021-08-26 19:52:00|7075.1|7072.3|7074.6|7071.8|7075.1|7072.3|7074.6|7071.8|2
1630007540000|2021-08-26 19:52:20|7072.7|7069.9|7073.1|7070.3|7073.6|7070.8|7072.6|7069.8|4
1630007550000|2021-08-26 19:52:30|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|0
1630007560000|2021-08-26 19:52:40|7073.1|7070.3|7074.1|7071.3|7074.1|7071.3|7073.1|7070.3|0
1630007570000|2021-08-26 19:52:50|7074.6|7071.8|7073.6|7070.8|7074.6|7071.8|7073.6|7070.8|5
1630007580000|2021-08-26 19:53:00|7074.1|7071.3|7070.1|7067.3|7074.1|7071.3|7070.1|7067.3|25
1630007590000|2021-08-26 19:53:10|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|0
1630007600000|2021-08-26 19:53:20|7071.5|7068.7|7072.5|7069.7|7072.6|7069.8|7070.1|7067.3|18
1630007610000|2021-08-26 19:53:30|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.5|7069.7|0
1630007620000|2021-08-26 19:53:40|7072.5|7069.7|7070.5|7067.7|7072.5|7069.7|7070.5|7067.7|0
1630007630000|2021-08-26 19:53:50|7070.6|7067.8|7072.5|7069.7|7072.5|7069.7|7070.6|7067.8|4
1630007640000|2021-08-26 19:54:00|7072.6|7069.8|7072.6|7069.8|7073|7070.2|7071.5|7068.7|4
1630007660000|2021-08-26 19:54:20|7073.6|7070.8|7074.6|7071.8|7075.6|7072.8|7073.6|7070.8|5
1630007670000|2021-08-26 19:54:30|7075|7072.2|7073.1|7070.3|7075|7072.2|7073|7070.2|0
1630007680000|2021-08-26 19:54:40|7073.5|7070.7|7072.6|7069.8|7073.5|7070.7|7072.6|7069.8|9
1630007690000|2021-08-26 19:54:50|7072.5|7069.7|7073.6|7070.8|7073.6|7070.8|7072.5|7069.7|0
1630007700000|2021-08-26 19:55:00|7073.5|7070.7|7074.6|7071.8|7074.6|7071.8|7073.1|7070.3|7
1630007710000|2021-08-26 19:55:10|7075|7072.2|7074.8|7072|7075|7072.2|7073.5|7070.7|50
1630007720000|2021-08-26 19:55:20|7073|7070.2|7073|7070.2|7073|7070.2|7073|7070.2|0
1630007730000|2021-08-26 19:55:30|7073.1|7070.3|7073.6|7070.8|7073.6|7070.8|7073.1|7070.3|0
1630007740000|2021-08-26 19:55:40|7074|7071.2|7074|7071.2|7074|7071.2|7074|7071.2|0
1630007750000|2021-08-26 19:55:50|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|7073.9|7071.1|4
1630007760000|2021-08-26 19:56:00|7073|7070.2|7073.5|7070.7|7073.5|7070.7|7073|7070.2|1
1630007770000|2021-08-26 19:56:10|7073.4|7070.6|7073|7070.2|7073.5|7070.7|7072.9|7070.1|0
1630007780000|2021-08-26 19:56:20|7072.9|7070.1|7072.5|7069.7|7073|7070.2|7072.5|7069.7|4
1630007790000|2021-08-26 19:56:30|7073|7070.2|7072.5|7069.7|7073|7070.2|7072.5|7069.7|1
1630007800000|2021-08-26 19:56:40|7072|7069.2|7072|7069.2|7072|7069.2|7071.5|7068.7|0
1630007810000|2021-08-26 19:56:50|7072.1|7069.3|7072.5|7069.7|7073.5|7070.7|7072.1|7069.3|2
1630007830000|2021-08-26 19:57:10|7072|7069.2|7072|7069.2|7072|7069.2|7072|7069.2|0
1630007850000|2021-08-26 19:57:30|7072.5|7069.7|7073.4|7070.6|7073.4|7070.6|7072.5|7069.7|0
1630007880000|2021-08-26 19:58:00|7072.9|7070.1|7072|7069.2|7073|7070.2|7072|7069.2|4
1630007890000|2021-08-26 19:58:10|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|7072.5|7069.7|0
1630007900000|2021-08-26 19:58:20|7073|7070.2|7073.5|7070.7|7073.5|7070.7|7073|7070.2|1
1630007910000|2021-08-26 19:58:30|7073.4|7070.6|7073|7070.2|7073.4|7070.6|7073|7070.2|0
1630007920000|2021-08-26 19:58:40|7073.4|7070.6|7072.9|7070.1|7073.4|7070.6|7072.9|7070.1|0
1630007930000|2021-08-26 19:58:50|7073|7070.2|7073|7070.2|7073|7070.2|7073|7070.2|0
1630007940000|2021-08-26 19:59:00|7072.9|7070.1|7071.5|7068.7|7073.9|7071.1|7070.5|7067.7|24
1630007950000|2021-08-26 19:59:10|7071.4|7068.6|7071.5|7068.7|7071.5|7068.7|7071.4|7068.6|0
1630007960000|2021-08-26 19:59:20|7071.4|7068.6|7070.9|7068.1|7071.5|7068.7|7070.9|7068.1|4
1630007970000|2021-08-26 19:59:30|7070.4|7067.6|7070.4|7067.6|7070.5|7067.7|7070.3|7067.5|4
1630007980000|2021-08-26 19:59:40|7070.5|7067.7|7071.5|7068.7|7073.5|7070.7|7070.5|7067.7|43
1630007990000|2021-08-26 19:59:50|7070.6|7067.8|7070|7067.2|7071|7068.2|7070|7067.2|6
1630008000000|2021-08-26 20:00:00|7069.1|7066.3|7070|7067.2|7070.5|7067.7|7069.1|7066.3|2
1630008010000|2021-08-26 20:00:10|7069|7066.2|7068|7065.2|7069|7066.2|7068|7065.2|28
1630008020000|2021-08-26 20:00:20|7067|7064.2|7069.5|7066.7|7070.5|7067.7|7067|7064.2|48
1630008030000|2021-08-26 20:00:30|7069.6|7066.8|7071|7068.2|7071|7068.2|7069.6|7066.8|13
1630008040000|2021-08-26 20:00:40|7071.5|7068.7|7072|7069.2|7072|7069.2|7071.5|7068.7|0
1630008050000|2021-08-26 20:00:50|7072.5|7069.7|7069.5|7066.7|7072.5|7069.7|7069.5|7066.7|4
1630008060000|2021-08-26 20:01:00|7070|7067.2|7070|7067.2|7070.5|7067.7|7069.5|7066.7|3
1630008070000|2021-08-26 20:01:10|7070.5|7067.7|7069.5|7066.7|7071|7068.2|7069.5|7066.7|1
1630008080000|2021-08-26 20:01:20|7069.6|7066.8|7071|7068.2|7071|7068.2|7069.6|7066.8|27
1630008100000|2021-08-26 20:01:40|7071.5|7068.7|7071.5|7068.7|7072|7069.2|7071.5|7068.7|10
1630008110000|2021-08-26 20:01:50|7071.6|7068.8|7072.5|7069.7|7072.5|7069.7|7071.5|7068.7|0
1630008120000|2021-08-26 20:02:00|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|7072.4|7069.6|0
1630008130000|2021-08-26 20:02:10|7071.5|7068.7|7071|7068.2|7071.5|7068.7|7071|7068.2|0
1630008140000|2021-08-26 20:02:20|7071.5|7068.7|7069|7066.2|7071.5|7068.7|7069|7066.2|10
1630008150000|2021-08-26 20:02:30|7068.5|7065.7|7070.1|7067.3|7070.1|7067.3|7068.4|7065.6|7
1630008160000|2021-08-26 20:02:40|7070.6|7067.8|7071|7068.2|7072.1|7068.7|7070.6|7067.7|0
1630008170000|2021-08-26 20:02:50|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|7070.5|7067.7|0
1630008180000|2021-08-26 20:03:00|7070|7067.2|7071.5|7068.7|7072|7069.2|7070|7067.2|5
1630008190000|2021-08-26 20:03:10|7071.6|7068.8|7071.1|7068.3|7072.1|7069.2|7071|7068.1|0
1630008200000|2021-08-26 20:03:20|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|1
1630008240000|2021-08-26 20:04:00|7072|7069.2|7072.5|7069.7|7072.5|7069.7|7072|7069.2|0
1630008250000|2021-08-26 20:04:10|7072.4|7069.6|7072|7069.2|7072.4|7069.6|7072|7069.2|1
1630008260000|2021-08-26 20:04:20|7071.6|7068.8|7072|7069.2|7072|7069.2|7071.5|7068.7|1
1630008290000|2021-08-26 20:04:50|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|7071.5|7068.7|0
1630008300000|2021-08-26 20:05:00|7071.6|7068.8|7071.5|7068.7|7071.6|7068.8|7071.1|7068.3|0
1630008320000|2021-08-26 20:05:20|7071.6|7068.8|7072|7069.2|7072|7069.2|7071.6|7068.8|0
1630008330000|2021-08-26 20:05:30|7071.5|7068.7|7070.6|7067.8|7071.5|7068.7|7070.5|7067.7|0
1630008340000|2021-08-26 20:05:40|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|7070.1|7067.3|0
1630008390000|2021-08-26 20:06:30|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|4
1630008400000|2021-08-26 20:06:40|7072.1|7069.3|7071|7068.2|7072.1|7069.3|7071|7068.2|2
1630008410000|2021-08-26 20:06:50|7071.5|7068.7|7071|7068.2|7071.5|7068.7|7071|7068.2|0
1630008420000|2021-08-26 20:07:00|7070.5|7067.7|7071|7068.2|7071|7068.2|7070.5|7067.7|0
1630008430000|2021-08-26 20:07:10|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|7071.1|7068.3|1
1630008440000|2021-08-26 20:07:20|7071.6|7068.8|7071.5|7068.7|7072.5|7069.7|7071.5|7068.7|73
1630008450000|2021-08-26 20:07:30|7071.6|7068.8|7072|7069.2|7072.1|7069.3|7071.6|7068.8|0
1630008460000|2021-08-26 20:07:40|7071.6|7068.8|7071.5|7068.7|7071.6|7068.8|7071.5|7068.7|0
1630008470000|2021-08-26 20:07:50|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|7071.6|7068.8|1
1630008480000|2021-08-26 20:08:00|||||||||1
1630008490000|2021-08-26 20:08:10|||||||||1
1630008500000|2021-08-26 20:08:20|7071|7068.2|7071|7068.2|7071|7068.2|7071|7068.2|0
1630008510000|2021-08-26 20:08:30|7070.6|7067.8|7071.1|7068.3|7071.1|7068.3|7070.6|7067.8|0
1630008520000|2021-08-26 20:08:40|7071|7068.2|7070.6|7067.8|7071|7068.2|7070.6|7067.8|0
1630008550000|2021-08-26 20:09:10|7071.1|7068.3|7072.1|7069.3|7072.1|7069.3|7071.1|7068.3|1
1630008570000|2021-08-26 20:09:30|7072.6|7069.8|7073.1|7070.3|7073.1|7070.3|7072.6|7069.8|0
1630008580000|2021-08-26 20:09:40|7073|7070.2|7073|7070.2|7073.1|7070.3|7072.6|7069.8|0
1630008590000|2021-08-26 20:09:50|7073.1|7070.3|7073.6|7070.8|7073.6|7070.8|7073|7070.2|2
1630008600000|2021-08-26 20:10:00|7074.1|7071.3|7074|7071.2|7074.1|7071.3|7074|7071.2|0
1630008610000|2021-08-26 20:10:10|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|0
1630008620000|2021-08-26 20:10:20|7075.2|7071.2|7074.5|7071.7|7075.2|7071.8|7074.5|7071.2|0
1630008630000|2021-08-26 20:10:30|||||||||1
1630008640000|2021-08-26 20:10:40|7074|7071.2|7074.1|7071.3|7074.5|7071.7|7074|7071.2|18
1630008660000|2021-08-26 20:11:00|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|0
1630008680000|2021-08-26 20:11:20|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|1
1630008720000|2021-08-26 20:12:00|||||||||2
1630008730000|2021-08-26 20:12:10|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|7072.1|7069.3|1
1630008740000|2021-08-26 20:12:20|||||||||2
1630008760000|2021-08-26 20:12:40|7072.2|7069.4|7073.6|7070.8|7073.6|7070.8|7072.2|7069.4|2
1630008780000|2021-08-26 20:13:00|7074.1|7071.3|7073.6|7070.8|7074.1|7071.3|7073.6|7070.8|108
1630008790000|2021-08-26 20:13:10|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|1
1630008810000|2021-08-26 20:13:30|7072.7|7069.9|7074.1|7071.3|7074.1|7071.3|7072.7|7069.9|1
1630008820000|2021-08-26 20:13:40|7074.2|7071.4|7074.7|7071.9|7077.2|7074.4|7074.2|7071.4|37
1630008850000|2021-08-26 20:14:10|7074.1|7071.3|7072.7|7069.9|7074.1|7071.3|7072.2|7069.4|65
1630008860000|2021-08-26 20:14:20|7073.6|7070.8|7072.1|7069.3|7075.1|7072.3|7072.1|7069.3|11
1630008880000|2021-08-26 20:14:40|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7072.6|7069.8|1
1630008890000|2021-08-26 20:14:50|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|0
1630008900000|2021-08-26 20:15:00|7072.1|7069.3|7073.6|7070.8|7073.6|7070.8|7072.1|7069.3|6
1630008910000|2021-08-26 20:15:10|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|7074.1|7071.3|6
1630008920000|2021-08-26 20:15:20|7073.6|7070.8|7073|7070.2|7073.6|7070.8|7073|7070.2|10
1630008930000|2021-08-26 20:15:30|7072.6|7069.8|7073.1|7070.3|7073.1|7070.3|7072.6|7069.8|0
1630008940000|2021-08-26 20:15:40|7073.2|7070.4|7073.6|7070.8|7073.6|7070.8|7073.2|7070.4|17
1630008950000|2021-08-26 20:15:50|7073.1|7070.3|7073.6|7070.8|7074.1|7071.3|7073.1|7070.3|2
1630008960000|2021-08-26 20:16:00|7073.7|7070.9|7073.1|7070.3|7074.1|7071.3|7073.1|7070.3|7
1630008970000|2021-08-26 20:16:10|7072.1|7069.3|7073.1|7070.3|7073.6|7070.8|7072.1|7069.3|11
1630008980000|2021-08-26 20:16:20|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|7072.6|7069.8|0
1630008990000|2021-08-26 20:16:30|7072.7|7069.9|7072.6|7069.8|7073.6|7070.8|7072.6|7069.8|18
1630009040000|2021-08-26 20:17:20|7072.7|7069.9|7073.6|7070.8|7073.6|7070.8|7072.7|7069.9|5
1630009050000|2021-08-26 20:17:30|7072.7|7069.9|7072.6|7069.8|7072.7|7069.9|7072.6|7069.8|1
1630009060000|2021-08-26 20:17:40|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|7073.1|7070.3|1
1630009070000|2021-08-26 20:17:50|7073.2|7070.4|7074.1|7071.3|7074.1|7071.3|7073.2|7070.4|0
1630009080000|2021-08-26 20:18:00|7073.6|7070.8|7072.6|7069.8|7073.6|7070.8|7072.6|7069.8|0
1630009090000|2021-08-26 20:18:10|7074|7071.2|7077.6|7074.8|7077.7|7074.9|7074|7071.2|30
1630009110000|2021-08-26 20:18:30|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7077.6|7074.8|1
1630009140000|2021-08-26 20:19:00|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|7078.2|7075.4|0
1630009150000|2021-08-26 20:19:10|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|7078.1|7075.3|4
1630009170000|2021-08-26 20:19:30|7078.2|7075.4|7077.7|7074.9|7078.2|7075.4|7077.7|7074.9|2
1630009190000|2021-08-26 20:19:50|7078.1|7075.3|7078.2|7075.4|7078.2|7075.4|7077.7|7074.9|2
1630009210000|2021-08-26 20:20:10|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|0
1630009220000|2021-08-26 20:20:20|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|0
1630009260000|2021-08-26 20:21:00|7079.3|7076.5|7079.7|7076.9|7079.7|7076.9|7079.2|7076.4|1
1630009280000|2021-08-26 20:21:20|||||||||1
1630009290000|2021-08-26 20:21:30|7079.3|7076.5|7078.7|7075.9|7080.2|7077.4|7078.7|7075.9|43
1630009300000|2021-08-26 20:21:40|7079.2|7076.4|7079.7|7076.9|7079.7|7076.9|7078.7|7075.9|62
1630009310000|2021-08-26 20:21:50|7079.8|7077|7080.2|7077.4|7080.3|7077.5|7079.8|7077|84
1630009320000|2021-08-26 20:22:00|7079.7|7076.9|7079.8|7077|7079.8|7077|7079.3|7076.5|0
1630009340000|2021-08-26 20:22:20|7079.3|7076.5|7079.8|7077|7079.8|7077|7079.3|7076.5|26
1630009400000|2021-08-26 20:23:20|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|7080.2|7077.4|0
1630009410000|2021-08-26 20:23:30|7079.8|7077|7075.3|7072.5|7079.8|7077|7073.3|7070.5|99
1630009420000|2021-08-26 20:23:40|7070.4|7067.6|7069.8|7067|7070.4|7067.6|7068.9|7066.1|52
1630009430000|2021-08-26 20:23:50|7068.8|7066|7068.4|7065.6|7068.9|7066.1|7068.3|7065.5|18
1630009440000|2021-08-26 20:24:00|7069.3|7066.5|7069.4|7066.6|7069.4|7066.6|7069.3|7066.5|1
1630009450000|2021-08-26 20:24:10|7069.8|7067|7067.4|7064.6|7070.4|7067.6|7067.4|7064.6|23
1630009460000|2021-08-26 20:24:20|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|0
1630009470000|2021-08-26 20:24:30|7067.3|7064.5|7065.8|7063|7067.3|7064.5|7063.9|7061.1|5
1630009480000|2021-08-26 20:24:40|7065.9|7063.1|7065.8|7063|7065.9|7063.1|7065.8|7063|0
1630009500000|2021-08-26 20:25:00|7064.8|7062|7064.8|7062|7064.8|7062|7064.8|7062|0
1630009510000|2021-08-26 20:25:10|7063.9|7061.1|7064.8|7062|7064.8|7062|7063.9|7061.1|0
1630009520000|2021-08-26 20:25:20|7064.9|7062.1|7064.8|7062|7064.9|7062.1|7064.8|7062|0
1630009530000|2021-08-26 20:25:30|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|7066.3|7063.5|10
1630009540000|2021-08-26 20:25:40|7065.8|7063|7064.3|7061.5|7065.8|7063|7064.3|7061.5|5
1630009560000|2021-08-26 20:26:00|7064.7|7061.9|7064.8|7062|7064.8|7062|7063.7|7060.9|0
1630009570000|2021-08-26 20:26:10|7065.2|7062.4|7065.2|7062.4|7065.3|7062.5|7065.2|7062.4|1
1630009580000|2021-08-26 20:26:20|7065.3|7062.5|7064.7|7061.9|7065.3|7062.5|7064.7|7061.9|0
1630009590000|2021-08-26 20:26:30|7064.2|7061.4|7063.7|7060.9|7064.3|7061.5|7063.7|7060.9|1
1630009600000|2021-08-26 20:26:40|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|0
1630009610000|2021-08-26 20:26:50|7063.8|7061|7064.2|7061.4|7064.7|7061.9|7063.7|7060.9|5
1630009620000|2021-08-26 20:27:00|7064.3|7061.5|7064.7|7061.9|7064.8|7062|7064.3|7061.5|1
1630009660000|2021-08-26 20:27:40|7064.2|7061.4|7064.7|7061.9|7064.7|7061.9|7064.2|7061.4|2
1630009670000|2021-08-26 20:27:50|||||||||1
1630009690000|2021-08-26 20:28:10|7065.2|7062.4|7063.7|7060.9|7065.2|7062.4|7063.7|7060.9|8
1630009700000|2021-08-26 20:28:20|||||||||1
1630009710000|2021-08-26 20:28:30|7063.2|7060.4|7063.2|7060.4|7063.2|7060.4|7062.7|7059.9|6
1630009730000|2021-08-26 20:28:50|7063.1|7060.3|7063.2|7060.4|7063.2|7060.4|7063.1|7060.3|1
1630009740000|2021-08-26 20:29:00|7063.1|7060.3|7059.1|7056.3|7063.1|7060.3|7058.6|7055.2|50
1630009750000|2021-08-26 20:29:10|7058.6|7055.8|7056.6|7053.8|7058.6|7055.8|7056.1|7053.3|3
1630009760000|2021-08-26 20:29:20|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|1
1630009770000|2021-08-26 20:29:30|7056.6|7053.8|7058.6|7055.8|7058.6|7055.8|7056.6|7053.8|0
1630009780000|2021-08-26 20:29:40|7057.1|7054.3|7057.1|7054.3|7057.2|7054.4|7056.7|7053.9|5
1630009790000|2021-08-26 20:29:50|7057.2|7054.4|7057.1|7054.3|7057.6|7054.8|7057.1|7054.3|3
1630009800000|2021-08-26 20:30:00|7057.2|7054.4|7059.6|7056.8|7059.6|7056.8|7057.1|7054.3|1
1630009810000|2021-08-26 20:30:10|7058.7|7055.9|7058.6|7055.8|7058.7|7055.9|7058.6|7055.8|1
1630009830000|2021-08-26 20:30:30|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|2
1630009840000|2021-08-26 20:30:40|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|0
1630009860000|2021-08-26 20:31:00|7059.1|7056.3|7059.1|7056.3|7059.2|7056.4|7059.1|7056.3|0
1630009870000|2021-08-26 20:31:10|7059.2|7056.4|7059.2|7056.4|7059.2|7056.4|7059.2|7056.4|0
1630009890000|2021-08-26 20:31:30|7059.6|7056.8|7059.6|7056.8|7059.7|7056.9|7059.6|7056.8|1
1630009900000|2021-08-26 20:31:40|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|7059.1|7056.3|0
1630009910000|2021-08-26 20:31:50|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|1
1630009950000|2021-08-26 20:32:30|7060.1|7057.3|7060.1|7057.3|7060.1|7057.3|7060.1|7057.3|0
1630009960000|2021-08-26 20:32:40|7060.2|7057.4|7060.2|7057.4|7060.2|7057.4|7060.2|7057.4|0
1630009970000|2021-08-26 20:32:50|7060.7|7057.9|7061.2|7058.4|7061.2|7058.4|7060.7|7057.9|0
1630009980000|2021-08-26 20:33:00|7061.7|7058.9|7061.1|7058.3|7061.7|7058.9|7061.1|7058.3|2
1630010000000|2021-08-26 20:33:20|7061.2|7058.4|7061.2|7058.4|7061.2|7058.4|7061.2|7058.4|0
1630010010000|2021-08-26 20:33:30|7060.7|7057.9|7060.6|7057.8|7060.7|7057.9|7060.6|7057.8|0
1630010020000|2021-08-26 20:33:40|7060.1|7057.3|7060.2|7057.4|7060.7|7057.9|7060.1|7057.3|1
1630010030000|2021-08-26 20:33:50|7060.1|7057.3|7059.6|7056.8|7060.1|7057.3|7059.6|7056.8|0
1630010040000|2021-08-26 20:34:00|7059.7|7056.9|7059.2|7056.4|7059.7|7056.9|7059.2|7056.4|0
1630010050000|2021-08-26 20:34:10|7060.2|7057.4|7060.2|7057.4|7060.2|7057.4|7060.2|7057.4|0
1630010060000|2021-08-26 20:34:20|7060.7|7057.9|7060.7|7057.9|7060.7|7057.9|7060.6|7057.8|1
1630010070000|2021-08-26 20:34:30|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|7060.6|7057.8|0
1630010080000|2021-08-26 20:34:40|7059.7|7056.9|7059.6|7056.8|7059.7|7056.9|7059.1|7056.3|4
1630010090000|2021-08-26 20:34:50|7059.1|7056.3|7058.7|7055.9|7059.2|7056.4|7058.6|7055.8|0
1630010100000|2021-08-26 20:35:00|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|0
1630010110000|2021-08-26 20:35:10|7060.2|7057.4|7059.6|7056.8|7060.2|7057.4|7059.6|7056.8|12
1630010140000|2021-08-26 20:35:40|7059.7|7056.9|7059.6|7056.8|7060.1|7057.3|7059.6|7056.8|2
1630010160000|2021-08-26 20:36:00|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|7059.7|7056.9|0
1630010190000|2021-08-26 20:36:30|7060.2|7057.4|7060.1|7057.3|7060.6|7057.8|7060.1|7057.3|0
1630010200000|2021-08-26 20:36:40|7059.1|7056.3|7060.1|7057.3|7060.2|7057.4|7059.1|7056.3|3
1630010220000|2021-08-26 20:37:00|7059.6|7056.8|7059.6|7056.8|7060.1|7057.3|7059.6|7056.8|0
1630010230000|2021-08-26 20:37:10|7059.2|7056.4|7059.6|7056.8|7059.6|7056.8|7059.2|7056.4|1
1630010240000|2021-08-26 20:37:20|7059.1|7056.3|7059.2|7056.4|7059.2|7056.4|7059.1|7056.3|0
1630010260000|2021-08-26 20:37:40|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|7059.6|7056.8|0
1630010270000|2021-08-26 20:37:50|7059.1|7056.3|7058.6|7055.8|7059.6|7056.8|7058.6|7055.8|0
1630010310000|2021-08-26 20:38:30|7058.1|7055.3|7058.6|7055.8|7058.6|7055.8|7058.1|7055.3|0
1630010320000|2021-08-26 20:38:40|7058.1|7055.3|7057.6|7054.8|7058.1|7055.3|7057.6|7054.8|2
1630010370000|2021-08-26 20:39:30|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|5
1630010380000|2021-08-26 20:39:40|||||||||1
1630010390000|2021-08-26 20:39:50|7057.7|7054.9|7058.6|7055.8|7058.6|7055.8|7057.7|7054.9|1
1630010400000|2021-08-26 20:40:00|7058.1|7055.3|7057.6|7054.8|7058.1|7055.3|7057.1|7054.3|1
1630010410000|2021-08-26 20:40:10|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|0
1630010440000|2021-08-26 20:40:40|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|0
1630010450000|2021-08-26 20:40:50|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|0
1630010470000|2021-08-26 20:41:10|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|0
1630010500000|2021-08-26 20:41:40|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|5
1630010510000|2021-08-26 20:41:50|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|7058.6|7055.8|0
1630010520000|2021-08-26 20:42:00|7058.5|7055.7|7058.6|7055.8|7058.6|7055.8|7058.1|7055.3|0
1630010530000|2021-08-26 20:42:10|7058.5|7055.7|7057.6|7054.8|7058.5|7055.7|7057.6|7054.8|4
1630010540000|2021-08-26 20:42:20|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|7057.1|7054.3|5
1630010560000|2021-08-26 20:42:40|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|0
1630010570000|2021-08-26 20:42:50|7058|7055.2|7056.5|7053.7|7058|7055.2|7056.5|7053.7|9
1630010580000|2021-08-26 20:43:00|7056|7053.2|7056|7053.2|7056|7053.2|7056|7053.2|2
1630010590000|2021-08-26 20:43:10|7055.1|7052.3|7055.5|7052.7|7055.5|7052.7|7055|7052.2|3
1630010600000|2021-08-26 20:43:20|7055.6|7052.8|7055.5|7052.7|7055.6|7052.8|7055.5|7052.7|0
1630010610000|2021-08-26 20:43:30|||||||||1
1630010620000|2021-08-26 20:43:40|7055.6|7052.8|7057|7054.2|7057|7054.2|7055.6|7052.8|2
1630010630000|2021-08-26 20:43:50|7056.6|7053.8|7056.6|7053.8|7057|7054.2|7056.5|7053.7|2
1630010640000|2021-08-26 20:44:00|7057|7054.2|7057|7054.2|7057|7054.2|7056.5|7053.7|0
1630010650000|2021-08-26 20:44:10|7057.5|7054.7|7058.5|7055.7|7059.4|7056.6|7057.5|7054.7|5
1630010660000|2021-08-26 20:44:20|7058.4|7055.6|7057|7054.2|7058.4|7055.6|7057|7054.2|1
1630010670000|2021-08-26 20:44:30|7057.5|7054.7|7058.5|7055.7|7058.5|7055.7|7057.5|7054.7|1
1630010680000|2021-08-26 20:44:40|7058.4|7055.6|7058|7055.2|7058.4|7055.6|7058|7055.2|0
1630010690000|2021-08-26 20:44:50|7057.9|7055.1|7057.5|7054.7|7057.9|7055.1|7057.5|7054.7|0
1630010700000|2021-08-26 20:45:00|7057.6|7054.8|7058|7055.2|7058|7055.2|7057.6|7054.8|0
1630010710000|2021-08-26 20:45:10|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059|7056.2|2
1630010720000|2021-08-26 20:45:20|7059|7056.2|7059.1|7056.3|7059.1|7056.3|7058|7055.2|9
1630010730000|2021-08-26 20:45:30|7059.5|7056.7|7060.9|7058.1|7061|7058.2|7059.5|7056.7|2
1630010740000|2021-08-26 20:45:40|7060.5|7057.7|7060.5|7057.7|7061|7058.2|7060.5|7057.7|0
1630010770000|2021-08-26 20:46:10|7061.5|7058.7|7061|7058.2|7061.5|7058.7|7061|7058.2|7
1630010780000|2021-08-26 20:46:20|7062|7059.2|7061.5|7058.7|7062|7059.2|7061.5|7058.7|4
1630010790000|2021-08-26 20:46:30|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|7061.4|7058.6|15
1630010800000|2021-08-26 20:46:40|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|7060.5|7057.7|0
1630010840000|2021-08-26 20:47:20|7060|7057.2|7060.5|7057.7|7060.5|7057.7|7060|7057.2|1
1630010850000|2021-08-26 20:47:30|7060.4|7057.6|7060.5|7057.7|7060.5|7057.7|7060|7057.2|0
1630010860000|2021-08-26 20:47:40|7060.4|7057.6|7060.5|7057.7|7060.5|7057.7|7060|7057.2|0
1630010880000|2021-08-26 20:48:00|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|0
1630010890000|2021-08-26 20:48:10|7059.4|7056.6|7058.9|7056.1|7059.4|7056.6|7058.9|7056.1|6
1630010900000|2021-08-26 20:48:20|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|7059.4|7056.6|0
1630010910000|2021-08-26 20:48:30|7058.9|7056.1|7058.5|7055.7|7058.9|7056.1|7058.4|7055.6|2
1630010920000|2021-08-26 20:48:40|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|7059.5|7056.7|0
1630010930000|2021-08-26 20:48:50|7060.4|7057.6|7060.5|7057.7|7060.5|7057.7|7060.4|7057.6|1
1630010940000|2021-08-26 20:49:00|7061.4|7058.6|7062.4|7059.6|7062.5|7059.6|7060.4|7057.6|12
1630010950000|2021-08-26 20:49:10|7061.5|7058.7|7062.4|7059.6|7062.9|7060.1|7061.5|7058.7|1
1630010960000|2021-08-26 20:49:20|||||||||1
1630010970000|2021-08-26 20:49:30|7063|7059|7062.5|7059.7|7063|7060.1|7062.4|7059|0
1630010980000|2021-08-26 20:49:40|7062.9|7060.1|7062.9|7060.1|7063|7060.2|7062.5|7059.7|27
1630010990000|2021-08-26 20:49:50|7062.5|7059.7|7062|7059.2|7062.5|7059.7|7062|7059.2|1
1630011000000|2021-08-26 20:50:00|7063|7060.2|7063|7060.2|7063|7060.2|7063|7060.2|0
1630011010000|2021-08-26 20:50:10|7062.4|7059.6|7062.5|7059.7|7062.5|7059.7|7061.4|7058.6|1
1630011020000|2021-08-26 20:50:20|7062.4|7059.6|7061|7058.2|7062.9|7060.1|7061|7058.2|1
1630011030000|2021-08-26 20:50:30|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|7060.9|7058.1|0
1630011040000|2021-08-26 20:50:40|7061|7058.2|7062.5|7059.7|7062.9|7060.1|7061|7058.2|0
1630011050000|2021-08-26 20:50:50|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|7063.4|7060.6|0
1630011070000|2021-08-26 20:51:10|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|7062.9|7060.1|0
1630011080000|2021-08-26 20:51:20|7063|7060.2|7064.4|7061.6|7064.8|7062|7063|7060.2|5
1630011090000|2021-08-26 20:51:30|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|3
1630011100000|2021-08-26 20:51:40|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|7065.4|7062.6|0
1630011120000|2021-08-26 20:52:00|7064.4|7061.6|7065|7062.2|7065|7062.2|7064.4|7061.6|0
1630011130000|2021-08-26 20:52:10|7065.1|7062.3|7066.4|7063.6|7066.4|7063.6|7065.1|7062.3|0
1630011160000|2021-08-26 20:52:40|7066.9|7064.1|7066.4|7063.6|7066.9|7064.1|7066.4|7063.6|18
1630011190000|2021-08-26 20:53:10|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|7066.9|7064.1|1
1630011200000|2021-08-26 20:53:20|7066.4|7063.6|7066.8|7064|7066.9|7064.1|7066.4|7063.6|1
1630011210000|2021-08-26 20:53:30|7066.3|7063.5|7065.9|7063.1|7066.3|7063.5|7065.9|7063.1|0
1630011230000|2021-08-26 20:53:50|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|7064.9|7062.1|1
1630011240000|2021-08-26 20:54:00|7064.4|7061.6|7063.9|7061.1|7064.4|7061.6|7063.9|7061.1|2
1630011250000|2021-08-26 20:54:10|||||||||1
1630011260000|2021-08-26 20:54:20|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|2
1630011270000|2021-08-26 20:54:30|7063.9|7061.1|7064|7061.2|7064|7061.2|7063.4|7060.6|2
1630011280000|2021-08-26 20:54:40|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|7064.4|7061.6|2
1630011290000|2021-08-26 20:54:50|7065|7061|7064.4|7061.6|7065|7061.6|7064.4|7061|0
1630011300000|2021-08-26 20:55:00|7063.9|7061.1|7064.4|7061.6|7064.4|7061.6|7063.9|7061.1|0
1630011310000|2021-08-26 20:55:10|||||||||2
1630011350000|2021-08-26 20:55:50|7064.3|7061.5|7062.4|7059.6|7064.3|7061.5|7062.4|7059.6|1
1630011370000|2021-08-26 20:56:10|7062.2|7059.4|7061.3|7058.5|7062.2|7059.4|7060.3|7057.5|18
1630011380000|2021-08-26 20:56:20|7063.3|7060.5|7063.3|7060.5|7064.4|7060.5|7063.3|7060.4|1
1630011400000|2021-08-26 20:56:40|7062.8|7060|7064.3|7061.5|7064.3|7061.5|7062.8|7060|3
1630011420000|2021-08-26 20:57:00|||||||||2
1630011440000|2021-08-26 20:57:20|7064.9|7062.1|7065.3|7062.5|7065.4|7062.6|7063.8|7061|30
1630011470000|2021-08-26 20:57:50|||||||||1
1630011480000|2021-08-26 20:58:00|7065.4|7061.4|7064.2|7061.4|7065.4|7061.5|7063.8|7060.9|6
1630011490000|2021-08-26 20:58:10|7063.3|7060.5|7061.8|7059|7064.8|7061.6|7061.8|7059|6
1630011500000|2021-08-26 20:58:20|7061.9|7059.1|7061.3|7058.5|7062.8|7060|7061.3|7058.5|0
1630011510000|2021-08-26 20:58:30|7062.3|7059.5|7061.3|7058.5|7062.3|7059.5|7061.3|7058.5|0
1630011530000|2021-08-26 20:58:50|7061.8|7059|7062.8|7060|7064.3|7061.5|7061.8|7059|0
1630011540000|2021-08-26 20:59:00|7063.3|7060.5|7063.3|7060.5|7063.8|7061|7063.3|7060.5|0
1630011560000|2021-08-26 20:59:20|7063.2|7060.4|7062.7|7059.9|7063.3|7060.5|7062.7|7059.9|40
1630011570000|2021-08-26 20:59:30|7063.2|7060.4|7062.3|7059.5|7063.2|7060.4|7060.7|7057.9|2
1630011580000|2021-08-26 20:59:40|7064.3|7061.5|7063.7|7060.9|7064.3|7061.5|7062.4|7059.6|7
1630011590000|2021-08-26 20:59:50|7063.3|7060.5|7063.8|7061|7063.8|7061|7062.2|7059.4|0
1630011600000|2021-08-26 21:00:00|7063.7|7060.9|7066.9|7056.9|7066.9|7060.9|7063.7|7056.8|0
1630011620000|2021-08-26 21:00:20|7067.4|7057.4|7065.4|7061.4|7067.4|7061.4|7065.4|7057.4|0
1630011770000|2021-08-26 21:02:50|7068|7058|7068|7058|7068|7058|7068|7058|0
1630011780000|2021-08-26 21:03:00|7064.9|7054.9|7064.9|7054.9|7064.9|7054.9|7064.9|7054.9|0
1630011820000|2021-08-26 21:03:40|7064|7054|7064|7054|7064|7054|7064|7054|0
1630011830000|2021-08-26 21:03:50|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|0
1630011850000|2021-08-26 21:04:10|7063.4|7053.4|7063.9|7053.9|7063.9|7053.9|7063.4|7053.4|0
1630011860000|2021-08-26 21:04:20|7064.9|7054.9|7064.9|7054.9|7064.9|7054.9|7064.9|7054.9|0
1630011870000|2021-08-26 21:04:30|7065.4|7055.4|7064.4|7054.4|7065.4|7055.4|7064.4|7054.4|0
1630011880000|2021-08-26 21:04:40|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|7063.9|7053.9|0
1630011900000|2021-08-26 21:05:00|7063|7053|7063|7053|7063|7053|7063|7053|0
1630011930000|2021-08-26 21:05:30|7062.9|7052.9|7062.5|7052.5|7062.9|7052.9|7062.5|7052.5|0
1630011940000|2021-08-26 21:05:40|7063|7053|7063|7053|7063|7053|7063|7053|0
1630011950000|2021-08-26 21:05:50|7062.8|7052.8|7061.5|7051.5|7062.8|7052.8|7061.5|7051.5|0
1630011960000|2021-08-26 21:06:00|7061.6|7051.6|7061.5|7051.5|7063|7053|7061.5|7051.5|0
1630011970000|2021-08-26 21:06:10|7057.5|7053.5|7057.5|7053.5|7057.5|7053.5|7057.5|7053.5|0
1630011990000|2021-08-26 21:06:30|7061.5|7051.5|7057.5|7053.5|7061.5|7054.4|7057.5|7051.5|0
1630012000000|2021-08-26 21:06:40|7061.5|7051.5|7061.5|7051.5|7061.5|7051.5|7061.5|7051.5|0
1630012050000|2021-08-26 21:07:30|7056.4|7053.6|7056.4|7053.6|7056.4|7053.6|7056.4|7053.6|0
1630012060000|2021-08-26 21:07:40|7060.1|7050.1|7061.5|7051.5|7061.5|7051.5|7060.1|7050.1|0
1630012070000|2021-08-26 21:07:50|7059.3|7049.3|7059.3|7049.3|7059.3|7049.3|7059.3|7049.3|1
1630012080000|2021-08-26 21:08:00|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|7058.4|7048.4|0
1630012120000|2021-08-26 21:08:40|7057.9|7047.9|7057.4|7047.4|7057.9|7047.9|7057.4|7047.4|0
1630012130000|2021-08-26 21:08:50|7057.3|7047.3|7057.4|7047.4|7057.4|7047.4|7056.9|7046.9|0
1630012170000|2021-08-26 21:09:30|7057.9|7047.9|7057.9|7047.9|7057.9|7047.9|7057.9|7047.9|0
1630012190000|2021-08-26 21:09:50|7058.8|7048.8|7058.8|7048.8|7058.8|7048.8|7058.8|7048.8|0
1630012200000|2021-08-26 21:10:00|7057.8|7047.8|7057.8|7047.8|7057.8|7047.8|7057.8|7047.8|0
1630012230000|2021-08-26 21:10:30|7057.3|7047.3|7057.8|7047.8|7057.8|7047.8|7057.3|7047.3|0
1630012300000|2021-08-26 21:11:40|7058.3|7048.3|7058.3|7048.3|7058.3|7048.3|7058.3|7048.3|0
1630012310000|2021-08-26 21:11:50|7057.8|7047.8|7058.3|7048.3|7058.3|7048.3|7057.8|7047.8|0
1630012320000|2021-08-26 21:12:00|7057.8|7047.8|7057.8|7047.8|7057.8|7047.8|7057.8|7047.8|0
1630012330000|2021-08-26 21:12:10|7058.3|7048.3|7058.3|7048.3|7058.3|7048.3|7058.3|7048.3|0
1630012350000|2021-08-26 21:12:30|||||||||1
1630012360000|2021-08-26 21:12:40|7058.2|7048.2|7058.3|7048.3|7058.3|7048.3|7056.8|7046.8|0
1630012470000|2021-08-26 21:14:30|7056.8|7046.8|7058.3|7048.3|7058.3|7048.3|7056.8|7046.8|0
1630012550000|2021-08-26 21:15:50|7058.2|7048.2|7058.3|7048.3|7058.3|7048.3|7057.3|7047.3|0
1630012640000|2021-08-26 21:17:20|7058.9|7048.9|7063.8|7053.8|7063.8|7053.8|7058.9|7048.9|0
1630012660000|2021-08-26 21:17:40|7063.3|7053.3|7063.3|7053.3|7063.3|7053.3|7063.3|7053.3|0
1630012670000|2021-08-26 21:17:50|7063.8|7053.8|7063.8|7053.8|7063.8|7053.8|7063.8|7053.8|0
1630012730000|2021-08-26 21:18:50|7063.7|7053.7|7062.3|7052.3|7063.7|7053.7|7062.3|7052.3|0
1630012770000|2021-08-26 21:19:30|7061.8|7051.8|7061.8|7051.8|7061.8|7051.8|7061.8|7051.8|0
1630012820000|2021-08-26 21:20:20|7061.3|7051.3|7062.3|7052.3|7062.3|7052.3|7061.3|7051.3|0
1630012980000|2021-08-26 21:23:00|7062.9|7052.9|7068.3|7058.3|7068.3|7058.3|7062.9|7052.9|0
1630012990000|2021-08-26 21:23:10|7068.8|7058.8|7068.8|7058.8|7068.8|7058.8|7068.8|7058.8|0
1630013010000|2021-08-26 21:23:30|7069.2|7059.2|7069.2|7059.2|7069.2|7059.2|7069.2|7059.2|0
1630013040000|2021-08-26 21:24:00|7068.8|7058.8|7068.8|7058.8|7068.8|7058.8|7068.8|7058.8|0
1630013230000|2021-08-26 21:27:10|7069.2|7059.2|7069.2|7059.2|7069.2|7059.2|7069.2|7059.2|0
1630013260000|2021-08-26 21:27:40|7068.8|7058.8|7068.8|7058.8|7068.8|7058.8|7068.8|7058.8|0
1630013380000|2021-08-26 21:29:40|7069.2|7059.2|7069.2|7059.2|7069.2|7059.2|7069.2|7059.2|0
1630013820000|2021-08-26 21:37:00|7068.3|7058.3|7067.8|7057.8|7068.3|7058.3|7067.8|7057.8|0
1630013830000|2021-08-26 21:37:10|7067.3|7057.3|7069.2|7059.2|7069.2|7059.2|7067.3|7057.3|0
1630013850000|2021-08-26 21:37:30|7068.7|7058.7|7068.7|7058.7|7068.7|7058.7|7068.7|7058.7|0
1630013880000|2021-08-26 21:38:00|7069.2|7059.2|7069.2|7059.2|7069.2|7059.2|7069.2|7059.2|0
1630014130000|2021-08-26 21:42:10|7067.8|7057.8|7068.3|7058.3|7068.3|7058.3|7067.8|7057.8|0
1630014150000|2021-08-26 21:42:30|7068.7|7058.7|7068.7|7058.7|7068.7|7058.7|7068.7|7058.7|1
1630014190000|2021-08-26 21:43:10|7069.2|7059.2|7069.2|7059.2|7069.2|7059.2|7069.2|7059.2|0
1630014560000|2021-08-26 21:49:20|7066.8|7056.8|7068.7|7058.7|7068.7|7058.7|7066.8|7056.8|0
1630014590000|2021-08-26 21:49:50|7069.2|7059.2|7069.7|7059.7|7069.7|7059.7|7069.2|7059.2|0
1630014600000|2021-08-26 21:50:00|7069.8|7059.8|7070.7|7060.7|7070.7|7060.7|7069.8|7059.8|0
1630014660000|2021-08-26 21:51:00|7070.2|7060.2|7070.2|7060.2|7070.2|7060.2|7070.2|7060.2|0
1630014670000|2021-08-26 21:51:10|7070.3|7060.3|7074.9|7064.9|7074.9|7064.9|7070.3|7060.3|26
1630014680000|2021-08-26 21:51:20|7074.4|7064.4|7073.9|7063.9|7074.9|7064.9|7073.9|7063.9|0
1630014690000|2021-08-26 21:51:30|7074.4|7064.4|7074.4|7064.4|7074.4|7064.4|7074.4|7064.4|0
1630014700000|2021-08-26 21:51:40|7074.9|7064.9|7075.4|7065.4|7075.4|7065.4|7074.9|7064.9|0
1630014730000|2021-08-26 21:52:10|7075.9|7065.9|7075.9|7065.9|7075.9|7065.9|7075.9|7065.9|0
1630014750000|2021-08-26 21:52:30|7076.4|7066.4|7076.4|7066.4|7076.4|7066.4|7076.4|7066.4|0
1630014760000|2021-08-26 21:52:40|7076.3|7066.3|7073.4|7063.4|7076.3|7066.3|7073.4|7063.4|0
1630014770000|2021-08-26 21:52:50|7073.5|7063.5|7075.4|7065.4|7075.4|7065.4|7073.5|7063.5|0
1630014780000|2021-08-26 21:53:00|7073.9|7063.9|7070.4|7060.4|7075.4|7065.4|7070.4|7060.4|0
1630014790000|2021-08-26 21:53:10|7073.9|7063.9|7072.9|7062.9|7073.9|7063.9|7070.9|7060.9|0
1630014830000|2021-08-26 21:53:50|7072.7|7062.7|7070.4|7066.4|7072.7|7066.4|7070.4|7061.4|0
1630014840000|2021-08-26 21:54:00|7075.9|7065.9|7076.4|7066.4|7076.4|7066.4|7075.9|7065.9|0
1630014850000|2021-08-26 21:54:10|7076.3|7066.3|7075.9|7065.9|7076.3|7066.3|7075.4|7065.4|0
1630014860000|2021-08-26 21:54:20|7076.9|7066.9|7077.9|7067.9|7077.9|7067.9|7076.9|7066.9|0
1630014890000|2021-08-26 21:54:50|7074.9|7070.9|7074.9|7070.9|7074.9|7070.9|7074.9|7070.9|0
1630014900000|2021-08-26 21:55:00|7075.4|7071.4|7074.9|7064.9|7075.4|7071.4|7074.9|7064.9|0
1630014910000|2021-08-26 21:55:10|7075.4|7065.4|7074.9|7064.9|7075.4|7065.4|7074.9|7064.9|0
1630014920000|2021-08-26 21:55:20|7073.4|7063.4|7075.4|7065.4|7075.4|7065.4|7073.4|7063.4|0
1630014930000|2021-08-26 21:55:30|7075.3|7065.3|7074.9|7064.9|7075.3|7065.3|7074.9|7064.9|0
1630014940000|2021-08-26 21:55:40|7073.4|7063.4|7074.9|7064.9|7075.4|7065.4|7073.4|7063.4|0
1630014950000|2021-08-26 21:55:50|7074.4|7064.4|7073.4|7063.4|7074.4|7064.4|7072.9|7062.9|0
1630014960000|2021-08-26 21:56:00|7074.9|7064.9|7074.9|7064.9|7074.9|7064.9|7074.9|7064.9|0
1630014970000|2021-08-26 21:56:10|7074.8|7064.8|7073.9|7063.9|7074.8|7064.8|7073.9|7063.9|0
1630014980000|2021-08-26 21:56:20|7074.4|7064.4|7075.9|7065.9|7075.9|7065.9|7074.4|7064.4|0
1630014990000|2021-08-26 21:56:30|7075.4|7065.4|7073.4|7063.4|7075.4|7065.4|7072.9|7062.9|0
1630015000000|2021-08-26 21:56:40|7072.4|7062.4|7075.4|7065.4|7075.9|7065.9|7072.4|7062.4|0
1630015010000|2021-08-26 21:56:50|7075.3|7065.3|7074.9|7064.9|7075.4|7065.4|7074.9|7064.9|0
1630015020000|2021-08-26 21:57:00|7074.8|7064.8|7073.9|7063.9|7074.8|7064.8|7073.9|7063.9|0
1630015030000|2021-08-26 21:57:10|7074.9|7064.9|7075.4|7065.4|7075.4|7065.4|7074.9|7064.9|0
1630015050000|2021-08-26 21:57:30|7075.3|7065.3|7072.3|7062.3|7075.3|7065.3|7072.3|7062.3|0
1630015060000|2021-08-26 21:57:40|7071.8|7061.8|7072.8|7062.8|7072.8|7062.8|7071.8|7061.8|0
1630015080000|2021-08-26 21:58:00|7072.3|7062.3|7069.3|7059.3|7072.3|7062.3|7068.8|7058.8|0
1630015090000|2021-08-26 21:58:10|7068.8|7058.8|7069.8|7059.8|7069.8|7059.8|7068.3|7058.3|0
1630015100000|2021-08-26 21:58:20|7068.8|7058.8|7069.8|7059.8|7070.8|7060.8|7068.8|7058.8|0
1630015110000|2021-08-26 21:58:30|7069.4|7059.4|7068.3|7058.3|7069.8|7059.8|7068.3|7058.3|14
1630015140000|2021-08-26 21:59:00|7068.5|7058.5|7070.3|7060.3|7070.3|7060.3|7068.5|7058.5|0
1630015150000|2021-08-26 21:59:10|7069.8|7059.8|7069.8|7059.8|7069.8|7059.8|7069.8|7059.8|0
1630015160000|2021-08-26 21:59:20|7069.3|7059.3|7069.3|7059.3|7069.3|7059.3|7069.3|7059.3|0
1630015190000|2021-08-26 21:59:50|||||||||3
1630022400000|2021-08-27 00:00:00|7071.6|7067.6|7070.5|7067.7|7071.6|7067.7|7070.5|7067.6|2
1630022410000|2021-08-27 00:00:10|7069.6|7066.8|7064.1|7060.1|7069.6|7066.8|7064|7060.1|2
1630022420000|2021-08-27 00:00:20|7063.6|7059.6|7064.6|7060.6|7066.1|7060.6|7063|7056.1|9
1630022430000|2021-08-27 00:00:30|7067.1|7057.1|7067.1|7057.1|7067.1|7057.1|7067.1|7057.1|0
1630022440000|2021-08-27 00:00:40|7064.1|7060.1|7060.6|7056.6|7064.1|7060.2|7060.1|7056.6|0
1630022450000|2021-08-27 00:00:50|7060|7057.2|7060|7057.2|7060|7057.2|7060|7057.2|0
1630022460000|2021-08-27 00:01:00|7062.6|7058.6|7058.6|7054.6|7063.1|7059.7|7054.6|7046.8|10
1630022470000|2021-08-27 00:01:10|7061.7|7051.7|7058.6|7054.6|7061.7|7055.2|7058.6|7051.7|0
1630022480000|2021-08-27 00:01:20|7061.7|7051.7|7058.6|7054.6|7062.2|7054.7|7058.6|7051.6|0
1630022490000|2021-08-27 00:01:30|7057.6|7053.6|7060.1|7050.1|7061.7|7054.6|7056.7|7049.7|0
1630022500000|2021-08-27 00:01:40|7056.7|7052.7|7056.2|7053.4|7059.7|7053.4|7056.2|7049.7|0
1630022510000|2021-08-27 00:01:50|7057.3|7053.3|7062.7|7052.7|7062.7|7057.3|7057.3|7051.9|1
1630022520000|2021-08-27 00:02:00|7059.6|7055.6|7058.7|7054.7|7061.7|7055.6|7058.6|7051.7|0
1630022530000|2021-08-27 00:02:10|7059.2|7055.2|7058.6|7054.6|7062.1|7055.2|7058.2|7051.7|0
1630022540000|2021-08-27 00:02:20|7060.7|7050.7|7055.6|7051.6|7060.7|7053.6|7055.6|7050.2|0
1630022550000|2021-08-27 00:02:30|7058.7|7048.7|7058.7|7048.7|7058.7|7051.6|7055.6|7048.7|0
1630022560000|2021-08-27 00:02:40|7055.6|7051.6|7058.7|7048.7|7058.7|7051.6|7055.6|7048.7|0
1630022570000|2021-08-27 00:02:50|7055.8|7051.8|7057.7|7053.7|7060.7|7053.7|7055.8|7050.7|0
1630022580000|2021-08-27 00:03:00|7056.6|7053.8|7060.2|7056.2|7062.7|7056.2|7056.6|7051.2|0
1630022590000|2021-08-27 00:03:10|7062.7|7052.7|7059.2|7055.2|7062.7|7055.6|7058.6|7051.7|0
1630022600000|2021-08-27 00:03:20|7062.1|7052.1|7061.7|7051.7|7062.1|7054.6|7058.6|7051.7|0
1630022610000|2021-08-27 00:03:30|7059.2|7055.2|7061.7|7051.7|7062.1|7055.2|7059.2|7051.7|0
1630022620000|2021-08-27 00:03:40|7059.2|7055.2|7059.2|7055.2|7061.7|7055.2|7058.6|7051.7|0
1630022630000|2021-08-27 00:03:50|7058.6|7054.6|7061.7|7051.7|7061.7|7055.2|7057.8|7051.7|0
1630022640000|2021-08-27 00:04:00|7060.2|7056.2|7059.2|7055.2|7063.7|7056.6|7059.2|7053.1|0
1630022650000|2021-08-27 00:04:10|7062.7|7052.7|7061.6|7057.6|7064.7|7057.6|7059.7|7052.7|7
1630022660000|2021-08-27 00:04:20|7064.7|7054.7|7061.6|7057.6|7064.7|7057.6|7061.6|7054.7|0
1630022670000|2021-08-27 00:04:30|7060.2|7056.2|7062.7|7052.7|7063.7|7056.6|7060.2|7052.7|0
1630022680000|2021-08-27 00:04:40|7059.6|7055.6|7059.6|7055.6|7059.6|7055.6|7059.6|7055.6|0
1630022690000|2021-08-27 00:04:50|7061.7|7051.7|7058.2|7054.2|7061.7|7054.6|7058.2|7051.7|0
1630022700000|2021-08-27 00:05:00|7059.6|7055.6|7059.7|7055.7|7059.7|7055.7|7059.6|7055.6|0
1630022710000|2021-08-27 00:05:10|7060.2|7056.2|7060.2|7056.2|7060.2|7056.2|7060.2|7056.2|0
1630022720000|2021-08-27 00:05:20|7059.6|7055.6|7059|7056.2|7059.6|7056.2|7059|7055.6|1
1630022730000|2021-08-27 00:05:30|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|7058.1|7055.3|0
1630022740000|2021-08-27 00:05:40|7058.7|7054.7|7059.6|7055.6|7059.6|7055.6|7058.7|7054.7|0
1630022760000|2021-08-27 00:06:00|7058.5|7055.7|7057.6|7054.8|7058.5|7055.7|7057.6|7054.8|0
1630022790000|2021-08-27 00:06:30|7057.5|7054.7|7057.1|7054.3|7057.5|7054.7|7057.1|7054.3|0
1630022810000|2021-08-27 00:06:50|7057.2|7054.4|7062.6|7058.6|7062.6|7059.2|7057.2|7054.4|0
1630022820000|2021-08-27 00:07:00|7062|7059.2|7059.5|7056.7|7062|7059.2|7059.5|7056.6|0
1630022830000|2021-08-27 00:07:10|7060.3|7056.3|7063.1|7059.1|7063.1|7059.1|7060.3|7056.3|0
1630022840000|2021-08-27 00:07:20|7064.1|7060.1|7064.6|7060.6|7067.1|7060.6|7064.1|7057.1|0
1630022850000|2021-08-27 00:07:30|7064|7061.2|7065.6|7061.6|7065.6|7062.2|7064|7061.2|0
1630022860000|2021-08-27 00:07:40|7066.5|7063.7|7065.6|7061.6|7066.5|7063.7|7065.6|7061.6|2
1630022870000|2021-08-27 00:07:50|7065|7062.2|7064.6|7060.6|7065|7062.2|7064.6|7060.6|0
1630022880000|2021-08-27 00:08:00|7063.5|7060.7|7063.5|7060.7|7064.2|7060.7|7063.5|7060.2|0
1630022890000|2021-08-27 00:08:10|7063.1|7060.3|7063.1|7060.3|7063.1|7060.3|7063.1|7060.3|0
1630022900000|2021-08-27 00:08:20|7063.6|7059.6|7062.6|7058.6|7063.6|7059.7|7062.5|7058.6|0
1630022910000|2021-08-27 00:08:30|7061.5|7058.7|7062.1|7058.1|7062.1|7058.7|7061.5|7058.1|0
1630022920000|2021-08-27 00:08:40|7061.5|7057.5|7060.6|7056.6|7061.5|7057.5|7060.6|7056.6|0
1630022930000|2021-08-27 00:08:50|7059.6|7055.6|7059.6|7055.6|7062.6|7055.6|7058.7|7052.6|0
1630022940000|2021-08-27 00:09:00|7058.6|7054.6|7055.6|7051.6|7058.6|7054.7|7055.6|7051.6|1
1630022960000|2021-08-27 00:09:20|7055.5|7051.5|7052.1|7049.3|7055.5|7051.5|7052.1|7048.6|0
1630023000000|2021-08-27 00:10:00|7052.6|7048.6|7051|7048.2|7052.6|7049.2|7051|7047.6|0
1630023010000|2021-08-27 00:10:10|7051.2|7047.2|7051.6|7047.6|7051.6|7047.6|7051.2|7047.2|0
1630023040000|2021-08-27 00:10:40|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|7051.5|7048.7|0
1630023050000|2021-08-27 00:10:50|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|7052.5|7049.7|0
1630023060000|2021-08-27 00:11:00|7053|7050.2|7052.6|7048.6|7053|7050.2|7052.6|7048.6|0
1630023080000|2021-08-27 00:11:20|7052|7049.2|7052|7049.2|7052|7049.2|7052|7049.2|0
1630023090000|2021-08-27 00:11:30|7051.1|7048.3|7050.5|7047.7|7051.1|7048.3|7050.5|7046.6|0
1630023100000|2021-08-27 00:11:40|7050.6|7046.6|7049.5|7046.7|7050.6|7047.2|7049.5|7046.6|0
1630023110000|2021-08-27 00:11:50|7049|7046.2|7049.7|7045.7|7049.7|7046.3|7049|7045.7|0
1630023120000|2021-08-27 00:12:00|7050.6|7046.6|7047.1|7044.3|7051.6|7046.6|7047.1|7041.6|1
1630023130000|2021-08-27 00:12:10|7046.5|7043.7|7046|7043.2|7047.6|7044.2|7046|7043.2|5
1630023140000|2021-08-27 00:12:20|7045.2|7041.2|7048.6|7044.6|7048.6|7044.7|7045|7041.2|10
1630023150000|2021-08-27 00:12:30|7048.1|7045.3|7048.1|7044.1|7048.9|7046.1|7048.1|7044.1|0
1630023160000|2021-08-27 00:12:40|7047.6|7043.6|7047.6|7043.6|7047.6|7043.6|7047.6|7043.6|0
1630023190000|2021-08-27 00:13:10|7049|7046.2|7049.5|7046.7|7049.5|7046.7|7049|7046.2|0
1630023200000|2021-08-27 00:13:20|7049.9|7047.1|7050|7047.2|7050|7047.2|7049.9|7047.1|1
1630023210000|2021-08-27 00:13:30|7049.6|7045.6|7048.6|7044.6|7049.6|7045.7|7048.5|7044.6|0
1630023220000|2021-08-27 00:13:40|7048|7045.2|7041.1|7038.3|7048|7045.2|7041.1|7037.6|10
1630023230000|2021-08-27 00:13:50|7042.6|7038.6|7041.6|7037.6|7042.6|7038.7|7040.1|7037.3|0
1630023240000|2021-08-27 00:14:00|7041|7038.2|7043.6|7039.6|7043.6|7039.6|7041|7037.2|0
1630023270000|2021-08-27 00:14:30|7046.7|7036.7|7043.6|7039.6|7046.7|7040.1|7043.6|7036.7|1
1630023280000|2021-08-27 00:14:40|7043.1|7040.3|7044.7|7040.7|7045.1|7041.7|7043.1|7040.3|0
1630023290000|2021-08-27 00:14:50|7044.9|7042.1|7043.1|7040.3|7044.9|7042.1|7043.1|7040.3|0
1630023300000|2021-08-27 00:15:00|7044.6|7040.6|7045.5|7042.7|7045.5|7042.7|7044|7040.6|0
1630023310000|2021-08-27 00:15:10|7046.2|7042.2|7045.5|7042.7|7046.6|7042.7|7045.5|7042.2|0
1630023320000|2021-08-27 00:15:20|7046.6|7042.6|7046.1|7043.3|7047.6|7043.7|7046.1|7042.6|0
1630023340000|2021-08-27 00:15:40|7044.6|7040.6|7044.1|7041.3|7044.6|7041.3|7044.1|7040.6|0
1630023360000|2021-08-27 00:16:00|7045.5|7042.7|7046.6|7042.6|7046.6|7042.7|7045.5|7042.6|0
1630023370000|2021-08-27 00:16:10|7046.5|7043.7|7047.6|7043.6|7047.6|7043.7|7046.5|7043.2|0
1630023380000|2021-08-27 00:16:20|7047|7044.2|7046.6|7042.6|7047|7044.2|7046|7042.6|0
1630023390000|2021-08-27 00:16:30|7046|7043.2|7045.5|7042.7|7046|7043.2|7045.5|7042.7|0
1630023400000|2021-08-27 00:16:40|7045.1|7042.3|7045|7042.2|7045.5|7042.7|7045|7042.2|0
1630023420000|2021-08-27 00:17:00|7042.6|7039.8|7043|7040.2|7043.2|7040.2|7042.6|7039.2|2
1630023430000|2021-08-27 00:17:10|7042.6|7038.6|7041.6|7037.6|7045.1|7038.6|7041.1|7035.1|0
1630023440000|2021-08-27 00:17:20|7041|7038.2|7040.6|7036.6|7041.1|7038.2|7040.5|7036.6|10
1630023450000|2021-08-27 00:17:30|7039.6|7035.6|7038.5|7035.7|7039.6|7036.3|7038.5|7035.6|0
1630023460000|2021-08-27 00:17:40|7038.6|7034.6|7037.6|7033.6|7041.6|7035.3|7037.6|7031.6|5
1630023470000|2021-08-27 00:17:50|7037.1|7034.3|7039|7036.2|7039|7036.2|7037.1|7033.7|0
1630023490000|2021-08-27 00:18:10|7038.6|7034.6|7038.6|7034.6|7038.6|7034.6|7038.6|7034.6|0
1630023500000|2021-08-27 00:18:20|7038|7035.2|7038|7035.2|7038|7035.2|7038|7035.2|0
1630023510000|2021-08-27 00:18:30|7037.1|7034.3|7035.5|7031.5|7037.1|7034.3|7034|7030.5|4
1630023520000|2021-08-27 00:18:40|7035.6|7031.6|7035.9|7033.1|7036.5|7033.1|7035.6|7031.6|0
1630023530000|2021-08-27 00:18:50|7035|7032.2|7034|7031.2|7038|7032.2|7034|7028|1
1630023540000|2021-08-27 00:19:00|7034.5|7030.5|7034.5|7030.5|7034.5|7030.5|7034.5|7030.5|0
1630023550000|2021-08-27 00:19:10|7035.5|7031.5|7035|7032.2|7035.5|7032.2|7035|7031.5|2
1630023560000|2021-08-27 00:19:20|7035.1|7032.3|7036.4|7033.6|7037.5|7033.6|7035.1|7032.3|0
1630023580000|2021-08-27 00:19:40|7036|7033.2|7036|7033.2|7036|7033.2|7036|7033.2|0
1630023590000|2021-08-27 00:19:50|7036.5|7032.5|7036|7033.2|7036.5|7033.2|7036|7032.5|0
1630023600000|2021-08-27 00:20:00|7037.9|7035.1|7036.9|7034.1|7037.9|7035.1|7036.9|7034.1|2
1630023630000|2021-08-27 00:20:30|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|7037.4|7034.6|0
1630023640000|2021-08-27 00:20:40|7038.1|7034.1|7038.5|7034.5|7038.5|7034.5|7038.1|7034.1|0
1630023650000|2021-08-27 00:20:50|7038|7035.2|7039.5|7035.5|7039.5|7035.5|7038|7035.2|0
1630023660000|2021-08-27 00:21:00|7039|7036.2|7039|7036.2|7039|7036.2|7039|7036.2|0
1630023670000|2021-08-27 00:21:10|7040.5|7036.5|7038.8|7036|7040.5|7036.5|7038.8|7036|0
1630023680000|2021-08-27 00:21:20|7038.4|7035.6|7038.9|7036.1|7040|7036.6|7038.4|7035.6|0
1630023690000|2021-08-27 00:21:30|7039.4|7036.6|7039.9|7037.1|7039.9|7037.1|7039.4|7036.6|3
1630023710000|2021-08-27 00:21:50|7040.4|7037.6|7040.9|7038.1|7041.9|7039.1|7040.4|7037.5|0
1630023720000|2021-08-27 00:22:00|7040.3|7037.5|7038.9|7036.1|7040.3|7037.5|7038.9|7036.1|0
1630023730000|2021-08-27 00:22:10|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|7039.4|7036.6|0
1630023750000|2021-08-27 00:22:30|7038.9|7036.1|7038.9|7036.1|7038.9|7036.1|7038.9|7036.1|0
1630023760000|2021-08-27 00:22:40|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|0
1630023780000|2021-08-27 00:23:00|7038.5|7034.5|7037.4|7034.6|7038.5|7034.6|7037.4|7034.5|0
1630023790000|2021-08-27 00:23:10|7037|7034.2|7037.9|7035.1|7038.4|7035.6|7037|7034.2|0
1630023860000|2021-08-27 00:24:20|7036.9|7034.1|7036.9|7034.1|7036.9|7034.1|7036.9|7034.1|0
1630023870000|2021-08-27 00:24:30|7036.4|7033.6|7036.5|7032.5|7037|7033.7|7035|7032|1
1630023880000|2021-08-27 00:24:40|7036|7033.2|7036|7033.2|7036|7033.2|7036|7033.2|0
1630023890000|2021-08-27 00:24:50|7036.5|7032.5|7036.5|7032.5|7036.5|7032.5|7036.5|7032.5|0
1630023900000|2021-08-27 00:25:00|7036.6|7032.6|7037|7034.2|7038|7034.6|7036.6|7032.6|0
1630023910000|2021-08-27 00:25:10|7036.9|7034.1|7039.9|7029.9|7039.9|7034.1|7036.9|7029.9|26
1630023930000|2021-08-27 00:25:30|7039.5|7029.5|7036.4|7032.4|7039.5|7032.4|7036.4|7029.5|0
1630023940000|2021-08-27 00:25:40|7034.4|7031.6|7033.9|7031.1|7034.9|7031.6|7033.9|7030.9|0
1630023970000|2021-08-27 00:26:10|7034.8|7032|7036.5|7032.5|7039.5|7032.5|7034.8|7028.5|1
1630023980000|2021-08-27 00:26:20|7035|7031|7035.5|7031.5|7035.5|7031.6|7034.4|7031|1
1630023990000|2021-08-27 00:26:30|7039.5|7029.5|7039.5|7029.5|7039.5|7029.5|7039.5|7029.5|0
1630024000000|2021-08-27 00:26:40|7036.4|7032.4|7036|7032|7036.4|7032.4|7034.9|7031.4|0
1630024010000|2021-08-27 00:26:50|7039|7029|7039.5|7029.5|7039.5|7032.4|7036.4|7029|0
1630024020000|2021-08-27 00:27:00|7036.5|7032.5|7036.5|7032.5|7036.5|7032.5|7036.5|7032.5|0
1630024030000|2021-08-27 00:27:10|7037|7033|7037|7033|7037|7033|7037|7033|0
1630024040000|2021-08-27 00:27:20|7040.5|7030.5|7037.4|7034.6|7040.5|7034.6|7037.4|7030.5|0
1630024050000|2021-08-27 00:27:30|7037.3|7034.5|7038|7034|7038|7034.5|7037.3|7034|0
1630024080000|2021-08-27 00:28:00|7037.4|7033.4|7036.9|7034.1|7037.5|7034.1|7036.9|7033.4|0
1630024090000|2021-08-27 00:28:10|7037.5|7033.5|7038|7034|7038|7034|7037.5|7033.5|0
1630024100000|2021-08-27 00:28:20|7037.9|7033.9|7038|7034|7038|7034.1|7036.9|7033.4|0
1630024120000|2021-08-27 00:28:40|7037.3|7034.5|7036.9|7034.1|7037.4|7034.5|7036.9|7033.4|0
1630024130000|2021-08-27 00:28:50|7037.4|7033.4|7035.9|7033.1|7037.4|7034.1|7035.9|7032.4|0
1630024140000|2021-08-27 00:29:00|7036.4|7032.4|7035.9|7033.1|7036.4|7033.1|7035.9|7032.4|0
1630024150000|2021-08-27 00:29:10|7035.4|7032.6|7035.5|7031.5|7038.9|7032.6|7035.4|7028.9|0
1630024160000|2021-08-27 00:29:20|7034.4|7031.6|7035.5|7031.5|7035.5|7031.6|7034.4|7031|0
1630024170000|2021-08-27 00:29:30|7035.9|7033.1|7035.9|7033.1|7035.9|7033.1|7035.9|7033.1|0
1630024190000|2021-08-27 00:29:50|7036.5|7032.5|7036.5|7032.5|7036.5|7032.5|7036.5|7032.5|0
1630024200000|2021-08-27 00:30:00|7037.4|7033.4|7036.5|7032.5|7037.4|7034.5|7035.9|7032.4|0
1630024210000|2021-08-27 00:30:10|7035.9|7033.1|7035.9|7031.9|7035.9|7033.1|7035.8|7031.9|0
1630024240000|2021-08-27 00:30:40|7035.5|7031.5|7035.5|7031.5|7035.5|7031.5|7035.5|7031.5|0
1630024250000|2021-08-27 00:30:50|7039.4|7029.4|7036.8|7034|7039.4|7034|7036.8|7029.4|0
1630024260000|2021-08-27 00:31:00|7036.9|7034.1|7037.5|7033.5|7040.9|7034.6|7036.8|7030.9|0
1630024270000|2021-08-27 00:31:10|7037.9|7033.9|7037.9|7033.9|7037.9|7033.9|7037.9|7033.9|0
1630024280000|2021-08-27 00:31:20|7037.4|7033.4|7037.5|7033.5|7037.5|7034|7036.8|7033.4|0
1630024310000|2021-08-27 00:31:50|7039.4|7035.4|7038.8|7036|7039.4|7036|7038.8|7035.4|0
1630024330000|2021-08-27 00:32:10|7039.4|7035.4|7037.8|7035|7039.4|7036|7037.8|7035|0
1630024350000|2021-08-27 00:32:30|7038.5|7034.5|7037.8|7035|7038.5|7035|7037.8|7034.5|0
1630024380000|2021-08-27 00:33:00|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|0
1630024420000|2021-08-27 00:33:40|7037.8|7035|7037.8|7035|7037.8|7035|7037.8|7035|0
1630024440000|2021-08-27 00:34:00|7037.3|7034.5|7036.8|7034|7037.4|7034.5|7036.8|7033.4|0
1630024450000|2021-08-27 00:34:10|7036.9|7032.9|7036.8|7034|7037.4|7034|7036.3|7032.9|0
1630024460000|2021-08-27 00:34:20|7037.8|7033.8|7037.4|7033.4|7037.8|7033.8|7037.4|7033.4|0
1630024480000|2021-08-27 00:34:40|7037.3|7034.5|7038.4|7034.4|7038.4|7034.5|7037.3|7034.4|0
1630024490000|2021-08-27 00:34:50|7039.4|7035.4|7039.4|7035.4|7039.4|7035.4|7039.4|7035.4|0
1630024500000|2021-08-27 00:35:00|7038.7|7035.9|7038.3|7035.5|7038.7|7035.9|7038.3|7035.5|0
1630024510000|2021-08-27 00:35:10|7038.9|7034.9|7038.8|7036|7038.9|7036|7038.3|7034.9|0
1630024520000|2021-08-27 00:35:20|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|0
1630024580000|2021-08-27 00:36:20|7040.3|7037.5|7040.8|7038|7040.8|7038|7040.3|7037.5|1
1630024610000|2021-08-27 00:36:50|7041.5|7037.5|7041.5|7037.5|7041.5|7037.5|7041.5|7037.5|0
1630024620000|2021-08-27 00:37:00|7042.4|7038.4|7042.4|7038.4|7042.4|7038.4|7042.4|7038.4|0
1630024630000|2021-08-27 00:37:10|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|7041.7|7038.9|0
1630024640000|2021-08-27 00:37:20|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|0
1630024650000|2021-08-27 00:37:30|7041.7|7038.9|7042.4|7038.4|7042.4|7038.9|7041.7|7038.4|0
1630024660000|2021-08-27 00:37:40|7040.8|7038|7042.4|7038.4|7042.4|7038.4|7040.8|7037.9|0
1630024690000|2021-08-27 00:38:10|7041.3|7038.5|7039.8|7037|7041.3|7038.5|7039.8|7036.8|3
1630024700000|2021-08-27 00:38:20|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|0
1630024710000|2021-08-27 00:38:30|7039.4|7035.4|7038.3|7035.5|7039.4|7036|7038.3|7035.4|1
1630024720000|2021-08-27 00:38:40|7038.4|7035.6|7039.8|7037|7040.3|7037.5|7038.4|7035.6|0
1630024750000|2021-08-27 00:39:10|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|0
1630024760000|2021-08-27 00:39:20|7038.8|7036|7038.3|7035.5|7038.8|7036|7038.3|7035.5|0
1630024770000|2021-08-27 00:39:30|7038.8|7036|7040.4|7036.4|7040.4|7036.4|7038.8|7036|0
1630024780000|2021-08-27 00:39:40|7039.8|7037|7040.3|7037.5|7040.3|7037.5|7039.8|7037|0
1630024790000|2021-08-27 00:39:50|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|7039.3|7036.5|0
1630024810000|2021-08-27 00:40:10|7038.9|7036.1|7039.3|7036.5|7039.4|7036.5|7038.8|7035.4|1
1630024830000|2021-08-27 00:40:30|7039.4|7035.4|7038.3|7035.5|7039.4|7036|7038.3|7035.4|0
1630024840000|2021-08-27 00:40:40|7037.8|7035|7038.3|7035.5|7038.3|7035.5|7037.8|7035|0
1630024890000|2021-08-27 00:41:30|7038.4|7035.6|7040.8|7038|7041.4|7038|7038.4|7035.6|0
1630024900000|2021-08-27 00:41:40|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|7040.3|7037.5|0
1630024920000|2021-08-27 00:42:00|7040.8|7036.8|7038.3|7035.5|7040.8|7036.9|7038.3|7035.5|1
1630024950000|2021-08-27 00:42:30|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|7038.4|7035.6|0
1630024960000|2021-08-27 00:42:40|7038.8|7036|7038.8|7036|7038.8|7036|7038.8|7036|0
1630024990000|2021-08-27 00:43:10|7038.7|7035.9|7038.7|7035.9|7038.7|7035.9|7038.7|7035.9|0
1630025000000|2021-08-27 00:43:20|7037.8|7035|7037.3|7034.5|7037.8|7035|7037.3|7034.5|0
1630025030000|2021-08-27 00:43:50|7038.4|7034.4|7038.4|7034.4|7038.4|7034.4|7038.4|7034.4|0
1630025040000|2021-08-27 00:44:00|7037.8|7035|7037.8|7035|7037.8|7035|7037.8|7035|0
1630025050000|2021-08-27 00:44:10|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|0
1630025060000|2021-08-27 00:44:20|7037.4|7034.6|7037.8|7035|7037.8|7035|7037.4|7034.6|0
1630025080000|2021-08-27 00:44:40|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|7037.3|7034.5|0
1630025090000|2021-08-27 00:44:50|7038.4|7034.4|7038.4|7034.4|7038.4|7034.4|7038.4|7034.4|0
1630025100000|2021-08-27 00:45:00|7037.7|7034.9|7037.7|7034.9|7037.7|7034.9|7037.7|7034.9|0
1630025110000|2021-08-27 00:45:10|7036.8|7034|7035.9|7031.9|7038.9|7034|7035.3|7028.9|0
1630025120000|2021-08-27 00:45:20|7034.8|7032|7034.3|7031.5|7034.8|7032|7034.3|7031.5|0
1630025130000|2021-08-27 00:45:30|7034.4|7031.6|7034.8|7032|7034.8|7032|7034.4|7031.6|0
1630025160000|2021-08-27 00:46:00|7035.3|7032.5|7036.3|7033.5|7036.4|7033.5|7035.3|7032.4|0
1630025170000|2021-08-27 00:46:10|7037.4|7033.4|7038.4|7034.4|7038.4|7034.4|7036.8|7033.4|0
1630025190000|2021-08-27 00:46:30|7037.7|7034.9|7037.7|7034.9|7037.7|7034.9|7037.7|7034.9|0
1630025200000|2021-08-27 00:46:40|7036.8|7034|7036.8|7034|7036.8|7034|7036.8|7034|0
1630025260000|2021-08-27 00:47:40|7038.4|7034.4|7038.4|7034.4|7038.4|7034.4|7038.4|7034.4|0
1630025290000|2021-08-27 00:48:10|7037.7|7034.9|7038.4|7034.4|7038.4|7034.9|7037.7|7034.4|0
1630025300000|2021-08-27 00:48:20|7037.7|7034.9|7038.3|7035.5|7038.4|7035.5|7037.7|7034.4|0
1630025310000|2021-08-27 00:48:30|7039.3|7036.5|7039.3|7036.5|7040.4|7037.5|7039.3|7036.4|6
1630025320000|2021-08-27 00:48:40|7039.4|7036.6|7039.8|7037|7039.8|7037|7039.4|7036.6|0
1630025350000|2021-08-27 00:49:10|7039.3|7036.5|7039.3|7036.5|7039.9|7036.5|7038.8|7035.8|1
1630025370000|2021-08-27 00:49:30|7038.8|7036|7038.8|7036|7038.8|7036|7038.8|7036|0
1630025380000|2021-08-27 00:49:40|7038.7|7035.9|7038.7|7035.9|7038.7|7035.9|7038.7|7035.9|0
1630025400000|2021-08-27 00:50:00|7039.4|7035.4|7039.3|7036.5|7039.4|7036.5|7039.3|7035.4|0
1630025430000|2021-08-27 00:50:30|7038.8|7036|7038.8|7036|7038.8|7036|7038.8|7036|4
1630025450000|2021-08-27 00:50:50|7039.3|7036.5|7038.8|7036|7039.3|7036.5|7038.3|7035.5|3
1630025470000|2021-08-27 00:51:10|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|0
1630025480000|2021-08-27 00:51:20|7038.2|7035.4|7037.3|7034.5|7038.2|7035.4|7037.3|7033.9|0
1630025510000|2021-08-27 00:51:50|7037.4|7034.6|7037.8|7035|7037.8|7035|7037.4|7034.6|0
1630025520000|2021-08-27 00:52:00|7039.7|7036.9|7039.8|7037|7040.4|7037|7039.7|7036.4|0
1630025530000|2021-08-27 00:52:10|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|0
1630025540000|2021-08-27 00:52:20|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|7038.3|7035.5|0
1630025550000|2021-08-27 00:52:30|7037.8|7035|7037.8|7035|7037.8|7035|7037.8|7035|0
1630025570000|2021-08-27 00:52:50|7038.5|7034.5|7038.5|7034.5|7038.5|7034.5|7038.5|7034.5|0
1630025580000|2021-08-27 00:53:00|7039.4|7035.4|7039.4|7035.4|7039.4|7035.4|7039.4|7035.4|0
1630025600000|2021-08-27 00:53:20|7038.8|7036|7038.8|7036|7038.8|7036|7038.8|7036|0
1630025610000|2021-08-27 00:53:30|7039.9|7035.9|7039.9|7035.9|7039.9|7035.9|7039.9|7035.9|0
1630025620000|2021-08-27 00:53:40|7040.4|7036.4|7040.4|7036.4|7040.4|7036.4|7040.4|7036.4|0
1630025630000|2021-08-27 00:53:50|7041.4|7037.4|7040.8|7038|7041.4|7038|7040.8|7037.4|0
1630025640000|2021-08-27 00:54:00|7042.4|7038.4|7041.7|7038.9|7042.4|7038.9|7041.7|7038.4|0
1630025650000|2021-08-27 00:54:10|7042.4|7038.4|7042.4|7038.4|7042.4|7038.4|7042.4|7038.4|0
1630025660000|2021-08-27 00:54:20|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|7042.3|7039.5|0
1630025670000|2021-08-27 00:54:30|7041.8|7039|7041.8|7039|7041.8|7039|7041.8|7039|0
1630025680000|2021-08-27 00:54:40|7041.3|7038.5|7040.8|7038|7041.8|7038.5|7040.8|7037.8|0
1630025690000|2021-08-27 00:54:50|7040.3|7037.5|7041.4|7037.4|7041.4|7037.5|7039.8|7036.8|0
1630025700000|2021-08-27 00:55:00|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|0
1630025720000|2021-08-27 00:55:20|7041.4|7037.4|7041.4|7037.4|7041.4|7037.4|7041.4|7037.4|0
1630025760000|2021-08-27 00:56:00|7040.7|7037.9|7040.3|7037.5|7040.7|7037.9|7040.3|7037.5|0
1630025770000|2021-08-27 00:56:10|7039.8|7037|7041.4|7037.4|7041.4|7037.5|7039.8|7037|0
1630025780000|2021-08-27 00:56:20|7042.4|7038.4|7041.8|7039|7042.4|7039|7041.8|7038.4|0
1630025840000|2021-08-27 00:57:20|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|7041.3|7038.5|1
1630025860000|2021-08-27 00:57:40|||||||||2
1630025870000|2021-08-27 00:57:50|7041.8|7039|7041.8|7039|7041.8|7039|7041.8|7039|1
1630025890000|2021-08-27 00:58:10|7042.9|7038.9|7042.9|7038.9|7042.9|7038.9|7042.9|7038.9|0
1630025910000|2021-08-27 00:58:30|7043.3|7039.3|7043.3|7039.3|7043.3|7039.3|7043.3|7039.3|0
1630025940000|2021-08-27 00:59:00|7042.8|7040|7042.8|7040|7042.8|7040|7042.8|7040|0
1630025960000|2021-08-27 00:59:20|7043.3|7039.3|7043.3|7039.3|7043.3|7039.3|7043.3|7039.3|0
1630025970000|2021-08-27 00:59:30|7042.2|7039.4|7044.3|7040.3|7044.3|7040.4|7041.8|7039|0
1630025980000|2021-08-27 00:59:40|7047.8|7037.8|7043.8|7041|7047.8|7041.9|7043.8|7037.8|0
1630025990000|2021-08-27 00:59:50|7043.7|7040.9|7043.7|7040.9|7044.3|7040.9|7043.7|7040.3|0
1630026000000|2021-08-27 01:00:00|7043.8|7039.8|7041.3|7037.3|7044.3|7040.3|7038.8|7036|3
1630026010000|2021-08-27 01:00:10|7040.8|7038|7044.3|7040.3|7044.3|7040.4|7040.8|7037.4|0
1630026030000|2021-08-27 01:00:30|7043.7|7040.9|7040.3|7036.3|7043.7|7040.9|7039.8|7036.3|0
1630026040000|2021-08-27 01:00:40|7040.4|7036.4|7042.3|7038.3|7042.3|7038.3|7040.4|7036.4|0
1630026050000|2021-08-27 01:00:50|7041.8|7039|7043.3|7039.3|7044.3|7040.9|7041.8|7039|0
1630026060000|2021-08-27 01:01:00|7041.8|7039|7041.4|7037.4|7042.3|7039|7040.7|7037.3|0
1630026070000|2021-08-27 01:01:10|7041.7|7038.9|7042.7|7039.9|7043.3|7040.4|7040.7|7037.3|0
1630026080000|2021-08-27 01:01:20|7043.3|7039.3|7043.3|7039.3|7043.3|7039.3|7043.3|7039.3|0
1630026090000|2021-08-27 01:01:30|7042.9|7040.1|7044.9|7040.9|7044.9|7040.9|7042.9|7040.1|0
1630026100000|2021-08-27 01:01:40|7043.8|7041|7045.7|7042.9|7046.3|7042.9|7043.8|7041|0
1630026110000|2021-08-27 01:01:50|7045.3|7041.3|7044.2|7041.4|7045.3|7041.4|7044.2|7041.3|0
1630026120000|2021-08-27 01:02:00|7043.8|7041|7044.3|7040.3|7044.3|7041|7043.2|7039.9|0
1630026130000|2021-08-27 01:02:10|7043.7|7040.9|7044.3|7040.3|7044.3|7040.9|7043.2|7040.3|0
1630026140000|2021-08-27 01:02:20|7044.7|7041.9|7046.1|7043.3|7046.3|7043.3|7044.7|7041.3|0
1630026150000|2021-08-27 01:02:30|7045.2|7042.4|7044.2|7041.4|7045.2|7042.4|7043.7|7040.9|1
1630026160000|2021-08-27 01:02:40|7045.3|7041.3|7043.8|7041|7045.3|7041.3|7043.8|7040.9|0
1630026170000|2021-08-27 01:02:50|7045.3|7041.3|7045.3|7041.3|7045.3|7041.3|7045.3|7041.3|0
1630026180000|2021-08-27 01:03:00|7045.4|7041.4|7045.3|7041.3|7046.3|7043|7045.3|7041.3|0
1630026190000|2021-08-27 01:03:10|7044.8|7042|7044.3|7040.3|7046.3|7042.9|7044.2|7040.3|0
1630026200000|2021-08-27 01:03:20|7042.8|7040|7042.8|7040|7042.8|7040|7042.8|7040|0
1630026210000|2021-08-27 01:03:30|7041.8|7039|7041.9|7037.9|7041.9|7039|7041.7|7037.9|5
1630026220000|2021-08-27 01:03:40|7041.7|7038.9|7040.8|7038|7041.7|7038.9|7040.8|7038|0
1630026230000|2021-08-27 01:03:50|7041.4|7037.4|7040.8|7038|7042.3|7038.9|7040.8|7037.4|0
1630026240000|2021-08-27 01:04:00|7042.3|7038.3|7042.3|7038.3|7042.3|7038.3|7042.3|7038.3|0
1630026250000|2021-08-27 01:04:10|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|7042.2|7039.4|0
1630026260000|2021-08-27 01:04:20|7042.3|7038.3|7042.3|7038.3|7042.3|7038.3|7042.3|7038.3|0
1630026280000|2021-08-27 01:04:40|7041.8|7039|7041.8|7039|7041.8|7039|7041.8|7039|6
1630026290000|2021-08-27 01:04:50|7040.9|7038.1|7038.8|7036|7041.3|7038.1|7038.8|7036|2
1630026300000|2021-08-27 01:05:00|7039.2|7036.4|7040.3|7036.3|7040.3|7036.4|7039.2|7036.3|0
1630026310000|2021-08-27 01:05:10|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|0
1630026320000|2021-08-27 01:05:20|7039.3|7036.5|7039.9|7035.9|7040.3|7036.5|7039.2|7035.9|0
1630026330000|2021-08-27 01:05:30|7040.3|7036.3|7039.7|7036.9|7040.3|7036.9|7039.7|7036.3|0
1630026340000|2021-08-27 01:05:40|7039.2|7036.4|7038.7|7035.9|7039.3|7036.4|7038.2|7035.3|0
1630026350000|2021-08-27 01:05:50|7037.3|7034.5|7037.3|7033.3|7037.8|7035|7037.3|7033.3|1
1630026360000|2021-08-27 01:06:00|7036.7|7033.9|7036.7|7033.9|7036.7|7033.9|7036.7|7033.9|0
1630026370000|2021-08-27 01:06:10|7035.7|7032.9|7036.3|7032.3|7036.3|7033|7035.7|7032.3|0
1630026390000|2021-08-27 01:06:30|7035.7|7032.9|7035.7|7032.9|7035.7|7032.9|7035.7|7032.9|0
1630026400000|2021-08-27 01:06:40|7035.2|7032.4|7035.8|7031.8|7035.8|7032.4|7035.2|7031.3|0
1630026410000|2021-08-27 01:06:50|7034.3|7030.3|7032.9|7028.9|7034.3|7030.9|7032.7|7028.9|0
1630026420000|2021-08-27 01:07:00|7033.3|7029.3|7036.3|7032.3|7036.3|7032.4|7033.2|7029.3|0
1630026430000|2021-08-27 01:07:10|7035.7|7032.9|7035.3|7031.3|7035.7|7032.9|7034.3|7030.3|0
1630026440000|2021-08-27 01:07:20|7035.4|7031.4|7035.3|7031.3|7036.3|7032.3|7035.3|7031.3|0
1630026450000|2021-08-27 01:07:30|7035.4|7031.4|7036.3|7032.3|7036.3|7032.3|7035.4|7031.4|0
1630026470000|2021-08-27 01:07:50|7035.8|7033|7035.8|7033|7035.8|7033|7035.8|7033|0
1630026480000|2021-08-27 01:08:00|7036.2|7033.4|7038.3|7034.3|7038.3|7034.9|7036.2|7033.4|0
1630026490000|2021-08-27 01:08:10|7038.2|7035.4|7037.8|7035|7039.3|7035.9|7037.8|7035|0
1630026500000|2021-08-27 01:08:20|7038.3|7034.3|7037.3|7033.3|7038.3|7034.9|7037.3|7033.3|0
1630026520000|2021-08-27 01:08:40|7037.7|7034.9|7036.9|7032.9|7038.3|7034.9|7036.7|7032.9|0
1630026540000|2021-08-27 01:09:00|7037.3|7033.3|7039.3|7035.3|7039.3|7035.3|7036.8|7033.3|0
1630026550000|2021-08-27 01:09:10|7038.2|7035.4|7038.7|7035.9|7039.3|7035.9|7038.2|7034.8|0
1630026560000|2021-08-27 01:09:20|7039.3|7035.3|7039.3|7035.3|7039.3|7035.3|7039.3|7035.3|0
1630026580000|2021-08-27 01:09:40|7038.2|7035.4|7038.3|7034.3|7038.8|7035.4|7038.2|7034.3|0
1630026590000|2021-08-27 01:09:50|7037.2|7034.4|7037.9|7033.9|7037.9|7034.4|7037.2|7033.9|0
1630026600000|2021-08-27 01:10:00|7038.3|7034.3|7040.3|7036.3|7040.3|7036.9|7037.8|7034.3|2
1630026610000|2021-08-27 01:10:10|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|0
1630026620000|2021-08-27 01:10:20|7040.3|7036.3|7039.8|7037|7040.3|7037.4|7039.7|7036.3|0
1630026630000|2021-08-27 01:10:30|7040.2|7037.4|7040.8|7038|7040.8|7038|7040.2|7037.4|0
1630026640000|2021-08-27 01:10:40|7040.7|7037.9|7042.3|7038.3|7042.3|7039.4|7040.7|7037.9|0
1630026660000|2021-08-27 01:11:00|7041.8|7039|7042.7|7039.9|7044.2|7040.2|7041.8|7038.9|0
1630026670000|2021-08-27 01:11:10|7041.2|7038.4|7041.2|7038.4|7041.2|7038.4|7041.2|7038.4|0
1630026680000|2021-08-27 01:11:20|7040.7|7037.9|7041.3|7037.3|7041.3|7038.4|7040.7|7037.3|1
1630026700000|2021-08-27 01:11:40|7040.7|7037.9|7041.3|7037.3|7041.3|7037.9|7040.7|7037.3|0
1630026710000|2021-08-27 01:11:50|7039.8|7037|7039.8|7037|7039.8|7037|7039.8|7037|0
1630026730000|2021-08-27 01:12:10|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|7040.2|7037.4|0
1630026740000|2021-08-27 01:12:20|7039.7|7036.9|7039.8|7037|7039.8|7037|7039.7|7036.9|0
1630026750000|2021-08-27 01:12:30|7040.3|7036.3|7040.3|7036.3|7040.3|7036.3|7040.3|7036.3|0
1630026760000|2021-08-27 01:12:40|7039.3|7035.3|7038.9|7034.9|7039.3|7035.9|7038.7|7034.9|0
1630026770000|2021-08-27 01:12:50|7040.2|7037.4|7039.3|7035.3|7041.3|7037.4|7038.8|7035.3|0
1630026780000|2021-08-27 01:13:00|7038.8|7036|7039.8|7035.8|7039.8|7036.4|7038.8|7035.3|0
1630026790000|2021-08-27 01:13:10|7037.8|7035|7037.8|7035|7037.8|7035|7037.7|7034.9|0
1630026800000|2021-08-27 01:13:20|7037.7|7034.9|7038.3|7034.3|7038.3|7035|7037.7|7034.3|0
1630026810000|2021-08-27 01:13:30|7037.7|7034.9|7037.3|7033.3|7038.2|7034.9|7036.2|7033.3|0
1630026830000|2021-08-27 01:13:50|7037.2|7034.4|7038.3|7034.3|7038.3|7034.4|7037.2|7034.3|0
1630026840000|2021-08-27 01:14:00|7039.3|7035.3|7039.9|7035.9|7039.9|7036.4|7039.2|7035.3|0
1630026850000|2021-08-27 01:14:10|7040.3|7036.3|7040.3|7036.3|7040.3|7036.3|7040.3|7036.3|0
1630026860000|2021-08-27 01:14:20|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|7039.7|7036.9|0
1630026870000|2021-08-27 01:14:30|7038.8|7036|7038.8|7036|7038.8|7036|7038.8|7036|0
1630026880000|2021-08-27 01:14:40|7039.4|7035.4|7040.3|7036.3|7040.3|7036.3|7039.4|7035.4|0
1630026900000|2021-08-27 01:15:00|7039.2|7036.4|7040.3|7036.3|7040.3|7036.4|7039.2|7035.3|0
1630026910000|2021-08-27 01:15:10|7039.8|7037|7042.3|7038.3|7042.3|7038.4|7039.8|7036.4|0
1630026920000|2021-08-27 01:15:20|7042.7|7039.9|7043.2|7040.4|7043.3|7040.4|7042.2|7039.3|0
1630026930000|2021-08-27 01:15:30|7043.7|7040.9|7045.3|7041.3|7045.3|7042|7043.3|7040.5|0
1630026940000|2021-08-27 01:15:40|7044.8|7042|7047.3|7043.3|7047.3|7043.9|7044.8|7041.3|0
1630026950000|2021-08-27 01:15:50|7046.7|7043.9|7046.2|7043.4|7046.7|7043.9|7046.2|7043.4|0
1630026960000|2021-08-27 01:16:00|7046.9|7042.9|7046.7|7043.9|7047.2|7044.4|7046.7|7042.9|0
1630026970000|2021-08-27 01:16:10|7046.3|7042.3|7047.3|7043.3|7047.3|7044|7045.8|7042.3|0
1630026980000|2021-08-27 01:16:20|7047.2|7044.4|7047.3|7043.3|7047.3|7044.4|7047.2|7043.3|0
1630026990000|2021-08-27 01:16:30|7047.2|7044.4|7048.2|7044.2|7048.2|7044.4|7047.2|7043.9|0
1630027000000|2021-08-27 01:16:40|7047.2|7044.4|7049.3|7045.3|7049.3|7045.9|7047.2|7043.9|0
1630027010000|2021-08-27 01:16:50|7048.8|7046|7051.3|7047.3|7051.3|7047.4|7048.8|7046|0
1630027020000|2021-08-27 01:17:00|7050.7|7047.9|7049.3|7045.3|7050.8|7047.9|7048.7|7045.2|0
1630027030000|2021-08-27 01:17:10|7048.3|7044.3|7048.2|7045.4|7049.3|7045.9|7047.8|7044.3|0
1630027040000|2021-08-27 01:17:20|7048.3|7044.3|7048.3|7044.3|7048.3|7044.9|7047.7|7044.3|0
1630027050000|2021-08-27 01:17:30|7049.3|7045.3|7049.3|7045.3|7049.3|7045.3|7049.3|7045.3|0
1630027060000|2021-08-27 01:17:40|7048.8|7046|7050.2|7047.4|7050.2|7047.4|7048.8|7045.9|0
1630027070000|2021-08-27 01:17:50|7051.3|7047.3|7050.3|7046.3|7051.3|7047.9|7050.3|7046.3|0
1630027080000|2021-08-27 01:18:00|7050.7|7047.9|7049.2|7046.4|7050.7|7047.9|7048.2|7045.4|16
1630027090000|2021-08-27 01:18:10|7050.3|7046.3|7050.3|7046.3|7050.3|7046.9|7049.7|7045.8|0
1630027100000|2021-08-27 01:18:20|7049.7|7046.9|7050.3|7046.3|7050.3|7046.9|7049.7|7046.3|0
1630027110000|2021-08-27 01:18:30|7049.2|7046.4|7050.3|7046.3|7050.3|7046.4|7049.2|7045.8|0
1630027120000|2021-08-27 01:18:40|7052.3|7048.3|7051.2|7048.4|7052.3|7048.9|7051.2|7047.8|8
1630027130000|2021-08-27 01:18:50|7050.7|7047.9|7049.7|7046.9|7050.7|7047.9|7049.7|7046.9|0
1630027140000|2021-08-27 01:19:00|7050.2|7047.4|7051.9|7047.9|7052.3|7048.9|7050.2|7047.4|0
1630027150000|2021-08-27 01:19:10|7051.7|7048.9|7052.3|7048.3|7052.3|7048.9|7051.7|7048.3|0
1630027160000|2021-08-27 01:19:20|7051.7|7048.9|7051.7|7048.9|7052.3|7048.9|7051.7|7048.3|0
1630027170000|2021-08-27 01:19:30|7052.3|7048.3|7051.3|7047.3|7052.3|7048.9|7051.3|7047.3|0
1630027180000|2021-08-27 01:19:40|7050.8|7048|7051.2|7048.4|7051.3|7048.4|7050.8|7047.3|0
1630027190000|2021-08-27 01:19:50|7052.2|7048.2|7051.3|7047.3|7052.2|7048.2|7051.3|7047.3|0
1630027210000|2021-08-27 01:20:10|7050.7|7047.9|7050.3|7046.3|7050.7|7047.9|7050.3|7046.3|0
1630027220000|2021-08-27 01:20:20|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|7050.2|7047.4|0
1630027240000|2021-08-27 01:20:40|7050.3|7046.3|7050.3|7046.3|7050.3|7046.3|7050.3|7046.3|0
1630027250000|2021-08-27 01:20:50|7050.2|7046.2|7048.3|7044.3|7050.2|7046.2|7047.7|7044.3|0
1630027260000|2021-08-27 01:21:00|7047.7|7044.9|7048.3|7044.3|7048.3|7044.9|7047.7|7044.3|0
1630027270000|2021-08-27 01:21:10|7047.3|7044.5|7047.7|7044.9|7047.7|7044.9|7047.3|7044.5|0
1630027280000|2021-08-27 01:21:20|7047.2|7044.4|7045.7|7042.9|7047.2|7044.4|7045.7|7042.9|3
1630027290000|2021-08-27 01:21:30|7046.3|7042.3|7046.3|7042.3|7046.3|7042.9|7045.7|7042.3|0
1630027300000|2021-08-27 01:21:40|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|7045.7|7042.9|0
1630027310000|2021-08-27 01:21:50|7046.3|7042.3|7044.3|7040.3|7046.3|7042.3|7043.7|7040.3|0
1630027320000|2021-08-27 01:22:00|7043.7|7040.9|7045.2|7042.4|7045.8|7042.4|7043.7|7040.9|0
1630027330000|2021-08-27 01:22:10|7045.3|7041.3|7045.3|7041.3|7045.3|7041.3|7045.3|7041.3|0
1630027350000|2021-08-27 01:22:30|7044.3|7040.3|7043.2|7040.4|7044.3|7040.9|7042.7|7039.9|13
1630027360000|2021-08-27 01:22:40|7043.1|7040.3|7042.7|7039.9|7043.2|7040.4|7042.7|7039.9|0
1630027370000|2021-08-27 01:22:50|7043.2|7040.4|7043.2|7040.4|7043.2|7040.4|7043.2|7040.4|0
1630027380000|2021-08-27 01:23:00|7043.8|7039.8|7043.2|7040.4|7043.8|7040.4|7043.2|7039.8|5
1630027390000|2021-08-27 01:23:10|7043.8|7039.8|7043.6|7040.8|7043.8|7040.8|7043.6|7039.8|13
1630027430000|2021-08-27 01:23:50|7043.1|7040.3|7043.2|7040.4|7043.2|7040.4|7042.2|7038.2|34
1630027440000|2021-08-27 01:24:00|7042.7|7039.9|7044.7|7041.9|7044.7|7041.9|7042.7|7039.9|0
1630027470000|2021-08-27 01:24:30|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|7044.2|7041.4|0
1630027480000|2021-08-27 01:24:40|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|0
1630027500000|2021-08-27 01:25:00|7044.6|7041.8|7044.7|7041.9|7045.3|7041.9|7044.6|7041.3|0
1630027510000|2021-08-27 01:25:10|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|7045.2|7042.4|0
1630027520000|2021-08-27 01:25:20|7045.3|7042.5|7046.6|7043.8|7046.6|7043.8|7045.3|7042.5|0
1630027530000|2021-08-27 01:25:30|7046.3|7042.3|7046.6|7043.8|7046.6|7043.8|7045.6|7042.3|0
1630027540000|2021-08-27 01:25:40|7046.7|7043.9|7047.1|7044.3|7047.2|7044.4|7046.7|7043.9|0
1630027550000|2021-08-27 01:25:50|7047.2|7044.4|7048.2|7045.4|7048.7|7045.4|7047.2|7044.4|0
1630027560000|2021-08-27 01:26:00|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|7049.2|7046.4|0
1630027570000|2021-08-27 01:26:10|7049.1|7046.3|7048.6|7045.8|7049.3|7046.3|7048.6|7045.3|0
1630027580000|2021-08-27 01:26:20|7049.3|7045.3|7048.6|7045.8|7049.3|7045.8|7048.6|7045.2|0
1630027590000|2021-08-27 01:26:30|7048.2|7045.4|7048.6|7045.8|7049.3|7045.8|7048.2|7045.3|0
1630027600000|2021-08-27 01:26:40|7049.3|7045.3|7048.6|7045.8|7049.3|7046.4|7048.6|7045.3|0
1630027610000|2021-08-27 01:26:50|7048.3|7044.3|7048.6|7045.8|7049.3|7045.8|7048.2|7044.3|0
1630027620000|2021-08-27 01:27:00|7049.2|7046.4|7048.6|7045.8|7049.3|7046.4|7048.6|7045.3|0
1630027630000|2021-08-27 01:27:10|7048.7|7045.9|7047.1|7044.3|7049.2|7046.4|7046.6|7043.3|1
1630027640000|2021-08-27 01:27:20|7047.2|7044.4|7046.6|7043.8|7047.6|7044.8|7046.6|7043.2|1
1630027650000|2021-08-27 01:27:30|7045.2|7042.4|7047.2|7044.4|7047.7|7044.4|7045.2|7042.4|0
1630027660000|2021-08-27 01:27:40|7047.3|7043.3|7048.3|7044.3|7048.3|7044.3|7046.2|7042.8|1
1630027670000|2021-08-27 01:27:50|7048.2|7044.2|7047.3|7043.3|7048.2|7044.2|7046.6|7043.3|0
1630027680000|2021-08-27 01:28:00|7046.6|7043.8|7048.3|7044.3|7048.3|7044.3|7046.6|7043.3|0
1630027690000|2021-08-27 01:28:10|7047.7|7044.9|7048.6|7045.8|7048.8|7045.8|7047.7|7044.8|0
1630027700000|2021-08-27 01:28:20|7048.7|7044.7|7048.7|7044.7|7048.7|7044.7|7048.7|7044.7|0
1630027710000|2021-08-27 01:28:30|7048.3|7044.3|7047.7|7044.9|7048.3|7044.9|7047.7|7044.3|0
1630027720000|2021-08-27 01:28:40|7048.7|7045.9|7050.2|7047.4|7050.3|7047.4|7048.7|7045.9|1
1630027730000|2021-08-27 01:28:50|7050.1|7047.3|7049.6|7046.8|7050.1|7047.3|7049.6|7046.8|0
1630027740000|2021-08-27 01:29:00|7050.2|7047.4|7050.6|7047.8|7051.3|7047.8|7050.2|7046.3|0
1630027750000|2021-08-27 01:29:10|7050.7|7046.7|7051.3|7047.3|7051.3|7047.8|7050.6|7046.7|0
1630027760000|2021-08-27 01:29:20|7050.6|7047.8|7051.3|7047.3|7051.3|7047.8|7050.6|7047.3|0
1630027770000|2021-08-27 01:29:30|7050.6|7047.8|7050.3|7046.3|7051.3|7047.8|7050.3|7046.3|0
1630027790000|2021-08-27 01:29:50|7049.3|7045.3|7048.6|7045.8|7050.3|7046.8|7048.6|7045.3|0
1630027800000|2021-08-27 01:30:00|7048.2|7045.4|7050.8|7046.8|7050.8|7047.4|7047.7|7044.3|0
1630027810000|2021-08-27 01:30:10|7049.2|7046.4|7051.2|7048.4|7051.7|7048.4|7049.2|7045.8|0
1630027820000|2021-08-27 01:30:20|7052.3|7048.3|7051.6|7048.8|7052.3|7048.8|7051.6|7048.3|0
1630027830000|2021-08-27 01:30:30|7051.1|7048.3|7050.6|7047.8|7051.3|7048.4|7050.6|7047.3|0
1630027840000|2021-08-27 01:30:40|7051.3|7047.3|7051.4|7047.4|7052.3|7048.4|7050.6|7047.3|0
1630027850000|2021-08-27 01:30:50|7052.2|7048.2|7051.1|7048.3|7052.2|7048.4|7050.6|7047.3|0
1630027860000|2021-08-27 01:31:00|7050.6|7047.8|7051.3|7047.3|7051.7|7048.4|7050.6|7047.3|0
1630027870000|2021-08-27 01:31:10|7050.6|7047.8|7050.6|7047.8|7051.3|7047.8|7050.6|7047.3|0
1630027880000|2021-08-27 01:31:20|7050.3|7046.3|7049.8|7045.8|7050.3|7046.9|7049.2|7045.8|0
1630027890000|2021-08-27 01:31:30|7050.3|7046.3|7048.3|7044.3|7050.3|7046.8|7048.2|7044.3|0
1630027900000|2021-08-27 01:31:40|7048.2|7045.4|7047.7|7044.9|7048.7|7045.4|7047.2|7044.3|0
1630027920000|2021-08-27 01:32:00|7047.2|7044.4|7047.8|7043.8|7048.3|7044.4|7047.2|7043.4|1
1630027930000|2021-08-27 01:32:10|7048.3|7044.3|7047.7|7044.9|7048.3|7044.9|7047.7|7044.3|0
1630027940000|2021-08-27 01:32:20|7048.3|7044.3|7047.8|7043.8|7048.3|7044.8|7047.6|7043.8|0
1630027950000|2021-08-27 01:32:30|7048.3|7044.3|7048.3|7044.3|7048.3|7044.3|7048.3|7044.3|0
1630027980000|2021-08-27 01:33:00|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|0
1630027990000|2021-08-27 01:33:10|7047.8|7045|7048.2|7045.4|7048.3|7045.5|7047.8|7045|0
1630028000000|2021-08-27 01:33:20|7048.4|7044.4|7048.4|7044.4|7048.4|7044.4|7048.4|7044.4|0
1630028010000|2021-08-27 01:33:30|7049.3|7045.3|7048.7|7045.9|7049.3|7046.4|7048.2|7044.8|0
1630028020000|2021-08-27 01:33:40|7048.2|7045.4|7048.6|7045.8|7049.3|7045.8|7048.2|7044.8|0
1630028040000|2021-08-27 01:34:00|7047.7|7044.9|7048.3|7044.3|7048.3|7044.9|7047.2|7044.3|0
1630028050000|2021-08-27 01:34:10|7047.2|7044.4|7045.2|7042.4|7047.2|7044.4|7045.2|7042.3|0
1630028070000|2021-08-27 01:34:30|7045.7|7042.9|7047.7|7044.9|7047.7|7044.9|7045.7|7042.8|0
1630028080000|2021-08-27 01:34:40|7048.3|7044.3|7048.2|7045.4|7048.3|7045.4|7047.7|7044.3|0
1630028100000|2021-08-27 01:35:00|7047.7|7044.9|7047.7|7044.9|7047.7|7044.9|7047.2|7044.4|0
1630028110000|2021-08-27 01:35:10|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|7048.2|7045.4|0
1630028120000|2021-08-27 01:35:20|7047.7|7044.9|7048.3|7044.3|7048.3|7045.4|7047.7|7044.3|1
1630028130000|2021-08-27 01:35:30|7047.7|7044.9|7048.7|7044.7|7048.7|7044.9|7047.7|7044.3|0
1630028140000|2021-08-27 01:35:40|7047.7|7044.9|7049.3|7045.3|7049.3|7045.4|7047.7|7044.8|0
1630028150000|2021-08-27 01:35:50|7049.2|7046.4|7050.3|7046.3|7050.3|7046.4|7049.2|7046.3|0
1630028170000|2021-08-27 01:36:10|7050.2|7046.2|7049.3|7045.3|7050.2|7046.2|7049.3|7045.3|0
1630028180000|2021-08-27 01:36:20|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|7048.7|7045.9|0
1630028190000|2021-08-27 01:36:30|7049.2|7046.4|7049.6|7046.8|7049.8|7046.8|7049.2|7045.8|0
1630028200000|2021-08-27 01:36:40|7049.3|7045.3|7049.3|7045.3|7049.3|7045.3|7049.3|7045.3|0
1630028210000|2021-08-27 01:36:50|7048.7|7045.9|7049.8|7045.8|7049.8|7045.9|7048.7|7045.8|0
1630028220000|2021-08-27 01:37:00|7050.3|7046.3|7051.3|7047.3|7051.7|7048.4|7050.3|7046.3|0
1630028230000|2021-08-27 01:37:10|7051.7|7047.7|7051.8|7047.8|7051.8|7048.4|7051.1|7047.7|0
1630028250000|2021-08-27 01:37:30|7052.3|7048.3|7051.7|7048.9|7052.3|7048.9|7051.7|7048.3|0
1630028260000|2021-08-27 01:37:40|7052.3|7049.5|7054.2|7051.4|7055.7|7051.9|7052.3|7049.5|0
1630028270000|2021-08-27 01:37:50|7055.3|7051.3|7055.3|7051.3|7055.3|7051.3|7055.3|7051.3|0
1630028280000|2021-08-27 01:38:00|7053.7|7050.9|7054.2|7051.4|7054.7|7051.4|7053.7|7050.3|0
1630028290000|2021-08-27 01:38:10|7055.3|7051.3|7056.6|7053.8|7057.3|7053.8|7055.3|7051.3|0
1630028300000|2021-08-27 01:38:20|7057.1|7054.3|7056.6|7053.8|7057.1|7054.3|7056.6|7053.8|0
1630028310000|2021-08-27 01:38:30|7056.3|7052.3|7055.7|7052.9|7056.3|7052.9|7055.2|7051.8|0
1630028320000|2021-08-27 01:38:40|7057.3|7053.3|7059.3|7055.3|7059.3|7055.8|7057.2|7053.3|0
1630028330000|2021-08-27 01:38:50|7060.3|7056.3|7060.2|7056.2|7060.3|7056.3|7060.2|7056.2|0
1630028340000|2021-08-27 01:39:00|7059.3|7055.3|7059.7|7055.7|7059.7|7056.4|7058.7|7055.3|0
1630028350000|2021-08-27 01:39:10|7059.3|7055.3|7059.3|7055.3|7059.3|7055.3|7059.3|7055.3|0
1630028360000|2021-08-27 01:39:20|7058.7|7055.9|7063.8|7059.8|7063.8|7060.5|7058.7|7055.9|53
1630028370000|2021-08-27 01:39:30|7063.4|7059.4|7063.3|7060.5|7064.9|7061.5|7062.8|7059.4|0
1630028380000|2021-08-27 01:39:40|7063.2|7060.4|7066.4|7062.4|7066.4|7063.5|7062.8|7059.4|4
1630028390000|2021-08-27 01:39:50|7065.7|7062.9|7063.8|7061|7065.9|7062.9|7062.8|7059.4|0
1630028400000|2021-08-27 01:40:00|7064.3|7061.5|7063.7|7060.9|7065.4|7061.5|7063.7|7060.4|0
1630028410000|2021-08-27 01:40:10|7064.2|7061.4|7063.8|7061|7065.4|7061.9|7063.8|7060.4|0
1630028420000|2021-08-27 01:40:20|7064.8|7060.8|7065.4|7061.4|7065.4|7062.4|7063.7|7060.8|0
1630028430000|2021-08-27 01:40:30|7065.3|7062.5|7064.3|7061.5|7065.4|7062.5|7064.3|7060.4|0
1630028440000|2021-08-27 01:40:40|7064.8|7062|7064.8|7062|7065.3|7062.5|7064.7|7061.9|3
1630028450000|2021-08-27 01:40:50|7066.4|7062.4|7067.4|7063.4|7067.7|7064.9|7066.2|7062.4|1
1630028460000|2021-08-27 01:41:00|7068.4|7064.4|7066.3|7063.5|7068.4|7065|7066.3|7062.4|0
1630028470000|2021-08-27 01:41:10|7066.4|7062.4|7066.8|7062.8|7066.8|7063|7065.8|7062.4|0
1630028480000|2021-08-27 01:41:20|7065.8|7063|7065.7|7062.9|7066.8|7063.5|7065.7|7062.4|0
1630028490000|2021-08-27 01:41:30|7065.3|7062.5|7065.3|7061.3|7065.3|7062.5|7064.7|7061.3|0
1630028500000|2021-08-27 01:41:40|7064.3|7061.5|7065.8|7061.8|7065.8|7062.5|7064.3|7061.4|0
1630028510000|2021-08-27 01:41:50|7064.8|7062|7064.7|7061.9|7065.8|7062.5|7064.7|7061.8|0
1630028520000|2021-08-27 01:42:00|7064.3|7061.5|7066.4|7062.4|7067.9|7064.5|7064.3|7061.4|0
1630028530000|2021-08-27 01:42:10|7065.8|7063|7067.4|7063.4|7067.8|7064.5|7065.8|7063|0
1630028540000|2021-08-27 01:42:20|7066.7|7063.9|7066.4|7062.4|7066.7|7063.9|7065.8|7062.4|0
1630028550000|2021-08-27 01:42:30|7065.8|7063|7066.3|7063.5|7067.4|7063.9|7065.8|7063|0
1630028560000|2021-08-27 01:42:40|7066.9|7062.9|7066.9|7062.9|7067.4|7064|7066.3|7062.9|0
1630028570000|2021-08-27 01:42:50|7066.2|7063.4|7066.9|7062.9|7066.9|7063.4|7066.2|7062.9|0
1630028580000|2021-08-27 01:43:00|7067.3|7063.3|7068.3|7064.3|7068.3|7064.5|7067.2|7063.3|0
1630028590000|2021-08-27 01:43:10|7068.4|7064.4|7069.3|7065.3|7070.3|7066.9|7068.4|7064.4|0
1630028610000|2021-08-27 01:43:30|7068.3|7064.3|7067.3|7063.3|7068.3|7064.9|7067.3|7063.3|0
1630028620000|2021-08-27 01:43:40|7066.8|7064|7066.8|7064|7066.8|7064|7066.8|7064|0
1630028630000|2021-08-27 01:43:50|7067.9|7063.9|7069.2|7066.4|7069.8|7066.4|7067.8|7063.9|0
1630028640000|2021-08-27 01:44:00|7070.3|7066.3|7068.8|7064.8|7070.3|7066.9|7067.7|7064.3|0
1630028650000|2021-08-27 01:44:10|7068.3|7064.3|7068.8|7064.8|7069.7|7066.9|7068.2|7064.3|12
1630028670000|2021-08-27 01:44:30|7068.3|7064.3|7068.3|7064.3|7068.3|7064.3|7068.3|7064.3|0
1630028680000|2021-08-27 01:44:40|7067.2|7064.4|7067.3|7063.3|7067.3|7064.4|7065.8|7062.3|0
1630028690000|2021-08-27 01:44:50|7066.8|7064|7067.3|7063.3|7067.8|7065|7066.8|7063.3|0
1630028700000|2021-08-27 01:45:00|7067.2|7064.4|7069.2|7066.4|7070.2|7067.4|7067.2|7063.9|1
1630028710000|2021-08-27 01:45:10|7069.7|7066.9|7069.8|7065.8|7069.8|7066.9|7069.7|7065.8|0
1630028720000|2021-08-27 01:45:20|7068.7|7065.9|7069.3|7065.3|7069.3|7066.4|7068.7|7065.3|0
1630028730000|2021-08-27 01:45:30|7068.2|7065.4|7068.3|7064.3|7069.3|7065.9|7068.2|7064.3|0
1630028740000|2021-08-27 01:45:40|7067.7|7064.9|7066.2|7063.4|7067.8|7064.9|7066.2|7063.4|0
1630028750000|2021-08-27 01:45:50|7066.9|7062.9|7066.2|7063.4|7068.3|7064.9|7066.2|7062.9|0
1630028760000|2021-08-27 01:46:00|7067.3|7063.3|7066.2|7063.4|7067.3|7063.9|7066.2|7062.3|0
1630028770000|2021-08-27 01:46:10|7066.8|7062.8|7065.7|7062.9|7069.3|7062.9|7065.7|7059.3|0
1630028780000|2021-08-27 01:46:20|7065.8|7061.8|7065.3|7061.3|7065.8|7062.4|7065.2|7061.3|0
1630028790000|2021-08-27 01:46:30|7064.8|7062|7064.3|7060.3|7065.3|7062|7064.3|7060.3|0
1630028800000|2021-08-27 01:46:40|7064.2|7061.4|7064.3|7060.3|7064.8|7061.4|7064.2|7060.3|0
1630028810000|2021-08-27 01:46:50|7063.3|7059.3|7063.3|7059.3|7063.3|7060.4|7063.2|7059.3|0
1630028820000|2021-08-27 01:47:00|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|7062.2|7059.4|0
1630028830000|2021-08-27 01:47:10|7062.9|7058.9|7063.3|7059.3|7063.3|7059.3|7062.9|7058.9|0
1630028850000|2021-08-27 01:47:30|7062.8|7060|7062.8|7060|7062.8|7060|7062.8|7060|0
1630028860000|2021-08-27 01:47:40|7063.3|7059.3|7063.3|7059.3|7063.3|7059.3|7063.3|7059.3|0
1630028870000|2021-08-27 01:47:50|7062.3|7058.3|7063.3|7059.3|7063.3|7059.4|7062.2|7058.3|0
1630028890000|2021-08-27 01:48:10|7062.8|7060|7062.8|7060|7062.8|7060|7062.8|7060|0
1630028900000|2021-08-27 01:48:20|7064.2|7061.4|7063.3|7059.3|7064.3|7061.4|7063.3|7059.3|0
1630028910000|2021-08-27 01:48:30|7062.8|7060|7064.3|7060.3|7064.3|7060.4|7062.8|7060|0
1630028930000|2021-08-27 01:48:50|7064.2|7060.2|7063.3|7059.3|7064.2|7060.2|7063.3|7059.3|0
1630028970000|2021-08-27 01:49:30|7063.2|7060.4|7063.3|7059.3|7063.8|7060.4|7063.2|7059.3|0
1630028980000|2021-08-27 01:49:40|7061.8|7059|7062.3|7058.3|7062.3|7059|7061.8|7058.3|0
1630029010000|2021-08-27 01:50:10|7062.2|7059.4|7063.4|7059.4|7063.4|7060|7062.2|7058.3|0
1630029020000|2021-08-27 01:50:20|7063.8|7061|7064.3|7060.3|7064.3|7061|7063.7|7060.3|1
1630029030000|2021-08-27 01:50:30|7063.8|7061|7063.8|7061|7064.3|7061|7063.8|7060.3|0
1630029040000|2021-08-27 01:50:40|7064.2|7061.4|7065.8|7063|7066.3|7063|7064.2|7061.4|0
1630029050000|2021-08-27 01:50:50|7066.3|7062.3|7065.3|7061.3|7068.8|7063.4|7064.8|7058.8|0
1630029080000|2021-08-27 01:51:20|7065.2|7061.2|7062.8|7060|7065.2|7061.2|7062.7|7059.9|0
1630029090000|2021-08-27 01:51:30|7063.2|7060.4|7064.2|7061.4|7064.2|7061.4|7063.2|7060.4|0
1630029100000|2021-08-27 01:51:40|7064.1|7061.3|7062.7|7059.9|7064.1|7061.3|7062.7|7059.9|0
1630029110000|2021-08-27 01:51:50|7062.8|7060|7063.3|7059.3|7063.3|7060|7062.8|7059.3|0
1630029120000|2021-08-27 01:52:00|7062.8|7060|7062.8|7060|7062.8|7060|7062.8|7060|0
1630029130000|2021-08-27 01:52:10|7063.9|7059.9|7064.3|7060.3|7064.3|7060.3|7063.9|7059.9|0
1630029140000|2021-08-27 01:52:20|7063.2|7060.4|7063.9|7059.9|7063.9|7060.4|7063.2|7059.9|0
1630029150000|2021-08-27 01:52:30|7064.3|7060.3|7064.3|7060.3|7064.3|7060.3|7064.3|7060.3|0
1630029160000|2021-08-27 01:52:40|7063.8|7061|7065.3|7061.3|7065.3|7061.3|7063.8|7061|0
1630029180000|2021-08-27 01:53:00|7064.3|7060.3|7067.3|7063.3|7067.3|7064.4|7064.3|7060.3|0
1630029190000|2021-08-27 01:53:10|7067.2|7064.4|7067.3|7063.3|7067.3|7064.4|7066.2|7063.3|0
1630029200000|2021-08-27 01:53:20|7067.2|7064.4|7067.2|7064.4|7067.9|7064.9|7066.8|7063.3|0
1630029210000|2021-08-27 01:53:30|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|0
1630029220000|2021-08-27 01:53:40|7066.7|7063.9|7066.8|7064|7068.2|7064.9|7066.7|7063.3|0
1630029230000|2021-08-27 01:53:50|7067.6|7064.8|7066.7|7063.9|7067.6|7064.8|7066.7|7063.9|0
1630029240000|2021-08-27 01:54:00|7066.3|7062.3|7065.8|7063|7066.3|7063|7065.8|7062.3|0
1630029250000|2021-08-27 01:54:10|7066.2|7063.4|7065.8|7061.8|7066.2|7063.4|7065.7|7061.8|0
1630029260000|2021-08-27 01:54:20|7065.2|7061.2|7064.3|7060.3|7065.2|7061.2|7064.3|7060.3|0
1630029270000|2021-08-27 01:54:30|7063.8|7061|7065.3|7061.3|7065.8|7062.4|7063.8|7061|0
1630029290000|2021-08-27 01:54:50|7064.3|7060.3|7064.3|7060.3|7064.3|7060.3|7064.3|7060.3|0
1630029300000|2021-08-27 01:55:00|7064.2|7061.4|7065.2|7062.4|7065.3|7062.4|7064.2|7061.3|0
1630029310000|2021-08-27 01:55:10|7066.3|7062.3|7066.3|7062.3|7066.3|7062.3|7066.3|7062.3|0
1630029330000|2021-08-27 01:55:30|7066.7|7063.9|7065.7|7062.9|7066.7|7063.9|7065.7|7062.9|0
1630029340000|2021-08-27 01:55:40|7065.2|7062.4|7065.8|7061.8|7065.8|7062.4|7065.2|7061.8|0
1630029360000|2021-08-27 01:56:00|7065.3|7061.3|7065.3|7061.3|7065.3|7061.3|7065.3|7061.3|0
1630029370000|2021-08-27 01:56:10|7065.7|7062.9|7066.3|7062.3|7066.3|7062.9|7065.7|7062.3|0
1630029380000|2021-08-27 01:56:20|7065.8|7063|7066.8|7062.8|7066.8|7063.4|7065.8|7062.3|0
1630029390000|2021-08-27 01:56:30|7066.3|7062.3|7067.3|7063.3|7067.3|7063.3|7065.8|7062.3|0
1630029400000|2021-08-27 01:56:40|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|7066.7|7063.9|0
1630029410000|2021-08-27 01:56:50|7067.3|7063.3|7067.3|7063.3|7067.3|7064|7066.8|7063.3|0
1630029420000|2021-08-27 01:57:00|7066.7|7063.9|7068.3|7064.3|7068.3|7064.3|7066.7|7063.3|0
1630029430000|2021-08-27 01:57:10|7067.8|7065|7067.3|7063.3|7068.8|7065|7066.8|7063.3|0
1630029450000|2021-08-27 01:57:30|7067.2|7063.2|7065.8|7061.8|7067.2|7063.2|7065.2|7061.8|0
1630029460000|2021-08-27 01:57:40|7065.3|7061.3|7066.7|7063.9|7066.7|7063.9|7065.3|7061.3|7
1630029470000|2021-08-27 01:57:50|7066.8|7064|7067.8|7063.8|7067.8|7064.4|7066.8|7063.8|1
1630029480000|2021-08-27 01:58:00|7067.3|7063.3|7066.8|7062.8|7067.3|7063.4|7066.2|7062.8|0
1630029490000|2021-08-27 01:58:10|7065.7|7062.9|7065.7|7062.9|7066.3|7062.9|7065.7|7061.9|0
1630029500000|2021-08-27 01:58:20|7067.7|7064.9|7067.3|7063.3|7067.8|7064.9|7067.2|7063.3|1
1630029510000|2021-08-27 01:58:30|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|7066.2|7063.4|0
1630029530000|2021-08-27 01:58:50|7066.8|7062.8|7064.8|7060.8|7066.8|7062.9|7063.7|7060.3|2
1630029540000|2021-08-27 01:59:00|7064.3|7060.3|7064.9|7060.9|7064.9|7061|7063.7|7059.9|0
1630029550000|2021-08-27 01:59:10|7065.3|7061.3|7065.8|7063|7067.3|7063.9|7065.3|7061.3|7
1630029560000|2021-08-27 01:59:20|7066.1|7063.3|7064.7|7061.9|7066.1|7063.3|7064.7|7061.3|0
1630029570000|2021-08-27 01:59:30|7065.2|7061.2|7065.2|7061.2|7065.2|7061.2|7065.2|7061.2|0
1630029580000|2021-08-27 01:59:40|7063.8|7061|7065.3|7061.3|7065.3|7061.3|7063.8|7060.8|0
1630029590000|2021-08-27 01:59:50|7066.3|7062.3|7065.8|7061.8|7066.3|7062.9|7065.7|7061.8|0
1630029600000|2021-08-27 02:00:00|7066.3|7062.3|7068.3|7064.3|7068.3|7065.4|7065.8|7062.3|0
1630029610000|2021-08-27 02:00:10|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|7067.7|7064.9|0
1630029620000|2021-08-27 02:00:20|7068.3|7064.3|7068.3|7064.3|7068.3|7064.3|7068.3|7064.3|0
1630029630000|2021-08-27 02:00:30|7067.3|7063.3|7067.3|7063.3|7067.3|7063.3|7067.3|7063.3|0
1630029660000|2021-08-27 02:01:00|7066.7|7063.9|7065.8|7061.8|7066.7|7063.9|7065.7|7061.8|0
1630029670000|2021-08-27 02:01:10|7065.3|7061.3|7064.8|7062|7065.3|7062|7064.8|7061.3|0
1630029680000|2021-08-27 02:01:20|7065.3|7061.3|7064.8|7062|7065.3|7062|7064.8|7061.3|0
1630029690000|2021-08-27 02:01:30|7065.2|7062.4|7067.3|7063.3|7067.3|7064|7065.2|7062.4|2
1630029700000|2021-08-27 02:01:40|7066.2|7063.4|7067.3|7063.3|7067.3|7063.4|7065.8|7062.3|0
1630029710000|2021-08-27 02:01:50|7066.8|7064|7068.8|7064.8|7068.8|7064.8|7066.8|7064|0
1630029720000|2021-08-27 02:02:00|7068.3|7064.3|7067.3|7063.3|7068.3|7064.3|7066.2|7063.3|6
1630029740000|2021-08-27 02:02:20|7067.2|7064.4|7067.9|7063.9|7067.9|7064.4|7067.2|7063.9|0
1630029750000|2021-08-27 02:02:30|7068.3|7064.3|7066.9|7062.9|7068.3|7064.9|7066.2|7062.9|0
1630029760000|2021-08-27 02:02:40|7066.7|7063.9|7066.9|7062.9|7067.3|7063.9|7066.2|7062.9|0
1630029770000|2021-08-27 02:02:50|7066.7|7063.9|7066.9|7062.9|7067.3|7063.9|7066.2|7062.9|0
1630029780000|2021-08-27 02:03:00|7067.3|7063.3|7068.2|7065.4|7068.3|7065.4|7066.2|7062.9|0
1630029790000|2021-08-27 02:03:10|7068.8|7064.8|7068.3|7064.3|7068.8|7064.8|7068.3|7064.3|0
1630029800000|2021-08-27 02:03:20|7067.8|7065|7071.3|7067.3|7071.3|7068.4|7067.8|7064.9|0
1630029810000|2021-08-27 02:03:30|7070.8|7068|7070.8|7068|7070.8|7068|7070.8|7068|0
1630029820000|2021-08-27 02:03:40|7071.8|7067.8|7070.7|7067.9|7071.8|7068|7070.2|7066.9|0
1630029830000|2021-08-27 02:03:50|7070.9|7066.9|7070.2|7067.4|7070.9|7067.4|7069.7|7066.3|0
1630029840000|2021-08-27 02:04:00|7073.6|7063.6|7070.3|7066.3|7073.6|7066.9|7069.2|7063.6|2
1630029870000|2021-08-27 02:04:30|7071.7|7068.9|7073.8|7069.8|7073.8|7070.4|7071.7|7068.9|7
1630029880000|2021-08-27 02:04:40|7072.7|7069.9|7072.7|7069.9|7073.3|7069.9|7072.7|7068.9|0
1630029890000|2021-08-27 02:04:50|7073.3|7069.3|7073.3|7069.3|7073.9|7070.4|7073.2|7069.3|0
1630029900000|2021-08-27 02:05:00|7072.8|7070|7072.7|7069.9|7073.2|7070.4|7072.7|7069.9|0
1630029910000|2021-08-27 02:05:10|7073.3|7069.3|7072.3|7068.3|7073.3|7069.9|7071.7|7068.3|0
1630029920000|2021-08-27 02:05:20|7071.7|7068.9|7072.3|7068.3|7072.3|7069.4|7071.7|7068.3|0
1630029930000|2021-08-27 02:05:30|7072.2|7069.4|7073.2|7070.4|7073.2|7070.4|7072.2|7069.4|0
1630029940000|2021-08-27 02:05:40|7073.3|7069.3|7072.2|7069.4|7073.3|7069.9|7071.7|7068.3|1
1630029950000|2021-08-27 02:05:50|7072.8|7068.8|7072.2|7069.4|7073.8|7070.4|7072.2|7068.8|0
1630029960000|2021-08-27 02:06:00|7073.3|7069.3|7073.3|7069.3|7073.3|7069.9|7072.7|7068.8|0
1630029970000|2021-08-27 02:06:10|7072.7|7069.9|7071.7|7068.9|7072.8|7069.9|7071.7|7068.3|0
1630030020000|2021-08-27 02:07:00|7072.3|7068.3|7071.3|7067.3|7072.3|7068.9|7071.2|7067.3|0
1630030030000|2021-08-27 02:07:10|7070.7|7067.9|7075.2|7072.4|7075.2|7072.4|7070.7|7067.9|2
1630030040000|2021-08-27 02:07:20|7075.1|7072.3|7074.7|7071.9|7075.1|7072.3|7074.7|7070.8|2
1630030050000|2021-08-27 02:07:30|7074.2|7071.4|7073.7|7070.9|7075.2|7071.9|7073.7|7070.2|4
1630030060000|2021-08-27 02:07:40|7074.2|7070.2|7075.2|7071.2|7078.3|7071.3|7073.8|7068.3|1
1630030070000|2021-08-27 02:07:50|7074.7|7071.9|7076.3|7072.3|7076.8|7073.9|7074.7|7071.9|2
1630030080000|2021-08-27 02:08:00|7075.7|7072.9|7075.2|7072.4|7075.7|7072.9|7075.2|7072.4|0
1630030090000|2021-08-27 02:08:10|7076.3|7072.3|7076.3|7072.3|7076.3|7072.3|7076.3|7072.3|0
1630030110000|2021-08-27 02:08:30|7077.3|7073.3|7076.7|7073.9|7077.3|7074.4|7076.7|7073.3|2
1630030120000|2021-08-27 02:08:40|7076.3|7072.3|7076.3|7072.3|7076.3|7072.9|7075.7|7072.3|0
1630030130000|2021-08-27 02:08:50|7075.7|7072.9|7076.8|7072.8|7076.8|7073.4|7074.7|7071.3|0
1630030140000|2021-08-27 02:09:00|7076.3|7072.3|7076.3|7072.3|7076.8|7073.4|7075.7|7072.3|0
1630030150000|2021-08-27 02:09:10|7075.7|7072.9|7076.3|7072.3|7076.3|7073.4|7075.7|7072.3|0
1630030160000|2021-08-27 02:09:20|7075.7|7072.9|7076.3|7072.3|7076.3|7072.9|7075.7|7072.3|0
1630030170000|2021-08-27 02:09:30|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|7076.2|7073.4|0
1630030180000|2021-08-27 02:09:40|7077.2|7074.4|7077.3|7073.3|7078.3|7074.4|7076.7|7073.3|0
1630030190000|2021-08-27 02:09:50|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|7076.7|7073.9|0
1630030200000|2021-08-27 02:10:00|7077.3|7073.3|7077.3|7073.3|7077.3|7073.9|7076.7|7073.3|1
1630030210000|2021-08-27 02:10:10|7076.7|7073.9|7077.3|7073.3|7077.3|7073.9|7076.7|7073.3|0
1630030220000|2021-08-27 02:10:20|7076.6|7073.8|7076.3|7072.3|7077.3|7073.8|7076.2|7072.3|0
1630030230000|2021-08-27 02:10:30|7075.7|7072.9|7075.2|7072.4|7075.7|7072.9|7075.2|7072.4|0
1630030240000|2021-08-27 02:10:40|7076.3|7072.3|7076.3|7072.3|7076.3|7073.4|7076.2|7072.3|0
1630030250000|2021-08-27 02:10:50|7076.2|7073.4|7076.1|7073.3|7076.2|7073.4|7076.1|7073.3|0
1630030260000|2021-08-27 02:11:00|7076.2|7073.4|7076.1|7073.3|7076.2|7073.4|7076.1|7073.3|1
1630030270000|2021-08-27 02:11:10|7076.2|7073.4|7076.2|7073.4|7077.7|7074.4|7076.2|7073.4|0
1630030290000|2021-08-27 02:11:30|7076.1|7073.3|7077.2|7074.4|7077.2|7074.4|7075.2|7072.4|2
1630030300000|2021-08-27 02:11:40|7077.1|7074.3|7077.2|7074.4|7077.2|7074.4|7077.1|7074.3|0
1630030310000|2021-08-27 02:11:50|7077.3|7073.3|7078.8|7074.8|7078.8|7075.4|7077.2|7073.3|2
1630030320000|2021-08-27 02:12:00|7078.3|7074.3|7079.3|7075.3|7079.3|7076.4|7077.7|7074.3|7
1630030330000|2021-08-27 02:12:10|7078.6|7075.8|7078.3|7074.3|7078.6|7075.8|7077.7|7074.3|0
1630030340000|2021-08-27 02:12:20|7076.7|7073.9|7077.3|7073.3|7077.3|7073.9|7076.7|7073.3|0
1630030350000|2021-08-27 02:12:30|7077.2|7074.4|7077.7|7073.7|7077.7|7074.4|7077.2|7073.7|0
1630030360000|2021-08-27 02:12:40|7077.3|7073.3|7077.3|7073.3|7077.3|7073.8|7076.6|7073.3|2
1630030370000|2021-08-27 02:12:50|7076.6|7073.8|7076.3|7072.3|7077.3|7073.8|7076.3|7072.3|1
1630030380000|2021-08-27 02:13:00|7075.6|7072.8|7075.1|7072.3|7075.6|7072.8|7075.1|7072.3|0
1630030390000|2021-08-27 02:13:10|7076.2|7073.4|7075.7|7072.9|7076.2|7073.4|7075.7|7072.9|3
1630030440000|2021-08-27 02:14:00|7076.3|7073.5|7077.3|7073.3|7077.7|7074.4|7076.3|7073.3|3
1630030450000|2021-08-27 02:14:10|7076.6|7073.8|7076.6|7073.8|7077.3|7073.8|7075.7|7072.9|0
1630030460000|2021-08-27 02:14:20|7077.3|7073.3|7077.7|7074.9|7078.4|7074.9|7076.7|7073.3|28
1630030480000|2021-08-27 02:14:40|7077.3|7074.5|7077.9|7073.9|7077.9|7074.5|7077.3|7073.4|2
1630030490000|2021-08-27 02:14:50|7077.3|7074.5|7078.4|7074.4|7078.4|7074.9|7077.3|7074.4|6
1630030520000|2021-08-27 02:15:20|7077.7|7074.9|7077.4|7073.4|7077.7|7074.9|7077.4|7073.4|0
1630030530000|2021-08-27 02:15:30|7076.7|7073.9|7075.2|7072.4|7076.8|7073.9|7075.2|7072.4|0
1630030540000|2021-08-27 02:15:40|7075.3|7072.5|7075.7|7072.9|7075.7|7072.9|7075.3|7072.5|0
1630030560000|2021-08-27 02:16:00|7075.3|7072.5|7076.8|7074|7076.8|7074|7075.3|7072.5|1
1630030570000|2021-08-27 02:16:10|7077.8|7073.8|7077.5|7074.7|7077.9|7074.7|7076.3|7072.8|19
1630030580000|2021-08-27 02:16:20|7078.9|7074.9|7078.4|7075.6|7078.9|7075.6|7078.4|7074.9|0
1630030590000|2021-08-27 02:16:30|7079|7075|7079|7075|7079|7075|7079|7075|0
1630030600000|2021-08-27 02:16:40|7079.5|7075.5|7079.5|7075.5|7079.5|7075.5|7079.5|7075.5|0
1630030610000|2021-08-27 02:16:50|7078.4|7075.6|7077.8|7075|7078.5|7075.6|7077.8|7074.5|0
1630030620000|2021-08-27 02:17:00|7078.5|7074.5|7077.9|7075.1|7078.5|7075.1|7077.9|7074.5|0
1630030630000|2021-08-27 02:17:10|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|0
1630030640000|2021-08-27 02:17:20|7078.9|7074.9|7078.9|7074.9|7078.9|7074.9|7078.9|7074.9|0
1630030650000|2021-08-27 02:17:30|7078.4|7075.6|7078.9|7074.9|7078.9|7075.6|7078.4|7074.9|0
1630030660000|2021-08-27 02:17:40|7078.3|7075.5|7076.4|7072.4|7078.3|7075.5|7075.8|7072.4|0
1630030680000|2021-08-27 02:18:00|7075.5|7071.5|7074.8|7072|7075.5|7072|7074.4|7071.5|0
1630030690000|2021-08-27 02:18:10|7073.9|7071.1|7075.9|7073.1|7075.9|7073.1|7073.9|7071.1|1
1630030700000|2021-08-27 02:18:20|7075.8|7073|7075.5|7071.5|7075.8|7073|7074.9|7071.5|0
1630030710000|2021-08-27 02:18:30|7074.9|7072.1|7075.4|7072.6|7075.4|7072.6|7074.9|7072.1|0
1630030720000|2021-08-27 02:18:40|7074.9|7072.1|7075.5|7071.5|7075.5|7072.1|7074.9|7071.5|0
1630030780000|2021-08-27 02:19:40|7075|7072.2|7077.5|7073.5|7077.5|7073.5|7075|7072.2|0
1630030800000|2021-08-27 02:20:00|7076.8|7074|7076.8|7074|7076.8|7074|7076.8|7074|0
1630030810000|2021-08-27 02:20:10|7076.5|7072.5|7074.8|7072|7076.5|7073|7074.8|7071.5|0
1630030820000|2021-08-27 02:20:20|7075.4|7072.6|7076.4|7073.6|7076.4|7073.6|7075.4|7072.6|0
1630030830000|2021-08-27 02:20:30|7076.5|7072.5|7075.9|7073.1|7076.5|7073.6|7075.9|7072.5|0
1630030840000|2021-08-27 02:20:40|7076.5|7072.5|7076.5|7072.5|7076.5|7072.5|7076.5|7072.5|0
1630030850000|2021-08-27 02:20:50|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|7075.9|7073.1|0
1630030870000|2021-08-27 02:21:10|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|0
1630030880000|2021-08-27 02:21:20|7077.5|7073.5|7077.5|7073.5|7077.5|7073.5|7077.5|7073.5|0
1630030890000|2021-08-27 02:21:30|7077.4|7074.6|7077.9|7075.1|7078.5|7075.1|7077.4|7074.5|0
1630030900000|2021-08-27 02:21:40|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|7078.4|7075.6|0
1630030910000|2021-08-27 02:21:50|7079|7075|7079|7075|7079|7075|7079|7075|0
1630030920000|2021-08-27 02:22:00|7079.5|7075.5|7079.5|7075.5|7079.5|7075.5|7079.5|7075.5|0
1630030930000|2021-08-27 02:22:10|7079.4|7075.4|7079.4|7075.4|7079.4|7075.4|7079.4|7075.4|0
1630030940000|2021-08-27 02:22:20|7078.8|7076|7078.8|7076|7078.8|7076|7078.8|7076|0
1630030950000|2021-08-27 02:22:30|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|0
1630030960000|2021-08-27 02:22:40|7077.3|7074.5|7077.3|7074.5|7077.3|7074.5|7077.3|7074.5|1
1630030970000|2021-08-27 02:22:50|7078|7074|7077.9|7075.1|7078|7075.1|7077.9|7074|0
1630030980000|2021-08-27 02:23:00|7078.4|7074.4|7077.9|7075.1|7078.4|7075.1|7077.9|7074.4|0
1630030990000|2021-08-27 02:23:10|7077.8|7075|7077.8|7075|7077.8|7075|7077.8|7075|0
1630031000000|2021-08-27 02:23:20|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|0
1630031010000|2021-08-27 02:23:30|7077.3|7074.5|7078.3|7075.5|7078.4|7075.5|7077.3|7074|1
1630031040000|2021-08-27 02:24:00|7079.4|7075.4|7079.4|7075.4|7079.4|7075.4|7079.4|7075.4|0
1630031050000|2021-08-27 02:24:10|7078.9|7076.1|7079.4|7075.4|7079.9|7076.1|7078.9|7075.4|0
1630031130000|2021-08-27 02:25:30|7078.9|7076.1|7079.9|7075.9|7079.9|7076.1|7078.9|7075.9|0
1630031140000|2021-08-27 02:25:40|7078.9|7076.1|7079.4|7075.4|7079.4|7076.1|7078.9|7075.4|0
1630031150000|2021-08-27 02:25:50|7078.9|7076.1|7079.8|7077|7079.8|7077|7078.9|7076.1|0
1630031160000|2021-08-27 02:26:00|7080.3|7077.5|7081.3|7078.5|7081.3|7078.5|7080.3|7077.5|1
1630031200000|2021-08-27 02:26:40|7081.4|7078.6|7081.3|7078.5|7081.4|7078.6|7080.3|7077.4|0
1630031230000|2021-08-27 02:27:10|7081.8|7079|7081.8|7079|7081.8|7079|7081.8|7079|0
1630031240000|2021-08-27 02:27:20|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|7082.3|7079.5|0
1630031250000|2021-08-27 02:27:30|7081.8|7079|7081.8|7079|7081.8|7079|7081.8|7079|0
1630031280000|2021-08-27 02:28:00|7081.4|7077.4|7081.4|7077.4|7081.4|7077.4|7081.4|7077.4|0
1630031290000|2021-08-27 02:28:10|7080.3|7077.5|7078.2|7075.4|7080.4|7077.5|7078.2|7075|68
1630031300000|2021-08-27 02:28:20|7078.1|7075.3|7077.6|7074.8|7078.1|7075.3|7076.2|7073.3|45
1630031310000|2021-08-27 02:28:30|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|0
1630031320000|2021-08-27 02:28:40|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|7077.6|7074.8|0
1630031340000|2021-08-27 02:29:00|7077.2|7074.4|7077.7|7074.9|7077.7|7074.9|7077.2|7074.4|0
1630031350000|2021-08-27 02:29:10|7078.1|7075.3|7078.6|7075.8|7078.6|7075.8|7078.1|7075.3|3
1630031360000|2021-08-27 02:29:20|7078.2|7075.4|7078.6|7075.8|7079.1|7076.3|7078.2|7075.4|0
1630031370000|2021-08-27 02:29:30|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|7079.1|7076.3|0
1630031380000|2021-08-27 02:29:40|7079.6|7076.8|7079.7|7076.9|7080.3|7076.9|7079.6|7076.3|2
1630031390000|2021-08-27 02:29:50|7080.3|7076.3|7080.6|7077.8|7081.3|7077.8|7079.7|7076.3|0
1630031400000|2021-08-27 02:30:00|7080.2|7077.4|7080.7|7076.7|7081.3|7077.8|7080.2|7076.7|0
1630031410000|2021-08-27 02:30:10|7080.3|7076.3|7080.3|7076.3|7080.3|7076.3|7080.3|7076.3|0
1630031420000|2021-08-27 02:30:20|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|0
1630031430000|2021-08-27 02:30:30|7080.2|7077.4|7081.7|7078.9|7081.7|7078.9|7080.2|7076.3|0
1630031440000|2021-08-27 02:30:40|7082.8|7078.8|7082.7|7079.9|7083.3|7079.9|7082.7|7078.8|0
1630031450000|2021-08-27 02:30:50|||||||||2
1630031460000|2021-08-27 02:31:00|7083.2|7080.4|7083.2|7080.4|7084.3|7080.9|7083.2|7080.3|2
1630031470000|2021-08-27 02:31:10|7084.3|7080.3|7083.2|7080.4|7084.3|7080.9|7083.2|7079.8|0
1630031480000|2021-08-27 02:31:20|7083.3|7079.3|7083.3|7079.3|7083.3|7079.4|7082.2|7079.3|0
1630031490000|2021-08-27 02:31:30|7082.7|7079.9|7083.7|7079.7|7083.7|7079.9|7082.7|7079.7|0
1630031500000|2021-08-27 02:31:40|7082.2|7079.4|7080.2|7077.4|7082.2|7079.4|7080.2|7077.3|0
1630031510000|2021-08-27 02:31:50|7079.2|7076.4|7079.7|7076.9|7080.3|7076.9|7078.6|7074.8|0
1630031520000|2021-08-27 02:32:00|7080.3|7076.3|7080.2|7077.4|7080.3|7077.4|7080.2|7076.3|0
1630031530000|2021-08-27 02:32:10|7081.3|7077.3|7080.2|7077.4|7081.3|7077.4|7080.2|7077.3|0
1630031540000|2021-08-27 02:32:20|7080.8|7076.8|7080.6|7077.8|7081.3|7078.4|7080.6|7076.8|0
1630031550000|2021-08-27 02:32:30|7080.2|7077.4|7080.2|7077.4|7081.3|7078.4|7080.2|7077.3|0
1630031560000|2021-08-27 02:32:40|7081.3|7077.3|7080.7|7076.7|7081.3|7077.8|7080.6|7076.7|0
1630031570000|2021-08-27 02:32:50|7079.7|7076.9|7081.2|7077.2|7081.2|7077.9|7079.7|7076.9|0
1630031580000|2021-08-27 02:33:00|7081.1|7078.3|7079.7|7076.9|7081.7|7078.3|7079.7|7076.2|0
1630031590000|2021-08-27 02:33:10|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|7080.1|7077.3|0
1630031610000|2021-08-27 02:33:30|7080.8|7076.8|7080.7|7077.9|7081.7|7078.3|7080.7|7076.8|1
1630031620000|2021-08-27 02:33:40|7082.1|7079.3|7083.2|7079.2|7083.2|7079.8|7081.1|7077.8|2
1630031630000|2021-08-27 02:33:50|7082.1|7079.3|7083.2|7079.2|7083.2|7079.3|7082.1|7079.2|2
1630031640000|2021-08-27 02:34:00|7082.1|7079.3|7083.1|7080.3|7083.2|7080.3|7082.1|7079.2|4
1630031650000|2021-08-27 02:34:10|7083.2|7080.4|7083.7|7080.9|7083.7|7080.9|7083.1|7080.3|1
1630031660000|2021-08-27 02:34:20|7084.7|7080.7|7084.7|7080.7|7085.1|7082.3|7083.1|7080.2|6
1630031670000|2021-08-27 02:34:30|7084.2|7080.2|7085.2|7081.2|7085.2|7081.9|7083.7|7080.2|6
1630031680000|2021-08-27 02:34:40|7084.7|7081.9|7085.7|7082.9|7086.2|7082.9|7084.7|7081.9|2
1630031690000|2021-08-27 02:34:50|7086.2|7082.2|7085.7|7082.9|7086.2|7082.9|7085.1|7082.2|0
1630031700000|2021-08-27 02:35:00|7085.1|7082.3|7085.2|7082.4|7085.7|7082.9|7085.1|7081.2|5
1630031710000|2021-08-27 02:35:10|7085.1|7082.3|7085.7|7082.9|7085.7|7082.9|7084.7|7081.2|2
1630031720000|2021-08-27 02:35:20|7086.2|7082.2|7085.2|7081.2|7086.2|7082.8|7085.2|7081.2|2
1630031730000|2021-08-27 02:35:30|7084.1|7081.3|7083.2|7080.4|7084.1|7081.3|7083.1|7080.3|0
1630031740000|2021-08-27 02:35:40|7084.2|7080.2|7083.2|7079.2|7084.3|7080.9|7083.1|7079.2|1
1630031750000|2021-08-27 02:35:50|7082.6|7079.8|7083.2|7080.4|7083.2|7080.4|7082.1|7079.2|2
1630031760000|2021-08-27 02:36:00|7083.7|7080.9|7083.7|7080.9|7083.7|7080.9|7083.2|7080.4|2
1630031770000|2021-08-27 02:36:10|7085.2|7081.2|7084.7|7080.7|7085.2|7081.3|7084.1|7080.7|0
1630031780000|2021-08-27 02:36:20|7084.6|7081.8|7086.2|7083.4|7086.2|7083.4|7084.1|7081.3|22
1630031800000|2021-08-27 02:36:40|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|7085.7|7082.9|0
1630031810000|2021-08-27 02:36:50|7085.3|7081.3|7084.3|7081.5|7085.3|7082|7084.2|7081.3|0
1630031820000|2021-08-27 02:37:00|7084.8|7082|7083.7|7080.9|7084.8|7082|7083.7|7080.3|0
1630031830000|2021-08-27 02:37:10|7083.2|7080.4|7081.2|7078.4|7083.2|7080.4|7081.2|7078.3|2
1630031840000|2021-08-27 02:37:20|7081.8|7079|7082.3|7078.3|7082.3|7079|7081.8|7078.3|0
1630031850000|2021-08-27 02:37:30|7081.8|7079|7081.8|7079|7081.8|7079|7081.8|7079|0
1630031860000|2021-08-27 02:37:40|7082.2|7079.4|7082.3|7079.5|7082.8|7080|7082.2|7079.4|3
1630031870000|2021-08-27 02:37:50|7082.8|7080|7082.8|7080|7083.3|7080|7082.2|7079.3|1
1630031880000|2021-08-27 02:38:00|7083.3|7079.3|7082.2|7079.4|7083.3|7079.4|7082.2|7079.3|0
1630031890000|2021-08-27 02:38:10|7082.8|7080|7084.3|7080.3|7084.3|7081.4|7082.8|7080|5
1630031900000|2021-08-27 02:38:20|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|7085.2|7082.4|1
1630031910000|2021-08-27 02:38:30|7085.3|7081.3|7085.3|7081.3|7085.3|7081.3|7085.3|7081.3|1
1630031930000|2021-08-27 02:38:50|7085.2|7082.4|7085.2|7082.4|7085.3|7082.5|7085.2|7082.4|0
1630031940000|2021-08-27 02:39:00|7085.3|7082.5|7085.8|7083|7086.3|7083.4|7085.2|7082.3|0
1630031950000|2021-08-27 02:39:10|7086.4|7082.4|7086.2|7083.4|7086.4|7083.4|7085.3|7082.3|0
1630031960000|2021-08-27 02:39:20|7086.3|7082.3|7086.3|7082.3|7086.3|7082.3|7086.3|7082.3|0
1630031970000|2021-08-27 02:39:30|7083.2|7080.4|7083.2|7080.4|7083.3|7080.5|7083.2|7080.4|3
1630031980000|2021-08-27 02:39:40|7083.3|7079.3|7082.8|7080|7083.3|7080|7082.8|7079.3|0
1630031990000|2021-08-27 02:39:50|7083.3|7079.3|7082.3|7079.5|7083.3|7080|7082.2|7079.3|0
1630032000000|2021-08-27 02:40:00|7082.2|7079.4|7080.8|7078|7082.3|7079.4|7080.8|7077.3|0
1630032010000|2021-08-27 02:40:10|7081.3|7077.3|7081.2|7078.4|7081.3|7078.4|7080.8|7077.3|0
1630032030000|2021-08-27 02:40:30|7080.7|7077.9|7080.8|7078|7080.9|7078|7080.7|7076.9|0
1630032040000|2021-08-27 02:40:40|7081.3|7077.3|7080.2|7077.4|7081.3|7078.4|7080.2|7077.3|0
1630032050000|2021-08-27 02:40:50|7080.9|7076.9|7081.3|7077.3|7081.3|7077.3|7080.9|7076.9|0
1630032060000|2021-08-27 02:41:00|7080.7|7077.9|7080.3|7076.3|7080.7|7077.9|7079.8|7076.3|0
1630032070000|2021-08-27 02:41:10|7079.7|7076.9|7079.9|7075.9|7079.9|7076.9|7079.2|7075.9|0
1630032090000|2021-08-27 02:41:30|7080.3|7076.3|7080.3|7076.3|7080.3|7076.3|7080.3|7076.3|0
1630032100000|2021-08-27 02:41:40|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|7079.7|7076.9|0
1630032110000|2021-08-27 02:41:50|7080.3|7076.3|7079.8|7077|7080.3|7077|7079.8|7076.3|0
1630032120000|2021-08-27 02:42:00|7080.2|7077.4|7080.8|7076.8|7080.8|7077.4|7080.2|7076.8|0
1630032130000|2021-08-27 02:42:10|7080.3|7076.3|7079.7|7076.9|7080.3|7076.9|7079.7|7076.3|0
1630032140000|2021-08-27 02:42:20|7079.1|7076.3|7078.3|7074.3|7079.1|7076.3|7078.3|7074.3|0
1630032150000|2021-08-27 02:42:30|7077.7|7074.9|7078.3|7074.3|7078.3|7074.9|7077.2|7073.9|0
1630032160000|2021-08-27 02:42:40|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|7077.7|7074.9|0
1630032170000|2021-08-27 02:42:50|7077.3|7073.3|7076.7|7073.9|7077.3|7073.9|7076.2|7072.9|0
1630032180000|2021-08-27 02:43:00|7076.2|7073.4|7076.3|7073.5|7076.8|7074|7076.2|7073.4|0
1630032190000|2021-08-27 02:43:10|7076.2|7073.4|7075.2|7072.4|7076.8|7073.4|7075.2|7072.3|1
1630032200000|2021-08-27 02:43:20|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|7075.3|7072.5|0
1630032210000|2021-08-27 02:43:30|7075.8|7073|7076.8|7074|7076.8|7074|7075.7|7072.9|9
1630032220000|2021-08-27 02:43:40|7076.4|7073.6|7076.9|7072.9|7076.9|7074|7076.4|7072.9|11
1630032230000|2021-08-27 02:43:50|7076.4|7072.4|7075.9|7071.9|7076.4|7072.4|7075.9|7071.9|1
1630032240000|2021-08-27 02:44:00|7075.4|7071.4|7074.8|7072|7075.4|7072|7074.8|7071.4|0
1630032250000|2021-08-27 02:44:10|7075.8|7073|7075.3|7072.5|7075.8|7073|7075.3|7072.5|24
1630032260000|2021-08-27 02:44:20|7075.8|7073|7075.8|7073|7075.8|7073|7075.8|7073|5
1630032270000|2021-08-27 02:44:30|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|7076.3|7073.5|2
1630032300000|2021-08-27 02:45:00|7075.4|7072.6|7076.5|7073.7|7077|7073.7|7074.9|7071.5|13
1630032310000|2021-08-27 02:45:10|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|0
1630032320000|2021-08-27 02:45:20|7077.6|7073.6|7078|7075.2|7078|7075.2|7077.1|7073.6|10
1630032330000|2021-08-27 02:45:30|7079.6|7075.6|7078|7075.2|7079.6|7076.2|7078|7075.2|1
1630032340000|2021-08-27 02:45:40|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|7078.5|7075.7|0
1630032370000|2021-08-27 02:46:10|7079.4|7076.6|7081.1|7077.1|7081.1|7077.2|7079.4|7076.1|1
1630032380000|2021-08-27 02:46:20|7081.5|7077.5|7081.4|7078.6|7081.5|7078.6|7079.9|7076.5|16
1630032390000|2021-08-27 02:46:30|7082|7078|7082|7078|7082.5|7078.5|7082|7078|0
1630032400000|2021-08-27 02:46:40|7081.5|7078.7|7080.4|7077.6|7081.9|7078.7|7080.4|7077.6|6
1630032410000|2021-08-27 02:46:50|7080.3|7077.5|7080.5|7076.5|7080.9|7077.6|7079.4|7076.5|0
1630032430000|2021-08-27 02:47:10|7079.9|7077.1|7081.4|7078.6|7081.4|7078.6|7079.9|7077.1|1
1630032440000|2021-08-27 02:47:20|7081.9|7077.9|7080.4|7077.6|7081.9|7077.9|7080.4|7077.5|0
1630032450000|2021-08-27 02:47:30|7081.8|7079|7082.5|7079.7|7082.5|7079.7|7081.8|7079|17
1630032460000|2021-08-27 02:47:40|7082|7079.2|7081.6|7077.6|7084.6|7079.2|7080.5|7074.6|12
1630032470000|2021-08-27 02:47:50|7082.1|7078.1|7080.9|7078.1|7085.1|7078.1|7080.9|7074.6|0
1630032490000|2021-08-27 02:48:10|7080.6|7076.6|7080.6|7076.6|7080.6|7076.6|7080.6|7076.6|0
1630032500000|2021-08-27 02:48:20|7079.9|7077.1|7080.6|7076.6|7080.6|7077.1|7079.9|7076.6|0
1630032510000|2021-08-27 02:48:30|7083.7|7073.7|7079.5|7076.7|7084.7|7076.8|7079.5|7073.7|36
1630032520000|2021-08-27 02:48:40|7078.5|7075.7|7076.3|7073.5|7081.5|7075.7|7076.3|7070.4|35
1630032530000|2021-08-27 02:48:50|7076.2|7073.4|7075.3|7072.5|7076.2|7073.4|7075.3|7072.5|0
1630032540000|2021-08-27 02:49:00|7075.8|7073|7076.5|7072.5|7076.5|7073|7075.8|7072.5|27
1630032550000|2021-08-27 02:49:10|7076.9|7072.9|7078.4|7074.4|7080.4|7074.4|7076.3|7070|0
1630032560000|2021-08-27 02:49:20|7077.9|7075.1|7077.8|7075|7078.3|7075.5|7077.8|7075|0
1630032570000|2021-08-27 02:49:30|7078.3|7075.5|7077.3|7074.5|7078.5|7075.6|7077.3|7074.5|24
1630032580000|2021-08-27 02:49:40|7077|7073|7077.5|7073.5|7077.5|7073.5|7077|7073|0
1630032590000|2021-08-27 02:49:50|7076.4|7073.6|7076|7072|7076.9|7073.6|7075.8|7072|0
1630032600000|2021-08-27 02:50:00|7076.5|7072.5|7075.9|7073.1|7076.5|7073.1|7075.9|7072.5|0
1630032610000|2021-08-27 02:50:10|7077|7073|7077.5|7073.5|7078.5|7075|7077|7073|0
1630032630000|2021-08-27 02:50:30|7076.8|7074|7076.8|7074|7076.8|7074|7076.8|7074|0
1630032640000|2021-08-27 02:50:40|7077|7073|7076.4|7073.6|7077.5|7074|7076.4|7073|0
1630032650000|2021-08-27 02:50:50|7076.8|7074|7077.5|7073.5|7077.5|7074|7076.8|7073.5|0
1630032660000|2021-08-27 02:51:00|7076.9|7074.1|7077.4|7074.6|7077.5|7074.6|7076.4|7073.5|0
1630032670000|2021-08-27 02:51:10|7078|7074|7076.4|7073.6|7078.5|7074.6|7076.4|7073.5|0
1630032680000|2021-08-27 02:51:20|7076.5|7073.7|7076.9|7074.1|7076.9|7074.1|7076.5|7073.7|0
1630032690000|2021-08-27 02:51:30|7077.5|7073.5|7077.5|7073.5|7077.5|7074.1|7076.9|7073.5|0
1630032700000|2021-08-27 02:51:40|7077.4|7074.6|7077.5|7073.5|7077.5|7074.6|7076.4|7073|0
1630032710000|2021-08-27 02:51:50|7076.9|7074.1|7077.5|7073.5|7077.5|7074.1|7076.9|7073.5|0
1630032720000|2021-08-27 02:52:00|7076.4|7073.6|7076.4|7073.6|7076.9|7073.6|7076.4|7072.5|0
1630032730000|2021-08-27 02:52:10|7076.9|7074.1|7077.4|7074.6|7078.9|7075.1|7076.9|7074.1|0
1630032740000|2021-08-27 02:52:20|7077.9|7073.9|7078|7074|7078|7074.6|7076.9|7073.5|0
1630032750000|2021-08-27 02:52:30|7078.5|7074.5|7076.9|7074.1|7078.5|7074.6|7076.9|7073.5|0
1630032760000|2021-08-27 02:52:40|7078.1|7076.1|7079.9|7077.1|7079.9|7077.1|7078.1|7075.5|1
1630032770000|2021-08-27 02:52:50|7079.4|7076.6|7081.3|7078.5|7081.5|7078.5|7079.4|7076.6|1
1630032780000|2021-08-27 02:53:00|7080.8|7078|7081.3|7078.5|7081.5|7078.5|7080.4|7077.5|2
1630032790000|2021-08-27 02:53:10|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|7080.4|7077.6|0
1630032800000|2021-08-27 02:53:20|7080.5|7076.5|7079.5|7075.5|7080.5|7077|7079.5|7075.5|0
1630032810000|2021-08-27 02:53:30|7078.4|7075.6|7077.8|7075|7079.5|7075.6|7077.8|7074.5|0
1630032820000|2021-08-27 02:53:40|7077.5|7073.5|7076.9|7074.1|7077.9|7074.6|7076.9|7073.5|0
1630032830000|2021-08-27 02:53:50|7077.4|7074.6|7077.5|7073.5|7077.9|7074.6|7076.9|7073.5|0
1630032840000|2021-08-27 02:54:00|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|0
1630032850000|2021-08-27 02:54:10|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|0
1630032860000|2021-08-27 02:54:20|7077.5|7073.5|7076.8|7074|7077.5|7074|7076.8|7073.5|0
1630032870000|2021-08-27 02:54:30|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|7076.4|7073.6|0
1630032880000|2021-08-27 02:54:40|7076.9|7072.9|7075.8|7073|7076.9|7073|7075.8|7072.5|0
1630032890000|2021-08-27 02:54:50|7076|7072|7076|7072|7076|7072|7076|7072|0
1630032900000|2021-08-27 02:55:00|7076.5|7072.5|7075.8|7073|7076.5|7073|7075.8|7072.5|0
1630032910000|2021-08-27 02:55:10|7075.4|7072.6|7075.9|7071.9|7075.9|7072.6|7074.9|7071.9|0
1630032920000|2021-08-27 02:55:20|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|7074.9|7072.1|0
1630032930000|2021-08-27 02:55:30|7075.4|7072.6|7075.5|7071.5|7075.5|7072.6|7075.4|7071.5|0
1630032940000|2021-08-27 02:55:40|7074.9|7072.1|7075.5|7071.5|7075.5|7072.1|7074.9|7071.5|0
1630032960000|2021-08-27 02:56:00|7074.8|7072|7071.8|7069|7074.8|7072|7070.9|7067.9|2
1630032970000|2021-08-27 02:56:10|7072.5|7068.5|7071.4|7068.6|7072.5|7068.6|7071.4|7068.5|0
1630032990000|2021-08-27 02:56:30|7071.5|7067.5|7070.4|7067.6|7071.5|7067.6|7069.4|7066.6|0
1630033000000|2021-08-27 02:56:40|7071.5|7067.5|7071.5|7067.5|7071.5|7067.5|7071.5|7067.5|0
1630033010000|2021-08-27 02:56:50|7070.8|7068|7072|7068|7072|7068.6|7070.8|7068|0
1630033020000|2021-08-27 02:57:00|7072.5|7068.5|7070.9|7068.1|7072.5|7068.6|7070.4|7067.6|0
1630033030000|2021-08-27 02:57:10|7071.4|7068.6|7071.4|7068.6|7072.5|7068.6|7071.4|7068.5|0
1630033050000|2021-08-27 02:57:30|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|7070.9|7068.1|0
1630033060000|2021-08-27 02:57:40|7071.5|7067.5|7070.4|7067.6|7071.5|7067.6|7070.4|7067.5|0
1630033070000|2021-08-27 02:57:50|7070.9|7066.9|7071.5|7067.5|7071.5|7068.1|7069.9|7066.9|0
1630033080000|2021-08-27 02:58:00|7071.4|7068.6|7071.4|7068.6|7072.5|7069|7071.4|7068.5|0
1630033100000|2021-08-27 02:58:20|7072|7068|7072|7068|7072|7068|7072|7068|0
1630033110000|2021-08-27 02:58:30|7072.5|7068.5|7071.4|7068.6|7072.5|7068.6|7071.4|7068.5|0
1630033130000|2021-08-27 02:58:50|7071.9|7067.9|7070.5|7066.5|7071.9|7068|7070.5|7066.5|0
1630033140000|2021-08-27 02:59:00|7069.8|7067|7069.4|7066.6|7069.9|7067|7068.9|7065.5|0
1630033150000|2021-08-27 02:59:10|7069.9|7065.9|7069.4|7066.6|7069.9|7066.6|7069.4|7065.5|0
1630033160000|2021-08-27 02:59:20|7070|7066|7070.5|7066.5|7070.5|7067.1|7069.9|7066|0
1630033170000|2021-08-27 02:59:30|7069.8|7067|7069.8|7067|7069.8|7067|7069.8|7067|0
1630033180000|2021-08-27 02:59:40|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|7069.4|7066.6|0
1630033200000|2021-08-27 03:00:00|7069.9|7065.9|7069.4|7066.6|7069.9|7066.6|7068.9|7065.9|0
1630033210000|2021-08-27 03:00:10|7070|7066|7070|7066|7070|7066|7070|7066|0
1630033230000|2021-08-27 03:00:30|7070.5|7066.5|7071.4|7068.6|7071.4|7068.6|7070.5|7066.5|4
1630033240000|2021-08-27 03:00:40|7071.8|7069|7071.8|7069|7071.8|7069|7071.8|7069|0
1630033250000|2021-08-27 03:00:50|7072.5|7068.5|7071.8|7069|7072.5|7069.1|7071.8|7068.5|0
1630033260000|2021-08-27 03:01:00|7072.5|7068.5|7072.9|7070.1|7073.5|7070.1|7072.4|7068.5|0
1630033280000|2021-08-27 03:01:20|7073.5|7069.5|7072.4|7069.6|7073.5|7070|7072.4|7069.5|0
1630033300000|2021-08-27 03:01:40|7072.9|7068.9|7074.5|7070.5|7074.5|7071.6|7071.9|7068.5|1
1630033310000|2021-08-27 03:01:50|7074.4|7071.6|7074.5|7070.5|7074.9|7071.6|7073.4|7070.5|0
1630033320000|2021-08-27 03:02:00|7073.4|7070.6|7073.9|7069.9|7073.9|7070.6|7072.9|7069.9|0
1630033330000|2021-08-27 03:02:10|7072.9|7070.1|7073.5|7069.5|7073.5|7070.6|7072.9|7069.5|0
1630033340000|2021-08-27 03:02:20|7073.4|7070.6|7073.9|7069.9|7073.9|7070.6|7073.4|7069.9|0
1630033350000|2021-08-27 03:02:30|7073.5|7069.5|7072.4|7069.6|7073.5|7069.6|7072.4|7069.5|0
1630033360000|2021-08-27 03:02:40|7073.5|7069.5|7073.5|7069.5|7073.5|7069.5|7073.5|7069.5|0
1630033380000|2021-08-27 03:03:00|7072.4|7069.6|7072.9|7068.9|7072.9|7069.6|7072.4|7068.9|0
1630033390000|2021-08-27 03:03:10|7072.5|7068.5|7072.5|7068.5|7072.5|7068.5|7072.5|7068.5|0
1630033400000|2021-08-27 03:03:20|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|0
1630033410000|2021-08-27 03:03:30|7070.9|7068.1|7071.5|7067.5|7071.5|7068.1|7070.8|7067.5|0
1630033420000|2021-08-27 03:03:40|7070.8|7068|7071.5|7067.5|7071.5|7068|7070.4|7066.5|0
1630033430000|2021-08-27 03:03:50|7070.8|7068|7071.5|7067.5|7071.5|7068|7070.8|7067|0
1630033440000|2021-08-27 03:04:00|7070.4|7067.6|7069.9|7067.1|7070.9|7067.6|7069.9|7066.9|0
1630033450000|2021-08-27 03:04:10|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|0
1630033460000|2021-08-27 03:04:20|7071.5|7067.5|7071.5|7067.5|7071.5|7067.5|7071.5|7067.5|0
1630033470000|2021-08-27 03:04:30|7070.4|7067.6|7071.5|7067.5|7071.5|7067.6|7070.4|7067.5|0
1630033480000|2021-08-27 03:04:40|7070.8|7068|7071.5|7067.5|7071.5|7068|7070.8|7067|0
1630033490000|2021-08-27 03:04:50|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|7070.4|7067.6|0
1630033500000|2021-08-27 03:05:00|7071.5|7067.5|7071.5|7067.5|7071.5|7067.5|7071.5|7067.5|0
1630033510000|2021-08-27 03:05:10|7071.4|7067.4|7069.3|7066.5|7071.4|7067.5|7069.3|7066.5|0
1630033520000|2021-08-27 03:05:20|7069.4|7066.6|7069.9|7067.1|7069.9|7067.1|7069.4|7066.6|0
1630033530000|2021-08-27 03:05:30|7071.4|7067.4|7070.3|7067.5|7071.4|7067.5|7070.3|7067.4|0
1630033560000|2021-08-27 03:06:00|7070.4|7066.4|7069.9|7067.1|7070.4|7067.1|7069.9|7066.4|0
1630033570000|2021-08-27 03:06:10|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|7070.3|7067.5|0
1630033580000|2021-08-27 03:06:20|7070.9|7066.9|7070.9|7066.9|7070.9|7066.9|7070.9|7066.9|0
1630033590000|2021-08-27 03:06:30|7070.4|7066.4|7074.1|7070.1|7074.6|7070.7|7069.3|7064.6|34
1630033600000|2021-08-27 03:06:40|7073.6|7069.6|7073.6|7069.6|7073.6|7069.6|7073.6|7069.6|0
1630033610000|2021-08-27 03:06:50|7073.5|7070.7|7073.1|7069.1|7074.1|7070.7|7073.1|7069.1|0
1630033620000|2021-08-27 03:07:00|7076.1|7066.1|7076.1|7066.1|7076.6|7069.5|7073.5|7066.1|0
1630033630000|2021-08-27 03:07:10|7076.6|7066.6|7074.6|7070.6|7077.6|7070.6|7074.6|7066.6|0
1630033640000|2021-08-27 03:07:20|7077.6|7067.6|7076.1|7072.1|7077.6|7072.1|7074.5|7067.6|0
1630033650000|2021-08-27 03:07:30|7075.6|7071.6|7075.6|7071.6|7075.6|7071.7|7074.5|7071.6|0
1630033660000|2021-08-27 03:07:40|7075.5|7072.7|7079.6|7069.6|7079.6|7072.7|7075.5|7068.6|0
1630033670000|2021-08-27 03:07:50|7076.6|7072.6|7076.6|7072.6|7076.6|7072.6|7076.6|7072.6|0
1630033680000|2021-08-27 03:08:00|7079.6|7069.6|7080.1|7070.1|7080.1|7073.1|7076.5|7069.5|0
1630033690000|2021-08-27 03:08:10|7076.6|7072.6|7076.5|7072.5|7079.6|7072.6|7076.5|7069.6|0
1630033700000|2021-08-27 03:08:20|7077.1|7073.1|7077.1|7073.1|7077.1|7073.1|7077.1|7073.1|0
1630033720000|2021-08-27 03:08:40|7077.5|7073.5|7077.5|7073.5|7077.5|7073.5|7077.5|7073.5|0
1630033760000|2021-08-27 03:09:20|7077|7073|7076.5|7072.5|7077|7073|7076.5|7072.5|0
1630033770000|2021-08-27 03:09:30|7079.6|7069.6|7076.1|7072.1|7079.6|7072.1|7076.1|7069.6|0
1630033780000|2021-08-27 03:09:40|7079.1|7069.1|7076.5|7072.5|7080.5|7073.1|7076.5|7069.1|0
1630033790000|2021-08-27 03:09:50|7077.1|7073.1|7077.4|7074.6|7077.9|7075.1|7077|7073.1|5
1630033800000|2021-08-27 03:10:00|7078.1|7074.1|7078.1|7074.1|7078.1|7074.1|7078.1|7074.1|0
1630033810000|2021-08-27 03:10:10|7078.5|7074.5|7078.5|7074.5|7078.5|7074.5|7078.5|7074.5|0
1630033820000|2021-08-27 03:10:20|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|7077.4|7074.6|0
1630033830000|2021-08-27 03:10:30|7078.2|7074.2|7080|7077.2|7080.5|7077.2|7078.2|7074.2|0
1630033840000|2021-08-27 03:10:40|7081.5|7077.5|7081|7078.2|7081.5|7078.2|7080.9|7077.1|0
1630033860000|2021-08-27 03:11:00|7082.5|7078.5|7081.4|7078.6|7082.5|7079.1|7081.4|7078|0
1630033870000|2021-08-27 03:11:10|7082.1|7078.1|7085|7082.2|7087.6|7082.6|7082|7076|0
1630033880000|2021-08-27 03:11:20|7085.5|7081.5|7085|7082.2|7085.5|7082.3|7084.4|7081.1|2
1630033890000|2021-08-27 03:11:30|7084.6|7081.8|7085.5|7082.7|7086.6|7083.2|7084.6|7081.8|10
1630033900000|2021-08-27 03:11:40|7085.9|7083.1|7088.4|7085.6|7091.6|7085.6|7085.9|7080.6|1
1630033910000|2021-08-27 03:11:50|7088.5|7084.5|7090|7087.2|7091.6|7087.2|7087.9|7081.6|15
1630033920000|2021-08-27 03:12:00|7090.6|7086.6|7091.5|7088.7|7097.6|7091.7|7090.5|7085.6|9
1630033930000|2021-08-27 03:12:10|7092|7089.2|7092.5|7089.7|7093|7090.2|7092|7088.6|2
1630033940000|2021-08-27 03:12:20|7093.6|7089.6|7093.5|7090.7|7094.1|7090.7|7093.1|7089.6|10
1630033950000|2021-08-27 03:12:30|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|0
1630033960000|2021-08-27 03:12:40|7093.1|7089.1|7092.5|7089.7|7093.1|7089.7|7092.1|7088.6|0
1630033970000|2021-08-27 03:12:50|7092.6|7088.6|7091.5|7088.7|7093.1|7089.7|7091.5|7088.6|0
1630033980000|2021-08-27 03:13:00|7091.2|7087.2|7090.6|7087.8|7091.6|7088.3|7090.1|7086.6|0
1630033990000|2021-08-27 03:13:10|7090.5|7087.7|7090|7087.2|7092|7088.7|7090|7086.6|0
1630034000000|2021-08-27 03:13:20|7090.2|7086.2|7090.5|7087.7|7090.6|7087.7|7090.2|7086.2|0
1630034010000|2021-08-27 03:13:30|7091.1|7087.1|7093.5|7090.7|7094.1|7090.7|7091.1|7087.1|0
1630034020000|2021-08-27 03:13:40|7093.4|7090.6|7091.9|7089.1|7094.5|7091.7|7091.9|7088.5|59
1630034030000|2021-08-27 03:13:50|7092|7089.2|7093.4|7090.6|7093.4|7090.6|7091.4|7088.1|1
1630034040000|2021-08-27 03:14:00|7093.3|7090.5|7092.9|7090.1|7093.9|7091|7092.8|7089.4|4
1630034050000|2021-08-27 03:14:10|7093.8|7091|7097.9|7087.9|7097.9|7091.5|7093.8|7087.5|2
1630034060000|2021-08-27 03:14:20|7095|7091|7100.9|7090.9|7100.9|7094.4|7094.3|7087.5|0
1630034070000|2021-08-27 03:14:30|7100.5|7090.5|7098.4|7094.4|7101.9|7095.5|7097.9|7090.5|0
1630034080000|2021-08-27 03:14:40|7097.9|7095.1|7098.4|7094.4|7098.9|7095.5|7097.9|7094.4|0
1630034090000|2021-08-27 03:14:50|7097.9|7095.1|7097.3|7094.5|7099|7096|7096.9|7093.4|0
1630034100000|2021-08-27 03:15:00|7097.8|7095|7099.8|7097|7100.9|7097.5|7097.8|7094.4|4
1630034110000|2021-08-27 03:15:10|7100|7096|7097.4|7093.4|7100|7096|7097.3|7093.4|0
1630034120000|2021-08-27 03:15:20|7095.9|7093.1|7094.4|7090.4|7096|7093.1|7093.9|7090.4|0
1630034130000|2021-08-27 03:15:30|7093.8|7091|7093.4|7089.4|7093.9|7091|7092.9|7089.4|0
1630034140000|2021-08-27 03:15:40|7091.9|7089.1|7093.4|7089.4|7093.4|7090.5|7091.4|7087.4|0
1630034150000|2021-08-27 03:15:50|7093.3|7090.5|7094.4|7090.4|7095.9|7092.1|7093.3|7090.4|0
1630034160000|2021-08-27 03:16:00|7094.3|7091.5|7095.8|7093|7096|7093|7094.3|7091|0
1630034170000|2021-08-27 03:16:10|7095.3|7092.5|7096.4|7092.4|7096.4|7092.5|7095.3|7092.4|0
1630034180000|2021-08-27 03:16:20|7095.3|7092.5|7094.8|7092|7095.9|7092.5|7094.8|7091.9|0
1630034190000|2021-08-27 03:16:30|7094.3|7091.5|7095.3|7092.5|7095.3|7092.5|7093.9|7090.4|0
1630034200000|2021-08-27 03:16:40|7095.4|7091.4|7096.4|7092.4|7096.9|7093.5|7095.3|7091.4|0
1630034210000|2021-08-27 03:16:50|7095.8|7093|7095.9|7091.9|7095.9|7093|7094.9|7091.4|0
1630034220000|2021-08-27 03:17:00|7095.4|7091.4|7095.4|7091.4|7095.4|7091.4|7095.4|7091.4|0
1630034240000|2021-08-27 03:17:20|7095.3|7092.5|7097|7093|7097|7093.5|7095.3|7092.5|0
1630034250000|2021-08-27 03:17:30|7097.4|7093.4|7097.4|7093.4|7097.4|7093.4|7097.4|7093.4|0
1630034260000|2021-08-27 03:17:40|7096.8|7094|7097|7093|7097|7094|7095.9|7092.4|0
1630034270000|2021-08-27 03:17:50|7097.5|7093.5|7097.4|7093.4|7099.4|7095.5|7097.3|7093.4|0
1630034280000|2021-08-27 03:18:00|7096.9|7094.1|7099.4|7095.4|7099.4|7095.4|7096.9|7094|0
1630034290000|2021-08-27 03:18:10|7099.5|7095.5|7098.8|7096|7100.4|7097|7098.8|7095.4|0
1630034300000|2021-08-27 03:18:20|7099.4|7095.4|7100.4|7096.4|7100.4|7096.4|7099.4|7095.4|1
1630034310000|2021-08-27 03:18:30|7099.3|7096.5|7097.9|7095.1|7101.9|7096.5|7097.9|7091.9|0
1630034320000|2021-08-27 03:18:40|7099.4|7095.4|7102.9|7092.9|7102.9|7096.4|7098.3|7092.9|25
1630034330000|2021-08-27 03:18:50|7100.4|7096.4|7102.5|7092.5|7103.9|7098|7100.4|7092.5|0
1630034340000|2021-08-27 03:19:00|7099.4|7095.4|7099.4|7095.4|7102.5|7096.1|7098.9|7092.5|0
1630034350000|2021-08-27 03:19:10|7100|7096|7100|7096|7100|7096|7100|7096|0
1630034360000|2021-08-27 03:19:20|7101|7097|7100|7096|7103.5|7097|7099.4|7092.5|0
1630034370000|2021-08-27 03:19:30|7103.5|7093.5|7100.4|7096.4|7103.9|7097.4|7100.4|7093.5|0
1630034380000|2021-08-27 03:19:40|7102.5|7092.5|7098.4|7094.4|7102.5|7095.4|7098.4|7091.9|0
1630034390000|2021-08-27 03:19:50|7100.5|7090.5|7100.4|7096.4|7103.5|7096.4|7097.5|7090.5|0
1630034400000|2021-08-27 03:20:00|7099.8|7097|7100.4|7096.4|7100.4|7097|7099.8|7096.4|0
1630034410000|2021-08-27 03:20:10|7101|7097|7100.3|7097.5|7103.9|7097.5|7100.3|7093.5|0
1630034420000|2021-08-27 03:20:20|7101|7097|7100.4|7096.4|7103.5|7097|7100.4|7093.5|0
1630034430000|2021-08-27 03:20:30|7103.5|7093.5|7101|7097|7103.5|7097|7100.4|7093.5|0
1630034440000|2021-08-27 03:20:40|7103.5|7093.5|7103.5|7093.5|7103.5|7096.4|7100.4|7093.5|0
1630034450000|2021-08-27 03:20:50|7100.5|7096.5|7100.5|7096.5|7100.5|7096.5|7100.5|7096.5|0
1630034460000|2021-08-27 03:21:00|7101|7097|7099.8|7097|7101|7097.5|7099.8|7096.4|0
1630034470000|2021-08-27 03:21:10|7098.9|7096.1|7098.4|7094.4|7098.9|7096.1|7097.8|7094.4|3
1630034480000|2021-08-27 03:21:20|7097.8|7095|7098.4|7094.4|7098.4|7095|7097.8|7094.4|2
1630034490000|2021-08-27 03:21:30|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|0
1630034500000|2021-08-27 03:21:40|7097.9|7093.9|7096.3|7093.5|7097.9|7094|7096.3|7093.5|5
1630034510000|2021-08-27 03:21:50|7096.4|7093.6|7097.4|7093.4|7097.4|7094.5|7096.4|7093.4|3
1630034530000|2021-08-27 03:22:10|7096.9|7094.1|7097.4|7093.4|7098.3|7095.5|7096.8|7093.4|3
1630034540000|2021-08-27 03:22:20|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1630034550000|2021-08-27 03:22:30|7096.9|7092.9|7097.4|7093.4|7097.4|7093.5|7095.9|7092.5|0
1630034560000|2021-08-27 03:22:40|7096.3|7093.5|7096.9|7092.9|7096.9|7093.5|7096.3|7092.9|0
1630034570000|2021-08-27 03:22:50|7096.3|7093.5|7096.3|7093.5|7096.9|7093.5|7095.9|7092.4|0
1630034580000|2021-08-27 03:23:00|7097.4|7093.4|7096.8|7094|7097.4|7094|7096.8|7093.4|1
1630034590000|2021-08-27 03:23:10|7096.3|7093.5|7097.4|7093.4|7097.4|7093.5|7096.3|7093.4|0
1630034610000|2021-08-27 03:23:30|7097.3|7093.3|7096.3|7093.5|7097.3|7093.5|7096.3|7092.4|0
1630034620000|2021-08-27 03:23:40|7096.4|7092.4|7096.3|7093.5|7096.4|7093.5|7095.9|7092.4|0
1630034630000|2021-08-27 03:23:50|7096.4|7092.4|7096.8|7094|7097.4|7094|7096.3|7092.4|0
1630034640000|2021-08-27 03:24:00|||||||||2
1630034650000|2021-08-27 03:24:10|7096.3|7093.5|7097.4|7093.4|7097.4|7094.1|7096.3|7093.4|0
1630034660000|2021-08-27 03:24:20|7097.3|7094.5|7097.4|7093.4|7097.4|7094.5|7097.3|7093.4|0
1630034670000|2021-08-27 03:24:30|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1630034680000|2021-08-27 03:24:40|7096.2|7093.4|7096.4|7092.4|7096.4|7093.4|7095.3|7092|2
1630034690000|2021-08-27 03:24:50|7095.3|7092.5|7095.8|7093|7095.8|7093|7095.3|7092.5|0
1630034700000|2021-08-27 03:25:00|7095.3|7092.5|7096.4|7092.4|7096.4|7093.5|7095.3|7092.4|0
1630034710000|2021-08-27 03:25:10|7096.3|7093.5|7096.3|7093.5|7096.9|7093.5|7096.3|7092.9|0
1630034720000|2021-08-27 03:25:20|7095.9|7093.1|7095.8|7093|7096.4|7093.1|7095.7|7092.4|4
1630034730000|2021-08-27 03:25:30|7096.4|7092.4|7095.8|7093|7096.4|7093|7095.8|7092.4|1
1630034740000|2021-08-27 03:25:40|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|0
1630034760000|2021-08-27 03:26:00|7096|7092|7095.8|7093|7096.4|7093|7095.8|7092|2
1630034770000|2021-08-27 03:26:10|7096.4|7092.4|7096.4|7092.4|7096.4|7093|7095.8|7092.4|1
1630034780000|2021-08-27 03:26:20|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|0
1630034790000|2021-08-27 03:26:30|7096.3|7093.5|7096.3|7093.5|7096.9|7093.5|7096.3|7092.9|0
1630034800000|2021-08-27 03:26:40|7097.3|7094.5|7097.3|7094.5|7097.9|7094.5|7097.3|7093.9|0
1630034810000|2021-08-27 03:26:50|7097.9|7093.9|7096.8|7094|7097.9|7094|7096.8|7093.4|0
1630034820000|2021-08-27 03:27:00|7096.3|7093.5|7098.4|7094.4|7098.4|7094.4|7096.3|7093.5|2
1630034830000|2021-08-27 03:27:10|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|7097.3|7094.5|0
1630034840000|2021-08-27 03:27:20|7097.9|7093.9|7097.9|7093.9|7097.9|7093.9|7097.9|7093.9|0
1630034850000|2021-08-27 03:27:30|7097.4|7093.4|7096.3|7093.5|7097.4|7094|7096.3|7093.4|0
1630034860000|2021-08-27 03:27:40|7096.4|7092.4|7096.3|7093.5|7096.4|7093.5|7096.3|7092.4|0
1630034870000|2021-08-27 03:27:50|7096.4|7092.4|7095.3|7092.5|7096.9|7093.5|7095.3|7091.9|0
1630034890000|2021-08-27 03:28:10|7096.4|7092.4|7095.8|7093|7096.4|7093.5|7095.3|7092.4|0
1630034900000|2021-08-27 03:28:20|7097.4|7093.4|7096.8|7094|7097.4|7094|7096.8|7093.4|0
1630034920000|2021-08-27 03:28:40|7096.3|7093.5|7096.3|7093.5|7096.4|7093.5|7095.8|7092.4|1
1630034930000|2021-08-27 03:28:50|7096.4|7092.4|7096.3|7093.5|7096.4|7093.5|7096.3|7092.4|0
1630034950000|2021-08-27 03:29:10|7096.8|7094|7096.8|7094|7097.4|7094.5|7096.8|7093.4|0
1630034960000|2021-08-27 03:29:20|7097.4|7093.4|7097.4|7093.4|7097.4|7093.4|7097.4|7093.4|10
1630034970000|2021-08-27 03:29:30|7096.3|7093.5|7097.4|7093.4|7097.4|7094|7096.3|7092.9|0
1630034980000|2021-08-27 03:29:40|7096.3|7093.5|7096.9|7092.9|7096.9|7093.5|7096.3|7092.9|0
1630034990000|2021-08-27 03:29:50|7096.8|7094|7098.4|7094.4|7098.4|7095|7096.8|7094|0
1630035000000|2021-08-27 03:30:00|7097.8|7095|7096.8|7094|7097.8|7095|7096.8|7093.4|0
1630035010000|2021-08-27 03:30:10|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1630035030000|2021-08-27 03:30:30|7096.4|7092.4|7096.4|7092.4|7096.4|7092.4|7096.4|7092.4|0
1630035070000|2021-08-27 03:31:10|7095.8|7093|7095.8|7093|7095.8|7093|7095.3|7092.5|0
1630035080000|2021-08-27 03:31:20|7095.9|7091.9|7096.4|7092.4|7096.4|7092.5|7095.3|7091.9|0
1630035090000|2021-08-27 03:31:30|7095.3|7092.5|7096.4|7092.4|7096.4|7092.5|7095.3|7091.9|0
1630035100000|2021-08-27 03:31:40|7095.3|7092.5|7096.4|7092.4|7096.4|7092.5|7095.3|7092.4|0
1630035110000|2021-08-27 03:31:50|7096.3|7093.5|7096.4|7092.4|7096.4|7093.5|7096.3|7092.4|0
1630035140000|2021-08-27 03:32:20|7095.3|7092.5|7095.9|7091.9|7095.9|7092.5|7095.3|7091.9|0
1630035150000|2021-08-27 03:32:30|7096.4|7092.4|7095.8|7093|7096.4|7093.5|7095.8|7092.4|0
1630035160000|2021-08-27 03:32:40|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1630035180000|2021-08-27 03:33:00|7096.8|7092.8|7096.4|7092.4|7096.8|7092.8|7096.4|7092.4|0
1630035230000|2021-08-27 03:33:50|7095.8|7093|7096.8|7094|7096.8|7094|7095.8|7093|0
1630035240000|2021-08-27 03:34:00|7097.3|7094.5|7098.4|7094.4|7098.4|7094.6|7097.3|7094.4|0
1630035250000|2021-08-27 03:34:10|7097.8|7095|7098.3|7095.5|7098.4|7095.5|7097.8|7094.4|0
1630035270000|2021-08-27 03:34:30|7097.8|7095|7097.3|7094.5|7097.8|7095|7097.3|7094.5|0
1630035310000|2021-08-27 03:35:10|7097.4|7093.4|7097.4|7093.4|7097.4|7094|7096.8|7093.4|0
1630035320000|2021-08-27 03:35:20|7096.8|7094|7095.8|7093|7097.4|7094|7095.8|7093|0
1630035330000|2021-08-27 03:35:30|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1630035350000|2021-08-27 03:35:50|7097.4|7093.4|7096.7|7093.9|7097.4|7093.9|7096.7|7093.4|0
1630035360000|2021-08-27 03:36:00|7096.3|7093.5|7096.4|7092.4|7096.4|7093.5|7096.3|7092.4|0
1630035370000|2021-08-27 03:36:10|7095.7|7092.9|7095.3|7092.5|7095.7|7092.9|7095.3|7092.5|0
1630035380000|2021-08-27 03:36:20|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|0
1630035390000|2021-08-27 03:36:30|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1630035410000|2021-08-27 03:36:50|7096.8|7092.8|7096.8|7092.8|7096.8|7092.8|7096.8|7092.8|0
1630035420000|2021-08-27 03:37:00|7096.4|7092.4|7096.4|7092.4|7096.4|7092.4|7096.4|7092.4|0
1630035440000|2021-08-27 03:37:20|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|0
1630035470000|2021-08-27 03:37:50|7096.3|7093.5|7096.9|7092.9|7096.9|7093.5|7096.3|7092.9|0
1630035480000|2021-08-27 03:38:00|7097.4|7093.4|7096.4|7092.4|7097.4|7093.5|7096.3|7092.4|0
1630035500000|2021-08-27 03:38:20|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|0
1630035540000|2021-08-27 03:39:00|7096.5||7096.5||7096.5||7096.5||1
1630035590000|2021-08-27 03:39:50|7095.4|7092.6|7096|7092|7096|7092.6|7095.4|7092|0
1630035600000|2021-08-27 03:40:00|7096.5|7092.5|7095.4|7092.6|7096.5|7092.6|7095.4|7092.5|1
1630035610000|2021-08-27 03:40:10|7097.6|7093.6|7096.9|7094.1|7097.6|7094.1|7096.9|7093.6|216
1630035620000|2021-08-27 03:40:20|7097.6|7093.6|7097.5|7093.5|7097.6|7093.6|7097.5|7093.5|0
1630035630000|2021-08-27 03:40:30|7098.5|7094.5|7098.4|7094.4|7098.5|7094.5|7098.4|7094.4|0
1630035640000|2021-08-27 03:40:40|7097.5|7093.5|7097.5|7093.5|7097.5|7093.5|7097.5|7093.5|0
1630035650000|2021-08-27 03:40:50|7096.9|7094.1|7096.9|7094.1|7097.4|7094.6|7096.9|7094.1|0
1630035700000|2021-08-27 03:41:40|7097.5|7093.5|7096.8|7094|7097.5|7094|7096.8|7093.5|0
1630035720000|2021-08-27 03:42:00|7095.9|7093.1|7095.4|7092.6|7095.9|7093.1|7095.4|7092.6|0
1630035740000|2021-08-27 03:42:20|7096.5|7092.5|7096.5|7092.5|7096.5|7093.1|7095.9|7092.5|0
1630035800000|2021-08-27 03:43:20|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|0
1630035810000|2021-08-27 03:43:30|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|0
1630036010000|2021-08-27 03:46:50|||||||||4
1630036040000|2021-08-27 03:47:20|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|1
1630036050000|2021-08-27 03:47:30|7094.3|7091.5|7092.4|7089.6|7094.3|7091.5|7092.4|7089.6|2
1630036060000|2021-08-27 03:47:40|7091.9|7089.1|7091.9|7089.1|7092.3|7089.5|7091.9|7089.1|0
1630036070000|2021-08-27 03:47:50|7091.8|7089|7091.9|7089.1|7092.5|7089.1|7090.5|7087.7|2
1630036080000|2021-08-27 03:48:00|7095.5|7085.5|7092.5|7088.5|7095.5|7089.1|7091.9|7085.5|0
1630036090000|2021-08-27 03:48:10|7091.9|7089.1|7093.9|7091.1|7094.4|7091.1|7091.9|7088.5|0
1630036110000|2021-08-27 03:48:30|7094.4|7090.4|7093.4|7089.4|7094.5|7090.5|7093.4|7089.4|0
1630036120000|2021-08-27 03:48:40|7093|7089|7092.4|7088.4|7093|7089|7092.4|7088.4|0
1630036130000|2021-08-27 03:48:50|7091.8|7089|7090.5|7086.5|7092.4|7089|7089.9|7086.5|0
1630036140000|2021-08-27 03:49:00|7089.9|7087.1|7088.5|7085.7|7090.5|7087.1|7088.5|7085.7|0
1630036150000|2021-08-27 03:49:10|7089|7086.2|7089|7086.2|7089|7086.2|7089|7086.2|0
1630036160000|2021-08-27 03:49:20|7089.4|7085.4|7089|7085|7091.5|7085.6|7087.4|7081.5|2
1630036170000|2021-08-27 03:49:30|7088.4|7085.6|7089.5|7085.5|7089.5|7085.6|7088.4|7085.5|0
1630036190000|2021-08-27 03:49:50|7089|7086.2|7090.5|7086.5|7090.5|7086.6|7089|7086.2|0
1630036220000|2021-08-27 03:50:20|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|7089.4|7086.6|0
1630036240000|2021-08-27 03:50:40|7089.9|7087.1|7089.9|7087.1|7089.9|7087.1|7089.9|7087.1|0
1630036360000|2021-08-27 03:52:40|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|0
1630036380000|2021-08-27 03:53:00|7089|7086.2|7089|7086.2|7089|7086.2|7089|7086.2|0
1630036430000|2021-08-27 03:53:50|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|0
1630036440000|2021-08-27 03:54:00|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|1
1630036450000|2021-08-27 03:54:10|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|7087.4|7084.6|0
1630036460000|2021-08-27 03:54:20|7087.9|7085.1|7087.9|7085.1|7087.9|7085.1|7087.9|7085.1|1
1630036490000|2021-08-27 03:54:50|7088|7085.2|7088.4|7085.6|7088.4|7085.6|7088|7085.2|0
1630036530000|2021-08-27 03:55:30|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|0
1630036540000|2021-08-27 03:55:40|7087.9|7085.1|7087.9|7085.1|7087.9|7085.1|7087.9|7085.1|2
1630036590000|2021-08-27 03:56:30|7088.3|7085.5|7088.3|7085.5|7088.4|7085.6|7088.3|7085.5|3
1630036600000|2021-08-27 03:56:40|7087.9|7085.1|7087.9|7085.1|7087.9|7085.1|7087.9|7085.1|0
1630036620000|2021-08-27 03:57:00|7088.4|7084.4|7087.3|7084.5|7088.4|7085|7087.3|7084|0
1630036690000|2021-08-27 03:58:10|7087.4|7083.4|7085.9|7083.1|7090|7083.5|7085.9|7079.5|8
1630036710000|2021-08-27 03:58:30|7086.3|7083.5|7086.5|7082.5|7087|7083.5|7085.9|7082.5|0
1630036720000|2021-08-27 03:58:40|7086.3|7083.5|7087|7083|7087|7083.5|7086.3|7082.5|0
1630036730000|2021-08-27 03:58:50|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|0
1630036740000|2021-08-27 03:59:00|7087.4|7083.4|7087.4|7083.4|7087.4|7083.4|7087.4|7083.4|0
1630036750000|2021-08-27 03:59:10|7087|7083|7087|7083|7087|7084.1|7085.4|7082|0
1630036760000|2021-08-27 03:59:20|7086.9|7084.1|7087.4|7083.4|7087.4|7084.1|7086.9|7083.4|0
1630036780000|2021-08-27 03:59:40|7086.9|7084.1|7087.4|7083.4|7087.4|7084.1|7086.9|7083.4|0
1630036800000|2021-08-27 04:00:00|7086.9|7084.1|7087.2|7084.4|7087.9|7084.5|7086.9|7083.4|3
1630036810000|2021-08-27 04:00:10|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|0
1630036820000|2021-08-27 04:00:20|7086.8|7084|7086.3|7083.5|7086.8|7084|7086.3|7083.5|2
1630036840000|2021-08-27 04:00:40|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|7085.9|7083.1|0
1630036860000|2021-08-27 04:01:00|7086.3|7083.5|7086.8|7084|7086.8|7084|7086.3|7083.5|0
1630036880000|2021-08-27 04:01:20|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|2
1630036920000|2021-08-27 04:02:00|7086.4|7082.4|7086.4|7082.4|7086.4|7083.5|7086.3|7082.4|0
1630036930000|2021-08-27 04:02:10|7085.9|7083.1|7086.4|7082.4|7086.9|7083.1|7085.9|7082.4|0
1630036940000|2021-08-27 04:02:20|7086.3|7083.5|7085.3|7082.5|7086.3|7083.5|7085.3|7082.5|5
1630036950000|2021-08-27 04:02:30|7085.8|7083|7085.3|7082.5|7085.8|7083|7085.3|7082.5|0
1630036990000|2021-08-27 04:03:10|||||||||3
1630037020000|2021-08-27 04:03:40|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|4
1630037040000|2021-08-27 04:04:00|7086.2|7083.4|7085.8|7083|7086.3|7083.5|7085.8|7083|2
1630037050000|2021-08-27 04:04:10|7086.3|7083.5|7086.3|7083.5|7086.3|7083.5|7085.8|7083|0
1630037080000|2021-08-27 04:04:40|7086.4|7083.6|7087.9|7083.9|7087.9|7083.9|7086.4|7083.6|3
1630037090000|2021-08-27 04:04:50|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|7086.9|7084.1|0
1630037100000|2021-08-27 04:05:00|7087.3|7084.5|7086.8|7084|7087.9|7084.5|7086.8|7083.9|0
1630037180000|2021-08-27 04:06:20|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|7087.3|7084.5|0
1630037200000|2021-08-27 04:06:40|7088.3|7085.5|7087.8|7085|7088.3|7085.5|7087.3|7084.5|0
1630037210000|2021-08-27 04:06:50|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|7088.3|7085.5|0
1630037220000|2021-08-27 04:07:00|7087.8|7085|7087.8|7085|7088.3|7085.4|7087.3|7084.3|19
1630037230000|2021-08-27 04:07:10|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|7088.2|7085.4|0
1630037260000|2021-08-27 04:07:40|7088.7|7085.9|7089.2|7086.4|7089.2|7086.4|7088.7|7085.9|0
1630037280000|2021-08-27 04:08:00|7088.8|7086|7088.8|7086|7088.8|7086|7088.8|7086|0
1630037290000|2021-08-27 04:08:10|7088.7|7085.9|7088.8|7086|7088.8|7086|7088.7|7085.9|0
1630037310000|2021-08-27 04:08:30|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|0
1630037320000|2021-08-27 04:08:40|7088.8|7086|7089.3|7086.5|7089.3|7086.5|7088.8|7086|0
1630037340000|2021-08-27 04:09:00|7089.7|7086.9|7090.3|7086.3|7090.3|7087|7089.7|7086.3|2
1630037350000|2021-08-27 04:09:10|7089.8|7087|7089.8|7087|7089.8|7087|7089.8|7087|0
1630037360000|2021-08-27 04:09:20|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|0
1630037370000|2021-08-27 04:09:30|7089.8|7087|7089.7|7086.9|7089.8|7087|7089.7|7086.9|0
1630037380000|2021-08-27 04:09:40|7089.6|7086.8|7089.2|7086.4|7089.6|7086.8|7089.2|7086.4|2
1630037390000|2021-08-27 04:09:50|7089.8|7085.8|7089.2|7086.4|7089.8|7086.4|7088.8|7085.8|3
1630037400000|2021-08-27 04:10:00|7089.8|7085.8|7089.2|7086.4|7089.8|7086.4|7089.2|7085.8|0
1630037410000|2021-08-27 04:10:10|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|0
1630037430000|2021-08-27 04:10:30|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|1
1630037450000|2021-08-27 04:10:50|7088.7|7085.9|7089.2|7086.4|7089.3|7086.4|7088.7|7085.3|1
1630037460000|2021-08-27 04:11:00|7089.3|7085.3|7088.7|7085.9|7089.3|7085.9|7088.7|7085.3|0
1630037490000|2021-08-27 04:11:30|7088.2|7085.4|7088.7|7085.9|7089.8|7086.4|7088.2|7085.4|1
1630037500000|2021-08-27 04:11:40|7089.3|7085.3|7089.2|7086.4|7089.3|7086.4|7088.8|7085.3|0
1630037520000|2021-08-27 04:12:00|7090.3|7086.3|7089.7|7086.9|7090.3|7086.9|7089.7|7086.3|2
1630037530000|2021-08-27 04:12:10|7090.3|7086.3|7089.7|7086.9|7090.3|7086.9|7089.7|7086.3|1
1630037540000|2021-08-27 04:12:20|7089.8|7087|7090.2|7087.4|7090.2|7087.4|7089.7|7086.9|1
1630037550000|2021-08-27 04:12:30|7090.7|7087.9|7091.2|7088.4|7091.2|7088.4|7090.7|7087.9|0
1630037570000|2021-08-27 04:12:50|||||||||1
1630037590000|2021-08-27 04:13:10|7090.2|7087.4|7090.7|7087.9|7091.3|7088.5|7090.2|7087.3|5
1630037630000|2021-08-27 04:13:50|7091.3|7087.3|7091.3|7087.3|7091.3|7087.3|7091.3|7087.3|1
1630037640000|2021-08-27 04:14:00|7090.8|7088|7090.8|7088|7090.8|7088|7090.8|7088|0
1630037650000|2021-08-27 04:14:10|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|0
1630037700000|2021-08-27 04:15:00|7091.8|7087.8|7091.2|7088.4|7091.8|7088.4|7091.2|7087.8|0
1630037720000|2021-08-27 04:15:20|7091.8|7087.8|7091.8|7087.8|7091.8|7087.8|7091.8|7087.8|0
1630037730000|2021-08-27 04:15:30|7091.3|7087.3|7091.2|7088.4|7091.3|7088.4|7091.2|7087.3|1
1630037740000|2021-08-27 04:15:40|7091.8|7087.8|7091.3|7087.3|7091.8|7087.8|7091.3|7087.3|0
1630037750000|2021-08-27 04:15:50|||||||||1
1630037780000|2021-08-27 04:16:20|7090.7|7087.9|7091.2|7088.4|7091.2|7088.4|7090.7|7087.9|3
1630037800000|2021-08-27 04:16:40|7091.3|7087.3|7091.3|7087.3|7091.3|7087.3|7091.3|7087.3|0
1630037810000|2021-08-27 04:16:50|7090.7|7087.9|7091.3|7087.3|7091.8|7087.9|7090.7|7087.3|0
1630037830000|2021-08-27 04:17:10|7090.7|7087.9|7090.2|7087.4|7090.7|7087.9|7090.2|7087.4|0
1630037840000|2021-08-27 04:17:20|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|1
1630037860000|2021-08-27 04:17:40|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|0
1630037870000|2021-08-27 04:17:50|7091.3|7087.3|7091.3|7087.3|7091.3|7087.3|7091.3|7087.3|0
1630038050000|2021-08-27 04:20:50|7091.2|7088.4|7091.7|7088.9|7091.7|7088.9|7091.2|7088.4|0
1630038070000|2021-08-27 04:21:10|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|0
1630038090000|2021-08-27 04:21:30|7092.3|7088.3|7092.3|7088.3|7092.3|7088.3|7092.3|7088.3|0
1630038110000|2021-08-27 04:21:50|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|0
1630038150000|2021-08-27 04:22:30|7093.3|7089.3|7093.3|7089.3|7093.3|7089.9|7092.7|7089.3|0
1630038160000|2021-08-27 04:22:40|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|0
1630038170000|2021-08-27 04:22:50|7093.8|7089.8|7094.3|7090.3|7094.3|7090.9|7093.7|7089.8|1
1630038180000|2021-08-27 04:23:00|7093.2|7090.4|7092.2|7089.4|7093.3|7090.4|7092.2|7089.3|0
1630038190000|2021-08-27 04:23:10|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|0
1630038200000|2021-08-27 04:23:20|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|0
1630038210000|2021-08-27 04:23:30|7092.2|7089.4|7092.8|7088.8|7092.8|7089.4|7092.2|7088.8|0
1630038220000|2021-08-27 04:23:40|7093.3|7089.3|7093.3|7089.3|7093.3|7089.3|7093.3|7089.3|0
1630038230000|2021-08-27 04:23:50|7092.6|7089.8|7092.3|7089.5|7092.6|7089.8|7092.3|7089.5|0
1630038240000|2021-08-27 04:24:00|7093.2|7090.4|7092.6|7089.8|7093.3|7090.4|7092.6|7089.3|0
1630038250000|2021-08-27 04:24:10|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|7092.2|7089.4|0
1630038300000|2021-08-27 04:25:00|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|0
1630038350000|2021-08-27 04:25:50|7092.3|7088.3|7091.7|7088.9|7092.3|7088.9|7091.7|7088.3|0
1630038410000|2021-08-27 04:26:50|7092.3|7088.3|7091.7|7088.9|7092.3|7088.9|7091.7|7088.3|0
1630038420000|2021-08-27 04:27:00|7092.3|7088.3|7092.2|7089.4|7092.3|7089.4|7091.7|7088.3|0
1630038440000|2021-08-27 04:27:20|7092.7|7088.7|7091.7|7088.9|7092.7|7088.9|7091.7|7088.3|0
1630038460000|2021-08-27 04:27:40|7092.3|7088.3|7091.7|7088.9|7092.3|7088.9|7091.7|7088.3|0
1630038500000|2021-08-27 04:28:20|7092.3|7088.3|7091.6|7088.8|7092.3|7088.8|7091.6|7088.3|0
1630038510000|2021-08-27 04:28:30|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|7091.2|7088.4|0
1630038540000|2021-08-27 04:29:00|7091.7|7087.7|7089.2|7086.4|7091.7|7087.7|7089.2|7086.3|0
1630038550000|2021-08-27 04:29:10|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|0
1630038560000|2021-08-27 04:29:20|7090.3|7086.3|7090.3|7086.3|7090.3|7086.3|7090.3|7086.3|0
1630038570000|2021-08-27 04:29:30|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|7089.6|7086.8|0
1630038580000|2021-08-27 04:29:40|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|0
1630038590000|2021-08-27 04:29:50|7089.3|7086.5|7089.7|7086.9|7089.7|7086.9|7089.3|7086.5|0
1630038600000|2021-08-27 04:30:00|7090.2|7087.4|7089.7|7086.9|7090.2|7087.4|7089.7|7086.9|0
1630038680000|2021-08-27 04:31:20|7090.2|7087.4|7092.2|7089.4|7093.3|7089.8|7090.2|7087.4|1
1630038690000|2021-08-27 04:31:30|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|7091.7|7088.9|0
1630038740000|2021-08-27 04:32:20|7092.3|7088.3|7092.3|7088.3|7092.3|7088.3|7092.3|7088.3|0
1630038760000|2021-08-27 04:32:40|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|7091.6|7088.8|0
1630038770000|2021-08-27 04:32:50|7091.3|7087.3|7091.2|7088.4|7091.3|7088.4|7090.7|7087.3|1
1630038780000|2021-08-27 04:33:00|7091.7|7087.7|7091.7|7087.7|7091.7|7087.7|7091.7|7087.7|0
1630038790000|2021-08-27 04:33:10|7091.2|7088.4|7091.3|7087.3|7091.7|7088.4|7091.2|7087.3|0
1630038830000|2021-08-27 04:33:50|7090.2|7087.4|7090.3|7086.3|7090.3|7087.4|7090.2|7086.3|0
1630038840000|2021-08-27 04:34:00|7089.7|7086.9|7090.3|7086.3|7090.3|7086.9|7089.7|7086.3|0
1630038850000|2021-08-27 04:34:10|7089.7|7086.9|7090.2|7087.4|7090.2|7087.4|7089.7|7086.9|0
1630038880000|2021-08-27 04:34:40|7090.3|7086.3|7091.1|7088.3|7091.1|7088.3|7090.2|7086.3|0
1630038900000|2021-08-27 04:35:00|7090.6|7087.8|7089.3|7086.5|7091.2|7087.8|7089.3|7086.3|0
1630038910000|2021-08-27 04:35:10|7090.3|7086.3|7090.6|7087.8|7090.6|7087.8|7090.3|7086.3|0
1630039020000|2021-08-27 04:37:00|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|7090.2|7087.4|0
1630039030000|2021-08-27 04:37:10|7090.3|7086.3|7089.7|7086.9|7090.3|7086.9|7089.7|7086.3|0
1630039040000|2021-08-27 04:37:20|7090.3|7086.3|7090.3|7086.3|7090.3|7086.3|7090.3|7086.3|0
1630039090000|2021-08-27 04:38:10|7089.7|7086.9|7090.2|7087.4|7090.2|7087.4|7089.7|7086.9|0
1630039120000|2021-08-27 04:38:40|7090.7|7086.7|7090.3|7086.3|7090.7|7086.9|7089.7|7086.3|0
1630039140000|2021-08-27 04:39:00|7089.8|7085.8|7089.8|7085.8|7089.8|7085.8|7089.8|7085.8|0
1630039150000|2021-08-27 04:39:10|7089.2|7086.4|7089.8|7085.8|7089.8|7086.4|7089.2|7085.8|0
1630039170000|2021-08-27 04:39:30|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|7088.7|7085.9|0
1630039220000|2021-08-27 04:40:20|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|7089.2|7086.4|0
1630039230000|2021-08-27 04:40:30|7089.7|7086.9|7090.3|7086.3|7090.3|7086.9|7089.7|7086.3|1
1630039240000|2021-08-27 04:40:40|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|7089.7|7086.9|0
1630039260000|2021-08-27 04:41:00|7090.3|7086.3|7090.3|7086.3|7090.3|7086.3|7090.3|7086.3|0
1630039300000|2021-08-27 04:41:40|7090.2|7086.2|7090.2|7086.2|7090.2|7086.2|7090.2|7086.2|0
1630039320000|2021-08-27 04:42:00|7090.1|7087.3|7090.1|7087.3|7090.8|7087.3|7090.1|7086.8|1
1630039330000|2021-08-27 04:42:10|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|7090.6|7087.8|0
1630039360000|2021-08-27 04:42:40|7091.2|7087.2|7091.2|7087.2|7091.2|7087.8|7090.6|7087.2|0
1630039380000|2021-08-27 04:43:00|7090.6|7087.8|7091.1|7088.3|7091.2|7088.3|7090.6|7087.2|3
1630039420000|2021-08-27 04:43:40|7091.2|7087.2|7091.2|7087.2|7091.2|7087.2|7091.2|7087.2|0
1630039510000|2021-08-27 04:45:10|7090.7|7087.9|7091.6|7088.8|7091.6|7088.8|7090.7|7087.9|0
1630039540000|2021-08-27 04:45:40|7092.1|7089.3|7093.1|7090.3|7093.2|7090.3|7092.1|7088.8|3
1630039560000|2021-08-27 04:46:00|7092.6|7089.8|7093.1|7090.3|7093.2|7090.3|7092.6|7089.2|1
1630039570000|2021-08-27 04:46:10|7093.2|7090.4|7093.2|7090.4|7093.7|7090.4|7092.7|7089.3|15
1630039580000|2021-08-27 04:46:20|7092.7|7089.9|7093.3|7089.3|7093.8|7090.4|7092.7|7089.3|3
1630039590000|2021-08-27 04:46:30|7092.8|7090|7092.8|7090|7092.8|7090|7092.8|7090|0
1630039600000|2021-08-27 04:46:40|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|0
1630039620000|2021-08-27 04:47:00|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|7093.7|7090.9|0
1630039660000|2021-08-27 04:47:40|7093.2|7090.4|7094.3|7090.3|7094.3|7090.4|7093.2|7090.3|1
1630039670000|2021-08-27 04:47:50|7093.2|7090.4|7094.3|7090.3|7094.3|7090.4|7093.2|7090.3|0
1630039700000|2021-08-27 04:48:20|7093.2|7090.4|7093.2|7090.4|7093.8|7090.4|7092.7|7089.3|0
1630039710000|2021-08-27 04:48:30|7093.1|7090.3|7093.2|7090.4|7093.3|7090.4|7092.7|7089.3|0
1630039720000|2021-08-27 04:48:40|7093.8|7089.8|7093.3|7089.3|7093.8|7089.8|7093.3|7089.3|0
1630039730000|2021-08-27 04:48:50|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|0
1630039740000|2021-08-27 04:49:00|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|7092.7|7089.9|0
1630039760000|2021-08-27 04:49:20|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|7093.2|7090.4|0
1630039780000|2021-08-27 04:49:40|7094.2|7091.4|7094.3|7090.3|7094.8|7091.4|7093.7|7090.3|0
1630039850000|2021-08-27 04:50:50|7093.8|7091|7093.7|7090.9|7094.3|7091|7093.7|7090.3|0
1630039860000|2021-08-27 04:51:00|7094.3|7090.3|7094.3|7090.3|7094.3|7090.3|7094.3|7090.3|0
1630039870000|2021-08-27 04:51:10|7095.2|7092.4|7096.7|7093.9|7096.7|7093.9|7095.2|7092.4|2
1630039880000|2021-08-27 04:51:20|7096.2|7093.4|7096.7|7093.9|7096.7|7093.9|7096.2|7093.4|0
1630039890000|2021-08-27 04:51:30|7096.3|7092.3|7095.8|7093|7096.3|7093|7095.7|7092.3|0
1630039900000|2021-08-27 04:51:40|7096.7|7093.9|7097.2|7094.4|7097.2|7094.4|7096.7|7093.9|1
1630039910000|2021-08-27 04:51:50|7096.7|7093.9|7097.7|7094.9|7097.7|7094.9|7096.7|7093.9|0
1630039920000|2021-08-27 04:52:00|7097.2|7094.4|7096.7|7093.9|7097.2|7094.4|7096.7|7093.9|1
1630039930000|2021-08-27 04:52:10|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|7097.2|7094.4|0
1630039940000|2021-08-27 04:52:20|7097.3|7094.5|7099.2|7096.4|7099.3|7096.4|7097.3|7094.5|0
1630039950000|2021-08-27 04:52:30|7099.7|7096.9|7098.7|7095.9|7099.7|7096.9|7098.7|7095.3|0
1630039960000|2021-08-27 04:52:40|7099.3|7095.3|7099.3|7095.3|7099.3|7095.3|7099.3|7095.3|0
1630039970000|2021-08-27 04:52:50|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|7098.7|7095.9|0
1630039980000|2021-08-27 04:53:00|7098.2|7095.4|7098.2|7095.4|7098.2|7095.4|7097.7|7094.9|0
1630039990000|2021-08-27 04:53:10|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|0
1630040000000|2021-08-27 04:53:20|7098.3|7094.3|7098.3|7094.3|7098.3|7094.3|7098.3|7094.3|1
1630040010000|2021-08-27 04:53:30|7097.8|7095|7098.7|7095.9|7099.3|7095.9|7097.8|7095|0
1630040020000|2021-08-27 04:53:40|7099.3|7095.3|7098.7|7095.9|7099.3|7096|7098.7|7095.3|1
1630040030000|2021-08-27 04:53:50|7098.9|7094.9|7098.2|7095.4|7099.3|7095.4|7098.2|7094.9|0
1630040040000|2021-08-27 04:54:00|7098.9|7094.9|7099.3|7095.3|7099.3|7095.3|7098.9|7094.9|0
1630040060000|2021-08-27 04:54:20|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|0
1630040080000|2021-08-27 04:54:40|7099.7|7096.9|7100.2|7097.4|7100.2|7097.4|7099.7|7096.9|0
1630040090000|2021-08-27 04:54:50|7099.7|7096.9|7099.7|7096.9|7100.3|7096.9|7099.7|7096.3|0
1630040110000|2021-08-27 04:55:10|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|7099.2|7096.4|0
1630040120000|2021-08-27 04:55:20|||||||||1
1630040140000|2021-08-27 04:55:40|7099.3|7096.5|7100.3|7096.3|7100.8|7097.9|7099.3|7096.3|1
1630040150000|2021-08-27 04:55:50|7099.7|7096.9|7100.3|7096.3|7100.3|7096.9|7099.7|7096.3|0
1630040170000|2021-08-27 04:56:10|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|0
1630040180000|2021-08-27 04:56:20|7101.3|7097.3|7100.7|7097.9|7101.3|7097.9|7100.7|7097.3|0
1630040190000|2021-08-27 04:56:30|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|0
1630040280000|2021-08-27 04:58:00|7100.7|7097.9|7103.2|7100.4|7103.2|7100.4|7100.7|7097.9|2
1630040290000|2021-08-27 04:58:10|7102.7|7099.9|7102.7|7099.9|7104.2|7101.4|7102.7|7099.3|1
1630040300000|2021-08-27 04:58:20|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|0
1630040310000|2021-08-27 04:58:30|7103.1|7100.3|7104.2|7101.4|7104.2|7101.4|7102.7|7099.9|2
1630040320000|2021-08-27 04:58:40|7104.7|7101.9|7104.7|7101.9|7105.2|7102.4|7104.2|7101.4|4
1630040330000|2021-08-27 04:58:50|7104.5|7101.7|7104.7|7101.9|7104.7|7101.9|7103.3|7100.5|27
1630040340000|2021-08-27 04:59:00|7105.6|7102.8|7105.7|7102.9|7105.7|7102.9|7105.2|7102.4|4
1630040350000|2021-08-27 04:59:10|7105.2|7102.4|7104.7|7101.9|7105.2|7102.4|7104.7|7101.9|0
1630040360000|2021-08-27 04:59:20|7105.7|7102.9|7105.7|7102.9|7105.7|7102.9|7105.7|7102.9|1
1630040390000|2021-08-27 04:59:50|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7104.7|7101.9|0
1630040400000|2021-08-27 05:00:00|7106.2|7103.4|7107.7|7104.9|7108.7|7105.3|7106.2|7103.4|12
1630040410000|2021-08-27 05:00:10|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|0
1630040420000|2021-08-27 05:00:20|7108.3|7104.3|7107.7|7104.9|7108.3|7104.9|7107.7|7104.3|0
1630040460000|2021-08-27 05:01:00|7106.7|7103.9|7106.6|7103.8|7107.3|7104.4|7106.6|7103.3|3
1630040470000|2021-08-27 05:01:10|7106.1|7103.3|7105.2|7102.4|7106.1|7103.3|7104.7|7101.3|1
1630040480000|2021-08-27 05:01:20|7105.7|7102.9|7105.7|7102.9|7105.7|7102.9|7105.7|7102.9|0
1630040490000|2021-08-27 05:01:30|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|0
1630040500000|2021-08-27 05:01:40|7105.7|7102.9|7106.3|7102.3|7106.3|7102.9|7105.7|7102.3|0
1630040510000|2021-08-27 05:01:50|7105.7|7102.9|7104.7|7101.9|7105.7|7102.9|7104.7|7101.3|0
1630040520000|2021-08-27 05:02:00|7105.3|7101.3|7105.2|7102.4|7105.3|7102.4|7104.7|7101.3|0
1630040530000|2021-08-27 05:02:10|7105.1|7102.3|7104.7|7101.9|7105.1|7102.3|7104.2|7100.3|1
1630040540000|2021-08-27 05:02:20|7104.1|7101.3|7103.6|7100.8|7104.1|7101.3|7103.6|7100.8|0
1630040550000|2021-08-27 05:02:30|7103.3|7099.3|7102.6|7099.8|7103.3|7099.8|7102.6|7099.3|0
1630040560000|2021-08-27 05:02:40|7102.2|7099.4|7102.2|7099.4|7102.3|7099.4|7102.2|7098.3|0
1630040580000|2021-08-27 05:03:00|7102.6|7099.8|7102.6|7099.8|7102.6|7099.8|7102.6|7099.8|0
1630040610000|2021-08-27 05:03:30|7102.2|7099.4|7101.6|7098.8|7102.2|7099.4|7101.6|7098.8|0
1630040620000|2021-08-27 05:03:40|7102.1|7099.3|7105.3|7101.3|7105.3|7101.8|7102.1|7099.3|1
1630040630000|2021-08-27 05:03:50|7104.6|7101.8|7105.3|7101.3|7105.3|7101.9|7104.2|7101.3|0
1630040640000|2021-08-27 05:04:00|7104.2|7101.4|7105.3|7101.3|7105.3|7101.8|7104.2|7100.8|0
1630040650000|2021-08-27 05:04:10|7104.6|7101.8|7105.3|7101.3|7105.3|7101.8|7104.6|7101.3|0
1630040660000|2021-08-27 05:04:20|7104.6|7101.8|7105.3|7101.3|7105.3|7101.8|7104.6|7101.3|0
1630040670000|2021-08-27 05:04:30|7104.6|7101.8|7105.3|7101.3|7105.3|7101.8|7104.2|7100.8|0
1630040700000|2021-08-27 05:05:00|7104.2|7101.4|7105.3|7101.3|7105.3|7101.4|7104.2|7100.8|0
1630040710000|2021-08-27 05:05:10|7104.6|7101.8|7104.8|7100.8|7105.3|7101.8|7104.2|7100.8|0
1630040720000|2021-08-27 05:05:20|7104.6|7101.8|7104.6|7101.8|7105.3|7101.9|7104.6|7100.8|2
1630040730000|2021-08-27 05:05:30|7105.3|7101.3|7105.3|7101.3|7105.3|7101.3|7105.3|7101.3|0
1630040740000|2021-08-27 05:05:40|7104.6|7101.8|7105.3|7101.3|7105.3|7101.8|7104.6|7101.3|0
1630040780000|2021-08-27 05:06:20|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|0
1630040790000|2021-08-27 05:06:30|7106.1|7103.3|7107.3|7103.3|7107.3|7103.9|7106.1|7102.8|5
1630040800000|2021-08-27 05:06:40|7106.6|7103.8|7107.3|7103.3|7107.7|7103.9|7106.6|7103.3|0
1630040810000|2021-08-27 05:06:50|7106.7|7103.9|7107.3|7103.3|7107.7|7104.4|7106.7|7103.3|0
1630040820000|2021-08-27 05:07:00|7106.8|7104|7110.7|7107.9|7111.7|7108.4|7106.8|7104|17
1630040830000|2021-08-27 05:07:10|7110.2|7107.4|7110.3|7106.3|7111.3|7107.9|7109.6|7106.3|4
1630040840000|2021-08-27 05:07:20|7109.8|7105.8|7108.6|7105.8|7109.8|7106.9|7108.6|7105.7|0
1630040850000|2021-08-27 05:07:30|7108.2|7105.4|7109.3|7105.3|7109.7|7106.4|7107.7|7104.9|0
1630040870000|2021-08-27 05:07:50|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|0
1630040880000|2021-08-27 05:08:00|7109.3|7105.3|7108.3|7104.3|7109.8|7105.8|7107.7|7104.3|1
1630040910000|2021-08-27 05:08:30|7107.6|7104.8|7106.6|7103.8|7107.7|7104.8|7106.6|7103.7|0
1630040920000|2021-08-27 05:08:40|7107.2|7103.2|7106.6|7103.8|7107.3|7103.8|7106.6|7103.2|0
1630040930000|2021-08-27 05:08:50|7107.3|7103.3|7106.3|7102.3|7107.3|7103.4|7106.2|7102.3|1
1630040950000|2021-08-27 05:09:10|7105.6|7102.8|7106.3|7102.3|7106.3|7102.8|7105.6|7102.3|0
1630040960000|2021-08-27 05:09:20|7105.6|7102.8|7104.2|7101.4|7106.3|7102.8|7104.2|7101.3|2
1630040980000|2021-08-27 05:09:40|7105.2|7102.4|7106.3|7102.3|7106.3|7102.4|7105.2|7102.3|0
1630041010000|2021-08-27 05:10:10|7105.7|7102.9|7106.1|7103.3|7106.1|7103.3|7105.6|7102.8|0
1630041020000|2021-08-27 05:10:20|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|0
1630041030000|2021-08-27 05:10:30|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|0
1630041040000|2021-08-27 05:10:40|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|7105.6|7102.8|0
1630041060000|2021-08-27 05:11:00|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|0
1630041070000|2021-08-27 05:11:10|||||||||1
1630041090000|2021-08-27 05:11:30|7105.1|7102.3|7105.2|7102.4|7105.3|7102.4|7104.6|7101.3|0
1630041140000|2021-08-27 05:12:20|7105.7|7102.9|7108.3|7104.3|7108.7|7104.9|7105.7|7102.9|1
1630041150000|2021-08-27 05:12:30|7108.2|7105.4|7108.1|7105.3|7108.7|7105.9|7108.1|7105.3|0
1630041160000|2021-08-27 05:12:40|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|0
1630041190000|2021-08-27 05:13:10|7107.7|7104.9|7108.1|7105.3|7108.1|7105.3|7107.7|7104.9|0
1630041200000|2021-08-27 05:13:20|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|0
1630041230000|2021-08-27 05:13:50|7108.1|7105.3|7107.6|7104.8|7108.1|7105.3|7107.6|7104.8|0
1630041240000|2021-08-27 05:14:00|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|0
1630041250000|2021-08-27 05:14:10|7108.1|7105.3|7107.6|7104.8|7108.1|7105.3|7107.6|7104.8|2
1630041270000|2021-08-27 05:14:30|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|0
1630041280000|2021-08-27 05:14:40|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|7107.6|7104.8|0
1630041310000|2021-08-27 05:15:10|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|0
1630041320000|2021-08-27 05:15:20|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|0
1630041330000|2021-08-27 05:15:30|7107.1|7104.3|7106.1|7103.3|7107.1|7104.3|7105.6|7102.8|3
1630041340000|2021-08-27 05:15:40|7105.6|7102.8|7106.1|7103.3|7106.2|7103.4|7105.6|7102.8|0
1630041350000|2021-08-27 05:15:50|7106.2|7103.4|7107.1|7104.3|7107.1|7104.3|7106.2|7103.4|0
1630041360000|2021-08-27 05:16:00|7106.6|7103.8|7105.6|7102.8|7106.6|7103.8|7105.6|7102.3|0
1630041370000|2021-08-27 05:16:10|7106.2|7103.4|7106.3|7102.3|7106.3|7103.4|7106.2|7102.3|0
1630041380000|2021-08-27 05:16:20|7106.2|7103.4|7106.1|7103.3|7106.2|7103.4|7106.1|7103.3|0
1630041390000|2021-08-27 05:16:30|7106.7|7102.7|7106.2|7103.4|7106.7|7103.4|7105.6|7102.7|0
1630041400000|2021-08-27 05:16:40|7105.7|7102.9|7106.3|7102.3|7106.3|7102.9|7105.6|7102.3|0
1630041410000|2021-08-27 05:16:50|7105.6|7102.8|7105.6|7102.8|7106.3|7102.8|7105.6|7102.3|0
1630041430000|2021-08-27 05:17:10|7106.1|7103.3|7105.3|7101.3|7106.1|7103.3|7104.6|7101.3|1
1630041450000|2021-08-27 05:17:30|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|2
1630041460000|2021-08-27 05:17:40|7105.2|7102.4|7104.6|7101.8|7105.2|7102.4|7104.6|7101.8|0
1630041470000|2021-08-27 05:17:50|7104.7|7101.9|7105.3|7101.3|7105.3|7101.9|7104.7|7101.3|1
1630041480000|2021-08-27 05:18:00|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|0
1630041510000|2021-08-27 05:18:30|7105.1|7102.3|7105.7|7101.7|7105.7|7102.3|7105.1|7101.3|0
1630041520000|2021-08-27 05:18:40|7105.3|7101.3|7105.3|7101.3|7105.3|7101.3|7105.3|7101.3|0
1630041540000|2021-08-27 05:19:00|7105.2|7102.4|7107.3|7103.3|7107.3|7104.4|7105.2|7102.4|1
1630041550000|2021-08-27 05:19:10|7106.7|7103.9|7107.1|7104.3|7107.1|7104.3|7106.7|7103.9|0
1630041560000|2021-08-27 05:19:20|7107.2|7104.4|7105.7|7102.9|7107.2|7104.4|7105.7|7102.7|0
1630041580000|2021-08-27 05:19:40|7105.6|7102.8|7105.6|7102.8|7106.1|7103.3|7105.6|7102.8|0
1630041600000|2021-08-27 05:20:00|7105.7|7101.7|7105.2|7102.4|7105.7|7102.4|7104.7|7101.3|0
1630041620000|2021-08-27 05:20:20|7106.1|7103.3|7106.6|7103.8|7107.3|7103.8|7106.1|7103.3|1
1630041630000|2021-08-27 05:20:30|7106.2|7103.4|7107.3|7103.3|7107.3|7104.4|7106.2|7103.3|0
1630041660000|2021-08-27 05:21:00|7106.6|7103.8|7107.6|7104.8|7108.1|7105.3|7106.6|7103.3|0
1630041680000|2021-08-27 05:21:20|7107.7|7104.9|7107.6|7104.8|7107.7|7104.9|7107.6|7104.8|1
1630041690000|2021-08-27 05:21:30|7108.6|7105.8|7109.3|7105.3|7109.3|7105.8|7108.6|7105.3|1
1630041700000|2021-08-27 05:21:40|7108.7|7105.9|7109.6|7106.8|7109.6|7106.8|7108.7|7105.9|0
1630041710000|2021-08-27 05:21:50|7110.3|7106.3|7109.7|7106.9|7110.3|7107.4|7109.6|7106.3|1
1630041720000|2021-08-27 05:22:00|7109.6|7106.8|7110.6|7107.8|7111.3|7108.3|7109.6|7106.8|4
1630041730000|2021-08-27 05:22:10|7110.3|7106.3|7109.6|7106.8|7110.3|7106.8|7109.6|7106.3|0
1630041760000|2021-08-27 05:22:40|7110.3|7106.3|7110.3|7106.3|7110.3|7106.3|7110.3|7106.3|0
1630041770000|2021-08-27 05:22:50|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|7109.7|7106.9|0
1630041780000|2021-08-27 05:23:00|7110.6|7107.8|7110.6|7107.8|7111.2|7107.8|7110.6|7107.2|0
1630041800000|2021-08-27 05:23:20|7110.7|7107.9|7111.1|7108.3|7111.1|7108.3|7110.7|7107.9|0
1630041810000|2021-08-27 05:23:30|7110.6|7107.8|7110.6|7107.8|7111.2|7107.8|7110.6|7107.2|0
1630041830000|2021-08-27 05:23:50|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|0
1630041840000|2021-08-27 05:24:00|7111.7|7107.7|7111.6|7108.8|7112.1|7109.3|7110.7|7107.7|2
1630041870000|2021-08-27 05:24:30|7111.1|7108.3|7110.6|7107.8|7111.1|7108.3|7110.6|7107.8|0
1630041880000|2021-08-27 05:24:40|7110.7|7107.9|7111.1|7108.3|7111.2|7108.3|7110.6|7107.2|0
1630041900000|2021-08-27 05:25:00|7110.7|7107.9|7111.1|7108.3|7111.1|7108.3|7110.7|7107.9|0
1630041910000|2021-08-27 05:25:10|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|7111.1|7108.3|1
1630041920000|2021-08-27 05:25:20|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|0
1630041930000|2021-08-27 05:25:30|7111.1|7108.3|7111.6|7108.8|7111.6|7108.8|7111.1|7108.3|0
1630041940000|2021-08-27 05:25:40|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|0
1630041950000|2021-08-27 05:25:50|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|0
1630041990000|2021-08-27 05:26:30|7111.1|7108.3|7110.6|7107.8|7111.7|7108.3|7110.6|7107.2|0
1630042000000|2021-08-27 05:26:40|7111.2|7107.2|7109.2|7105.2|7111.2|7107.8|7109.2|7105.2|0
1630042010000|2021-08-27 05:26:50|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|0
1630042020000|2021-08-27 05:27:00|7109.2|7105.2|7108.7|7105.9|7109.2|7105.9|7108.6|7105.2|0
1630042040000|2021-08-27 05:27:20|7109.7|7106.9|7111.2|7107.2|7111.2|7107.8|7109.7|7106.9|0
1630042050000|2021-08-27 05:27:30|7111.1|7108.3|7111.2|7107.2|7111.2|7108.3|7111.1|7107.2|0
1630042060000|2021-08-27 05:27:40|7110.1|7107.3|7110.7|7106.7|7110.7|7107.3|7110.1|7106.2|0
1630042070000|2021-08-27 05:27:50|7110.1|7107.3|7111.2|7107.2|7111.2|7107.3|7110.1|7107.2|0
1630042090000|2021-08-27 05:28:10|7110.1|7107.3|7110.2|7106.2|7110.3|7107.3|7109.7|7106.2|0
1630042120000|2021-08-27 05:28:40|7109.6|7106.8|7110.2|7106.2|7110.7|7107.3|7109.6|7106.2|0
1630042140000|2021-08-27 05:29:00|7109.6|7106.8|7110.2|7106.2|7110.2|7106.8|7109.6|7106.2|0
1630042190000|2021-08-27 05:29:50|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|7110.1|7107.3|0
1630042200000|2021-08-27 05:30:00|7110.8|7106.8|7118.6|7115.8|7118.6|7115.8|7110.7|7106.8|94
1630042210000|2021-08-27 05:30:10|7119.1|7116.3|7118.6|7115.8|7119.1|7116.3|7117.1|7114.3|9
1630042220000|2021-08-27 05:30:20|7119.1|7116.3|7117.6|7114.8|7119.1|7116.3|7117.6|7114.2|1
1630042230000|2021-08-27 05:30:30|7117.1|7114.3|7118.1|7115.3|7119.1|7116.3|7117.1|7114.2|4
1630042240000|2021-08-27 05:30:40|7118.6|7115.8|7119.1|7116.3|7119.1|7116.3|7118.1|7115.3|3
1630042250000|2021-08-27 05:30:50|7119|7116.2|7119.1|7116.3|7119.6|7116.8|7118.6|7115.8|11
1630042260000|2021-08-27 05:31:00|7118.7|7115.9|7120.1|7117.3|7120.6|7117.8|7118.2|7115.4|7
1630042270000|2021-08-27 05:31:10|7120.6|7117.8|7121.6|7118.8|7122.1|7119.3|7120.6|7117.8|3
1630042280000|2021-08-27 05:31:20|7121.5|7118.7|7121.6|7118.8|7122.2|7118.8|7121.1|7118.2|8
1630042290000|2021-08-27 05:31:30|7121.1|7118.3|7122.1|7119.3|7122.1|7119.3|7121.1|7118.3|1
1630042300000|2021-08-27 05:31:40|7122.6|7119.8|7122.6|7119.8|7123.1|7120.3|7122.6|7119.8|0
1630042310000|2021-08-27 05:31:50|7122.1|7119.3|7123.1|7120.3|7123.1|7120.3|7122.1|7119.3|0
1630042320000|2021-08-27 05:32:00|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|7122.1|7119.3|4
1630042330000|2021-08-27 05:32:10|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|7122.6|7119.8|0
1630042340000|2021-08-27 05:32:20|7121.6|7118.8|7122.1|7119.3|7122.1|7119.3|7121.6|7118.8|0
1630042350000|2021-08-27 05:32:30|7122.6|7119.8|7121.6|7118.8|7122.6|7119.8|7121.6|7118.8|0
1630042360000|2021-08-27 05:32:40|7120.7|7117.9|7121.1|7118.3|7121.1|7118.3|7120.6|7117.8|1
1630042370000|2021-08-27 05:32:50|7120.6|7117.8|7120.6|7117.8|7121.2|7117.8|7120|7117.2|6
1630042380000|2021-08-27 05:33:00|7121.2|7117.2|7122.6|7119.8|7123.1|7120.3|7121.1|7117.2|1
1630042390000|2021-08-27 05:33:10|7123.1|7120.3|7122.6|7119.8|7123.1|7120.3|7122.6|7119.8|0
1630042410000|2021-08-27 05:33:30|7123.1|7120.3|7121.6|7118.8|7123.1|7120.3|7121.6|7118.8|0
1630042420000|2021-08-27 05:33:40|7121.1|7118.3|7122.1|7119.3|7122.1|7119.3|7121.1|7118.3|0
1630042430000|2021-08-27 05:33:50|7122.5|7119.7|7120.6|7117.8|7122.5|7119.7|7120.6|7117.2|1
1630042440000|2021-08-27 05:34:00|7121.1|7118.3|7119.7|7116.9|7121.7|7118.3|7119.6|7116.8|2
1630042450000|2021-08-27 05:34:10|7119.6|7116.8|7118.7|7115.9|7119.7|7116.8|7118.7|7115.2|2
1630042470000|2021-08-27 05:34:30|7118.6|7115.8|7117.6|7114.8|7118.6|7115.8|7117.6|7114.8|0
1630042480000|2021-08-27 05:34:40|7118.2|7114.2|7118.6|7115.8|7119.2|7115.8|7118.2|7114.2|0
1630042490000|2021-08-27 05:34:50|7119.2|7115.2|7118.6|7115.8|7120.1|7117.3|7118.5|7115.1|11
1630042500000|2021-08-27 05:35:00|7119.2|7115.2|7116.2|7112.2|7119.2|7115.8|7116.1|7112.2|3
1630042510000|2021-08-27 05:35:10|7115.7|7112.9|7116.2|7112.2|7116.7|7112.9|7115.7|7112.2|0
1630042520000|2021-08-27 05:35:20|7115.7|7112.9|7116.7|7112.7|7116.7|7112.9|7115.7|7112.7|0
1630042530000|2021-08-27 05:35:30|7116.2|7112.2|7115.1|7112.3|7116.2|7112.3|7115.1|7112.2|0
1630042540000|2021-08-27 05:35:40|7115.7|7112.9|7116.6|7113.8|7116.6|7113.8|7115.7|7112.9|1
1630042550000|2021-08-27 05:35:50|7117.1|7114.3|7116.6|7113.8|7117.1|7114.3|7116.6|7113.8|2
1630042560000|2021-08-27 05:36:00|7116.2|7112.2|7114.8|7110.8|7116.2|7112.9|7114.1|7110.8|1
1630042570000|2021-08-27 05:36:10|7114.7|7111.9|7113.7|7110.9|7115.1|7112.3|7113.7|7110.9|1
1630042580000|2021-08-27 05:36:20|7114.2|7110.2|7112.7|7109.9|7114.2|7110.3|7112.6|7109.2|0
1630042590000|2021-08-27 05:36:30|7113.1|7110.3|7113.6|7110.8|7114.2|7110.9|7113.1|7110.2|5
1630042600000|2021-08-27 05:36:40|7113.1|7110.3|7112.7|7109.9|7113.7|7110.3|7112.6|7109.2|10
1630042610000|2021-08-27 05:36:50|7113.2|7109.2|7112.7|7109.9|7113.2|7109.9|7112.7|7109.2|0
1630042620000|2021-08-27 05:37:00|7113.1|7110.3|7112.7|7109.9|7113.7|7110.3|7112.1|7108.8|1
1630042630000|2021-08-27 05:37:10|7112.6|7109.8|7113.2|7109.2|7113.2|7109.9|7111.6|7108.8|3
1630042640000|2021-08-27 05:37:20|7112.7|7109.9|7115.2|7111.2|7116.2|7112.3|7112.7|7109.9|2
1630042650000|2021-08-27 05:37:30|7114.6|7111.8|7114.1|7111.3|7115.2|7111.9|7114.1|7111.2|0
1630042660000|2021-08-27 05:37:40|7113.6|7110.8|7114.2|7110.2|7114.2|7110.9|7113.6|7110.2|0
1630042670000|2021-08-27 05:37:50|7114.1|7111.3|7114.2|7110.2|7114.2|7111.3|7113.6|7110.2|1
1630042680000|2021-08-27 05:38:00|7113.7|7110.9|7115.1|7112.3|7115.1|7112.3|7113.7|7110.9|0
1630042690000|2021-08-27 05:38:10|7115.5|7112.7|7115.2|7111.2|7116.2|7112.7|7114.2|7110.2|4
1630042700000|2021-08-27 05:38:20|7113.6|7110.8|7112.7|7109.9|7113.6|7110.8|7112.7|7109.2|0
1630042710000|2021-08-27 05:38:30|7113.1|7110.3|7111.6|7108.8|7113.8|7110.8|7111.6|7108.2|2
1630042720000|2021-08-27 05:38:40|7112.1|7109.3|7111.6|7108.8|7112.2|7109.3|7111.1|7108.2|0
1630042730000|2021-08-27 05:38:50|7111.2|7108.4|7110.1|7107.3|7111.2|7108.4|7110.1|7107.3|3
1630042740000|2021-08-27 05:39:00|7110.2|7107.4|7111.1|7108.3|7112.1|7109.3|7110.2|7107.4|3
1630042750000|2021-08-27 05:39:10|7111.2|7107.2|7111.1|7108.3|7111.2|7108.3|7109.7|7106.9|3
1630042760000|2021-08-27 05:39:20|7111.2|7108.4|7111.8|7107.8|7111.8|7108.4|7111.1|7107.8|5
1630042770000|2021-08-27 05:39:30|7112.2|7108.2|7112.6|7109.8|7113.2|7110.3|7112.1|7108.2|0
1630042790000|2021-08-27 05:39:50|7112|7109.2|7111.8|7107.8|7112|7109.2|7111.1|7107.8|0
1630042800000|2021-08-27 05:40:00|7112.2|7108.2|7114.6|7111.8|7114.7|7111.8|7112.1|7108.2|6
1630042810000|2021-08-27 05:40:10|7114.1|7111.3|7114.6|7111.8|7115.7|7111.9|7113.1|7110.2|2
1630042820000|2021-08-27 05:40:20|7115.2|7111.2|7115.1|7112.3|7115.2|7112.3|7114.6|7111.2|1
1630042830000|2021-08-27 05:40:30|7115.6|7112.8|7114.6|7111.8|7116.6|7113.8|7114.6|7111.8|1
1630042840000|2021-08-27 05:40:40|7115.1|7112.3|7115.6|7112.8|7115.6|7112.8|7115.1|7112.3|2
1630042850000|2021-08-27 05:40:50|7116.1|7113.3|7118.1|7115.3|7118.2|7115.3|7114.6|7111.2|5
1630042860000|2021-08-27 05:41:00|7118.7|7114.7|7118.1|7115.3|7118.7|7115.3|7117.6|7114.2|3
1630042870000|2021-08-27 05:41:10|7118.6|7115.8|7118.6|7115.8|7118.7|7115.9|7118.6|7115.8|0
1630042880000|2021-08-27 05:41:20|7119.6|7116.8|7120.2|7117.4|7120.7|7117.4|7119.1|7116.2|11
1630042890000|2021-08-27 05:41:30|7120.6|7117.8|7119.1|7116.3|7120.6|7117.8|7119.1|7116.3|7
1630042900000|2021-08-27 05:41:40|7119.6|7115.6|7117.1|7114.3|7119.6|7115.6|7117.1|7114.3|6
1630042910000|2021-08-27 05:41:50|7117|7114.2|7118.1|7115.3|7118.1|7115.3|7117|7114.2|17
1630042920000|2021-08-27 05:42:00|7117.1|7114.3|7117.7|7114.9|7118.2|7115.3|7117.1|7114.2|3
1630042930000|2021-08-27 05:42:10|7118.7|7114.7|7117.6|7114.8|7118.7|7114.8|7117.6|7114.2|2
1630042940000|2021-08-27 05:42:20|7118.1|7115.3|7118.6|7115.8|7118.6|7115.8|7118.1|7115.3|1
1630042950000|2021-08-27 05:42:30|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|7119.1|7116.3|0
1630042960000|2021-08-27 05:42:40|7120|7117.2|7119.2|7115.2|7120.6|7117.8|7118.6|7115.2|8
1630042970000|2021-08-27 05:42:50|7118.6|7115.8|7120.7|7117.9|7121.2|7117.9|7118.6|7115.2|3
1630042980000|2021-08-27 05:43:00|7121.1|7118.3|7120.6|7117.8|7121.1|7118.3|7120.6|7117.8|2
1630042990000|2021-08-27 05:43:10|7121.1|7118.3|7124.1|7121.3|7124.6|7121.8|7121.1|7118.2|6
1630043000000|2021-08-27 05:43:20|7124.6|7121.8|7125.1|7122.3|7125.7|7122.3|7124.6|7121.2|1
1630043010000|2021-08-27 05:43:30|7125.6|7122.8|7125.6|7122.8|7126.1|7123.3|7124.6|7121.2|0
1630043020000|2021-08-27 05:43:40|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7125.6|7122.8|4
1630043030000|2021-08-27 05:43:50|7127.6|7124.8|7127.1|7124.3|7128.1|7125.3|7126.6|7123.2|1
1630043040000|2021-08-27 05:44:00|7127.6|7124.8|7126.9|7124.1|7128.5|7125.7|7126.6|7123.2|90
1630043050000|2021-08-27 05:44:10|7130.2|7120.2|7127.2|7123.2|7130.2|7123.7|7126|7120.2|0
1630043060000|2021-08-27 05:44:20|7127.7|7123.7|7124.6|7121.8|7127.7|7123.7|7124.5|7121.7|2
1630043070000|2021-08-27 05:44:30|7125|7122.2|7126.5|7123.7|7126.5|7123.7|7125|7122.1|2
1630043080000|2021-08-27 05:44:40|7126|7123.2|7125.6|7122.8|7126.1|7123.2|7125.6|7122.1|0
1630043090000|2021-08-27 05:44:50|7126.5|7123.7|7126|7123.2|7129.2|7123.7|7125.6|7119.2|3
1630043100000|2021-08-27 05:45:00|7126.7|7122.7|7125.6|7122.8|7126.7|7123.2|7125.1|7121.7|5
1630043110000|2021-08-27 05:45:10|7119|7116.2|7119.7|7115.7|7119.7|7116.8|7118.6|7115.2|24
1630043120000|2021-08-27 05:45:20|7118.1|7115.3|7117.1|7114.3|7121.2|7115.3|7116.1|7111.2|9
1630043130000|2021-08-27 05:45:30|7117.7|7113.7|7118.7|7114.7|7121.2|7115.8|7117.6|7111.2|0
1630043140000|2021-08-27 05:45:40|7119.1|7115.1|7119.7|7115.7|7120|7117.2|7118.1|7114.7|0
1630043150000|2021-08-27 05:45:50|7120.1|7116.1|7119|7116.2|7120.1|7116.2|7119|7115.7|3
1630043160000|2021-08-27 05:46:00|7118.5|7115.7|7116.6|7113.8|7120.2|7115.7|7116.1|7110.2|3
1630043170000|2021-08-27 05:46:10|7117.1|7113.1|7115.7|7111.7|7117.1|7113.2|7115.1|7111.7|0
1630043180000|2021-08-27 05:46:20|7116.1|7113.3|7116.6|7113.8|7117.1|7114.3|7116.1|7113.3|1
1630043190000|2021-08-27 05:46:30|7117.7|7113.7|7117.7|7113.7|7117.7|7113.8|7116.6|7113.7|1
1630043200000|2021-08-27 05:46:40|7118.1|7114.1|7116.7|7112.7|7118.1|7114.1|7115.6|7112.2|1
1630043210000|2021-08-27 05:46:50|7116.6|7113.8|7117.7|7113.7|7117.7|7114.3|7116.6|7113.1|0
1630043220000|2021-08-27 05:47:00|7118.1|7114.1|7120.5|7117.7|7120.5|7117.7|7117.6|7114.1|1
1630043230000|2021-08-27 05:47:10|7121.1|7117.1|7120.5|7117.7|7122.1|7118.1|7120|7117.1|2
1630043240000|2021-08-27 05:47:20|7121.1|7117.1|7121.1|7117.1|7121.1|7117.7|7120.5|7117.1|0
1630043250000|2021-08-27 05:47:30|7120.6|7117.8|7122.7|7118.7|7122.7|7119.2|7120.6|7117.7|1
1630043260000|2021-08-27 05:47:40|7122.5|7119.7|7123.7|7119.7|7123.7|7120.2|7122.5|7119.1|0
1630043270000|2021-08-27 05:47:50|7123.5|7120.7|7121.6|7117.6|7123.6|7120.7|7121|7117.1|1
1630043280000|2021-08-27 05:48:00|7120.7|7116.7|7122.1|7118.1|7122.2|7118.8|7120|7116.7|5
1630043290000|2021-08-27 05:48:10|7122|7119.2|7122.7|7118.7|7123.1|7119.7|7122|7118.1|2
1630043300000|2021-08-27 05:48:20|7123.1|7119.1|7122.7|7118.7|7123.1|7119.1|7122.7|7118.7|2
1630043310000|2021-08-27 05:48:30|7122|7119.2|7123.7|7120.9|7124.1|7121.3|7122|7118.7|2
1630043320000|2021-08-27 05:48:40|7124.1|7121.3|7122.6|7119.8|7124.1|7121.3|7122.6|7119.2|10
1630043330000|2021-08-27 05:48:50|7123.2|7119.2|7122.6|7119.8|7123.2|7119.8|7122.6|7119.2|0
1630043340000|2021-08-27 05:49:00|7123.2|7119.2|7122.1|7119.3|7123.2|7119.8|7122.1|7118.7|0
1630043350000|2021-08-27 05:49:10|7120.6|7117.8|7121.1|7118.3|7121.2|7118.3|7120.6|7117.2|4
1630043360000|2021-08-27 05:49:20|7119.7|7116.9|7117.6|7114.8|7120.2|7117.3|7117.6|7114.1|9
1630043370000|2021-08-27 05:49:30|7118.2|7114.2|7117.6|7114.8|7118.2|7114.8|7117.6|7114.2|0
1630043380000|2021-08-27 05:49:40|7119.2|7115.2|7119.2|7115.2|7119.2|7115.8|7118.6|7115.2|1
1630043390000|2021-08-27 05:49:50|7123.2|7113.2|7120.7|7116.7|7123.2|7116.7|7120.2|7113.2|0
1630043400000|2021-08-27 05:50:00|7120|7117.2|7123.2|7113.2|7123.2|7117.2|7120|7113.2|0
1630043410000|2021-08-27 05:50:10|7120.2|7116.2|7123.2|7113.2|7123.2|7117.3|7120.1|7113.2|0
1630043420000|2021-08-27 05:50:20|7120.1|7116.1|7120.1|7116.1|7123.2|7116.1|7120.1|7113.2|0
1630043430000|2021-08-27 05:50:30|7123.1|7113.1|7120.1|7116.1|7123.1|7116.1|7120.1|7113.1|0
1630043440000|2021-08-27 05:50:40|7119|7116.2|7119.2|7115.2|7120.1|7116.2|7118.5|7115.2|1
1630043450000|2021-08-27 05:50:50|7119.1|7115.1|7118.5|7115.7|7119.1|7115.7|7118.5|7115.1|2
1630043460000|2021-08-27 05:51:00|7119.2|7115.2|7119.2|7115.2|7119.2|7115.2|7119.2|7115.2|0
1630043470000|2021-08-27 05:51:10|7119.6|7115.6|7119.1|7115.1|7119.6|7115.7|7118.5|7115.1|13
1630043480000|2021-08-27 05:51:20|7122.1|7112.1|7122.1|7112.1|7122.1|7115.2|7119.1|7112.1|0
1630043490000|2021-08-27 05:51:30|7119.2|7115.2|7119.2|7115.2|7122.1|7115.2|7119.2|7112.1|0
1630043500000|2021-08-27 05:51:40|7119.6|7115.6|7119.6|7115.6|7119.6|7115.6|7119.6|7115.6|0
1630043520000|2021-08-27 05:52:00|7118.6|7114.6|7119.2|7115.2|7119.2|7115.7|7118|7114.6|0
1630043530000|2021-08-27 05:52:10|7119.6|7115.6|7119.6|7115.6|7119.6|7115.6|7119.6|7115.6|0
1630043560000|2021-08-27 05:52:40|7119|7116.2|7118.6|7114.6|7119.2|7116.2|7118.6|7114.6|0
1630043570000|2021-08-27 05:52:50|7119.1|7115.1|7116.5|7113.7|7119.1|7115.1|7116|7112.6|1
1630043580000|2021-08-27 05:53:00|7118.1|7114.1|7116.1|7112.1|7118.6|7115.2|7115.6|7112.1|32
1630043590000|2021-08-27 05:53:10|7118.1|7108.1|7115.2|7111.2|7118.1|7111.2|7115.2|7108.1|0
1630043600000|2021-08-27 05:53:20|7119.1|7109.1|7117.1|7113.1|7119.1|7113.7|7116.5|7109.1|0
1630043630000|2021-08-27 05:53:50|7119.1|7109.1|7117.1|7113.1|7119.1|7113.1|7116.1|7109.1|0
1630043640000|2021-08-27 05:54:00|7117|7113|7116.1|7112.1|7117|7113|7116.1|7112.1|0
1630043670000|2021-08-27 05:54:30|7119.1|7109.1|7115.6|7112.8|7119.1|7112.8|7115.6|7109.1|0
1630043680000|2021-08-27 05:54:40|7117.5|7114.7|7115.5|7112.7|7117.5|7114.7|7115.5|7112.1|1
1630043690000|2021-08-27 05:54:50|7116.1|7112.1|7116.1|7112.1|7116.1|7112.1|7116.1|7112.1|0
1630043700000|2021-08-27 05:55:00|7114.6|7110.6|7114.6|7110.6|7114.6|7110.6|7114.6|7110.6|0
1630043710000|2021-08-27 05:55:10|7114|7111.2|7115.5|7112.7|7116|7113.2|7114|7110.2|0
1630043720000|2021-08-27 05:55:20|7115.6|7112.8|7118|7115.2|7118|7115.2|7115.6|7112.2|0
1630043730000|2021-08-27 05:55:30|7117.5|7114.7|7115.5|7112.7|7118|7115.2|7115.5|7112.7|1
1630043750000|2021-08-27 05:55:50|7116|7113.2|7115.5|7112.7|7116|7113.2|7115.1|7112.3|0
1630043760000|2021-08-27 05:56:00|7115.6|7112.8|7116|7113.2|7116|7113.2|7115.5|7112.7|0
1630043770000|2021-08-27 05:56:10|7115.5|7112.7|7116.1|7113.3|7116.1|7113.3|7115.5|7112.7|0
1630043780000|2021-08-27 05:56:20|7117.6|7114.8|7117.5|7114.7|7117.6|7114.8|7117.5|7114.7|20
1630043790000|2021-08-27 05:56:30|7118.2|7114.2|7119.2|7115.2|7119.2|7116.3|7117.6|7114.2|0
1630043800000|2021-08-27 05:56:40|7118.5|7115.7|7119.6|7116.8|7120.6|7117.3|7118.5|7115.2|0
1630043810000|2021-08-27 05:56:50|7120|7117.2|7121.6|7118.8|7121.7|7118.8|7119.5|7116.2|0
1630043820000|2021-08-27 05:57:00|7122.1|7119.3|7124.1|7121.3|7124.1|7121.3|7122.1|7119.2|12
1630043830000|2021-08-27 05:57:10|7123.6|7120.8|7125.2|7121.2|7125.2|7121.7|7123.5|7120.2|2
1630043840000|2021-08-27 05:57:20|7123.1|7120.3|7123.5|7120.7|7126|7123.2|7123.1|7120.3|5
1630043850000|2021-08-27 05:57:30|7123.6|7120.8|7124.1|7121.3|7124.2|7121.3|7123.5|7120.2|1
1630043860000|2021-08-27 05:57:40|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|2
1630043870000|2021-08-27 05:57:50|7125.1|7121.1|7124.5|7121.7|7125.1|7121.7|7124.4|7121.1|3
1630043880000|2021-08-27 05:58:00|7123.4|7120.6|7124.5|7120.5|7124.6|7121.2|7123.4|7120.5|2
1630043890000|2021-08-27 05:58:10|7124.1|7120.1|7124.1|7120.1|7124.1|7120.1|7124.1|7120.1|0
1630043900000|2021-08-27 05:58:20|7123|7120.2|7123.5|7119.5|7124.1|7120.2|7123|7119.5|0
1630043910000|2021-08-27 05:58:30|7123.1|7119.1|7122.6|7119.8|7123.6|7120.2|7122|7119.1|1
1630043920000|2021-08-27 05:58:40|7123.1|7120.3|7124.5|7120.5|7124.5|7121.2|7123.1|7120.1|0
1630043930000|2021-08-27 05:58:50|7123.4|7120.6|7127.6|7123.6|7127.6|7123.6|7123.4|7120|3
1630043940000|2021-08-27 05:59:00|7127.2|7123.2|7126|7123.2|7127.2|7123.7|7126|7123.1|2
1630043950000|2021-08-27 05:59:10|7126.4|7123.6|7127.4|7124.6|7127.4|7124.6|7126.4|7123.1|1
1630043960000|2021-08-27 05:59:20|7127.1|7123.1|7126.1|7122.1|7127.1|7123.6|7126.1|7122.1|0
1630043970000|2021-08-27 05:59:30|7126|7123.2|7126.5|7122.5|7126.5|7123.2|7126|7122.5|1
1630043980000|2021-08-27 05:59:40|7125.4|7122.6|7124.4|7121.6|7126.1|7122.6|7124|7120.6|0
1630043990000|2021-08-27 05:59:50|7125.1|7121.1|7126|7123.2|7126.6|7123.2|7124.5|7121.1|1
1630044000000|2021-08-27 06:00:00|7126.1|7122.1|7128.1|7124.1|7128.1|7124.7|7125|7121.6|0
1630044010000|2021-08-27 06:00:10|7127.1|7123.1|7125.6|7121.6|7127.2|7123.2|7125.5|7121.6|0
1630044020000|2021-08-27 06:00:20|7125.5|7121.5|7124|7121.2|7125.5|7121.6|7123.5|7120.1|0
1630044030000|2021-08-27 06:00:30|7124.6|7120.6|7124.6|7120.6|7125.6|7122.2|7123.6|7119.6|0
1630044040000|2021-08-27 06:00:40|7124|7121.2|7123.9|7121.1|7124.6|7121.2|7123.1|7120.1|0
1630044050000|2021-08-27 06:00:50|7123.4|7120.6|7124.5|7121.7|7124.5|7121.7|7123.4|7120.6|1
1630044060000|2021-08-27 06:01:00|7124|7121.2|7125|7122.2|7126.5|7122.7|7124|7121.2|1
1630044070000|2021-08-27 06:01:10|7124.5|7121.7|7125.1|7122.3|7126.1|7122.7|7124.5|7121.6|2
1630044080000|2021-08-27 06:01:20|7124.5|7121.7|7124.1|7120.1|7124.5|7121.7|7123.5|7120.1|3
1630044090000|2021-08-27 06:01:30|7123.5|7120.7|7122|7119.2|7124.1|7120.7|7122|7119.2|4
1630044100000|2021-08-27 06:01:40|7122.4|7119.6|7122.4|7119.6|7123.1|7119.6|7122.4|7119.1|0
1630044110000|2021-08-27 06:01:50|7123.1|7119.1|7122|7119.2|7123.1|7119.2|7122|7119.1|0
1630044120000|2021-08-27 06:02:00|7122.4|7119.6|7121|7118.2|7122.5|7119.7|7120.5|7117.5|2
1630044130000|2021-08-27 06:02:10|7122|7119.2|7121.5|7118.7|7123.1|7119.6|7121.5|7118.5|0
1630044140000|2021-08-27 06:02:20|7123.1|7119.1|7122.1|7118.1|7123.1|7119.6|7122.1|7118.1|0
1630044150000|2021-08-27 06:02:30|7121.4|7118.6|7122.1|7118.1|7122.1|7118.6|7120.4|7117.1|1
1630044160000|2021-08-27 06:02:40|7122|7119.2|7122.4|7119.6|7124|7120.6|7122|7118.6|5
1630044170000|2021-08-27 06:02:50|7123.1|7119.1|7122.4|7119.6|7123.1|7120.1|7122|7119.1|0
1630044180000|2021-08-27 06:03:00|7122|7119.2|7122.5|7118.5|7122.5|7119.2|7121.5|7118.1|0
1630044190000|2021-08-27 06:03:10|7121|7118.2|7121.5|7118.7|7123.1|7119.6|7121|7118.1|1
1630044200000|2021-08-27 06:03:20|7122.6|7118.6|7125.4|7122.6|7126.5|7123.2|7122.6|7118.6|18
1630044210000|2021-08-27 06:03:30|7125|7122.2|7125.5|7122.7|7126.6|7123.2|7125|7122.1|0
1630044220000|2021-08-27 06:03:40|7126.5|7122.5|7126.5|7123.7|7128|7124.6|7125.5|7122.1|1
1630044230000|2021-08-27 06:03:50|7127.5|7123.5|7128.4|7125.6|7128.4|7125.6|7126.5|7123.5|0
1630044240000|2021-08-27 06:04:00|7128.9|7126.1|7128.4|7125.6|7128.9|7126.1|7128.4|7125.6|9
1630044250000|2021-08-27 06:04:10|7128|7125.2|7128.9|7126.1|7128.9|7126.1|7128|7125.2|10
1630044260000|2021-08-27 06:04:20|7128|7125.2|7127.5|7124.7|7128|7125.2|7127|7123.5|0
1630044270000|2021-08-27 06:04:30|7128.4|7125.6|7127.5|7124.7|7128.9|7126.1|7127.5|7124.5|16
1630044290000|2021-08-27 06:04:50|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|0
1630044300000|2021-08-27 06:05:00|7128|7125.2|7128.4|7125.6|7128.9|7126.1|7128|7125.2|5
1630044310000|2021-08-27 06:05:10|7128|7125.2|7127.4|7124.6|7128|7125.2|7127.4|7124.6|1
1630044320000|2021-08-27 06:05:20|7127.5|7124.7|7127.4|7124.6|7128.1|7125.2|7127.4|7124.1|0
1630044340000|2021-08-27 06:05:40|7126.9|7124.1|7125.4|7122.6|7126.9|7124.1|7125.4|7122.6|0
1630044350000|2021-08-27 06:05:50|7126.1|7122.1|7125.4|7122.6|7126.1|7122.6|7125.4|7122.1|1
1630044360000|2021-08-27 06:06:00|||||||||2
1630044370000|2021-08-27 06:06:10|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|0
1630044380000|2021-08-27 06:06:20|7125.9|7123.1|7125.4|7122.6|7125.9|7123.1|7125.4|7122.6|0
1630044390000|2021-08-27 06:06:30|7125.5|7122.7|7126|7123.2|7126.5|7123.2|7125.4|7122.5|3
1630044400000|2021-08-27 06:06:40|7127|7123|7128.5|7124.5|7128.5|7125.6|7126|7122.5|5
1630044410000|2021-08-27 06:06:50|7127.5|7123.5|7127.4|7124.6|7127.5|7124.6|7127.4|7123.5|0
1630044420000|2021-08-27 06:07:00|7127.5|7123.5|7127.4|7124.6|7128|7124.6|7127|7123.5|2
1630044430000|2021-08-27 06:07:10|7127.9|7125.1|7128.9|7126.1|7128.9|7126.1|7127.9|7125.1|1
1630044440000|2021-08-27 06:07:20|7128.5|7125.7|7128.9|7126.1|7128.9|7126.1|7128.5|7125.7|16
1630044450000|2021-08-27 06:07:30|||||||||14
1630044460000|2021-08-27 06:07:40|7128.4|7125.6|7128.9|7126.1|7128.9|7126.1|7128.4|7125.6|12
1630044470000|2021-08-27 06:07:50|7128.4|7125.6|7128.4|7125.6|7128.9|7126.1|7128.4|7125.6|2
1630044480000|2021-08-27 06:08:00|||||||||2
1630044490000|2021-08-27 06:08:10|7128|7125.2|7127.5|7124.7|7128|7125.2|7127|7124.2|3
1630044500000|2021-08-27 06:08:20|7128.1|7124.1|7129|7125|7129|7125.7|7127.5|7124.1|6
1630044510000|2021-08-27 06:08:30|7127.9|7125.1|7127.4|7124.6|7127.9|7125.1|7127.4|7124.6|2
1630044520000|2021-08-27 06:08:40|7128.5|7124.5|7126.9|7124.1|7129|7125.5|7126.9|7123|4
1630044540000|2021-08-27 06:09:00|7127.5|7123.5|7128.4|7124.4|7129|7125.6|7127.4|7123.5|3
1630044550000|2021-08-27 06:09:10|7128|7124|7128|7124|7128|7124|7128|7124|0
1630044560000|2021-08-27 06:09:20|7128.4|7124.4|7127.9|7125.1|7128.4|7125.1|7127.9|7124.4|1
1630044570000|2021-08-27 06:09:30|7128.5|7124.5|7128.4|7125.6|7129.4|7126.1|7128.4|7124.5|0
1630044580000|2021-08-27 06:09:40|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|1
1630044590000|2021-08-27 06:09:50|7129.3|7126.5|7129.3|7126.5|7129.8|7127|7129.3|7126.5|28
1630044600000|2021-08-27 06:10:00|7129.4|7126.6|7128.4|7125.6|7130.4|7127|7128.4|7125|41
1630044610000|2021-08-27 06:10:10|7129.4|7125.4|7128.8|7126|7129.4|7126.1|7128.3|7125.4|3
1630044620000|2021-08-27 06:10:20|7128.3|7125.5|7133.3|7130.5|7133.9|7131.1|7128.3|7125|182
1630044630000|2021-08-27 06:10:30|7133.4|7130.6|7135.3|7132.5|7136.4|7133.1|7133.4|7130|4
1630044640000|2021-08-27 06:10:40|7136|7132|7133.8|7131|7136|7132.6|7132.8|7129.4|34
1630044650000|2021-08-27 06:10:50|7133.3|7130.5|7133.3|7130.5|7134.4|7130.6|7132.8|7130|0
1630044660000|2021-08-27 06:11:00|7133.8|7131|7132.9|7130.1|7134.4|7131.1|7132.9|7129.9|21
1630044670000|2021-08-27 06:11:10|7133|7130.2|7137.4|7134.6|7139|7135.5|7133|7130.2|7
1630044680000|2021-08-27 06:11:20|7137.9|7135.1|7137.9|7135.1|7138.5|7135.6|7136.9|7134|3
1630044690000|2021-08-27 06:11:30|7137.4|7134.6|7138.3|7135.5|7140|7136.6|7137.4|7134|3
1630044700000|2021-08-27 06:11:40|7137.9|7135.1|7138.5|7134.5|7139.5|7136.1|7137.8|7134|0
1630044710000|2021-08-27 06:11:50|7139|7135|7138.3|7135.5|7139|7135.6|7136.9|7134|2
1630044720000|2021-08-27 06:12:00|7139|7135|7138.4|7135.6|7139|7135.6|7137.4|7134|3
1630044730000|2021-08-27 06:12:10|7139.4|7135.4|7139.4|7136.6|7140|7136.6|7138.3|7135|1
1630044740000|2021-08-27 06:12:20|7139.9|7137.1|7138.3|7135.5|7140|7137.1|7138.3|7135.5|0
1630044750000|2021-08-27 06:12:30|7138.9|7136.1|7137.9|7135.1|7139|7136.1|7137.9|7135|0
1630044760000|2021-08-27 06:12:40|7138.9|7136.1|7138.4|7135.6|7139.4|7136.1|7137.8|7135|1
1630044770000|2021-08-27 06:12:50|7137.9|7135.1|7138.3|7135.5|7139.4|7136.1|7137.9|7135|0
1630044780000|2021-08-27 06:13:00|7138.4|7135.6|7139.4|7135.4|7139.4|7136.1|7137.9|7135|0
1630044790000|2021-08-27 06:13:10|7138.9|7136.1|7138|7134|7139.4|7136.1|7137.9|7134|0
1630044800000|2021-08-27 06:13:20|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1630044810000|2021-08-27 06:13:30|7136.9|7134.1|7137.9|7135.1|7138|7135.1|7136.9|7134|2
1630044820000|2021-08-27 06:13:40|7138|7135.2|7137.4|7134.6|7138.4|7135.2|7136.9|7134|4
1630044830000|2021-08-27 06:13:50|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.4|7133.6|0
1630044840000|2021-08-27 06:14:00|7135.9|7133.1|7137|7134.2|7137.6|7134.6|7135.9|7133.1|59
1630044850000|2021-08-27 06:14:10|7136.5|7133.7|7137.1|7133.1|7137.1|7134.2|7134.6|7131.8|15
1630044860000|2021-08-27 06:14:20|7136.1|7132.1|7136|7133.2|7136.6|7133.2|7135|7132.1|1
1630044870000|2021-08-27 06:14:30|7136.6|7132.6|7136|7133.2|7137|7134.2|7135.6|7132.1|4
1630044880000|2021-08-27 06:14:40|7136.1|7132.1|7136|7133.2|7136.1|7133.2|7135|7132.1|1
1630044890000|2021-08-27 06:14:50|7136.5|7133.7|7136|7133.2|7137.1|7134.3|7136|7133.1|2
1630044900000|2021-08-27 06:15:00|7136.7|7132.7|7136.5|7133.7|7136.7|7133.7|7136.5|7132.7|0
1630044910000|2021-08-27 06:15:10|7137|7134.2|7138.5|7135.7|7138.5|7135.7|7137|7134.2|7
1630044920000|2021-08-27 06:15:20|7138|7135.2|7138.1|7135.3|7138.1|7135.3|7137.6|7134.8|21
1630044930000|2021-08-27 06:15:30|7137.6|7134.8|7137.6|7134.8|7138.1|7135.3|7137.1|7134.3|4
1630044940000|2021-08-27 06:15:40|7138.1|7135.3|7138.1|7135.3|7139.1|7136.3|7138.1|7135.3|5
1630044950000|2021-08-27 06:15:50|7138.5|7135.7|7135.4|7132.6|7138.6|7135.7|7135.4|7132.6|76
1630044960000|2021-08-27 06:16:00|7134.5|7131.7|7133.5|7130.7|7134.5|7131.7|7133|7129.6|0
1630044970000|2021-08-27 06:16:10|7133.4|7130.6|7133|7130.2|7133.4|7130.6|7131.5|7128.1|2
1630044980000|2021-08-27 06:16:20|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|0
1630044990000|2021-08-27 06:16:30|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|0
1630045000000|2021-08-27 06:16:40|7133.5|7130.7|7131.6|7128.8|7133.5|7130.7|7130.6|7127.8|2
1630045010000|2021-08-27 06:16:50|7131|7128.2|7132|7129.2|7132|7129.2|7131|7128.2|0
1630045020000|2021-08-27 06:17:00|7133|7130.2|7133|7130.2|7133.1|7130.2|7132|7129.1|0
1630045030000|2021-08-27 06:17:10|7134|7131.2|7135.1|7131.1|7135.1|7131.2|7134|7131.1|1
1630045040000|2021-08-27 06:17:20|7135|7132.2|7134.5|7131.7|7135.1|7132.2|7134.5|7131.1|0
1630045050000|2021-08-27 06:17:30|7134.1|7131.3|7134.5|7131.7|7135.1|7132.2|7134.1|7131.1|0
1630045060000|2021-08-27 06:17:40|7135|7132.2|7134.1|7130.1|7135|7132.2|7134|7130.1|0
1630045070000|2021-08-27 06:17:50|7133.6|7130.8|7134.1|7130.1|7134.1|7131.2|7133.6|7130.1|1
1630045080000|2021-08-27 06:18:00|7133.6|7130.8|7132|7129.2|7138.4|7132.2|7131.5|7128.1|17
1630045090000|2021-08-27 06:18:10|7131.5|7128.7|7131|7128.2|7132.1|7129.2|7130.4|7127.1|12
1630045110000|2021-08-27 06:18:30|7130.6|7127.8|7129|7126.2|7131.1|7128.3|7129|7126.2|6
1630045120000|2021-08-27 06:18:40|7129.1|7126.3|7129.5|7126.7|7130.1|7127.3|7129.1|7126.1|2
1630045130000|2021-08-27 06:18:50|7130|7127.2|7129.5|7126.7|7130.6|7127.2|7129.5|7126.6|0
1630045140000|2021-08-27 06:19:00|7130.1|7126.1|7129.5|7126.7|7130.1|7126.7|7129.5|7126.1|0
1630045150000|2021-08-27 06:19:10|7129|7126.2|7131|7128.2|7131.6|7128.8|7129|7126.2|2
1630045160000|2021-08-27 06:19:20|7130|7127.2|7130|7127.2|7131.6|7128.3|7130|7126.7|24
1630045170000|2021-08-27 06:19:30|7130.6|7126.6|7127|7124.2|7130.6|7126.6|7126|7123.1|6
1630045180000|2021-08-27 06:19:40|7128.1|7124.1|7128|7125.2|7128.1|7125.2|7127|7123.7|2
1630045190000|2021-08-27 06:19:50|7127.9|7125.1|7127|7124.2|7127.9|7125.1|7127|7124.2|0
1630045200000|2021-08-27 06:20:00|7129.1|7125.1|7130.1|7126.1|7130.6|7127.2|7127.6|7124.8|4
1630045210000|2021-08-27 06:20:10|7129.6|7126.8|7130.1|7126.1|7130.1|7127.2|7129.6|7126.1|1
1630045220000|2021-08-27 06:20:20|7130|7127.2|7129.1|7125.1|7130.6|7127.2|7128|7125.1|0
1630045230000|2021-08-27 06:20:30|7128.6|7125.8|7126.1|7122.1|7129.2|7125.8|7125|7121.7|5
1630045240000|2021-08-27 06:20:40|7126|7123.2|7124.6|7121.8|7126.1|7123.2|7124.1|7120.7|2
1630045250000|2021-08-27 06:20:50|7123.1|7120.3|7125.6|7122.8|7126.1|7122.8|7123.1|7119.7|2
1630045260000|2021-08-27 06:21:00|7126.1|7123.3|7126.1|7123.3|7126.1|7123.3|7125.6|7122.8|1
1630045270000|2021-08-27 06:21:10|7127|7124.2|7128.6|7125.8|7131.2|7125.8|7127|7121.2|4
1630045280000|2021-08-27 06:21:20|7129.7|7125.7|7130.1|7126.1|7130.1|7126.2|7128.6|7125.7|0
1630045290000|2021-08-27 06:21:30|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|0
1630045300000|2021-08-27 06:21:40|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|4
1630045320000|2021-08-27 06:22:00|7130.1|7126.1|7131.6|7128.8|7132.1|7129.3|7130|7126.1|5
1630045330000|2021-08-27 06:22:10|7132|7129.2|7131.6|7128.8|7132|7129.2|7131.6|7128.8|0
1630045350000|2021-08-27 06:22:30|7131.1|7128.3|7129.1|7126.3|7131.1|7128.3|7129.1|7125.7|2
1630045360000|2021-08-27 06:22:40|7129.7|7125.7|7127.7|7124.9|7129.7|7125.7|7127.1|7124.3|8
1630045370000|2021-08-27 06:22:50|7127.6|7124.8|7127.1|7124.3|7127.6|7124.8|7127.1|7124.3|1
1630045380000|2021-08-27 06:23:00|7126.7|7123.9|7127.6|7124.8|7128.2|7124.8|7126.7|7123.9|0
1630045390000|2021-08-27 06:23:10|7127.3|7123.3|7128.2|7124.2|7128.2|7124.9|7127.3|7123.3|0
1630045420000|2021-08-27 06:23:40|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|7127.6|7124.8|2
1630045440000|2021-08-27 06:24:00|7128.2|7124.2|7130.2|7126.2|7130.2|7126.8|7127.6|7124.2|0
1630045450000|2021-08-27 06:24:10|7130.1|7127.3|7130.1|7127.3|7130.7|7127.8|7129.6|7126.7|2
1630045460000|2021-08-27 06:24:20|7130.2|7126.2|7131.2|7127.2|7131.2|7127.3|7130.1|7126.2|0
1630045470000|2021-08-27 06:24:30|7130.6|7127.8|7131.6|7128.8|7132.2|7129.3|7130.6|7127.8|3
1630045480000|2021-08-27 06:24:40|7133.2|7129.2|7132.2|7128.2|7133.2|7129.8|7131.1|7128.2|1
1630045490000|2021-08-27 06:24:50|7132.1|7129.3|7130.1|7127.3|7132.7|7129.3|7130.1|7127.3|0
1630045500000|2021-08-27 06:25:00|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|2
1630045510000|2021-08-27 06:25:10|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|0
1630045520000|2021-08-27 06:25:20|7129.2|7125.2|7129.2|7125.2|7129.2|7126.3|7129.1|7125.2|0
1630045530000|2021-08-27 06:25:30|7128.1|7125.3|7127.6|7124.8|7128.1|7125.3|7127.6|7124.8|5
1630045540000|2021-08-27 06:25:40|7127.1|7124.3|7127.6|7124.8|7127.6|7124.8|7127.1|7124.3|3
1630045550000|2021-08-27 06:25:50|7127.1|7124.3|7126.7|7122.7|7127.2|7124.3|7126.1|7122.7|1
1630045560000|2021-08-27 06:26:00|7127.2|7123.2|7128.1|7125.3|7129.7|7126.3|7126.1|7123.2|0
1630045570000|2021-08-27 06:26:10|7129.2|7125.2|7129.1|7126.3|7130.2|7127.3|7128.6|7124.7|0
1630045580000|2021-08-27 06:26:20|7128.6|7125.8|7129.2|7125.2|7129.2|7125.8|7127.6|7124.2|1
1630045590000|2021-08-27 06:26:30|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|2
1630045620000|2021-08-27 06:27:00|7130.2|7126.2|7130.7|7126.7|7131.7|7128.3|7129.6|7126.2|7
1630045630000|2021-08-27 06:27:10|7130.6|7127.8|7130.7|7126.7|7131|7128.2|7130.1|7126.7|0
1630045640000|2021-08-27 06:27:20|7130.1|7127.3|7131.6|7128.8|7132.2|7128.8|7130.1|7126.7|2
1630045650000|2021-08-27 06:27:30|7131.1|7128.3|7132.6|7129.8|7133.7|7130.3|7131.1|7128.3|3
1630045660000|2021-08-27 06:27:40|7132.2|7128.2|7132.2|7128.2|7132.2|7128.8|7131.6|7128.2|0
1630045670000|2021-08-27 06:27:50|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|0
1630045680000|2021-08-27 06:28:00|7130.6|7127.8|7132.1|7129.3|7132.1|7129.3|7130.6|7127.3|0
1630045690000|2021-08-27 06:28:10|7131.7|7128.9|7133.2|7130.4|7133.2|7130.4|7131.6|7128.4|5
1630045700000|2021-08-27 06:28:20|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1630045720000|2021-08-27 06:28:40|7132.7|7129.9|7131.7|7128.9|7133.3|7129.9|7131.7|7128.3|1
1630045730000|2021-08-27 06:28:50|7132.3|7128.3|7133.6|7130.8|7134.7|7131.4|7132.3|7128.3|4
1630045740000|2021-08-27 06:29:00|7133.2|7130.4|7134.2|7131.4|7135.7|7132.4|7133.2|7130.3|0
1630045750000|2021-08-27 06:29:10|7133.2|7130.4|7132.7|7129.9|7133.3|7130.4|7131.2|7128.4|10
1630045760000|2021-08-27 06:29:20|7133.3|7129.3|7133.3|7129.3|7133.7|7130.4|7132.2|7129.3|1
1630045770000|2021-08-27 06:29:30|7132.6|7129.8|7132.6|7129.8|7133.3|7129.8|7132.6|7129.3|0
1630045780000|2021-08-27 06:29:40|7133.3|7129.3|7134.2|7131.4|7136.2|7133.4|7133.2|7129.3|3
1630045790000|2021-08-27 06:29:50|7135.1|7132.3|7133.6|7130.8|7135.1|7132.3|7133.6|7130.8|0
1630045800000|2021-08-27 06:30:00|7134.1|7131.3|7135.3|7131.3|7135.6|7132.8|7133.7|7130.3|5
1630045810000|2021-08-27 06:30:10|7135.7|7131.7|7135.2|7132.4|7135.7|7132.4|7135.1|7131.7|0
1630045820000|2021-08-27 06:30:20|7135.8|7131.8|7135.6|7132.8|7136.3|7132.8|7135.6|7131.8|0
1630045830000|2021-08-27 06:30:30|7135.2|7132.4|7135.1|7132.3|7135.7|7132.9|7135.1|7131.3|0
1630045840000|2021-08-27 06:30:40|7134.6|7131.8|7135.7|7132.9|7136.3|7132.9|7134.6|7131.8|1
1630045850000|2021-08-27 06:30:50|7137.3|7133.3|7136.2|7133.4|7137.3|7133.8|7136.1|7133.3|1
1630045860000|2021-08-27 06:31:00|7135.7|7132.9|7135.6|7132.8|7135.7|7132.9|7135.6|7132.8|0
1630045880000|2021-08-27 06:31:20|7136.1|7133.3|7136.6|7133.8|7136.7|7133.9|7136.1|7133.3|11
1630045890000|2021-08-27 06:31:30|7137.1|7134.3|7137.2|7134.4|7137.2|7134.4|7136.2|7133.4|7
1630045900000|2021-08-27 06:31:40|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|0
1630045910000|2021-08-27 06:31:50|7135.6|7132.8|7136.2|7133.4|7136.3|7133.4|7134.7|7131.9|1
1630045920000|2021-08-27 06:32:00|7136.6|7133.8|7137.2|7134.4|7137.2|7134.4|7136.6|7133.8|1
1630045930000|2021-08-27 06:32:10|7136.7|7133.9|7137.3|7133.3|7137.3|7133.9|7136.2|7133.3|1
1630045940000|2021-08-27 06:32:20|7136.6|7133.8|7137.3|7133.3|7137.3|7133.8|7136.6|7133.3|1
1630045950000|2021-08-27 06:32:30|7136.6|7133.8|7135.6|7132.8|7136.6|7133.8|7135.6|7132.3|0
1630045960000|2021-08-27 06:32:40|7135.2|7132.4|7135.3|7132.5|7135.3|7132.5|7133.7|7130.9|2
1630045970000|2021-08-27 06:32:50|7135.8|7131.8|7134.7|7131.9|7135.8|7132|7134.7|7131.4|2
1630045980000|2021-08-27 06:33:00|7134.3|7131.5|7133.7|7130.9|7135.3|7132.5|7133.7|7130.4|2
1630045990000|2021-08-27 06:33:10|7134.4|7130.4|7132.4|7128.4|7134.4|7130.5|7131.7|7128.4|1
1630046000000|2021-08-27 06:33:20|7131.7|7128.9|7129.3|7126.5|7131.7|7128.9|7129.3|7126.5|5
1630046010000|2021-08-27 06:33:30|7129.7|7126.9|7130.7|7127.9|7131.4|7127.9|7128.8|7126|4
1630046020000|2021-08-27 06:33:40|7129.8|7127|7130.8|7128|7130.8|7128|7129.8|7127|0
1630046030000|2021-08-27 06:33:50|7131.8|7127.8|7131.4|7127.4|7131.8|7127.8|7130.3|7127.4|0
1630046040000|2021-08-27 06:34:00|7130.8|7128|7130.3|7127.5|7130.8|7128|7129.8|7127|0
1630046050000|2021-08-27 06:34:10|7130.4|7127.6|7132.8|7130|7132.8|7130|7130.4|7127.6|0
1630046060000|2021-08-27 06:34:20|7134.4|7130.4|7133.3|7130.5|7134.4|7130.5|7133.3|7130.4|0
1630046070000|2021-08-27 06:34:30|7132.3|7129.5|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|0
1630046080000|2021-08-27 06:34:40|7132.3|7129.5|7133.4|7129.4|7133.4|7129.5|7131.8|7129|0
1630046090000|2021-08-27 06:34:50|7131.8|7129|7131.8|7129|7131.8|7129|7131.8|7129|0
1630046100000|2021-08-27 06:35:00|7132.3|7129.5|7133.9|7129.9|7134.4|7130.9|7132.3|7129.5|0
1630046110000|2021-08-27 06:35:10|7134.4|7130.4|7133.3|7130.5|7134.4|7130.9|7133.3|7130.4|0
1630046120000|2021-08-27 06:35:20|7134.4|7130.4|7134.2|7131.4|7134.4|7131.4|7134.2|7130.4|0
1630046130000|2021-08-27 06:35:30|7134.3|7131.5|7136.3|7132.3|7136.8|7133|7134.3|7131.5|0
1630046140000|2021-08-27 06:35:40|7135.7|7132.9|7132.6|7129.8|7135.8|7133|7132.6|7129.8|46
1630046160000|2021-08-27 06:36:00|7132.2|7129.4|7133.7|7130.9|7133.7|7130.9|7132.2|7129.4|1
1630046170000|2021-08-27 06:36:10|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|2
1630046180000|2021-08-27 06:36:20|7133.2|7130.4|7132.2|7129.4|7133.7|7130.4|7132.1|7129.3|2
1630046190000|2021-08-27 06:36:30|7131.7|7128.9|7132.3|7128.3|7132.3|7128.9|7131.2|7127.8|10
1630046200000|2021-08-27 06:36:40|7131.2|7128.4|7129.7|7126.9|7131.3|7128.4|7129.2|7126.3|0
1630046210000|2021-08-27 06:36:50|7130.7|7126.7|7128.6|7125.8|7130.7|7127.8|7128.1|7125.2|102
1630046220000|2021-08-27 06:37:00|7128.5|7125.7|7129.6|7126.8|7129.6|7126.8|7128.5|7125.7|2
1630046240000|2021-08-27 06:37:20|7130|7127.2|7130.1|7127.3|7130.1|7127.3|7130|7127.2|5
1630046250000|2021-08-27 06:37:30|7129.6|7126.8|7128.1|7125.3|7129.6|7126.8|7128.1|7125.2|1
1630046260000|2021-08-27 06:37:40|7128.5|7125.7|7126|7123.2|7128.6|7125.7|7126|7123.2|15
1630046270000|2021-08-27 06:37:50|7127|7124.2|7124|7121.2|7127|7124.2|7123.5|7120.7|30
1630046280000|2021-08-27 06:38:00|7124.5|7121.7|7124.5|7121.7|7125|7122.2|7124.5|7121.7|51
1630046290000|2021-08-27 06:38:10|7125|7122.2|7122.1|7119.3|7125|7122.2|7121.5|7118.7|35
1630046300000|2021-08-27 06:38:20|7123.5|7120.7|7124.5|7121.7|7124.6|7121.7|7123.5|7119.6|0
1630046310000|2021-08-27 06:38:30|7124.6|7120.6|7124.1|7120.1|7124.6|7121.1|7123.4|7120.1|4
1630046320000|2021-08-27 06:38:40|7123.4|7120.6|7122.4|7119.6|7124.5|7121.2|7122|7119.1|0
1630046330000|2021-08-27 06:38:50|7122.1|7118.1|7117.5|7114.7|7122.1|7119.2|7117.5|7114.7|4
1630046340000|2021-08-27 06:39:00|7117.1|7114.3|7119|7116.2|7119|7116.2|7116.5|7113.6|10
1630046350000|2021-08-27 06:39:10|7119.5|7116.7|7120.5|7117.7|7121.1|7117.7|7119|7116.2|0
1630046360000|2021-08-27 06:39:20|7121.1|7117.1|7120.4|7117.6|7121.1|7117.6|7120.4|7117.1|0
1630046370000|2021-08-27 06:39:30|7119.5|7116.7|7119.5|7116.7|7120.1|7116.7|7119|7115.6|0
1630046380000|2021-08-27 06:39:40|7120.1|7117.3|7119|7116.2|7120.5|7117.7|7119|7116.2|0
1630046390000|2021-08-27 06:39:50|7120.1|7116.1|7119.4|7116.6|7120.1|7116.6|7119.4|7116.1|0
1630046400000|2021-08-27 06:40:00|7119|7116.2|7119|7116.2|7119.6|7116.6|7118.5|7115.6|2
1630046410000|2021-08-27 06:40:10|7119.1|7116.3|7119.6|7116.8|7120|7117.2|7119.1|7116.3|0
1630046420000|2021-08-27 06:40:20|7120.5|7116.5|7119.5|7116.7|7120.5|7116.7|7119.5|7116.5|0
1630046430000|2021-08-27 06:40:30|7120|7117.2|7120.4|7117.6|7121.1|7117.7|7120|7117.1|0
1630046440000|2021-08-27 06:40:40|7120.5|7117.7|7119|7116.2|7120.5|7117.7|7118.5|7115.7|2
1630046450000|2021-08-27 06:40:50|7120.1|7116.1|7117|7114.2|7120.5|7117.2|7117|7114.2|9
1630046460000|2021-08-27 06:41:00|7118|7115.2|7120.1|7116.1|7120.1|7116.7|7118|7115.2|1
1630046470000|2021-08-27 06:41:10|7119.5|7116.7|7122|7119.2|7122.5|7119.2|7119.5|7116.7|11
1630046480000|2021-08-27 06:41:20|7121.5|7118.7|7122|7119.2|7122|7119.2|7120.4|7117.1|0
1630046490000|2021-08-27 06:41:30|7121.5|7118.7|7121.5|7118.7|7121.6|7118.7|7121.4|7117.6|0
1630046500000|2021-08-27 06:41:40|7122|7119.2|7122|7119.2|7122|7119.2|7122|7119.2|0
1630046510000|2021-08-27 06:41:50|7122.5|7118.5|7122|7119.2|7122.5|7119.2|7122|7118.5|0
1630046520000|2021-08-27 06:42:00|7122.4|7119.6|7123|7120.2|7124.1|7121.1|7122.4|7119.6|0
1630046530000|2021-08-27 06:42:10|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|0
1630046550000|2021-08-27 06:42:30|7122|7119.2|7121.5|7118.7|7122.5|7119.2|7121.5|7118.5|0
1630046560000|2021-08-27 06:42:40|7121|7118.2|7120.5|7117.7|7121|7118.2|7120.5|7117.7|1
1630046570000|2021-08-27 06:42:50|7120.9|7118.1|7120|7117.2|7121.1|7118.1|7120|7117.1|0
1630046580000|2021-08-27 06:43:00|7121|7118.2|7122|7119.2|7122|7119.2|7121|7118.2|0
1630046590000|2021-08-27 06:43:10|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|0
1630046600000|2021-08-27 06:43:20|7122.9|7120.1|7123.4|7120.6|7123.5|7120.7|7122.9|7120.1|2
1630046610000|2021-08-27 06:43:30|7123.5|7120.7|7123.4|7120.6|7123.9|7121.1|7123.4|7120.6|0
1630046620000|2021-08-27 06:43:40|7123.5|7120.7|7123.4|7120.6|7123.5|7120.7|7123.4|7120.6|0
1630046640000|2021-08-27 06:44:00|7123.5|7120.7|7124.4|7121.6|7124.4|7121.6|7123.5|7120.7|1
1630046650000|2021-08-27 06:44:10|7124.5|7121.7|7124.9|7122.1|7124.9|7122.1|7124.5|7121.7|0
1630046660000|2021-08-27 06:44:20|7124.4|7121.6|7125.1|7121.1|7126.1|7122.6|7124.4|7121.1|1
1630046670000|2021-08-27 06:44:30|7124|7121.2|7122|7119.2|7124|7121.2|7122|7119.2|3
1630046680000|2021-08-27 06:44:40|7122.1|7118.1|7121.4|7118.6|7122.1|7118.6|7121.4|7118.1|0
1630046690000|2021-08-27 06:44:50|7120.5|7117.7|7120.5|7117.7|7120.5|7117.7|7120.5|7117.7|1
1630046700000|2021-08-27 06:45:00|7121.1|7118.3|7122|7119.2|7122|7119.2|7121.1|7118.3|0
1630046720000|2021-08-27 06:45:20|7122.1|7118.1|7121.4|7118.6|7122.1|7118.6|7121.4|7118.1|0
1630046730000|2021-08-27 06:45:30|7121.5|7118.7|7123|7120.2|7123|7120.2|7121.5|7118.1|0
1630046740000|2021-08-27 06:45:40|7122.9|7120.1|7123.4|7120.6|7124.1|7120.6|7121.4|7118.6|3
1630046750000|2021-08-27 06:45:50|7124|7121.2|7125.1|7121.1|7125.1|7121.7|7124|7121.1|0
1630046760000|2021-08-27 06:46:00|7126|7123.2|7126|7123.2|7128|7125.2|7126|7123.2|60
1630046770000|2021-08-27 06:46:10|7125|7122.2|7125.5|7122.7|7125.5|7122.7|7125|7122.2|1
1630046780000|2021-08-27 06:46:20|7126|7123.2|7125.5|7122.7|7126|7123.2|7124.5|7121.7|3
1630046790000|2021-08-27 06:46:30|7125|7122.2|7125.5|7122.7|7125.5|7122.7|7125|7122.2|0
1630046800000|2021-08-27 06:46:40|7126|7123.2|7125.1|7122.3|7126.1|7123.2|7125|7122.1|5
1630046810000|2021-08-27 06:46:50|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|3
1630046840000|2021-08-27 06:47:20|||||||||6
1630046850000|2021-08-27 06:47:30|||||||||1
1630046860000|2021-08-27 06:47:40|7125.5|7122.7|7126|7123.2|7126|7123.2|7125.5|7122.7|6
1630046880000|2021-08-27 06:48:00|||||||||3
1630046890000|2021-08-27 06:48:10|||||||||5
1630046900000|2021-08-27 06:48:20|||||||||8
1630046910000|2021-08-27 06:48:30|7125.9|7123.1|7124.5|7121.7|7125.9|7123.1|7124.5|7121.7|0
1630046920000|2021-08-27 06:48:40|7124|7121.2|7123|7120.2|7124|7121.2|7123|7120.2|1
1630046930000|2021-08-27 06:48:50|7122.9|7120.1|7124|7121.2|7124.9|7122.1|7122.9|7120.1|93
1630046940000|2021-08-27 06:49:00|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|0
1630046950000|2021-08-27 06:49:10|7124|7121.2|7123.4|7120.6|7124.1|7121.2|7123.4|7120.1|1
1630046960000|2021-08-27 06:49:20|7122.4|7119.6|7122|7119.2|7123|7120.2|7121.5|7118.7|1
1630046980000|2021-08-27 06:49:40|7123|7120.2|7123|7120.2|7123|7120.2|7122.4|7119.6|0
1630046990000|2021-08-27 06:49:50|7123.5|7119.5|7122|7119.2|7123.5|7120.2|7122|7119.1|0
1630047000000|2021-08-27 06:50:00|||||||||2
1630047010000|2021-08-27 06:50:10|7122.1|7119.3|7125|7122.2|7125|7122.2|7122.1|7119.3|1
1630047030000|2021-08-27 06:50:30|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|0
1630047040000|2021-08-27 06:50:40|7126|7123.2|7125.4|7122.6|7126|7123.2|7125.4|7122.6|5
1630047050000|2021-08-27 06:50:50|7126|7123.2|7126|7123.2|7126|7123.2|7125.4|7122.6|2
1630047060000|2021-08-27 06:51:00|7125.4|7122.6|7126|7123.2|7126|7123.2|7125.4|7122.6|0
1630047070000|2021-08-27 06:51:10|||||||||2
1630047080000|2021-08-27 06:51:20|7126.5|7123.7|7126.4|7123.6|7126.5|7123.7|7126.4|7123.6|2
1630047090000|2021-08-27 06:51:30|7126.3|7123.5|7123.9|7121.1|7126.3|7123.5|7123.9|7121.1|0
1630047100000|2021-08-27 06:51:40|7123.4|7120.6|7122.4|7119.6|7123.4|7120.6|7122.4|7119.6|0
1630047110000|2021-08-27 06:51:50|7123|7119|7122|7119.2|7123.1|7119.2|7122|7118.1|0
1630047120000|2021-08-27 06:52:00|7123.5|7119.5|7123.4|7120.6|7124.5|7121.2|7122.5|7119.5|0
1630047130000|2021-08-27 06:52:10|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|0
1630047140000|2021-08-27 06:52:20|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|2
1630047150000|2021-08-27 06:52:30|7123.3|7120.5|7122|7119.2|7123.3|7120.5|7122|7119.1|0
1630047160000|2021-08-27 06:52:40|7122.4|7119.6|7123|7120.2|7123|7120.2|7122.4|7119.6|0
1630047170000|2021-08-27 06:52:50|7123.5|7120.7|7123.4|7120.6|7123.9|7121.1|7123.4|7120.6|0
1630047180000|2021-08-27 06:53:00|7124|7121.2|7123.5|7120.7|7125|7122.2|7123.5|7120.7|9
1630047190000|2021-08-27 06:53:10|7124|7121.2|7123.5|7120.7|7124.4|7121.6|7123.4|7120.6|0
1630047200000|2021-08-27 06:53:20|7123.4|7120.6|7123.5|7120.7|7123.5|7120.7|7123.4|7120.6|0
1630047210000|2021-08-27 06:53:30|7123.9|7121.1|7124.4|7121.6|7124.6|7121.6|7123.5|7120.6|5
1630047220000|2021-08-27 06:53:40|7124.5|7121.7|7125.4|7122.6|7125.4|7122.6|7124.5|7121.7|7
1630047230000|2021-08-27 06:53:50|7125.3|7122.5|7123.9|7121.1|7125.3|7122.5|7123.9|7121.1|19
1630047240000|2021-08-27 06:54:00|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|0
1630047250000|2021-08-27 06:54:10|7122.9|7120.1|7122.9|7120.1|7123|7120.2|7122.9|7120.1|0
1630047260000|2021-08-27 06:54:20|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|0
1630047270000|2021-08-27 06:54:30|7121.9|7119.1|7121.5|7118.7|7122.1|7119.2|7121.4|7118.1|0
1630047280000|2021-08-27 06:54:40|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|0
1630047300000|2021-08-27 06:55:00|7121.9|7119.1|7121.5|7118.7|7122.1|7119.2|7121|7118.1|1
1630047310000|2021-08-27 06:55:10|7122.1|7118.1|7122|7119.2|7122.1|7119.2|7121.4|7118.1|0
1630047320000|2021-08-27 06:55:20|7124.1|7120.1|7123.1|7119.1|7124.1|7120.6|7122.4|7119.1|12
1630047330000|2021-08-27 06:55:30|7123|7120.2|7123.1|7119.1|7123.5|7120.2|7122.5|7119.1|0
1630047340000|2021-08-27 06:55:40|7123|7120.2|7124.1|7120.1|7124.1|7120.7|7123|7120.1|0
1630047350000|2021-08-27 06:55:50|7123.4|7120.6|7124|7121.2|7124.5|7121.2|7123|7120.1|1
1630047360000|2021-08-27 06:56:00|7123.5|7120.7|7123|7120.2|7124.1|7120.7|7123|7120.1|0
1630047380000|2021-08-27 06:56:20|7122.9|7120.1|7121|7118.2|7122.9|7120.1|7121|7118.2|0
1630047400000|2021-08-27 06:56:40|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|0
1630047410000|2021-08-27 06:56:50|7120.5|7117.7|7119.4|7116.6|7121|7118.2|7119.4|7116.6|2
1630047420000|2021-08-27 06:57:00|7119.5|7116.7|7120|7117.2|7120|7117.2|7119.4|7116.6|0
1630047430000|2021-08-27 06:57:10|7119.9|7117.1|7117.5|7114.7|7120.5|7117.2|7117.4|7114.6|0
1630047440000|2021-08-27 06:57:20|7117|7114.2|7117.5|7114.7|7117.5|7114.7|7117|7114.2|0
1630047450000|2021-08-27 06:57:30|7117.4|7114.6|7118.9|7116.1|7118.9|7116.1|7117|7113.6|1
1630047460000|2021-08-27 06:57:40|7118|7115.2|7117.4|7114.6|7118.5|7115.2|7117.4|7114.1|2
1630047470000|2021-08-27 06:57:50|7116.4|7113.6|7116.5|7113.7|7117.1|7113.7|7116.4|7113.1|0
1630047480000|2021-08-27 06:58:00|7117|7114.2|7117.5|7114.7|7118|7115.2|7117|7114.2|10
1630047490000|2021-08-27 06:58:10|7117.4|7114.6|7116.5|7113.7|7118.1|7114.6|7116.5|7113.7|0
1630047500000|2021-08-27 06:58:20|7116.4|7113.6|7117.9|7115.1|7117.9|7115.1|7116.4|7113.6|0
1630047510000|2021-08-27 06:58:30|7117.4|7114.6|7118.4|7115.6|7118.4|7115.6|7117.4|7114|3
1630047520000|2021-08-27 06:58:40|7117|7114.2|7117.4|7114.6|7117.4|7114.6|7117|7114.2|1
1630047540000|2021-08-27 06:59:00|7116.9|7114.1|7118.4|7115.6|7118.9|7116.1|7116.9|7114.1|2
1630047550000|2021-08-27 06:59:10|7118.9|7116.1|7120.9|7118.1|7120.9|7118.1|7118.9|7116.1|12
1630047560000|2021-08-27 06:59:20|7121.4|7118.6|7122.9|7120.1|7122.9|7120.1|7121.4|7118.6|4
1630047570000|2021-08-27 06:59:30|7123.9|7121.1|7123.9|7121.1|7125.4|7122.1|7122.9|7120.1|40
1630047580000|2021-08-27 06:59:40|7122.9|7120.1|7123.3|7120.5|7124|7120.5|7122.9|7120|2
1630047590000|2021-08-27 06:59:50|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|1
1630047600000|2021-08-27 07:00:00|7122.4|7119.6|7119.9|7117.1|7123.3|7120.5|7119.9|7117.1|6
1630047610000|2021-08-27 07:00:10|7119.8|7117|7119.9|7117.1|7119.9|7117.1|7118.9|7116.1|0
1630047620000|2021-08-27 07:00:20|7119.8|7117|7118.9|7116.1|7119.8|7117|7118.9|7116.1|0
1630047630000|2021-08-27 07:00:30|7119.3|7116.5|7119.9|7117.1|7120.3|7117.5|7119.3|7116.5|3
1630047640000|2021-08-27 07:00:40|7121.3|7118.5|7123.3|7120.5|7123.4|7120.6|7121.3|7118.5|8
1630047650000|2021-08-27 07:00:50|7123.9|7121.1|7124.3|7121.5|7125.4|7122|7123.9|7121.1|11
1630047660000|2021-08-27 07:01:00|7124.4|7121.6|7126.8|7124|7126.9|7124.1|7124.3|7121.5|2
1630047670000|2021-08-27 07:01:10|7126.9|7124.1|7125.9|7123.1|7126.9|7124.1|7125.9|7123.1|20
1630047680000|2021-08-27 07:01:20|7126.4|7123.6|7126.4|7123.6|7126.9|7124.1|7125.9|7123.1|5
1630047690000|2021-08-27 07:01:30|7125.9|7123.1|7124.9|7122.1|7126.9|7124.1|7124.9|7122.1|5
1630047700000|2021-08-27 07:01:40|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|0
1630047710000|2021-08-27 07:01:50|7125.9|7123.1|7126.4|7123.6|7126.8|7124|7125.9|7123.1|11
1630047720000|2021-08-27 07:02:00|7125.9|7123.1|7123.9|7121.1|7125.9|7123.1|7123.9|7121.1|7
1630047730000|2021-08-27 07:02:10|7124.9|7122.1|7124.4|7121.6|7124.9|7122.1|7122.9|7120.1|0
1630047740000|2021-08-27 07:02:20|7124.8|7122|7122.9|7120.1|7124.8|7122|7122.9|7120.1|0
1630047750000|2021-08-27 07:02:30|7124|7120|7121.9|7119.1|7124|7120.5|7121.9|7119.1|0
1630047760000|2021-08-27 07:02:40|7122.9|7120.1|7125.4|7122.6|7125.4|7122.6|7122.9|7120.1|0
1630047770000|2021-08-27 07:02:50|7124.9|7122.1|7125.9|7123.1|7125.9|7123.1|7124.9|7122.1|0
1630047780000|2021-08-27 07:03:00|7124.9|7122.1|7124.4|7121.6|7124.9|7122.1|7123.9|7121.1|1
1630047790000|2021-08-27 07:03:10|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|0
1630047800000|2021-08-27 07:03:20|7124.4|7121.6|7123.9|7121.1|7124.4|7121.6|7123.9|7121.1|0
1630047810000|2021-08-27 07:03:30|7124.4|7121.6|7128.9|7126.1|7129|7126.1|7124.4|7121.6|10
1630047820000|2021-08-27 07:03:40|7130.8|7128|7131.4|7128.6|7132.8|7130|7129.9|7127.1|8
1630047830000|2021-08-27 07:03:50|7131.3|7128.5|7137.8|7135|7138|7135.1|7130.8|7128|11
1630047840000|2021-08-27 07:04:00|7137.3|7134.5|7135.4|7132.6|7137.3|7134.5|7135.4|7132.6|1
1630047850000|2021-08-27 07:04:10|7135.8|7133|7136.3|7133.5|7136.8|7134|7134.9|7132.1|3
1630047860000|2021-08-27 07:04:20|7136.9|7134.1|7137.3|7134.5|7137.8|7135|7136.9|7134.1|3
1630047870000|2021-08-27 07:04:30|7137.8|7135|7137.3|7134.5|7138|7135|7137.3|7134|17
1630047890000|2021-08-27 07:04:50|7137.4|7134.6|7136.3|7133.5|7137.9|7135.1|7136.3|7133.5|1
1630047900000|2021-08-27 07:05:00|7135.9|7133.1|7136.4|7133.6|7137|7134.1|7135.9|7133|4
1630047910000|2021-08-27 07:05:10|7137.8|7135|7136.9|7134.1|7138.4|7135.1|7136.9|7134.1|5
1630047920000|2021-08-27 07:05:20|7137.9|7135.1|7136.4|7133.6|7137.9|7135.1|7136.3|7133.5|7
1630047930000|2021-08-27 07:05:30|7136.9|7134.1|7135.4|7132.6|7136.9|7134.1|7134.9|7132.1|5
1630047940000|2021-08-27 07:05:40|7134.9|7132.1|7134.8|7132|7134.9|7132.1|7134.8|7132|2
1630047950000|2021-08-27 07:05:50|7135.3|7132.5|7136.4|7133.6|7136.4|7133.6|7135.3|7132.5|2
1630047960000|2021-08-27 07:06:00|7136.8|7134|7134.8|7132|7136.8|7134|7134.8|7132|0
1630047970000|2021-08-27 07:06:10|7135.3|7132.5|7134.9|7132.1|7135.3|7132.5|7134.9|7132.1|5
1630047980000|2021-08-27 07:06:20|7135.9|7133.1|7134.9|7132.1|7136|7133.1|7134.9|7132|0
1630047990000|2021-08-27 07:06:30|7134.8|7132|7136.3|7133.5|7136.8|7134|7134.8|7131.9|0
1630048000000|2021-08-27 07:06:40|7136.8|7134|7136.8|7134|7137.9|7135|7136.8|7133.9|1
1630048010000|2021-08-27 07:06:50|7136.9|7132.9|7137.8|7135|7137.9|7135|7136.4|7132.9|0
1630048020000|2021-08-27 07:07:00|7137.3|7134.5|7141.4|7138.6|7141.9|7138.6|7137.3|7134.5|5
1630048030000|2021-08-27 07:07:10|7141.3|7138.5|7138.8|7136|7141.3|7138.5|7138.8|7136|4
1630048040000|2021-08-27 07:07:20|7137.8|7135|7136.8|7134|7137.8|7135|7136.8|7134|2
1630048050000|2021-08-27 07:07:30|7137.3|7134.5|7137.4|7134.6|7137.9|7134.6|7136.3|7133.5|1
1630048060000|2021-08-27 07:07:40|7137.8|7135|7137.8|7135|7137.8|7135|7136.9|7134.1|0
1630048070000|2021-08-27 07:07:50|7137.9|7133.9|7137.8|7135|7137.9|7135|7137.3|7133.9|0
1630048080000|2021-08-27 07:08:00|7137.3|7134.5|7137.8|7135|7138.4|7135|7137.3|7133.9|5
1630048090000|2021-08-27 07:08:10|7136.8|7134|7137.8|7135|7137.9|7135|7136.8|7133.9|17
1630048100000|2021-08-27 07:08:20|7137.4|7134.6|7138.8|7136|7139.9|7137.1|7137.4|7134.6|21
1630048110000|2021-08-27 07:08:30|7139.9|7135.9|7139.8|7137|7139.9|7137|7138.8|7135.9|4
1630048120000|2021-08-27 07:08:40|7139.9|7135.9|7139.4|7136.6|7139.9|7136.6|7139.4|7135.9|5
1630048130000|2021-08-27 07:08:50|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|4
1630048140000|2021-08-27 07:09:00|7139.4|7136.6|7137.4|7134.6|7139.5|7136.6|7137.3|7134.5|16
1630048150000|2021-08-27 07:09:10|7136.9|7134.1|7137.3|7134.5|7137.8|7135|7136.8|7134|5
1630048160000|2021-08-27 07:09:20|7137.9|7133.9|7137.3|7134.5|7137.9|7134.5|7137.3|7133.9|1
1630048170000|2021-08-27 07:09:30|7137.4|7134.6|7136.8|7134|7137.4|7134.6|7136.8|7134|3
1630048180000|2021-08-27 07:09:40|7136.9|7134.1|7136.8|7134|7136.9|7134.1|7136.8|7134|3
1630048190000|2021-08-27 07:09:50|7136.9|7134.1|7136.8|7134|7136.9|7134.1|7136.8|7134|5
1630048200000|2021-08-27 07:10:00|7137.8|7135|7137.8|7135|7138.8|7136|7137.8|7135|1
1630048210000|2021-08-27 07:10:10|7137.3|7134.5|7136.3|7133.5|7137.3|7134.5|7135.8|7132.5|2
1630048220000|2021-08-27 07:10:20|7137.8|7135|7137.4|7134.6|7137.8|7135|7136.9|7134.1|3
1630048230000|2021-08-27 07:10:30|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|10
1630048240000|2021-08-27 07:10:40|7137.9|7135.1|7138.8|7136|7138.8|7136|7137.9|7135.1|0
1630048250000|2021-08-27 07:10:50|7137.8|7135|7137.8|7135|7138.8|7136|7137.8|7135|1
1630048260000|2021-08-27 07:11:00|7137.3|7134.5|7136.8|7134|7137.3|7134.5|7136.8|7134|0
1630048270000|2021-08-27 07:11:10|7136.9|7134.1|7138.3|7135.5|7138.3|7135.5|7136.9|7134.1|22
1630048280000|2021-08-27 07:11:20|7137.9|7135.1|7138.8|7136|7138.8|7136|7137.9|7135.1|1
1630048290000|2021-08-27 07:11:30|7139.9|7135.9|7139.3|7136.5|7139.9|7136.5|7139.3|7135.9|0
1630048300000|2021-08-27 07:11:40|7138.8|7136|7139.8|7137|7139.8|7137|7138.8|7136|0
1630048310000|2021-08-27 07:11:50|7139.9|7137.1|7139.8|7137|7139.9|7137.1|7139.8|7137|0
1630048340000|2021-08-27 07:12:20|7138.9|7136.1|7139.4|7136.6|7139.4|7136.6|7138.9|7136.1|1
1630048350000|2021-08-27 07:12:30|7139.8|7137|7140.3|7137.5|7140.3|7137.5|7139.8|7137|0
1630048360000|2021-08-27 07:12:40|7139.8|7137|7139.8|7137|7139.8|7137|7138.3|7135.5|0
1630048370000|2021-08-27 07:12:50|7139.3|7136.5|7140.3|7137.5|7140.3|7137.5|7139.3|7136.5|0
1630048380000|2021-08-27 07:13:00|7139.3|7136.5|7139.4|7136.6|7139.4|7136.6|7139.3|7136.5|0
1630048390000|2021-08-27 07:13:10|7139.9|7137.1|7139.9|7137.1|7140.3|7137.5|7139.9|7137.1|4
1630048400000|2021-08-27 07:13:20|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|3
1630048410000|2021-08-27 07:13:30|7139.9|7137.1|7138.8|7136|7139.9|7137.1|7138.8|7136|5
1630048420000|2021-08-27 07:13:40|7138.9|7136.1|7139.4|7136.6|7139.4|7136.6|7138.8|7136|3
1630048430000|2021-08-27 07:13:50|7139.9|7137.1|7138.8|7136|7139.9|7137.1|7138.8|7136|3
1630048440000|2021-08-27 07:14:00|7138.9|7136.1|7139.4|7136.6|7139.4|7136.6|7138.9|7136.1|3
1630048450000|2021-08-27 07:14:10|7139.8|7137|7139.9|7137.1|7139.9|7137.1|7139.8|7137|4
1630048460000|2021-08-27 07:14:20|7139.8|7137|7139.4|7136.6|7139.8|7137|7139.3|7136.5|3
1630048470000|2021-08-27 07:14:30|7139.3|7136.5|7138.8|7136|7139.3|7136.5|7138.8|7136|15
1630048480000|2021-08-27 07:14:40|7139.4|7136.6|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|0
1630048490000|2021-08-27 07:14:50|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|2
1630048500000|2021-08-27 07:15:00|7138.8|7136|7138.8|7136|7139.3|7136.5|7138.8|7136|2
1630048510000|2021-08-27 07:15:10|7139.9|7135.9|7139.8|7137|7140.3|7137.5|7139.8|7135.9|0
1630048520000|2021-08-27 07:15:20|7139.7|7136.9|7139.3|7136.5|7139.7|7136.9|7139.3|7136.5|0
1630048530000|2021-08-27 07:15:30|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|0
1630048540000|2021-08-27 07:15:40|7139.7|7136.9|7139.3|7136.5|7139.7|7136.9|7139.3|7136.5|0
1630048560000|2021-08-27 07:16:00|7138.8|7136|7140.3|7137.5|7140.3|7137.5|7138.8|7136|1
1630048570000|2021-08-27 07:16:10|7140.8|7138|7140.8|7138|7140.8|7138|7140.8|7138|0
1630048580000|2021-08-27 07:16:20|7141.3|7138.5|7141.3|7138.5|7141.8|7139|7140.8|7138|15
1630048590000|2021-08-27 07:16:30|7140.8|7138|7141.3|7138.5|7141.7|7138.9|7140.8|7138|1
1630048600000|2021-08-27 07:16:40|7140.9|7138.1|7141.3|7138.5|7141.9|7138.5|7140.4|7137.6|3
1630048610000|2021-08-27 07:16:50|7140.8|7138|7140.3|7137.5|7140.8|7138|7139.8|7137|18
1630048620000|2021-08-27 07:17:00|7139.8|7137|7139.8|7137|7139.8|7137|7138.8|7136|2
1630048630000|2021-08-27 07:17:10|7139.7|7136.9|7138.8|7136|7139.7|7136.9|7138.8|7136|0
1630048640000|2021-08-27 07:17:20|7139.4|7136.6|7139.8|7137|7139.8|7137|7139.4|7136.6|7
1630048650000|2021-08-27 07:17:30|7140.4|7137.6|7141.4|7138.6|7141.4|7138.6|7140.4|7137.6|0
1630048660000|2021-08-27 07:17:40|7141.8|7139|7142.8|7140|7143.9|7141.1|7141.8|7139|20
1630048670000|2021-08-27 07:17:50|7143.4|7140.6|7142.8|7140|7143.4|7140.6|7142.8|7140|8
1630048680000|2021-08-27 07:18:00|7143.3|7140.5|7140.2|7137.4|7143.4|7140.6|7140.2|7137.4|100
1630048690000|2021-08-27 07:18:10|7139.8|7137|7139.8|7137|7140.7|7137.9|7139.8|7137|13
1630048700000|2021-08-27 07:18:20|7139.3|7136.5|7138.9|7136.1|7139.3|7136.5|7137.7|7134.9|7
1630048710000|2021-08-27 07:18:30|7139.8|7137|7139.8|7137|7139.8|7137|7139.3|7136.5|2
1630048720000|2021-08-27 07:18:40|7139.3|7136.5|7139.7|7136.9|7139.8|7137|7139.3|7136.5|2
1630048730000|2021-08-27 07:18:50|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|3
1630048740000|2021-08-27 07:19:00|7139.7|7136.9|7138.8|7136|7139.7|7136.9|7138.8|7136|92
1630048760000|2021-08-27 07:19:20|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7
1630048770000|2021-08-27 07:19:30|7138.3|7135.5|7139.3|7136.5|7139.3|7136.5|7138.3|7135.5|2
1630048780000|2021-08-27 07:19:40|7139.7|7136.9|7139.9|7137.1|7140.5|7137.1|7138.8|7136|25
1630048790000|2021-08-27 07:19:50|7140.3|7137.5|7141|7138.2|7141.9|7139.1|7139.9|7137.1|30
1630048800000|2021-08-27 07:20:00|7141.5|7138.7|7140|7137.2|7141.5|7138.7|7139.9|7137.1|32
1630048810000|2021-08-27 07:20:10|7139.9|7137.1|7138.9|7136.1|7139.9|7137.1|7137.9|7135.1|36
1630048820000|2021-08-27 07:20:20|||||||||3
1630048850000|2021-08-27 07:20:50|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|0
1630048860000|2021-08-27 07:21:00|7137.9|7135.1|7136.9|7134.1|7137.9|7135.1|7135.9|7133.1|0
1630048870000|2021-08-27 07:21:10|7136.4|7133.6|7134.9|7132.1|7136.9|7134.1|7134.9|7132|4
1630048880000|2021-08-27 07:21:20|7135|7132.2|7134.9|7132.1|7135.9|7133.1|7134.9|7132.1|32
1630048890000|2021-08-27 07:21:30|7135.4|7132.6|7134.9|7132.1|7135.4|7132.6|7134.9|7132.1|1
1630048900000|2021-08-27 07:21:40|7135.9|7133.1|7134.9|7132.1|7135.9|7133.1|7134.4|7131.6|10
1630048920000|2021-08-27 07:22:00|7135.4|7132.6|7136.4|7133.6|7136.4|7133.6|7135.4|7132.6|0
1630048930000|2021-08-27 07:22:10|7136.9|7134.1|7137.9|7135.1|7138.5|7135.6|7136.9|7134.1|2
1630048940000|2021-08-27 07:22:20|7138|7135.2|7137.9|7135.1|7138.4|7135.6|7137.9|7135.1|2
1630048950000|2021-08-27 07:22:30|7138|7135.2|7137.9|7135.1|7138|7135.2|7137.9|7135.1|1
1630048980000|2021-08-27 07:23:00|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.4|7133.6|9
1630048990000|2021-08-27 07:23:10|7136.4|7133.6|7136.9|7134.1|7136.9|7134.1|7136.4|7133.6|8
1630049000000|2021-08-27 07:23:20|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|9
1630049010000|2021-08-27 07:23:30|7136.9|7134.1|7137.9|7135.1|7137.9|7135.1|7136.9|7134.1|8
1630049020000|2021-08-27 07:23:40|7137.4|7134.6|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|10
1630049030000|2021-08-27 07:23:50|||||||||7
1630049040000|2021-08-27 07:24:00|7137.9|7135.1|7136.9|7134.1|7137.9|7135.1|7135.9|7133.1|13
1630049050000|2021-08-27 07:24:10|7136.4|7133.6|7135.9|7133.1|7136.4|7133.6|7135.9|7133.1|8
1630049060000|2021-08-27 07:24:20|7136.4|7133.6|7136.3|7133.5|7136.4|7133.6|7136.3|7133.5|4
1630049070000|2021-08-27 07:24:30|7135.9|7133.1|7136.3|7133.5|7136.3|7133.5|7135.9|7133.1|6
1630049080000|2021-08-27 07:24:40|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.8|7133|2
1630049090000|2021-08-27 07:24:50|7136.8|7134|7136.8|7134|7137.8|7135|7136.8|7134|4
1630049100000|2021-08-27 07:25:00|7136.3|7133.5|7136.8|7134|7136.8|7134|7136.3|7133.5|0
1630049110000|2021-08-27 07:25:10|||||||||1
1630049120000|2021-08-27 07:25:20|7136.9|7134.1|7139.4|7136.6|7139.4|7136.6|7136.9|7134.1|3
1630049130000|2021-08-27 07:25:30|7139.8|7137|7138.9|7136.1|7139.9|7137.1|7138.8|7136|1
1630049140000|2021-08-27 07:25:40|7138.8|7136|7138.9|7136.1|7138.9|7136.1|7138.8|7136|0
1630049160000|2021-08-27 07:26:00|7139.8|7137|7138.9|7136.1|7139.8|7137|7138.9|7136.1|0
1630049170000|2021-08-27 07:26:10|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.8|7137|0
1630049180000|2021-08-27 07:26:20|7139.8|7137|7139.8|7137|7139.9|7137.1|7139.8|7137|0
1630049190000|2021-08-27 07:26:30|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|0
1630049200000|2021-08-27 07:26:40|7137.8|7135|7138.3|7135.5|7138.8|7136|7137.8|7135|10
1630049210000|2021-08-27 07:26:50|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|1
1630049220000|2021-08-27 07:27:00|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.8|7136|0
1630049230000|2021-08-27 07:27:10|7140.4|7136.4|7138.8|7136|7140.4|7136.4|7137.8|7135|2
1630049240000|2021-08-27 07:27:20|7137.8|7135|7137.8|7135|7138.3|7135.5|7137.8|7135|0
1630049250000|2021-08-27 07:27:30|||||||||1
1630049270000|2021-08-27 07:27:50|7136.8|7134|7137.8|7135|7137.8|7135|7135.8|7133|13
1630049280000|2021-08-27 07:28:00|7138.8|7136|7139.3|7136.5|7139.3|7136.5|7138.8|7136|7
1630049290000|2021-08-27 07:28:10|7138.8|7136|7139.3|7136.5|7139.7|7136.9|7138.3|7135.5|30
1630049300000|2021-08-27 07:28:20|||||||||2
1630049310000|2021-08-27 07:28:30|7138.3|7135.5|7138.8|7136|7138.8|7136|7138.3|7135.5|16
1630049320000|2021-08-27 07:28:40|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|7138.3|7135.5|2
1630049330000|2021-08-27 07:28:50|7138.9|7136.1|7139.8|7137|7139.8|7137|7138.9|7136.1|2
1630049340000|2021-08-27 07:29:00|||||||||8
1630049350000|2021-08-27 07:29:10|||||||||2
1630049360000|2021-08-27 07:29:20|7138.8|7136|7139.8|7137|7139.8|7137|7138.8|7136|9
1630049370000|2021-08-27 07:29:30|||||||||1
1630049380000|2021-08-27 07:29:40|7138.8|7136|7138.3|7135.5|7138.8|7136|7138.3|7135.5|3
1630049390000|2021-08-27 07:29:50|7138.8|7136|7138.8|7136|7138.8|7136|7138.3|7135.5|2
1630049410000|2021-08-27 07:30:10|7139.3|7136.5|7138.8|7136|7139.3|7136.5|7138.8|7136|1
1630049420000|2021-08-27 07:30:20|7139.8|7137|7137.3|7134.5|7139.8|7137|7137.3|7134.5|1
1630049430000|2021-08-27 07:30:30|7137.8|7135|7137.8|7135|7137.8|7135|7136.8|7134|2
1630049440000|2021-08-27 07:30:40|7137.3|7134.5|7135.3|7132.5|7137.3|7134.5|7135.3|7132.5|5
1630049450000|2021-08-27 07:30:50|7135.8|7133|7134.8|7132|7135.8|7133|7134.8|7132|0
1630049460000|2021-08-27 07:31:00|7133.8|7131|7135.3|7132.5|7135.8|7133|7133.8|7131|0
1630049470000|2021-08-27 07:31:10|7135.8|7133|7136.8|7134|7136.8|7134|7135.8|7133|11
1630049480000|2021-08-27 07:31:20|7136.7|7133.9|7136.8|7134|7136.8|7134|7136.3|7133.5|0
1630049490000|2021-08-27 07:31:30|7137.3|7134.5|7137.8|7135|7137.8|7135|7137.3|7134.5|3
1630049500000|2021-08-27 07:31:40|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|7137.3|7134.5|0
1630049510000|2021-08-27 07:31:50|7137.8|7135|7137.3|7134.5|7137.8|7135|7137.3|7134.5|0
1630049520000|2021-08-27 07:32:00|7136.8|7134|7138.3|7135.5|7138.3|7135.5|7136.8|7134|1
1630049530000|2021-08-27 07:32:10|7137.8|7135|7137.8|7135|7137.8|7135|7137.8|7135|0
1630049550000|2021-08-27 07:32:30|7136.8|7134|7136.8|7134|7136.8|7134|7136.3|7133.5|1
1630049560000|2021-08-27 07:32:40|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|2
1630049570000|2021-08-27 07:32:50|7136.8|7134|7138.8|7136|7138.8|7136|7136.8|7134|1
1630049580000|2021-08-27 07:33:00|7139.8|7137|7138.8|7136|7139.8|7137|7138.8|7136|8
1630049590000|2021-08-27 07:33:10|7139.8|7137|7139.3|7136.5|7139.8|7137|7139.3|7136.5|29
1630049600000|2021-08-27 07:33:20|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|2
1630049610000|2021-08-27 07:33:30|7139.3|7136.5|7139.8|7137|7139.8|7137|7139.3|7136.5|2
1630049620000|2021-08-27 07:33:40|7140.3|7137.5|7139.8|7137|7140.8|7138|7139.8|7137|2
1630049630000|2021-08-27 07:33:50|7140.8|7138|7141.3|7138.5|7141.3|7138.5|7140.8|7138|3
1630049640000|2021-08-27 07:34:00|7140.8|7138|7140.8|7138|7140.8|7138|7140.8|7138|0
1630049650000|2021-08-27 07:34:10|7139.8|7137|7140.8|7138|7140.8|7138|7139.8|7137|5
1630049660000|2021-08-27 07:34:20|7140.7|7137.9|7140.8|7138|7141.3|7138.5|7140.3|7137.5|3
1630049670000|2021-08-27 07:34:30|7141.8|7139|7140.8|7138|7141.8|7139|7140.8|7138|3
1630049680000|2021-08-27 07:34:40|7141.8|7139|7141.3|7138.5|7142.8|7140|7141.3|7138.5|5
1630049690000|2021-08-27 07:34:50|7141.8|7139|7141.7|7138.9|7141.8|7139|7141.7|7138.9|1
1630049700000|2021-08-27 07:35:00|7141.8|7139|7142.3|7139.5|7142.3|7139.5|7141.7|7138.9|0
1630049710000|2021-08-27 07:35:10|7142.8|7140|7142.3|7139.5|7142.8|7140|7141.8|7139|0
1630049720000|2021-08-27 07:35:20|7141.8|7139|7140.8|7138|7141.8|7139|7140.8|7138|2
1630049730000|2021-08-27 07:35:30|7140.7|7137.9|7139.7|7136.9|7140.7|7137.9|7139.7|7136.9|81
1630049740000|2021-08-27 07:35:40|7138.7|7135.9|7138.2|7135.4|7138.7|7135.9|7138.2|7135.4|1
1630049750000|2021-08-27 07:35:50|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|1
1630049770000|2021-08-27 07:36:10|7139.2|7136.4|7138.7|7135.9|7139.2|7136.4|7138.7|7135.9|0
1630049780000|2021-08-27 07:36:20|||||||||10
1630049790000|2021-08-27 07:36:30|7138.8|7136|7138.7|7135.9|7139.2|7136.4|7138.7|7135.9|0
1630049810000|2021-08-27 07:36:50|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7138.7|7135.9|0
1630049820000|2021-08-27 07:37:00|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.3|7136.5|0
1630049830000|2021-08-27 07:37:10|7138.7|7135.9|7137.7|7134.9|7138.7|7135.9|7137.7|7134.9|118
1630049840000|2021-08-27 07:37:20|7138.6|7135.8|7137.7|7134.9|7138.6|7135.8|7137.7|7134.9|0
1630049850000|2021-08-27 07:37:30|7138.7|7135.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|2
1630049860000|2021-08-27 07:37:40|7140.2|7137.4|7141.7|7138.9|7142.7|7139.9|7140.2|7137.4|3
1630049870000|2021-08-27 07:37:50|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|1
1630049880000|2021-08-27 07:38:00|7141.7|7138.9|7142.7|7139.9|7142.7|7139.9|7141.7|7138.9|3
1630049890000|2021-08-27 07:38:10|||||||||2
1630049900000|2021-08-27 07:38:20|7142.2|7139.4|7141.7|7138.9|7142.7|7139.9|7141.7|7138.9|7
1630049910000|2021-08-27 07:38:30|7141.2|7138.4|7141.7|7138.9|7142.2|7139.4|7141.2|7138.4|4
1630049920000|2021-08-27 07:38:40|7142.2|7139.4|7141.7|7138.9|7142.2|7139.4|7141.7|7138.9|2
1630049930000|2021-08-27 07:38:50|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|1
1630049940000|2021-08-27 07:39:00|7142.7|7139.9|7142.2|7139.4|7142.7|7139.9|7142.2|7139.4|4
1630049950000|2021-08-27 07:39:10|7142.7|7139.9|7142.7|7139.9|7144.2|7141.4|7142.7|7139.9|248
1630049960000|2021-08-27 07:39:20|7144.2|7141.4|7144.7|7141.9|7144.7|7141.9|7144.2|7141.4|18
1630049970000|2021-08-27 07:39:30|7144.8|7142|7144.7|7141.9|7144.8|7142|7144.7|7141.9|103
1630049980000|2021-08-27 07:39:40|7144.8|7142|7144.7|7141.9|7144.8|7142|7144.7|7141.9|1
1630049990000|2021-08-27 07:39:50|7144.8|7142|7144.8|7142|7146.7|7143.9|7144.8|7142|2
1630050000000|2021-08-27 07:40:00|7145.2|7142.4|7144.8|7142|7145.8|7143|7144.8|7142|8
1630050010000|2021-08-27 07:40:10|7144.7|7141.9|7146.7|7143.9|7146.7|7143.9|7144.7|7141.9|0
1630050020000|2021-08-27 07:40:20|7148.7|7145.9|7147.7|7144.9|7148.7|7145.9|7147.2|7144.4|53
1630050030000|2021-08-27 07:40:30|7147.2|7144.4|7146.2|7143.4|7147.7|7144.9|7146.2|7143.4|2
1630050040000|2021-08-27 07:40:40|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.2|7143.4|0
1630050050000|2021-08-27 07:40:50|7147.2|7144.4|7146.8|7144|7147.2|7144.4|7146.7|7143.9|1
1630050060000|2021-08-27 07:41:00|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|0
1630050070000|2021-08-27 07:41:10|7145.8|7143|7146.7|7143.9|7146.7|7143.9|7145.8|7143|0
1630050080000|2021-08-27 07:41:20|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|1
1630050100000|2021-08-27 07:41:40|7146.7|7143.9|7146.2|7143.4|7146.8|7144|7146.2|7143.4|1
1630050110000|2021-08-27 07:41:50|7145.8|7143|7146.8|7144|7146.8|7144|7145.8|7143|102
1630050120000|2021-08-27 07:42:00|7147.2|7144.4|7144.8|7142|7147.2|7144.4|7144.8|7142|0
1630050130000|2021-08-27 07:42:10|7145.2|7142.4|7145.8|7143|7145.8|7143|7145.2|7142.4|0
1630050140000|2021-08-27 07:42:20|7146.3|7143.5|7145.7|7142.9|7146.3|7143.5|7145.7|7142.9|0
1630050150000|2021-08-27 07:42:30|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|0
1630050160000|2021-08-27 07:42:40|7144.8|7142|7144.8|7142|7144.8|7142|7144.8|7142|0
1630050180000|2021-08-27 07:43:00|7145.8|7143|7146.7|7143.9|7146.8|7144|7145.8|7143|0
1630050190000|2021-08-27 07:43:10|7146.2|7143.4|7146.2|7143.4|7146.3|7143.5|7146.2|7143.4|0
1630050200000|2021-08-27 07:43:20|7145.9|7143.1|7146.8|7144|7146.8|7144|7145.9|7143.1|0
1630050210000|2021-08-27 07:43:30|7147.2|7144.4|7145.8|7143|7147.2|7144.4|7145.8|7143|19
1630050220000|2021-08-27 07:43:40|7145.7|7142.9|7145.8|7143|7145.8|7143|7144.2|7141.4|0
1630050240000|2021-08-27 07:44:00|7146.7|7143.9|7146.8|7144|7146.8|7144|7146.3|7143.5|0
1630050250000|2021-08-27 07:44:10|7146.3|7143.5|7145.8|7143|7146.3|7143.5|7145.3|7142.5|1
1630050260000|2021-08-27 07:44:20|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|7145.8|7143|2
1630050270000|2021-08-27 07:44:30|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|0
1630050290000|2021-08-27 07:44:50|7146.3|7142.3|7145.3|7142.5|7146.3|7142.5|7145.3|7141.9|0
1630050300000|2021-08-27 07:45:00|7145.8|7143|7147.7|7144.9|7147.7|7144.9|7145.8|7143|0
1630050310000|2021-08-27 07:45:10|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7146.8|7144|0
1630050320000|2021-08-27 07:45:20|7146.7|7143.9|7145.7|7142.9|7146.7|7143.9|7145.7|7142.9|2
1630050330000|2021-08-27 07:45:30|7144.8|7142|7145.2|7142.4|7145.7|7142.9|7144.3|7141.5|0
1630050340000|2021-08-27 07:45:40|7144.8|7142|7144.8|7142|7144.8|7142|7144.7|7141.9|3
1630050350000|2021-08-27 07:45:50|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|2
1630050360000|2021-08-27 07:46:00|7145.2|7142.4|7144.7|7141.9|7145.2|7142.4|7144.7|7141.9|0
1630050370000|2021-08-27 07:46:10|7144.8|7142|7144.7|7141.9|7144.8|7142|7144.7|7141.9|5
1630050400000|2021-08-27 07:46:40|||||||||1
1630050410000|2021-08-27 07:46:50|7145.2|7142.4|7144.7|7141.9|7145.2|7142.4|7144.7|7141.9|3
1630050420000|2021-08-27 07:47:00|7145.7|7142.9|7145.8|7143|7145.8|7143|7145.7|7142.9|7
1630050430000|2021-08-27 07:47:10|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|0
1630050440000|2021-08-27 07:47:20|7145.8|7143|7146.2|7143.4|7146.7|7143.9|7145.8|7143|0
1630050450000|2021-08-27 07:47:30|7145.8|7143|7145.2|7142.4|7145.8|7143|7145.2|7142.4|0
1630050460000|2021-08-27 07:47:40|7144.8|7142|7145.2|7142.4|7145.7|7142.9|7144.8|7142|0
1630050470000|2021-08-27 07:47:50|7145.3|7142.5|7147.7|7144.9|7147.7|7144.9|7145.3|7142.5|6
1630050480000|2021-08-27 07:48:00|7147.6|7144.8|7145.7|7142.9|7147.6|7144.8|7145.7|7142.9|0
1630050490000|2021-08-27 07:48:10|7145.8|7143|7144.8|7142|7145.8|7143|7144.8|7142|1
1630050500000|2021-08-27 07:48:20|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|3
1630050510000|2021-08-27 07:48:30|7144.8|7142|7144.8|7142|7144.8|7142|7144.7|7141.9|2
1630050520000|2021-08-27 07:48:40|7144.7|7141.9|7142.7|7139.9|7144.7|7141.9|7141.7|7138.9|9
1630050530000|2021-08-27 07:48:50|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|2
1630050540000|2021-08-27 07:49:00|7141.7|7138.9|7139.7|7136.9|7141.7|7138.9|7139.2|7136.4|4
1630050550000|2021-08-27 07:49:10|7139.2|7136.4|7138.2|7135.4|7139.2|7136.4|7137.7|7134.9|4
1630050560000|2021-08-27 07:49:20|7137.8|7135|7136.7|7133.9|7138.2|7135.4|7136.7|7133.9|9
1630050570000|2021-08-27 07:49:30|7136.2|7133.4|7136.7|7133.9|7136.7|7133.9|7135.7|7132.9|3
1630050580000|2021-08-27 07:49:40|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1630050590000|2021-08-27 07:49:50|7136.8|7134|7136.7|7133.9|7137.7|7134.9|7136.7|7133.9|1
1630050600000|2021-08-27 07:50:00|7136.2|7133.4|7134.7|7131.9|7136.2|7133.4|7134.7|7131.9|0
1630050610000|2021-08-27 07:50:10|7135.2|7132.4|7133.7|7130.9|7135.2|7132.4|7133.7|7130.9|15
1630050620000|2021-08-27 07:50:20|7133.8|7129.8|7132.2|7129.4|7133.8|7130.4|7132.1|7129.3|58
1630050630000|2021-08-27 07:50:30|7132.1|7129.3|7131.7|7128.9|7132.6|7129.8|7131.7|7128.9|0
1630050640000|2021-08-27 07:50:40|7132.2|7129.4|7130.6|7127.8|7132.6|7129.8|7130.6|7127.8|0
1630050650000|2021-08-27 07:50:50|7130.1|7127.3|7129.6|7126.8|7130.1|7127.3|7128.7|7125.9|0
1630050660000|2021-08-27 07:51:00|7128.7|7125.9|7128.7|7125.9|7129.7|7126.9|7128.1|7125.3|130
1630050670000|2021-08-27 07:51:10|7128.8|7126|7128.7|7125.9|7129.2|7126.4|7128.7|7125.9|0
1630050680000|2021-08-27 07:51:20|7129.8|7125.8|7128.2|7125.4|7129.8|7126.4|7127.7|7124.9|1
1630050690000|2021-08-27 07:51:30|7128.1|7125.3|7127.7|7124.9|7128.1|7125.3|7127.6|7124.8|0
1630050700000|2021-08-27 07:51:40|7127.2|7124.4|7128.2|7125.4|7128.2|7125.4|7127.2|7124.4|0
1630050710000|2021-08-27 07:51:50|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.2|7125.4|0
1630050720000|2021-08-27 07:52:00|7127.7|7124.9|7127.7|7124.9|7127.7|7124.9|7126.7|7123.9|0
1630050730000|2021-08-27 07:52:10|7128.2|7125.4|7127.7|7124.9|7128.2|7125.4|7127.7|7124.9|8
1630050740000|2021-08-27 07:52:20|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|1
1630050750000|2021-08-27 07:52:30|7128.7|7125.9|7128.6|7125.8|7129.2|7126.4|7128.6|7125.8|3
1630050760000|2021-08-27 07:52:40|7129.1|7126.3|7128.7|7125.9|7129.1|7126.3|7128.7|7125.9|1
1630050770000|2021-08-27 07:52:50|7128.1|7125.3|7128.6|7125.8|7128.6|7125.8|7128.1|7125.3|1
1630050780000|2021-08-27 07:53:00|7128.2|7125.4|7127.7|7124.9|7128.2|7125.4|7127.7|7124.9|4
1630050790000|2021-08-27 07:53:10|7127.6|7124.8|7126.7|7123.9|7127.6|7124.8|7126.7|7123.9|4
1630050800000|2021-08-27 07:53:20|7126.8|7124|7127.6|7124.8|7127.7|7124.9|7126.8|7124|3
1630050810000|2021-08-27 07:53:30|7126.7|7123.9|7127.7|7124.9|7127.7|7124.9|7126.6|7123.8|24
1630050820000|2021-08-27 07:53:40|7128.6|7125.8|7128.7|7125.9|7128.7|7125.9|7128.6|7125.8|2
1630050830000|2021-08-27 07:53:50|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|3
1630050840000|2021-08-27 07:54:00|7129.7|7126.9|7129.7|7126.9|7131.1|7128.3|7129.6|7126.8|5
1630050850000|2021-08-27 07:54:10|7129.6|7126.8|7129.6|7126.8|7129.7|7126.9|7129.6|7126.8|5
1630050860000|2021-08-27 07:54:20|7129.7|7126.9|7130.6|7127.8|7132.2|7129.3|7129.7|7126.9|47
1630050870000|2021-08-27 07:54:30|7130.7|7127.9|7130.6|7127.8|7132.2|7128.9|7130.6|7127.2|4
1630050880000|2021-08-27 07:54:40|7131.2|7127.2|7131.6|7128.8|7131.7|7128.9|7130.7|7127.2|0
1630050900000|2021-08-27 07:55:00|7131.2|7127.2|7133.7|7130.9|7133.7|7130.9|7130.7|7127.2|0
1630050910000|2021-08-27 07:55:10|7133.6|7130.8|7133.6|7130.8|7134.2|7130.8|7133.6|7130.2|0
1630050920000|2021-08-27 07:55:20|7133.7|7130.9|7134.6|7131.8|7135.6|7132.8|7133.7|7130.9|1
1630050930000|2021-08-27 07:55:30|7133.8|7129.8|7133.7|7130.9|7133.8|7130.9|7133.7|7129.8|0
1630050940000|2021-08-27 07:55:40|||||||||45
1630050950000|2021-08-27 07:55:50|7133.6|7130.8|7132.6|7129.8|7133.6|7130.8|7132.6|7129.8|103
1630050960000|2021-08-27 07:56:00|7132.7|7129.9|7133.6|7130.8|7133.6|7130.8|7132.7|7129.9|0
1630050970000|2021-08-27 07:56:10|7134.5|7131.7|7135.6|7132.8|7135.6|7132.8|7134.5|7131.7|6
1630050990000|2021-08-27 07:56:30|7135.2|7132.4|7135.1|7132.3|7135.2|7132.4|7135.1|7132.3|10
1630051000000|2021-08-27 07:56:40|7134.1|7131.3|7133.1|7130.3|7134.6|7131.8|7133.1|7130.3|24
1630051010000|2021-08-27 07:56:50|7133.2|7130.4|7134.1|7131.3|7134.1|7131.3|7133.2|7130.4|13
1630051020000|2021-08-27 07:57:00|7133.6|7130.8|7134.7|7131.9|7134.7|7131.9|7133.6|7130.8|0
1630051030000|2021-08-27 07:57:10|7135.2|7132.4|7134.1|7131.3|7135.2|7132.4|7133.7|7130.9|33
1630051040000|2021-08-27 07:57:20|7135.1|7132.3|7134.6|7131.8|7135.1|7132.3|7134.6|7131.8|14
1630051050000|2021-08-27 07:57:30|7135.1|7132.3|7134.1|7131.3|7135.1|7132.3|7134.1|7131.3|3
1630051060000|2021-08-27 07:57:40|7134.6|7131.8|7133.6|7130.8|7134.6|7131.8|7133.6|7130.8|0
1630051070000|2021-08-27 07:57:50|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|1
1630051090000|2021-08-27 07:58:10|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|0
1630051110000|2021-08-27 07:58:30|7132.6|7129.8|7129.5|7126.7|7132.6|7129.8|7129.5|7126.7|26
1630051120000|2021-08-27 07:58:40|||||||||97
1630051130000|2021-08-27 07:58:50|7130.5|7127.7|7130.5|7127.7|7131|7128.2|7130.5|7127.7|2
1630051150000|2021-08-27 07:59:10|7130.4|7127.6|7130|7127.2|7130.4|7127.6|7129.5|7126.7|10
1630051160000|2021-08-27 07:59:20|7130.6|7126.6|7130|7127.2|7130.6|7127.2|7130|7126.6|1
1630051170000|2021-08-27 07:59:30|7130.4|7127.6|7127.5|7124.7|7130.4|7127.6|7127.5|7124.7|14
1630051180000|2021-08-27 07:59:40|7126.5|7123.7|7124|7121.2|7126.5|7123.7|7122.5|7119.7|38
1630051190000|2021-08-27 07:59:50|7124.5|7121.7|7122.6|7119.8|7126.1|7123.3|7121.5|7118.7|208
1630051200000|2021-08-27 08:00:00|7125.5|7122.7|7129.6|7126.8|7129.6|7126.8|7125.5|7122.7|72
1630051210000|2021-08-27 08:00:10|7130|7127.2|7130.1|7127.3|7130.1|7127.3|7129|7125.7|4
1630051220000|2021-08-27 08:00:20|7130|7127.2|7131.5|7128.7|7131.6|7128.8|7130|7127.2|1
1630051230000|2021-08-27 08:00:30|7131.6|7128.8|7130.1|7127.3|7131.6|7128.8|7130.1|7127.3|0
1630051240000|2021-08-27 08:00:40|7130.6|7127.8|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|0
1630051250000|2021-08-27 08:00:50|7130.6|7127.8|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|0
1630051260000|2021-08-27 08:01:00|7132|7129.2|7132.1|7129.3|7132.1|7129.3|7132|7129.2|1
1630051270000|2021-08-27 08:01:10|7132.7|7128.7|7128.5|7125.7|7132.7|7129.8|7128.5|7125.7|123
1630051280000|2021-08-27 08:01:20|7129.1|7125.1|7128|7125.2|7129.1|7126.1|7127.5|7124.7|0
1630051290000|2021-08-27 08:01:30|7128.6|7124.6|7128|7125.2|7128.6|7125.2|7128|7124.6|0
1630051300000|2021-08-27 08:01:40|7128.6|7125.8|7128|7125.2|7130|7127.2|7127.5|7124.7|28
1630051310000|2021-08-27 08:01:50|7127.5|7124.7|7126.5|7123.7|7127.6|7124.8|7126|7123.2|169
1630051320000|2021-08-27 08:02:00|7127.1|7124.3|7128|7125.2|7128.5|7125.7|7127.1|7124.3|11
1630051330000|2021-08-27 08:02:10|7128.1|7125.3|7128.6|7125.8|7128.6|7125.8|7128.1|7125.3|3
1630051340000|2021-08-27 08:02:20|7126.4|7123.6|7127|7124.2|7127|7124.2|7126|7123.2|78
1630051350000|2021-08-27 08:02:30|7127.4|7124.6|7126|7123.2|7127.5|7124.7|7126|7123.2|15
1630051360000|2021-08-27 08:02:40|7126.5|7123.7|7125.5|7122.7|7126.5|7123.7|7125.5|7122.7|7
1630051370000|2021-08-27 08:02:50|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|1
1630051380000|2021-08-27 08:03:00|7125.5|7122.7|7126|7123.2|7126|7123.2|7125.5|7122.7|2
1630051390000|2021-08-27 08:03:10|7126.5|7123.7|7126|7123.2|7126.5|7123.7|7126|7123.2|2
1630051400000|2021-08-27 08:03:20|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|0
1630051410000|2021-08-27 08:03:30|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|0
1630051420000|2021-08-27 08:03:40|7128|7125.2|7128.5|7125.7|7128.5|7125.7|7128|7125.2|2
1630051430000|2021-08-27 08:03:50|7128|7125.2|7125.9|7123.1|7128|7125.2|7125.9|7123.1|17
1630051440000|2021-08-27 08:04:00|7126.4|7123.6|7126.5|7123.7|7126.5|7123.7|7125.9|7123.1|3
1630051450000|2021-08-27 08:04:10|7127|7124.2|7127.5|7124.7|7127.9|7125.1|7126.9|7124.1|1
1630051460000|2021-08-27 08:04:20|7127.4|7124.6|7126.5|7123.7|7127.4|7124.6|7126.4|7123.6|14
1630051470000|2021-08-27 08:04:30|7126.9|7124.1|7127.5|7124.7|7127.5|7124.7|7126.9|7124.1|0
1630051480000|2021-08-27 08:04:40|7128|7125.2|7127.5|7124.7|7128|7125.2|7127.5|7124.7|1
1630051490000|2021-08-27 08:04:50|7128.4|7125.6|7128.5|7125.7|7128.5|7125.7|7128.4|7125.6|0
1630051500000|2021-08-27 08:05:00|7128.4|7125.6|7127.5|7124.7|7128.4|7125.6|7127.4|7124.6|3
1630051510000|2021-08-27 08:05:10|7128|7125.2|7127.4|7124.6|7128.4|7125.6|7127.4|7124.6|13
1630051520000|2021-08-27 08:05:20|7126.4|7123.6|7125.5|7122.7|7126.5|7123.7|7125.5|7122.7|7
1630051530000|2021-08-27 08:05:30|7125.4|7122.6|7125.5|7122.7|7125.5|7122.7|7125.4|7122.6|2
1630051540000|2021-08-27 08:05:40|7123|7120.2|7123.5|7120.7|7124|7121.2|7123|7120.2|51
1630051550000|2021-08-27 08:05:50|7123.4|7120.6|7122.4|7119.6|7123.5|7120.7|7121.4|7118.6|48
1630051560000|2021-08-27 08:06:00|7121.4|7118.6|7117.5|7114.7|7121.5|7118.7|7117.5|7114.7|34
1630051570000|2021-08-27 08:06:10|7117.4|7114.6|7118.4|7115.6|7118.4|7115.6|7117|7114.2|57
1630051580000|2021-08-27 08:06:20|7118|7115.2|7118.5|7115.7|7119.5|7116.7|7118|7115.2|133
1630051590000|2021-08-27 08:06:30|7118.6|7115.8|7118.5|7115.7|7118.6|7115.8|7118.5|7115.7|9
1630051600000|2021-08-27 08:06:40|7118.6|7115.8|7119.5|7116.7|7120.5|7117.7|7118.6|7115.8|4
1630051610000|2021-08-27 08:06:50|7119.1|7116.3|7119.6|7116.8|7119.6|7116.8|7119.1|7116.3|7
1630051620000|2021-08-27 08:07:00|7120|7117.2|7121.6|7118.8|7121.6|7118.8|7120|7117.2|1
1630051630000|2021-08-27 08:07:10|7122.5|7119.7|7122.6|7119.8|7124.1|7121.3|7122.5|7119.7|75
1630051640000|2021-08-27 08:07:20|7123.1|7120.3|7122.6|7119.8|7123.5|7120.7|7122|7119.2|0
1630051650000|2021-08-27 08:07:30|7122.5|7119.7|7120.6|7117.8|7122.6|7119.8|7120.6|7117.8|11
1630051660000|2021-08-27 08:07:40|7120.5|7117.7|7120|7117.2|7120.5|7117.7|7119.5|7116.7|20
1630051670000|2021-08-27 08:07:50|7120.6|7117.8|7120.9|7118.1|7122.5|7119.7|7120.5|7117.7|69
1630051680000|2021-08-27 08:08:00|7120|7117.2|7120.1|7117.3|7120.1|7117.3|7120|7117.2|1
1630051690000|2021-08-27 08:08:10|7120.5|7117.7|7120|7117.2|7120.5|7117.7|7120|7117.2|0
1630051700000|2021-08-27 08:08:20|7120.5|7117.7|7122.5|7119.7|7122.5|7119.7|7120.5|7117.7|1
1630051710000|2021-08-27 08:08:30|7123.5|7120.7|7122|7119.2|7123.5|7120.7|7121.5|7118.7|2
1630051730000|2021-08-27 08:08:50|7122.5|7119.7|7121.5|7118.7|7122.5|7119.7|7121.4|7118.6|60
1630051740000|2021-08-27 08:09:00|7121.4|7118.6|7122|7119.2|7122|7119.2|7121.4|7118.6|0
1630051750000|2021-08-27 08:09:10|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|7122.5|7119.7|3
1630051760000|2021-08-27 08:09:20|7122.4|7119.6|7122|7119.2|7122.4|7119.6|7121.5|7118.7|1
1630051770000|2021-08-27 08:09:30|7121.9|7119.1|7123.5|7120.7|7123.5|7120.7|7121.9|7119.1|4
1630051780000|2021-08-27 08:09:40|7124.6|7120.6|7124|7121.2|7124.6|7121.2|7122.5|7119.7|10
1630051800000|2021-08-27 08:10:00|7123.5|7120.7|7118.5|7115.7|7124.5|7121.7|7118.5|7115.7|25
1630051810000|2021-08-27 08:10:10|7119|7116.2|7118.5|7115.7|7119|7116.2|7118|7115.2|6
1630051820000|2021-08-27 08:10:20|7119|7116.2|7116.5|7113.7|7119.5|7116.7|7116.5|7113.7|2
1630051830000|2021-08-27 08:10:30|7117|7114.2|7120|7117.2|7120|7117.2|7117|7114.2|11
1630051840000|2021-08-27 08:10:40|7120.5|7117.7|7117|7114.2|7121|7118.2|7117|7114.2|13
1630051850000|2021-08-27 08:10:50|7116.5|7113.7|7117.5|7114.7|7118|7115.2|7116.5|7113.7|49
1630051860000|2021-08-27 08:11:00|7117|7114.2|7117.4|7114.6|7117.9|7115.1|7117|7114.2|11
1630051870000|2021-08-27 08:11:10|7117|7114.2|7116.9|7114.1|7117.5|7114.7|7116.9|7114.1|3
1630051880000|2021-08-27 08:11:20|7117|7114.2|7118.5|7115.7|7118.5|7115.7|7117|7114.2|0
1630051890000|2021-08-27 08:11:30|7118|7115.2|7119|7116.2|7120.4|7117.6|7118|7115.2|7
1630051910000|2021-08-27 08:11:50|7119.1|7116.3|7121.5|7118.7|7121.5|7118.7|7119.1|7116.3|1
1630051920000|2021-08-27 08:12:00|7122|7119.2|7121.5|7118.7|7122|7119.2|7121.5|7118.7|3
1630051930000|2021-08-27 08:12:10|7121.4|7118.6|7118.4|7115.6|7121.4|7118.6|7118.4|7115.6|4
1630051940000|2021-08-27 08:12:20|7119.5|7116.7|7116.5|7113.7|7119.5|7116.7|7116.5|7113.6|9
1630051950000|2021-08-27 08:12:30|7117.5|7114.7|7118.5|7115.7|7120|7117.2|7117.5|7114.7|22
1630051960000|2021-08-27 08:12:40|7118|7115.2|7118.5|7115.7|7119|7116.2|7118|7115.2|0
1630051970000|2021-08-27 08:12:50|7119|7116.2|7119.5|7116.7|7119.5|7116.7|7118.5|7115.7|1
1630051980000|2021-08-27 08:13:00|7120|7117.2|7121|7118.2|7122|7119.2|7120|7117.2|3
1630051990000|2021-08-27 08:13:10|7120.5|7117.7|7122|7119.2|7122.5|7119.7|7120.5|7117.7|4
1630052000000|2021-08-27 08:13:20|7122.5|7119.7|7122.5|7119.7|7123.5|7120.7|7122.5|7119.7|20
1630052010000|2021-08-27 08:13:30|7123|7120.2|7123|7120.2|7123.5|7120.7|7122.5|7119.7|45
1630052020000|2021-08-27 08:13:40|7123.5|7120.7|7124|7121.2|7124.5|7121.7|7123.5|7120.7|0
1630052030000|2021-08-27 08:13:50|7123.9|7121.1|7121.4|7118.6|7123.9|7121.1|7121.4|7118.6|16
1630052040000|2021-08-27 08:14:00|7121.5|7118.7|7122|7119.2|7122|7119.2|7121.5|7118.7|1
1630052050000|2021-08-27 08:14:10|7121.5|7118.7|7121.5|7118.7|7122|7119.2|7121.5|7118.7|27
1630052060000|2021-08-27 08:14:20|7122|7119.2|7122|7119.2|7122|7119.2|7122|7119.2|14
1630052070000|2021-08-27 08:14:30|7122.5|7119.7|7123.5|7120.7|7123.5|7120.7|7122.5|7119.7|115
1630052080000|2021-08-27 08:14:40|7122.5|7119.7|7122.5|7119.7|7123|7120.2|7122.5|7119.7|0
1630052090000|2021-08-27 08:14:50|7122|7119.2|7121.5|7118.7|7122|7119.2|7121.5|7118.7|1
1630052100000|2021-08-27 08:15:00|7121.4|7118.6|7119.5|7116.7|7121.4|7118.6|7118.5|7115.7|63
1630052110000|2021-08-27 08:15:10|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7120.5|7117.7|11
1630052120000|2021-08-27 08:15:20|7122|7119.2|7121.5|7118.7|7122|7119.2|7121.5|7118.7|0
1630052130000|2021-08-27 08:15:30|||||||||1
1630052140000|2021-08-27 08:15:40|7122.5|7119.7|7123.6|7120.8|7123.6|7120.8|7122|7118.6|153
1630052150000|2021-08-27 08:15:50|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|1
1630052160000|2021-08-27 08:16:00|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|6
1630052170000|2021-08-27 08:16:10|7124.5|7121.7|7126|7123.2|7126.6|7123.8|7124.5|7121.7|10
1630052180000|2021-08-27 08:16:20|7126.6|7122.6|7126|7123.2|7126.6|7123.2|7126|7122.6|11
1630052190000|2021-08-27 08:16:30|7125.5|7122.7|7125.5|7122.7|7126.5|7123.7|7125.5|7122.7|54
1630052200000|2021-08-27 08:16:40|||||||||10
1630052210000|2021-08-27 08:16:50|7126.1|7123.3|7129.5|7126.7|7129.5|7126.7|7126.1|7123.3|11
1630052220000|2021-08-27 08:17:00|7128.6|7125.8|7128.5|7125.7|7130|7127.2|7128.5|7125.7|119
1630052240000|2021-08-27 08:17:20|7126.1|7123.3|7128.5|7125.7|7129|7126.2|7126|7123.2|18
1630052250000|2021-08-27 08:17:30|7129|7126.2|7126.5|7123.7|7130.6|7127.7|7126|7123.2|17
1630052260000|2021-08-27 08:17:40|7126|7123.2|7126|7123.2|7126.6|7123.8|7126|7123.2|3
1630052270000|2021-08-27 08:17:50|7126.5|7123.7|7126.5|7123.7|7126.6|7123.8|7126.5|7123.7|2
1630052280000|2021-08-27 08:18:00|7126.6|7123.8|7128|7125.2|7128|7125.2|7126.5|7123.7|3
1630052290000|2021-08-27 08:18:10|7128.1|7125.3|7128.5|7125.7|7130|7127.2|7128.1|7125.3|32
1630052300000|2021-08-27 08:18:20|7127.5|7124.7|7126.5|7123.7|7127.5|7124.7|7126.5|7123.7|12
1630052310000|2021-08-27 08:18:30|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|11
1630052320000|2021-08-27 08:18:40|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|8
1630052330000|2021-08-27 08:18:50|7126.4|7123.6|7126|7123.2|7126.4|7123.6|7125.5|7122.7|8
1630052340000|2021-08-27 08:19:00|7126.5|7123.7|7127.5|7124.7|7128.5|7125.7|7126.5|7123.7|99
1630052350000|2021-08-27 08:19:10|7126.5|7123.7|7126|7123.2|7126.5|7123.7|7126|7123.2|13
1630052360000|2021-08-27 08:19:20|7125.5|7122.7|7125.4|7122.6|7125.5|7122.7|7125|7122.2|27
1630052370000|2021-08-27 08:19:30|7125|7122.2|7125|7122.2|7125.5|7122.7|7124.5|7121.7|5
1630052380000|2021-08-27 08:19:40|7124|7121.2|7124.5|7121.7|7125|7122.2|7124|7120.6|11
1630052390000|2021-08-27 08:19:50|7125.4|7122.6|7126|7123.2|7126|7123.2|7125.4|7122.6|25
1630052400000|2021-08-27 08:20:00|7125.5|7122.7|7126|7123.2|7126.1|7123.2|7124|7121.2|4
1630052410000|2021-08-27 08:20:10|7125.5|7122.7|7124.5|7121.7|7125.5|7122.7|7124.5|7121.7|2
1630052420000|2021-08-27 08:20:20|7124|7121.2|7120.5|7117.7|7124|7121.2|7120.5|7117.7|28
1630052430000|2021-08-27 08:20:30|7120.4|7117.6|7119.5|7116.7|7120.4|7117.6|7117|7114.2|20
1630052440000|2021-08-27 08:20:40|7120|7117.2|7120.5|7117.7|7121|7118.2|7119.5|7116.7|17
1630052450000|2021-08-27 08:20:50|7120|7117.2|7121.5|7118.7|7122|7119.2|7119.5|7116.7|18
1630052460000|2021-08-27 08:21:00|7122|7119.2|7120.5|7117.7|7122|7119.2|7120.5|7117.7|22
1630052470000|2021-08-27 08:21:10|7121|7118.2|7122.5|7119.7|7122.5|7119.7|7120.5|7117.7|5
1630052480000|2021-08-27 08:21:20|7122|7119.2|7121.6|7118.8|7123.5|7120.7|7120.6|7117.8|85
1630052490000|2021-08-27 08:21:30|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|0
1630052500000|2021-08-27 08:21:40|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|0
1630052510000|2021-08-27 08:21:50|7121.5|7118.7|7120.6|7117.8|7121.5|7118.7|7120.6|7117.8|0
1630052520000|2021-08-27 08:22:00|7121|7118.2|7125.1|7122.3|7125.5|7122.7|7121|7118.2|26
1630052530000|2021-08-27 08:22:10|7125|7122.2|7124.5|7121.7|7125|7122.2|7124.5|7121.7|3
1630052540000|2021-08-27 08:22:20|7124.6|7121.8|7128.1|7125.3|7129.1|7126.3|7124.6|7121.8|29
1630052550000|2021-08-27 08:22:30|7128.6|7125.8|7127.5|7124.7|7128.6|7125.8|7127.5|7124.7|113
1630052560000|2021-08-27 08:22:40|7127.6|7124.8|7128.1|7125.3|7128.1|7125.3|7127.6|7124.8|0
1630052570000|2021-08-27 08:22:50|7128.6|7124.6|7127.5|7124.7|7128.6|7125.8|7127.5|7124.6|0
1630052580000|2021-08-27 08:23:00|7127|7124.2|7127|7124.2|7127|7124.2|7126.4|7123.6|68
1630052590000|2021-08-27 08:23:10|7127.4|7124.6|7127|7124.2|7127.4|7124.6|7126.5|7123.7|2
1630052600000|2021-08-27 08:23:20|7127.5|7124.7|7127.4|7124.6|7128.4|7125.6|7127.4|7124.6|3
1630052610000|2021-08-27 08:23:30|7127.5|7124.7|7127.4|7124.6|7128.4|7125.6|7127.4|7124.6|14
1630052620000|2021-08-27 08:23:40|7127.5|7124.7|7127.9|7125.1|7127.9|7125.1|7127.5|7124.7|197
1630052630000|2021-08-27 08:23:50|7128.4|7125.6|7129.5|7126.7|7130.4|7127.6|7128.4|7125.6|35
1630052640000|2021-08-27 08:24:00|7130.4|7127.6|7129.4|7126.6|7131.9|7129.1|7129.4|7126.6|19
1630052650000|2021-08-27 08:24:10|7130.4|7127.6|7128.4|7125.6|7130.4|7127.6|7128.4|7125.6|10
1630052660000|2021-08-27 08:24:20|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|24
1630052670000|2021-08-27 08:24:30|7127.5|7124.7|7126.4|7123.6|7128.4|7125.6|7126.4|7123.6|17
1630052680000|2021-08-27 08:24:40|7125.4|7122.6|7125.9|7123.1|7126.4|7123.6|7125.4|7122.6|2
1630052690000|2021-08-27 08:24:50|7126.4|7123.6|7126.5|7123.7|7126.5|7123.7|7126.4|7123.6|50
1630052700000|2021-08-27 08:25:00|7127.4|7124.6|7125.4|7122.6|7127.4|7124.6|7125.4|7122.6|7
1630052710000|2021-08-27 08:25:10|7126|7123.2|7126.4|7123.6|7126.5|7123.7|7126|7123.2|10
1630052720000|2021-08-27 08:25:20|7126.5|7123.7|7125.4|7122.6|7127.4|7124.6|7125.4|7122.6|4
1630052730000|2021-08-27 08:25:30|||||||||4
1630052740000|2021-08-27 08:25:40|7125.5|7122.7|7125.9|7123.1|7126.4|7123.6|7125.5|7122.7|5
1630052750000|2021-08-27 08:25:50|7126|7123.2|7128.5|7125.7|7130.5|7125.7|7125.9|7120.5|43
1630052760000|2021-08-27 08:26:00|7129.5|7126.7|7129|7126.2|7129.5|7126.7|7129|7126.2|0
1630052770000|2021-08-27 08:26:10|7129.5|7126.7|7130.5|7127.7|7130.5|7127.7|7129|7126.2|1
1630052780000|2021-08-27 08:26:20|7130.4|7127.6|7130|7127.2|7130.5|7127.7|7129.5|7126.7|16
1630052790000|2021-08-27 08:26:30|7129.5|7126.7|7128.5|7125.7|7129.5|7126.7|7127.5|7124.7|20
1630052800000|2021-08-27 08:26:40|7128|7125.2|7126.5|7123.7|7128.5|7125.7|7126.5|7123.7|23
1630052810000|2021-08-27 08:26:50|7127.5|7124.7|7130|7127.2|7130|7127.2|7127.5|7124.7|19
1630052820000|2021-08-27 08:27:00|7129.9|7127.1|7129.6|7126.8|7129.9|7127.1|7129.4|7126.6|43
1630052830000|2021-08-27 08:27:10|7130.5|7127.7|7130.5|7127.7|7130.6|7127.8|7130.5|7127.7|3
1630052840000|2021-08-27 08:27:20|7130|7127.2|7129.6|7126.8|7130|7127.2|7129.6|7126.8|15
1630052850000|2021-08-27 08:27:30|7130|7127.2|7128.9|7126.1|7130.6|7127.8|7127.4|7124.6|219
1630052860000|2021-08-27 08:27:40|7128.4|7125.6|7128.4|7125.6|7129.5|7126.2|7128.4|7125.5|137
1630052870000|2021-08-27 08:27:50|7127.5|7124.7|7123.4|7120.6|7127.5|7124.7|7123.4|7120.6|56
1630052880000|2021-08-27 08:28:00|7123.5|7120.7|7128.4|7125.6|7129.4|7126.6|7123.5|7120.7|60
1630052890000|2021-08-27 08:28:10|7127.4|7124.6|7129.4|7126.6|7129.4|7126.6|7127.4|7124.6|139
1630052900000|2021-08-27 08:28:20|7128.4|7125.6|7131.9|7129.1|7132|7129.2|7128.4|7125.6|28
1630052910000|2021-08-27 08:28:30|7132.4|7129.6|7130.4|7127.6|7132.9|7130.1|7129.4|7126.5|75
1630052920000|2021-08-27 08:28:40|7130.9|7128.1|7131.9|7129.1|7132|7129.2|7130.4|7127.6|27
1630052930000|2021-08-27 08:28:50|7131.4|7128.6|7133.4|7130.6|7133.5|7130.7|7131.4|7128.6|78
1630052940000|2021-08-27 08:29:00|7133.9|7131.1|7131.4|7128.6|7134.4|7131.6|7130.4|7127.6|25
1630052950000|2021-08-27 08:29:10|7131.9|7129.1|7131.4|7128.6|7132.5|7129.7|7129.9|7126.5|69
1630052960000|2021-08-27 08:29:20|7131.9|7129.1|7131.4|7128.6|7131.9|7129.1|7128|7125.2|108
1630052970000|2021-08-27 08:29:30|7131.9|7129.1|7131.4|7128.6|7131.9|7129.1|7130.4|7127.6|25
1630052980000|2021-08-27 08:29:40|7132.4|7129.6|7133.5|7130.7|7134.5|7131.7|7132.4|7129.6|92
1630052990000|2021-08-27 08:29:50|7133.6|7130.8|7132.4|7129.6|7134|7131.2|7132.4|7129.6|157
1630053000000|2021-08-27 08:30:00|7131.5|7128.7|7125.6|7122.8|7132|7129.2|7123.5|7120.7|151
1630053010000|2021-08-27 08:30:10|7125.5|7122.7|7126|7123.2|7126.6|7123.7|7124.5|7121.7|15
1630053020000|2021-08-27 08:30:20|7125.5|7122.7|7125.6|7122.8|7128.1|7125.3|7125|7122.2|94
1630053030000|2021-08-27 08:30:30|7125.5|7122.7|7125|7122.2|7126.1|7123.3|7124.6|7121.8|43
1630053040000|2021-08-27 08:30:40|7124.5|7121.7|7125.5|7122.7|7125.6|7122.7|7123.6|7120.8|5
1630053050000|2021-08-27 08:30:50|7125.4|7122.6|7124.1|7121.3|7125.5|7122.7|7123.5|7120.7|101
1630053060000|2021-08-27 08:31:00|7124.5|7121.7|7126.5|7123.7|7126.5|7123.7|7124.5|7121.7|14
1630053070000|2021-08-27 08:31:10|7125.6|7122.8|7124.1|7121.3|7125.6|7122.8|7123.6|7120.8|39
1630053080000|2021-08-27 08:31:20|7124.6|7121.8|7126.6|7123.8|7126.6|7123.8|7124.6|7121.8|37
1630053090000|2021-08-27 08:31:30|7126.1|7123.3|7127.6|7124.8|7128.1|7125.3|7125.6|7122.8|121
1630053100000|2021-08-27 08:31:40|7127.5|7124.7|7126.6|7123.8|7127.5|7124.7|7125.6|7122.8|113
1630053110000|2021-08-27 08:31:50|7127.6|7124.8|7127.6|7124.8|7128.6|7125.8|7126.6|7123.8|54
1630053120000|2021-08-27 08:32:00|7126.6|7123.8|7124.6|7121.8|7126.7|7123.8|7124.6|7121.8|7
1630053130000|2021-08-27 08:32:10|7124.7|7121.9|7119.1|7116.3|7125.1|7122.3|7117.6|7114.8|64
1630053140000|2021-08-27 08:32:20|7118.6|7115.8|7116.6|7113.8|7118.6|7115.8|7116.6|7113.8|10
1630053150000|2021-08-27 08:32:30|7116.1|7113.3|7112.6|7109.8|7117.1|7114.3|7112.6|7109.8|36
1630053160000|2021-08-27 08:32:40|7113.1|7110.3|7114.6|7111.8|7116.1|7112.8|7111.6|7108.8|53
1630053170000|2021-08-27 08:32:50|7114|7111.2|7113.1|7110.3|7114.6|7111.8|7112.6|7109.8|16
1630053180000|2021-08-27 08:33:00|7112.1|7109.3|7111.6|7108.8|7112.1|7109.3|7110.6|7107.8|1
1630053190000|2021-08-27 08:33:10|7110.6|7107.8|7111.1|7108.3|7112.7|7109.3|7110.6|7107.8|5
1630053200000|2021-08-27 08:33:20|7110.6|7107.8|7110.5|7107.7|7110.6|7107.8|7108.6|7105.8|8
1630053210000|2021-08-27 08:33:30|7110.1|7107.3|7100.6|7097.8|7110.1|7107.3|7100.6|7097.8|136
1630053220000|2021-08-27 08:33:40|7099.6|7096.8|7100.6|7097.8|7100.6|7097.8|7097.6|7094.8|9
1630053230000|2021-08-27 08:33:50|7101.6|7098.8|7102.6|7099.8|7102.6|7099.8|7101|7098.2|0
1630053240000|2021-08-27 08:34:00|7102.4|7099.6|7096.5|7093.7|7102.4|7099.6|7096|7093.2|62
1630053250000|2021-08-27 08:34:10|7096|7093.2|7096.5|7093.7|7096.5|7093.7|7095.5|7092.7|117
1630053260000|2021-08-27 08:34:20|7097.5|7094.7|7100|7097.2|7100|7097.2|7097.5|7094.7|3
1630053270000|2021-08-27 08:34:30|7099.5|7096.7|7095.5|7092.7|7100|7097.2|7095.5|7092.7|15
1630053280000|2021-08-27 08:34:40|7095.6|7092.8|7097|7094.2|7097.6|7094.2|7095.6|7092.8|3
1630053290000|2021-08-27 08:34:50|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|3
1630053300000|2021-08-27 08:35:00|7098.5|7095.7|7098.5|7095.7|7099.6|7096.2|7097.6|7094.8|50
1630053310000|2021-08-27 08:35:10|7099|7096.2|7099.5|7096.7|7099.5|7096.7|7098.5|7095.7|3
1630053320000|2021-08-27 08:35:20|7099.4|7096.6|7098.5|7095.7|7099.4|7096.6|7098.5|7095.7|0
1630053330000|2021-08-27 08:35:30|7099.1|7095.1|7095.5|7092.7|7099.1|7095.7|7095.5|7092.7|34
1630053340000|2021-08-27 08:35:40|7095|7092.2|7093.5|7090.7|7095|7092.2|7091.6|7088.8|3
1630053350000|2021-08-27 08:35:50|7094|7091.2|7093.5|7090.7|7094.1|7091.3|7093.1|7090.3|8
1630053360000|2021-08-27 08:36:00|7093.1|7090.3|7093|7090.2|7093.1|7090.3|7091.5|7088.7|98
1630053370000|2021-08-27 08:36:10|7093.1|7090.3|7093.5|7090.7|7093.5|7090.7|7093|7090.2|45
1630053380000|2021-08-27 08:36:20|7093.6|7090.8|7093.5|7090.7|7094|7091.2|7093.5|7090.7|24
1630053390000|2021-08-27 08:36:30|7093|7090.2|7093.6|7090.8|7093.6|7090.8|7092.6|7089.8|2
1630053400000|2021-08-27 08:36:40|7094|7091.2|7094|7091.2|7094|7091.2|7092.5|7089.7|29
1630053410000|2021-08-27 08:36:50|7094.5|7091.7|7092.5|7089.7|7094.5|7091.7|7092.5|7089.7|1
1630053420000|2021-08-27 08:37:00|7092.6|7089.8|7092.5|7089.7|7093|7090.2|7092.5|7089.7|0
1630053430000|2021-08-27 08:37:10|7093|7090.2|7092|7089.2|7093.4|7090.6|7091.5|7088.7|7
1630053440000|2021-08-27 08:37:20|7091.5|7088.7|7088|7085.2|7091.5|7088.7|7087.5|7084.7|20
1630053450000|2021-08-27 08:37:30|7087.5|7084.7|7088.5|7085.7|7089.6|7086.7|7087.5|7084.7|30
1630053460000|2021-08-27 08:37:40|7088.6|7085.8|7089|7086.2|7089|7086.2|7088.6|7085.8|0
1630053470000|2021-08-27 08:37:50|7089.5|7086.7|7090|7087.2|7090.5|7087.7|7089.5|7086.7|28
1630053480000|2021-08-27 08:38:00|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|7091.5|7088.7|0
1630053490000|2021-08-27 08:38:10|7091.6|7088.8|7092|7089.2|7092|7089.2|7091.6|7088.8|3
1630053500000|2021-08-27 08:38:20|7092.5|7089.7|7088|7085.2|7092.5|7089.7|7087.5|7084.7|15
1630053510000|2021-08-27 08:38:30|7087.5|7084.7|7088.5|7085.7|7089|7086.2|7087.5|7084.7|5
1630053520000|2021-08-27 08:38:40|7088|7085.2|7084|7081.2|7088|7085.2|7084|7081.1|33
1630053530000|2021-08-27 08:38:50|7085.1|7081.1|7085.5|7082.7|7087|7084.2|7085|7081.1|26
1630053540000|2021-08-27 08:39:00|7085|7082.2|7087.5|7084.7|7087.6|7084.7|7085|7081.6|3
1630053550000|2021-08-27 08:39:10|7087.4|7084.6|7087.5|7084.7|7088.5|7085.7|7087|7084.2|0
1630053560000|2021-08-27 08:39:20|7087|7084.2|7085.5|7082.7|7087|7084.2|7084.5|7081.7|29
1630053570000|2021-08-27 08:39:30|7087.5|7084.7|7087.5|7084.7|7088|7085.2|7087.4|7084.6|14
1630053580000|2021-08-27 08:39:40|7088.4|7085.6|7089.9|7087.1|7090|7087.2|7088|7085.2|5
1630053590000|2021-08-27 08:39:50|7089.5|7086.7|7091.1|7088.3|7091.9|7089.1|7089.5|7086.7|7
1630053600000|2021-08-27 08:40:00|7093.3|7090.5|7089.9|7087.1|7093.3|7090.5|7089.9|7087.1|2
1630053610000|2021-08-27 08:40:10|7089.5|7086.7|7088.4|7085.6|7089.9|7087.1|7088.4|7085.6|127
1630053620000|2021-08-27 08:40:20|7089.4|7086.6|7089.4|7086.6|7090.4|7087.6|7089.4|7086.6|4
1630053630000|2021-08-27 08:40:30|7088.5|7085.7|7087.9|7085.1|7088.9|7086.1|7087.9|7085.1|0
1630053640000|2021-08-27 08:40:40|7088.4|7085.6|7090|7087.2|7090|7087.2|7088.4|7085.6|14
1630053650000|2021-08-27 08:40:50|7091.5|7087.5|7090.9|7088.1|7091.5|7088.1|7090.9|7087.5|0
1630053660000|2021-08-27 08:41:00|7091|7088.2|7091.4|7088.6|7091.5|7088.7|7091|7088.2|0
1630053670000|2021-08-27 08:41:10|7091.5|7088.7|7090.4|7087.6|7091.5|7088.7|7089.5|7086.7|4
1630053680000|2021-08-27 08:41:20|7090.5|7087.7|7091.4|7088.6|7091.4|7088.6|7090.5|7087.7|1
1630053690000|2021-08-27 08:41:30|7091.3|7088.5|7091.4|7088.6|7091.5|7088.6|7090.4|7087|0
1630053700000|2021-08-27 08:41:40|7092.4|7089.6|7091.9|7089.1|7092.9|7090.1|7091.9|7088.5|49
1630053710000|2021-08-27 08:41:50|7092.4|7089.6|7093.4|7090.6|7093.4|7090.6|7092.4|7089.6|1
1630053720000|2021-08-27 08:42:00|7094.4|7091.6|7093.4|7090.6|7095.4|7092.6|7093.4|7090.6|16
1630053740000|2021-08-27 08:42:20|7093.9|7091.1|7094.9|7092.1|7094.9|7092.1|7093.9|7091.1|0
1630053750000|2021-08-27 08:42:30|7095.4|7092.6|7096.4|7093.6|7096.4|7093.6|7095.4|7092.6|0
1630053760000|2021-08-27 08:42:40|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|2
1630053770000|2021-08-27 08:42:50|7096.4|7093.6|7095.9|7093.1|7096.4|7093.6|7094.9|7092.1|37
1630053780000|2021-08-27 08:43:00|7095.4|7092.6|7095.4|7092.6|7096.4|7093.6|7095.4|7092.6|3
1630053790000|2021-08-27 08:43:10|7095.3|7092.5|7094.4|7091.6|7095.3|7092.5|7094.4|7091.6|3
1630053800000|2021-08-27 08:43:20|7095.4|7092.6|7094.3|7091.5|7095.4|7092.6|7094.3|7091.5|21
1630053810000|2021-08-27 08:43:30|7094.4|7091.6|7094.9|7092.1|7095.3|7092.5|7094.4|7091.6|5
1630053820000|2021-08-27 08:43:40|7095.3|7092.5|7093.4|7090.6|7095.3|7092.5|7093.4|7090.6|29
1630053830000|2021-08-27 08:43:50|7095.3|7092.5|7095.9|7093.1|7095.9|7093.1|7095.3|7092.5|6
1630053840000|2021-08-27 08:44:00|7096.3|7093.5|7095.4|7092.6|7096.3|7093.5|7094.9|7092.1|5
1630053850000|2021-08-27 08:44:10|7096.4|7093.6|7096.4|7093.6|7097.3|7094.5|7096.4|7093.6|0
1630053870000|2021-08-27 08:44:30|7096.9|7094.1|7097.4|7094.6|7097.4|7094.6|7096.9|7094.1|13
1630053880000|2021-08-27 08:44:40|7100.3|7097.5|7100.4|7097.6|7101.4|7098.6|7099.9|7097.1|10
1630053890000|2021-08-27 08:44:50|7101.4|7098.6|7104.4|7101.6|7104.4|7101.6|7101.4|7098.6|6
1630053900000|2021-08-27 08:45:00|7103.4|7100.6|7104.9|7102.1|7106.4|7103.6|7103.4|7100.6|1
1630053910000|2021-08-27 08:45:10|7105.3|7102.5|7104.4|7101.6|7105.3|7102.5|7103.4|7100.6|44
1630053920000|2021-08-27 08:45:20|7103.5|7100.7|7103.4|7100.6|7103.5|7100.7|7103.4|7100.6|9
1630053930000|2021-08-27 08:45:30|7103.9|7101.1|7105.4|7102.6|7105.9|7103.1|7103.9|7101.1|54
1630053940000|2021-08-27 08:45:40|7105.3|7102.5|7104.9|7102.1|7105.3|7102.5|7104.9|7102.1|5
1630053950000|2021-08-27 08:45:50|7104.4|7101.6|7105.4|7102.6|7105.4|7102.6|7104.4|7101.6|1
1630053960000|2021-08-27 08:46:00|7104.9|7102.1|7104.9|7102.1|7106.4|7103.6|7104.4|7101.6|14
1630053970000|2021-08-27 08:46:10|7105.4|7102.6|7106.4|7103.6|7106.9|7104.1|7105.4|7102.6|37
1630053980000|2021-08-27 08:46:20|7105.9|7103.1|7105.4|7102.6|7105.9|7103.1|7105.4|7102.6|0
1630053990000|2021-08-27 08:46:30|7104.9|7102.1|7104.4|7101.6|7104.9|7102.1|7104.4|7101.6|0
1630054000000|2021-08-27 08:46:40|7103.4|7100.6|7102.4|7099.6|7103.4|7100.6|7102.4|7099.6|10
1630054010000|2021-08-27 08:46:50|7103.4|7100.6|7104.4|7101.6|7104.4|7101.6|7103.4|7100.6|0
1630054020000|2021-08-27 08:47:00|7103.4|7100.6|7104.5|7101.7|7104.5|7101.7|7103.4|7100.6|0
1630054030000|2021-08-27 08:47:10|7105.4|7102.6|7106.4|7103.6|7106.9|7104.1|7105.4|7102.6|1
1630054040000|2021-08-27 08:47:20|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7104.4|7101.6|5
1630054050000|2021-08-27 08:47:30|7105.9|7103.1|7105.9|7103.1|7106.4|7103.6|7105.4|7102.6|5
1630054060000|2021-08-27 08:47:40|7105.4|7102.6|7104.4|7101.6|7105.4|7102.6|7104.4|7101.6|0
1630054070000|2021-08-27 08:47:50|7103.4|7100.6|7105.4|7102.6|7105.4|7102.6|7103.4|7100.6|1
1630054080000|2021-08-27 08:48:00|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|2
1630054100000|2021-08-27 08:48:20|7106.9|7104.1|7105.9|7103.1|7106.9|7104.1|7105.9|7103.1|1
1630054110000|2021-08-27 08:48:30|7106.9|7104.1|7106.4|7103.6|7106.9|7104.1|7105.5|7102.7|3
1630054120000|2021-08-27 08:48:40|7106.9|7104.1|7106.4|7103.6|7107.4|7104.6|7106.4|7103.6|13
1630054130000|2021-08-27 08:48:50|7106.3|7103.5|7104.9|7102.1|7106.3|7103.5|7104.9|7102.1|0
1630054140000|2021-08-27 08:49:00|7104.4|7101.6|7100.5|7097.7|7104.4|7101.6|7099.4|7096.6|27
1630054150000|2021-08-27 08:49:10|7101.3|7098.5|7100.9|7098.1|7101.4|7098.6|7099.4|7096.6|128
1630054160000|2021-08-27 08:49:20|7100.4|7097.6|7099.4|7096.6|7100.4|7097.6|7099.4|7096.6|2
1630054170000|2021-08-27 08:49:30|7099.9|7097.1|7098.4|7095.6|7100.4|7097.6|7098.4|7095.6|3
1630054180000|2021-08-27 08:49:40|7098.5|7095.7|7098.4|7095.6|7100.4|7097.6|7098.4|7095.5|120
1630054190000|2021-08-27 08:49:50|7099.4|7096.6|7097.4|7094.6|7099.4|7096.6|7097.4|7094.6|5
1630054200000|2021-08-27 08:50:00|7097.9|7095.1|7099.4|7096.6|7099.4|7096.6|7097.9|7095.1|70
1630054210000|2021-08-27 08:50:10|7100.5|7096.5|7098.4|7095.6|7100.5|7097.6|7098.4|7095.6|0
1630054220000|2021-08-27 08:50:20|7097.9|7095.1|7098.5|7095.7|7098.5|7095.7|7097.9|7095.1|84
1630054230000|2021-08-27 08:50:30|7099.4|7096.6|7099.9|7097.1|7099.9|7097.1|7099.4|7096.6|0
1630054240000|2021-08-27 08:50:40|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|0
1630054250000|2021-08-27 08:50:50|7099.5|7096.7|7100.4|7097.6|7100.4|7097.6|7099.5|7096.7|1
1630054260000|2021-08-27 08:51:00|7100|7097.2|7098.4|7095.6|7100|7097.2|7098.4|7095.6|77
1630054270000|2021-08-27 08:51:10|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|0
1630054280000|2021-08-27 08:51:20|7099.3|7096.5|7099.4|7096.6|7099.4|7096.6|7099.3|7096.5|0
1630054290000|2021-08-27 08:51:30|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|0
1630054300000|2021-08-27 08:51:40|7100.4|7097.6|7101.4|7098.6|7101.4|7098.6|7099.8|7096.5|3
1630054310000|2021-08-27 08:51:50|7100.8|7098|7099.8|7097|7100.8|7098|7099.8|7097|0
1630054320000|2021-08-27 08:52:00|7100.3|7097.5|7099.4|7096.6|7100.3|7097.5|7099.3|7096.5|0
1630054330000|2021-08-27 08:52:10|7099.3|7096.5|7098.3|7095.5|7099.3|7096.5|7098.3|7095.5|5
1630054340000|2021-08-27 08:52:20|7098.8|7096|7098.3|7095.5|7098.8|7096|7098.3|7095.5|1
1630054350000|2021-08-27 08:52:30|7097.3|7094.5|7094.8|7092|7097.3|7094.5|7093.3|7090.5|7
1630054360000|2021-08-27 08:52:40|7094.4|7091.6|7095.4|7092.6|7095.4|7092.6|7094.4|7091.6|0
1630054370000|2021-08-27 08:52:50|7096.3|7093.5|7096.4|7093.6|7096.4|7093.6|7096.3|7093.5|0
1630054390000|2021-08-27 08:53:10|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1630054400000|2021-08-27 08:53:20|7096.4|7093.6|7094.8|7092|7096.4|7093.6|7094.8|7092|15
1630054410000|2021-08-27 08:53:30|7094.4|7091.6|7096.4|7093.6|7097.3|7094.5|7094.4|7091.6|1
1630054420000|2021-08-27 08:53:40|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1630054430000|2021-08-27 08:53:50|7095.4|7092.6|7094.8|7092|7095.4|7092.6|7094.3|7091.5|12
1630054440000|2021-08-27 08:54:00|7094.4|7091.6|7094.9|7092.1|7095.4|7092.6|7094.4|7091.6|0
1630054450000|2021-08-27 08:54:10|7095.4|7092.6|7096.8|7094|7096.9|7094.1|7095.4|7092.6|4
1630054460000|2021-08-27 08:54:20|7096.9|7094.1|7097.4|7094.6|7097.9|7095.1|7096.9|7094.1|7
1630054470000|2021-08-27 08:54:30|7096.9|7094.1|7095.9|7093.1|7096.9|7094.1|7095.9|7093.1|10
1630054480000|2021-08-27 08:54:40|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|0
1630054490000|2021-08-27 08:54:50|7095.9|7093.1|7096.9|7094.1|7096.9|7094.1|7095.9|7093.1|0
1630054500000|2021-08-27 08:55:00|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7
1630054510000|2021-08-27 08:55:10|7096.9|7094.1|7093.9|7091.1|7096.9|7094.1|7093.9|7091.1|6
1630054520000|2021-08-27 08:55:20|7093.8|7091|7093.5|7090.7|7093.8|7091|7093.4|7090.6|0
1630054530000|2021-08-27 08:55:30|7094.4|7091.6|7094.8|7092|7095.4|7092.6|7094.4|7091.6|2
1630054540000|2021-08-27 08:55:40|7094.9|7092.1|7095.4|7092.6|7095.4|7092.6|7094.9|7092.1|0
1630054550000|2021-08-27 08:55:50|7095.3|7092.5|7095.4|7092.6|7095.4|7092.6|7094.8|7092|0
1630054560000|2021-08-27 08:56:00|7096.3|7093.5|7095.4|7092.6|7097.3|7094.5|7095.4|7092.6|18
1630054570000|2021-08-27 08:56:10|7096.3|7093.5|7098.4|7095.6|7098.4|7095.6|7095.4|7092.6|4
1630054580000|2021-08-27 08:56:20|7098.3|7095.5|7098.3|7095.5|7098.9|7096.1|7097.4|7094.6|2
1630054590000|2021-08-27 08:56:30|7097.4|7094.6|7096.4|7093.6|7097.4|7094.6|7096.4|7093.6|5
1630054600000|2021-08-27 08:56:40|7096.5|7092.5|7098.9|7096.1|7098.9|7096.1|7095.4|7092.5|3
1630054610000|2021-08-27 08:56:50|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|1
1630054620000|2021-08-27 08:57:00|7098.4|7095.6|7097.8|7095|7098.4|7095.6|7097.3|7094.5|2
1630054630000|2021-08-27 08:57:10|7096.8|7094|7095.3|7092.5|7097.3|7094.5|7095.3|7092.5|0
1630054640000|2021-08-27 08:57:20|7095.4|7092.6|7093.9|7091.1|7095.4|7092.6|7093.8|7091|1
1630054650000|2021-08-27 08:57:30|7094.3|7091.5|7094.4|7091.6|7095.4|7092.6|7094.3|7091.5|0
1630054660000|2021-08-27 08:57:40|7094.3|7091.5|7095.3|7092.5|7096.3|7093.5|7094.3|7091.5|0
1630054670000|2021-08-27 08:57:50|7094.9|7092.1|7095.4|7092.6|7095.4|7092.6|7094.8|7092|5
1630054680000|2021-08-27 08:58:00|7094.4|7091.6|7095.4|7092.6|7095.4|7092.6|7093.4|7090.6|3
1630054690000|2021-08-27 08:58:10|7096.3|7093.5|7097.4|7094.6|7097.9|7095.1|7096.3|7093.5|18
1630054700000|2021-08-27 08:58:20|7097.3|7094.5|7096.3|7093.5|7097.4|7094.5|7096.3|7093.4|411
1630054710000|2021-08-27 08:58:30|7096.8|7094|7095.3|7092.5|7096.8|7094|7095.3|7092.5|141
1630054720000|2021-08-27 08:58:40|7094.8|7092|7096.8|7094|7096.8|7094|7094.8|7092|0
1630054730000|2021-08-27 08:58:50|7095.8|7093|7095.3|7092.5|7095.8|7093|7095.3|7092.5|1
1630054740000|2021-08-27 08:59:00|7094.8|7092|7094.8|7092|7094.8|7092|7094.4|7091.6|0
1630054760000|2021-08-27 08:59:20|7094.3|7091.5|7093.3|7090.5|7094.3|7091.5|7093.3|7090.5|2
1630054770000|2021-08-27 08:59:30|7093.8|7091|7094.8|7092|7094.8|7092|7093.8|7091|0
1630054780000|2021-08-27 08:59:40|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|7095.3|7092.5|0
1630054790000|2021-08-27 08:59:50|7094.8|7092|7096.3|7093.5|7096.3|7093.5|7094.8|7092|3
1630054800000|2021-08-27 09:00:00|7095.8|7093|7096.3|7093.5|7096.3|7093.5|7095.8|7093|5
1630054810000|2021-08-27 09:00:10|7096.4|7093.6|7096.8|7094|7097.3|7094.5|7096.4|7093.6|0
1630054820000|2021-08-27 09:00:20|||||||||1
1630054830000|2021-08-27 09:00:30|7097.4|7093.4|7094.8|7092|7097.4|7093.5|7094.8|7092|3
1630054840000|2021-08-27 09:00:40|7094.7|7091.9|7093.3|7090.5|7094.7|7091.9|7093.3|7090.5|7
1630054850000|2021-08-27 09:00:50|7093.4|7090.6|7095.3|7092.5|7095.3|7092.5|7093.4|7090.6|2
1630054860000|2021-08-27 09:01:00|7096.2|7093.4|7097.7|7094.9|7097.7|7094.9|7095.3|7092.5|2
1630054870000|2021-08-27 09:01:10|7097.8|7095|7097.8|7095|7098.3|7095.5|7096.3|7093.5|2
1630054880000|2021-08-27 09:01:20|7097.7|7094.9|7097.3|7094.5|7097.8|7095|7097.3|7094.5|3
1630054890000|2021-08-27 09:01:30|7098.2|7095.4|7098.3|7095.5|7098.3|7095.5|7098.2|7095.4|2
1630054900000|2021-08-27 09:01:40|7098.2|7095.4|7097.3|7094.5|7098.2|7095.4|7097.3|7094.5|5
1630054910000|2021-08-27 09:01:50|7096.8|7094|7096.3|7093.5|7096.8|7094|7096.3|7093.5|3
1630054920000|2021-08-27 09:02:00|7096.8|7094|7096.3|7093.5|7096.8|7094|7096.3|7093.5|0
1630054930000|2021-08-27 09:02:10|7097.2|7094.4|7096.8|7094|7097.2|7094.4|7095.8|7093|5
1630054940000|2021-08-27 09:02:20|7096.3|7093.5|7094.8|7092|7096.3|7093.5|7094.8|7092|6
1630054950000|2021-08-27 09:02:30|7094.3|7091.5|7094.3|7091.5|7094.7|7091.9|7094.3|7091.5|2
1630054960000|2021-08-27 09:02:40|7095.3|7092.5|7092.8|7090|7095.3|7092.5|7091.8|7089|37
1630054970000|2021-08-27 09:02:50|7093.2|7090.4|7092.8|7090|7093.2|7090.4|7092.7|7089.9|3
1630054980000|2021-08-27 09:03:00|7093.2|7090.4|7093.3|7090.5|7093.3|7090.5|7092.3|7089.5|3
1630054990000|2021-08-27 09:03:10|7092.3|7089.5|7091.7|7088.9|7092.4|7089.5|7091.3|7087.9|3
1630055000000|2021-08-27 09:03:20|7091.2|7088.4|7088.7|7085.9|7091.2|7088.4|7088.2|7085.4|22
1630055010000|2021-08-27 09:03:30|7088.8|7086|7088.3|7085.5|7090.3|7087.5|7088.3|7085.5|2
1630055020000|2021-08-27 09:03:40|7088.7|7085.9|7089.7|7086.9|7090.4|7087|7088.7|7085.9|9
1630055030000|2021-08-27 09:03:50|7090.3|7087.5|7091.7|7088.9|7091.8|7089|7090.3|7087.5|3
1630055040000|2021-08-27 09:04:00|7091.3|7088.5|7089.7|7086.9|7091.3|7088.5|7089.7|7086.9|3
1630055050000|2021-08-27 09:04:10|7090.3|7087.5|7091.3|7088.5|7091.3|7088.5|7090.3|7087.5|3
1630055060000|2021-08-27 09:04:20|7092.4|7088.4|7091.8|7089|7092.4|7089|7091.7|7088.4|3
1630055070000|2021-08-27 09:04:30|||||||||1
1630055080000|2021-08-27 09:04:40|7091.3|7088.5|7091.7|7088.9|7091.7|7088.9|7091.3|7088.5|0
1630055090000|2021-08-27 09:04:50|7091.2|7088.4|7091.3|7088.5|7091.3|7088.5|7090.7|7087.9|2
1630055110000|2021-08-27 09:05:10|7092.3|7089.5|7092.3|7089.5|7092.3|7089.5|7092.3|7089.5|20
1630055120000|2021-08-27 09:05:20|7092.8|7090|7094.8|7092|7094.8|7092|7092.8|7090|31
1630055130000|2021-08-27 09:05:30|7095.3|7092.5|7094.3|7091.5|7095.3|7092.5|7094.3|7091.5|32
1630055140000|2021-08-27 09:05:40|7094.4|7091.6|7094.8|7092|7094.8|7092|7094.4|7091.6|0
1630055150000|2021-08-27 09:05:50|7094.3|7091.5|7094.8|7092|7094.8|7092|7094.3|7091.5|0
1630055160000|2021-08-27 09:06:00|7095.8|7093|7097.3|7094.5|7097.3|7094.5|7095.8|7093|1
1630055170000|2021-08-27 09:06:10|||||||||36
1630055180000|2021-08-27 09:06:20|7097.8|7095|7097.3|7094.5|7097.8|7095|7097.3|7094.5|17
1630055190000|2021-08-27 09:06:30|7097.4|7094.6|7099.3|7096.5|7099.3|7096.5|7097.4|7094.6|2
1630055200000|2021-08-27 09:06:40|7099.4|7096.6|7100.3|7097.5|7101.3|7098.5|7099.4|7096.6|9
1630055210000|2021-08-27 09:06:50|7101.4|7097.4|7100.8|7098|7101.4|7098|7100.7|7097.4|0
1630055220000|2021-08-27 09:07:00|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|0
1630055230000|2021-08-27 09:07:10|||||||||21
1630055240000|2021-08-27 09:07:20|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7
1630055250000|2021-08-27 09:07:30|7101.8|7099|7100.7|7097.9|7102.4|7099|7100.7|7097.9|10
1630055260000|2021-08-27 09:07:40|7100.3|7097.5|7100.3|7097.5|7101.3|7098.5|7100.3|7097.5|16
1630055270000|2021-08-27 09:07:50|7100.8|7098|7102.3|7099.5|7102.4|7099.5|7100.8|7098|1
1630055280000|2021-08-27 09:08:00|7102.2|7099.4|7102.2|7099.4|7102.3|7099.5|7101.3|7098.5|42
1630055290000|2021-08-27 09:08:10|7101.3|7098.5|7102.2|7099.4|7102.2|7099.4|7101.3|7098.5|8
1630055300000|2021-08-27 09:08:20|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7
1630055310000|2021-08-27 09:08:30|7103.2|7100.4|7103.3|7100.5|7104.8|7101.5|7103.2|7100.4|4
1630055320000|2021-08-27 09:08:40|7104.2|7101.4|7105.3|7102.5|7105.3|7102.5|7104.2|7101.4|14
1630055330000|2021-08-27 09:08:50|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|3
1630055340000|2021-08-27 09:09:00|7103.8|7101|7103.9|7101.1|7103.9|7101.1|7103.3|7100.5|40
1630055350000|2021-08-27 09:09:10|7104.3|7101.5|7104.8|7102|7105.3|7102.5|7104.3|7101.5|12
1630055360000|2021-08-27 09:09:20|7105.3|7102.5|7104.3|7101.5|7105.3|7102.5|7104.3|7101.5|7
1630055370000|2021-08-27 09:09:30|7105.3|7102.5|7107.3|7104.5|7108.3|7105.5|7105.3|7102.5|61
1630055380000|2021-08-27 09:09:40|7107.8|7105|7108.2|7105.4|7108.3|7105.5|7107.3|7104.5|7
1630055390000|2021-08-27 09:09:50|7108.3|7105.5|7108.3|7105.5|7108.3|7105.5|7108.3|7105.5|60
1630055400000|2021-08-27 09:10:00|7107.8|7105|7106.3|7103.5|7107.8|7105|7106.2|7103.4|6
1630055410000|2021-08-27 09:10:10|7106.8|7104|7107.8|7105|7108.3|7105.5|7106.8|7104|9
1630055420000|2021-08-27 09:10:20|7107.3|7104.5|7107.8|7105|7107.8|7105|7107.3|7104.5|0
1630055430000|2021-08-27 09:10:30|7107.3|7104.5|7106.8|7104|7107.3|7104.5|7106.3|7103.5|28
1630055440000|2021-08-27 09:10:40|||||||||4
1630055450000|2021-08-27 09:10:50|7107.3|7104.5|7109.3|7106.5|7109.3|7106.5|7107.3|7104.5|4
1630055460000|2021-08-27 09:11:00|7110.3|7107.5|7109.3|7106.5|7110.8|7107.5|7109.3|7106.5|5
1630055470000|2021-08-27 09:11:10|7109.8|7107|7109.8|7107|7109.8|7107|7109.3|7106.5|4
1630055480000|2021-08-27 09:11:20|7110.3|7107.5|7110.8|7108|7110.8|7108|7110.3|7107.5|1
1630055490000|2021-08-27 09:11:30|7110.3|7107.5|7111.3|7108.5|7111.3|7108.5|7110.3|7107.5|4
1630055500000|2021-08-27 09:11:40|7111.2|7108.4|7111.7|7108.9|7111.7|7108.9|7110.3|7107.5|4
1630055510000|2021-08-27 09:11:50|7111.8|7109|7111.3|7108.5|7111.8|7109|7111.3|7108.5|3
1630055520000|2021-08-27 09:12:00|7110.8|7108|7109.3|7106.5|7110.8|7108|7109.3|7106.5|0
1630055530000|2021-08-27 09:12:10|7108.8|7106|7108.3|7105.5|7108.8|7106|7108.3|7105.5|3
1630055540000|2021-08-27 09:12:20|7107.8|7105|7108.3|7105.5|7108.3|7105.5|7107.8|7105|5
1630055550000|2021-08-27 09:12:30|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|3
1630055560000|2021-08-27 09:12:40|7109.8|7107|7108.8|7106|7109.8|7107|7108.8|7106|0
1630055570000|2021-08-27 09:12:50|7108.7|7105.9|7110.2|7107.4|7110.2|7107.4|7108.3|7105.5|22
1630055580000|2021-08-27 09:13:00|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|8
1630055590000|2021-08-27 09:13:10|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|3
1630055610000|2021-08-27 09:13:30|7110.2|7107.4|7110.3|7107.5|7110.3|7107.5|7110.2|7107.4|4
1630055620000|2021-08-27 09:13:40|7110.2|7107.4|7110.3|7107.5|7110.3|7107.5|7109.3|7106.5|2
1630055630000|2021-08-27 09:13:50|7109.8|7107|7109.3|7106.5|7109.8|7107|7109.3|7106.5|0
1630055640000|2021-08-27 09:14:00|7108.8|7106|7110.3|7107.5|7110.3|7107.5|7108.3|7105.5|1
1630055650000|2021-08-27 09:14:10|||||||||3
1630055660000|2021-08-27 09:14:20|7109.8|7107|7108.3|7105.5|7109.8|7107|7108.3|7105.5|2
1630055670000|2021-08-27 09:14:30|7108.8|7106|7109.3|7106.5|7109.3|7106.5|7108.8|7106|2
1630055680000|2021-08-27 09:14:40|7108.8|7106|7109.3|7106.5|7109.3|7106.5|7108.8|7106|3
1630055690000|2021-08-27 09:14:50|7108.8|7106|7108.3|7105.5|7109.8|7107|7108.3|7105.5|13
1630055700000|2021-08-27 09:15:00|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|4
1630055710000|2021-08-27 09:15:10|7108.8|7106|7110.3|7107.5|7110.3|7107.5|7108.8|7106|6
1630055720000|2021-08-27 09:15:20|||||||||2
1630055730000|2021-08-27 09:15:30|7111.3|7108.5|7110.2|7107.4|7111.3|7108.5|7109.3|7106.5|49
1630055740000|2021-08-27 09:15:40|7110.3|7107.5|7112.3|7109.5|7112.8|7110|7109.3|7106.5|4
1630055760000|2021-08-27 09:16:00|7112.2|7109.4|7115.2|7112.4|7115.3|7112.5|7112.2|7109.4|6
1630055770000|2021-08-27 09:16:10|7115.3|7112.5|7115.3|7112.5|7115.8|7113|7114.3|7111.5|1
1630055790000|2021-08-27 09:16:30|7116.3|7113.5|7115.7|7112.9|7116.3|7113.5|7115.2|7112.4|5
1630055800000|2021-08-27 09:16:40|7114.3|7111.5|7114.8|7112|7115.3|7112.5|7114.3|7111.5|5
1630055810000|2021-08-27 09:16:50|7115.2|7112.4|7114.7|7111.9|7115.2|7112.4|7114.7|7111.9|0
1630055820000|2021-08-27 09:17:00|7114.3|7111.5|7113.2|7110.4|7114.3|7111.5|7113.2|7110.4|1
1630055830000|2021-08-27 09:17:10|7113.3|7110.5|7114.7|7111.9|7114.8|7112|7113.3|7110.5|3
1630055840000|2021-08-27 09:17:20|7114.8|7112|7115.3|7112.5|7115.3|7112.5|7114.3|7111.5|2
1630055850000|2021-08-27 09:17:30|7116.3|7113.5|7114.3|7111.5|7116.3|7113.5|7114.3|7111.5|31
1630055860000|2021-08-27 09:17:40|||||||||2
1630055870000|2021-08-27 09:17:50|7113.8|7111|7113.8|7111|7113.8|7111|7113.8|7111|23
1630055880000|2021-08-27 09:18:00|7114.3|7111.5|7114.8|7112|7115.3|7112.5|7114.3|7111.5|14
1630055890000|2021-08-27 09:18:10|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|2
1630055900000|2021-08-27 09:18:20|7114.3|7111.5|7114.2|7111.4|7115.3|7112.5|7114.2|7111.4|25
1630055910000|2021-08-27 09:18:30|7115.4|7112|7114.7|7111.9|7115.4|7112|7114.7|7111.9|12
1630055920000|2021-08-27 09:18:40|7114.2|7111.4|7115.2|7112.4|7115.2|7112.4|7114.2|7111.4|4
1630055930000|2021-08-27 09:18:50|7116.1|7113.3|7116.2|7113.4|7116.8|7114|7116.1|7113.3|10
1630055940000|2021-08-27 09:19:00|7115.7|7112.9|7116.2|7113.4|7116.2|7113.4|7115.7|7112.9|5
1630055950000|2021-08-27 09:19:10|7115.2|7112.4|7114.3|7111.5|7115.2|7112.4|7113.7|7110.9|6
1630055960000|2021-08-27 09:19:20|7114.8|7112|7116.3|7113.5|7116.3|7113.5|7114.8|7112|29
1630055970000|2021-08-27 09:19:30|7115.2|7112.4|7115.3|7112.5|7115.3|7112.5|7115.2|7112.4|20
1630055980000|2021-08-27 09:19:40|7116.3|7113.5|7115.3|7112.5|7116.3|7113.5|7115.3|7112.5|4
1630055990000|2021-08-27 09:19:50|7115.7|7112.9|7117.2|7114.4|7117.2|7114.4|7115.7|7112.9|5
1630056000000|2021-08-27 09:20:00|||||||||2
1630056010000|2021-08-27 09:20:10|7118.1|7115.3|7120.7|7117.9|7121.2|7118.4|7118.1|7115.3|11
1630056020000|2021-08-27 09:20:20|7121.2|7118.4|7120.3|7117.5|7121.7|7118.9|7120.3|7117.5|1
1630056030000|2021-08-27 09:20:30|7121.4|7117.4|7124.2|7121.4|7124.2|7121.4|7120.8|7117.4|1
1630056040000|2021-08-27 09:20:40|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7122.8|7120|5
1630056050000|2021-08-27 09:20:50|7124.3|7121.5|7123.2|7120.4|7125.3|7122.5|7123.2|7120.4|32
1630056060000|2021-08-27 09:21:00|7122.2|7119.4|7123.2|7120.4|7123.2|7120.4|7122.2|7119.4|19
1630056070000|2021-08-27 09:21:10|7123.3|7120.5|7123.7|7120.9|7124.9|7121.9|7123.3|7120.5|2
1630056080000|2021-08-27 09:21:20|7122.3|7119.5|7123.2|7120.4|7124.2|7121.4|7122.2|7119.4|0
1630056090000|2021-08-27 09:21:30|7122.7|7119.9|7122.7|7119.9|7123.3|7120|7122.7|7119.3|0
1630056100000|2021-08-27 09:21:40|7122.8|7120|7122.7|7119.9|7123.3|7120|7122.7|7119.3|2
1630056110000|2021-08-27 09:21:50|7123.2|7120.4|7122.8|7120|7123.3|7120.4|7122.8|7119.3|1
1630056130000|2021-08-27 09:22:10|7123.8|7121|7123.8|7121|7124.2|7121.4|7123.8|7121|24
1630056140000|2021-08-27 09:22:20|7123.7|7120.9|7123.3|7120.5|7123.8|7121|7123.3|7120.5|1
1630056150000|2021-08-27 09:22:30|7124.2|7121.4|7123.8|7121|7124.7|7121.9|7123.8|7121|2
1630056160000|2021-08-27 09:22:40|7124.3|7121.5|7125.2|7122.4|7125.7|7122.9|7124.3|7121.5|9
1630056170000|2021-08-27 09:22:50|7124.7|7121.9|7124.2|7121.4|7124.7|7121.9|7124.2|7121.4|48
1630056180000|2021-08-27 09:23:00|7123.7|7120.9|7124.2|7121.4|7124.2|7121.4|7123.7|7120.9|2
1630056190000|2021-08-27 09:23:10|7123.7|7120.9|7124.2|7121.4|7124.2|7121.4|7123.7|7120.9|1
1630056200000|2021-08-27 09:23:20|7123.7|7120.9|7122.7|7119.9|7123.7|7120.9|7122.2|7119.4|2
1630056220000|2021-08-27 09:23:40|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|0
1630056230000|2021-08-27 09:23:50|7121.2|7118.4|7120.7|7117.9|7121.2|7118.4|7120.7|7117.9|1
1630056240000|2021-08-27 09:24:00|7121.2|7118.4|7120.2|7117.4|7121.2|7118.4|7119.7|7116.9|0
1630056250000|2021-08-27 09:24:10|7119.7|7116.9|7118.7|7115.9|7119.7|7116.9|7118.7|7115.9|0
1630056260000|2021-08-27 09:24:20|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|2
1630056270000|2021-08-27 09:24:30|7117.7|7114.9|7116.2|7113.4|7117.7|7114.9|7115.2|7112.4|7
1630056280000|2021-08-27 09:24:40|7115.7|7112.9|7116.2|7113.4|7116.2|7113.4|7115.7|7112.9|0
1630056290000|2021-08-27 09:24:50|7115.7|7112.9|7114.2|7111.4|7116.2|7113.4|7114.2|7111.4|7
1630056300000|2021-08-27 09:25:00|7114.3|7111.5|7116.2|7113.4|7116.2|7113.4|7114.3|7111.5|6
1630056310000|2021-08-27 09:25:10|||||||||2
1630056320000|2021-08-27 09:25:20|7117.2|7114.4|7118.7|7115.9|7118.7|7115.9|7117.2|7114.4|5
1630056330000|2021-08-27 09:25:30|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|2
1630056340000|2021-08-27 09:25:40|7118.7|7115.9|7118.2|7115.4|7118.8|7116|7118.2|7115.4|257
1630056350000|2021-08-27 09:25:50|||||||||58
1630056360000|2021-08-27 09:26:00|7117.3|7114.5|7117.7|7114.9|7117.7|7114.9|7117.2|7114.4|4
1630056370000|2021-08-27 09:26:10|7118.2|7115.4|7117.7|7114.9|7119.2|7116.4|7117.2|7114.4|554
1630056380000|2021-08-27 09:26:20|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|0
1630056390000|2021-08-27 09:26:30|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|25
1630056400000|2021-08-27 09:26:40|7116.7|7113.9|7116.2|7113.4|7116.7|7113.9|7115.7|7112.9|5
1630056410000|2021-08-27 09:26:50|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|7115.7|7112.9|1
1630056420000|2021-08-27 09:27:00|7116.2|7113.4|7113.2|7110.4|7116.2|7113.4|7113.2|7110.4|12
1630056430000|2021-08-27 09:27:10|7114.2|7111.4|7114.2|7111.4|7114.7|7111.9|7113.2|7110.4|8
1630056440000|2021-08-27 09:27:20|7114.7|7111.9|7117.2|7114.4|7117.2|7114.4|7114.7|7111.9|13
1630056450000|2021-08-27 09:27:30|7117.1|7114.3|7115.7|7112.9|7117.1|7114.3|7115.2|7112.4|0
1630056470000|2021-08-27 09:27:50|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|7116.2|7113.4|0
1630056480000|2021-08-27 09:28:00|7116.1|7113.3|7115.2|7112.4|7116.1|7113.3|7115.2|7112.4|0
1630056500000|2021-08-27 09:28:20|7116.2|7113.4|7117.2|7114.4|7117.2|7114.4|7116.2|7113.4|5
1630056520000|2021-08-27 09:28:40|7117.3|7114.5|7118.2|7115.4|7118.2|7115.4|7117.3|7114.5|12
1630056540000|2021-08-27 09:29:00|7117.7|7114.9|7118.2|7115.4|7118.2|7115.4|7117.7|7114.9|1
1630056560000|2021-08-27 09:29:20|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|0
1630056570000|2021-08-27 09:29:30|7118.2|7115.4|7120.2|7117.4|7120.2|7117.4|7118.2|7115.4|2
1630056580000|2021-08-27 09:29:40|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7118.7|7115.9|0
1630056590000|2021-08-27 09:29:50|7118.7|7115.9|7119.7|7116.9|7119.7|7116.9|7118.7|7115.9|2
1630056600000|2021-08-27 09:30:00|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|0
1630056610000|2021-08-27 09:30:10|7120.2|7117.4|7121.2|7118.4|7121.3|7118.5|7120.2|7117.4|4
1630056620000|2021-08-27 09:30:20|7120.2|7117.4|7120.3|7117.5|7120.3|7117.5|7120.2|7117.4|0
1630056630000|2021-08-27 09:30:30|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7120.7|7117.9|0
1630056650000|2021-08-27 09:30:50|7121.8|7117.8|7120.8|7118|7121.8|7118|7120.7|7117.3|1
1630056660000|2021-08-27 09:31:00|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|0
1630056680000|2021-08-27 09:31:20|7121.1|7118.3|7120.1|7117.3|7121.1|7118.3|7120.1|7117.3|0
1630056690000|2021-08-27 09:31:30|7119.7|7116.9|7118.3|7115.5|7119.7|7116.9|7118.3|7115.5|0
1630056700000|2021-08-27 09:31:40|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|0
1630056710000|2021-08-27 09:31:50|7120.1|7117.3|7121.2|7118.4|7121.2|7118.4|7120.1|7117.3|2
1630056720000|2021-08-27 09:32:00|7120.7|7117.9|7121.2|7118.4|7121.2|7118.4|7120.7|7117.9|0
1630056730000|2021-08-27 09:32:10|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|0
1630056740000|2021-08-27 09:32:20|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|19
1630056770000|2021-08-27 09:32:50|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|18
1630056780000|2021-08-27 09:33:00|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|0
1630056790000|2021-08-27 09:33:10|7119.3|7115.3|7119.2|7116.4|7119.3|7116.4|7118.3|7115.3|1
1630056800000|2021-08-27 09:33:20|7119.3|7116.5|7120.2|7117.4|7120.2|7117.4|7119.3|7116.5|0
1630056810000|2021-08-27 09:33:30|7120.3|7117.5|7120.2|7117.4|7120.3|7117.5|7120.2|7117.4|0
1630056830000|2021-08-27 09:33:50|7121.2|7118.4|7120.2|7117.4|7121.2|7118.4|7120.2|7117.4|0
1630056840000|2021-08-27 09:34:00|7119.3|7116.5|7120.2|7117.4|7120.2|7117.4|7119.3|7116.5|9
1630056850000|2021-08-27 09:34:10|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|0
1630056860000|2021-08-27 09:34:20|7119.3|7116.5|7118.1|7115.3|7119.3|7116.5|7118.1|7115.3|14
1630056870000|2021-08-27 09:34:30|7117.2|7114.4|7119.7|7116.9|7119.7|7116.9|7117.2|7114.4|2
1630056880000|2021-08-27 09:34:40|7119.2|7116.4|7119.1|7116.3|7119.2|7116.4|7119.1|7116.3|0
1630056900000|2021-08-27 09:35:00|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7117.8|7115|0
1630056910000|2021-08-27 09:35:10|7118.3|7115.5|7120.2|7117.4|7120.2|7117.4|7118.3|7115.5|4
1630056920000|2021-08-27 09:35:20|||||||||1
1630056930000|2021-08-27 09:35:30|7117.2|7114.4|7118.2|7115.4|7118.2|7115.4|7117.2|7114.4|6
1630056940000|2021-08-27 09:35:40|7117.7|7114.9|7117.2|7114.4|7117.7|7114.9|7117.2|7114.4|0
1630056950000|2021-08-27 09:35:50|7117.3|7114.5|7117.7|7114.9|7117.7|7114.9|7117.3|7114.5|0
1630056960000|2021-08-27 09:36:00|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|1
1630056970000|2021-08-27 09:36:10|7118.1|7115.3|7118.2|7115.4|7118.2|7115.4|7117.7|7114.9|1
1630056980000|2021-08-27 09:36:20|7117.3|7114.5|7115.2|7112.4|7117.3|7114.5|7115.2|7112.4|2
1630056990000|2021-08-27 09:36:30|7115.1|7112.3|7114.2|7111.4|7115.2|7112.4|7114.2|7111.4|3
1630057000000|2021-08-27 09:36:40|7115.2|7112.4|7114.7|7111.9|7117.2|7114.4|7114.7|7111.9|87
1630057010000|2021-08-27 09:36:50|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|3
1630057020000|2021-08-27 09:37:00|7114.7|7111.9|7113.8|7111|7114.7|7111.9|7113.3|7110.5|0
1630057030000|2021-08-27 09:37:10|7113.7|7110.9|7113.8|7111|7113.8|7111|7113.7|7110.9|0
1630057040000|2021-08-27 09:37:20|7114.2|7111.4|7113.8|7111|7114.2|7111.4|7113.7|7110.9|0
1630057050000|2021-08-27 09:37:30|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|7114.2|7111.4|0
1630057060000|2021-08-27 09:37:40|7114.3|7111.5|7114.2|7111.4|7114.7|7111.9|7114.2|7111.4|20
1630057070000|2021-08-27 09:37:50|7113.8|7111|7113.2|7110.4|7113.8|7111|7113.2|7110.4|7
1630057080000|2021-08-27 09:38:00|7113.3|7110.5|7116.2|7113.4|7116.2|7113.4|7113.3|7110.5|5
1630057100000|2021-08-27 09:38:20|7116.7|7113.9|7115.2|7112.4|7116.7|7113.9|7114.7|7111.9|3
1630057110000|2021-08-27 09:38:30|7114.7|7111.9|7113.3|7110.5|7114.7|7111.9|7113.3|7110.5|0
1630057120000|2021-08-27 09:38:40|7114.2|7111.4|7115.2|7112.4|7115.2|7112.4|7114.2|7111.4|1
1630057130000|2021-08-27 09:38:50|7115.3|7112.5|7115.3|7112.5|7115.3|7112.5|7115.3|7112.5|0
1630057140000|2021-08-27 09:39:00|7116.3|7113.5|7118.2|7115.4|7118.3|7115.5|7116.3|7113.5|6
1630057150000|2021-08-27 09:39:10|7119.2|7116.4|7117.2|7114.4|7119.2|7116.4|7117.2|7114.4|4
1630057160000|2021-08-27 09:39:20|7118.7|7115.9|7118.2|7115.4|7118.7|7115.9|7118.2|7115.4|3
1630057170000|2021-08-27 09:39:30|7118.1|7115.3|7117.2|7114.4|7118.1|7115.3|7117.2|7114.4|5
1630057180000|2021-08-27 09:39:40|7116.7|7113.9|7118.2|7115.4|7118.2|7115.4|7116.7|7113.9|11
1630057190000|2021-08-27 09:39:50|7118.3|7115.5|7117.2|7114.4|7119.2|7116.4|7117.2|7114.4|5
1630057200000|2021-08-27 09:40:00|7117.3|7114.5|7118.7|7115.9|7118.7|7115.9|7117.3|7114.5|2
1630057210000|2021-08-27 09:40:10|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|0
1630057230000|2021-08-27 09:40:30|7118.7|7115.9|7118.8|7116|7118.8|7116|7117.2|7114.4|5
1630057240000|2021-08-27 09:40:40|7118.7|7115.9|7115.2|7112.4|7118.7|7115.9|7115.2|7112.4|20
1630057250000|2021-08-27 09:40:50|7115.8|7113|7115.2|7112.4|7115.8|7113|7115.2|7112.4|0
1630057260000|2021-08-27 09:41:00|7114.7|7111.9|7114.7|7111.9|7115.1|7112.3|7114.7|7111.9|0
1630057270000|2021-08-27 09:41:10|7114.2|7111.4|7110.2|7107.4|7114.2|7111.4|7110.2|7107.4|6
1630057280000|2021-08-27 09:41:20|7109.2|7106.4|7110.7|7107.9|7110.7|7107.9|7107.2|7104.4|5
1630057300000|2021-08-27 09:41:40|7110.2|7107.4|7110.7|7107.9|7110.7|7107.9|7110.2|7107.4|0
1630057310000|2021-08-27 09:41:50|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|0
1630057320000|2021-08-27 09:42:00|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|0
1630057330000|2021-08-27 09:42:10|7110.1|7107.3|7109.7|7106.9|7110.1|7107.3|7107.2|7104.4|0
1630057340000|2021-08-27 09:42:20|7109.2|7106.4|7108.7|7105.9|7109.2|7106.4|7108.7|7105.9|0
1630057360000|2021-08-27 09:42:40|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|0
1630057370000|2021-08-27 09:42:50|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|3
1630057380000|2021-08-27 09:43:00|7109.6|7106.8|7108.2|7105.4|7109.6|7106.8|7108.2|7105.4|0
1630057400000|2021-08-27 09:43:20|7107.7|7104.9|7108.2|7105.4|7108.2|7105.4|7107.7|7104.9|0
1630057410000|2021-08-27 09:43:30|7108.7|7105.9|7109.7|7106.9|7109.7|7106.9|7108.7|7105.9|5
1630057420000|2021-08-27 09:43:40|7110.2|7107.4|7107.7|7104.9|7110.2|7107.4|7107.2|7104.4|20
1630057430000|2021-08-27 09:43:50|7107.2|7104.4|7108.2|7105.4|7108.2|7105.4|7106.2|7103.4|11
1630057440000|2021-08-27 09:44:00|7107.7|7104.9|7107.2|7104.4|7107.7|7104.9|7106.7|7103.9|2
1630057460000|2021-08-27 09:44:20|7108.2|7105.4|7107.7|7104.9|7108.2|7105.4|7107.7|7104.9|0
1630057470000|2021-08-27 09:44:30|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|2
1630057480000|2021-08-27 09:44:40|7106.7|7103.9|7108.2|7105.4|7108.2|7105.4|7106.7|7103.9|4
1630057490000|2021-08-27 09:44:50|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|0
1630057500000|2021-08-27 09:45:00|7107.7|7104.9|7106.2|7103.4|7108.2|7105.4|7106.2|7103.4|4
1630057510000|2021-08-27 09:45:10|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|5
1630057520000|2021-08-27 09:45:20|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|0
1630057530000|2021-08-27 09:45:30|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7
1630057540000|2021-08-27 09:45:40|||||||||3
1630057560000|2021-08-27 09:46:00|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|0
1630057570000|2021-08-27 09:46:10|7112.2|7109.4|7112.2|7109.4|7113.2|7110.4|7112.2|7109.4|0
1630057580000|2021-08-27 09:46:20|7112.3|7109.5|7112.7|7109.9|7112.7|7109.9|7112.3|7109.5|0
1630057590000|2021-08-27 09:46:30|7113.2|7110.4|7112.2|7109.4|7113.2|7110.4|7112.2|7109.4|1
1630057600000|2021-08-27 09:46:40|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|1
1630057610000|2021-08-27 09:46:50|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|7110.2|7107.4|0
1630057620000|2021-08-27 09:47:00|7110.3|7107.5|7112.7|7109.9|7112.7|7109.9|7110.3|7107.5|0
1630057630000|2021-08-27 09:47:10|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|3
1630057640000|2021-08-27 09:47:20|7113.3|7110.5|7114.7|7111.9|7115.2|7112.4|7113.3|7110.5|0
1630057650000|2021-08-27 09:47:30|7114.2|7111.4|7117.2|7114.4|7117.2|7114.4|7114.2|7111.4|1
1630057660000|2021-08-27 09:47:40|7116.2|7113.4|7115.7|7112.9|7116.2|7113.4|7115.7|7112.9|1
1630057670000|2021-08-27 09:47:50|7115.2|7112.4|7114.2|7111.4|7115.2|7112.4|7114.2|7111.4|2
1630057680000|2021-08-27 09:48:00|7113.2|7110.4|7111.2|7108.4|7113.2|7110.4|7111.2|7108.4|9
1630057690000|2021-08-27 09:48:10|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|0
1630057700000|2021-08-27 09:48:20|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7111.2|7108.4|8
1630057710000|2021-08-27 09:48:30|7111.7|7108.9|7111.2|7108.4|7111.7|7108.9|7111.2|7108.4|5
1630057720000|2021-08-27 09:48:40|7111.3|7108.5|7111.7|7108.9|7111.7|7108.9|7111.3|7108.5|3
1630057740000|2021-08-27 09:49:00|7112.2|7109.4|7111.7|7108.9|7112.2|7109.4|7111.2|7108.4|0
1630057750000|2021-08-27 09:49:10|7112.2|7109.4|7112.2|7109.4|7113.3|7109.9|7112.2|7109.3|0
1630057760000|2021-08-27 09:49:20|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|7111.2|7108.4|3
1630057770000|2021-08-27 09:49:30|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|0
1630057780000|2021-08-27 09:49:40|7111.2|7108.4|7112.2|7109.4|7112.2|7109.4|7110.2|7107.4|7
1630057790000|2021-08-27 09:49:50|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|7111.7|7108.9|0
1630057800000|2021-08-27 09:50:00|7111.2|7108.4|7110.7|7107.9|7111.2|7108.4|7110.7|7107.9|0
1630057810000|2021-08-27 09:50:10|7110.2|7107.4|7109.7|7106.9|7110.2|7107.4|7109.7|7106.9|14
1630057820000|2021-08-27 09:50:20|7108.7|7105.9|7108.7|7105.9|7108.7|7105.9|7108.2|7105.4|0
1630057830000|2021-08-27 09:50:30|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|0
1630057840000|2021-08-27 09:50:40|7110.3|7106.3|7109.2|7106.4|7110.3|7106.9|7109.2|7106.3|0
1630057850000|2021-08-27 09:50:50|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|0
1630057860000|2021-08-27 09:51:00|7106.7|7103.9|7108.2|7105.4|7108.2|7105.4|7106.7|7103.9|1
1630057870000|2021-08-27 09:51:10|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|7109.2|7106.4|1
1630057880000|2021-08-27 09:51:20|7109.3|7106.5|7108.2|7105.4|7109.7|7106.9|7108.2|7105.4|0
1630057890000|2021-08-27 09:51:30|7108.3|7105.5|7109.2|7106.4|7109.2|7106.4|7108.3|7105.5|1
1630057910000|2021-08-27 09:51:50|7108.7|7105.9|7107.6|7104.8|7108.7|7105.9|7107.2|7104.4|0
1630057920000|2021-08-27 09:52:00|7107.2|7104.4|7108.6|7105.8|7108.7|7105.9|7107.2|7104.4|0
1630057930000|2021-08-27 09:52:10|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|7108.2|7105.4|1
1630057940000|2021-08-27 09:52:20|7108.7|7105.9|7109.2|7106.4|7109.7|7106.9|7108.7|7105.9|8
1630057950000|2021-08-27 09:52:30|7109.7|7106.9|7109.2|7106.4|7109.7|7106.9|7109.2|7106.4|5
1630057960000|2021-08-27 09:52:40|7108.7|7105.9|7107.2|7104.4|7108.7|7105.9|7107.2|7104.4|5
1630057970000|2021-08-27 09:52:50|||||||||6
1630057980000|2021-08-27 09:53:00|7107.1|7104.3|7107.2|7104.4|7107.2|7104.4|7106.2|7103.4|5
1630057990000|2021-08-27 09:53:10|7107.7|7104.9|7108.2|7105.4|7108.2|7105.4|7107.7|7104.9|3
1630058000000|2021-08-27 09:53:20|7107.2|7104.4|7105.7|7102.9|7107.7|7104.9|7105.7|7102.9|15
1630058010000|2021-08-27 09:53:30|7106.2|7103.4|7108.2|7105.4|7108.2|7105.4|7105.7|7102.9|142
1630058020000|2021-08-27 09:53:40|7107.7|7104.9|7107.7|7104.9|7107.7|7104.9|7107.7|7104.9|0
1630058030000|2021-08-27 09:53:50|7107.2|7104.4|7108.2|7105.4|7108.2|7105.4|7107.2|7104.4|0
1630058040000|2021-08-27 09:54:00|7109.2|7106.4|7108.7|7105.9|7109.7|7106.9|7108.7|7105.9|23
1630058050000|2021-08-27 09:54:10|7110.1|7107.3|7108.2|7105.4|7110.2|7107.4|7108.2|7105.4|23
1630058060000|2021-08-27 09:54:20|7108.7|7105.9|7108.7|7105.9|7109.2|7106.4|7108.7|7105.9|8
1630058070000|2021-08-27 09:54:30|7108.3|7105.5|7108.2|7105.4|7108.7|7105.9|7108.2|7105.4|0
1630058080000|2021-08-27 09:54:40|7109.2|7106.4|7109.8|7107|7109.8|7107|7108.2|7105.4|4
1630058090000|2021-08-27 09:54:50|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|7109.3|7106.5|0
1630058100000|2021-08-27 09:55:00|7108.8|7106|7110.3|7107.5|7110.3|7107.5|7108.8|7106|0
1630058110000|2021-08-27 09:55:10|7110.8|7108|7110.8|7108|7110.8|7108|7110.8|7108|0
1630058120000|2021-08-27 09:55:20|7111.3|7108.5|7111.3|7108.5|7111.3|7108.5|7111.3|7108.5|4
1630058130000|2021-08-27 09:55:30|7110.8|7108|7110.8|7108|7111.3|7108.5|7110.8|7108|0
1630058140000|2021-08-27 09:55:40|7111.3|7108.5|7111.3|7108.5|7111.3|7108.5|7111.3|7108.5|0
1630058170000|2021-08-27 09:56:10|7110.7|7107.9|7110.3|7107.5|7110.7|7107.9|7110.3|7107.5|0
1630058190000|2021-08-27 09:56:30|7111.3|7108.5|7111.3|7108.5|7111.3|7108.5|7111.3|7108.5|0
1630058210000|2021-08-27 09:56:50|7112.3|7109.5|7112.3|7109.5|7112.3|7109.5|7112.3|7109.5|3
1630058220000|2021-08-27 09:57:00|7113.3|7110.5|7113.3|7110.5|7113.3|7110.5|7113.3|7110.5|0
1630058230000|2021-08-27 09:57:10|7114.3|7111.5|7112.3|7109.5|7114.3|7111.5|7112.3|7109.5|0
1630058240000|2021-08-27 09:57:20|7112.8|7110|7112.8|7110|7112.8|7110|7112.8|7110|0
1630058250000|2021-08-27 09:57:30|7114.2|7111.4|7114.3|7111.5|7114.3|7111.5|7114.2|7111.4|0
1630058260000|2021-08-27 09:57:40|7113.3|7110.5|7113.3|7110.5|7113.3|7110.5|7113.3|7110.5|0
1630058270000|2021-08-27 09:57:50|7113.8|7111|7113.8|7111|7113.8|7111|7113.8|7111|0
1630058280000|2021-08-27 09:58:00|7114.3|7111.5|7117.3|7114.5|7117.3|7114.5|7114.3|7111.5|31
1630058290000|2021-08-27 09:58:10|7118.2|7115.4|7117.3|7114.5|7118.3|7115.5|7117.3|7114.5|1
1630058300000|2021-08-27 09:58:20|7116.8|7114|7117.3|7114.5|7117.3|7114.5|7116.8|7114|15
1630058310000|2021-08-27 09:58:30|||||||||12
1630058320000|2021-08-27 09:58:40|7118.3|7115.5|7117.8|7115|7118.3|7115.5|7117.8|7115|4
1630058330000|2021-08-27 09:58:50|7117.2|7114.4|7116.8|7114|7117.2|7114.4|7116.8|7114|6
1630058340000|2021-08-27 09:59:00|7117.3|7114.5|7117.3|7114.5|7117.3|7114.5|7116.3|7113.5|0
1630058350000|2021-08-27 09:59:10|7117.2|7114.4|7117.3|7114.5|7117.3|7114.5|7116.3|7113.5|0
1630058360000|2021-08-27 09:59:20|7116.8|7114|7116.8|7114|7116.8|7114|7116.3|7113.5|2
1630058370000|2021-08-27 09:59:30|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|0
1630058380000|2021-08-27 09:59:40|7117.3|7114.5|7117.3|7114.5|7118.2|7115.4|7117.3|7114.5|0
1630058400000|2021-08-27 10:00:00|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|0
1630058410000|2021-08-27 10:00:10|7118.2|7115.4|7118.3|7115.5|7118.3|7115.5|7117.3|7114.5|5
1630058420000|2021-08-27 10:00:20|7118.4|7115.6|7119.8|7117|7120.3|7117.5|7118.4|7115.6|5
1630058430000|2021-08-27 10:00:30|7119.3|7116.5|7119.3|7116.5|7119.3|7116.5|7119.2|7116.4|2
1630058440000|2021-08-27 10:00:40|7119.2|7116.4|7117.3|7114.5|7119.3|7116.5|7117.3|7114.5|13
1630058450000|2021-08-27 10:00:50|7117.2|7114.4|7116.3|7113.5|7117.2|7114.4|7116.3|7113.5|2
1630058460000|2021-08-27 10:01:00|7117.3|7114.5|7116.8|7114|7117.3|7114.5|7116.3|7113.5|2
1630058470000|2021-08-27 10:01:10|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|0
1630058480000|2021-08-27 10:01:20|7116.3|7113.5|7117.2|7114.4|7117.2|7114.4|7116.3|7113.5|0
1630058500000|2021-08-27 10:01:40|7117.3|7114.5|7119.2|7116.4|7119.2|7116.4|7117.3|7114.5|5
1630058510000|2021-08-27 10:01:50|7119.3|7116.5|7120.3|7117.5|7120.3|7117.5|7119.3|7116.5|0
1630058520000|2021-08-27 10:02:00|7120.2|7117.4|7119.7|7116.9|7120.2|7117.4|7119.7|7116.9|1
1630058530000|2021-08-27 10:02:10|7119.2|7116.4|7120.8|7118|7120.8|7118|7119.2|7116.4|8
1630058540000|2021-08-27 10:02:20|7120.7|7117.9|7120.8|7118|7121.3|7118|7120.2|7117.3|2
1630058550000|2021-08-27 10:02:30|7121.7|7118.9|7121.8|7119|7121.8|7119|7121.7|7118.9|0
1630058560000|2021-08-27 10:02:40|7121.7|7118.9|7120.8|7118|7121.7|7118.9|7120.3|7117.5|3
1630058570000|2021-08-27 10:02:50|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|7121.2|7118.4|0
1630058580000|2021-08-27 10:03:00|7121.2|7118.4|7121.3|7118.5|7121.3|7118.5|7121.2|7118.4|1
1630058590000|2021-08-27 10:03:10|7122.2|7119.4|7120.8|7118|7122.3|7119.5|7120.3|7117.5|31
1630058600000|2021-08-27 10:03:20|7120.7|7117.9|7120.3|7117.5|7120.7|7117.9|7120.3|7117.5|1
1630058610000|2021-08-27 10:03:30|7120.8|7118|7121.2|7118.4|7121.3|7118.5|7120.8|7118|0
1630058620000|2021-08-27 10:03:40|7120.3|7117.5|7120.2|7117.4|7120.3|7117.5|7119.2|7116.4|2
1630058630000|2021-08-27 10:03:50|7119.8|7117|7120.3|7117.5|7120.3|7117.5|7119.8|7117|7
1630058640000|2021-08-27 10:04:00|7120.2|7117.4|7121.2|7118.4|7121.2|7118.4|7120.2|7117.4|8
1630058650000|2021-08-27 10:04:10|7120.2|7117.4|7121.2|7118.4|7121.2|7118.4|7120.2|7117.4|0
1630058660000|2021-08-27 10:04:20|7121.3|7118.5|7121.2|7118.4|7121.3|7118.5|7121.2|7118.4|2
1630058670000|2021-08-27 10:04:30|7121.3|7118.5|7122.2|7119.4|7123.2|7120.4|7121.3|7118.5|4
1630058680000|2021-08-27 10:04:40|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7122.2|7119.4|3
1630058690000|2021-08-27 10:04:50|7123.3|7120.5|7123.4|7120.6|7125.3|7122.5|7123.3|7120.5|186
1630058700000|2021-08-27 10:05:00|7123.9|7121.1|7123.9|7121.1|7124.4|7121.6|7123.3|7120.5|5
1630058710000|2021-08-27 10:05:10|7124.3|7121.5|7123.3|7120.5|7124.3|7121.5|7123.3|7120.5|27
1630058720000|2021-08-27 10:05:20|7123.9|7121.1|7123.3|7120.5|7123.9|7121.1|7123.3|7120.5|0
1630058730000|2021-08-27 10:05:30|7122.9|7120.1|7121.9|7119.1|7123.3|7120.5|7121.8|7119|45
1630058740000|2021-08-27 10:05:40|7122.4|7119.6|7123.3|7120.5|7123.4|7120.6|7122.4|7119.6|1
1630058750000|2021-08-27 10:05:50|7123.4|7120.6|7123.4|7120.6|7123.9|7121.1|7122.8|7120|16
1630058760000|2021-08-27 10:06:00|7123.8|7121|7123.3|7120.5|7123.9|7121.1|7123.3|7120.5|7
1630058770000|2021-08-27 10:06:10|7122.8|7120|7123.3|7120.5|7123.3|7120.5|7122.3|7119.5|18
1630058780000|2021-08-27 10:06:20|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|0
1630058790000|2021-08-27 10:06:30|7124.3|7121.5|7123.4|7120.6|7124.3|7121.5|7123.4|7120.6|3
1630058810000|2021-08-27 10:06:50|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|0
1630058820000|2021-08-27 10:07:00|7123.8|7121|7123.8|7121|7123.8|7121|7123.8|7121|0
1630058830000|2021-08-27 10:07:10|7122.4|7119.6|7122.9|7120.1|7122.9|7120.1|7121.9|7119.1|3
1630058840000|2021-08-27 10:07:20|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|0
1630058850000|2021-08-27 10:07:30|7123.3|7120.5|7123.9|7121.1|7123.9|7121.1|7123.3|7120.5|0
1630058860000|2021-08-27 10:07:40|7123.3|7120.5|7122.3|7119.5|7123.3|7120.5|7122.3|7119.5|258
1630058880000|2021-08-27 10:08:00|7122.4|7119.6|7122.3|7119.5|7122.4|7119.6|7122.3|7119.5|0
1630058900000|2021-08-27 10:08:20|7122.2|7119.4|7121.9|7119.1|7122.2|7119.4|7120.9|7118.1|10
1630058910000|2021-08-27 10:08:30|7122.3|7119.5|7122.3|7119.5|7123.3|7120.5|7122.3|7119.5|14
1630058920000|2021-08-27 10:08:40|7121.8|7119|7121.3|7118.5|7121.8|7119|7120.8|7118|1
1630058930000|2021-08-27 10:08:50|7121.2|7118.4|7117.4|7114.6|7121.2|7118.4|7117.4|7114.6|3
1630058940000|2021-08-27 10:09:00|7117.3|7114.5|7118.3|7115.5|7118.4|7115.6|7117.3|7114.5|7
1630058950000|2021-08-27 10:09:10|7117.8|7115|7118.3|7115.5|7118.3|7115.5|7116.9|7114.1|0
1630058970000|2021-08-27 10:09:30|7118.4|7115.6|7118.3|7115.5|7118.4|7115.6|7118.3|7115.5|1
1630058980000|2021-08-27 10:09:40|7117.8|7115|7118.3|7115.5|7118.3|7115.5|7117.4|7114.6|1
1630058990000|2021-08-27 10:09:50|7118.4|7114.4|7117.9|7115.1|7118.4|7115.1|7117.9|7114.4|0
1630059000000|2021-08-27 10:10:00|7117.8|7115|7117.4|7114.6|7117.9|7115.1|7117.3|7114.5|0
1630059010000|2021-08-27 10:10:10|7117.3|7114.5|7117.4|7114.6|7117.4|7114.6|7117.3|7114.5|0
1630059020000|2021-08-27 10:10:20|7118.3|7115.5|7118.3|7115.5|7119.3|7116.5|7118.3|7115.5|4
1630059030000|2021-08-27 10:10:30|7118.8|7116|7121.3|7118.5|7121.3|7118.5|7118.3|7115.5|1
1630059040000|2021-08-27 10:10:40|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|0
1630059050000|2021-08-27 10:10:50|7119.8|7117|7119.3|7116.5|7119.8|7117|7119.3|7116.5|0
1630059060000|2021-08-27 10:11:00|7119.4|7116.6|7120.3|7117.5|7120.3|7117.5|7119.4|7116.6|0
1630059070000|2021-08-27 10:11:10|7120.8|7118|7123.3|7120.5|7123.3|7120.5|7120.8|7118|2
1630059080000|2021-08-27 10:11:20|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7121.3|7118.5|2
1630059090000|2021-08-27 10:11:30|7121.8|7119|7121.8|7119|7121.8|7119|7121.8|7119|0
1630059100000|2021-08-27 10:11:40|7121.3|7118.5|7120.8|7118|7121.3|7118.5|7119.7|7116.9|214
1630059110000|2021-08-27 10:11:50|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|0
1630059120000|2021-08-27 10:12:00|7120.8|7118|7119.7|7116.9|7120.8|7118|7119.2|7116.4|1
1630059130000|2021-08-27 10:12:10|7120.2|7117.4|7120.8|7118|7120.8|7118|7120.2|7117.4|2
1630059140000|2021-08-27 10:12:20|7120.7|7117.9|7120.8|7118|7120.8|7118|7120.7|7117.9|0
1630059160000|2021-08-27 10:12:40|7120.7|7117.9|7120.3|7117.5|7120.8|7118|7120.3|7117.5|0
1630059180000|2021-08-27 10:13:00|7120.2|7117.4|7120.3|7117.5|7120.8|7118|7119.3|7116.5|1
1630059190000|2021-08-27 10:13:10|7120.2|7117.4|7119.3|7116.5|7120.2|7117.4|7119.3|7116.5|0
1630059210000|2021-08-27 10:13:30|7119.4|7116.6|7119.8|7117|7121.1|7118.3|7119.4|7116.6|6
1630059220000|2021-08-27 10:13:40|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|7119.8|7117|1
1630059230000|2021-08-27 10:13:50|7119.3|7116.5|7119.8|7117|7119.8|7117|7119.3|7116.5|46470
1630059240000|2021-08-27 10:14:00|7120.2|7117.4|7119.8|7117|7120.3|7117.5|7119.8|7117|15
1630059250000|2021-08-27 10:14:10|7119.3|7116.5|7117.8|7115|7119.3|7116.5|7117.3|7114.5|102
1630059260000|2021-08-27 10:14:20|7118.2|7115.4|7118.2|7115.4|7118.7|7115.9|7118.2|7115.4|8
1630059270000|2021-08-27 10:14:30|7118.7|7115.9|7115.8|7113|7118.8|7116|7115.8|7113|79
1630059280000|2021-08-27 10:14:40|7115.3|7112.5|7114.7|7111.9|7116.2|7113.4|7114.7|7111.9|8
1630059290000|2021-08-27 10:14:50|7114.3|7111.5|7114.8|7112|7115.2|7112.4|7114.2|7111.4|8
1630059300000|2021-08-27 10:15:00|7115.2|7112.4|7115.7|7112.9|7116.2|7113.4|7114.8|7112|13
1630059310000|2021-08-27 10:15:10|7115.2|7112.4|7115.7|7112.9|7115.7|7112.9|7115.2|7112.4|0
1630059320000|2021-08-27 10:15:20|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|7115.2|7112.4|1
1630059340000|2021-08-27 10:15:40|7115.7|7112.9|7115.2|7112.4|7115.7|7112.9|7115.2|7112.4|0
1630059350000|2021-08-27 10:15:50|7114.3|7111.5|7111.2|7108.4|7114.3|7111.5|7111.2|7108.4|49
1630059360000|2021-08-27 10:16:00|7111.7|7108.9|7112.2|7109.4|7113.2|7110.4|7110.8|7108|71
1630059370000|2021-08-27 10:16:10|7112.7|7109.9|7113.2|7110.4|7113.2|7110.4|7112.7|7109.9|2
1630059380000|2021-08-27 10:16:20|7112.7|7109.9|7112.2|7109.4|7112.7|7109.9|7112.2|7109.4|32
1630059390000|2021-08-27 10:16:30|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|7113.2|7110.4|1
1630059400000|2021-08-27 10:16:40|7112.7|7109.9|7113.2|7110.4|7113.2|7110.4|7112.7|7109.9|0
1630059410000|2021-08-27 10:16:50|7114.2|7111.4|7114.2|7111.4|7115.7|7112.9|7113.7|7110.9|25
1630059420000|2021-08-27 10:17:00|7114.3|7111.5|7115.2|7112.4|7115.2|7112.4|7114.3|7111.5|8
1630059430000|2021-08-27 10:17:10|7115.7|7112.9|7116.2|7113.4|7116.2|7113.4|7115.7|7112.9|1
1630059440000|2021-08-27 10:17:20|7116.3|7113.5|7118.8|7116|7119.2|7116.4|7116.3|7113.5|35
1630059450000|2021-08-27 10:17:30|7118.7|7115.9|7118.7|7115.9|7119.2|7116.4|7118.7|7115.9|1
1630059460000|2021-08-27 10:17:40|7118.8|7116|7119.2|7116.4|7119.2|7116.4|7117.8|7115|4
1630059470000|2021-08-27 10:17:50|7119.3|7116.5|7119.2|7116.4|7119.3|7116.5|7119.2|7116.4|0
1630059480000|2021-08-27 10:18:00|7119.7|7116.9|7120.2|7117.4|7120.2|7117.4|7119.7|7116.9|2
1630059490000|2021-08-27 10:18:10|7120.3|7117.5|7121.2|7118.4|7121.7|7118.9|7120.3|7117.5|15
1630059500000|2021-08-27 10:18:20|7120.8|7118|7120.8|7118|7121.7|7118.9|7120.2|7117.4|9
1630059510000|2021-08-27 10:18:30|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7120.8|7118|1
1630059520000|2021-08-27 10:18:40|7120.8|7118|7121.2|7118.4|7121.2|7118.4|7120.8|7118|2
1630059530000|2021-08-27 10:18:50|7121.3|7118.5|7122.2|7119.4|7122.2|7119.4|7121.2|7118.4|7
1630059540000|2021-08-27 10:19:00|7121.8|7119|7121.8|7119|7122.2|7119.4|7121.8|7119|2
1630059550000|2021-08-27 10:19:10|7122.2|7119.4|7123.3|7120.5|7124.3|7121.5|7121.8|7119|20
1630059560000|2021-08-27 10:19:20|7123.8|7121|7123.2|7120.4|7123.8|7121|7123.2|7120.4|1
1630059570000|2021-08-27 10:19:30|7122.3|7119.5|7122.2|7119.4|7122.3|7119.5|7121.3|7118.5|3
1630059580000|2021-08-27 10:19:40|7121.3|7118.5|7122.2|7119.4|7122.2|7119.4|7121.2|7118.4|1
1630059590000|2021-08-27 10:19:50|7121.8|7119|7122.2|7119.4|7122.8|7120|7121.8|7119|2
1630059600000|2021-08-27 10:20:00|7122.8|7120|7124.2|7121.4|7124.2|7121.4|7122.8|7120|65
1630059610000|2021-08-27 10:20:10|7124.3|7121.5|7122.3|7119.5|7124.3|7121.5|7122.2|7119.4|24
1630059620000|2021-08-27 10:20:20|7123.2|7120.4|7122.8|7120|7123.2|7120.4|7122.8|7120|4
1630059630000|2021-08-27 10:20:30|7122.3|7119.5|7123.2|7120.4|7123.2|7120.4|7122.3|7119.5|2
1630059640000|2021-08-27 10:20:40|7122.2|7119.4|7121.2|7118.4|7122.2|7119.4|7121.2|7118.4|1
1630059650000|2021-08-27 10:20:50|7122.2|7119.4|7122.2|7119.4|7123.2|7120.4|7122.2|7119.4|9
1630059660000|2021-08-27 10:21:00|7121.2|7118.4|7120.7|7117.9|7121.2|7118.4|7120.7|7117.9|5
1630059670000|2021-08-27 10:21:10|7120.2|7117.4|7120.7|7117.9|7120.7|7117.9|7120.2|7117.4|1
1630059680000|2021-08-27 10:21:20|7120.2|7117.4|7119.7|7116.9|7121.2|7118.4|7119.7|7116.9|2
1630059690000|2021-08-27 10:21:30|7120.2|7117.4|7120.7|7117.9|7120.7|7117.9|7120.2|7117.4|2
1630059700000|2021-08-27 10:21:40|7120.3|7117.5|7119.7|7116.9|7120.3|7117.5|7119.7|7116.9|1
1630059710000|2021-08-27 10:21:50|7119.3|7116.5|7119.7|7116.9|7119.7|7116.9|7119.2|7116.4|1
1630059720000|2021-08-27 10:22:00|7120.2|7117.4|7121.2|7118.4|7121.2|7118.4|7119.7|7116.9|23
1630059730000|2021-08-27 10:22:10|7120.2|7117.4|7120.2|7117.4|7121.2|7118.4|7120.2|7117.4|6
1630059740000|2021-08-27 10:22:20|7120.8|7118|7120.2|7117.4|7120.8|7118|7120.2|7117.4|26
1630059750000|2021-08-27 10:22:30|7120.7|7117.9|7120.2|7117.4|7120.7|7117.9|7120.2|7117.4|38
1630059760000|2021-08-27 10:22:40|||||||||8
1630059770000|2021-08-27 10:22:50|7121.2|7118.4|7120.3|7117.5|7121.2|7118.4|7120.3|7117.5|34
1630059780000|2021-08-27 10:23:00|||||||||6
1630059790000|2021-08-27 10:23:10|7120.8|7118|7123.3|7120.5|7123.3|7120.5|7120.8|7118|5
1630059800000|2021-08-27 10:23:20|7123.2|7120.4|7123.3|7120.5|7123.3|7120.5|7123.2|7120.4|6
1630059810000|2021-08-27 10:23:30|7124.2|7121.4|7125.7|7122.9|7125.7|7122.9|7124.2|7121.4|19
1630059820000|2021-08-27 10:23:40|7124.8|7122|7124.3|7121.5|7125.3|7122.5|7124.3|7121.5|15
1630059830000|2021-08-27 10:23:50|7124.2|7121.4|7125.3|7122.5|7125.3|7122.5|7124.2|7121.4|6
1630059840000|2021-08-27 10:24:00|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|4
1630059850000|2021-08-27 10:24:10|7125.8|7123|7127.3|7124.5|7128.8|7126|7124.8|7122|181
1630059860000|2021-08-27 10:24:20|7128.3|7125.5|7128.8|7126|7129.3|7126.5|7127.3|7124.5|127
1630059870000|2021-08-27 10:24:30|7128.4|7125.6|7128.3|7125.5|7128.4|7125.6|7127.8|7125|14
1630059880000|2021-08-27 10:24:40|7128.8|7126|7129.3|7126.5|7129.3|7126.5|7128.8|7126|3
1630059890000|2021-08-27 10:24:50|7128.4|7125.6|7127.3|7124.5|7129.3|7126.5|7127.3|7124.5|9
1630059900000|2021-08-27 10:25:00|7127.7|7124.9|7128.2|7125.4|7128.2|7125.4|7127.7|7124.9|4
1630059920000|2021-08-27 10:25:20|7127.8|7125|7127.3|7124.5|7127.8|7125|7127.3|7124.5|16
1630059930000|2021-08-27 10:25:30|7127.7|7124.9|7127.3|7124.5|7127.7|7124.9|7127.3|7124.5|0
1630059940000|2021-08-27 10:25:40|7127.7|7124.9|7127.3|7124.5|7127.7|7124.9|7127.3|7124.5|8
1630059950000|2021-08-27 10:25:50|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7127.7|7124.9|8
1630059960000|2021-08-27 10:26:00|7128.3|7125.5|7127.8|7125|7128.7|7125.9|7127.8|7125|24
1630059970000|2021-08-27 10:26:10|7127.7|7124.9|7128.3|7125.5|7128.3|7125.5|7127.3|7124.5|9
1630059980000|2021-08-27 10:26:20|7128.2|7125.4|7126.7|7123.9|7128.2|7125.4|7126.2|7123.4|141
1630059990000|2021-08-27 10:26:30|7126.3|7123.5|7126.2|7123.4|7126.3|7123.5|7126.2|7123.4|9
1630060000000|2021-08-27 10:26:40|7127.2|7124.4|7126.7|7123.9|7127.2|7124.4|7126.7|7123.9|5
1630060010000|2021-08-27 10:26:50|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|0
1630060020000|2021-08-27 10:27:00|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7125.7|7122.9|10
1630060030000|2021-08-27 10:27:10|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|5
1630060040000|2021-08-27 10:27:20|7127.2|7124.4|7127.2|7124.4|7127.7|7124.9|7126.7|7123.9|5
1630060050000|2021-08-27 10:27:30|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|45
1630060060000|2021-08-27 10:27:40|7124.2|7121.4|7123.7|7120.9|7124.2|7121.4|7123.7|7120.9|21
1630060070000|2021-08-27 10:27:50|7123.3|7120.5|7122.7|7119.9|7123.3|7120.5|7122.2|7119.4|24
1630060080000|2021-08-27 10:28:00|7123.2|7120.4|7122.2|7119.4|7123.2|7120.4|7122.2|7119.4|2
1630060090000|2021-08-27 10:28:10|7121.7|7118.9|7122.2|7119.4|7122.2|7119.4|7120.2|7117.4|58
1630060100000|2021-08-27 10:28:20|7122.8|7120|7122.3|7119.5|7122.8|7120|7122.3|7119.5|1
1630060110000|2021-08-27 10:28:30|7122.7|7119.9|7122.3|7119.5|7122.8|7120|7122.3|7119.5|1
1630060120000|2021-08-27 10:28:40|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|7122.7|7119.9|2
1630060130000|2021-08-27 10:28:50|7122.8|7120|7123.3|7120.5|7123.3|7120.5|7122.8|7120|0
1630060140000|2021-08-27 10:29:00|7123.2|7120.4|7123.3|7120.5|7123.3|7120.5|7123.2|7120.4|3
1630060150000|2021-08-27 10:29:10|7122.4|7119.6|7122.7|7119.9|7122.7|7119.9|7122.3|7119.5|6
1630060170000|2021-08-27 10:29:30|7122.8|7120|7123.3|7120.5|7123.3|7120.5|7122.8|7120|0
1630060190000|2021-08-27 10:29:50|7123.2|7120.4|7122.7|7119.9|7123.2|7120.4|7122.2|7119.4|1
1630060200000|2021-08-27 10:30:00|7122.8|7120|7122.3|7119.5|7122.8|7120|7122.3|7119.5|1
1630060210000|2021-08-27 10:30:10|7121.8|7119|7120.7|7117.9|7121.8|7119|7120.7|7117.9|20
1630060220000|2021-08-27 10:30:20|7120.3|7117.5|7120.3|7117.5|7120.3|7117.5|7119.3|7116.5|3
1630060240000|2021-08-27 10:30:40|7121.3|7118.5|7123.3|7120.5|7123.3|7120.5|7121.3|7118.5|24
1630060250000|2021-08-27 10:30:50|7123.2|7120.4|7122.3|7119.5|7123.3|7120.5|7121.2|7118.4|22
1630060260000|2021-08-27 10:31:00|7121.8|7119|7122.3|7119.5|7122.3|7119.5|7121.8|7119|2
1630060270000|2021-08-27 10:31:10|7121.8|7119|7122.3|7119.5|7122.3|7119.5|7121.8|7119|8
1630060280000|2021-08-27 10:31:20|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.2|7120.4|6
1630060290000|2021-08-27 10:31:30|7122.8|7120|7123.2|7120.4|7123.2|7120.4|7122.3|7119.5|15
1630060300000|2021-08-27 10:31:40|7122.8|7120|7123.3|7120.5|7123.3|7120.5|7122.8|7120|0
1630060310000|2021-08-27 10:31:50|7122.8|7120|7123.3|7120.5|7123.3|7120.5|7122.3|7119.5|1
1630060320000|2021-08-27 10:32:00|7122.8|7120|7122.8|7120|7123.3|7120.5|7122.8|7120|0
1630060330000|2021-08-27 10:32:10|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7122.8|7120|0
1630060340000|2021-08-27 10:32:20|7122.8|7120|7123.3|7120.5|7123.3|7120.5|7122.3|7119.5|1
1630060350000|2021-08-27 10:32:30|7123.2|7120.4|7123.3|7120.5|7123.3|7120.5|7123.2|7120.4|21
1630060360000|2021-08-27 10:32:40|7122.8|7120|7123.3|7120.5|7123.3|7120.5|7122.8|7120|0
1630060370000|2021-08-27 10:32:50|7122.8|7120|7121.8|7119|7123.3|7120.5|7121.7|7118.9|32
1630060380000|2021-08-27 10:33:00|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|0
1630060390000|2021-08-27 10:33:10|7122.3|7119.5|7122.3|7119.5|7123.7|7120.9|7122.3|7119.5|32
1630060400000|2021-08-27 10:33:20|7122.8|7120|7123.3|7120.5|7123.3|7120.5|7122.8|7120|11
1630060410000|2021-08-27 10:33:30|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|4
1630060430000|2021-08-27 10:33:50|7122.8|7120|7122.3|7119.5|7122.8|7120|7122.3|7119.5|5
1630060440000|2021-08-27 10:34:00|7122.7|7119.9|7122.3|7119.5|7123.3|7120.5|7122.3|7119.5|4
1630060450000|2021-08-27 10:34:10|7122.8|7120|7123.3|7120.5|7124.8|7120.8|7122.8|7120|55
1630060460000|2021-08-27 10:34:20|7123.2|7120.4|7123.3|7120.5|7123.3|7120.5|7123.2|7120.4|5
1630060470000|2021-08-27 10:34:30|7123.8|7121|7125.2|7122.4|7125.3|7122.5|7123.8|7121|183
1630060480000|2021-08-27 10:34:40|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|1
1630060490000|2021-08-27 10:34:50|7126.8|7124|7127.8|7125|7128.3|7125.5|7126.8|7124|53
1630060500000|2021-08-27 10:35:00|7128.3|7125.5|7126.8|7124|7128.3|7125.5|7126.3|7123.5|13
1630060510000|2021-08-27 10:35:10|7127.3|7124.5|7128.3|7125.5|7128.3|7125.5|7127.3|7124.5|13
1630060520000|2021-08-27 10:35:20|7127.8|7125|7127.3|7124.5|7127.8|7125|7127.3|7124.5|5
1630060530000|2021-08-27 10:35:30|7126.8|7124|7127.3|7124.5|7127.3|7124.5|7126.8|7124|4
1630060550000|2021-08-27 10:35:50|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|3
1630060560000|2021-08-27 10:36:00|7127.3|7124.5|7126.8|7124|7127.3|7124.5|7126.8|7124|3
1630060570000|2021-08-27 10:36:10|7125.8|7123|7125.3|7122.5|7126.3|7123.5|7125.3|7122.5|5
1630060580000|2021-08-27 10:36:20|7123.8|7121|7123.8|7121|7124.3|7121.5|7123.3|7120.5|27
1630060590000|2021-08-27 10:36:30|7124.3|7121.5|7123.8|7121|7124.3|7121.5|7123.8|7121|0
1630060600000|2021-08-27 10:36:40|7123.3|7120.5|7121.3|7118.5|7123.3|7120.5|7121.3|7118.5|12
1630060610000|2021-08-27 10:36:50|7121.8|7119|7121.3|7118.5|7122.3|7119.5|7121.3|7118.5|1
1630060620000|2021-08-27 10:37:00|7120.3|7117.5|7120.8|7118|7121.3|7118.5|7119.8|7117|5
1630060630000|2021-08-27 10:37:10|7120.7|7117.9|7120.3|7117.5|7120.7|7117.9|7120.3|7117.5|0
1630060640000|2021-08-27 10:37:20|7119.8|7117|7120.3|7117.5|7120.3|7117.5|7119.3|7116.5|1
1630060650000|2021-08-27 10:37:30|7119.8|7117|7119.3|7116.5|7120.2|7117.4|7119.3|7116.5|3
1630060660000|2021-08-27 10:37:40|7119.8|7117|7119.3|7116.5|7120.3|7117.5|7119.2|7116.4|14
1630060670000|2021-08-27 10:37:50|7118.8|7116|7118.8|7116|7118.8|7116|7118.3|7115.5|5
1630060680000|2021-08-27 10:38:00|7119.3|7116.5|7118.3|7115.5|7119.3|7116.5|7118.3|7115.5|3
1630060690000|2021-08-27 10:38:10|7117.8|7115|7118.8|7116|7118.8|7116|7117.7|7114.9|16
1630060700000|2021-08-27 10:38:20|7119.2|7116.4|7119.3|7116.5|7119.7|7116.9|7118.8|7116|83
1630060710000|2021-08-27 10:38:30|7119.8|7117|7119.3|7116.5|7119.8|7117|7119.3|7116.5|38
1630060720000|2021-08-27 10:38:40|7118.8|7116|7118.3|7115.5|7120.2|7117.4|7117.3|7114.5|139
1630060730000|2021-08-27 10:38:50|7117.8|7115|7117.3|7114.5|7118.3|7115.5|7116.8|7114|17
1630060740000|2021-08-27 10:39:00|7116.8|7114|7117.3|7114.5|7117.3|7114.5|7116.3|7113.5|5
1630060760000|2021-08-27 10:39:20|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|7116.3|7113.5|18
1630060780000|2021-08-27 10:39:40|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|4
1630060790000|2021-08-27 10:39:50|7116.7|7113.9|7116.3|7113.5|7116.8|7114|7116.3|7113.5|11
1630060800000|2021-08-27 10:40:00|7115.8|7113|7117.3|7114.5|7117.3|7114.5|7115.3|7112.5|162
1630060810000|2021-08-27 10:40:10|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7117.8|7115|22
1630060820000|2021-08-27 10:40:20|7117.8|7115|7118.2|7115.4|7118.2|7115.4|7117.8|7115|4
1630060830000|2021-08-27 10:40:30|7118.7|7115.9|7119.2|7116.4|7120.3|7117.5|7118.7|7115.9|34
1630060840000|2021-08-27 10:40:40|7118.8|7116|7118.2|7115.4|7118.8|7116|7118.2|7115.4|8
1630060870000|2021-08-27 10:41:10|7117.8|7115|7118.2|7115.4|7118.2|7115.4|7117.7|7114.9|2
1630060890000|2021-08-27 10:41:30|7118.8|7116|7119.2|7116.4|7119.2|7116.4|7118.8|7116|3
1630060900000|2021-08-27 10:41:40|7118.7|7115.9|7119.8|7117|7120.2|7117.4|7118.3|7115.5|26
1630060910000|2021-08-27 10:41:50|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|0
1630060930000|2021-08-27 10:42:10|7119.7|7116.9|7120.2|7117.4|7120.2|7117.4|7119.7|7116.9|3
1630060940000|2021-08-27 10:42:20|7121.2|7118.4|7122.2|7119.4|7122.2|7119.4|7121.2|7118.4|4
1630060950000|2021-08-27 10:42:30|7121.7|7118.9|7121.7|7118.9|7122.2|7119.4|7121.2|7118.4|10
1630060970000|2021-08-27 10:42:50|7122.2|7119.4|7121.7|7118.9|7122.2|7119.4|7121.7|7118.9|0
1630060980000|2021-08-27 10:43:00|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|82
1630060990000|2021-08-27 10:43:10|7122.7|7119.9|7123.2|7120.4|7123.2|7120.4|7122.7|7119.9|6
1630061000000|2021-08-27 10:43:20|7123.7|7120.9|7124.2|7121.4|7124.2|7121.4|7123.2|7120.4|12
1630061020000|2021-08-27 10:43:40|||||||||25
1630061030000|2021-08-27 10:43:50|||||||||50
1630061040000|2021-08-27 10:44:00|7125.7|7122.9|7126.7|7123.9|7127.2|7124.4|7125.7|7122.9|133
1630061050000|2021-08-27 10:44:10|7127.2|7124.4|7129.2|7126.4|7129.2|7126.4|7126.2|7123.4|65
1630061060000|2021-08-27 10:44:20|7128.2|7125.4|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|21
1630061070000|2021-08-27 10:44:30|7128.7|7125.9|7128.2|7125.4|7129.2|7126.4|7127.3|7124.5|44
1630061080000|2021-08-27 10:44:40|7128.7|7125.9|7127.2|7124.4|7128.7|7125.9|7127.2|7124.4|13
1630061090000|2021-08-27 10:44:50|||||||||2
1630061100000|2021-08-27 10:45:00|7128.7|7125.9|7127.2|7124.4|7128.7|7125.9|7127.2|7124.4|12
1630061110000|2021-08-27 10:45:10|||||||||56
1630061120000|2021-08-27 10:45:20|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|3
1630061130000|2021-08-27 10:45:30|7126.2|7123.4|7126.7|7123.9|7127.2|7124.4|7126.2|7123.4|2
1630061140000|2021-08-27 10:45:40|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|0
1630061150000|2021-08-27 10:45:50|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|0
1630061160000|2021-08-27 10:46:00|7126.8|7124|7126.7|7123.9|7126.8|7124|7126.7|7123.9|0
1630061170000|2021-08-27 10:46:10|7127.2|7124.4|7127.2|7124.4|7127.2|7124.4|7126.7|7123.9|2
1630061180000|2021-08-27 10:46:20|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|15
1630061190000|2021-08-27 10:46:30|7128.3|7125.5|7128.2|7125.4|7128.3|7125.5|7128.2|7125.4|14
1630061210000|2021-08-27 10:46:50|7128.3|7125.5|7128.2|7125.4|7128.3|7125.5|7128.2|7125.4|8
1630061220000|2021-08-27 10:47:00|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|2
1630061230000|2021-08-27 10:47:10|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|3
1630061240000|2021-08-27 10:47:20|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|1
1630061250000|2021-08-27 10:47:30|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|38
1630061260000|2021-08-27 10:47:40|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7128.3|7125.5|7
1630061270000|2021-08-27 10:47:50|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|6
1630061280000|2021-08-27 10:48:00|7127.3|7124.5|7124.7|7121.9|7127.3|7124.5|7122.7|7119.9|119
1630061300000|2021-08-27 10:48:20|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|1
1630061310000|2021-08-27 10:48:30|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|1
1630061320000|2021-08-27 10:48:40|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|1
1630061360000|2021-08-27 10:49:20|7124.3|7121.5|7124.2|7121.4|7125.2|7122.4|7124.2|7121.4|3
1630061380000|2021-08-27 10:49:40|7124.7|7121.9|7125.2|7122.4|7125.2|7122.4|7124.7|7121.9|9
1630061390000|2021-08-27 10:49:50|7125.7|7122.9|7125.2|7122.4|7126.2|7123.4|7125.2|7122.4|12
1630061400000|2021-08-27 10:50:00|||||||||5
1630061410000|2021-08-27 10:50:10|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|153
1630061420000|2021-08-27 10:50:20|7125.2|7122.4|7124.7|7121.9|7126.2|7123.4|7124.2|7121.4|27
1630061430000|2021-08-27 10:50:30|7124.8|7122|7125.7|7122.9|7125.7|7122.9|7124.8|7122|6
1630061440000|2021-08-27 10:50:40|7125.2|7122.4|7125.2|7122.4|7125.7|7122.9|7125.2|7122.4|14
1630061450000|2021-08-27 10:50:50|7124.7|7121.9|7124.2|7121.4|7124.7|7121.9|7124.2|7121.4|16
1630061460000|2021-08-27 10:51:00|7125.2|7122.4|7125.7|7122.9|7125.7|7122.9|7125.2|7122.4|24
1630061470000|2021-08-27 10:51:10|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|2
1630061480000|2021-08-27 10:51:20|7123.8|7121|7124.7|7121.9|7125.2|7122.4|7123.3|7120.5|30
1630061490000|2021-08-27 10:51:30|7125.1|7122.3|7126.7|7123.9|7127.2|7124.4|7125.1|7122.3|108
1630061500000|2021-08-27 10:51:40|7127.1|7124.3|7126.7|7123.9|7127.7|7124.9|7126.1|7123.3|10
1630061510000|2021-08-27 10:51:50|7127.1|7124.3|7126.2|7123.4|7127.1|7124.3|7126.2|7123.4|0
1630061520000|2021-08-27 10:52:00|7126.1|7123.3|7126.1|7123.3|7127.1|7124.3|7126.1|7123.3|10
1630061530000|2021-08-27 10:52:10|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|7127.1|7124.3|70
1630061540000|2021-08-27 10:52:20|||||||||1
1630061550000|2021-08-27 10:52:30|7126.7|7123.9|7126.1|7123.3|7126.7|7123.9|7126.1|7123.3|14
1630061560000|2021-08-27 10:52:40|7126.2|7123.4|7127.1|7124.3|7127.1|7124.3|7126.2|7123.4|8
1630061570000|2021-08-27 10:52:50|7127.2|7124.4|7128.1|7125.3|7128.1|7125.3|7127.2|7124.4|6
1630061580000|2021-08-27 10:53:00|7128.2|7125.4|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|7
1630061600000|2021-08-27 10:53:20|7129.6|7126.8|7129.1|7126.3|7130.2|7127.4|7129.1|7126.3|83
1630061610000|2021-08-27 10:53:30|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|13
1630061620000|2021-08-27 10:53:40|||||||||1
1630061630000|2021-08-27 10:53:50|||||||||3
1630061640000|2021-08-27 10:54:00|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7128.2|7125.4|9
1630061650000|2021-08-27 10:54:10|7129.2|7126.4|7130.2|7127.4|7131.1|7128.3|7129.1|7126.3|52
1630061660000|2021-08-27 10:54:20|||||||||14
1630061670000|2021-08-27 10:54:30|7130.6|7127.8|7130.1|7127.3|7131.2|7128.4|7130.1|7127.3|16
1630061680000|2021-08-27 10:54:40|7129.1|7126.3|7130.1|7127.3|7130.1|7127.3|7129.1|7126.3|37
1630061690000|2021-08-27 10:54:50|7130.6|7127.8|7131.2|7128.4|7131.2|7128.4|7130.1|7127.3|7
1630061700000|2021-08-27 10:55:00|||||||||3
1630061710000|2021-08-27 10:55:10|7131.6|7128.8|7134.1|7131.3|7134.1|7131.3|7131.6|7128.8|51
1630061720000|2021-08-27 10:55:20|7135.1|7132.3|7134.1|7131.3|7135.1|7132.3|7134.1|7131.3|66
1630061730000|2021-08-27 10:55:30|7135.2|7132.4|7135.6|7132.8|7136.1|7133.3|7135.2|7132.4|51
1630061740000|2021-08-27 10:55:40|7135.2|7132.4|7136.1|7133.3|7136.1|7133.3|7135.2|7132.4|9
1630061750000|2021-08-27 10:55:50|7135.6|7132.8|7135.6|7132.8|7136.1|7133.3|7135.6|7132.8|34
1630061760000|2021-08-27 10:56:00|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7135.2|7132.4|12
1630061770000|2021-08-27 10:56:10|7136.2|7133.4|7137.1|7134.3|7137.1|7134.3|7136.1|7133.3|83
1630061780000|2021-08-27 10:56:20|7136.2|7133.4|7137.1|7134.3|7137.1|7134.3|7136.2|7133.4|63
1630061790000|2021-08-27 10:56:30|7136.2|7133.4|7136.1|7133.3|7136.2|7133.4|7136.1|7133.3|9
1630061810000|2021-08-27 10:56:50|7137.1|7134.3|7138.1|7135.3|7138.1|7135.3|7137.1|7134.3|8
1630061820000|2021-08-27 10:57:00|7137.6|7134.8|7137.2|7134.4|7138.1|7135.3|7137.2|7134.4|28
1630061830000|2021-08-27 10:57:10|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|2
1630061840000|2021-08-27 10:57:20|7138.1|7135.3|7135.2|7132.4|7138.1|7135.3|7135.1|7132.3|39
1630061850000|2021-08-27 10:57:30|7135.3|7132.5|7136.6|7133.8|7136.6|7133.8|7135.2|7132.4|134
1630061870000|2021-08-27 10:57:50|7136.2|7133.4|7136.2|7133.4|7136.6|7133.8|7136.1|7133.3|1
1630061880000|2021-08-27 10:58:00|7136.6|7133.8|7136.1|7133.3|7136.6|7133.8|7136.1|7133.3|1
1630061890000|2021-08-27 10:58:10|||||||||12
1630061900000|2021-08-27 10:58:20|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|2
1630061910000|2021-08-27 10:58:30|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|5
1630061920000|2021-08-27 10:58:40|7136.2|7133.4|7135.7|7132.9|7137.1|7134.3|7135.7|7132.9|6
1630061930000|2021-08-27 10:58:50|7135.6|7132.8|7135.1|7132.3|7135.6|7132.8|7135.1|7132.3|8
1630061940000|2021-08-27 10:59:00|7135.6|7132.8|7132.6|7129.8|7135.6|7132.8|7132.6|7129.8|138
1630061950000|2021-08-27 10:59:10|7133.1|7130.3|7132.6|7129.8|7133.1|7130.3|7132.6|7129.8|2
1630061960000|2021-08-27 10:59:20|7132.5|7129.7|7131.7|7128.9|7132.5|7129.7|7131.6|7128.8|13
1630061970000|2021-08-27 10:59:30|7132.1|7129.3|7132.6|7129.8|7133.1|7130.3|7132.1|7129.3|7
1630061980000|2021-08-27 10:59:40|7133.1|7130.3|7131.1|7128.3|7133.1|7130.3|7130.6|7127.8|16
1630061990000|2021-08-27 10:59:50|7131.6|7128.8|7131.1|7128.3|7131.6|7128.8|7131.1|7128.3|5
1630062000000|2021-08-27 11:00:00|7131.6|7128.8|7131.6|7128.8|7132.1|7129.3|7131.1|7128.3|18
1630062010000|2021-08-27 11:00:10|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|1
1630062030000|2021-08-27 11:00:30|7130.1|7127.3|7129|7126.2|7130.1|7127.3|7129|7126.2|31
1630062040000|2021-08-27 11:00:40|7128.1|7125.3|7125.1|7122.3|7128.1|7125.3|7125.1|7122.3|402
1630062050000|2021-08-27 11:00:50|7124.1|7121.3|7123.1|7120.3|7125|7122.2|7122.1|7119.3|96
1630062060000|2021-08-27 11:01:00|7124|7121.2|7125.1|7122.3|7125.1|7122.3|7124|7121.2|10
1630062070000|2021-08-27 11:01:10|7125.5|7122.7|7125.1|7122.3|7125.5|7122.7|7124.1|7121.3|19
1630062080000|2021-08-27 11:01:20|7125.6|7122.8|7126|7123.2|7126|7123.2|7125.5|7122.7|1
1630062090000|2021-08-27 11:01:30|7126.5|7123.7|7127.1|7124.3|7127.1|7124.3|7126.1|7123.3|2
1630062100000|2021-08-27 11:01:40|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|1
1630062110000|2021-08-27 11:01:50|7128|7125.2|7128|7125.2|7128.5|7125.7|7128|7125.2|0
1630062120000|2021-08-27 11:02:00|||||||||15
1630062130000|2021-08-27 11:02:10|7128.5|7125.7|7128|7125.2|7128.5|7125.7|7128|7125.2|0
1630062140000|2021-08-27 11:02:20|||||||||1
1630062150000|2021-08-27 11:02:30|7129|7126.2|7127|7124.2|7129|7126.2|7127|7124.2|5
1630062160000|2021-08-27 11:02:40|||||||||1
1630062170000|2021-08-27 11:02:50|7126.5|7123.7|7127|7124.2|7127|7124.2|7126.5|7123.7|3
1630062180000|2021-08-27 11:03:00|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|1
1630062190000|2021-08-27 11:03:10|7127|7124.2|7127|7124.2|7127.5|7124.7|7127|7124.2|1
1630062200000|2021-08-27 11:03:20|7127.5|7124.7|7127.1|7124.3|7128|7125.2|7127|7124.2|5
1630062210000|2021-08-27 11:03:30|7127.5|7124.7|7129|7126.2|7129|7126.2|7127.5|7124.7|2
1630062220000|2021-08-27 11:03:40|7128.5|7125.7|7129|7126.2|7129|7126.2|7128|7125.2|3
1630062230000|2021-08-27 11:03:50|7128|7125.2|7127|7124.2|7128.5|7125.7|7127|7124.2|14
1630062240000|2021-08-27 11:04:00|7127.5|7124.7|7129|7126.2|7129.1|7126.3|7127.5|7124.7|11
1630062250000|2021-08-27 11:04:10|7128.6|7125.8|7128.5|7125.7|7128.6|7125.8|7128.5|7125.7|8
1630062260000|2021-08-27 11:04:20|7128.6|7125.8|7128.5|7125.7|7129|7126.2|7128.5|7125.7|28
1630062270000|2021-08-27 11:04:30|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|8
1630062280000|2021-08-27 11:04:40|7127.5|7124.7|7126|7123.2|7127.5|7124.7|7126|7123.2|38
1630062290000|2021-08-27 11:04:50|7125.5|7122.7|7126|7123.2|7126|7123.2|7125.5|7122.7|0
1630062300000|2021-08-27 11:05:00|7125.5|7122.7|7126.5|7123.7|7126.5|7123.7|7125.5|7122.7|4
1630062310000|2021-08-27 11:05:10|7126|7123.2|7125|7122.2|7126|7123.2|7124.5|7121.7|3
1630062320000|2021-08-27 11:05:20|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125|7122.2|20
1630062330000|2021-08-27 11:05:30|7125|7122.2|7127|7124.2|7127|7124.2|7123.5|7120.7|52
1630062340000|2021-08-27 11:05:40|7126.5|7123.7|7127.5|7124.7|7128|7125.2|7126.5|7123.7|2
1630062350000|2021-08-27 11:05:50|7127|7124.2|7128.5|7125.7|7128.9|7126.1|7127|7124.2|30
1630062360000|2021-08-27 11:06:00|7128|7125.2|7126.5|7123.7|7128|7125.2|7126|7123.2|7
1630062370000|2021-08-27 11:06:10|7126|7123.2|7124|7121.2|7126|7123.2|7124|7121.2|4
1630062380000|2021-08-27 11:06:20|7122.1|7119.3|7125.5|7122.7|7126|7123.2|7122.1|7119.3|81
1630062390000|2021-08-27 11:06:30|7125|7122.2|7125|7122.2|7125.5|7122.7|7124|7121.2|24
1630062400000|2021-08-27 11:06:40|7125.5|7122.7|7126|7123.2|7126.5|7123.7|7125.5|7122.7|0
1630062410000|2021-08-27 11:06:50|7126.5|7123.7|7126|7123.2|7126.5|7123.7|7126|7123.2|0
1630062420000|2021-08-27 11:07:00|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7125|7122.2|27
1630062430000|2021-08-27 11:07:10|7126|7123.2|7126.5|7123.7|7127|7124.2|7126|7123.2|1
1630062440000|2021-08-27 11:07:20|7125.5|7122.7|7126|7123.2|7126|7123.2|7125.5|7122.7|511
1630062450000|2021-08-27 11:07:30|7126.5|7123.7|7126|7123.2|7126.5|7123.7|7126|7123.2|480
1630062460000|2021-08-27 11:07:40|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126|7123.2|2
1630062470000|2021-08-27 11:07:50|7126|7123.2|7126|7123.2|7126.5|7123.7|7126|7123.2|0
1630062500000|2021-08-27 11:08:20|7125|7122.2|7124.5|7121.7|7125.5|7122.7|7124.5|7121.7|4
1630062510000|2021-08-27 11:08:30|7125|7122.2|7125.5|7122.7|7125.5|7122.7|7125|7122.2|0
1630062520000|2021-08-27 11:08:40|7126|7123.2|7125.5|7122.7|7126|7123.2|7125.5|7122.7|0
1630062530000|2021-08-27 11:08:50|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|0
1630062540000|2021-08-27 11:09:00|7126.5|7123.7|7126|7123.2|7127|7124.2|7126|7123.2|7
1630062550000|2021-08-27 11:09:10|7127|7124.2|7124.5|7121.7|7127|7124.2|7124|7121.2|21
1630062560000|2021-08-27 11:09:20|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|9
1630062570000|2021-08-27 11:09:30|7124.5|7121.7|7123.5|7120.7|7124.5|7121.7|7123|7120.2|28
1630062580000|2021-08-27 11:09:40|7124|7121.2|7124|7121.2|7124|7121.2|7124|7121.2|1
1630062590000|2021-08-27 11:09:50|7123.5|7120.7|7123|7120.2|7123.5|7120.7|7123|7120.2|85
1630062600000|2021-08-27 11:10:00|7122.5|7119.7|7122.5|7119.7|7123.5|7120.7|7122|7119.2|3
1630062610000|2021-08-27 11:10:10|7121.5|7118.7|7120.5|7117.7|7122|7119.2|7120.5|7117.7|4
1630062620000|2021-08-27 11:10:20|7121|7118.2|7121.5|7118.7|7121.5|7118.7|7120.5|7117.7|37
1630062630000|2021-08-27 11:10:30|7122|7119.2|7121.5|7118.7|7122|7119.2|7121.5|7118.7|4
1630062640000|2021-08-27 11:10:40|7121|7118.2|7121|7118.2|7122|7119.2|7121|7118.2|1
1630062650000|2021-08-27 11:10:50|7121.4|7118.6|7121|7118.2|7122|7119.2|7121|7118.2|6
1630062660000|2021-08-27 11:11:00|7121.5|7118.7|7120.5|7117.7|7121.5|7118.7|7119|7116.2|27
1630062670000|2021-08-27 11:11:10|7121|7118.2|7120.5|7117.7|7121|7118.2|7120.5|7117.7|0
1630062680000|2021-08-27 11:11:20|7120|7117.2|7120|7117.2|7121|7118.2|7119.5|7116.7|15
1630062690000|2021-08-27 11:11:30|7120.9|7118.1|7122|7119.2|7122|7119.2|7120.5|7117.7|27
1630062700000|2021-08-27 11:11:40|7122.5|7119.7|7123|7120.2|7123|7120.2|7122.5|7119.7|2
1630062710000|2021-08-27 11:11:50|7122|7119.2|7122|7119.2|7122|7119.2|7121.5|7118.7|8
1630062720000|2021-08-27 11:12:00|7123|7120.2|7123|7120.2|7123|7120.2|7121|7118.2|14
1630062740000|2021-08-27 11:12:20|7123.5|7120.7|7124|7121.2|7124|7121.2|7123|7120.2|4
1630062750000|2021-08-27 11:12:30|7123.9|7121.1|7123|7120.2|7123.9|7121.1|7122.5|7119.7|3
1630062760000|2021-08-27 11:12:40|7124|7121.2|7124|7121.2|7124|7121.2|7124|7121.2|4
1630062770000|2021-08-27 11:12:50|7123.9|7121.1|7122.9|7120.1|7123.9|7121.1|7122.5|7119.7|8
1630062780000|2021-08-27 11:13:00|7122.4|7119.6|7121.9|7119.1|7122.4|7119.6|7121|7118.2|11
1630062790000|2021-08-27 11:13:10|7121.5|7118.7|7121.5|7118.7|7121.9|7119.1|7121.5|7118.7|0
1630062800000|2021-08-27 11:13:20|7121.9|7119.1|7121|7118.2|7121.9|7119.1|7120.9|7118.1|4
1630062810000|2021-08-27 11:13:30|7121.9|7119.1|7122.4|7119.6|7122.4|7119.6|7121.9|7119.1|6
1630062820000|2021-08-27 11:13:40|7121.9|7119.1|7122.9|7120.1|7123.4|7120.6|7121.9|7119.1|10
1630062830000|2021-08-27 11:13:50|7123.9|7121.1|7120.9|7118.1|7123.9|7121.1|7120.9|7118.1|21
1630062840000|2021-08-27 11:14:00|7121.9|7119.1|7120.9|7118.1|7121.9|7119.1|7120.5|7117.7|18
1630062850000|2021-08-27 11:14:10|7121|7118.2|7121.5|7118.7|7121.9|7119.1|7120.9|7118.1|5
1630062860000|2021-08-27 11:14:20|7121.4|7118.6|7121.5|7118.7|7121.5|7118.7|7121|7118.2|25
1630062870000|2021-08-27 11:14:30|||||||||27
1630062880000|2021-08-27 11:14:40|7122.9|7120.1|7123.4|7120.6|7124.9|7122.1|7122.9|7120.1|15
1630062890000|2021-08-27 11:14:50|7123|7120.2|7123.5|7120.7|7123.5|7120.7|7122.9|7120.1|5
1630062900000|2021-08-27 11:15:00|7123.4|7120.6|7123.9|7121.1|7123.9|7121.1|7122.9|7120.1|3
1630062920000|2021-08-27 11:15:20|7124|7121.2|7123.5|7120.7|7124|7121.2|7123.5|7120.7|1
1630062930000|2021-08-27 11:15:30|7123.4|7120.6|7124.9|7122.1|7125.9|7123.1|7122.9|7120.1|30
1630062940000|2021-08-27 11:15:40|7125|7122.2|7125.9|7123.1|7125.9|7123.1|7124.9|7122.1|2
1630062950000|2021-08-27 11:15:50|7125.5|7122.7|7124.9|7122.1|7125.9|7123.1|7124.9|7122.1|3
1630062960000|2021-08-27 11:16:00|7125.4|7122.6|7124.9|7122.1|7125.4|7122.6|7124.9|7122.1|1
1630062980000|2021-08-27 11:16:20|7125|7122.2|7125.9|7123.1|7126.4|7123.6|7125|7122.2|5
1630062990000|2021-08-27 11:16:30|7126.4|7123.6|7125.9|7123.1|7126.4|7123.6|7125.9|7123.1|5
1630063000000|2021-08-27 11:16:40|7125|7122.2|7125.9|7123.1|7125.9|7123.1|7124.9|7122.1|17
1630063010000|2021-08-27 11:16:50|7126.4|7123.6|7126.9|7124.1|7127.4|7124.6|7126.4|7123.6|7
1630063020000|2021-08-27 11:17:00|7127.4|7124.6|7127.9|7125.1|7128.4|7125.6|7126.9|7124.1|5
1630063030000|2021-08-27 11:17:10|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7127.9|7125.1|4
1630063040000|2021-08-27 11:17:20|7128.9|7126.1|7128.5|7125.7|7128.9|7126.1|7128.5|7125.7|2
1630063050000|2021-08-27 11:17:30|7128.4|7125.6|7129.4|7126.6|7129.5|7126.7|7127.9|7125.1|4
1630063060000|2021-08-27 11:17:40|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|0
1630063070000|2021-08-27 11:17:50|7129.4|7126.6|7128.4|7125.6|7129.4|7126.6|7128|7125.2|8
1630063080000|2021-08-27 11:18:00|7128|7125.2|7128.4|7125.6|7128.4|7125.6|7127.9|7125.1|2
1630063090000|2021-08-27 11:18:10|7128.5|7125.7|7129.4|7126.6|7129.9|7127.1|7127.9|7125.1|34
1630063100000|2021-08-27 11:18:20|7128.9|7126.1|7128.9|7126.1|7129.4|7126.6|7128.9|7126.1|0
1630063110000|2021-08-27 11:18:30|||||||||2
1630063120000|2021-08-27 11:18:40|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|3
1630063130000|2021-08-27 11:18:50|7128|7125.2|7127.4|7124.6|7128|7125.2|7126.9|7124.1|5
1630063140000|2021-08-27 11:19:00|7126.9|7124.1|7126.9|7124.1|7127.4|7124.6|7125.9|7123.1|40
1630063150000|2021-08-27 11:19:10|7126.5|7123.7|7125.9|7123.1|7126.5|7123.7|7125.9|7123.1|0
1630063160000|2021-08-27 11:19:20|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|52
1630063180000|2021-08-27 11:19:40|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|1
1630063190000|2021-08-27 11:19:50|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|211
1630063200000|2021-08-27 11:20:00|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|9
1630063220000|2021-08-27 11:20:20|7126.5|7123.7|7125|7122.2|7126.5|7123.7|7124.9|7122.1|66
1630063240000|2021-08-27 11:20:40|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|0
1630063250000|2021-08-27 11:20:50|7125.9|7123.1|7126.5|7123.7|7126.5|7123.7|7125.5|7122.7|3
1630063260000|2021-08-27 11:21:00|7125|7122.2|7125|7122.2|7125.5|7122.7|7124.9|7122.1|65
1630063290000|2021-08-27 11:21:30|7124.9|7122.1|7122.4|7119.6|7124.9|7122.1|7121.9|7119.1|6
1630063300000|2021-08-27 11:21:40|7122|7119.2|7120.9|7118.1|7122|7119.2|7120.9|7118.1|5
1630063310000|2021-08-27 11:21:50|7121|7118.2|7120.4|7117.6|7121|7118.2|7120.4|7117.6|3
1630063320000|2021-08-27 11:22:00|7120.9|7118.1|7118.9|7116.1|7120.9|7118.1|7118.9|7116.1|51
1630063330000|2021-08-27 11:22:10|7118|7115.2|7119.9|7117.1|7119.9|7117.1|7118|7115.2|37
1630063340000|2021-08-27 11:22:20|7119.5|7116.7|7120|7117.2|7120|7117.2|7119.4|7116.6|8
1630063350000|2021-08-27 11:22:30|7120.9|7118.1|7121|7118.2|7121|7118.2|7120.9|7118.1|9
1630063360000|2021-08-27 11:22:40|7121.9|7119.1|7122|7119.2|7122|7119.2|7121.9|7119.1|10
1630063370000|2021-08-27 11:22:50|7122.5|7119.7|7123|7120.2|7123|7120.2|7122.5|7119.7|0
1630063380000|2021-08-27 11:23:00|7123.1|7120.3|7124|7121.2|7124|7121.2|7123.1|7120.3|3
1630063390000|2021-08-27 11:23:10|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|0
1630063400000|2021-08-27 11:23:20|7124.4|7121.6|7124|7121.2|7124.5|7121.7|7124|7121.2|0
1630063410000|2021-08-27 11:23:30|7123.9|7121.1|7123.5|7120.7|7124|7121.2|7122.9|7120.1|18
1630063420000|2021-08-27 11:23:40|7123.4|7120.6|7123.5|7120.7|7123.5|7120.7|7122.5|7119.7|3
1630063430000|2021-08-27 11:23:50|7123|7120.2|7123.5|7120.7|7123.5|7120.7|7123|7120.2|0
1630063440000|2021-08-27 11:24:00|7123|7120.2|7123.5|7120.7|7123.5|7120.7|7123|7120.2|0
1630063450000|2021-08-27 11:24:10|7123.4|7120.6|7122.9|7120.1|7123.4|7120.6|7122|7119.2|2
1630063460000|2021-08-27 11:24:20|7122.5|7119.7|7123|7120.2|7123|7120.2|7122.5|7119.7|0
1630063470000|2021-08-27 11:24:30|7123.5|7120.7|7124.9|7122.1|7124.9|7122.1|7123|7120.2|14
1630063480000|2021-08-27 11:24:40|7125|7122.2|7125.5|7122.7|7126|7123.2|7125|7122.2|3
1630063490000|2021-08-27 11:24:50|7125.4|7122.6|7124.4|7121.6|7125.5|7122.7|7124|7121.2|35
1630063500000|2021-08-27 11:25:00|7124|7121.2|7125.9|7123.1|7125.9|7123.1|7124|7121.2|4
1630063510000|2021-08-27 11:25:10|7125.4|7122.6|7123.9|7121.1|7125.9|7123.1|7123.9|7121.1|11
1630063520000|2021-08-27 11:25:20|7124.4|7121.6|7123.9|7121.1|7124.4|7121.6|7123.9|7121.1|0
1630063530000|2021-08-27 11:25:30|7124.9|7122.1|7123.9|7121.1|7124.9|7122.1|7123.9|7121.1|7
1630063540000|2021-08-27 11:25:40|7124|7121.2|7124.9|7122.1|7124.9|7122.1|7123.9|7121.1|4
1630063550000|2021-08-27 11:25:50|7125.9|7123.1|7125.5|7122.7|7125.9|7123.1|7125|7122.2|39
1630063560000|2021-08-27 11:26:00|7125.4|7122.6|7123.9|7121.1|7125.4|7122.6|7123.9|7121.1|3
1630063570000|2021-08-27 11:26:10|7124.4|7121.6|7125.4|7122.6|7125.4|7122.6|7124.4|7121.6|1
1630063580000|2021-08-27 11:26:20|7125|7122.2|7124.9|7122.1|7125.4|7122.6|7124.9|7122.1|8
1630063590000|2021-08-27 11:26:30|7125|7122.2|7125.9|7123.1|7125.9|7123.1|7125|7122.2|0
1630063600000|2021-08-27 11:26:40|7126|7123.2|7126.9|7124.1|7126.9|7124.1|7126|7123.2|2
1630063610000|2021-08-27 11:26:50|7126|7123.2|7126.5|7123.7|7126.5|7123.7|7125.9|7123.1|7
1630063620000|2021-08-27 11:27:00|7125.9|7123.1|7125|7122.2|7125.9|7123.1|7125|7122.2|2
1630063630000|2021-08-27 11:27:10|7125.4|7122.6|7124.9|7122.1|7125.4|7122.6|7124.5|7121.7|1
1630063650000|2021-08-27 11:27:30|7125|7122.2|7126.9|7124.1|7126.9|7124.1|7125|7122.2|15
1630063660000|2021-08-27 11:27:40|7126.4|7123.6|7126.4|7123.6|7126.9|7124.1|7125.9|7123.1|7
1630063670000|2021-08-27 11:27:50|7126.5|7123.7|7127.9|7125.1|7128.4|7125.6|7126.5|7123.7|28
1630063680000|2021-08-27 11:28:00|7128|7125.2|7128.9|7126.1|7128.9|7126.1|7128|7125.2|8
1630063690000|2021-08-27 11:28:10|7128|7125.2|7128.9|7126.1|7128.9|7126.1|7127.9|7125.1|13
1630063700000|2021-08-27 11:28:20|7129.9|7127.1|7127.4|7124.6|7129.9|7127.1|7127.4|7124.6|11
1630063710000|2021-08-27 11:28:30|7127|7124.2|7129.4|7126.6|7129.9|7127.1|7126.9|7124.1|144
1630063720000|2021-08-27 11:28:40|7129.8|7127|7128.9|7126.1|7129.9|7127.1|7128.9|7126.1|10
1630063730000|2021-08-27 11:28:50|7128.4|7125.6|7127.9|7125.1|7128.4|7125.6|7127.9|7125.1|26
1630063740000|2021-08-27 11:29:00|7128|7125.2|7127.9|7125.1|7128.9|7126.1|7127.9|7125.1|4
1630063750000|2021-08-27 11:29:10|7128.9|7126.1|7129.9|7127.1|7129.9|7127.1|7128.9|7126.1|5
1630063760000|2021-08-27 11:29:20|7130|7127.2|7129.4|7126.6|7130|7127.2|7129.4|7126.6|7
1630063770000|2021-08-27 11:29:30|7129.9|7127.1|7130|7127.2|7130|7127.2|7129.9|7127.1|3
1630063780000|2021-08-27 11:29:40|7129.9|7127.1|7129.9|7127.1|7130|7127.2|7129|7126.2|4
1630063790000|2021-08-27 11:29:50|7129.4|7126.6|7129.9|7127.1|7130|7127.2|7129.4|7126.6|3
1630063800000|2021-08-27 11:30:00|7130|7127.2|7130|7127.2|7130|7127.2|7130|7127.2|118
1630063810000|2021-08-27 11:30:10|||||||||3
1630063820000|2021-08-27 11:30:20|7130.1|7127.3|7133.4|7130.6|7133.9|7131.1|7130.1|7127.3|11
1630063830000|2021-08-27 11:30:30|7133.5|7130.7|7133.4|7130.6|7133.5|7130.7|7132.5|7129.7|11
1630063840000|2021-08-27 11:30:40|7132.9|7130.1|7132.5|7129.7|7132.9|7130.1|7132.5|7129.7|3
1630063850000|2021-08-27 11:30:50|7132.4|7129.6|7133.4|7130.6|7133.4|7130.6|7132.4|7129.6|0
1630063860000|2021-08-27 11:31:00|7132.9|7130.1|7133.9|7131.1|7133.9|7131.1|7132.9|7130.1|5
1630063870000|2021-08-27 11:31:10|7134|7131.2|7133.9|7131.1|7134|7131.2|7133.9|7131.1|1
1630063880000|2021-08-27 11:31:20|7133.4|7130.6|7133|7130.2|7133.9|7131.1|7132.9|7130.1|7
1630063890000|2021-08-27 11:31:30|7132.9|7130.1|7132.9|7130.1|7133.9|7131.1|7132.4|7129.6|16
1630063900000|2021-08-27 11:31:40|7132.4|7129.6|7132.9|7130.1|7132.9|7130.1|7132.4|7129.6|4
1630063910000|2021-08-27 11:31:50|7132.8|7130|7131.9|7129.1|7132.9|7130.1|7131.9|7129.1|3
1630063920000|2021-08-27 11:32:00|7132.4|7129.6|7132.9|7130.1|7132.9|7130.1|7131.9|7129.1|1
1630063930000|2021-08-27 11:32:10|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7
1630063940000|2021-08-27 11:32:20|7133.8|7131|7133.9|7131.1|7133.9|7131.1|7133.8|7131|5
1630063950000|2021-08-27 11:32:30|7133.8|7131|7132.9|7130.1|7133.8|7131|7132.9|7130.1|4
1630063960000|2021-08-27 11:32:40|7133.4|7130.6|7132.9|7130.1|7133.4|7130.6|7132.9|7130.1|0
1630063970000|2021-08-27 11:32:50|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7
1630063990000|2021-08-27 11:33:10|7132.9|7130.1|7132.9|7130.1|7133.4|7130.6|7132.9|7130.1|1
1630064010000|2021-08-27 11:33:30|||||||||3
1630064020000|2021-08-27 11:33:40|7132.4|7129.6|7132.9|7130.1|7132.9|7130.1|7132.4|7129.6|8
1630064040000|2021-08-27 11:34:00|7133.9|7131.1|7133.4|7130.6|7133.9|7131.1|7133.4|7130.6|8
1630064050000|2021-08-27 11:34:10|7133.9|7131.1|7132.9|7130.1|7133.9|7131.1|7132.9|7130.1|13
1630064060000|2021-08-27 11:34:20|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|1
1630064070000|2021-08-27 11:34:30|7131.4|7128.6|7129.4|7126.6|7131.4|7128.6|7129.4|7126.6|13
1630064080000|2021-08-27 11:34:40|7128.9|7126.1|7129.9|7127.1|7129.9|7127.1|7128.9|7126.1|0
1630064090000|2021-08-27 11:34:50|7130.4|7127.6|7130.9|7128.1|7130.9|7128.1|7130.4|7127.6|3
1630064100000|2021-08-27 11:35:00|7130.4|7127.6|7129.4|7126.6|7130.4|7127.6|7129.4|7126.6|5
1630064110000|2021-08-27 11:35:10|7129.9|7127.1|7129.9|7127.1|7130.4|7127.6|7129.9|7127.1|1
1630064120000|2021-08-27 11:35:20|7130.4|7127.6|7129.4|7126.6|7130.4|7127.6|7128.9|7126.1|11
1630064130000|2021-08-27 11:35:30|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|1
1630064150000|2021-08-27 11:35:50|7128.9|7126.1|7128.9|7126.1|7129.9|7127.1|7128.9|7126.1|7
1630064160000|2021-08-27 11:36:00|||||||||2
1630064170000|2021-08-27 11:36:10|7129|7126.2|7130.9|7128.1|7130.9|7128.1|7129|7126.2|4
1630064180000|2021-08-27 11:36:20|7131.4|7128.6|7132.9|7130.1|7133.4|7130.6|7130.9|7128.1|22
1630064190000|2021-08-27 11:36:30|7132.4|7129.6|7132.9|7130.1|7132.9|7130.1|7132.4|7129.6|8
1630064200000|2021-08-27 11:36:40|7132.4|7129.6|7132.4|7129.6|7132.9|7130.1|7132.4|7129.6|2
1630064210000|2021-08-27 11:36:50|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|1
1630064220000|2021-08-27 11:37:00|7132.8|7130|7132.4|7129.6|7132.8|7130|7132.4|7129.6|2
1630064230000|2021-08-27 11:37:10|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|0
1630064240000|2021-08-27 11:37:20|7132.4|7129.6|7133.9|7131.1|7133.9|7131.1|7132.4|7129.6|79
1630064250000|2021-08-27 11:37:30|7134|7131.2|7133.4|7130.6|7134|7131.2|7133|7130.2|92
1630064260000|2021-08-27 11:37:40|7133.9|7131.1|7137.9|7135.1|7140.4|7137.6|7133.9|7131.1|326
1630064270000|2021-08-27 11:37:50|7138.5|7135.7|7140|7137.2|7140.9|7138.1|7137.9|7135.1|117
1630064280000|2021-08-27 11:38:00|7140.4|7137.6|7138.9|7136.1|7140.4|7137.6|7137.9|7135.1|129
1630064290000|2021-08-27 11:38:10|7139.4|7136.6|7138.4|7135.6|7139.4|7136.6|7137.4|7134.5|4
1630064300000|2021-08-27 11:38:20|7138|7135.2|7137.4|7134.6|7138|7135.2|7136.9|7134.1|0
1630064310000|2021-08-27 11:38:30|7136.9|7134.1|7136.4|7133.6|7136.9|7134.1|7135.9|7133.1|0
1630064320000|2021-08-27 11:38:40|7137.9|7135.1|7136.9|7134.1|7137.9|7135.1|7136.9|7134.1|0
1630064330000|2021-08-27 11:38:50|7137.4|7134.6|7135.9|7133.1|7137.4|7134.6|7133.9|7131.1|19
1630064350000|2021-08-27 11:39:10|7135.8|7133|7133.9|7131.1|7135.8|7133|7133.9|7131.1|0
1630064360000|2021-08-27 11:39:20|7133.5|7130.7|7134.4|7131.6|7134.4|7131.6|7133.5|7130.7|0
1630064370000|2021-08-27 11:39:30|7134.5|7131.7|7134.9|7132.1|7134.9|7132.1|7134.5|7131.7|0
1630064380000|2021-08-27 11:39:40|7135.4|7132.6|7137.5|7134.7|7137.5|7134.7|7135.4|7132.6|5
1630064390000|2021-08-27 11:39:50|7139|7136.2|7138.9|7136.1|7139.4|7136.6|7138.9|7136.1|1
1630064430000|2021-08-27 11:40:30|7139.4|7136.6|7138.9|7136.1|7139.4|7136.6|7137.9|7135.1|2
1630064440000|2021-08-27 11:40:40|7137.9|7135.1|7138|7135.2|7138|7135.2|7137.9|7135.1|0
1630064450000|2021-08-27 11:40:50|7137.9|7135.1|7138|7135.2|7138|7135.2|7137.9|7135.1|0
1630064460000|2021-08-27 11:41:00|7137.9|7135.1|7137.9|7135.1|7138|7135.2|7137.9|7135.1|0
1630064470000|2021-08-27 11:41:10|7138|7135.2|7137.9|7135.1|7138.9|7136.1|7137.9|7135.1|76
1630064480000|2021-08-27 11:41:20|7138.4|7135.6|7136.9|7134.1|7138.4|7135.6|7136.9|7134.1|3
1630064500000|2021-08-27 11:41:40|7137.4|7134.6|7136.9|7134.1|7137.9|7135.1|7136.9|7134.1|7
1630064510000|2021-08-27 11:41:50|7137.4|7134.6|7138.4|7135.6|7138.9|7136.1|7137.4|7134.6|4
1630064520000|2021-08-27 11:42:00|7137.9|7135.1|7138.9|7136.1|7138.9|7136.1|7137.9|7135.1|15
1630064530000|2021-08-27 11:42:10|7138.8|7136|7137.9|7135.1|7138.8|7136|7136.9|7134.1|5
1630064540000|2021-08-27 11:42:20|7138|7135.2|7138.4|7135.6|7138.4|7135.6|7138|7135.2|0
1630064550000|2021-08-27 11:42:30|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|0
1630064560000|2021-08-27 11:42:40|7136.9|7134.1|7135.4|7132.6|7136.9|7134.1|7135.4|7132.6|0
1630064580000|2021-08-27 11:43:00|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|0
1630064590000|2021-08-27 11:43:10|7135.4|7132.6|7136.4|7133.6|7136.9|7134.1|7135.4|7132.6|0
1630064600000|2021-08-27 11:43:20|7137.4|7134.6|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|0
1630064620000|2021-08-27 11:43:40|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|1
1630064630000|2021-08-27 11:43:50|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|3
1630064640000|2021-08-27 11:44:00|7138.9|7136.1|7137.4|7134.6|7138.9|7136.1|7137.4|7134.6|33
1630064650000|2021-08-27 11:44:10|7136.8|7134|7136.3|7133.5|7136.8|7134|7136.3|7133.5|0
1630064660000|2021-08-27 11:44:20|7136.4|7133.6|7136.3|7133.5|7136.4|7133.6|7135.9|7133.1|0
1630064670000|2021-08-27 11:44:30|7136.4|7133.6|7138.4|7135.6|7138.8|7136|7136.4|7133.6|19
1630064680000|2021-08-27 11:44:40|7137.9|7135.1|7138.9|7136.1|7138.9|7136.1|7137.9|7135.1|0
1630064700000|2021-08-27 11:45:00|||||||||26
1630064710000|2021-08-27 11:45:10|7137.9|7135.1|7137.4|7134.6|7137.9|7135.1|7137.4|7134.6|13
1630064720000|2021-08-27 11:45:20|7137.9|7135.1|7138.4|7135.6|7138.4|7135.6|7137.9|7135.1|0
1630064730000|2021-08-27 11:45:30|7137.9|7135.1|7135.4|7132.6|7138.4|7135.6|7135.4|7132.6|115
1630064740000|2021-08-27 11:45:40|7134.9|7132.1|7134.4|7131.6|7135.4|7132.6|7133.8|7131|22
1630064750000|2021-08-27 11:45:50|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|0
1630064760000|2021-08-27 11:46:00|7134.4|7131.6|7132.9|7130.1|7134.4|7131.6|7132.9|7130.1|24
1630064770000|2021-08-27 11:46:10|7133.9|7131.1|7133.9|7131.1|7134.9|7132.1|7133.9|7131.1|88
1630064780000|2021-08-27 11:46:20|7133.5|7130.7|7132.9|7130.1|7133.5|7130.7|7132.9|7130.1|2
1630064790000|2021-08-27 11:46:30|||||||||53
1630064800000|2021-08-27 11:46:40|7132.8|7130|7130.9|7128.1|7132.8|7130|7130.9|7128.1|6
1630064810000|2021-08-27 11:46:50|7130|7127.2|7129.9|7127.1|7130|7127.2|7129|7126.2|9
1630064830000|2021-08-27 11:47:10|7130|7127.2|7129.4|7126.6|7130|7127.2|7129.4|7126.6|80
1630064840000|2021-08-27 11:47:20|7129|7126.2|7129.9|7127.1|7129.9|7127.1|7128.9|7126.1|0
1630064850000|2021-08-27 11:47:30|||||||||7
1630064860000|2021-08-27 11:47:40|7130|7127.2|7130.9|7128.1|7130.9|7128.1|7130|7127.2|2
1630064880000|2021-08-27 11:48:00|7129.4|7126.6|7126.9|7124.1|7129.4|7126.6|7125.9|7123.1|8
1630064890000|2021-08-27 11:48:10|7127.4|7124.6|7127.9|7125.1|7128.4|7125.6|7127.4|7124.6|1
1630064900000|2021-08-27 11:48:20|7128.3|7125.5|7126.9|7124.1|7128.3|7125.5|7126.9|7124.1|3
1630064910000|2021-08-27 11:48:30|7126.4|7123.6|7127.4|7124.6|7127.4|7124.6|7126.4|7123.6|1
1630064920000|2021-08-27 11:48:40|7126.9|7124.1|7127.9|7125.1|7127.9|7125.1|7126.9|7124.1|21
1630064930000|2021-08-27 11:48:50|7127.8|7125|7127.8|7125|7127.9|7125.1|7127.3|7124.5|227
1630064940000|2021-08-27 11:49:00|7127.4|7124.6|7127.9|7125.1|7128.9|7126.1|7126.9|7124.1|240
1630064960000|2021-08-27 11:49:20|||||||||2
1630064970000|2021-08-27 11:49:30|7127.8|7125|7129.9|7127.1|7129.9|7127.1|7126.9|7124.1|14
1630064980000|2021-08-27 11:49:40|7130|7127.2|7129|7126.2|7130.4|7127.6|7129|7126.2|12
1630065000000|2021-08-27 11:50:00|||||||||24
1630065010000|2021-08-27 11:50:10|||||||||9
1630065020000|2021-08-27 11:50:20|7128|7125.2|7127.5|7124.7|7128|7125.2|7127|7124.2|22
1630065030000|2021-08-27 11:50:30|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|2
1630065040000|2021-08-27 11:50:40|7127|7124.2|7127.5|7124.7|7127.5|7124.7|7127|7124.2|5
1630065050000|2021-08-27 11:50:50|7127|7124.2|7127|7124.2|7127.5|7124.7|7127|7124.2|0
1630065060000|2021-08-27 11:51:00|7126.9|7124.1|7125|7122.2|7127|7124.2|7124.5|7121.7|82
1630065070000|2021-08-27 11:51:10|7124.5|7121.7|7123.9|7121.1|7124.5|7121.7|7123|7120.2|7
1630065080000|2021-08-27 11:51:20|7124|7121.2|7125.5|7122.7|7125.9|7123.1|7124|7121.2|6
1630065090000|2021-08-27 11:51:30|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.4|7122.6|1
1630065100000|2021-08-27 11:51:40|7126.4|7123.6|7127.4|7124.6|7127.5|7124.7|7126.4|7123.6|102
1630065110000|2021-08-27 11:51:50|7127.5|7124.7|7127.4|7124.6|7127.5|7124.7|7126.5|7123.7|1
1630065120000|2021-08-27 11:52:00|7127.5|7124.7|7128.9|7126.1|7129|7126.2|7127.4|7124.6|10
1630065140000|2021-08-27 11:52:20|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|19
1630065150000|2021-08-27 11:52:30|||||||||2
1630065160000|2021-08-27 11:52:40|7128.9|7126.1|7129|7126.2|7129|7126.2|7128.4|7125.6|25
1630065170000|2021-08-27 11:52:50|||||||||33
1630065180000|2021-08-27 11:53:00|7130|7127.2|7130.4|7127.6|7131.9|7129.1|7130|7127.2|13
1630065190000|2021-08-27 11:53:10|7130.9|7128.1|7131.4|7128.6|7131.4|7128.6|7130.9|7128.1|3
1630065200000|2021-08-27 11:53:20|7131.9|7129.1|7130.9|7128.1|7131.9|7129.1|7130.9|7128.1|2
1630065210000|2021-08-27 11:53:30|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|7130.4|7127.6|4
1630065220000|2021-08-27 11:53:40|7129.9|7127.1|7128.9|7126.1|7130.4|7127.6|7127.9|7125.1|20
1630065230000|2021-08-27 11:53:50|7128.4|7125.6|7128.4|7125.6|7128.9|7126.1|7127.9|7125.1|1
1630065240000|2021-08-27 11:54:00|7128.5|7125.7|7127.9|7125.1|7128.9|7126.1|7127.4|7124.6|8
1630065250000|2021-08-27 11:54:10|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|0
1630065260000|2021-08-27 11:54:20|7128.9|7126.1|7129.9|7127.1|7129.9|7127.1|7128.9|7126.1|4
1630065270000|2021-08-27 11:54:30|7130.4|7127.6|7130.9|7128.1|7131.4|7128.6|7130.4|7127.6|6
1630065280000|2021-08-27 11:54:40|7131|7128.2|7133.4|7130.6|7133.4|7130.6|7131|7128.2|5
1630065290000|2021-08-27 11:54:50|7132.9|7130.1|7133.5|7130.7|7134.4|7131.6|7132.9|7130.1|5
1630065300000|2021-08-27 11:55:00|7132.9|7130.1|7133.5|7130.7|7133.5|7130.7|7132.9|7130.1|1
1630065310000|2021-08-27 11:55:10|7133.9|7131.1|7136.4|7133.6|7136.4|7133.6|7133.9|7131.1|7
1630065320000|2021-08-27 11:55:20|7136.9|7134.1|7137|7134.2|7138|7135.2|7136.9|7134.1|41
1630065330000|2021-08-27 11:55:30|7137.4|7134.6|7136.9|7134.1|7137.5|7134.7|7136.9|7134.1|29
1630065340000|2021-08-27 11:55:40|7137|7134.2|7137.9|7135.1|7138|7135.2|7137|7134.2|5
1630065350000|2021-08-27 11:55:50|7137.5|7134.7|7137|7134.2|7137.5|7134.7|7137|7134.2|2
1630065360000|2021-08-27 11:56:00|7137.4|7134.6|7137.9|7135.1|7137.9|7135.1|7137|7134.2|4
1630065370000|2021-08-27 11:56:10|||||||||1
1630065380000|2021-08-27 11:56:20|7137|7134.2|7135.9|7133.1|7137|7134.2|7135|7132.2|26
1630065390000|2021-08-27 11:56:30|7136.4|7133.6|7135.9|7133.1|7136.5|7133.7|7135.9|7133.1|7
1630065400000|2021-08-27 11:56:40|||||||||5
1630065410000|2021-08-27 11:56:50|7136.4|7133.6|7136.9|7134.1|7136.9|7134.1|7135.9|7133.1|5
1630065420000|2021-08-27 11:57:00|7137.9|7135.1|7136.4|7133.6|7138.4|7135.6|7135.9|7133.1|30
1630065430000|2021-08-27 11:57:10|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.4|7133.6|1
1630065440000|2021-08-27 11:57:20|7137.9|7135.1|7140.9|7138.1|7140.9|7138.1|7137.9|7135.1|22
1630065450000|2021-08-27 11:57:30|7141.9|7139.1|7142.9|7140.1|7142.9|7140.1|7141.9|7139.1|22
1630065470000|2021-08-27 11:57:50|7141.9|7139.1|7138.9|7136.1|7141.9|7139.1|7138.9|7135.5|105
1630065480000|2021-08-27 11:58:00|7139.4|7136.6|7139.4|7136.6|7139.9|7137.1|7138.4|7135.6|58
1630065490000|2021-08-27 11:58:10|7139.9|7137.1|7139.4|7136.6|7139.9|7137.1|7139.4|7136.6|1
1630065500000|2021-08-27 11:58:20|7140|7137.2|7140.4|7137.6|7140.9|7138.1|7140|7137.2|10
1630065510000|2021-08-27 11:58:30|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|10
1630065520000|2021-08-27 11:58:40|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|11
1630065530000|2021-08-27 11:58:50|7140.4|7137.6|7141.4|7138.6|7141.9|7139.1|7140.4|7137.6|15
1630065540000|2021-08-27 11:59:00|7140.9|7138.1|7140.9|7138.1|7141.4|7138.6|7140.9|7138.1|1
1630065560000|2021-08-27 11:59:20|7141.9|7139.1|7141.9|7139.1|7142.4|7139.6|7141.9|7139.1|4
1630065570000|2021-08-27 11:59:30|||||||||5
1630065580000|2021-08-27 11:59:40|7141.4|7138.6|7137.9|7135.1|7141.4|7138.6|7136.9|7134.1|136
1630065590000|2021-08-27 11:59:50|7137|7134.2|7137.9|7135.1|7137.9|7135.1|7137|7134.2|8
1630065600000|2021-08-27 12:00:00|7138.9|7136.1|7139.9|7137.1|7139.9|7137.1|7138.9|7136.1|88
1630065610000|2021-08-27 12:00:10|7140.9|7138.1|7137.9|7135.1|7140.9|7138.1|7137.9|7135.1|19
1630065620000|2021-08-27 12:00:20|7138.4|7135.6|7137.9|7135.1|7139.4|7136.6|7137.9|7135.1|5
1630065630000|2021-08-27 12:00:30|7138.4|7135.6|7139.9|7137.1|7139.9|7137.1|7137.9|7135.1|9
1630065640000|2021-08-27 12:00:40|7139|7136.2|7138.9|7136.1|7139|7136.2|7138.9|7136.1|10
1630065650000|2021-08-27 12:00:50|7137.9|7135.1|7137.4|7134.6|7137.9|7135.1|7136.9|7134.1|22
1630065660000|2021-08-27 12:01:00|7137.9|7135.1|7137.9|7135.1|7138.9|7136.1|7137.9|7135.1|13
1630065670000|2021-08-27 12:01:10|7138.4|7135.6|7140.9|7138.1|7141.9|7139.1|7138.4|7135.6|17
1630065680000|2021-08-27 12:01:20|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|5
1630065690000|2021-08-27 12:01:30|7140.9|7138.1|7142.9|7140.1|7142.9|7140.1|7140.9|7138.1|21
1630065700000|2021-08-27 12:01:40|7141.9|7139.1|7142.4|7139.6|7142.9|7140.1|7141.4|7138.6|21
1630065710000|2021-08-27 12:01:50|7142.9|7140.1|7141.9|7139.1|7142.9|7140.1|7141.4|7138.6|43
1630065720000|2021-08-27 12:02:00|7142.9|7140.1|7143.9|7141.1|7144|7141.2|7142|7139.2|41
1630065730000|2021-08-27 12:02:10|7143.5|7140.7|7144|7141.2|7144|7141.2|7143.4|7140.6|12
1630065750000|2021-08-27 12:02:30|7143.9|7141.1|7146.9|7144.1|7148|7145.2|7143.9|7141.1|260
1630065760000|2021-08-27 12:02:40|7146.4|7143.6|7144.9|7142.1|7146.9|7144.1|7144.9|7142.1|7
1630065770000|2021-08-27 12:02:50|7145.4|7142.6|7143.4|7140.6|7145.4|7142.6|7142.9|7140.1|15
1630065780000|2021-08-27 12:03:00|7143.9|7141.1|7144.4|7141.6|7144.9|7142.1|7143.4|7140.6|19
1630065790000|2021-08-27 12:03:10|7144.9|7142.1|7146|7143.2|7146.9|7144.1|7144.9|7142.1|112
1630065800000|2021-08-27 12:03:20|7145.9|7143.1|7145.4|7142.6|7146.4|7143.6|7145.4|7142.6|5
1630065810000|2021-08-27 12:03:30|7145.9|7143.1|7147.4|7144.6|7148|7145.2|7145.4|7142.6|36
1630065820000|2021-08-27 12:03:40|7147|7144.2|7145.4|7142.6|7147|7144.2|7145.4|7142.6|3
1630065830000|2021-08-27 12:03:50|7145|7142.2|7145.9|7143.1|7146.4|7143.6|7144.4|7141.6|20
1630065840000|2021-08-27 12:04:00|7145.4|7142.6|7145.9|7143.1|7145.9|7143.1|7145|7142.2|11
1630065850000|2021-08-27 12:04:10|7145|7142.2|7145.9|7143.1|7146.9|7144.1|7145|7142.2|26
1630065860000|2021-08-27 12:04:20|7145|7142.2|7144.9|7142.1|7145.4|7142.6|7144|7141.2|21
1630065870000|2021-08-27 12:04:30|7145.9|7143.1|7145.4|7142.6|7145.9|7143.1|7145.4|7142.6|27
1630065880000|2021-08-27 12:04:40|7145.8|7143|7144.9|7142.1|7145.9|7143.1|7144.4|7141.6|5
1630065890000|2021-08-27 12:04:50|7144.5|7141.7|7145.9|7143.1|7146.3|7143.5|7143.9|7141.1|124
1630065900000|2021-08-27 12:05:00|7146.4|7143.6|7145.4|7142.6|7146.4|7143.6|7144.9|7142.1|10
1630065910000|2021-08-27 12:05:10|7144.9|7142.1|7146.4|7143.6|7146.4|7143.6|7144.9|7142.1|2
1630065920000|2021-08-27 12:05:20|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|0
1630065930000|2021-08-27 12:05:30|7146.9|7144.1|7146.9|7144.1|7148.4|7145.6|7146.4|7143.6|62
1630065940000|2021-08-27 12:05:40|7146.4|7143.6|7146.9|7144.1|7146.9|7144.1|7146.4|7143.6|7
1630065950000|2021-08-27 12:05:50|7147|7144.2|7146.9|7144.1|7147|7144.2|7146.9|7144.1|122
1630065960000|2021-08-27 12:06:00|7147|7144.2|7146.4|7143.6|7147|7144.2|7146.4|7143.6|16
1630065970000|2021-08-27 12:06:10|7146.9|7144.1|7144.9|7142.1|7146.9|7144.1|7144.9|7142.1|17
1630065980000|2021-08-27 12:06:20|7144|7141.2|7144.9|7142.1|7145.4|7142.6|7143.9|7141.1|84
1630065990000|2021-08-27 12:06:30|7144.5|7141.7|7143.9|7141.1|7144.9|7142.1|7143.9|7141.1|7
1630066000000|2021-08-27 12:06:40|7144.9|7142.1|7145.9|7143.1|7146.9|7144.1|7144.9|7142.1|42
1630066010000|2021-08-27 12:06:50|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|11
1630066020000|2021-08-27 12:07:00|7146|7143.2|7145.9|7143.1|7146.9|7144.1|7145.9|7143.1|9
1630066030000|2021-08-27 12:07:10|7146|7143.2|7145.5|7142.7|7146.9|7144.1|7145|7142.2|69
1630066040000|2021-08-27 12:07:20|7145.9|7143.1|7145.9|7143.1|7146.4|7143.6|7145.9|7143.1|5
1630066050000|2021-08-27 12:07:30|7146.4|7143.6|7146.9|7144.1|7146.9|7144.1|7146.4|7143.6|12
1630066060000|2021-08-27 12:07:40|7147|7144.2|7146.9|7144.1|7147|7144.2|7146.9|7144.1|45
1630066070000|2021-08-27 12:07:50|7146.4|7143.6|7143.9|7141.1|7146.4|7143.6|7142.9|7140.1|36
1630066080000|2021-08-27 12:08:00|7144.4|7141.6|7144.4|7141.6|7144.9|7142.1|7143.9|7141.1|4
1630066090000|2021-08-27 12:08:10|7143.9|7141.1|7143|7140.2|7143.9|7141.1|7142.9|7140.1|5
1630066100000|2021-08-27 12:08:20|7142.9|7140.1|7142.4|7139.6|7142.9|7140.1|7141.9|7139.1|5
1630066110000|2021-08-27 12:08:30|7142.9|7140.1|7143.9|7141.1|7144.4|7141.6|7142.4|7139.6|12
1630066140000|2021-08-27 12:09:00|7143.8|7141|7142.9|7140.1|7143.8|7141|7142.4|7139.6|12
1630066150000|2021-08-27 12:09:10|7142.5|7139.7|7143.9|7141.1|7143.9|7141.1|7142.5|7139.7|0
1630066160000|2021-08-27 12:09:20|7143.4|7140.6|7145.4|7142.6|7145.4|7142.6|7143.4|7140.6|17
1630066170000|2021-08-27 12:09:30|7144.9|7142.1|7144.9|7142.1|7145.9|7143.1|7144|7141.2|40
1630066180000|2021-08-27 12:09:40|7145|7142.2|7144.9|7142.1|7146.4|7143.6|7144|7141.2|49
1630066190000|2021-08-27 12:09:50|7145.4|7142.6|7144.9|7142.1|7145.9|7143.1|7144.9|7142.1|7
1630066200000|2021-08-27 12:10:00|7145.9|7143.1|7143.9|7141.1|7145.9|7143.1|7143.9|7141.1|34
1630066210000|2021-08-27 12:10:10|7143.4|7140.6|7142.4|7139.6|7143.9|7141.1|7142|7139.2|64
1630066220000|2021-08-27 12:10:20|7141.9|7139.1|7140.9|7138.1|7141.9|7139.1|7140.9|7138.1|5
1630066230000|2021-08-27 12:10:30|7140|7137.2|7140.9|7138.1|7140.9|7138.1|7139.9|7137.1|23
1630066240000|2021-08-27 12:10:40|7141.9|7139.1|7142.4|7139.6|7143.9|7141.1|7141.9|7139.1|18
1630066250000|2021-08-27 12:10:50|7142.8|7140|7142.4|7139.6|7143.4|7140.6|7142.4|7139.6|17
1630066260000|2021-08-27 12:11:00|7142.5|7139.7|7143.4|7140.6|7143.9|7141.1|7142.5|7139.7|3
1630066270000|2021-08-27 12:11:10|7143.9|7141.1|7144.9|7142.1|7145.4|7142.6|7143.9|7141.1|6
1630066280000|2021-08-27 12:11:20|7144.4|7141.6|7143.9|7141.1|7144.4|7141.6|7143.9|7141.1|7
1630066290000|2021-08-27 12:11:30|7144.9|7142.1|7144.9|7142.1|7145.4|7142.6|7144.9|7142.1|5
1630066300000|2021-08-27 12:11:40|||||||||1
1630066310000|2021-08-27 12:11:50|7145.9|7143.1|7144.9|7142.1|7145.9|7143.1|7144.4|7141.6|7
1630066320000|2021-08-27 12:12:00|7145.4|7142.6|7143.9|7141.1|7145.4|7142.6|7143.9|7141.1|7
1630066330000|2021-08-27 12:12:10|7144|7141.2|7144.9|7142.1|7145.4|7142.6|7144|7141.2|4
1630066340000|2021-08-27 12:12:20|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|0
1630066350000|2021-08-27 12:12:30|7145.9|7143.1|7146.4|7143.6|7146.9|7144.1|7145.9|7143.1|14
1630066360000|2021-08-27 12:12:40|7146|7143.2|7145.9|7143.1|7146|7143.2|7145.9|7143.1|1
1630066370000|2021-08-27 12:12:50|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|3
1630066380000|2021-08-27 12:13:00|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.4|7143.6|87
1630066390000|2021-08-27 12:13:10|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|173
1630066400000|2021-08-27 12:13:20|7148|7145.2|7148.4|7145.6|7148.9|7146.1|7147.9|7145.1|18
1630066410000|2021-08-27 12:13:30|7148|7145.2|7146.9|7144.1|7148|7145.2|7146.4|7143.6|30
1630066420000|2021-08-27 12:13:40|7147|7144.2|7147.4|7144.6|7147.9|7145.1|7147|7144.2|35
1630066430000|2021-08-27 12:13:50|7147.9|7145.1|7147.4|7144.6|7147.9|7145.1|7146.4|7143.6|4
1630066440000|2021-08-27 12:14:00|7147.9|7145.1|7146.9|7144.1|7147.9|7145.1|7146.9|7144.1|3
1630066450000|2021-08-27 12:14:10|7146.5|7143.7|7148.4|7145.6|7148.4|7145.6|7146.4|7143.6|17
1630066460000|2021-08-27 12:14:20|7148.9|7146.1|7148.4|7145.6|7148.9|7146.1|7148.4|7145.6|2
1630066470000|2021-08-27 12:14:30|7149.4|7146.6|7151.9|7149.1|7152.4|7149.6|7149.4|7146.6|173
1630066480000|2021-08-27 12:14:40|7151.4|7148.6|7150.9|7148.1|7151.4|7148.6|7150.9|7148.1|6
1630066490000|2021-08-27 12:14:50|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7149.9|7147.1|16
1630066500000|2021-08-27 12:15:00|7150.9|7148.1|7150.9|7148.1|7151.4|7148.6|7150.9|7148.1|9
1630066520000|2021-08-27 12:15:20|7152.9|7150.1|7154.9|7152.1|7155.5|7152.1|7151.9|7149.1|259
1630066530000|2021-08-27 12:15:30|7154.5|7151.7|7156.4|7153.6|7156.9|7154.1|7154.4|7151.6|53
1630066540000|2021-08-27 12:15:40|7156|7153.2|7161|7158.2|7163|7160.2|7155.9|7153.1|555
1630066550000|2021-08-27 12:15:50|7161.5|7158.7|7163|7160.2|7163|7160.2|7161.5|7158.7|30
1630066560000|2021-08-27 12:16:00|7162.6|7159.8|7165|7162.2|7165.9|7163.1|7162.5|7159.7|118
1630066570000|2021-08-27 12:16:10|7165.4|7162.6|7162|7159.2|7165.5|7162.7|7161.5|7158.7|17
1630066580000|2021-08-27 12:16:20|7161.9|7159.1|7163|7160.2|7163|7160.2|7161|7158.2|32
1630066590000|2021-08-27 12:16:30|7163.4|7160.6|7163.5|7160.7|7164|7161.2|7163|7160.2|45
1630066600000|2021-08-27 12:16:40|7163.9|7161.1|7162|7159.2|7164|7161.2|7161.6|7158.8|35
1630066610000|2021-08-27 12:16:50|7161.6|7158.8|7162|7159.2|7162.5|7159.7|7161|7158.2|8
1630066620000|2021-08-27 12:17:00|7162.5|7159.7|7161.5|7158.7|7163|7160.2|7161|7158.2|15
1630066630000|2021-08-27 12:17:10|7161|7158.2|7162|7159.2|7162.5|7159.7|7161|7158.2|42
1630066640000|2021-08-27 12:17:20|7161.9|7159.1|7162|7159.2|7163|7160.2|7161.9|7159.1|2
1630066650000|2021-08-27 12:17:30|7161.5|7158.7|7162.5|7159.7|7163|7160.2|7161.5|7158.7|11
1630066660000|2021-08-27 12:17:40|7162.1|7159.3|7163|7160.2|7163.5|7160.7|7162|7159.2|10
1630066670000|2021-08-27 12:17:50|7162|7159.2|7162|7159.2|7162|7159.2|7162|7159.2|14
1630066680000|2021-08-27 12:18:00|7162.5|7159.7|7162|7159.2|7163.5|7160.7|7162|7159.2|160
1630066690000|2021-08-27 12:18:10|7161.9|7159.1|7160.5|7157.7|7161.9|7159.1|7160|7157.2|49
1630066700000|2021-08-27 12:18:20|7160.6|7157.8|7160.5|7157.7|7161|7158.2|7160|7156.6|105
1630066710000|2021-08-27 12:18:30|7160|7157.2|7160|7157.2|7160|7157.2|7160|7157.2|48
1630066720000|2021-08-27 12:18:40|7158.9|7156.1|7158|7155.2|7159.5|7156.7|7157.5|7154.7|52
1630066730000|2021-08-27 12:18:50|7158.5|7155.7|7157.5|7154.7|7159|7156.2|7157|7154.2|81
1630066740000|2021-08-27 12:19:00|7157|7154.2|7158|7155.2|7158|7155.2|7157|7154.2|74
1630066750000|2021-08-27 12:19:10|7157.9|7155.1|7158|7155.2|7158|7155.2|7156.5|7153.7|26
1630066760000|2021-08-27 12:19:20|7158.4|7155.6|7156|7153.2|7159|7156.2|7156|7153.2|81
1630066770000|2021-08-27 12:19:30|7156.5|7153.7|7155|7152.2|7157|7154.2|7155|7152.2|20
1630066780000|2021-08-27 12:19:40|7154.5|7151.7|7156|7153.2|7156|7153.2|7154|7151.2|38
1630066790000|2021-08-27 12:19:50|7156.5|7153.7|7159|7156.2|7159|7156.2|7156.5|7153.7|55
1630066800000|2021-08-27 12:20:00|7158.1|7155.3|7158.5|7155.7|7158.5|7155.7|7157|7154.2|19
1630066810000|2021-08-27 12:20:10|7158.9|7156.1|7158.5|7155.7|7160|7157.2|7158|7155.2|89
1630066820000|2021-08-27 12:20:20|7159|7156.2|7159.5|7156.7|7159.5|7156.7|7159|7156.2|3
1630066830000|2021-08-27 12:20:30|7159|7156.2|7159.5|7156.7|7159.5|7156.7|7158|7155.2|34
1630066840000|2021-08-27 12:20:40|7159|7156.2|7159|7156.2|7159|7156.2|7159|7156.2|2
1630066850000|2021-08-27 12:20:50|7158.9|7156.1|7159|7156.2|7159|7156.2|7158.9|7156.1|0
1630066860000|2021-08-27 12:21:00|7159.9|7157.1|7158|7155.2|7160|7157.2|7158|7155.2|20
1630066870000|2021-08-27 12:21:10|7158.5|7155.7|7157|7154.2|7158.5|7155.7|7157|7154.2|12
1630066880000|2021-08-27 12:21:20|7157.5|7154.7|7157|7154.2|7158|7155.2|7156.5|7153.7|116
1630066890000|2021-08-27 12:21:30|7157.5|7154.7|7157.5|7154.7|7159|7156.2|7157|7154.2|9
1630066900000|2021-08-27 12:21:40|7157.4|7154.6|7157|7154.2|7157.5|7154.7|7157|7154.2|1
1630066910000|2021-08-27 12:21:50|7157.4|7154.6|7158|7155.2|7158|7155.2|7157|7154.2|20
1630066920000|2021-08-27 12:22:00|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|14
1630066930000|2021-08-27 12:22:10|7157|7154.2|7157|7154.2|7157.5|7154.7|7156.5|7153.7|27
1630066940000|2021-08-27 12:22:20|7156.9|7154.1|7156.5|7153.7|7156.9|7154.1|7156.5|7153.7|3
1630066950000|2021-08-27 12:22:30|7156.9|7154.1|7156|7153.2|7157|7154.2|7156|7153.2|15
1630066960000|2021-08-27 12:22:40|7156.5|7153.7|7156|7153.2|7156.5|7153.7|7156|7153.2|0
1630066970000|2021-08-27 12:22:50|7157|7154.2|7157|7154.2|7157|7154.2|7156.5|7153.7|26
1630066980000|2021-08-27 12:23:00|7156.9|7154.1|7153.5|7150.7|7156.9|7154.1|7153|7146.6|180
1630066990000|2021-08-27 12:23:10|7154|7151.2|7154.4|7151.6|7155|7152.2|7153.5|7150.7|10
1630067000000|2021-08-27 12:23:20|7154|7151.2|7156|7153.2|7156|7153.2|7154|7151.2|28
1630067010000|2021-08-27 12:23:30|7155|7152.2|7155|7152.2|7155|7152.2|7155|7152.2|20
1630067020000|2021-08-27 12:23:40|7155.5|7152.7|7154|7151.2|7155.5|7152.7|7152|7149.2|172
1630067030000|2021-08-27 12:23:50|7153.5|7150.7|7155|7152.2|7155|7152.2|7153.5|7150.7|33
1630067040000|2021-08-27 12:24:00|7154.5|7151.7|7154|7151.2|7155|7152.2|7153.9|7151.1|9
1630067050000|2021-08-27 12:24:10|7154.9|7152.1|7155|7152.2|7156|7153.2|7154.9|7152.1|76
1630067060000|2021-08-27 12:24:20|7155.5|7152.7|7155.4|7152.6|7155.5|7152.7|7155|7152.2|5
1630067070000|2021-08-27 12:24:30|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155|7152.2|3
1630067080000|2021-08-27 12:24:40|7155|7152.2|7155.5|7152.7|7155.9|7153.1|7155|7152.2|8
1630067090000|2021-08-27 12:24:50|7155.4|7152.6|7153.5|7150.7|7155.4|7152.6|7153|7150.2|41
1630067100000|2021-08-27 12:25:00|7153|7150.2|7154.9|7152.1|7155|7152.2|7153|7150.2|5
1630067110000|2021-08-27 12:25:10|7156.1|7146.1|7154.5|7151.7|7156.1|7152.2|7152.5|7146.1|65
1630067120000|2021-08-27 12:25:20|7154|7151.2|7154.5|7151.7|7155|7152.2|7154|7151.2|51
1630067130000|2021-08-27 12:25:30|7155|7152.2|7154.5|7151.7|7155|7152.2|7154|7151.2|31
1630067140000|2021-08-27 12:25:40|7155|7152.2|7155|7152.2|7155|7152.2|7155|7152.2|2
1630067150000|2021-08-27 12:25:50|7155.5|7152.7|7153.5|7150.7|7155.5|7152.7|7153.5|7150.7|43
1630067160000|2021-08-27 12:26:00|7153|7150.2|7153.5|7150.7|7153.5|7150.7|7153|7150.2|4
1630067170000|2021-08-27 12:26:10|7153|7150.2|7153|7150.2|7153|7150.2|7153|7150.2|0
1630067180000|2021-08-27 12:26:20|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153|7150.2|1
1630067190000|2021-08-27 12:26:30|||||||||4
1630067200000|2021-08-27 12:26:40|7153|7150.2|7153.4|7150.6|7153.9|7151.1|7153|7150.2|3
1630067210000|2021-08-27 12:26:50|7153|7150.2|7152.5|7149.7|7153|7150.2|7152|7149.2|4
1630067220000|2021-08-27 12:27:00|7152.9|7150.1|7153|7150.2|7153|7150.2|7150|7147.2|31
1630067230000|2021-08-27 12:27:10|7153.5|7150.7|7154|7151.2|7155|7152.2|7153.5|7150.7|32
1630067240000|2021-08-27 12:27:20|7154.4|7151.6|7154|7151.2|7155|7152.2|7154|7151.2|14
1630067250000|2021-08-27 12:27:30|7154.4|7151.6|7154|7151.2|7155|7152.2|7154|7151.2|25
1630067260000|2021-08-27 12:27:40|7154.4|7151.6|7155|7152.2|7155|7152.2|7154.4|7151.6|2
1630067270000|2021-08-27 12:27:50|7155.9|7153.1|7157|7154.2|7157|7154.2|7155.9|7153.1|7
1630067280000|2021-08-27 12:28:00|7157.5|7154.7|7157|7154.2|7160|7157.2|7157|7154.2|64
1630067290000|2021-08-27 12:28:10|7157.4|7154.6|7157.5|7154.7|7158|7155.2|7157.4|7154.6|9
1630067300000|2021-08-27 12:28:20|7158|7155.2|7158.4|7155.6|7158.4|7155.6|7157.5|7154.7|6
1630067310000|2021-08-27 12:28:30|7160|7157.2|7158.5|7155.7|7160|7157.2|7158.5|7155.7|53
1630067320000|2021-08-27 12:28:40|7158.9|7156.1|7158.5|7155.7|7158.9|7156.1|7158.5|7155.7|4
1630067330000|2021-08-27 12:28:50|||||||||2
1630067340000|2021-08-27 12:29:00|||||||||4
1630067350000|2021-08-27 12:29:10|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|2
1630067360000|2021-08-27 12:29:20|7158.5|7155.7|7158.5|7155.7|7158.9|7156.1|7158.5|7155.7|5
1630067370000|2021-08-27 12:29:30|7157.5|7154.7|7158.5|7155.7|7158.5|7155.7|7157.5|7154.7|63
1630067380000|2021-08-27 12:29:40|7158.4|7155.6|7157.9|7155.1|7158.6|7155.6|7157.5|7154.6|31
1630067390000|2021-08-27 12:29:50|7158|7155.2|7158|7155.2|7158.4|7155.6|7157.9|7155.1|1
1630067400000|2021-08-27 12:30:00|7158.4|7155.6|7159|7156.2|7159|7156.2|7158|7155.2|8
1630067410000|2021-08-27 12:30:10|7159.4|7156.6|7159|7156.2|7159.4|7156.6|7159|7156.2|1
1630067420000|2021-08-27 12:30:20|7159.4|7156.6|7160|7157.2|7160|7157.2|7159|7156.2|2
1630067430000|2021-08-27 12:30:30|7159.9|7157.1|7158.9|7156.1|7159.9|7157.1|7158.4|7155.6|61
1630067440000|2021-08-27 12:30:40|7158.5|7155.7|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|4
1630067450000|2021-08-27 12:30:50|7159|7156.2|7159.9|7157.1|7159.9|7157.1|7159|7156.2|6
1630067460000|2021-08-27 12:31:00|7158.9|7156.1|7158.4|7155.6|7159.4|7156.6|7158.4|7155.6|9
1630067470000|2021-08-27 12:31:10|7158.5|7155.7|7158.4|7155.6|7159.4|7156.6|7158.4|7155.6|6
1630067480000|2021-08-27 12:31:20|7158.5|7155.7|7159.9|7157.1|7159.9|7157.1|7158.5|7155.7|0
1630067490000|2021-08-27 12:31:30|7158.9|7156.1|7158.9|7156.1|7159.9|7157.1|7158.4|7155.6|18
1630067500000|2021-08-27 12:31:40|7159.4|7156.6|7160.4|7157.6|7160.9|7158.1|7159.4|7156.6|15
1630067510000|2021-08-27 12:31:50|7159.9|7157.1|7159.4|7156.6|7159.9|7157.1|7159.4|7156.6|5
1630067520000|2021-08-27 12:32:00|7159|7156.2|7157.9|7155.1|7159|7156.2|7157|7154.2|1
1630067530000|2021-08-27 12:32:10|7157.4|7154.6|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|20
1630067540000|2021-08-27 12:32:20|7157.5|7154.7|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|3
1630067550000|2021-08-27 12:32:30|7157.9|7155.1|7156.4|7153.6|7157.9|7155.1|7156.4|7153.6|17
1630067560000|2021-08-27 12:32:40|7156.5|7153.7|7158.4|7155.6|7158.4|7155.6|7156.5|7153.7|5
1630067570000|2021-08-27 12:32:50|7158.9|7156.1|7160.4|7157.6|7160.9|7158.1|7158.9|7156.1|10
1630067580000|2021-08-27 12:33:00|7160.9|7158.1|7162.9|7160.1|7165.9|7163.1|7160.9|7158.1|126
1630067590000|2021-08-27 12:33:10|7162.4|7159.6|7162.9|7160.1|7162.9|7160.1|7161.9|7159.1|6
1630067600000|2021-08-27 12:33:20|7162.5|7159.7|7162.4|7159.6|7163.4|7160.6|7161.9|7159.1|13
1630067610000|2021-08-27 12:33:30|7161.9|7159.1|7162.9|7160.1|7162.9|7160.1|7161.9|7159.1|15
1630067620000|2021-08-27 12:33:40|7162.4|7159.6|7161.5|7158.7|7162.9|7160.1|7161.5|7158.7|4
1630067630000|2021-08-27 12:33:50|7161.9|7159.1|7161.9|7159.1|7162.4|7159.6|7161.5|7158.7|6
1630067640000|2021-08-27 12:34:00|7161.5|7158.7|7161.9|7159.1|7161.9|7159.1|7160.5|7157.7|8
1630067650000|2021-08-27 12:34:10|7161.4|7158.6|7161.9|7159.1|7161.9|7159.1|7161.4|7158.6|4
1630067660000|2021-08-27 12:34:20|7162.4|7159.6|7161.5|7158.7|7162.4|7159.6|7161.4|7158.6|9
1630067670000|2021-08-27 12:34:30|7161.9|7159.1|7160.9|7158.1|7161.9|7159.1|7160.5|7157.7|80
1630067680000|2021-08-27 12:34:40|7160|7157.2|7158.9|7156.1|7160.4|7157.6|7158.9|7156.1|31
1630067690000|2021-08-27 12:34:50|7159.9|7157.1|7158.9|7156.1|7159.9|7157.1|7158.5|7155.7|14
1630067700000|2021-08-27 12:35:00|7158|7155.2|7157.9|7155.1|7158|7155.2|7156.9|7154.1|8
1630067710000|2021-08-27 12:35:10|7158|7155.2|7158|7155.2|7159|7156.2|7157.9|7155.1|18
1630067720000|2021-08-27 12:35:20|7157.9|7155.1|7158|7155.2|7159.9|7157.1|7157|7154.2|44
1630067730000|2021-08-27 12:35:30|7158.9|7156.1|7160.5|7157.7|7160.9|7158.1|7158.9|7156.1|21
1630067740000|2021-08-27 12:35:40|7160.9|7158.1|7161.5|7158.7|7161.5|7158.7|7160.9|7158.1|2
1630067750000|2021-08-27 12:35:50|7161.4|7158.6|7161.9|7159.1|7161.9|7159.1|7161|7158.2|54
1630067760000|2021-08-27 12:36:00|7160.9|7158.1|7159.4|7156.6|7161.9|7159.1|7159.4|7156.6|66
1630067770000|2021-08-27 12:36:10|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7157.9|7155.1|40
1630067780000|2021-08-27 12:36:20|7160.4|7157.6|7160.9|7158.1|7160.9|7158.1|7160.4|7157.6|1
1630067790000|2021-08-27 12:36:30|7159.9|7157.1|7159.4|7156.6|7159.9|7157.1|7159|7156.2|30
1630067800000|2021-08-27 12:36:40|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|20
1630067810000|2021-08-27 12:36:50|7160.4|7157.6|7158.9|7156.1|7160.4|7157.6|7158.5|7155.7|6
1630067820000|2021-08-27 12:37:00|7159|7156.2|7158.9|7156.1|7159.9|7157.1|7158.5|7155.7|9
1630067830000|2021-08-27 12:37:10|7159.9|7157.1|7162|7159.2|7162.5|7159.7|7159.4|7156.6|34
1630067840000|2021-08-27 12:37:20|7162.4|7159.6|7162.5|7159.7|7162.5|7159.7|7162.4|7159.6|2
1630067850000|2021-08-27 12:37:30|7162.9|7160.1|7162.9|7160.1|7163.9|7161.1|7162.5|7159.7|19
1630067860000|2021-08-27 12:37:40|7162.5|7159.7|7161.5|7158.7|7162.5|7159.7|7161.5|7158.7|1
1630067870000|2021-08-27 12:37:50|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7160.9|7158.1|5
1630067880000|2021-08-27 12:38:00|7161.4|7158.6|7159.9|7157.1|7161.9|7159.1|7159.9|7157.1|7
1630067890000|2021-08-27 12:38:10|7159.5|7156.7|7158|7155.2|7160|7157.2|7158|7155.2|19
1630067900000|2021-08-27 12:38:20|7157.9|7155.1|7157.9|7155.1|7158.5|7155.7|7157.9|7155.1|4
1630067910000|2021-08-27 12:38:30|7158|7155.2|7158.9|7156.1|7158.9|7156.1|7158|7155.2|20
1630067920000|2021-08-27 12:38:40|7159|7156.2|7159.5|7156.7|7159.5|7156.7|7158.5|7155.7|20
1630067930000|2021-08-27 12:38:50|7159.4|7156.6|7160.4|7157.6|7160.9|7158.1|7159.4|7156.6|4
1630067940000|2021-08-27 12:39:00|7160.5|7157.7|7161.5|7158.7|7161.5|7158.7|7160.5|7157.7|4
1630067950000|2021-08-27 12:39:10|7162.4|7159.6|7164|7161.2|7164.9|7162.1|7162.4|7159.6|92
1630067960000|2021-08-27 12:39:20|7164.4|7161.6|7164|7161.2|7164.4|7161.6|7163.9|7161.1|2
1630067970000|2021-08-27 12:39:30|7164.4|7161.6|7164.9|7162.1|7164.9|7162.1|7163.9|7161.1|9
1630067980000|2021-08-27 12:39:40|7165|7162.2|7164.9|7162.1|7165.9|7163.1|7164.9|7162.1|20
1630067990000|2021-08-27 12:39:50|7165|7162.2|7165|7162.2|7166|7163.2|7164.5|7161.7|25
1630068000000|2021-08-27 12:40:00|7164.9|7162.1|7165.4|7162.6|7166|7163.2|7164.9|7162.1|148
1630068010000|2021-08-27 12:40:10|7165.9|7163.1|7166|7163.2|7166.4|7163.6|7165.9|7163.1|13
1630068020000|2021-08-27 12:40:20|7165.9|7163.1|7161.9|7159.1|7165.9|7163.1|7161.9|7159.1|92
1630068030000|2021-08-27 12:40:30|7162.4|7159.6|7162.4|7159.6|7162.9|7160.1|7162.4|7159.6|11
1630068040000|2021-08-27 12:40:40|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|5
1630068050000|2021-08-27 12:40:50|7161.5|7158.7|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|6
1630068060000|2021-08-27 12:41:00|7161|7158.2|7159.9|7157.1|7161|7158.2|7159.4|7156.6|78
1630068070000|2021-08-27 12:41:10|7160.9|7158.1|7160.4|7157.6|7161.4|7158.6|7160.4|7157.6|6
1630068080000|2021-08-27 12:41:20|7160.5|7157.7|7159.4|7156.6|7160.9|7158.1|7159.4|7156.6|3
1630068090000|2021-08-27 12:41:30|7158.9|7156.1|7158.5|7155.7|7159.4|7156.6|7158.4|7155.6|5
1630068100000|2021-08-27 12:41:40|7158.9|7156.1|7161.4|7158.6|7161.4|7158.6|7158.9|7156.1|12
1630068110000|2021-08-27 12:41:50|7162|7159.2|7161.4|7158.6|7162.9|7160.1|7161.4|7158.6|7
1630068120000|2021-08-27 12:42:00|7162.4|7159.6|7162.9|7160.1|7162.9|7160.1|7162.4|7159.6|5
1630068130000|2021-08-27 12:42:10|7163.4|7160.6|7163.9|7161.1|7164.5|7161.7|7163.4|7160.6|10
1630068140000|2021-08-27 12:42:20|7163.5|7160.7|7163.9|7161.1|7163.9|7161.1|7163.5|7160.7|2
1630068150000|2021-08-27 12:42:30|7164|7161.2|7164.5|7161.7|7164.9|7162.1|7164|7161.2|8
1630068160000|2021-08-27 12:42:40|7164.4|7161.6|7163.9|7161.1|7164.4|7161.6|7163.4|7160.6|2
1630068170000|2021-08-27 12:42:50|7163.5|7160.7|7162.9|7160.1|7163.5|7160.7|7162.9|7160.1|0
1630068180000|2021-08-27 12:43:00|7163|7160.2|7161.9|7159.1|7163|7160.2|7161.9|7159.1|3
1630068190000|2021-08-27 12:43:10|7162|7159.2|7163|7160.2|7163.4|7160.6|7162|7159.2|31
1630068200000|2021-08-27 12:43:20|7163.4|7160.6|7162.5|7159.7|7163.4|7160.6|7161.9|7159.1|88
1630068210000|2021-08-27 12:43:30|7162.9|7160.1|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|5
1630068220000|2021-08-27 12:43:40|7163.5|7160.7|7162.4|7159.6|7163.5|7160.7|7162.4|7159.6|17
1630068230000|2021-08-27 12:43:50|7162.5|7159.7|7161.9|7159.1|7163.8|7161|7161.9|7159.1|8
1630068240000|2021-08-27 12:44:00|7162.4|7159.6|7162.9|7160.1|7162.9|7160.1|7162.4|7159.6|2
1630068250000|2021-08-27 12:44:10|7162.5|7159.7|7161.9|7159.1|7162.5|7159.7|7161.9|7159.1|1
1630068260000|2021-08-27 12:44:20|7162|7159.2|7161.9|7159.1|7162.9|7160.1|7161.9|7159.1|11
1630068270000|2021-08-27 12:44:30|7162.4|7159.6|7164|7161.2|7165.5|7162.7|7162.4|7159.6|85
1630068280000|2021-08-27 12:44:40|7163.4|7160.6|7165|7162.2|7165.5|7162.7|7163.4|7160.6|31
1630068290000|2021-08-27 12:44:50|7164|7161.2|7163.5|7160.7|7164|7161.2|7163.5|7160.7|27
1630068300000|2021-08-27 12:45:00|7163|7160.2|7162|7159.2|7163|7160.2|7161|7158.2|17
1630068310000|2021-08-27 12:45:10|7161.9|7159.1|7161.9|7159.1|7162|7159.2|7161.5|7158.7|7
1630068320000|2021-08-27 12:45:20|7161.5|7158.7|7160.9|7158.1|7161.5|7158.7|7160|7157.2|117
1630068330000|2021-08-27 12:45:30|7160.5|7157.7|7159.5|7156.7|7160.5|7157.7|7159.5|7156.7|29
1630068340000|2021-08-27 12:45:40|7159.9|7157.1|7160.5|7157.7|7160.9|7158.1|7159.9|7157.1|13
1630068350000|2021-08-27 12:45:50|7160.9|7158.1|7160.9|7158.1|7161.4|7158.6|7160.5|7157.7|1
1630068360000|2021-08-27 12:46:00|7160.5|7157.7|7160.9|7158.1|7160.9|7158.1|7160.4|7157.6|5
1630068370000|2021-08-27 12:46:10|||||||||2
1630068380000|2021-08-27 12:46:20|7161|7158.2|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|7
1630068390000|2021-08-27 12:46:30|7162|7159.2|7162.5|7159.7|7163|7160.2|7162|7159.2|28
1630068400000|2021-08-27 12:46:40|7162.9|7160.1|7162.5|7159.7|7162.9|7160.1|7162.5|7159.7|6
1630068410000|2021-08-27 12:46:50|7162.9|7160.1|7162|7159.2|7162.9|7160.1|7162|7159.2|55
1630068420000|2021-08-27 12:47:00|7163|7160.2|7162.9|7160.1|7163|7160.2|7162.4|7159.6|17
1630068430000|2021-08-27 12:47:10|7162.5|7159.7|7162|7159.2|7162.5|7159.7|7162|7159.2|2
1630068440000|2021-08-27 12:47:20|7162.5|7159.7|7161|7158.2|7162.5|7159.7|7161|7158.2|4
1630068450000|2021-08-27 12:47:30|7161.4|7158.6|7162.5|7159.7|7162.5|7159.7|7161.4|7158.6|4
1630068460000|2021-08-27 12:47:40|7163|7160.2|7162.9|7160.1|7163|7160.2|7162.5|7159.7|4
1630068470000|2021-08-27 12:47:50|7163|7160.2|7164.9|7162.1|7164.9|7162.1|7162|7159.2|390
1630068480000|2021-08-27 12:48:00|7165|7162.2|7164|7161.2|7165.4|7162.6|7164|7161.2|44
1630068490000|2021-08-27 12:48:10|7163.9|7161.1|7162|7159.2|7163.9|7161.1|7162|7159.2|13
1630068500000|2021-08-27 12:48:20|7162.5|7159.7|7161.5|7158.7|7162.5|7159.7|7161|7158.2|28
1630068510000|2021-08-27 12:48:30|7161|7158.2|7155.9|7153.1|7161|7158.2|7154.9|7152.1|81
1630068520000|2021-08-27 12:48:40|7155.5|7152.7|7154.5|7151.7|7156.5|7153.7|7154|7151.2|121
1630068530000|2021-08-27 12:48:50|7154.9|7152.1|7156.4|7153.6|7156.9|7154.1|7154.9|7152.1|16
1630068540000|2021-08-27 12:49:00|7156.9|7154.1|7157.9|7155.1|7158.4|7155.6|7156.9|7154.1|52
1630068550000|2021-08-27 12:49:10|7158.4|7155.6|7158.5|7155.7|7159.9|7157.1|7157.9|7155.1|46
1630068560000|2021-08-27 12:49:20|7158.4|7155.6|7157.4|7154.6|7158.4|7155.6|7156.9|7154.1|58
1630068570000|2021-08-27 12:49:30|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|5
1630068580000|2021-08-27 12:49:40|7158.4|7155.6|7158.9|7156.1|7159.9|7157.1|7158.4|7155.6|2
1630068590000|2021-08-27 12:49:50|7158.4|7155.6|7158.4|7155.6|7158.9|7156.1|7157.4|7154.6|48
1630068600000|2021-08-27 12:50:00|7158.9|7156.1|7160.4|7157.6|7161.9|7159.1|7158.9|7156.1|30
1630068610000|2021-08-27 12:50:10|7160.9|7158.1|7160.4|7157.6|7160.9|7158.1|7159.9|7157.1|4
1630068620000|2021-08-27 12:50:20|7159.9|7157.1|7160.4|7157.6|7160.4|7157.6|7159.9|7157.1|2
1630068630000|2021-08-27 12:50:30|7159.9|7157.1|7161.9|7159.1|7161.9|7159.1|7159.9|7157.1|29
1630068640000|2021-08-27 12:50:40|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|16
1630068650000|2021-08-27 12:50:50|7161.4|7158.6|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|3
1630068660000|2021-08-27 12:51:00|7161.9|7159.1|7161.9|7159.1|7163.9|7161.1|7161.9|7159.1|12
1630068670000|2021-08-27 12:51:10|7161.4|7158.6|7160.9|7158.1|7161.4|7158.6|7160.9|7158.1|5
1630068680000|2021-08-27 12:51:20|7160.8|7158|7160.4|7157.6|7160.8|7158|7160.4|7157.6|13
1630068690000|2021-08-27 12:51:30|7159.9|7157.1|7161.9|7159.1|7161.9|7159.1|7159.9|7157.1|12
1630068700000|2021-08-27 12:51:40|7161.4|7158.6|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|42
1630068710000|2021-08-27 12:51:50|7160.9|7158.1|7162.4|7159.6|7162.4|7159.6|7160.9|7158.1|5
1630068720000|2021-08-27 12:52:00|7161.9|7159.1|7160.4|7157.6|7162.4|7159.6|7159.9|7157.1|23
1630068730000|2021-08-27 12:52:10|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|0
1630068740000|2021-08-27 12:52:20|7160.4|7157.6|7158.9|7156.1|7160.4|7157.6|7158.9|7156.1|7
1630068750000|2021-08-27 12:52:30|7157.9|7155.1|7158.9|7156.1|7159.9|7157.1|7157.9|7155.1|14
1630068760000|2021-08-27 12:52:40|7159.4|7156.6|7160.4|7157.6|7160.4|7157.6|7159.4|7156.6|3
1630068770000|2021-08-27 12:52:50|7159.9|7157.1|7159.9|7157.1|7160.4|7157.6|7159.9|7157.1|1
1630068780000|2021-08-27 12:53:00|7160.4|7157.6|7159.9|7157.1|7160.4|7157.6|7159.9|7157.1|7
1630068790000|2021-08-27 12:53:10|7159.4|7156.6|7159.9|7157.1|7159.9|7157.1|7159.4|7156.6|38
1630068800000|2021-08-27 12:53:20|7160.4|7157.6|7158.9|7156.1|7160.4|7157.6|7158.9|7156.1|15
1630068810000|2021-08-27 12:53:30|7159.4|7156.6|7161.4|7158.6|7161.4|7158.6|7159.4|7156.6|12
1630068820000|2021-08-27 12:53:40|7160.9|7158.1|7161.4|7158.6|7161.4|7158.6|7160.9|7158.1|1
1630068830000|2021-08-27 12:53:50|7160.9|7158.1|7159.4|7156.6|7161.4|7158.6|7159.4|7156.6|134
1630068840000|2021-08-27 12:54:00|7158.9|7156.1|7160.9|7158.1|7161.4|7158.6|7158.9|7156.1|89
1630068850000|2021-08-27 12:54:10|7161.4|7158.6|7161.9|7159.1|7161.9|7159.1|7161.4|7158.6|25
1630068860000|2021-08-27 12:54:20|7162.4|7159.6|7160.9|7158.1|7162.9|7160.1|7160.9|7158.1|56
1630068870000|2021-08-27 12:54:30|7161.4|7158.6|7160.9|7158.1|7162.9|7160.1|7160.9|7158.1|42
1630068880000|2021-08-27 12:54:40|||||||||30
1630068890000|2021-08-27 12:54:50|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|52
1630068900000|2021-08-27 12:55:00|7158.9|7156.1|7157|7154.2|7159.9|7157.1|7157|7154.2|462
1630068910000|2021-08-27 12:55:10|7157.4|7154.6|7157.9|7155.1|7157.9|7155.1|7155.4|7152.6|45
1630068920000|2021-08-27 12:55:20|7157.4|7154.6|7152.9|7150.1|7157.4|7154.6|7152.9|7150.1|172
1630068930000|2021-08-27 12:55:30|7153.5|7150.7|7153.5|7150.7|7154|7151.2|7153|7150.2|74
1630068940000|2021-08-27 12:55:40|7154|7151.2|7153.9|7151.1|7155|7152.2|7153|7150.2|572
1630068950000|2021-08-27 12:55:50|7153.4|7150.6|7152.9|7150.1|7153.4|7150.6|7152.9|7150.1|11
1630068960000|2021-08-27 12:56:00|7153.4|7150.6|7151.9|7149.1|7153.9|7151.1|7151.9|7149.1|17
1630068970000|2021-08-27 12:56:10|7152.4|7149.6|7154.4|7151.6|7154.4|7151.6|7151.9|7149.1|35
1630068980000|2021-08-27 12:56:20|7154.8|7152|7154.4|7151.6|7154.9|7152.1|7153.9|7151.1|8
1630068990000|2021-08-27 12:56:30|7153.9|7151.1|7153.9|7151.1|7154.9|7152.1|7153.9|7151.1|14
1630069000000|2021-08-27 12:56:40|||||||||8
1630069010000|2021-08-27 12:56:50|7154.9|7152.1|7155.4|7152.6|7155.4|7152.6|7154.9|7152.1|35
1630069020000|2021-08-27 12:57:00|7155.9|7153.1|7156.4|7153.6|7156.9|7154.1|7155.9|7153.1|16
1630069030000|2021-08-27 12:57:10|7155.9|7153.1|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|11
1630069040000|2021-08-27 12:57:20|7157.4|7154.6|7153.9|7151.1|7157.4|7154.6|7151.9|7149.1|92
1630069050000|2021-08-27 12:57:30|7154.4|7151.6|7154.4|7151.6|7154.9|7152.1|7153.9|7151.1|10
1630069060000|2021-08-27 12:57:40|7154.9|7152.1|7153.9|7151.1|7154.9|7152.1|7153.4|7150.6|2
1630069070000|2021-08-27 12:57:50|7154.5|7151.7|7153.9|7151.1|7155.9|7153.1|7153|7150.2|128
1630069080000|2021-08-27 12:58:00|7152.5|7149.7|7152.4|7149.6|7153|7150.2|7151.9|7149.1|16
1630069090000|2021-08-27 12:58:10|7152|7149.2|7152|7149.2|7152.9|7150.1|7151|7148.2|21
1630069100000|2021-08-27 12:58:20|7152.9|7150.1|7153|7150.2|7153.4|7150.6|7152.4|7149.6|43
1630069110000|2021-08-27 12:58:30|7152.9|7150.1|7153|7150.2|7153|7150.2|7152|7149.2|12
1630069120000|2021-08-27 12:58:40|7152.4|7149.6|7153|7150.2|7153|7150.2|7152.4|7149.6|6
1630069130000|2021-08-27 12:58:50|7152.9|7150.1|7152|7149.2|7153|7150.2|7152|7149.2|37
1630069140000|2021-08-27 12:59:00|7152.5|7149.7|7152|7149.2|7153|7150.2|7151.4|7148.6|28
1630069150000|2021-08-27 12:59:10|7152.5|7149.7|7151.5|7148.7|7152.9|7150.1|7151.5|7148.7|23
1630069160000|2021-08-27 12:59:20|7151.4|7148.6|7151|7148.2|7152|7149.2|7151|7148.2|25
1630069170000|2021-08-27 12:59:30|7151.5|7148.7|7152|7149.2|7152|7149.2|7151.4|7148.6|42
1630069180000|2021-08-27 12:59:40|7152.4|7149.6|7151.5|7148.7|7152.4|7149.6|7150|7147.2|26
1630069190000|2021-08-27 12:59:50|7151.9|7149.1|7152|7149.2|7152|7149.2|7151.5|7148.7|10
1630069200000|2021-08-27 13:00:00|7153|7150.2|7156|7153.2|7158.5|7155.7|7152.5|7149.7|175
1630069210000|2021-08-27 13:00:10|7155.5|7152.7|7159|7156.2|7160|7157.2|7155.5|7152.7|60
1630069220000|2021-08-27 13:00:20|7158.5|7155.7|7157|7154.2|7159|7156.2|7157|7154.2|42
1630069230000|2021-08-27 13:00:30|7156|7153.2|7156|7153.2|7156|7153.2|7156|7153.2|23
1630069240000|2021-08-27 13:00:40|7155|7152.2|7150|7147.2|7155.5|7152.7|7150|7147.2|78
1630069250000|2021-08-27 13:00:50|7151|7148.2|7155|7152.2|7155.9|7153.1|7151|7148.2|42
1630069260000|2021-08-27 13:01:00|7155.4|7152.6|7153.4|7150.6|7156.4|7153.6|7153.4|7150.6|32
1630069270000|2021-08-27 13:01:10|7153.5|7150.7|7154.5|7151.7|7155|7152.2|7152.5|7149.7|27
1630069280000|2021-08-27 13:01:20|7154.4|7151.6|7155.9|7153.1|7155.9|7153.1|7154|7151.2|49
1630069290000|2021-08-27 13:01:30|7156.4|7153.6|7155.9|7153.1|7156.9|7154.1|7155.9|7153.1|46
1630069300000|2021-08-27 13:01:40|7156|7153.2|7155.9|7153.1|7157.9|7155.1|7155.9|7153.1|44
1630069310000|2021-08-27 13:01:50|7155|7152.2|7157.4|7154.6|7158|7155.2|7155|7152.2|38
1630069320000|2021-08-27 13:02:00|7157.5|7154.7|7161.9|7159.1|7161.9|7159.1|7157|7154.2|80
1630069330000|2021-08-27 13:02:10|7162.5|7159.7|7167.9|7165.1|7168|7165.2|7162.5|7159.7|588
1630069340000|2021-08-27 13:02:20|7167|7164.2|7166|7163.2|7167|7164.2|7164|7161.2|47
1630069350000|2021-08-27 13:02:30|7166.5|7163.7|7165|7162.2|7167|7164.2|7164.5|7161.7|81
1630069360000|2021-08-27 13:02:40|7164.5|7161.7|7166|7163.2|7167.5|7164.7|7164.5|7161.7|21
1630069370000|2021-08-27 13:02:50|7165.9|7163.1|7164|7161.2|7167|7164.2|7164|7161.2|33
1630069380000|2021-08-27 13:03:00|7163.9|7161.1|7164|7161.2|7165|7162.2|7163|7160.2|71
1630069390000|2021-08-27 13:03:10|7164.5|7161.7|7159.5|7156.7|7164.9|7162.1|7158.4|7155.6|28
1630069400000|2021-08-27 13:03:20|7159.4|7156.6|7159.4|7156.6|7160.9|7158.1|7159|7156.2|23
1630069410000|2021-08-27 13:03:30|7159|7156.2|7157|7154.2|7159|7156.2|7156.5|7153.7|179
1630069420000|2021-08-27 13:03:40|7156|7153.2|7153|7150.2|7157.5|7154.7|7153|7150.2|39
1630069430000|2021-08-27 13:03:50|7153.5|7150.7|7152|7149.2|7153.5|7150.7|7151|7148.2|244
1630069440000|2021-08-27 13:04:00|7152.4|7149.6|7149|7146.2|7152.5|7149.7|7149|7146.2|115
1630069450000|2021-08-27 13:04:10|7148.9|7146.1|7151.5|7148.7|7152|7149.2|7148.9|7146.1|85
1630069460000|2021-08-27 13:04:20|7151.9|7149.1|7154.5|7151.7|7155|7152.2|7151|7148.2|51
1630069470000|2021-08-27 13:04:30|7155|7152.2|7153|7150.2|7156.4|7153.6|7153|7150.2|85
1630069480000|2021-08-27 13:04:40|7152.9|7150.1|7156.9|7154.1|7157.4|7154.6|7152.9|7150.1|103
1630069490000|2021-08-27 13:04:50|7157|7154.2|7155|7152.2|7157.5|7154.7|7155|7152.2|30
1630069500000|2021-08-27 13:05:00|7154.5|7151.7|7154|7151.2|7155|7152.2|7153.5|7150.7|46
1630069510000|2021-08-27 13:05:10|7153.5|7150.7|7153|7150.2|7153.9|7151.1|7151.5|7148.7|27
1630069520000|2021-08-27 13:05:20|7153.9|7151.1|7154.5|7151.7|7154.5|7151.7|7153|7150.2|37
1630069530000|2021-08-27 13:05:30|7154|7151.2|7155|7152.2|7155.5|7152.7|7153|7150.2|23
1630069540000|2021-08-27 13:05:40|7155.5|7152.7|7156.5|7153.7|7156.5|7153.7|7155|7152.2|30
1630069550000|2021-08-27 13:05:50|7156|7153.2|7155.5|7152.7|7157|7154.2|7154|7151.2|33
1630069560000|2021-08-27 13:06:00|7156|7153.2|7157.5|7154.7|7159|7156.2|7156|7153.2|60
1630069570000|2021-08-27 13:06:10|7158|7155.2|7156.5|7153.7|7158|7155.2|7156|7153.2|26
1630069580000|2021-08-27 13:06:20|7156.9|7154.1|7155|7152.2|7157|7154.2|7155|7152.2|27
1630069590000|2021-08-27 13:06:30|7156|7153.2|7154.4|7151.6|7157|7154.2|7154.4|7151.6|53
1630069600000|2021-08-27 13:06:40|7154|7151.2|7149|7146.2|7154|7151.2|7148.9|7146.1|73
1630069610000|2021-08-27 13:06:50|7148.9|7146.1|7143.4|7140.6|7149|7146.2|7141|7138.2|245
1630069620000|2021-08-27 13:07:00|7143|7140.2|7144|7141.2|7146|7143.2|7142.4|7139.6|76
1630069630000|2021-08-27 13:07:10|7143.9|7141.1|7146|7143.2|7146.4|7143.6|7143.5|7140.7|28
1630069640000|2021-08-27 13:07:20|7146.9|7144.1|7146.5|7143.7|7147.4|7144.6|7146|7143.2|32
1630069650000|2021-08-27 13:07:30|7145.4|7142.6|7146.5|7143.7|7147|7144.2|7145|7142.2|18
1630069660000|2021-08-27 13:07:40|7146.4|7143.6|7148.5|7145.7|7149.5|7146.7|7145|7142.2|26
1630069670000|2021-08-27 13:07:50|7148|7145.2|7148.5|7145.7|7149|7146.2|7148|7145.2|2
1630069680000|2021-08-27 13:08:00|7148|7145.2|7148|7145.2|7149.9|7147.1|7147.9|7145.1|480
1630069690000|2021-08-27 13:08:10|7148.5|7145.7|7146.9|7144.1|7148.9|7146.1|7146.5|7143.7|62
1630069700000|2021-08-27 13:08:20|7146|7143.2|7147.5|7144.7|7147.9|7145.1|7145.9|7143.1|10
1630069710000|2021-08-27 13:08:30|7147|7144.2|7149.4|7146.6|7149.9|7147.1|7147|7144.2|103
1630069720000|2021-08-27 13:08:40|7149.5|7146.7|7150.4|7147.6|7150.4|7147.6|7149.4|7146.6|103
1630069730000|2021-08-27 13:08:50|7150.9|7148.1|7149.9|7147.1|7150.9|7148.1|7148.9|7146.1|32
1630069740000|2021-08-27 13:09:00|7149.5|7146.7|7148.9|7146.1|7149.5|7146.7|7148.4|7145.6|15
1630069750000|2021-08-27 13:09:10|7148.5|7145.7|7147.9|7145.1|7148.9|7146.1|7147.4|7144.6|425
1630069760000|2021-08-27 13:09:20|7148.4|7145.6|7148.5|7145.7|7149|7146.2|7147.5|7144.7|421
1630069770000|2021-08-27 13:09:30|7148.9|7146.1|7150.5|7147.7|7150.9|7148.1|7148.9|7146.1|42
1630069780000|2021-08-27 13:09:40|7149.9|7147.1|7150.5|7147.7|7150.9|7148.1|7149.9|7147.1|3
1630069790000|2021-08-27 13:09:50|7150.4|7147.6|7149.4|7146.6|7151.4|7148.6|7148.9|7146.1|12
1630069800000|2021-08-27 13:10:00|7148.9|7146.1|7149.9|7147.1|7150|7147.2|7147.5|7144.7|44
1630069810000|2021-08-27 13:10:10|7150.4|7147.6|7149.4|7146.6|7150.4|7147.6|7149|7146.2|75
1630069820000|2021-08-27 13:10:20|7149.5|7146.7|7144.9|7142.1|7149.5|7146.7|7144|7141.2|25
1630069830000|2021-08-27 13:10:30|7144.5|7141.7|7145.5|7142.7|7145.5|7142.7|7143.9|7141.1|9
1630069840000|2021-08-27 13:10:40|7145.9|7143.1|7147.9|7145.1|7147.9|7145.1|7145.9|7143.1|41
1630069850000|2021-08-27 13:10:50|7148|7145.2|7146.9|7144.1|7148.9|7146.1|7146.9|7144.1|35
1630069860000|2021-08-27 13:11:00|7146.4|7143.6|7142.9|7140.1|7146.4|7143.6|7141.5|7138.7|121
1630069870000|2021-08-27 13:11:10|7142.5|7139.7|7143.5|7140.7|7144|7141.2|7142|7139.2|28
1630069880000|2021-08-27 13:11:20|7143.4|7140.6|7140.5|7137.7|7143.9|7141.1|7140.5|7137.7|24
1630069890000|2021-08-27 13:11:30|7140.9|7138.1|7143.5|7140.7|7143.5|7140.7|7140.9|7138.1|19
1630069900000|2021-08-27 13:11:40|7143|7140.2|7143|7140.2|7143.5|7140.7|7142.5|7139.7|28
1630069910000|2021-08-27 13:11:50|7143.4|7140.6|7144|7141.2|7145|7142.2|7143.4|7140.6|23
1630069920000|2021-08-27 13:12:00|7143.5|7140.7|7143.5|7140.7|7144|7141.2|7143|7140.2|18
1630069930000|2021-08-27 13:12:10|7143.9|7141.1|7142|7139.2|7144.5|7141.7|7141.5|7138.7|62
1630069940000|2021-08-27 13:12:20|7141.5|7138.7|7143|7140.2|7143|7140.2|7141|7138.2|27
1630069950000|2021-08-27 13:12:30|7142.9|7140.1|7145|7142.2|7145.5|7142.7|7142.9|7140.1|270
1630069960000|2021-08-27 13:12:40|7144.9|7142.1|7144|7141.2|7145.9|7143.1|7143.4|7140.6|24
1630069970000|2021-08-27 13:12:50|7143.5|7140.7|7144|7141.2|7144|7141.2|7143|7140.2|25
1630069980000|2021-08-27 13:13:00|7144.5|7141.7|7145.9|7143.1|7146.4|7143.6|7143|7140.2|29
1630069990000|2021-08-27 13:13:10|7146.9|7144.1|7145.5|7142.7|7147|7144.2|7145.5|7142.7|41
1630070000000|2021-08-27 13:13:20|7145|7142.2|7146.9|7144.1|7148|7145.2|7145|7142.2|15
1630070010000|2021-08-27 13:13:30|7147.5|7144.7|7146.4|7143.6|7147.5|7144.7|7145.9|7143.1|35
1630070020000|2021-08-27 13:13:40|7145.5|7142.7|7146.9|7144.1|7146.9|7144.1|7145.5|7142.7|16
1630070030000|2021-08-27 13:13:50|7147|7144.2|7148|7145.2|7148.9|7146.1|7147|7144.2|397
1630070040000|2021-08-27 13:14:00|7148.5|7145.7|7150|7147.2|7150.9|7148.1|7148.5|7145.7|64
1630070050000|2021-08-27 13:14:10|7149|7146.2|7147.9|7145.1|7149|7146.2|7147.5|7144.7|41
1630070060000|2021-08-27 13:14:20|7147.4|7144.6|7149.5|7146.7|7149.9|7147.1|7147|7144.2|50
1630070070000|2021-08-27 13:14:30|7149.4|7146.6|7148.9|7146.1|7149.4|7146.6|7147.9|7145.1|40
1630070080000|2021-08-27 13:14:40|7147.9|7145.1|7148|7145.2|7148.5|7145.7|7147.9|7145.1|12
1630070090000|2021-08-27 13:14:50|7148.5|7145.7|7148.5|7145.7|7148.9|7146.1|7146.9|7144.1|132
1630070100000|2021-08-27 13:15:00|7149.4|7146.6|7148.9|7146.1|7150|7147.2|7147.5|7143.6|104
1630070110000|2021-08-27 13:15:10|7150|7147.2|7148.9|7146.1|7150.5|7147.7|7148.9|7146.1|25
1630070120000|2021-08-27 13:15:20|7148|7145.2|7147|7144.2|7149.9|7147.1|7147|7144.2|62
1630070130000|2021-08-27 13:15:30|7146|7143.2|7145.5|7142.7|7146|7143.2|7144|7141.2|42
1630070140000|2021-08-27 13:15:40|7145.9|7143.1|7144.5|7141.7|7146.5|7143.7|7144|7141.2|32
1630070150000|2021-08-27 13:15:50|7144|7141.2|7144|7141.2|7144.9|7142.1|7143.9|7141.1|5
1630070160000|2021-08-27 13:16:00|7143.9|7141.1|7144.9|7142.1|7144.9|7142.1|7141.9|7139.1|108
1630070170000|2021-08-27 13:16:10|7146|7143.2|7145.9|7143.1|7147|7144.2|7145.5|7142.7|23
1630070180000|2021-08-27 13:16:20|7146|7143.2|7146|7143.2|7146|7143.2|7145.9|7143.1|17
1630070190000|2021-08-27 13:16:30|7145.9|7143.1|7149.5|7146.7|7151|7148.2|7145.9|7143.1|106
1630070200000|2021-08-27 13:16:40|7149|7146.2|7149.9|7147.1|7150|7147.2|7148.5|7145.7|20
1630070210000|2021-08-27 13:16:50|7150|7147.2|7146.9|7144.1|7150|7147.2|7146.9|7144.1|26
1630070220000|2021-08-27 13:17:00|7147|7144.2|7146|7143.2|7148|7145.2|7145.5|7142.7|34
1630070230000|2021-08-27 13:17:10|7145|7142.2|7145|7142.2|7146.5|7143.7|7144|7141.2|231
1630070240000|2021-08-27 13:17:20|7144.5|7141.7|7144|7141.2|7145|7142.2|7144|7141.2|16
1630070250000|2021-08-27 13:17:30|7144.5|7141.7|7145.5|7142.7|7146.4|7143.6|7144.5|7141.7|42
1630070260000|2021-08-27 13:17:40|7146|7143.2|7147.5|7144.7|7148|7145.2|7145|7142.2|48
1630070270000|2021-08-27 13:17:50|7147|7144.2|7147|7144.2|7147.5|7144.7|7147|7144.2|25
1630070280000|2021-08-27 13:18:00|7146|7143.2|7147.5|7144.7|7149|7146.2|7146|7143.2|53
1630070290000|2021-08-27 13:18:10|7148|7145.2|7149|7146.2|7149|7146.2|7148|7145.2|55
1630070300000|2021-08-27 13:18:20|7148.5|7145.7|7148|7145.2|7149|7146.2|7147.5|7144.7|30
1630070310000|2021-08-27 13:18:30|7147.5|7144.7|7149|7146.2|7149.5|7146.7|7147.4|7144.6|48
1630070320000|2021-08-27 13:18:40|7148.9|7146.1|7149.5|7146.7|7150|7147.2|7148.9|7146.1|33
1630070330000|2021-08-27 13:18:50|7149.4|7146.6|7147.5|7144.7|7151|7148.2|7146|7143.2|217
1630070340000|2021-08-27 13:19:00|7148|7145.2|7147.5|7144.7|7148|7145.2|7146|7143.2|151
1630070350000|2021-08-27 13:19:10|7147|7144.2|7145|7142.2|7147|7144.2|7145|7142.2|32
1630070360000|2021-08-27 13:19:20|7145.5|7142.7|7145.5|7142.7|7146|7143.2|7145|7142.2|10
1630070370000|2021-08-27 13:19:30|7146|7143.2|7145|7142.2|7147|7144.2|7144.9|7142.1|30
1630070380000|2021-08-27 13:19:40|7145.5|7142.7|7144.9|7142.1|7146|7143.2|7144.9|7142.1|18
1630070390000|2021-08-27 13:19:50|7145|7142.2|7146|7143.2|7146.9|7144.1|7144|7141.2|40
1630070400000|2021-08-27 13:20:00|7146.5|7143.7|7148|7145.2|7148.9|7146.1|7146.5|7143.7|49
1630070410000|2021-08-27 13:20:10|7148.9|7146.1|7148|7145.2|7149|7146.2|7148|7145.2|98
1630070420000|2021-08-27 13:20:20|7148.5|7145.7|7148|7145.2|7148.5|7145.7|7147.5|7144.7|43
1630070430000|2021-08-27 13:20:30|7147.9|7145.1|7147|7144.2|7148|7145.2|7146|7143.2|158
1630070440000|2021-08-27 13:20:40|7147.5|7144.7|7147|7144.2|7148|7145.2|7146.5|7143.7|32
1630070450000|2021-08-27 13:20:50|7146.5|7143.7|7145.5|7142.7|7146.5|7143.7|7145.5|7142.7|27
1630070460000|2021-08-27 13:21:00|7146|7143.2|7144.5|7141.7|7146|7143.2|7140|7137.2|81
1630070470000|2021-08-27 13:21:10|7144.9|7142.1|7143.9|7141.1|7144.9|7142.1|7143.4|7140.6|9
1630070480000|2021-08-27 13:21:20|7143.5|7140.7|7139|7136.2|7143.9|7141.1|7139|7136.2|42
1630070490000|2021-08-27 13:21:30|7138.5|7135.7|7138.5|7135.7|7139|7136.2|7137.5|7134.7|220
1630070500000|2021-08-27 13:21:40|7138|7135.2|7138.9|7136.1|7139.5|7136.7|7138|7135.2|72
1630070510000|2021-08-27 13:21:50|7139|7136.2|7141.5|7138.7|7142|7139.2|7139|7136.2|46
1630070520000|2021-08-27 13:22:00|7141|7138.2|7143.5|7140.7|7143.9|7141.1|7141|7138.2|21
1630070530000|2021-08-27 13:22:10|7143|7140.2|7146|7143.2|7146|7143.2|7143|7140.2|21
1630070540000|2021-08-27 13:22:20|7147|7144.2|7146.5|7143.7|7147.5|7144.7|7145|7142.2|73
1630070550000|2021-08-27 13:22:30|7147|7144.2|7145.5|7142.7|7147|7144.2|7145|7142.2|11
1630070560000|2021-08-27 13:22:40|7146|7143.2|7144.5|7141.7|7146|7143.2|7144|7141.2|24
1630070570000|2021-08-27 13:22:50|7144.9|7142.1|7144.5|7141.7|7147|7144.2|7144|7141.2|42
1630070580000|2021-08-27 13:23:00|7145|7142.2|7145|7142.2|7146|7143.2|7145|7142.2|21
1630070590000|2021-08-27 13:23:10|7145.5|7142.7|7148|7145.2|7148.5|7145.7|7145.5|7142.7|34
1630070600000|2021-08-27 13:23:20|7147.9|7145.1|7145.5|7142.7|7148|7145.2|7145|7142.2|53
1630070610000|2021-08-27 13:23:30|7146|7143.2|7143.5|7140.7|7146|7143.2|7143.5|7140.7|22
1630070620000|2021-08-27 13:23:40|7143.4|7140.6|7142.5|7139.7|7143.5|7140.7|7142.5|7139.7|18
1630070630000|2021-08-27 13:23:50|7143|7140.2|7142.5|7139.7|7143.5|7140.7|7142.5|7139.7|20
1630070640000|2021-08-27 13:24:00|7142|7139.2|7143.5|7140.7|7143.5|7140.7|7141|7138.2|52
1630070650000|2021-08-27 13:24:10|7144|7141.2|7144|7141.2|7144.5|7141.7|7143.5|7140.7|29
1630070660000|2021-08-27 13:24:20|7143.5|7140.7|7141.5|7138.7|7143.5|7140.7|7141|7138.2|24
1630070670000|2021-08-27 13:24:30|7142|7139.2|7142.9|7140.1|7142.9|7140.1|7142|7139.2|3
1630070680000|2021-08-27 13:24:40|7143|7140.2|7143|7140.2|7143.9|7141.1|7142.5|7139.7|48
1630070690000|2021-08-27 13:24:50|7143.5|7140.7|7143.5|7140.7|7144|7141.2|7143.5|7140.7|5
1630070700000|2021-08-27 13:25:00|7143.4|7140.6|7140.5|7137.7|7143.4|7140.6|7140|7137.2|84
1630070710000|2021-08-27 13:25:10|7141|7138.2|7141|7138.2|7142|7139.2|7140.5|7137.7|28
1630070720000|2021-08-27 13:25:20|7141.5|7138.7|7141.5|7138.7|7143|7140.2|7141.5|7138.7|38
1630070730000|2021-08-27 13:25:30|7142|7139.2|7142|7139.2|7143|7140.2|7141.5|7138.7|62
1630070740000|2021-08-27 13:25:40|7141.9|7139.1|7142|7139.2|7143|7140.2|7141.5|7138.7|49
1630070750000|2021-08-27 13:25:50|7141|7138.2|7139.5|7136.7|7141|7138.2|7139.4|7136.6|44
1630070760000|2021-08-27 13:26:00|7139.9|7137.1|7142.9|7140.1|7142.9|7140.1|7139.9|7137.1|8
1630070770000|2021-08-27 13:26:10|7143|7140.2|7142.5|7139.7|7144|7141.2|7142.5|7139.7|54
1630070780000|2021-08-27 13:26:20|7142.9|7140.1|7141.5|7138.7|7142.9|7140.1|7141|7138.2|20
1630070790000|2021-08-27 13:26:30|7141.4|7138.6|7138.4|7135.6|7141.4|7138.6|7138.4|7135.6|40
1630070800000|2021-08-27 13:26:40|7138|7135.2|7138.9|7136.1|7138.9|7136.1|7137.4|7134.6|8
1630070810000|2021-08-27 13:26:50|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|7139.4|7136.6|3
1630070820000|2021-08-27 13:27:00|7138.9|7136.1|7138.4|7135.6|7139.4|7136.6|7137.9|7135.1|25
1630070830000|2021-08-27 13:27:10|7138.9|7136.1|7138.9|7136.1|7139.9|7137.1|7137.9|7135.1|36
1630070840000|2021-08-27 13:27:20|7139.4|7136.6|7139.9|7137.1|7140.4|7137.6|7139.4|7136.6|15
1630070850000|2021-08-27 13:27:30|7138.9|7136.1|7139.9|7137.1|7139.9|7137.1|7138.4|7135.6|10
1630070860000|2021-08-27 13:27:40|7139.4|7136.6|7138.9|7136.1|7141.9|7139.1|7138.4|7135.6|97
1630070870000|2021-08-27 13:27:50|7139|7136.2|7137.9|7135.1|7140.4|7137.6|7137.9|7135.1|69
1630070880000|2021-08-27 13:28:00|7138.4|7135.6|7132.9|7130.1|7138.4|7135.6|7131.9|7129.1|86
1630070890000|2021-08-27 13:28:10|7133.4|7130.6|7132.9|7130.1|7135.4|7132.6|7132.9|7130.1|34
1630070900000|2021-08-27 13:28:20|7132.4|7129.6|7133.9|7131.1|7133.9|7131.1|7132.4|7129.6|23
1630070910000|2021-08-27 13:28:30|7133.6|7129.6|7133.4|7130.6|7133.9|7131.1|7132.4|7129.6|39
1630070920000|2021-08-27 13:28:40|7133.9|7131.1|7134.9|7132.1|7134.9|7132.1|7133.9|7131.1|74
1630070930000|2021-08-27 13:28:50|7135.4|7132.6|7132.9|7130.1|7135.4|7132.6|7131.9|7129.1|46
1630070940000|2021-08-27 13:29:00|7133|7130.2|7135.4|7132.6|7137|7134.2|7132.9|7130.1|45
1630070950000|2021-08-27 13:29:10|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7133.9|7131.1|360
1630070960000|2021-08-27 13:29:20|7134.4|7131.6|7136.4|7133.6|7136.9|7134.1|7133.4|7130.6|282
1630070970000|2021-08-27 13:29:30|7136.9|7134.1|7137.4|7134.6|7137.4|7134.6|7135.9|7133.1|9
1630070980000|2021-08-27 13:29:40|7136.5|7133.7|7132.9|7130.1|7136.9|7134.1|7132.8|7130|328
1630070990000|2021-08-27 13:29:50|7133.4|7130.6|7131.9|7129.1|7133.8|7131|7129.9|7127.1|32
1630071000000|2021-08-27 13:30:00|7132.3|7129.5|7138.4|7135.6|7139.3|7136.5|7130.4|7127.6|180
1630071010000|2021-08-27 13:30:10|7138.3|7135.5|7137.4|7134.6|7138.9|7136.1|7136.4|7133.6|40
1630071020000|2021-08-27 13:30:20|7137.8|7135|7135.8|7133|7137.9|7135.1|7134.8|7132|15
1630071030000|2021-08-27 13:30:30|7134.9|7132.1|7137.8|7135|7138.3|7135.5|7134.8|7132|26
1630071040000|2021-08-27 13:30:40|7137.9|7135.1|7138.4|7135.6|7139.4|7136.6|7137.9|7135.1|14
1630071050000|2021-08-27 13:30:50|7138.8|7136|7139.9|7137.1|7139.9|7137.1|7138.4|7135.6|17
1630071060000|2021-08-27 13:31:00|7139.4|7136.6|7141.8|7139|7142.8|7140|7137.9|7135.1|24
1630071070000|2021-08-27 13:31:10|7142.3|7139.5|7145.4|7142.6|7146.9|7144.1|7142.3|7139.5|142
1630071080000|2021-08-27 13:31:20|7144.9|7142.1|7145.4|7142.6|7146.4|7143.6|7144.9|7142.1|24
1630071090000|2021-08-27 13:31:30|7145.9|7143.1|7145.4|7142.6|7146.9|7144.1|7145.4|7142.6|148
1630071100000|2021-08-27 13:31:40|7144.9|7142.1|7144.9|7142.1|7145.9|7143.1|7143.9|7141.1|48
1630071110000|2021-08-27 13:31:50|7143.9|7141.1|7142.9|7140.1|7144.9|7142.1|7142.9|7140.1|25
1630071120000|2021-08-27 13:32:00|7143.4|7140.6|7142.4|7139.6|7143.4|7140.6|7139.8|7137|34
1630071130000|2021-08-27 13:32:10|7142.3|7139.5|7142.8|7140|7143.8|7141|7142.3|7139.5|14
1630071140000|2021-08-27 13:32:20|7143.3|7140.5|7141.9|7139.1|7144.3|7141.5|7140.8|7138|33
1630071150000|2021-08-27 13:32:30|7142.3|7139.5|7140.4|7137.6|7143.8|7141|7139.8|7137|24
1630071160000|2021-08-27 13:32:40|7140.8|7138|7138.9|7136.1|7141.8|7139|7138.8|7136|23
1630071170000|2021-08-27 13:32:50|7139.8|7137|7140.8|7138|7140.8|7138|7138.8|7136|27
1630071180000|2021-08-27 13:33:00|7140.4|7137.6|7138.8|7136|7140.4|7137.6|7137.3|7134.5|18
1630071190000|2021-08-27 13:33:10|7138.4|7135.6|7137.8|7135|7138.8|7136|7137.3|7134.5|31
1630071200000|2021-08-27 13:33:20|7136.9|7134.1|7140.4|7137.6|7140.8|7138|7136.8|7134|120
1630071210000|2021-08-27 13:33:30|7140.8|7138|7137.3|7134.5|7141.4|7138.6|7136.4|7133.6|161
1630071220000|2021-08-27 13:33:40|7136.9|7134.1|7136.3|7133.5|7137.3|7134.5|7132.4|7129.6|203
1630071230000|2021-08-27 13:33:50|7136.8|7134|7137.8|7135|7138.3|7135.5|7136.4|7133.6|11
1630071240000|2021-08-27 13:34:00|7138.3|7135.5|7137.3|7134.5|7138.3|7135.5|7135.8|7133|59
1630071250000|2021-08-27 13:34:10|7136.9|7134.1|7131.3|7128.5|7137.8|7135|7130.8|7128|39
1630071260000|2021-08-27 13:34:20|7131.8|7129|7133.9|7131.1|7133.9|7131.1|7131.8|7129|26
1630071270000|2021-08-27 13:34:30|7133.4|7130.6|7134.8|7132|7135.3|7132.5|7133.3|7130.5|70
1630071280000|2021-08-27 13:34:40|7134.3|7131.5|7135.8|7133|7136.8|7134|7133.9|7131.1|9
1630071290000|2021-08-27 13:34:50|7135.4|7132.6|7130.4|7127.6|7135.4|7132.6|7129.9|7127.1|56
1630071300000|2021-08-27 13:35:00|7130.8|7128|7134.3|7131.5|7135.3|7132.5|7130.8|7128|31
1630071310000|2021-08-27 13:35:10|7134.8|7132|7135.9|7133.1|7135.9|7133.1|7134.8|7132|123
1630071320000|2021-08-27 13:35:20|7136.4|7133.6|7134.9|7132.1|7136.4|7133.6|7133.9|7131.1|18
1630071330000|2021-08-27 13:35:30|7135.3|7132.5|7136.3|7133.5|7136.9|7134.1|7134.4|7131.6|17
1630071340000|2021-08-27 13:35:40|7135.9|7133.1|7132.4|7129.6|7135.9|7133.1|7132.4|7129.6|26
1630071350000|2021-08-27 13:35:50|7132.3|7129.5|7132.4|7129.6|7132.9|7130.1|7131.8|7129|48
1630071360000|2021-08-27 13:36:00|7131.9|7129.1|7134.8|7132|7136.8|7134|7131.9|7129.1|87
1630071370000|2021-08-27 13:36:10|7133.9|7131.1|7132.8|7130|7134.8|7132|7132.4|7129.6|36
1630071380000|2021-08-27 13:36:20|7132.4|7129.6|7133.8|7131|7134.8|7132|7132.4|7129.6|36
1630071390000|2021-08-27 13:36:30|7134.3|7131.5|7137.8|7135|7137.8|7135|7134.3|7131.5|9
1630071400000|2021-08-27 13:36:40|7136.9|7134.1|7137.9|7135.1|7138.9|7136.1|7136.9|7134.1|28
1630071410000|2021-08-27 13:36:50|7138.4|7135.6|7135.4|7132.6|7138.4|7135.6|7135.4|7132.6|45
1630071420000|2021-08-27 13:37:00|7136.3|7133.5|7139.8|7137|7139.8|7137|7136.3|7133.5|113
1630071430000|2021-08-27 13:37:10|7140.3|7137.5|7138.8|7136|7140.3|7137.5|7137.3|7134.5|7
1630071440000|2021-08-27 13:37:20|7138.9|7136.1|7140.8|7138|7140.8|7138|7138.8|7136|5
1630071450000|2021-08-27 13:37:30|7140.4|7137.6|7139.4|7136.6|7140.8|7138|7139.4|7136.6|9
1630071460000|2021-08-27 13:37:40|7139.3|7136.5|7138.4|7135.6|7139.4|7136.6|7138.4|7135.6|16
1630071470000|2021-08-27 13:37:50|7138.3|7135.5|7137.8|7135|7138.4|7135.6|7137.3|7134.5|3
1630071480000|2021-08-27 13:38:00|7138.3|7135.5|7138.8|7136|7139.3|7136.5|7138.3|7135.5|32
1630071490000|2021-08-27 13:38:10|7139.3|7136.5|7143.8|7141|7143.8|7141|7139.3|7136.5|35
1630071500000|2021-08-27 13:38:20|7144.3|7141.5|7144.8|7142|7145.4|7142.6|7143.4|7140.6|39
1630071510000|2021-08-27 13:38:30|7144.9|7142.1|7143.8|7141|7145.9|7143.1|7143.3|7140.5|34
1630071520000|2021-08-27 13:38:40|7143.9|7141.1|7144.4|7141.6|7144.8|7142|7143.4|7140.6|43
1630071530000|2021-08-27 13:38:50|7144.9|7142.1|7144.8|7142|7145.8|7143|7144.8|7142|32
1630071540000|2021-08-27 13:39:00|7144.3|7141.5|7146.8|7144|7146.8|7144|7144.3|7141.5|109
1630071550000|2021-08-27 13:39:10|7146.3|7143.5|7145.3|7142.5|7146.8|7144|7143.8|7141|89
1630071560000|2021-08-27 13:39:20|7145.8|7143|7144.3|7141.5|7146.3|7143.5|7143.8|7141|48
1630071570000|2021-08-27 13:39:30|7144.8|7142|7145.3|7142.5|7145.8|7143|7143.8|7141|19
1630071580000|2021-08-27 13:39:40|7144.8|7142|7144.8|7142|7145.8|7143|7144.3|7141.5|45
1630071590000|2021-08-27 13:39:50|7144.3|7141.5|7144.8|7142|7145.8|7143|7143.8|7141|8
1630071600000|2021-08-27 13:40:00|7145.3|7142.5|7144.3|7141.5|7145.3|7142.5|7143.8|7141|25
1630071610000|2021-08-27 13:40:10|7144.7|7141.9|7141.8|7139|7145.3|7142.5|7141.8|7139|76
1630071620000|2021-08-27 13:40:20|7142.7|7139.9|7144.3|7141.5|7144.3|7141.5|7142.3|7139.5|9
1630071630000|2021-08-27 13:40:30|7143.8|7141|7149.8|7147|7149.8|7147|7143.8|7141|41
1630071640000|2021-08-27 13:40:40|7148.8|7146|7150.8|7148|7151.8|7149|7148.8|7146|21
1630071650000|2021-08-27 13:40:50|7149.8|7147|7150.8|7148|7150.8|7148|7148.9|7146.1|22
1630071660000|2021-08-27 13:41:00|7149.9|7147.1|7148.8|7146|7149.9|7147.1|7148.8|7146|27
1630071670000|2021-08-27 13:41:10|7147.9|7145.1|7147.8|7145|7148.8|7146|7146.8|7144|8
1630071680000|2021-08-27 13:41:20|7147.3|7144.5|7145.3|7142.5|7147.3|7144.5|7144.3|7141.5|11
1630071690000|2021-08-27 13:41:30|7144.8|7142|7142.8|7140|7144.8|7142|7139.8|7137|71
1630071700000|2021-08-27 13:41:40|7143.3|7140.5|7143.3|7140.5|7143.8|7141|7143.3|7140.5|49
1630071710000|2021-08-27 13:41:50|7142.9|7140.1|7141.8|7139|7142.9|7140.1|7141.3|7138.5|20
1630071720000|2021-08-27 13:42:00|7141.3|7138.5|7139.3|7136.5|7141.3|7138.5|7138.8|7136|29
1630071730000|2021-08-27 13:42:10|7139.8|7137|7141.8|7139|7141.8|7139|7139.3|7136.5|30
1630071740000|2021-08-27 13:42:20|7141.3|7138.5|7141.8|7139|7142.3|7139.5|7140.8|7138|38
1630071750000|2021-08-27 13:42:30|7142.3|7139.5|7142.3|7139.5|7143.3|7140.5|7140.8|7138|26
1630071760000|2021-08-27 13:42:40|7142.8|7140|7140.3|7137.5|7143.3|7140.5|7140.3|7137.5|26
1630071770000|2021-08-27 13:42:50|7140.8|7138|7141.3|7138.5|7141.3|7138.5|7139.8|7137|3
1630071780000|2021-08-27 13:43:00|7141.8|7139|7142.3|7139.5|7143.8|7141|7141.8|7139|25
1630071790000|2021-08-27 13:43:10|7141.8|7139|7143.3|7140.5|7143.8|7141|7141.8|7139|6
1630071800000|2021-08-27 13:43:20|7142.8|7140|7142.8|7140|7143.8|7141|7141.3|7138.5|220
1630071810000|2021-08-27 13:43:30|7142.3|7139.5|7143.8|7141|7143.8|7141|7142.3|7139.5|24
1630071820000|2021-08-27 13:43:40|7142.8|7140|7141.8|7139|7142.8|7140|7141.8|7139|7
1630071830000|2021-08-27 13:43:50|7141.9|7139.1|7141.3|7138.5|7142.3|7139.5|7140.3|7137.5|4
1630071840000|2021-08-27 13:44:00|7140.9|7138.1|7141.8|7139|7142.3|7139.5|7140.3|7137.5|53
1630071850000|2021-08-27 13:44:10|7142.3|7139.5|7143.8|7141|7143.8|7141|7141.8|7139|47
1630071860000|2021-08-27 13:44:20|7143.3|7140.5|7142.8|7140|7143.8|7141|7142.8|7140|9
1630071870000|2021-08-27 13:44:30|7143.3|7140.5|7143.8|7141|7143.8|7141|7142.3|7139.5|44
1630071880000|2021-08-27 13:44:40|7144.3|7141.5|7146.3|7143.5|7146.8|7144|7143.8|7141|233
1630071890000|2021-08-27 13:44:50|7145.8|7143|7142.8|7140|7146.8|7144|7142.8|7140|78
1630071900000|2021-08-27 13:45:00|7142.9|7140.1|7146.8|7144|7146.8|7144|7142.9|7140.1|68
1630071910000|2021-08-27 13:45:10|7147.3|7144.5|7151.8|7149|7152.3|7149.5|7147.3|7144.5|81
1630071920000|2021-08-27 13:45:20|7152.8|7150|7153.8|7151|7155.8|7153|7152.8|7150|68
1630071930000|2021-08-27 13:45:30|7152.8|7150|7156.8|7154|7157.8|7155|7152.8|7150|121
1630071940000|2021-08-27 13:45:40|7156.3|7153.5|7153.3|7150.5|7156.3|7153.5|7152.8|7150|63
1630071950000|2021-08-27 13:45:50|7152.8|7150|7150.8|7148|7152.8|7150|7150.8|7148|66
1630071960000|2021-08-27 13:46:00|7151.3|7148.5|7152.3|7149.5|7152.8|7150|7150.8|7148|47
1630071970000|2021-08-27 13:46:10|7151.8|7149|7150.8|7148|7152.3|7149.5|7150.3|7147.5|31
1630071980000|2021-08-27 13:46:20|7150.3|7147.5|7150.8|7148|7151.8|7149|7150.3|7147.5|39
1630071990000|2021-08-27 13:46:30|7151.3|7148.5|7149.8|7147|7151.8|7149|7149.3|7146.5|26
1630072000000|2021-08-27 13:46:40|7149.3|7146.5|7149.8|7147|7150.3|7147.5|7148.8|7146|50
1630072010000|2021-08-27 13:46:50|7148.8|7146|7151.3|7148.5|7151.3|7148.5|7148.8|7146|132
1630072020000|2021-08-27 13:47:00|7150.8|7148|7154.3|7151.5|7155.8|7153|7150.8|7148|32
1630072030000|2021-08-27 13:47:10|7154.8|7152|7153.3|7150.5|7155.3|7152.5|7152.8|7150|96
1630072040000|2021-08-27 13:47:20|7153.8|7151|7153.8|7151|7154.3|7151.5|7152.8|7150|17
1630072050000|2021-08-27 13:47:30|7153.9|7151.1|7152.9|7150.1|7153.9|7151.1|7152.9|7150.1|29
1630072060000|2021-08-27 13:47:40|7152.8|7150|7152.3|7149.5|7152.8|7150|7151.3|7148.5|51
1630072070000|2021-08-27 13:47:50|7151.9|7149.1|7150.9|7148.1|7151.9|7149.1|7150.9|7148.1|24
1630072080000|2021-08-27 13:48:00|7150.4|7147.6|7152.9|7150.1|7152.9|7150.1|7150.3|7147.5|39
1630072090000|2021-08-27 13:48:10|7153.3|7150.5|7154.4|7151.6|7155.9|7153.1|7152.9|7150.1|21
1630072100000|2021-08-27 13:48:20|7154.9|7152.1|7156.4|7153.6|7156.4|7153.6|7154.4|7151.6|21
1630072110000|2021-08-27 13:48:30|7156.3|7153.5|7154.3|7151.5|7156.3|7153.5|7152.9|7150.1|80
1630072120000|2021-08-27 13:48:40|7154.8|7152|7152.9|7150.1|7154.8|7152|7152.3|7149.5|34
1630072130000|2021-08-27 13:48:50|7153.3|7150.5|7154.9|7152.1|7155.3|7152.5|7152.9|7150.1|52
1630072140000|2021-08-27 13:49:00|7155.9|7153.1|7156.9|7154.1|7157.8|7155|7155.3|7152.5|54
1630072150000|2021-08-27 13:49:10|7156.4|7153.6|7156.9|7154.1|7157.8|7155|7155.4|7152.6|24
1630072160000|2021-08-27 13:49:20|7156.8|7154|7155.9|7153.1|7156.9|7154.1|7155.9|7153.1|10
1630072170000|2021-08-27 13:49:30|7154.9|7152.1|7153.9|7151.1|7154.9|7152.1|7152.4|7149.6|37
1630072180000|2021-08-27 13:49:40|7153.8|7151|7153.9|7151.1|7154.3|7151.5|7152.9|7150.1|24
1630072190000|2021-08-27 13:49:50|7154.3|7151.5|7150.8|7148|7154.4|7151.6|7150.3|7147.5|7
1630072200000|2021-08-27 13:50:00|7150.3|7147.5|7146.9|7144.1|7152.9|7150.1|7145.4|7142.6|96
1630072210000|2021-08-27 13:50:10|7147.4|7144.6|7149.9|7147.1|7150|7147.1|7146.8|7144|332
1630072220000|2021-08-27 13:50:20|7151|7147|7153.3|7150.5|7154.8|7152|7150.3|7147|2
1630072230000|2021-08-27 13:50:30|7154|7150|7152.9|7150.1|7154.9|7152.1|7152.9|7150|13
1630072240000|2021-08-27 13:50:40|7153.8|7151|7151.9|7149.1|7153.8|7151|7151.3|7148|6
1630072250000|2021-08-27 13:50:50|7152.9|7150.1|7152.9|7150.1|7154.4|7151.1|7151.9|7149.1|0
1630072260000|2021-08-27 13:51:00|7153.4|7150.6|7153.9|7151.1|7156|7152.6|7153.4|7150.4|10
1630072270000|2021-08-27 13:51:10|7154.4|7151.6|7154.9|7152.1|7156.4|7153|7154.4|7151.6|14
1630072280000|2021-08-27 13:51:20|7154.4|7151.6|7154.9|7152.1|7154.9|7152.1|7154.4|7151.6|7
1630072290000|2021-08-27 13:51:30|7155.4|7152.6|7158.3|7155.5|7158.4|7155.6|7155.4|7152.6|6
1630072300000|2021-08-27 13:51:40|7157.8|7155|7156.9|7154.1|7158.4|7155.1|7156.8|7154|29
1630072310000|2021-08-27 13:51:50|7157.4|7154.6|7157.3|7154.5|7158.4|7155.1|7156.9|7153.5|1
1630072320000|2021-08-27 13:52:00|7157.4|7154.6|7157.9|7155.1|7159|7156.1|7157.4|7154.5|1
1630072330000|2021-08-27 13:52:10|7158.4|7155.6|7156.9|7154.1|7158.4|7155.6|7156.9|7154.1|6
1630072340000|2021-08-27 13:52:20|7157.9|7155.1|7156.9|7154.1|7157.9|7155.1|7156.9|7154.1|3
1630072350000|2021-08-27 13:52:30|7157.4|7154.6|7157.3|7154.5|7158.4|7154.6|7155.9|7153.1|15
1630072360000|2021-08-27 13:52:40|7157.9|7155.1|7157.8|7155|7157.9|7155.1|7157.3|7154.5|6
1630072370000|2021-08-27 13:52:50|7157.9|7155.1|7157.4|7154.6|7159.9|7157.1|7157.4|7154.6|9
1630072380000|2021-08-27 13:53:00|7158.3|7155.5|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|1
1630072390000|2021-08-27 13:53:10|7159.8|7157|7160.9|7158.1|7160.9|7158.1|7159.8|7157|14
1630072400000|2021-08-27 13:53:20|7159.4|7156.6|7160.9|7158.1|7160.9|7158.1|7159.4|7156.5|0
1630072410000|2021-08-27 13:53:30|7160.3|7157.5|7155.8|7153|7160.4|7157.5|7155.8|7153|212
1630072420000|2021-08-27 13:53:40|7156.4|7153.6|7156.2|7153.4|7156.9|7154.1|7155.8|7153|170
1630072430000|2021-08-27 13:53:50|7156.7|7153.9|7156.7|7153.9|7157.8|7155|7156.2|7153.4|1
1630072440000|2021-08-27 13:54:00|7155.8|7153|7155.2|7152.4|7155.8|7153|7153.9|7151.1|0
1630072450000|2021-08-27 13:54:10|7155.3|7152.5|7155.7|7152.9|7156.3|7153.5|7154.8|7152|13
1630072460000|2021-08-27 13:54:20|7155.2|7152.4|7154.7|7151.9|7156.8|7154|7154.7|7151.9|0
1630072470000|2021-08-27 13:54:30|7154.3|7151.5|7153.7|7150.9|7154.3|7151.5|7152.8|7150|9
1630072480000|2021-08-27 13:54:40|7153.8|7151|7154.7|7151.9|7155.8|7153|7153.7|7150.9|1
1630072490000|2021-08-27 13:54:50|7153.7|7150.9|7153.8|7151|7153.8|7151|7153.2|7150.4|0
1630072500000|2021-08-27 13:55:00|7154.3|7151.5|7153.7|7150.9|7154.8|7152|7152.8|7150|0
1630072510000|2021-08-27 13:55:10|7153.8|7151|7154.8|7152|7155.8|7153|7153.8|7151|12
1630072520000|2021-08-27 13:55:20|7154.7|7151.9|7152.3|7149.5|7154.8|7152|7152.3|7149.5|8
1630072530000|2021-08-27 13:55:30|7151.8|7149|7139.8|7137|7151.8|7149|7139.2|7136.4|31
1630072540000|2021-08-27 13:55:40|7140.7|7137.9|7143.2|7140.4|7143.9|7140.5|7140.2|7137.4|2
1630072550000|2021-08-27 13:55:50|7143.7|7140.9|7145.2|7142.4|7145.2|7142.4|7143.7|7140.9|20
1630072560000|2021-08-27 13:56:00|7145.7|7142.9|7148.2|7145.4|7148.7|7145.9|7145.7|7142.9|5
1630072570000|2021-08-27 13:56:10|7148.3|7145.5|7146.8|7144|7149.2|7146.4|7146.7|7143.3|2
1630072580000|2021-08-27 13:56:20|7147.4|7143.4|7148.2|7145.4|7148.8|7146|7147.4|7143.4|5
1630072590000|2021-08-27 13:56:30|7148.3|7145.5|7149.7|7146.9|7149.7|7146.9|7147.2|7144.4|18
1630072600000|2021-08-27 13:56:40|7148.3|7145.5|7148.8|7146|7148.8|7146|7147.2|7144.4|0
1630072610000|2021-08-27 13:56:50|7148.7|7145.9|7148.2|7145.4|7149.9|7146.5|7148.2|7145.4|259
1630072620000|2021-08-27 13:57:00|7147.8|7145|7149.8|7147|7150.2|7147.4|7147.8|7145|1
1630072630000|2021-08-27 13:57:10|7150.3|7147.5|7149.2|7146.4|7150.9|7147.5|7149.2|7146.4|10
1630072640000|2021-08-27 13:57:20|7149.3|7146.5|7151.3|7148.5|7151.3|7148.5|7148.8|7146|0
1630072650000|2021-08-27 13:57:30|7151.8|7149|7151.8|7149|7151.8|7149|7150.2|7146.9|1
1630072660000|2021-08-27 13:57:40|7152.3|7149.5|7152.3|7149.5|7153.2|7150.4|7151.8|7149|17
1630072670000|2021-08-27 13:57:50|7152.7|7149.9|7152.2|7149.4|7152.8|7150|7149.8|7147|27
1630072680000|2021-08-27 13:58:00|7151.8|7149|7151.8|7149|7152.9|7149.5|7151.8|7148.9|0
1630072690000|2021-08-27 13:58:10|7150.8|7148|7152.3|7149.5|7152.3|7149.5|7150.8|7147.4|1
1630072700000|2021-08-27 13:58:20|7151.8|7149|7152.2|7149.4|7152.9|7150|7151.8|7148.4|8
1630072710000|2021-08-27 13:58:30|7152.3|7149.5|7151.2|7148.4|7152.3|7149.5|7149.8|7146.9|23
1630072720000|2021-08-27 13:58:40|7150.7|7147.9|7150.8|7148|7150.8|7148|7149.8|7147|12
1630072730000|2021-08-27 13:58:50|7149.8|7147|7147.8|7145|7149.8|7147|7147.8|7145|6
1630072740000|2021-08-27 13:59:00|7148.3|7145.5|7150.2|7147.4|7150.4|7147.4|7148.3|7145.5|0
1630072750000|2021-08-27 13:59:10|7149.7|7146.9|7147.8|7145|7149.7|7146.9|7147.7|7144.9|1
1630072760000|2021-08-27 13:59:20|||||||||11
1630072770000|2021-08-27 13:59:30|7148.3|7145.5|7149.3|7146.5|7149.9|7146.5|7148.3|7145.5|4
1630072780000|2021-08-27 13:59:40|7148.8|7146|7147.3|7144.5|7148.8|7146|7147.3|7143.9|0
1630072790000|2021-08-27 13:59:50|7147.8|7145|7148.8|7146|7148.8|7146|7147.8|7145|15
1630072800000|2021-08-27 14:00:00|7148.3|7145.5|7139.2|7136.4|7148.9|7145.5|7138.3|7135.4|22
1630072810000|2021-08-27 14:00:10|7139.9|7135.9|7139.8|7137|7141.9|7139|7139.3|7135.9|7
1630072820000|2021-08-27 14:00:20|7140.2|7137.4|7145.2|7142.4|7145.2|7142.4|7140.2|7137.4|4
1630072830000|2021-08-27 14:00:30|7145.3|7142.5|7147.7|7144.9|7147.7|7144.9|7145.3|7142.5|6
1630072840000|2021-08-27 14:00:40|7148.3|7144.3|7149.2|7146.4|7149.3|7146.5|7145.8|7143|10
1630072850000|2021-08-27 14:00:50|7149.7|7146.9|7152.3|7149.5|7154.3|7151.5|7149.7|7146.3|6
1630072860000|2021-08-27 14:01:00|7153.3|7149.3|7157.4|7153.4|7157.4|7153.9|7152.2|7148.4|3
1630072870000|2021-08-27 14:01:10|7157.3|7154.5|7158.3|7155.5|7158.9|7156|7156.3|7153.4|0
1630072880000|2021-08-27 14:01:20|7158.2|7155.4|7159.8|7157|7159.8|7157|7157.8|7154.9|13
1630072890000|2021-08-27 14:01:30|7160.3|7157.5|7157.3|7154.5|7161.4|7158|7157.3|7154.5|3
1630072900000|2021-08-27 14:01:40|7157.8|7155|7159.7|7156.9|7159.7|7156.9|7157.3|7154.5|11
1630072910000|2021-08-27 14:01:50|7159.2|7156.4|7157.3|7154.5|7159.2|7156.4|7155.8|7153|15
1630072920000|2021-08-27 14:02:00|7158.2|7155.4|7158.3|7155.5|7160.3|7157.5|7158.2|7155.4|8
1630073060000|2021-08-27 14:04:20|7157.7|7154.9|7151.3|7148.5|7157.7|7154.9|7151.2|7148.4|38
1630073070000|2021-08-27 14:04:30|7151.8|7149|7149.8|7147|7151.8|7149|7149.8|7146.4|15
1630073080000|2021-08-27 14:04:40|7150.9|7146.9|7151.2|7148.4|7151.7|7148.9|7150.3|7146.9|0
1630073090000|2021-08-27 14:04:50|7151.3|7148.5|7146.7|7143.9|7151.8|7149|7146.2|7142.9|3
1630073100000|2021-08-27 14:05:00|7146.8|7144|7148.8|7146|7150.8|7148|7146.8|7144|252
1630073110000|2021-08-27 14:05:10|7148.7|7145.9|7147.7|7144.9|7148.9|7145.9|7147.2|7143.9|83
1630073120000|2021-08-27 14:05:20|7147.8|7145|7145.7|7142.9|7148.7|7145.9|7145.7|7142.9|1
1630073130000|2021-08-27 14:05:30|7144.7|7141.9|7144.7|7141.9|7145.2|7142.4|7143.7|7140.9|18
1630073140000|2021-08-27 14:05:40|7144.2|7141.4|7139.2|7136.4|7144.2|7141.4|7135.3|7132.5|35
1630073150000|2021-08-27 14:05:50|7140.1|7137.3|7139.7|7136.9|7141.8|7138.3|7139.7|7136.3|11
1630073160000|2021-08-27 14:06:00|7140.8|7136.8|7143.2|7140.4|7144.1|7141.3|7140.2|7136.8|19
1630073170000|2021-08-27 14:06:10|7144.1|7141.3|7142.8|7140|7144.7|7141.9|7142.7|7139.9|1
1630073180000|2021-08-27 14:06:20|7142.7|7139.9|7141.7|7138.9|7143.8|7140.8|7140.1|7137.3|11
1630073190000|2021-08-27 14:06:30|7141.2|7138.4|7140.2|7137.4|7142.2|7138.9|7139.7|7136.9|21
1630073200000|2021-08-27 14:06:40|7141.2|7138.4|7142.2|7139.4|7143.2|7139.9|7140.2|7137.4|2
1630073210000|2021-08-27 14:06:50|7143.8|7139.8|7143.2|7140.4|7144.6|7141.8|7143.1|7139.8|0
1630073220000|2021-08-27 14:07:00|7144.1|7141.3|7142.7|7139.9|7145.7|7142.9|7142.7|7139.9|5
1630073230000|2021-08-27 14:07:10|7142.8|7140|7147.7|7143.7|7147.8|7144.3|7142.8|7140|2
1630073240000|2021-08-27 14:07:20|7147.2|7144.4|7144.7|7141.9|7147.6|7144.8|7144.7|7141.9|0
1630073250000|2021-08-27 14:07:30|7145.2|7142.4|7145.1|7142.3|7146.7|7143.9|7145.1|7142.2|7
1630073260000|2021-08-27 14:07:40|7144.6|7141.8|7144.1|7141.3|7144.8|7141.8|7143.7|7140.8|1
1630073270000|2021-08-27 14:07:50|7144.8|7140.8|7144.7|7141.9|7144.8|7141.9|7142.7|7139.9|0
1630073280000|2021-08-27 14:08:00|7144.6|7141.8|7143.7|7140.9|7145.8|7142.9|7143.7|7140.8|7
1630073290000|2021-08-27 14:08:10|7142.7|7139.9|7143.1|7140.3|7144.6|7141.8|7142.7|7139.9|0
1630073300000|2021-08-27 14:08:20|7142.7|7139.9|7143.1|7140.3|7143.7|7140.9|7141.7|7138.9|13
1630073310000|2021-08-27 14:08:30|7142.7|7139.9|7140.1|7137.3|7142.7|7139.9|7139.6|7136.8|9
1630073320000|2021-08-27 14:08:40|7138.7|7135.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|0
1630073330000|2021-08-27 14:08:50|7139.1|7136.3|7138.2|7135.4|7139.1|7136.3|7136.6|7133.8|6
1630073340000|2021-08-27 14:09:00|7138.7|7135.9|7136.7|7133.9|7139.7|7136.9|7136.7|7133.9|5
1630073350000|2021-08-27 14:09:10|7137.1|7134.3|7134.6|7131.8|7137.1|7134.3|7134.1|7131.3|6
1630073360000|2021-08-27 14:09:20|7134.7|7131.9|7135.1|7132.3|7135.6|7132.8|7133.7|7130.9|4
1630073370000|2021-08-27 14:09:30|7134.7|7131.9|7129.7|7126.9|7134.7|7131.9|7129.2|7126.4|30
1630073380000|2021-08-27 14:09:40|7129.2|7126.4|7129.7|7126.9|7130.2|7127.4|7129.2|7126.4|9
1630073390000|2021-08-27 14:09:50|7127.7|7124.9|7128.2|7125.4|7129.7|7126.9|7127.2|7124.4|122
1630073400000|2021-08-27 14:10:00|7128.7|7125.9|7130.7|7127.9|7131.6|7128.8|7128.6|7125.8|13
1630073410000|2021-08-27 14:10:10|7131.1|7128.3|7129.2|7126.4|7131.8|7128.8|7129.2|7126.4|148
1630073420000|2021-08-27 14:10:20|7128.7|7125.9|7129.2|7126.4|7130.6|7127.8|7128.7|7125.8|0
1630073430000|2021-08-27 14:10:30|7130.2|7127.4|7132.1|7129.3|7132.8|7129.9|7130.1|7127.3|3
1630073440000|2021-08-27 14:10:40|7132.2|7129.4|7131.6|7128.8|7133.6|7130.8|7130.2|7127.4|4
1630073450000|2021-08-27 14:10:50|7131.7|7128.9|7133.7|7130.9|7133.8|7130.9|7130.7|7127.9|68
1630073460000|2021-08-27 14:11:00|7134.8|7130.8|7136.6|7133.8|7136.8|7133.9|7134.2|7130.8|23
1630073470000|2021-08-27 14:11:10|7136.7|7133.9|7136.1|7133.3|7136.7|7133.9|7134.7|7131.8|0
1630073480000|2021-08-27 14:11:20|7136.7|7133.9|7138.2|7135.4|7139.7|7136.9|7136.1|7133.3|7
1630073490000|2021-08-27 14:11:30|7138.7|7135.9|7134.7|7131.9|7139.7|7136.9|7134.7|7131.7|1
1630073500000|2021-08-27 14:11:40|7135.1|7132.3|7139.7|7136.9|7139.7|7136.9|7135.1|7132.3|3
1630073510000|2021-08-27 14:11:50|7139.6|7136.8|7142.1|7139.3|7142.7|7139.9|7139.6|7136.8|0
1630073520000|2021-08-27 14:12:00|7142.2|7139.4|7139.6|7136.8|7142.6|7139.8|7139.1|7136.3|41
1630073530000|2021-08-27 14:12:10|7139.7|7136.9|7139.6|7136.8|7141.2|7137.9|7139.2|7135.8|3
1630073540000|2021-08-27 14:12:20|7139.2|7136.4|7140.2|7137.4|7140.8|7137.4|7139.2|7136.4|0
1630073550000|2021-08-27 14:12:30|7140.7|7137.9|7138.6|7135.8|7140.7|7137.9|7137.6|7134.8|25
1630073560000|2021-08-27 14:12:40|7138.7|7135.9|7142.6|7139.8|7142.6|7139.8|7138.6|7135.8|3
1630073570000|2021-08-27 14:12:50|7142.1|7139.3|7141.1|7138.3|7142.1|7139.3|7140.6|7137.7|6
1630073580000|2021-08-27 14:13:00|7141.6|7138.8|7141.6|7138.8|7144.6|7141.8|7141.6|7138.8|4
1630073590000|2021-08-27 14:13:10|7141.7|7138.9|7144.6|7141.8|7144.6|7141.8|7141.6|7138.8|1
1630073600000|2021-08-27 14:13:20|7145.1|7142.3|7143.6|7140.8|7145.1|7142.3|7143.6|7140.8|13
1630073610000|2021-08-27 14:13:30|7143.7|7139.7|7144.1|7141.3|7144.1|7141.3|7142.6|7139.7|0
1630073620000|2021-08-27 14:13:40|7143.6|7140.8|7140.6|7137.8|7143.6|7140.8|7140.6|7137.8|1
1630073630000|2021-08-27 14:13:50|7140.7|7137.9|7142.6|7139.8|7142.7|7139.8|7140.6|7137.8|0
1630073640000|2021-08-27 14:14:00|7141.6|7138.8|7139.6|7136.8|7141.6|7138.8|7138.5|7135.7|14
1630073650000|2021-08-27 14:14:10|7139.1|7136.3|7138.6|7135.8|7139.7|7136.3|7137.6|7134.8|2
1630073660000|2021-08-27 14:14:20|7139.1|7136.3|7139.1|7136.3|7140.6|7137.8|7139.1|7136.3|3
1630073670000|2021-08-27 14:14:30|7138.6|7135.8|7137.6|7134.8|7140.7|7137.8|7136.6|7133.8|27
1630073680000|2021-08-27 14:14:40|7137.1|7134.3|7134.6|7131.8|7137.6|7134.8|7134.6|7131.8|3
1630073690000|2021-08-27 14:14:50|7135.1|7132.3|7134.1|7131.3|7135.6|7132.8|7133.6|7130.8|3
1630073700000|2021-08-27 14:15:00|7134.6|7131.8|7135.1|7132.3|7135.1|7132.3|7132.6|7129.8|17
1630073710000|2021-08-27 14:15:10|7135.6|7132.8|7135.6|7132.8|7137.7|7134.3|7134.6|7131.7|9
1630073720000|2021-08-27 14:15:20|7135.1|7132.3|7134.1|7131.3|7135.1|7132.3|7133.6|7130.8|13
1630073730000|2021-08-27 14:15:30|7134.5|7131.7|7126.6|7123.8|7134.5|7131.7|7126.1|7123.3|34
1630073740000|2021-08-27 14:15:40|7127.6|7124.8|7130.6|7127.8|7131.1|7128.3|7127.6|7124.8|175
1630073750000|2021-08-27 14:15:50|7131.1|7128.3|7131.6|7128.8|7134.1|7131.3|7130.6|7127.8|18
1630073760000|2021-08-27 14:16:00|7131.7|7128.9|7129.6|7126.8|7132.6|7129.8|7129.6|7126.8|3
1630073770000|2021-08-27 14:16:10|7129.7|7126.9|7130.1|7127.3|7131.1|7128.3|7129.6|7126.8|2
1630073780000|2021-08-27 14:16:20|7129.6|7126.8|7128.6|7125.8|7130.6|7127.8|7126.6|7123.8|130
1630073790000|2021-08-27 14:16:30|7128.1|7125.3|7127.6|7124.8|7129.6|7126.8|7127.6|7124.8|28
1630073800000|2021-08-27 14:16:40|7128.1|7125.3|7127.1|7124.3|7131.1|7128.3|7127.1|7124.3|11
1630073810000|2021-08-27 14:16:50|7126.6|7123.8|7130.6|7127.8|7130.7|7127.8|7126.6|7123.8|109
1630073820000|2021-08-27 14:17:00|7131.6|7128.8|7126.6|7123.8|7131.6|7128.8|7126.6|7123.7|4
1630073830000|2021-08-27 14:17:10|7126.1|7123.3|7126.1|7123.3|7126.7|7123.8|7124.6|7121.8|10
1630073840000|2021-08-27 14:17:20|7127.1|7124.3|7127.6|7124.8|7127.6|7124.8|7126.1|7123.3|5
1630073850000|2021-08-27 14:17:30|7128.7|7124.7|7127.1|7124.3|7128.7|7124.8|7126.6|7123.8|5
1630073860000|2021-08-27 14:17:40|7125.6|7122.8|7128.5|7125.7|7128.5|7125.7|7125.1|7122.3|63
1630073870000|2021-08-27 14:17:50|7127.7|7124.9|7131|7128.2|7131.1|7128.3|7127.7|7124.9|15
1630073880000|2021-08-27 14:18:00|7130.6|7127.8|7137|7134.2|7137.6|7134.8|7130.6|7127.8|58
1630073890000|2021-08-27 14:18:10|7136.6|7133.8|7134.6|7131.8|7137.6|7134.8|7134.6|7131.2|2
1630073900000|2021-08-27 14:18:20|7135.2|7131.2|7135.6|7132.8|7135.6|7132.8|7134.6|7131.2|2
1630073910000|2021-08-27 14:18:30|7136.1|7133.3|7133.6|7130.8|7137.7|7134.7|7133.6|7130.8|12
1630073920000|2021-08-27 14:18:40|7133.7|7130.9|7131.6|7128.8|7133.7|7130.9|7131.1|7128.3|4
1630073930000|2021-08-27 14:18:50|7131.7|7127.7|7130.1|7127.3|7131.7|7128.3|7129.1|7126.3|0
1630073940000|2021-08-27 14:19:00|7130.7|7127.9|7133.5|7130.7|7133.7|7130.7|7130.6|7127.8|1
1630073950000|2021-08-27 14:19:10|7134|7131.2|7133|7130.2|7134|7131.2|7133|7130.2|1
1630073960000|2021-08-27 14:19:20|7133.2|7129.2|7135.6|7132.8|7136.1|7133.3|7132.6|7129.2|17
1630073970000|2021-08-27 14:19:30|7135.1|7132.3|7138.6|7135.8|7138.6|7135.8|7135.1|7132.3|21
1630073980000|2021-08-27 14:19:40|7138.7|7135.9|7142.1|7139.3|7143.6|7140.8|7138.1|7135.2|3
1630073990000|2021-08-27 14:19:50|7142.7|7139.9|7144.7|7140.7|7144.7|7141.8|7142.6|7139.2|1
1630074000000|2021-08-27 14:20:00|7144.2|7140.2|7147.6|7144.8|7148.7|7145.3|7143.6|7140.2|5
1630074010000|2021-08-27 14:20:10|7148.1|7145.3|7149.1|7146.3|7151.7|7147.9|7148.1|7145.2|20
1630074020000|2021-08-27 14:20:20|7149.5|7146.7|7150|7147.2|7151.1|7147.8|7148.6|7145.8|27
1630074030000|2021-08-27 14:20:30|7149.6|7146.8|7150.1|7147.3|7150.6|7147.8|7148.6|7145.8|52
1630074040000|2021-08-27 14:20:40|7150.6|7147.8|7148.7|7145.9|7150.6|7147.8|7148.1|7145.3|25
1630074050000|2021-08-27 14:20:50|7148.6|7145.8|7147.6|7144.8|7149.1|7146.3|7146.6|7143.8|8
1630074060000|2021-08-27 14:21:00|7148.1|7145.3|7150.1|7147.3|7151.1|7148.3|7148.1|7145.3|51
1630074070000|2021-08-27 14:21:10|7150.6|7147.8|7152.6|7149.8|7152.6|7149.8|7150.6|7147.8|40
1630074080000|2021-08-27 14:21:20|7151.6|7148.8|7151|7148.2|7151.7|7148.8|7149.6|7146.7|17
1630074090000|2021-08-27 14:21:30|7150.6|7147.8|7148.1|7145.3|7151.1|7147.8|7147.1|7144.2|3
1630074100000|2021-08-27 14:21:40|7148.5|7145.7|7147.1|7144.3|7148.5|7145.7|7146.6|7143.8|0
1630074110000|2021-08-27 14:21:50|7147.7|7144.9|7150.6|7147.8|7151.6|7148.8|7147.7|7144.9|10
1630074120000|2021-08-27 14:22:00|7150.1|7147.3|7150.7|7147.9|7152.1|7149.3|7150.1|7147.3|5
1630074130000|2021-08-27 14:22:10|7151.7|7147.7|7154.6|7151.8|7155.2|7151.9|7151.1|7147.7|51
1630074140000|2021-08-27 14:22:20|7155.1|7152.3|7154.7|7151.9|7156.3|7152.9|7154.6|7151.3|24
1630074150000|2021-08-27 14:22:30|7155.1|7152.3|7154.7|7151.9|7156.5|7153.7|7154.1|7151.2|6
1630074160000|2021-08-27 14:22:40|7155.6|7152.8|7155.6|7152.8|7158.2|7154.2|7155.6|7152.8|12
1630074170000|2021-08-27 14:22:50|7154.6|7151.8|7155.7|7152.9|7155.7|7152.9|7154.6|7151.8|28
1630074180000|2021-08-27 14:23:00|7156.1|7153.3|7157.1|7154.3|7158.3|7154.9|7156.1|7153.3|26
1630074190000|2021-08-27 14:23:10|7157.6|7154.8|7158.6|7155.8|7158.6|7155.8|7157.6|7153.7|2
1630074200000|2021-08-27 14:23:20|7158.1|7155.3|7156.6|7153.8|7158.1|7155.3|7156.6|7153.2|3
1630074210000|2021-08-27 14:23:30|7156.1|7153.3|7154.6|7151.8|7156.2|7153.3|7154.6|7151.7|15
1630074220000|2021-08-27 14:23:40|7155.5|7152.7|7154.6|7151.8|7156.1|7152.8|7154.6|7151.8|4
1630074230000|2021-08-27 14:23:50|7154.1|7151.3|7154.6|7151.8|7156.1|7153.3|7154.1|7150.7|6
1630074240000|2021-08-27 14:24:00|7155.1|7152.3|7151|7148.2|7155.1|7152.3|7149.6|7145.7|80
1630074250000|2021-08-27 14:24:10|7150.6|7147.8|7150.1|7147.3|7151.5|7148.7|7149.6|7146.8|0
1630074260000|2021-08-27 14:24:20|7150.6|7147.8|7150.1|7147.3|7150.6|7147.8|7148.6|7145.8|57
1630074270000|2021-08-27 14:24:30|7150.6|7147.8|7147.5|7144.7|7150.6|7147.8|7147.5|7143.7|1
1630074280000|2021-08-27 14:24:40|7147.6|7144.8|7145.6|7142.8|7148.6|7145.8|7144.6|7141.2|12
1630074290000|2021-08-27 14:24:50|7145.1|7142.3|7149.6|7146.8|7150|7147.2|7145.1|7142.3|14
1630074300000|2021-08-27 14:25:00|7150.6|7147.8|7155.5|7152.7|7155.5|7152.7|7150.6|7147.8|1
1630074310000|2021-08-27 14:25:10|7155.6|7152.8|7152.6|7149.8|7156.1|7152.8|7152.5|7149.7|138
1630074320000|2021-08-27 14:25:20|7153.7|7149.7|7149.5|7146.7|7153.7|7150.2|7149|7146.2|24
1630074330000|2021-08-27 14:25:30|7149|7146.2|7149|7146.2|7149.4|7146.6|7147.6|7144.8|1
1630074340000|2021-08-27 14:25:40|7147.5|7144.7|7151|7148.2|7151.5|7148.7|7147.5|7144.7|7
1630074350000|2021-08-27 14:25:50|7151.5|7148.7|7150.5|7147.7|7151.5|7148.7|7148.5|7145.7|4
1630074360000|2021-08-27 14:26:00|7151|7148.2|7154|7151.2|7154|7151.2|7151|7148.2|3
1630074370000|2021-08-27 14:26:10|7153.6|7150.8|7155.1|7152.3|7155.6|7152.8|7153.5|7150.2|52
1630074380000|2021-08-27 14:26:20|7155.6|7152.8|7156.5|7153.7|7156.5|7153.7|7155|7151.7|11
1630074390000|2021-08-27 14:26:30|7155.5|7152.7|7154|7151.2|7155.5|7152.7|7152.6|7149.8|14
1630074400000|2021-08-27 14:26:40|7154.1|7151.3|7153.6|7150.8|7156.1|7152.8|7153.6|7150.8|0
1630074410000|2021-08-27 14:26:50|7153.5|7150.7|7152.6|7149.8|7153.5|7150.7|7151.6|7148.8|0
1630074420000|2021-08-27 14:27:00|7153.1|7150.3|7152.1|7149.3|7153.5|7150.7|7151.6|7148.8|9
1630074430000|2021-08-27 14:27:10|7153.1|7150.3|7152.6|7149.8|7153.1|7150.3|7151.6|7148.8|0
1630074440000|2021-08-27 14:27:20|7152.5|7149.7|7151.6|7148.8|7152.6|7149.8|7151.6|7148.8|9
1630074450000|2021-08-27 14:27:30|7152.1|7149.3|7150|7147.2|7152.5|7149.7|7149.1|7146.2|1
1630074460000|2021-08-27 14:27:40|7149.6|7146.8|7151.5|7148.7|7151.6|7148.8|7149.6|7146.7|0
1630074470000|2021-08-27 14:27:50|7151|7148.2|7152.5|7149.7|7152.5|7149.7|7150.6|7147.8|2
1630074480000|2021-08-27 14:28:00|7153|7150.2|7153.6|7150.8|7153.6|7150.8|7152.1|7149.3|14
1630074490000|2021-08-27 14:28:10|7154.5|7151.7|7147.5|7144.7|7154.6|7151.8|7147.5|7144.7|2
1630074500000|2021-08-27 14:28:20|7147.6|7144.8|7146.6|7143.8|7147.6|7144.8|7144.5|7141.7|6
1630074510000|2021-08-27 14:28:30|7147.1|7144.3|7146|7143.2|7147.5|7144.7|7146|7143.2|6
1630074520000|2021-08-27 14:28:40|7145.6|7142.8|7146.1|7143.3|7146.1|7143.3|7145.1|7141.7|2
1630074530000|2021-08-27 14:28:50|7146.5|7143.7|7146.1|7143.3|7147.6|7144.8|7146.1|7143.3|3
1630074540000|2021-08-27 14:29:00|7145.6|7142.8|7144.5|7141.7|7146.6|7143.8|7144.5|7141.7|7
1630074550000|2021-08-27 14:29:10|7144.1|7141.3|7141.1|7138.3|7147.1|7143.8|7140.1|7137.1|25
1630074560000|2021-08-27 14:29:20|7140.6|7137.8|7140.1|7137.3|7141.7|7138.3|7137.6|7134.7|32
1630074570000|2021-08-27 14:29:30|7140|7137.2|7140.5|7137.7|7141.5|7138.7|7139.6|7136.8|0
1630074580000|2021-08-27 14:29:40|7140.6|7137.8|7143|7140.2|7143.7|7140.7|7140.6|7137.8|3
1630074590000|2021-08-27 14:29:50|7143.1|7140.3|7147|7144.2|7147.7|7144.7|7143.1|7140.3|10
1630074600000|2021-08-27 14:30:00|7147.7|7143.7|7154.5|7151.7|7154.6|7151.8|7147.6|7143.6|6
1630074610000|2021-08-27 14:30:10|7153.6|7150.8|7153.6|7150.8|7154.6|7151.8|7152.6|7149.8|36
1630074620000|2021-08-27 14:30:20|7154.5|7151.7|7155.1|7152.3|7155.1|7152.3|7153.6|7150.7|0
1630074630000|2021-08-27 14:30:30|7155.6|7152.8|7157.6|7154.8|7157.6|7154.8|7155.6|7152.8|12
1630074640000|2021-08-27 14:30:40|7156.6|7153.8|7156.6|7153.8|7157.6|7154.8|7156.1|7153.3|45
1630074650000|2021-08-27 14:30:50|7157.6|7154.8|7158.6|7155.8|7160.6|7157.8|7157.6|7154.8|40
1630074660000|2021-08-27 14:31:00|7159.1|7156.3|7158.6|7155.8|7159.2|7156.3|7158.1|7155.2|0
1630074670000|2021-08-27 14:31:10|7159.2|7155.2|7161.2|7157.2|7161.2|7157.8|7158.1|7155.2|3
1630074680000|2021-08-27 14:31:20|7160.6|7157.8|7160.6|7157.8|7161.2|7157.8|7158.6|7155.2|4
1630074690000|2021-08-27 14:31:30|7160.5|7157.7|7157.6|7154.8|7160.5|7157.7|7157.6|7154.8|1
1630074700000|2021-08-27 14:31:40|7158.7|7154.7|7158.6|7155.8|7159.1|7155.8|7158.1|7154.7|0
1630074710000|2021-08-27 14:31:50|7158.2|7154.2|7157.6|7154.8|7158.2|7155.3|7157.6|7154.2|1
1630074720000|2021-08-27 14:32:00|7158.6|7155.8|7159.6|7156.8|7160.6|7157.8|7158.6|7155.8|18
1630074730000|2021-08-27 14:32:10|7158.6|7155.8|7157.6|7154.8|7158.6|7155.8|7157.6|7154.8|4
1630074740000|2021-08-27 14:32:20|7157.5|7154.7|7153.1|7150.3|7157.5|7154.7|7153|7150.2|16
1630074750000|2021-08-27 14:32:30|7153.5|7150.7|7152.1|7149.3|7153.6|7150.8|7150.6|7147.8|50
1630074760000|2021-08-27 14:32:40|7153.1|7150.3|7153|7150.2|7153.7|7150.8|7152.6|7149.2|4
1630074770000|2021-08-27 14:32:50|7152.5|7149.7|7147.1|7144.3|7152.5|7149.7|7147.1|7144.3|4
1630074780000|2021-08-27 14:33:00|7147|7144.2|7149|7146.2|7149|7146.2|7147|7144.2|7
1630074790000|2021-08-27 14:33:10|7148.5|7145.7|7145.6|7142.8|7148.5|7145.7|7144.6|7141.8|16
1630074800000|2021-08-27 14:33:20|7145.5|7142.7|7139.6|7136.8|7145.6|7142.8|7139.6|7136.8|10
1630074810000|2021-08-27 14:33:30|7140.1|7137.3|7142.5|7139.7|7142.5|7139.7|7140|7137.1|16
1630074820000|2021-08-27 14:33:40|7143.5|7140.7|7141.6|7138.8|7144|7141.2|7141.6|7138.8|6
1630074830000|2021-08-27 14:33:50|7141.5|7138.7|7141.5|7138.7|7141.7|7138.8|7140.6|7137.2|5
1630074840000|2021-08-27 14:34:00|7141.6|7138.8|7142.5|7139.7|7142.5|7139.7|7140.6|7137.8|8
1630074850000|2021-08-27 14:34:10|7142|7139.2|7139.1|7136.3|7142.6|7139.8|7139.1|7136.1|4
1630074860000|2021-08-27 14:34:20|7139.6|7136.8|7145|7142.2|7145.1|7142.3|7139.6|7136.8|23
1630074870000|2021-08-27 14:34:30|7144.1|7141.3|7145|7142.2|7147.6|7144.8|7144.1|7141.3|13
1630074880000|2021-08-27 14:34:40|7144.7|7140.7|7143.1|7140.3|7144.7|7141.2|7142.6|7139.2|9
1630074890000|2021-08-27 14:34:50|7143|7140.2|7143.1|7140.3|7143.5|7140.7|7142|7138.7|12
1630074900000|2021-08-27 14:35:00|7143.6|7140.8|7145.6|7142.8|7147.6|7144.8|7143.6|7140.8|3
1630074910000|2021-08-27 14:35:10|7145.5|7142.7|7144|7141.2|7145.5|7142.7|7143.6|7140.8|8
1630074920000|2021-08-27 14:35:20|7143.5|7140.7|7144|7141.2|7144.5|7141.7|7143|7140.2|8
1630074930000|2021-08-27 14:35:30|7143.6|7140.8|7139.6|7136.8|7143.6|7140.8|7139.6|7136.8|10
1630074940000|2021-08-27 14:35:40|7140.1|7137.3|7141.5|7138.7|7142.5|7139.7|7140.1|7137.3|2
1630074950000|2021-08-27 14:35:50|7140.5|7137.7|7143.1|7140.3|7143.1|7140.3|7139|7136.2|9
1630074960000|2021-08-27 14:36:00|7142.6|7139.8|7149|7146.2|7149.6|7146.8|7142.6|7139.8|2
1630074970000|2021-08-27 14:36:10|7149.1|7146.3|7147.6|7144.8|7149.6|7146.8|7147.1|7144.3|14
1630074980000|2021-08-27 14:36:20|7147.1|7144.3|7146.6|7143.8|7147.1|7144.3|7146|7143.2|12
1630074990000|2021-08-27 14:36:30|7146.1|7143.3|7146|7143.2|7146.7|7143.3|7146|7142.7|0
1630075000000|2021-08-27 14:36:40|7145.6|7142.8|7144|7141.2|7146.5|7143.7|7144|7141.2|2
1630075010000|2021-08-27 14:36:50|7143.6|7140.8|7144.5|7141.7|7144.5|7141.7|7143.6|7140.8|1
1630075020000|2021-08-27 14:37:00|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|0
1630075030000|2021-08-27 14:37:10|7147.5|7144.7|7145.5|7142.7|7147.5|7144.7|7145.5|7142.7|24
1630075040000|2021-08-27 14:37:20|7146|7143.2|7145.5|7142.7|7147.5|7144.7|7145|7142.2|2
1630075050000|2021-08-27 14:37:30|7146|7143.2|7148.5|7145.7|7148.5|7145.7|7145|7141.6|14
1630075060000|2021-08-27 14:37:40|7149.5|7146.7|7150.1|7147.3|7151.1|7147.7|7149|7146.2|1
1630075070000|2021-08-27 14:37:50|7150|7147.2|7148|7145.2|7150.2|7147.2|7148|7144.6|1
1630075080000|2021-08-27 14:38:00|7147.5|7144.7|7147.5|7144.7|7147.6|7144.7|7146.5|7143.6|12
1630075090000|2021-08-27 14:38:10|7148.5|7145.7|7147|7144.2|7149.5|7146.7|7147|7144.2|0
1630075100000|2021-08-27 14:38:20|7147.5|7144.7|7147.1|7144.3|7147.5|7144.7|7147|7144.2|11
1630075110000|2021-08-27 14:38:30|7147.5|7144.7|7146.5|7143.7|7148|7145.2|7146.5|7143.6|54
1630075120000|2021-08-27 14:38:40|7145.6|7142.8|7144|7141.2|7145.6|7142.8|7143|7140.2|4
1630075130000|2021-08-27 14:38:50|7144.5|7141.7|7145.5|7142.7|7145.6|7142.7|7144.1|7140.2|6
1630075140000|2021-08-27 14:39:00|7145.6|7141.6|7147|7144.2|7147|7144.2|7145.1|7141.6|14
1630075150000|2021-08-27 14:39:10|7146|7143.2|7147|7144.2|7147.1|7144.2|7146|7143.1|0
1630075160000|2021-08-27 14:39:20|7145.5|7142.7|7146.5|7143.7|7146.6|7143.7|7145|7142.2|63
1630075170000|2021-08-27 14:39:30|7144.6|7141.8|7143.5|7140.7|7144.6|7141.8|7143|7140.2|14
1630075180000|2021-08-27 14:39:40|7144.5|7141.7|7145|7142.2|7146.1|7142.7|7144.5|7141.6|0
1630075190000|2021-08-27 14:39:50|7144|7141.2|7145|7142.2|7145|7142.2|7144|7140.6|1
1630075200000|2021-08-27 14:40:00|7144.5|7141.7|7146|7143.2|7146.5|7143.7|7144.5|7141.7|37
1630075210000|2021-08-27 14:40:10|7145.5|7142.7|7148.5|7145.7|7148.5|7145.7|7145|7142.2|3
1630075220000|2021-08-27 14:40:20|7148|7145.2|7149.5|7146.7|7150.1|7146.7|7148|7145.2|5
1630075230000|2021-08-27 14:40:30|7148.5|7145.7|7148.5|7145.7|7149.5|7146.7|7148|7145.2|1
1630075240000|2021-08-27 14:40:40|7147.5|7144.7|7145|7142.2|7147.6|7144.7|7145|7142.2|8
1630075250000|2021-08-27 14:40:50|7145.5|7142.7|7143.1|7140.3|7145.6|7142.7|7143|7139.6|3
1630075260000|2021-08-27 14:41:00|7142.5|7139.7|7143|7140.2|7143.6|7140.7|7142.5|7139.6|0
1630075270000|2021-08-27 14:41:10|7143.5|7140.7|7147.5|7144.7|7148.6|7145.7|7143.5|7140.7|12
1630075280000|2021-08-27 14:41:20|7148.6|7144.6|7145|7142.2|7148.6|7145.2|7145|7141.6|18
1630075290000|2021-08-27 14:41:30|7144.5|7141.7|7145|7142.2|7145.5|7142.7|7144.1|7141.3|2
1630075300000|2021-08-27 14:41:40|7145.5|7142.7|7146.5|7143.7|7146.6|7143.7|7145|7141.6|16
1630075310000|2021-08-27 14:41:50|7147|7144.2|7145|7142.2|7147|7144.2|7144.5|7141.7|17
1630075320000|2021-08-27 14:42:00|7145.5|7142.7|7145|7142.2|7146.5|7143.7|7144.5|7141.7|8
1630075330000|2021-08-27 14:42:10|7145.5|7142.7|7144.5|7141.7|7145.6|7142.7|7144.5|7141.6|24
1630075340000|2021-08-27 14:42:20|7145.5|7142.7|7146.5|7143.7|7146.5|7143.7|7145.5|7142.7|6
1630075350000|2021-08-27 14:42:30|7147|7144.2|7147.1|7144.3|7148.2|7144.7|7147|7143.6|14
1630075360000|2021-08-27 14:42:40|7147.5|7144.7|7145.5|7142.7|7147.5|7144.7|7145.5|7142.6|51
1630075370000|2021-08-27 14:42:50|7144.5|7141.7|7143|7140.2|7144.5|7141.7|7141.5|7138.7|39
1630075380000|2021-08-27 14:43:00|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7141.6|7138.8|55
1630075390000|2021-08-27 14:43:10|7143|7140.2|7142.5|7139.7|7143.5|7140.7|7141.5|7138.7|57
1630075400000|2021-08-27 14:43:20|7141.5|7138.7|7140.5|7137.7|7142.5|7139.7|7139.5|7136.7|1
1630075410000|2021-08-27 14:43:30|7141|7138.2|7138.9|7136.1|7141|7138.2|7138.5|7135.7|35
1630075420000|2021-08-27 14:43:40|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7135|7131.1|3
1630075430000|2021-08-27 14:43:50|7137.6|7133.6|7136|7133.2|7137.6|7134.7|7135.5|7132.6|0
1630075440000|2021-08-27 14:44:00|7137.5|7134.7|7138.5|7135.7|7139.4|7136.6|7137.5|7134.7|0
1630075450000|2021-08-27 14:44:10|7138|7135.2|7135|7132.2|7138|7135.2|7134|7131.2|18
1630075460000|2021-08-27 14:44:20|7135.6|7131.6|7136.9|7134.1|7136.9|7134.1|7135|7131.6|13
1630075470000|2021-08-27 14:44:30|7136.5|7133.7|7136.9|7134.1|7138.4|7135.6|7136.5|7133.7|39
1630075480000|2021-08-27 14:44:40|7136|7133.2|7136.5|7133.7|7136.5|7133.7|7135.5|7132.7|11
1630075490000|2021-08-27 14:44:50|7136.4|7133.6|7136|7133.2|7136.5|7133.7|7133.5|7130.7|9
1630075500000|2021-08-27 14:45:00|7135.5|7132.7|7139.5|7136.7|7140|7137.2|7135.5|7132.2|5
1630075510000|2021-08-27 14:45:10|7139.4|7136.6|7139.5|7136.7|7139.5|7136.7|7136.5|7133.7|6
1630075520000|2021-08-27 14:45:20|7138.5|7135.7|7139.5|7136.7|7139.5|7136.7|7138.5|7135.7|11
1630075530000|2021-08-27 14:45:30|7140|7137.2|7137.5|7134.7|7140.6|7137.7|7137.5|7134.6|3
1630075540000|2021-08-27 14:45:40|7138|7135.2|7139|7136.2|7140.6|7137.7|7138|7135.2|9
1630075550000|2021-08-27 14:45:50|7140.6|7136.6|7140.5|7137.7|7140.6|7137.7|7139.5|7136.6|16
1630075560000|2021-08-27 14:46:00|7141.4|7138.6|7142|7139.2|7142.5|7139.7|7141|7138.2|81
1630075570000|2021-08-27 14:46:10|7141.6|7138.8|7144|7141.2|7144.5|7141.7|7140|7137.2|35
1630075580000|2021-08-27 14:46:20|7143.5|7140.7|7145.5|7142.7|7145.5|7142.7|7143.5|7140.7|1
1630075590000|2021-08-27 14:46:30|7144.5|7141.7|7141.6|7138.8|7144.5|7141.7|7141.5|7138.7|4
1630075600000|2021-08-27 14:46:40|7142.5|7139.7|7140.5|7137.7|7143.1|7140.2|7139.5|7136.2|11
1630075610000|2021-08-27 14:46:50|7141|7138.2|7140.5|7137.7|7141.5|7138.7|7140.5|7137.7|13
1630075620000|2021-08-27 14:47:00|7141.5|7138.7|7145.5|7142.7|7146.5|7143.7|7141.5|7138.7|18
1630075630000|2021-08-27 14:47:10|7145.6|7142.8|7147|7144.2|7147.5|7144.7|7145.6|7142.8|2
1630075640000|2021-08-27 14:47:20|7146.6|7143.8|7147|7144.2|7149.5|7146.7|7146.6|7143.8|3
1630075650000|2021-08-27 14:47:30|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7145.5|7142.7|2
1630075660000|2021-08-27 14:47:40|7146|7143.2|7147.5|7144.7|7148.5|7145.7|7146|7143.2|14
1630075670000|2021-08-27 14:47:50|7148.6|7144.6|7147.5|7144.7|7149.1|7145.7|7147.5|7144.6|0
1630075680000|2021-08-27 14:48:00|7146.5|7143.7|7146.5|7143.7|7147|7144.2|7146.5|7143.7|12
1630075690000|2021-08-27 14:48:10|7147|7144.2|7148|7145.2|7148|7145.2|7147|7144.2|2
1630075700000|2021-08-27 14:48:20|7148.5|7145.7|7148|7145.2|7149.5|7146.7|7147.5|7144.7|6
1630075710000|2021-08-27 14:48:30|7147.5|7144.7|7145.5|7142.7|7147.5|7144.7|7145|7142.1|2
1630075720000|2021-08-27 14:48:40|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7146|7143.2|0
1630075730000|2021-08-27 14:48:50|7147.5|7144.7|7147.5|7144.7|7148.5|7145.7|7147.5|7144.7|6
1630075740000|2021-08-27 14:49:00|7148|7145.2|7148.5|7145.7|7149.5|7146.7|7148|7145.1|2
1630075750000|2021-08-27 14:49:10|7148.1|7144.1|7146|7143.2|7148.1|7144.7|7145.5|7142.7|0
1630075760000|2021-08-27 14:49:20|7145.5|7142.7|7146.5|7143.7|7147.6|7144.2|7145.5|7142.7|7
1630075770000|2021-08-27 14:49:30|7147|7144.2|7146|7143.2|7147|7144.2|7145.5|7142.7|14
1630075780000|2021-08-27 14:49:40|7146.5|7143.7|7147|7144.2|7147|7144.2|7146.5|7143.7|0
1630075790000|2021-08-27 14:49:50|7147.5|7144.7|7147.5|7144.7|7148.5|7145.7|7147.5|7144.7|1
1630075800000|2021-08-27 14:50:00|7148|7145.2|7148.6|7145.8|7148.6|7145.8|7148|7145.2|9
1630075810000|2021-08-27 14:50:10|7148.5|7145.7|7147|7144.2|7148.5|7145.7|7146.5|7143.7|6
1630075820000|2021-08-27 14:50:20|7147.5|7144.7|7149.5|7146.7|7150|7147.2|7147.5|7144.7|2
1630075830000|2021-08-27 14:50:30|7150|7147.2|7147.5|7144.7|7150.5|7147.7|7147|7144.2|3
1630075840000|2021-08-27 14:50:40|7148|7145.2|7150.5|7147.7|7150.5|7147.7|7148|7145.2|2
1630075850000|2021-08-27 14:50:50|7150|7147.2|7149.9|7147.1|7150.5|7147.7|7149.9|7147.1|2
1630075860000|2021-08-27 14:51:00|7149.5|7146.7|7146.5|7143.7|7149.5|7146.7|7146|7143.2|27
1630075870000|2021-08-27 14:51:10|7145.5|7142.7|7142.6|7139.8|7145.5|7142.7|7142.6|7139.8|27
1630075880000|2021-08-27 14:51:20|7143.5|7140.7|7142.6|7139.8|7143.5|7140.7|7142.5|7139.7|101
1630075890000|2021-08-27 14:51:30|7143.5|7140.7|7144.4|7141.6|7144.5|7141.7|7143.5|7140.7|7
1630075900000|2021-08-27 14:51:40|7143.5|7140.7|7144.5|7141.7|7144.5|7141.7|7143.5|7140.7|7
1630075910000|2021-08-27 14:51:50|7145|7142.2|7146|7143.2|7146.5|7143.7|7145|7142.2|30
1630075920000|2021-08-27 14:52:00|7146.5|7143.7|7146.5|7143.7|7147.5|7144.7|7146.5|7143.7|15
1630075930000|2021-08-27 14:52:10|7146.4|7143.6|7146.5|7143.7|7146.5|7143.7|7145.5|7142.7|7
1630075940000|2021-08-27 14:52:20|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|14
1630075950000|2021-08-27 14:52:30|7146.5|7143.7|7147|7144.2|7147|7144.2|7145.5|7142.7|6
1630075960000|2021-08-27 14:52:40|7147.1|7144.3|7151|7148.2|7151.9|7149.1|7147.1|7144.3|4
1630075970000|2021-08-27 14:52:50|7151.5|7148.7|7153.5|7150.7|7153.5|7150.7|7151.5|7148.7|8
1630075980000|2021-08-27 14:53:00|7153.4|7150.6|7155.5|7152.7|7155.5|7152.7|7153|7150.2|3
1630075990000|2021-08-27 14:53:10|||||||||11
1630076000000|2021-08-27 14:53:20|7155|7152.2|7158.5|7155.7|7158.6|7155.7|7155|7151.6|10
1630076010000|2021-08-27 14:53:30|7157.6|7154.8|7157.5|7154.7|7157.6|7154.8|7156.5|7153.7|42
1630076020000|2021-08-27 14:53:40|7156.6|7153.8|7157.5|7154.7|7158.5|7155.7|7156.6|7153.8|10
1630076030000|2021-08-27 14:53:50|7157.6|7154.8|7158.5|7155.7|7159.5|7156.7|7157.6|7154.8|4
1630076040000|2021-08-27 14:54:00|7159|7156.2|7158.5|7155.7|7159.5|7156.7|7158.5|7155.7|5
1630076050000|2021-08-27 14:54:10|7157.5|7154.7|7160.5|7157.7|7160.5|7157.7|7157.5|7154.7|10
1630076060000|2021-08-27 14:54:20|7159.6|7156.8|7160|7157.2|7160.5|7157.7|7159.6|7156.8|8
1630076070000|2021-08-27 14:54:30|7160.5|7157.7|7160.5|7157.7|7160.6|7157.8|7160.5|7157.7|5
1630076080000|2021-08-27 14:54:40|7160.6|7157.8|7160.5|7157.7|7160.6|7157.8|7160.5|7157.7|14
1630076090000|2021-08-27 14:54:50|||||||||10
1630076100000|2021-08-27 14:55:00|7160.6|7157.8|7159.5|7156.7|7160.6|7157.8|7159.5|7156.7|2
1630076110000|2021-08-27 14:55:10|7158.5|7155.7|7156.5|7153.7|7159|7156.2|7155.5|7152.7|26
1630076120000|2021-08-27 14:55:20|7156.6|7153.8|7156|7153.2|7157.4|7154.6|7155.5|7152.7|13
1630076130000|2021-08-27 14:55:30|7156.5|7153.7|7154.4|7151.6|7156.5|7153.7|7154.1|7151.3|26
1630076140000|2021-08-27 14:55:40|7154|7151.2|7154.5|7151.7|7155.5|7152.7|7153.5|7150.7|55
1630076150000|2021-08-27 14:55:50|7155.5|7152.7|7152.5|7149.7|7155.5|7152.7|7152.5|7149.7|10
1630076160000|2021-08-27 14:56:00|7153|7150.2|7153|7150.2|7154|7151.2|7151.5|7148.7|32
1630076170000|2021-08-27 14:56:10|7152.5|7149.7|7152|7149.2|7152.5|7149.7|7151.5|7148.7|16
1630076180000|2021-08-27 14:56:20|7151|7148.2|7150.5|7147.7|7151|7148.2|7150|7146.6|4
1630076190000|2021-08-27 14:56:30|7150.4|7147.6|7145|7142.2|7150.4|7147.6|7144.5|7141.7|56
1630076200000|2021-08-27 14:56:40|7145.5|7142.7|7147|7144.2|7147.5|7144.7|7145.5|7142.7|3
1630076210000|2021-08-27 14:56:50|7147.5|7144.7|7146.5|7143.7|7147.5|7144.7|7145.5|7142.6|22
1630076220000|2021-08-27 14:57:00|7147|7144.2|7147|7144.2|7147.5|7144.7|7146.5|7143.7|5
1630076230000|2021-08-27 14:57:10|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|9
1630076240000|2021-08-27 14:57:20|7147.4|7144.6|7145.5|7142.7|7147.4|7144.6|7145.4|7142.6|9
1630076250000|2021-08-27 14:57:30|7146.5|7143.7|7147.4|7144.6|7147.6|7144.7|7146|7143.2|7
1630076260000|2021-08-27 14:57:40|7146.5|7143.7|7147.5|7144.7|7147.5|7144.7|7145.5|7142.7|21
1630076270000|2021-08-27 14:57:50|7147|7144.2|7147|7144.2|7147|7144.2|7147|7144.2|41
1630076280000|2021-08-27 14:58:00|7147.5|7144.7|7146.5|7143.7|7147.5|7144.7|7146.5|7143.7|17
1630076290000|2021-08-27 14:58:10|7146.6|7143.8|7147|7144.2|7148.1|7144.7|7146.6|7143.6|1
1630076300000|2021-08-27 14:58:20|7146.5|7143.7|7147.5|7144.7|7147.5|7144.7|7146.5|7143.7|1
1630076310000|2021-08-27 14:58:30|7149.1|7146.3|7150.5|7147.7|7150.5|7147.7|7148.5|7145.7|140
1630076320000|2021-08-27 14:58:40|7149.5|7146.7|7151.5|7148.7|7151.5|7148.7|7149.5|7146.7|13
1630076330000|2021-08-27 14:58:50|7150.5|7147.7|7148.5|7145.7|7150.5|7147.7|7147.6|7144.8|9
1630076340000|2021-08-27 14:59:00|7148.6|7145.8|7150.5|7147.7|7150.5|7147.7|7148.6|7145.8|2
1630076350000|2021-08-27 14:59:10|7150.6|7147.8|7152.5|7149.7|7153.5|7150.7|7150.6|7147.8|3
1630076360000|2021-08-27 14:59:20|7153|7150.2|7153|7150.2|7154.5|7151.7|7151.6|7148.8|16
1630076370000|2021-08-27 14:59:30|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153|7150.2|5
1630076380000|2021-08-27 14:59:40|7153.4|7150.6|7151.5|7148.7|7153.4|7150.6|7151|7148.2|8
1630076390000|2021-08-27 14:59:50|7151.6|7147.6|7153.5|7150.7|7153.5|7150.7|7151.5|7147.6|3
1630076400000|2021-08-27 15:00:00|7155.5|7152.7|7154|7151.2|7155.6|7152.7|7153.5|7150.7|135
1630076410000|2021-08-27 15:00:10|7153.5|7150.7|7153.5|7150.7|7154.5|7151.7|7152.5|7149.7|6
1630076420000|2021-08-27 15:00:20|7153|7150.2|7156.5|7153.7|7156.6|7153.7|7153|7150.2|4
1630076430000|2021-08-27 15:00:30|7156.6|7153.8|7157|7154.2|7157.5|7154.7|7156.6|7153.8|9
1630076440000|2021-08-27 15:00:40|7156.5|7153.7|7156|7153.2|7156.5|7153.7|7155.5|7152.7|27
1630076450000|2021-08-27 15:00:50|7156.5|7153.7|7156|7153.2|7157.5|7154.7|7154.5|7151.6|29
1630076460000|2021-08-27 15:01:00|7157.1|7153.1|7154.6|7151.8|7157.1|7153.2|7154.5|7151.7|3
1630076470000|2021-08-27 15:01:10|7154.5|7151.7|7153|7150.2|7154.5|7151.7|7151.5|7148.7|17
1630076480000|2021-08-27 15:01:20|7153.5|7150.7|7153.5|7150.7|7154|7151.2|7153.5|7150.7|0
1630076490000|2021-08-27 15:01:30|7153|7150.2|7153.5|7150.7|7155|7152.2|7153|7150.2|13
1630076500000|2021-08-27 15:01:40|7153|7150.2|7153|7150.2|7153|7150.2|7153|7150.2|0
1630076510000|2021-08-27 15:01:50|7154|7151.2|7155|7152.2|7156.1|7152.7|7154|7151.1|20
1630076520000|2021-08-27 15:02:00|7155.5|7152.7|7155|7152.2|7155.6|7152.7|7154.5|7151.1|1
1630076530000|2021-08-27 15:02:10|7154.5|7151.7|7155|7152.2|7155|7152.2|7154.5|7151.7|0
1630076540000|2021-08-27 15:02:20|7156|7153.2|7155.5|7152.7|7157|7154.2|7155.5|7152.6|23
1630076550000|2021-08-27 15:02:30|7156|7153.2|7155.5|7152.7|7156.5|7153.7|7155.5|7152.7|8
1630076560000|2021-08-27 15:02:40|7155.4|7152.6|7153|7150.2|7155.5|7152.6|7152|7149.2|20
1630076570000|2021-08-27 15:02:50|7152|7149.2|7151.5|7148.7|7152|7149.2|7150.5|7147.6|53
1630076580000|2021-08-27 15:03:00|7151.6|7147.6|7149.5|7146.7|7151.6|7148.7|7148.5|7145.7|13
1630076590000|2021-08-27 15:03:10|7150|7147.2|7151|7148.2|7152.1|7148.7|7150|7147.2|8
1630076600000|2021-08-27 15:03:20|7151.6|7147.6|7150.5|7147.7|7151.6|7148.7|7150.5|7147.6|0
1630076610000|2021-08-27 15:03:30|7149.5|7146.7|7148.4|7145.6|7149.5|7146.7|7148|7145.2|0
1630076620000|2021-08-27 15:03:40|7147.4|7144.6|7146|7143.2|7147.4|7144.6|7145.5|7142.7|11
1630076630000|2021-08-27 15:03:50|7146.5|7143.7|7147|7144.2|7147.5|7144.7|7145.5|7142.7|20
1630076640000|2021-08-27 15:04:00|7147.5|7144.7|7146.5|7143.7|7147.5|7144.7|7146.5|7143.7|5
1630076650000|2021-08-27 15:04:10|7146|7143.2|7146.5|7143.7|7146.5|7143.7|7145.5|7142.7|5
1630076660000|2021-08-27 15:04:20|||||||||12
1630076670000|2021-08-27 15:04:30|||||||||3
1630076680000|2021-08-27 15:04:40|7146|7143.2|7147|7144.2|7147.6|7144.7|7146|7143.2|2
1630076690000|2021-08-27 15:04:50|7146.6|7143.8|7147|7144.2|7148|7145.2|7146.5|7143.7|15
1630076700000|2021-08-27 15:05:00|7147.5|7144.7|7147|7144.2|7148.5|7145.7|7147|7144.2|2
1630076710000|2021-08-27 15:05:10|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7145.5|7142.7|13
1630076720000|2021-08-27 15:05:20|7146|7143.2|7145|7142.2|7146.5|7143.7|7144.5|7141.7|10
1630076730000|2021-08-27 15:05:30|7145.5|7142.7|7146.5|7143.7|7146.5|7143.7|7145.5|7142.7|4
1630076740000|2021-08-27 15:05:40|7146|7143.2|7146|7143.2|7146.5|7143.7|7146|7143.2|11
1630076750000|2021-08-27 15:05:50|7146.5|7143.7|7149.5|7146.7|7149.6|7146.7|7146.5|7143.7|66
1630076760000|2021-08-27 15:06:00|7150|7147.2|7150.5|7147.7|7151.5|7148.7|7149|7145.6|37
1630076770000|2021-08-27 15:06:10|7150.6|7147.8|7150.5|7147.7|7151.5|7148.7|7150.5|7147.7|3
1630076780000|2021-08-27 15:06:20|7150.6|7146.6|7150|7147.2|7150.6|7147.7|7148.5|7145.7|5
1630076790000|2021-08-27 15:06:30|7150.5|7147.7|7149|7146.2|7151.6|7148.2|7148.5|7145.7|4
1630076800000|2021-08-27 15:06:40|7148.5|7145.7|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|1
1630076810000|2021-08-27 15:06:50|7149|7146.2|7149|7146.2|7149|7146.2|7147.5|7144.7|16
1630076820000|2021-08-27 15:07:00|7148.5|7145.7|7150.6|7147.8|7150.6|7147.8|7148.5|7145.7|13
1630076830000|2021-08-27 15:07:10|7151.5|7148.7|7147.5|7144.7|7151.5|7148.7|7147|7144.2|35
1630076840000|2021-08-27 15:07:20|7147|7144.2|7147.5|7144.7|7147.5|7144.7|7147|7144.2|16
1630076850000|2021-08-27 15:07:30|7147|7144.2|7146.5|7143.7|7147|7144.2|7146.5|7143.7|1
1630076860000|2021-08-27 15:07:40|7145.5|7142.7|7145|7142.2|7145.5|7142.7|7144.5|7141.7|6
1630076870000|2021-08-27 15:07:50|7144.5|7141.7|7143|7140.2|7144.5|7141.7|7142.5|7139.7|7
1630076880000|2021-08-27 15:08:00|7142.5|7139.7|7146.5|7143.7|7146.5|7143.7|7142.5|7139.7|10
1630076890000|2021-08-27 15:08:10|7147.5|7144.7|7148.5|7145.7|7149.5|7146.7|7147|7144.2|30
1630076900000|2021-08-27 15:08:20|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|7148.5|7145.7|38
1630076910000|2021-08-27 15:08:30|7148.5|7145.7|7147.5|7144.7|7148.5|7145.7|7147.5|7144.7|14
1630076920000|2021-08-27 15:08:40|7148.5|7145.7|7148.5|7145.7|7149|7146.2|7148.5|7145.7|1
1630076930000|2021-08-27 15:08:50|7148.4|7145.6|7147.5|7144.7|7148.4|7145.6|7147|7144.2|7
1630076940000|2021-08-27 15:09:00|7147.4|7144.6|7147.9|7145.1|7147.9|7145.1|7146.4|7143.6|3
1630076950000|2021-08-27 15:09:10|7148|7145.2|7147.5|7144.7|7148.4|7145.6|7146.9|7144.1|7
1630076960000|2021-08-27 15:09:20|7147.4|7144.6|7146.5|7143.7|7147.4|7144.6|7146.5|7143.7|10
1630076970000|2021-08-27 15:09:30|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7146.4|7143.6|9
1630076980000|2021-08-27 15:09:40|7147.5|7144.7|7144|7141.2|7148.4|7145.6|7144|7140.6|5
1630076990000|2021-08-27 15:09:50|7144.9|7142.1|7144.9|7142.1|7145.4|7142.6|7144.4|7141.6|16
1630077000000|2021-08-27 15:10:00|7145|7142.2|7146.9|7144.1|7147.4|7144.6|7145|7142.2|21
1630077010000|2021-08-27 15:10:10|7147|7144.2|7147.4|7144.6|7147.4|7144.6|7146.9|7144.1|1
1630077020000|2021-08-27 15:10:20|7146.4|7143.6|7144.5|7141.7|7146.4|7143.6|7143.9|7141.1|6
1630077030000|2021-08-27 15:10:30|7144.9|7142.1|7144.4|7141.6|7145.9|7143.1|7144.4|7141.6|9
1630077040000|2021-08-27 15:10:40|7143.5|7140.7|7143.5|7140.7|7144.5|7141.7|7143.5|7140.7|9
1630077050000|2021-08-27 15:10:50|7143.9|7141.1|7143.4|7140.6|7144.4|7141.6|7143.4|7140.6|14
1630077060000|2021-08-27 15:11:00|7143.5|7140.7|7146.5|7143.7|7146.5|7143.7|7143.5|7140.7|13
1630077070000|2021-08-27 15:11:10|7145.5|7142.7|7146.5|7143.7|7146.5|7143.7|7145.4|7142.6|20
1630077080000|2021-08-27 15:11:20|7146.4|7143.6|7147|7144.2|7147|7144.2|7146.4|7143.6|1
1630077090000|2021-08-27 15:11:30|7146.9|7144.1|7145.5|7142.7|7147|7144.2|7145.5|7142.7|19
1630077100000|2021-08-27 15:11:40|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|0
1630077110000|2021-08-27 15:11:50|7144.5|7141.7|7144.9|7142.1|7145.5|7142.7|7143.5|7140.7|11
1630077120000|2021-08-27 15:12:00|7144.5|7141.7|7145.4|7142.6|7145.4|7142.6|7143.9|7141.1|3
1630077130000|2021-08-27 15:12:10|7145.5|7142.7|7145.4|7142.6|7146.6|7143.7|7145.4|7142.6|7
1630077140000|2021-08-27 15:12:20|7144.5|7141.7|7144|7141.2|7144.5|7141.7|7143.5|7140.7|6
1630077150000|2021-08-27 15:12:30|7144.5|7141.7|7144.5|7141.7|7145.5|7142.7|7144.5|7141.7|26
1630077160000|2021-08-27 15:12:40|7144.6|7141.8|7144.5|7141.7|7145|7142.2|7144.5|7141.7|1
1630077170000|2021-08-27 15:12:50|7145|7142.2|7145.5|7142.7|7145.5|7142.7|7145|7142.2|8
1630077180000|2021-08-27 15:13:00|7145.6|7142.8|7146.4|7143.6|7146.5|7143.7|7145.5|7142.7|4
1630077190000|2021-08-27 15:13:10|7145.5|7142.7|7145|7142.2|7145.5|7142.7|7144.5|7141.7|1
1630077200000|2021-08-27 15:13:20|7145.5|7142.7|7146.5|7143.7|7147|7144.2|7145.5|7142.7|7
1630077210000|2021-08-27 15:13:30|7147|7144.2|7146.9|7144.1|7147.5|7144.7|7146|7143.2|21
1630077220000|2021-08-27 15:13:40|7147|7144.2|7146.9|7144.1|7147.6|7144.7|7146.5|7143.6|15
1630077230000|2021-08-27 15:13:50|7147|7144.2|7147|7144.2|7147|7144.2|7147|7144.2|8
1630077240000|2021-08-27 15:14:00|7147.5|7144.7|7149.5|7146.7|7149.5|7146.7|7147.5|7144.7|19
1630077250000|2021-08-27 15:14:10|7149.4|7146.6|7146.5|7143.7|7149.4|7146.6|7146.5|7143.7|49
1630077260000|2021-08-27 15:14:20|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7146.5|7143.7|11
1630077270000|2021-08-27 15:14:30|7147.6|7144.8|7146.5|7143.7|7148.5|7145.7|7146.5|7143.7|46
1630077280000|2021-08-27 15:14:40|7147.5|7144.7|7148.5|7145.7|7148.5|7145.7|7147.5|7144.7|0
1630077290000|2021-08-27 15:14:50|7149.4|7146.6|7149|7146.2|7150.4|7147.6|7148.5|7145.7|4
1630077300000|2021-08-27 15:15:00|7148.5|7145.7|7149.9|7147.1|7150.5|7147.7|7148.5|7145.7|6
1630077310000|2021-08-27 15:15:10|7148.9|7146.1|7148.4|7145.6|7149.6|7146.7|7148.4|7145.6|16
1630077320000|2021-08-27 15:15:20|7148|7145.2|7148.5|7145.7|7148.5|7145.7|7146.5|7143.7|54
1630077330000|2021-08-27 15:15:30|7149.4|7146.6|7150|7147.2|7150|7147.2|7149.4|7146.6|9
1630077340000|2021-08-27 15:15:40|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|7150|7147.2|13
1630077350000|2021-08-27 15:15:50|7149.5|7146.7|7148.5|7145.7|7150.6|7147.7|7148.5|7145.7|29
1630077360000|2021-08-27 15:16:00|7149|7146.2|7149|7146.2|7150.6|7146.7|7148.5|7145.7|49
1630077370000|2021-08-27 15:16:10|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|7147.5|7144.7|15
1630077380000|2021-08-27 15:16:20|7149|7146.2|7148.5|7145.7|7149|7146.2|7147.9|7145.1|1
1630077390000|2021-08-27 15:16:30|7147.9|7145.1|7148|7145.2|7148.6|7145.2|7147.9|7144.6|0
1630077400000|2021-08-27 15:16:40|7147.9|7145.1|7150.4|7147.6|7150.5|7147.7|7147.4|7144.6|21
1630077410000|2021-08-27 15:16:50|7149.5|7146.7|7150.5|7147.7|7150.5|7147.7|7149.5|7146.7|3
1630077420000|2021-08-27 15:17:00|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|9
1630077430000|2021-08-27 15:17:10|7150|7147.2|7148.4|7145.6|7150|7147.2|7147.5|7144.7|17
1630077440000|2021-08-27 15:17:20|7146.5|7143.7|7148.5|7145.7|7148.5|7145.7|7146.5|7143.7|0
1630077450000|2021-08-27 15:17:30|7148.4|7145.6|7149|7146.2|7149.5|7146.7|7147.9|7145.1|15
1630077460000|2021-08-27 15:17:40|7148.5|7145.7|7148.5|7145.7|7149|7146.2|7148.5|7145.7|12
1630077470000|2021-08-27 15:17:50|7149|7146.2|7149|7146.2|7149.5|7146.7|7148.5|7145.7|4
1630077480000|2021-08-27 15:18:00|7148.5|7145.7|7150.4|7147.6|7150.4|7147.6|7148.5|7145.6|2
1630077490000|2021-08-27 15:18:10|7150|7147.2|7147.5|7144.7|7150.5|7147.7|7147.5|7144.7|121
1630077500000|2021-08-27 15:18:20|7147.9|7145.1|7146.9|7144.1|7148|7145.2|7146.5|7143.7|10
1630077510000|2021-08-27 15:18:30|7146.5|7143.7|7145.5|7142.7|7147.5|7144.7|7145.5|7142.7|2
1630077520000|2021-08-27 15:18:40|7146.4|7143.6|7141.5|7138.7|7146.5|7143.7|7141.5|7138.7|35
1630077530000|2021-08-27 15:18:50|7142|7139.2|7142.5|7139.7|7142.5|7139.7|7142|7139.2|1
1630077540000|2021-08-27 15:19:00|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143|7140.2|6
1630077550000|2021-08-27 15:19:10|7143|7140.2|7142.5|7139.7|7143.5|7140.7|7142.5|7139.7|22
1630077560000|2021-08-27 15:19:20|7142|7139.2|7143.5|7140.7|7143.5|7140.7|7141.5|7138.7|112
1630077570000|2021-08-27 15:19:30|7143|7140.2|7141.5|7138.7|7143|7140.2|7141.5|7138.7|5
1630077580000|2021-08-27 15:19:40|7142|7139.2|7142.5|7139.7|7143.5|7140.7|7142|7139.2|20
1630077590000|2021-08-27 15:19:50|7143|7140.2|7143.5|7140.7|7143.5|7140.7|7142.5|7139.7|0
1630077600000|2021-08-27 15:20:00|7144|7141.2|7144|7141.2|7144|7141.2|7143|7140.2|66
1630077610000|2021-08-27 15:20:10|7144.5|7141.7|7141.4|7138.6|7144.5|7141.7|7141.4|7138.6|21
1630077620000|2021-08-27 15:20:20|7139.5|7136.7|7140.5|7137.7|7141|7138.2|7139.5|7136.7|9
1630077630000|2021-08-27 15:20:30|7140.9|7138.1|7141.5|7138.7|7142|7139.2|7140.9|7138.1|1
1630077640000|2021-08-27 15:20:40|7142|7139.2|7142.5|7139.7|7142.5|7139.7|7142|7139.2|2
1630077650000|2021-08-27 15:20:50|7143.4|7140.6|7143.5|7140.7|7144.5|7141.7|7143.4|7140.6|10
1630077660000|2021-08-27 15:21:00|7143|7140.2|7143.5|7140.7|7144.5|7141.7|7142.5|7139.7|14
1630077670000|2021-08-27 15:21:10|7144|7141.2|7145.4|7142.6|7145.4|7142.6|7144|7141.2|8
1630077680000|2021-08-27 15:21:20|7144.9|7142.1|7145.5|7142.7|7145.5|7142.7|7144.9|7142.1|40
1630077690000|2021-08-27 15:21:30|7144.5|7141.7|7146|7143.2|7146.4|7143.6|7144.5|7141.7|24
1630077700000|2021-08-27 15:21:40|7145.5|7142.7|7146.5|7143.7|7146.5|7143.7|7145.5|7142.7|21
1630077710000|2021-08-27 15:21:50|7147|7144.2|7147.5|7144.7|7147.5|7144.7|7146.5|7143.7|1
1630077720000|2021-08-27 15:22:00|7148.5|7145.7|7150.5|7147.7|7150.5|7147.7|7148.5|7145.7|30
1630077730000|2021-08-27 15:22:10|7151|7148.2|7150.5|7147.7|7151|7148.2|7150.5|7147.7|10
1630077740000|2021-08-27 15:22:20|||||||||10
1630077750000|2021-08-27 15:22:30|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151|7148.2|8
1630077760000|2021-08-27 15:22:40|7150.5|7147.7|7151.5|7148.7|7151.5|7148.7|7150.5|7147.7|34
1630077770000|2021-08-27 15:22:50|7151|7148.2|7150.5|7147.7|7151.5|7148.7|7150.5|7147.7|8
1630077780000|2021-08-27 15:23:00|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|5
1630077790000|2021-08-27 15:23:10|||||||||11
1630077800000|2021-08-27 15:23:20|||||||||1
1630077810000|2021-08-27 15:23:30|7150.5|7147.7|7153.5|7150.7|7153.5|7150.7|7150.5|7147.7|25
1630077820000|2021-08-27 15:23:40|7154|7151.2|7153.5|7150.7|7154.4|7151.6|7153.5|7150.7|15
1630077830000|2021-08-27 15:23:50|7154|7151.2|7154.5|7151.7|7154.5|7151.7|7154|7151.2|8
1630077840000|2021-08-27 15:24:00|7155|7152.2|7156.5|7153.7|7156.5|7153.7|7153.9|7151.1|21
1630077850000|2021-08-27 15:24:10|7156|7153.2|7155.4|7152.6|7156.5|7153.7|7155.4|7152.6|20
1630077860000|2021-08-27 15:24:20|7154.5|7151.7|7156|7153.2|7156|7153.2|7154.5|7151.7|1
1630077870000|2021-08-27 15:24:30|7156.5|7153.7|7155.5|7152.7|7157|7154.2|7155.5|7152.7|26
1630077880000|2021-08-27 15:24:40|7154.9|7152.1|7155.5|7152.7|7156.5|7153.7|7154.9|7152.1|23
1630077890000|2021-08-27 15:24:50|7156.4|7153.6|7158|7155.2|7158|7155.2|7155.4|7152.6|67
1630077900000|2021-08-27 15:25:00|7158.9|7156.1|7160.4|7157.6|7160.5|7157.7|7158.4|7155.6|37
1630077910000|2021-08-27 15:25:10|7159.5|7156.7|7158.5|7155.7|7159.5|7156.7|7158.5|7155.7|1
1630077920000|2021-08-27 15:25:20|7157.5|7154.7|7158.5|7155.7|7158.5|7155.7|7157.5|7154.7|14
1630077930000|2021-08-27 15:25:30|7158|7155.2|7158.5|7155.7|7159.5|7156.7|7157.5|7154.7|111
1630077940000|2021-08-27 15:25:40|7157.5|7154.7|7158|7155.2|7158|7155.2|7157.5|7154.7|2
1630077950000|2021-08-27 15:25:50|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7156.5|7153.7|222
1630077960000|2021-08-27 15:26:00|7158.4|7155.6|7157.5|7154.7|7158.5|7155.7|7157.5|7154.7|19
1630077970000|2021-08-27 15:26:10|7158|7155.2|7156.4|7153.6|7158|7155.2|7156.4|7153.6|12
1630077980000|2021-08-27 15:26:20|7156.5|7153.7|7156.9|7154.1|7157.4|7154.6|7156|7153.2|51
1630077990000|2021-08-27 15:26:30|7156.4|7153.6|7154.5|7151.7|7156.5|7153.7|7154.5|7151.7|19
1630078000000|2021-08-27 15:26:40|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|1
1630078010000|2021-08-27 15:26:50|7154.5|7151.7|7155.5|7152.7|7155.5|7152.7|7154|7151.2|30
1630078020000|2021-08-27 15:27:00|7155.4|7152.6|7156.5|7153.7|7156.5|7153.7|7154.5|7151.7|18
1630078030000|2021-08-27 15:27:10|7156.4|7153.6|7155.9|7153.1|7156.6|7153.7|7155.9|7152.6|0
1630078040000|2021-08-27 15:27:20|7155|7152.2|7156|7153.2|7156.9|7154.1|7154.5|7151.7|10
1630078050000|2021-08-27 15:27:30|7155.9|7153.1|7154.5|7151.7|7156|7153.2|7153.9|7151.1|11
1630078060000|2021-08-27 15:27:40|7155.4|7152.6|7157.5|7154.7|7157.5|7154.7|7155.4|7152.6|4
1630078070000|2021-08-27 15:27:50|7157.9|7155.1|7160|7157.2|7160|7157.2|7157.9|7155.1|31
1630078080000|2021-08-27 15:28:00|7160.5|7157.7|7160.4|7157.6|7160.5|7157.7|7160.4|7157.6|8
1630078090000|2021-08-27 15:28:10|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7159.4|7156.6|12
1630078100000|2021-08-27 15:28:20|7160|7157.2|7157.4|7154.6|7160.4|7157.6|7156.4|7153.6|44
1630078110000|2021-08-27 15:28:30|7157.5|7154.7|7159.4|7156.6|7159.4|7156.6|7157.5|7154.7|17
1630078120000|2021-08-27 15:28:40|7159.5|7156.7|7158.4|7155.6|7159.5|7156.7|7157.5|7154.7|392
1630078130000|2021-08-27 15:28:50|7158.9|7156.1|7158.4|7155.6|7159.4|7156.6|7157.4|7154.6|18
1630078140000|2021-08-27 15:29:00|7157.5|7154.7|7156.4|7153.6|7158.4|7155.6|7155.4|7152.6|50
1630078150000|2021-08-27 15:29:10|7155.9|7153.1|7151.4|7148.6|7156.4|7153.6|7151.4|7148.6|68
1630078160000|2021-08-27 15:29:20|7150.9|7148.1|7152.4|7149.6|7152.5|7149.7|7150.4|7147.6|184
1630078170000|2021-08-27 15:29:30|7152.5|7149.7|7153|7150.2|7153.5|7150.7|7152.4|7149.6|131
1630078180000|2021-08-27 15:29:40|7152.5|7149.7|7154.5|7151.7|7155.5|7152.7|7152.5|7149.7|72
1630078190000|2021-08-27 15:29:50|7154.6|7151.8|7150.9|7148.1|7154.6|7151.8|7150.5|7147.7|90
1630078200000|2021-08-27 15:30:00|7150.5|7147.7|7148.9|7146.1|7155|7152.2|7148.5|7145.7|466
1630078210000|2021-08-27 15:30:10|7148.5|7145.7|7152.1|7149.3|7153|7150.2|7148.1|7145.3|113
1630078220000|2021-08-27 15:30:20|7152|7149.2|7156.4|7153.6|7156.5|7153.7|7152|7149.2|54
1630078230000|2021-08-27 15:30:30|7156|7153.2|7154.4|7151.6|7156.5|7153.7|7154.4|7151.6|28
1630078240000|2021-08-27 15:30:40|7154.5|7151.7|7155.4|7152.6|7156.4|7153.6|7154.5|7151.7|16
1630078250000|2021-08-27 15:30:50|7155.5|7152.7|7155.5|7152.7|7156.1|7153.2|7154.5|7151.7|127
1630078260000|2021-08-27 15:31:00|7156.9|7154.1|7158.4|7155.6|7158.4|7155.6|7156.9|7154.1|11
1630078270000|2021-08-27 15:31:10|7158.5|7155.7|7160.5|7157.7|7160.6|7157.8|7158.4|7155.6|30
1630078280000|2021-08-27 15:31:20|7160.6|7157.8|7160.5|7157.7|7160.6|7157.8|7160|7157.2|38
1630078290000|2021-08-27 15:31:30|7162.6|7159.8|7162.1|7159.3|7164.1|7161.3|7162.1|7159.3|44
1630078300000|2021-08-27 15:31:40|7161.6|7158.8|7161|7158.2|7162.1|7159.3|7161|7158.2|287
1630078310000|2021-08-27 15:31:50|7160.5|7157.7|7161.6|7158.8|7161.6|7158.8|7160.5|7157.7|107
1630078320000|2021-08-27 15:32:00|7161.5|7158.7|7160|7157.2|7161.5|7158.7|7158.6|7155.8|150
1630078330000|2021-08-27 15:32:10|7159.5|7156.7|7161.5|7158.7|7162.1|7159.3|7158.5|7155.7|131
1630078340000|2021-08-27 15:32:20|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7160.5|7157.7|2
1630078350000|2021-08-27 15:32:30|7160.5|7157.7|7160|7157.2|7161.5|7158.7|7159.5|7156.7|113
1630078360000|2021-08-27 15:32:40|7159.5|7156.7|7160.5|7157.7|7161.5|7158.7|7159.5|7156.7|4
1630078370000|2021-08-27 15:32:50|7160|7157.2|7159|7156.2|7160|7157.2|7158.5|7155.7|0
1630078380000|2021-08-27 15:33:00|7159.5|7156.7|7160.5|7157.7|7160.5|7157.7|7159.5|7156.7|7
1630078390000|2021-08-27 15:33:10|7160|7157.2|7158.5|7155.7|7160|7157.2|7158.5|7155.7|23
1630078400000|2021-08-27 15:33:20|7159.4|7156.6|7159|7156.2|7159.4|7156.6|7159|7156.2|1
1630078410000|2021-08-27 15:33:30|7159.5|7156.7|7160.5|7157.7|7160.5|7157.7|7159.5|7156.7|15
1630078420000|2021-08-27 15:33:40|7160.4|7157.6|7158.9|7156.1|7160.5|7157.7|7158.9|7156.1|433
1630078430000|2021-08-27 15:33:50|7158.5|7155.7|7158.5|7155.7|7159.5|7156.7|7158.4|7155.6|47
1630078440000|2021-08-27 15:34:00|7158.9|7156.1|7158.4|7155.6|7159|7156.2|7158.4|7155.6|1
1630078450000|2021-08-27 15:34:10|7158.5|7155.7|7158.4|7155.6|7159.4|7156.6|7158.4|7155.6|14
1630078460000|2021-08-27 15:34:20|7157|7154.2|7156.9|7154.1|7157|7154.2|7156.9|7154.1|11
1630078470000|2021-08-27 15:34:30|7157.4|7154.6|7159.4|7156.6|7159.5|7156.6|7156.9|7154.1|1
1630078480000|2021-08-27 15:34:40|7160|7156|7158.4|7155.6|7160|7156.1|7158.4|7155.6|15
1630078490000|2021-08-27 15:34:50|7158.5|7155.7|7160.9|7158.1|7161.4|7158.6|7158.5|7155.5|15
1630078500000|2021-08-27 15:35:00|7161.4|7158.6|7162.9|7160.1|7164|7160.6|7161.4|7158.6|14
1630078510000|2021-08-27 15:35:10|7163|7160.2|7164.4|7161.6|7164.5|7161.7|7162.4|7159.6|4
1630078520000|2021-08-27 15:35:20|7163.5|7160.7|7164.4|7161.6|7164.4|7161.6|7163.4|7160.6|11
1630078530000|2021-08-27 15:35:30|7164.5|7161.7|7164.4|7161.6|7164.5|7161.7|7164.4|7161.6|6
1630078540000|2021-08-27 15:35:40|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7163.5|7160.7|0
1630078550000|2021-08-27 15:35:50|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7163.4|7160.1|2
1630078560000|2021-08-27 15:36:00|7164.5|7161.7|7165|7162.2|7165.5|7162.6|7164.5|7161.5|12
1630078570000|2021-08-27 15:36:10|7165.5|7162.7|7162.4|7159.6|7165.5|7162.7|7162.4|7159.6|0
1630078580000|2021-08-27 15:36:20|7161.9|7159.1|7163|7160.2|7163|7160.2|7161|7158.2|0
1630078600000|2021-08-27 15:36:40|7163.4|7160.6|7161.4|7158.6|7163.4|7160.6|7161.4|7158.6|15
1630078610000|2021-08-27 15:36:50|7161.9|7159.1|7162.9|7160.1|7162.9|7160.1|7161|7158.2|6
1630078620000|2021-08-27 15:37:00|7163|7160.2|7164.5|7161.7|7165.4|7162.6|7163|7160.2|29
1630078630000|2021-08-27 15:37:10|7164.4|7161.6|7162.5|7159.7|7164.4|7161.6|7162.5|7159.7|13
1630078640000|2021-08-27 15:37:20|7163.9|7161.1|7165.5|7162.7|7165.5|7162.7|7163.9|7161.1|4
1630078650000|2021-08-27 15:37:30|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|42
1630078660000|2021-08-27 15:37:40|7164.5|7161.7|7165.4|7162.6|7165.4|7162.6|7164.5|7161.7|6
1630078670000|2021-08-27 15:37:50|7165.5|7162.7|7165|7162.2|7165.5|7162.7|7164.9|7162.1|0
1630078680000|2021-08-27 15:38:00|7164.5|7161.7|7165.5|7162.7|7165.5|7162.7|7164.5|7161.7|0
1630078690000|2021-08-27 15:38:10|7165.4|7162.6|7164.5|7161.7|7165.5|7162.7|7164.4|7161.6|16
1630078700000|2021-08-27 15:38:20|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.4|7162.6|2
1630078710000|2021-08-27 15:38:30|7165.4|7162.6|7164.5|7161.7|7165.5|7162.7|7164.5|7161.7|16
1630078720000|2021-08-27 15:38:40|7165|7162.2|7164.4|7161.6|7165.4|7162.6|7164.4|7161.6|16
1630078730000|2021-08-27 15:38:50|7163.9|7161.1|7164|7161.2|7164|7161.2|7163.5|7160.7|0
1630078740000|2021-08-27 15:39:00|7164.4|7161.6|7165|7162.2|7165|7162.2|7164.4|7161.6|0
1630078750000|2021-08-27 15:39:10|7165.4|7162.6|7166.4|7163.6|7166.9|7164.1|7164.5|7161.5|77
1630078760000|2021-08-27 15:39:20|7167.4|7164.6|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|24
1630078770000|2021-08-27 15:39:30|7166.9|7164.1|7167.4|7164.6|7167.4|7164.6|7166.9|7164.1|1
1630078780000|2021-08-27 15:39:40|7166.9|7164.1|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|37
1630078790000|2021-08-27 15:39:50|7165.9|7163.1|7165.4|7162.6|7165.9|7163.1|7165.4|7162.6|15
1630078800000|2021-08-27 15:40:00|7166.4|7163.6|7168.4|7165.6|7169.9|7167.1|7166.4|7163.6|225
1630078810000|2021-08-27 15:40:10|7167.9|7165.1|7167.9|7165.1|7168.4|7165.6|7167.4|7164.6|10
1630078820000|2021-08-27 15:40:20|7167.4|7164.6|7167.4|7164.6|7167.9|7165.1|7166.4|7163.6|13
1630078830000|2021-08-27 15:40:30|7167|7163|7167.4|7164.6|7167.4|7164.6|7166.4|7163|34
1630078840000|2021-08-27 15:40:40|7167|7164.2|7167.5|7164.7|7167.5|7164.7|7167|7164.2|0
1630078850000|2021-08-27 15:40:50|7167.4|7164.6|7167|7164.2|7167.4|7164.6|7165.5|7162.7|21
1630078860000|2021-08-27 15:41:00|7166.9|7164.1|7167.5|7164.7|7167.5|7164.7|7166.5|7163.1|4
1630078870000|2021-08-27 15:41:10|7167.9|7165.1|7167.9|7165.1|7168.4|7165.6|7167.9|7165.1|2
1630078880000|2021-08-27 15:41:20|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|1
1630078890000|2021-08-27 15:41:30|7167.9|7165.1|7167.9|7165.1|7168.4|7165.6|7167.4|7164.6|15
1630078900000|2021-08-27 15:41:40|7167.4|7164.6|7167|7164.2|7167.9|7165.1|7166.4|7163.6|1
1630078910000|2021-08-27 15:41:50|7166.9|7164.1|7167.4|7164.6|7167.4|7164.6|7166.9|7164.1|0
1630078920000|2021-08-27 15:42:00|7166.5|7163.7|7167.9|7165.1|7168.5|7165.6|7166.5|7163.7|0
1630078930000|2021-08-27 15:42:10|7168|7165.2|7167.4|7164.6|7168|7165.2|7167.4|7164.6|16
1630078940000|2021-08-27 15:42:20|7168.4|7165.6|7169.9|7167.1|7170.3|7167.5|7167.9|7165.1|1
1630078950000|2021-08-27 15:42:30|7169.4|7166.6|7168.9|7166.1|7170.4|7167.6|7168.5|7165.7|4
1630078960000|2021-08-27 15:42:40|7169.4|7166.6|7168.9|7166.1|7169.4|7166.6|7168.9|7166.1|11
1630078970000|2021-08-27 15:42:50|7168.4|7165.6|7169.4|7166.6|7169.4|7166.6|7168.4|7165.6|8
1630078980000|2021-08-27 15:43:00|7170.4|7167.6|7170.9|7168.1|7171.4|7168.6|7170.4|7167.6|28
1630078990000|2021-08-27 15:43:10|7170.4|7167.6|7170.9|7168.1|7170.9|7168.1|7170.4|7167.6|1
1630079000000|2021-08-27 15:43:20|7170.3|7167.5|7169.9|7167.1|7170.3|7167.5|7169.9|7167.1|1
1630079010000|2021-08-27 15:43:30|7169.4|7166.6|7171.4|7168.6|7171.4|7168.6|7169.4|7166.6|9
1630079020000|2021-08-27 15:43:40|7172.4|7169.6|7171.9|7169.1|7172.4|7169.6|7171.4|7168.6|13
1630079030000|2021-08-27 15:43:50|7172.4|7169.6|7173.4|7170.6|7173.4|7170.6|7171.4|7168.6|8
1630079040000|2021-08-27 15:44:00|||||||||2
1630079050000|2021-08-27 15:44:10|7173.5|7170.7|7173.4|7170.6|7174.3|7171.5|7173.4|7170.6|15
1630079060000|2021-08-27 15:44:20|7173.5|7170.7|7173.4|7170.6|7174.3|7171.5|7173.4|7170.6|0
1630079070000|2021-08-27 15:44:30|7173.5|7170.7|7172|7169.2|7174.3|7171.5|7172|7169.2|30
1630079080000|2021-08-27 15:44:40|7172.4|7169.6|7173|7170.2|7173.4|7170.6|7172.4|7169.6|0
1630079090000|2021-08-27 15:44:50|7172.9|7170.1|7171.9|7169.1|7172.9|7170.1|7171.4|7168.6|22
1630079100000|2021-08-27 15:45:00|7172|7169.2|7172|7169.2|7172.4|7169.6|7170.4|7167.6|15
1630079110000|2021-08-27 15:45:10|7172.4|7169.6|7171.4|7168.6|7172.4|7169.6|7171.4|7168.6|1
1630079120000|2021-08-27 15:45:20|7171.3|7168.5|7171.4|7168.6|7171.4|7168.6|7170.4|7167.6|0
1630079130000|2021-08-27 15:45:30|7170.9|7168.1|7173.5|7170.7|7173.5|7170.7|7170.9|7168.1|117
1630079140000|2021-08-27 15:45:40|7173|7170.2|7172.5|7169.7|7173.5|7170.7|7172.5|7169.7|4
1630079150000|2021-08-27 15:45:50|7172.4|7169.6|7173.5|7170.7|7173.5|7170.7|7171.9|7169.1|29
1630079160000|2021-08-27 15:46:00|7173.4|7170.6|7173.5|7170.7|7173.5|7170.7|7171.9|7169.1|1
1630079170000|2021-08-27 15:46:10|7173.4|7170.6|7173.5|7170.7|7173.5|7170.7|7172.9|7170.1|3
1630079180000|2021-08-27 15:46:20|7174|7171.2|7174.5|7171.7|7174.5|7171.7|7174|7171.2|137
1630079190000|2021-08-27 15:46:30|7173.5|7170.7|7172.9|7170.1|7174|7171.2|7172.5|7169.7|14
1630079200000|2021-08-27 15:46:40|7173.4|7170.6|7172.9|7170.1|7173.5|7170.7|7172.5|7169.7|8
1630079210000|2021-08-27 15:46:50|7173.5|7170.7|7173.4|7170.6|7174.6|7171.7|7173.4|7170.6|6
1630079220000|2021-08-27 15:47:00|7172.9|7170.1|7172.9|7170.1|7173.5|7170.7|7172.5|7169.7|1
1630079230000|2021-08-27 15:47:10|7173|7170.2|7173.5|7170.7|7173.9|7171.1|7172.4|7169.6|0
1630079240000|2021-08-27 15:47:20|7173.4|7170.6|7173.5|7170.7|7173.5|7170.7|7173.4|7170.6|21
1630079250000|2021-08-27 15:47:30|7173.6|7170.8|7175.5|7172.7|7175.5|7172.7|7173.6|7170.8|1
1630079260000|2021-08-27 15:47:40|||||||||3
1630079270000|2021-08-27 15:47:50|7174.5|7171.7|7175.9|7173.1|7176|7173.2|7174.5|7171.7|7
1630079280000|2021-08-27 15:48:00|7175.5|7172.7|7174.6|7171.8|7177.6|7173.8|7174.6|7171.8|83
1630079290000|2021-08-27 15:48:10|7175.1|7171.1|7174.5|7171.7|7175.1|7172.2|7174.5|7171.1|13
1630079300000|2021-08-27 15:48:20|7175|7172.2|7175.5|7172.7|7176.6|7172.7|7175|7172.2|5
1630079310000|2021-08-27 15:48:30|||||||||3
1630079320000|2021-08-27 15:48:40|7176|7173.2|7175.5|7172.7|7176|7173.2|7175.5|7172.7|0
1630079330000|2021-08-27 15:48:50|7176.4|7173.6|7177.5|7174.7|7177.5|7174.7|7176.4|7173.6|1
1630079340000|2021-08-27 15:49:00|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|1
1630079350000|2021-08-27 15:49:10|7177.5|7174.7|7177.5|7174.7|7177.6|7174.8|7177|7174.2|24
1630079360000|2021-08-27 15:49:20|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|0
1630079370000|2021-08-27 15:49:30|7177.5|7174.7|7178.5|7175.7|7178.5|7175.7|7177.5|7174.7|2
1630079380000|2021-08-27 15:49:40|7179|7176.2|7178.5|7175.7|7179.5|7176.7|7178.5|7175.7|2
1630079390000|2021-08-27 15:49:50|7179|7176.2|7178.5|7175.7|7179|7176.2|7177.5|7174.7|7
1630079410000|2021-08-27 15:50:10|7178.4|7175.6|7178|7175.2|7178.4|7175.6|7177.5|7174.7|25
1630079420000|2021-08-27 15:50:20|7178.5|7175.7|7179.4|7176.6|7179.5|7176.7|7178.5|7175.7|0
1630079430000|2021-08-27 15:50:30|7178.5|7175.7|7177.4|7174.6|7178.5|7175.7|7177.4|7174.6|16
1630079440000|2021-08-27 15:50:40|7177.5|7174.7|7179|7176.2|7179.5|7176.7|7177.5|7174.7|3
1630079450000|2021-08-27 15:50:50|7179.4|7176.6|7179|7176.2|7179.4|7176.6|7178.5|7175.7|1
1630079460000|2021-08-27 15:51:00|7180|7177.2|7180.4|7177.6|7180.4|7177.6|7179.4|7176.6|13
1630079470000|2021-08-27 15:51:10|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|25
1630079480000|2021-08-27 15:51:20|7181.4|7178.6|7181.5|7178.7|7181.5|7178.7|7180.5|7177.7|6
1630079490000|2021-08-27 15:51:30|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|8
1630079500000|2021-08-27 15:51:40|7182.4|7179.6|7179|7176.2|7182.5|7179.7|7178.5|7175.7|37
1630079510000|2021-08-27 15:51:50|7178.5|7175.7|7177.6|7174.8|7179.5|7176.7|7177.6|7174.8|15
1630079520000|2021-08-27 15:52:00|7177.5|7174.7|7176.5|7173.7|7177.5|7174.7|7176.5|7173.7|18
1630079530000|2021-08-27 15:52:10|7177|7174.2|7176.5|7173.7|7177|7174.2|7176.5|7173.7|4
1630079540000|2021-08-27 15:52:20|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|4
1630079550000|2021-08-27 15:52:30|7177|7174.2|7176.5|7173.7|7177.5|7174.7|7176.5|7173.7|4
1630079560000|2021-08-27 15:52:40|7177|7174.2|7176.5|7173.7|7177|7174.2|7176|7173.2|13
1630079570000|2021-08-27 15:52:50|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7175.5|7172.7|1
1630079580000|2021-08-27 15:53:00|7176.5|7173.7|7175.4|7172.6|7176.5|7173.7|7174.5|7171.7|7
1630079590000|2021-08-27 15:53:10|7175.5|7172.7|7176.5|7173.7|7176.5|7173.7|7175.5|7172.7|0
1630079600000|2021-08-27 15:53:20|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|0
1630079610000|2021-08-27 15:53:30|7177.6|7173.6|7176.5|7173.7|7177.6|7174.2|7176.5|7173.6|2
1630079620000|2021-08-27 15:53:40|7177|7174.2|7177.5|7174.7|7177.5|7174.7|7177|7174.2|7
1630079630000|2021-08-27 15:53:50|7176.4|7173.6|7175.5|7172.7|7176.5|7173.7|7175.5|7172.7|7
1630079640000|2021-08-27 15:54:00|7176|7173.2|7175.5|7172.7|7177.4|7174.6|7175.5|7172.7|1
1630079650000|2021-08-27 15:54:10|7175.4|7172.6|7175.9|7173.1|7176|7173.2|7175|7172.2|16
1630079660000|2021-08-27 15:54:20|7176.4|7173.6|7175|7172.2|7176.4|7173.6|7174.5|7171.7|41
1630079670000|2021-08-27 15:54:30|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|2
1630079680000|2021-08-27 15:54:40|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|7173.5|7170.7|3
1630079690000|2021-08-27 15:54:50|7173.5|7170.7|7172.5|7169.7|7174|7171.2|7171.6|7168.8|15
1630079700000|2021-08-27 15:55:00|7172|7169.2|7173.5|7170.7|7174.5|7171.7|7172|7169.2|16
1630079710000|2021-08-27 15:55:10|7173.4|7170.6|7172.5|7169.7|7173.4|7170.6|7172.5|7169.7|1
1630079720000|2021-08-27 15:55:20|7172.4|7169.6|7172.5|7169.7|7172.5|7169.7|7171.9|7169.1|3
1630079730000|2021-08-27 15:55:30|7172.9|7170.1|7172.9|7170.1|7173.4|7170.6|7172.5|7169.7|9
1630079740000|2021-08-27 15:55:40|7173.4|7170.6|7174.5|7171.7|7174.5|7171.7|7173.4|7170.6|1
1630079750000|2021-08-27 15:55:50|7174.6|7170.6|7173.4|7170.6|7174.6|7171.1|7173.4|7170.6|2
1630079760000|2021-08-27 15:56:00|7173.5|7170.7|7171.5|7168.7|7173.5|7170.7|7171.5|7168.7|1
1630079770000|2021-08-27 15:56:10|7172|7169.2|7172.5|7169.7|7172.5|7169.7|7172|7169.2|1
1630079780000|2021-08-27 15:56:20|7172.4|7169.6|7170.9|7168.1|7172.4|7169.6|7170.9|7168.1|8
1630079790000|2021-08-27 15:56:30|7171.5|7168.7|7170.5|7167.7|7171.5|7168.7|7170.4|7167.6|3
1630079800000|2021-08-27 15:56:40|7171.4|7168.6|7171.9|7169.1|7172.4|7169.6|7171.4|7168.6|0
1630079810000|2021-08-27 15:56:50|7171.4|7168.6|7169.9|7167.1|7171.4|7168.6|7169.9|7167.1|0
1630079820000|2021-08-27 15:57:00|7170|7167.2|7170.9|7168.1|7171.4|7168.6|7170|7167.2|13
1630079830000|2021-08-27 15:57:10|7171|7168.2|7171.9|7169.1|7172.5|7169.7|7171|7168.2|0
1630079840000|2021-08-27 15:57:20|7172.4|7169.6|7169|7166.2|7172.4|7169.6|7168.9|7166.1|18
1630079850000|2021-08-27 15:57:30|7169.4|7166.6|7167.5|7164.7|7169.6|7166.7|7167.4|7164.6|5
1630079860000|2021-08-27 15:57:40|7166.5|7163.7|7167|7164.2|7167.5|7164.7|7166.4|7163.6|32
1630079870000|2021-08-27 15:57:50|7166.5|7163.7|7163|7160.2|7167.5|7164.7|7162.9|7160.1|36
1630079880000|2021-08-27 15:58:00|7163.4|7160.6|7163.5|7160.7|7164.4|7161.6|7162.9|7160.1|7
1630079890000|2021-08-27 15:58:10|7164.5|7161.7|7165.5|7162.7|7165.5|7162.7|7164.5|7161.7|13
1630079900000|2021-08-27 15:58:20|7162.5|7159.7|7161.5|7158.7|7162.5|7159.7|7161.5|7158.7|40
1630079910000|2021-08-27 15:58:30|7162.5|7159.7|7160.5|7157.7|7162.5|7159.7|7160.5|7157|8
1630079920000|2021-08-27 15:58:40|7161.4|7158.6|7166|7163.2|7166.6|7163.2|7161|7158|23
1630079930000|2021-08-27 15:58:50|7166.5|7163.7|7162.9|7160.1|7166.5|7163.7|7162.9|7160.1|14
1630079940000|2021-08-27 15:59:00|7161.5|7158.7|7163.5|7160.7|7163.5|7160.7|7161.5|7158.7|0
1630079950000|2021-08-27 15:59:10|7164.5|7161.7|7164|7161.2|7165|7162.2|7163.5|7160.6|6
1630079960000|2021-08-27 15:59:20|7163.5|7160.7|7163.5|7160.7|7164|7161.2|7163.5|7160.7|0
1630079970000|2021-08-27 15:59:30|7165.5|7162.7|7164.5|7161.7|7165.5|7162.7|7164.5|7161.7|5
1630079980000|2021-08-27 15:59:40|7165.5|7162.7|7166|7163.2|7166|7163.2|7165.5|7162.7|0
1630079990000|2021-08-27 15:59:50|7166.5|7163.7|7165|7162.2|7166.5|7163.7|7164.5|7161.7|0
1630080000000|2021-08-27 16:00:00|7165.5|7162.7|7167.5|7164.7|7167.5|7164.7|7165.5|7162.7|1
1630080010000|2021-08-27 16:00:10|7168|7165.2|7167.5|7164.7|7168|7165.2|7167.5|7164.7|0
1630080020000|2021-08-27 16:00:20|7167.4|7164.6|7165.5|7162.7|7167.4|7164.6|7164.9|7162.1|14
1630080030000|2021-08-27 16:00:30|7164.9|7162.1|7167.9|7165.1|7168.4|7165.6|7164.9|7162.1|33
1630080040000|2021-08-27 16:00:40|7168|7165.2|7169|7166.2|7169.6|7166.7|7167.9|7165.1|2
1630080050000|2021-08-27 16:00:50|7169.4|7166.6|7167.5|7164.7|7169.4|7166.6|7166.9|7163.6|108
1630080060000|2021-08-27 16:01:00|7168.4|7165.6|7166.9|7164.1|7169.4|7166.6|7166.5|7163.7|15
1630080070000|2021-08-27 16:01:10|7166|7163.2|7165.5|7162.7|7166.5|7163.7|7165.5|7162.1|6
1630080080000|2021-08-27 16:01:20|7166|7163.2|7165.5|7162.7|7166|7163.2|7164.5|7161.7|16
1630080090000|2021-08-27 16:01:30|7165|7162.2|7165|7162.2|7165|7162.2|7165|7162.2|0
1630080100000|2021-08-27 16:01:40|7165.4|7162.6|7165.9|7163.1|7166.4|7163.6|7165.4|7162.6|7
1630080110000|2021-08-27 16:01:50|7165.5|7162.7|7165.9|7163.1|7166.5|7163.7|7165.5|7162.7|13
1630080120000|2021-08-27 16:02:00|7166.6|7162.6|7164|7161.2|7166.6|7163.7|7164|7161.2|21
1630080130000|2021-08-27 16:02:10|7163.5|7160.7|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|13
1630080140000|2021-08-27 16:02:20|7163|7160.2|7164.5|7161.7|7164.5|7161.7|7162.5|7159.7|173
1630080150000|2021-08-27 16:02:30|7164.4|7161.6|7164.5|7161.7|7164.5|7161.7|7164.4|7161.6|0
1630080160000|2021-08-27 16:02:40|7165|7162.2|7165.5|7162.7|7165.5|7162.7|7164.5|7161.7|0
1630080170000|2021-08-27 16:02:50|7166|7163.2|7163.5|7160.7|7166|7163.2|7163.5|7160.7|20
1630080180000|2021-08-27 16:03:00|7163|7160.2|7163.5|7160.7|7163.5|7160.7|7162|7159.2|3
1630080190000|2021-08-27 16:03:10|7162.5|7159.7|7161.5|7158.7|7163|7160.2|7161.5|7158.7|18
1630080200000|2021-08-27 16:03:20|7160.5|7157.7|7160|7157.2|7161|7158.2|7159.5|7156.7|0
1630080210000|2021-08-27 16:03:30|7159.5|7156.7|7159|7156.2|7159.5|7156.7|7159|7156.2|8
1630080220000|2021-08-27 16:03:40|7158.5|7155.7|7160|7157.2|7160.4|7157.6|7158.5|7155.7|1
1630080230000|2021-08-27 16:03:50|7160.4|7157.6|7159.4|7156.6|7160.4|7157.6|7159.4|7156.6|4
1630080240000|2021-08-27 16:04:00|7159|7156.2|7159.4|7156.6|7159.5|7156.7|7159|7156.2|1
1630080250000|2021-08-27 16:04:10|7159.5|7156.7|7162|7159.2|7162|7159.2|7159.5|7156.7|0
1630080260000|2021-08-27 16:04:20|7161.9|7159.1|7161.9|7159.1|7162|7159.2|7161.4|7158.6|11
1630080270000|2021-08-27 16:04:30|7161.5|7158.7|7161.4|7158.6|7162.5|7158.7|7160.9|7158.1|26
1630080280000|2021-08-27 16:04:40|7160.9|7158.1|7160.9|7158.1|7161.4|7158.6|7159.9|7157.1|12
1630080290000|2021-08-27 16:04:50|7160.4|7157.6|7162.4|7159.6|7162.4|7159.6|7160.4|7157.6|5
1630080300000|2021-08-27 16:05:00|7163.4|7160.6|7162.4|7159.6|7163.4|7160.6|7162.4|7159.6|0
1630080310000|2021-08-27 16:05:10|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|0
1630080320000|2021-08-27 16:05:20|7160.9|7158.1|7159.4|7156.6|7160.9|7158.1|7159.4|7156.6|14
1630080330000|2021-08-27 16:05:30|7160.5|7156.5|7160.4|7157.6|7160.5|7157.6|7159.9|7156.5|0
1630080340000|2021-08-27 16:05:40|7161.4|7158.6|7160.9|7158.1|7161.4|7158.6|7160.4|7157.6|0
1630080350000|2021-08-27 16:05:50|7161|7158.2|7161.4|7158.6|7162.4|7159.6|7161|7158.2|0
1630080360000|2021-08-27 16:06:00|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|0
1630080370000|2021-08-27 16:06:10|7159.9|7157.1|7159.9|7157.1|7160.4|7157.6|7159.9|7157.1|10
1630080380000|2021-08-27 16:06:20|7159.4|7156.6|7157.9|7155.1|7159.5|7156.6|7157.9|7155.1|0
1630080390000|2021-08-27 16:06:30|7157.4|7154.6|7157|7154.2|7159|7155.6|7156.9|7154.1|6
1630080400000|2021-08-27 16:06:40|7156.9|7154.1|7156.5|7153.7|7157|7154.2|7156.5|7153.7|4
1630080410000|2021-08-27 16:06:50|7156.4|7153.6|7156.4|7153.6|7156.5|7153.7|7155.9|7153.1|25
1630080420000|2021-08-27 16:07:00|7156.9|7154.1|7158|7155.2|7158.4|7155.6|7156.4|7153.6|29
1630080430000|2021-08-27 16:07:10|7158.4|7155.6|7159|7156.2|7159.4|7156.6|7158.4|7155.6|110
1630080440000|2021-08-27 16:07:20|7159.5|7156.7|7157.4|7154.6|7159.5|7156.7|7157.4|7154.6|8
1630080450000|2021-08-27 16:07:30|7156.5|7153.7|7157.4|7154.6|7157.4|7154.6|7156.5|7153.7|0
1630080460000|2021-08-27 16:07:40|7157.5|7154.7|7157.4|7154.6|7157.5|7154.7|7157.4|7154.6|17
1630080480000|2021-08-27 16:08:00|7156.4|7153.6|7156.5|7153.7|7157|7154.2|7156.4|7153.6|15
1630080490000|2021-08-27 16:08:10|7156.4|7153.6|7156.4|7153.6|7157.4|7154.6|7156.4|7153.6|0
1630080500000|2021-08-27 16:08:20|7156.5|7153.7|7156.4|7153.6|7157.5|7154.2|7156.4|7153.5|9
1630080510000|2021-08-27 16:08:30|7156.5|7153.7|7156.9|7154.1|7158|7154.6|7156.5|7153.7|0
1630080520000|2021-08-27 16:08:40|7155.5|7152.7|7157|7154.2|7157.5|7154.2|7155|7152.2|1
1630080530000|2021-08-27 16:08:50|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|0
1630080540000|2021-08-27 16:09:00|7157.5|7153.5|7157.5|7153.5|7157.5|7154.2|7156.9|7153.1|13
1630080550000|2021-08-27 16:09:10|7157|7154.2|7157.4|7154.6|7157.4|7154.6|7157|7154.2|0
1630080580000|2021-08-27 16:09:40|7156.4|7153.6|7156.5|7153.7|7157.5|7154.2|7156.4|7153.1|0
1630080590000|2021-08-27 16:09:50|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|15
1630080600000|2021-08-27 16:10:00|7156.5|7153.7|7157|7154.2|7157.4|7154.6|7156.4|7153.6|1
1630080610000|2021-08-27 16:10:10|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7
1630080630000|2021-08-27 16:10:30|7157.5|7154.7|7158|7155.2|7158.4|7155.6|7157.4|7154.6|8
1630080640000|2021-08-27 16:10:40|7157.9|7155.1|7158.4|7155.6|7158.4|7155.6|7157.4|7154.6|0
1630080650000|2021-08-27 16:10:50|7158.5|7155.7|7158.4|7155.6|7158.5|7155.7|7158.4|7155.6|0
1630080660000|2021-08-27 16:11:00|7159.4|7156.6|7161.4|7158.6|7161.5|7158.6|7159|7156|1
1630080670000|2021-08-27 16:11:10|7161.5|7158.7|7164.4|7161.6|7164.4|7161.6|7161.5|7158.7|29
1630080680000|2021-08-27 16:11:20|7163.4|7160.6|7163.4|7160.6|7164.4|7161.6|7163.4|7160.6|1
1630080690000|2021-08-27 16:11:30|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7161.9|7159.1|2
1630080700000|2021-08-27 16:11:40|7161.4|7158.6|7162.4|7159.6|7162.4|7159.6|7161.4|7158.6|15
1630080710000|2021-08-27 16:11:50|7163.4|7160.6|7160.5|7157.7|7163.4|7160.6|7160.5|7157.7|3
1630080720000|2021-08-27 16:12:00|7161.4|7158.6|7160.9|7158.1|7161.4|7158.6|7160.9|7158.1|10
1630080730000|2021-08-27 16:12:10|7160.4|7157.6|7161.4|7158.6|7161.4|7158.6|7160.4|7157.6|2
1630080740000|2021-08-27 16:12:20|7161.5|7158.7|7161.4|7158.6|7161.5|7158.7|7161.4|7158.6|13
1630080760000|2021-08-27 16:12:40|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7161.9|7159.1|15
1630080770000|2021-08-27 16:12:50|7162.9|7160.1|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|0
1630080780000|2021-08-27 16:13:00|7163.5|7160.7|7165.4|7162.6|7165.4|7162.6|7163.5|7160.7|2
1630080790000|2021-08-27 16:13:10|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1630080800000|2021-08-27 16:13:20|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|0
1630080810000|2021-08-27 16:13:30|||||||||11
1630080820000|2021-08-27 16:13:40|7164.4|7161.6|7164.4|7161.6|7165.4|7162.6|7164.4|7161.6|3
1630080830000|2021-08-27 16:13:50|7165.5|7161.5|7165.4|7162.6|7165.5|7162.6|7164.9|7161.5|0
1630080840000|2021-08-27 16:14:00|7165.9|7163.1|7165.9|7163.1|7166.4|7163.6|7165.9|7163.1|1
1630080850000|2021-08-27 16:14:10|7166.4|7163.6|7165.9|7163.1|7167.4|7164.6|7165.9|7163.1|16
1630080870000|2021-08-27 16:14:30|7165.4|7162.6|7163.4|7160.6|7165.4|7162.6|7163.4|7160.6|2
1630080880000|2021-08-27 16:14:40|7163.9|7161.1|7165.4|7162.6|7165.9|7163.1|7163.9|7161.1|5
1630080890000|2021-08-27 16:14:50|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|8
1630080900000|2021-08-27 16:15:00|7165.4|7162.6|7166.4|7163.6|7166.4|7163.6|7165.4|7162.6|2
1630080910000|2021-08-27 16:15:10|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7164.4|7161.6|6
1630080920000|2021-08-27 16:15:20|7164.9|7162.1|7164.4|7161.6|7166.4|7163.6|7164.4|7161.6|4
1630080930000|2021-08-27 16:15:30|7164.9|7162.1|7165.4|7162.6|7165.4|7162.6|7164.9|7162.1|0
1630080940000|2021-08-27 16:15:40|7166.4|7163.6|7167.4|7164.6|7167.4|7164.6|7166.4|7163.6|0
1630080950000|2021-08-27 16:15:50|7166.5|7163.7|7166.9|7164.1|7167.4|7164.6|7166.5|7163.7|1
1630080960000|2021-08-27 16:16:00|7166.4|7163.6|7167.4|7164.6|7167.4|7164.6|7166.4|7163.6|10
1630080980000|2021-08-27 16:16:20|7166.9|7164.1|7167.4|7164.6|7167.4|7164.6|7166.9|7164.1|6
1630080990000|2021-08-27 16:16:30|7166.4|7163.6|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|1
1630081000000|2021-08-27 16:16:40|7165.5|7162.7|7165.4|7162.6|7166.5|7163.7|7165.4|7162.6|13
1630081010000|2021-08-27 16:16:50|||||||||2
1630081020000|2021-08-27 16:17:00|7166.4|7163.6|7166.5|7163.7|7167.4|7164.6|7166.4|7163.6|1
1630081030000|2021-08-27 16:17:10|7167.4|7164.6|7167.4|7164.6|7167.5|7164.7|7167.4|7164.6|2
1630081040000|2021-08-27 16:17:20|7167.5|7164.7|7167.4|7164.6|7167.5|7164.7|7167.4|7164.6|4
1630081050000|2021-08-27 16:17:30|7167.5|7164.7|7166.4|7163.6|7167.5|7164.7|7166.4|7163.6|15
1630081060000|2021-08-27 16:17:40|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|7165.5|7162.7|0
1630081070000|2021-08-27 16:17:50|7166.4|7163.6|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|9
1630081080000|2021-08-27 16:18:00|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|2
1630081090000|2021-08-27 16:18:10|7166.4|7163.6|7167.4|7164.6|7167.4|7164.6|7166.4|7163.6|151
1630081100000|2021-08-27 16:18:20|||||||||8
1630081110000|2021-08-27 16:18:30|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|4
1630081120000|2021-08-27 16:18:40|7167.4|7164.6|7169.4|7166.6|7169.4|7166.6|7167.4|7164.6|8
1630081130000|2021-08-27 16:18:50|7169.3|7166.5|7169.4|7166.6|7169.4|7166.6|7168.4|7165.6|2
1630081140000|2021-08-27 16:19:00|7168.9|7166.1|7169.4|7166.6|7169.9|7167.1|7168.5|7165.7|3
1630081150000|2021-08-27 16:19:10|7169.9|7167.1|7168.4|7165.6|7169.9|7167.1|7168.4|7165.6|14
1630081160000|2021-08-27 16:19:20|||||||||16
1630081170000|2021-08-27 16:19:30|7167.4|7164.6|7167.9|7165.1|7167.9|7165.1|7167.4|7164.6|2
1630081180000|2021-08-27 16:19:40|7168.4|7165.6|7167.4|7164.6|7168.4|7165.6|7167.4|7164.6|28
1630081190000|2021-08-27 16:19:50|7167.5|7164.7|7168.4|7165.6|7169.4|7166.6|7167.5|7164.7|1
1630081200000|2021-08-27 16:20:00|7167.9|7165.1|7168.4|7165.6|7168.9|7166.1|7166.9|7164.1|11
1630081210000|2021-08-27 16:20:10|7168.9|7166.1|7168.4|7165.6|7168.9|7166.1|7168.4|7165.6|9
1630081220000|2021-08-27 16:20:20|7169|7166.2|7169.4|7166.6|7170.4|7167.6|7169|7166.2|0
1630081240000|2021-08-27 16:20:40|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|66
1630081250000|2021-08-27 16:20:50|7169.4|7166.6|7169.4|7166.6|7170.4|7167.6|7169.4|7166.6|25
1630081270000|2021-08-27 16:21:10|7169.5|7166.7|7169.4|7166.6|7169.5|7166.7|7169.4|7166.6|1
1630081290000|2021-08-27 16:21:30|7168.4|7165.6|7168.9|7166.1|7169.4|7166.6|7168.4|7165.6|2
1630081300000|2021-08-27 16:21:40|7168.4|7165.6|7170.4|7167.6|7170.4|7167.6|7168.4|7165.6|2
1630081310000|2021-08-27 16:21:50|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7170.4|7167.6|26
1630081320000|2021-08-27 16:22:00|7172.3|7169.5|7172.3|7169.5|7172.4|7169.6|7171.3|7168.5|1
1630081330000|2021-08-27 16:22:10|7172.4|7169.6|7172.3|7169.5|7172.4|7169.6|7172.3|7169.5|2
1630081340000|2021-08-27 16:22:20|7172.8|7170|7173.3|7170.5|7173.4|7170.6|7172.3|7169.5|2
1630081350000|2021-08-27 16:22:30|7172.8|7170|7172.8|7170|7172.8|7170|7172.8|7170|9
1630081360000|2021-08-27 16:22:40|7172.3|7169.5|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|2
1630081370000|2021-08-27 16:22:50|7171.4|7168.6|7171.3|7168.5|7171.4|7168.6|7171.3|7168.5|3
1630081380000|2021-08-27 16:23:00|7170.3|7167.5|7168.8|7166|7171.3|7168.5|7168.8|7166|2
1630081400000|2021-08-27 16:23:20|7168.9|7166.1|7170.3|7167.5|7170.3|7167.5|7168.9|7166.1|11
1630081410000|2021-08-27 16:23:30|7169.8|7167|7170.3|7167.5|7170.3|7167.5|7169.8|7167|0
1630081420000|2021-08-27 16:23:40|7169.8|7167|7171.3|7168.5|7171.4|7168.6|7169.8|7167|14
1630081430000|2021-08-27 16:23:50|7170.8|7168|7170.8|7168|7171.3|7168.5|7170.8|7168|0
1630081460000|2021-08-27 16:24:20|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|19
1630081470000|2021-08-27 16:24:30|7170.8|7168|7172.3|7169.5|7172.3|7169.5|7170.8|7168|0
1630081490000|2021-08-27 16:24:50|7171.8|7169|7171.8|7169|7171.8|7169|7171.8|7169|0
1630081500000|2021-08-27 16:25:00|7171.3|7168.5|7172.3|7169.5|7172.3|7169.5|7171.3|7168.5|6
1630081510000|2021-08-27 16:25:10|7172.8|7170|7172.8|7170|7173.3|7170.5|7172.8|7170|0
1630081520000|2021-08-27 16:25:20|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|9
1630081540000|2021-08-27 16:25:40|7172.8|7170|7173.3|7170.5|7174.3|7171.5|7172.8|7170|11
1630081550000|2021-08-27 16:25:50|7172.8|7170|7172.8|7170|7173.3|7170.5|7172.8|7170|3
1630081560000|2021-08-27 16:26:00|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|0
1630081570000|2021-08-27 16:26:10|7174.3|7171.5|7173.8|7171|7174.3|7171.5|7173.8|7171|5
1630081580000|2021-08-27 16:26:20|7174.3|7171.5|7172.3|7169.5|7174.3|7171.5|7172.3|7169.5|0
1630081590000|2021-08-27 16:26:30|7172.8|7170|7173.8|7171|7173.8|7171|7172.8|7170|7
1630081600000|2021-08-27 16:26:40|7173.3|7170.5|7172.8|7170|7173.3|7170.5|7172.8|7170|9
1630081610000|2021-08-27 16:26:50|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7172.8|7170|0
1630081620000|2021-08-27 16:27:00|7173.8|7171|7173.8|7171|7174.3|7171.5|7173.8|7171|0
1630081630000|2021-08-27 16:27:10|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|0
1630081640000|2021-08-27 16:27:20|7173.8|7171|7173.8|7171|7173.8|7171|7173.8|7171|0
1630081650000|2021-08-27 16:27:30|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|5
1630081670000|2021-08-27 16:27:50|7173.4|7170.6|7173.3|7170.5|7173.4|7170.6|7172.3|7169.5|2
1630081690000|2021-08-27 16:28:10|7172.3|7169.5|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|19
1630081700000|2021-08-27 16:28:20|7170.8|7168|7171.3|7168.5|7171.8|7169|7170.8|7168|112
1630081710000|2021-08-27 16:28:30|7172.3|7169.5|7172.8|7170|7173.3|7170.5|7171.8|7169|2
1630081720000|2021-08-27 16:28:40|7172.3|7169.5|7172.8|7170|7172.8|7170|7172.3|7169.5|9
1630081740000|2021-08-27 16:29:00|7173.3|7170.5|7172.3|7169.5|7173.3|7170.5|7171.3|7168.5|1
1630081750000|2021-08-27 16:29:10|7171.8|7169|7171.8|7169|7172.3|7169.5|7171.8|7169|0
1630081760000|2021-08-27 16:29:20|7172.3|7169.5|7170.8|7168|7172.3|7169.5|7170.8|7168|0
1630081770000|2021-08-27 16:29:30|7170.3|7167.5|7171.8|7169|7171.8|7169|7170.3|7167.5|1
1630081780000|2021-08-27 16:29:40|7172.3|7169.5|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|4
1630081790000|2021-08-27 16:29:50|7171.8|7169|7171.3|7168.5|7172.9|7169.5|7171.3|7168.5|1
1630081800000|2021-08-27 16:30:00|7172.3|7169.5|7173.3|7170.5|7174.3|7171.5|7172.3|7169.5|27
1630081810000|2021-08-27 16:30:10|7172.3|7169.5|7172.3|7169.5|7173.3|7170.5|7172.3|7169.5|18
1630081820000|2021-08-27 16:30:20|7172.8|7170|7173.3|7170.5|7173.3|7170.5|7172.8|7170|0
1630081830000|2021-08-27 16:30:30|7172.8|7170|7172.8|7170|7173.3|7170.5|7172.8|7170|0
1630081840000|2021-08-27 16:30:40|7173.3|7170.5|7173.8|7171|7174.3|7171.5|7172.8|7170|5
1630081850000|2021-08-27 16:30:50|7174.3|7171.5|7173.8|7171|7174.8|7172|7173.8|7171|21
1630081860000|2021-08-27 16:31:00|7174.3|7171.5|7174.3|7171.5|7174.8|7172|7173.3|7170.5|9
1630081870000|2021-08-27 16:31:10|||||||||5
1630081880000|2021-08-27 16:31:20|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|0
1630081890000|2021-08-27 16:31:30|7172.3|7169.5|7172.9|7170.1|7172.9|7170.1|7172.3|7169.5|0
1630081900000|2021-08-27 16:31:40|7173.3|7170.5|7173.3|7170.5|7173.8|7171|7172.3|7169.5|5
1630081910000|2021-08-27 16:31:50|||||||||1
1630081920000|2021-08-27 16:32:00|7173.4|7170.6|7174.8|7172|7175.3|7172.5|7173.4|7170.6|0
1630081930000|2021-08-27 16:32:10|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|12
1630081950000|2021-08-27 16:32:30|7174.8|7172|7173.3|7170.5|7174.8|7172|7173.3|7170.5|0
1630081960000|2021-08-27 16:32:40|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|0
1630081970000|2021-08-27 16:32:50|7173.4|7170.6|7173.9|7171.1|7174.3|7171.5|7173.4|7170.6|0
1630081980000|2021-08-27 16:33:00|7174.3|7171.5|7173.3|7170.5|7174.3|7171.5|7173.3|7170.5|0
1630081990000|2021-08-27 16:33:10|7173.4|7170.6|7173.3|7170.5|7173.8|7171|7172.4|7169.6|0
1630082000000|2021-08-27 16:33:20|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|0
1630082010000|2021-08-27 16:33:30|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|6
1630082030000|2021-08-27 16:33:50|7172.4|7169.6|7173.8|7171|7174.3|7171.5|7172.3|7169.5|5
1630082040000|2021-08-27 16:34:00|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|9
1630082050000|2021-08-27 16:34:10|7172.8|7170|7173.3|7170.5|7173.3|7170.5|7172.8|7170|0
1630082060000|2021-08-27 16:34:20|7172.8|7170|7171.3|7168.5|7172.8|7170|7170.3|7167.5|0
1630082070000|2021-08-27 16:34:30|7172.3|7169.5|7172.8|7170|7172.9|7170.1|7172.3|7169.5|0
1630082080000|2021-08-27 16:34:40|7172.3|7169.5|7171.8|7169|7172.3|7169.5|7171.8|7169|0
1630082090000|2021-08-27 16:34:50|7172.3|7169.5|7173.3|7170.5|7173.3|7170.5|7172.3|7168.4|0
1630082100000|2021-08-27 16:35:00|7173.4|7170.6|7175.3|7172.5|7175.3|7172.5|7173.4|7170.6|4
1630082110000|2021-08-27 16:35:10|7174.8|7172|7175.3|7172.5|7175.3|7172.5|7174.8|7172|0
1630082120000|2021-08-27 16:35:20|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|8
1630082130000|2021-08-27 16:35:30|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|3
1630082140000|2021-08-27 16:35:40|7174.9|7172.1|7174.8|7172|7174.9|7172.1|7174.8|7172|0
1630082150000|2021-08-27 16:35:50|7174.9|7172.1|7175.4|7172.6|7175.4|7172.6|7174.8|7172|90
1630082160000|2021-08-27 16:36:00|7175.9|7173.1|7175.4|7172.6|7175.9|7173.1|7175.4|7172.6|8
1630082170000|2021-08-27 16:36:10|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|5
1630082180000|2021-08-27 16:36:20|7175.4|7172.6|7174.8|7172|7175.4|7172.6|7174.8|7172|0
1630082190000|2021-08-27 16:36:30|7174.9|7172.1|7175.3|7172.5|7175.3|7172.5|7174.8|7172|0
1630082200000|2021-08-27 16:36:40|7174.8|7172|7175.3|7172.5|7175.3|7172.5|7174.3|7171.5|9
1630082210000|2021-08-27 16:36:50|7174.9|7172.1|7175.3|7172.5|7175.3|7172.5|7174.3|7171.5|7
1630082220000|2021-08-27 16:37:00|7174.8|7172|7173.4|7170.6|7174.8|7172|7173.4|7170.6|4
1630082230000|2021-08-27 16:37:10|7173.9|7171.1|7173.8|7171|7175.3|7172.5|7173.8|7171|0
1630082240000|2021-08-27 16:37:20|7174.3|7171.5|7175.3|7172.5|7175.3|7172.5|7174.3|7171.5|0
1630082250000|2021-08-27 16:37:30|7174.4|7171.6|7173.4|7170.6|7174.8|7172|7173.3|7170.5|4
1630082260000|2021-08-27 16:37:40|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|0
1630082270000|2021-08-27 16:37:50|7173.4|7170.6|7173.8|7171|7173.8|7171|7173.4|7170.6|7
1630082280000|2021-08-27 16:38:00|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|0
1630082290000|2021-08-27 16:38:10|7173.8|7171|7173.8|7171|7173.8|7171|7173.8|7171|0
1630082300000|2021-08-27 16:38:20|7173.9|7171.1|7177.3|7174.5|7177.3|7174.5|7173.9|7171.1|18
1630082310000|2021-08-27 16:38:30|7177.4|7174.6|7176.8|7174|7177.4|7174.6|7176.8|7174|6
1630082320000|2021-08-27 16:38:40|7177.3|7174.5|7176.8|7174|7177.3|7174.5|7176.8|7174|1
1630082330000|2021-08-27 16:38:50|7175.8|7173|7176.3|7173.5|7176.3|7173.5|7175.8|7173|13
1630082350000|2021-08-27 16:39:10|7176.9|7174.1|7177.3|7174.5|7177.4|7174.6|7176.9|7174.1|6
1630082370000|2021-08-27 16:39:30|7176.4|7173.6|7176.3|7173.5|7176.9|7174.1|7176.3|7173.5|23
1630082380000|2021-08-27 16:39:40|7176.4|7173.6|7177.3|7174.5|7177.3|7174.5|7176.4|7173.6|0
1630082400000|2021-08-27 16:40:00|7177.4|7174.6|7177.3|7174.5|7177.4|7174.6|7177.3|7174.5|5
1630082410000|2021-08-27 16:40:10|7177.4|7174.6|7175.9|7173.1|7177.4|7174.6|7175.9|7173.1|4
1630082420000|2021-08-27 16:40:20|7176.3|7173.5|7175.8|7173|7176.3|7173.5|7175.4|7172.6|8
1630082430000|2021-08-27 16:40:30|7175.3|7172.5|7175.3|7172.5|7176.3|7173.5|7174.4|7171.6|6
1630082440000|2021-08-27 16:40:40|7176.3|7173.5|7176.4|7173.6|7176.4|7173.6|7176.3|7173.5|5
1630082450000|2021-08-27 16:40:50|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|0
1630082460000|2021-08-27 16:41:00|7175.3|7172.5|7175.4|7172.6|7175.4|7172.6|7175.3|7172.5|0
1630082470000|2021-08-27 16:41:10|7176.3|7173.5|7175.4|7172.6|7176.4|7173.6|7175.4|7172.6|0
1630082480000|2021-08-27 16:41:20|7175.9|7173.1|7175.4|7172.6|7176.4|7173.6|7175.4|7172.6|136
1630082490000|2021-08-27 16:41:30|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|1
1630082500000|2021-08-27 16:41:40|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|65
1630082510000|2021-08-27 16:41:50|7176.4|7173.6|7177.3|7174.5|7177.4|7174.6|7176.4|7173.6|8
1630082520000|2021-08-27 16:42:00|7176.4|7173.6|7176.8|7174|7177.3|7174.5|7176.4|7173.6|3
1630082530000|2021-08-27 16:42:10|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|125
1630082540000|2021-08-27 16:42:20|7177.4|7174.6|7176.9|7174.1|7177.4|7174.6|7176.9|7174.1|0
1630082550000|2021-08-27 16:42:30|7176.8|7174|7175.4|7172.6|7177|7174|7174.9|7172.1|4
1630082560000|2021-08-27 16:42:40|7175.3|7172.5|7173.9|7171.1|7175.4|7172.6|7173.8|7170.5|4
1630082570000|2021-08-27 16:42:50|7175|7171|7174.8|7172|7175|7172|7174.8|7171|0
1630082580000|2021-08-27 16:43:00|7174.4|7171.6|7174.9|7172.1|7174.9|7172.1|7174.4|7171.6|0
1630082590000|2021-08-27 16:43:10|7175.4|7172.6|7175.4|7172.6|7175.9|7173.1|7175.4|7172.6|0
1630082600000|2021-08-27 16:43:20|7176.3|7173.5|7175.4|7172.6|7176.3|7173.5|7175.4|7172.6|0
1630082610000|2021-08-27 16:43:30|7175.3|7172.5|7174.9|7172.1|7175.3|7172.5|7174.9|7172.1|20
1630082620000|2021-08-27 16:43:40|7174.8|7172|7174.8|7172|7174.9|7172.1|7174.8|7172|0
1630082630000|2021-08-27 16:43:50|7174.9|7172.1|7174.8|7172|7174.9|7172.1|7174.8|7172|0
1630082640000|2021-08-27 16:44:00|7174.4|7171.6|7174.4|7171.6|7175.3|7172.5|7174.3|7171.5|1
1630082650000|2021-08-27 16:44:10|7174.8|7172|7174.8|7172|7174.8|7172|7174.8|7172|10
1630082660000|2021-08-27 16:44:20|7175.3|7172.5|7175.3|7172.5|7176.3|7173.5|7175.3|7172.5|1
1630082670000|2021-08-27 16:44:30|7175.8|7173|7175.9|7173.1|7176.3|7173.5|7175.4|7172.6|9
1630082680000|2021-08-27 16:44:40|7176.3|7173.5|7175.4|7172.6|7177.3|7174.5|7175.3|7172.5|73
1630082690000|2021-08-27 16:44:50|7175.8|7173|7175.8|7173|7175.8|7173|7175.8|7173|10
1630082700000|2021-08-27 16:45:00|7175.4|7172.6|7176.4|7173.6|7176.4|7173.6|7175.3|7172.5|13
1630082710000|2021-08-27 16:45:10|7176.3|7173.5|7175.4|7172.6|7176.4|7173.6|7175.3|7172.5|0
1630082720000|2021-08-27 16:45:20|7175.3|7172.5|7175.3|7172.5|7175.4|7172.6|7175.3|7172.5|0
1630082730000|2021-08-27 16:45:30|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|0
1630082740000|2021-08-27 16:45:40|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|12
1630082750000|2021-08-27 16:45:50|7175.4|7172.6|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|0
1630082760000|2021-08-27 16:46:00|7176.3|7173.5|7175.3|7172.5|7176.3|7173.5|7175.3|7172.5|2
1630082770000|2021-08-27 16:46:10|7174.8|7172|7175.3|7172.5|7175.3|7172.5|7174.8|7172|0
1630082790000|2021-08-27 16:46:30|7174.8|7172|7174.8|7172|7174.8|7172|7174.8|7172|0
1630082800000|2021-08-27 16:46:40|7174.3|7171.5|7172.8|7170|7174.3|7171.5|7172.8|7170|1
1630082810000|2021-08-27 16:46:50|7172.3|7169.5|7172.4|7169.6|7172.4|7169.6|7172.3|7169.5|0
1630082820000|2021-08-27 16:47:00|7173.3|7170.5|7173.3|7170.5|7174.3|7171.5|7172.8|7170|9
1630082830000|2021-08-27 16:47:10|7173.4|7170.6|7174.3|7171.5|7174.3|7171.5|7173.4|7170.6|0
1630082840000|2021-08-27 16:47:20|7173.8|7171|7173.3|7170.5|7173.8|7171|7173.3|7170.5|5
1630082850000|2021-08-27 16:47:30|7173.4|7170.6|7172.4|7169.6|7173.4|7170.6|7172.3|7169.5|1
1630082860000|2021-08-27 16:47:40|7172.8|7170|7172.3|7169.5|7172.8|7170|7172.3|7169.5|6
1630082870000|2021-08-27 16:47:50|7172.8|7170|7172.8|7170|7173.3|7170.5|7172.8|7170|2
1630082880000|2021-08-27 16:48:00|7172.3|7169.5|7171.8|7169|7173.3|7170.5|7171.8|7169|2
1630082890000|2021-08-27 16:48:10|7171.3|7168.5|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|17
1630082900000|2021-08-27 16:48:20|7170.4|7167.6|7170.8|7168|7170.8|7168|7170.3|7167.5|5
1630082910000|2021-08-27 16:48:30|7171.3|7168.5|7170.3|7167.5|7171.3|7168.5|7170.3|7167.5|0
1630082920000|2021-08-27 16:48:40|7170.8|7168|7171.3|7168.5|7171.3|7168.5|7170.3|7167.5|2
1630082930000|2021-08-27 16:48:50|||||||||12
1630082940000|2021-08-27 16:49:00|7171.8|7169|7173.3|7170.5|7173.3|7170.5|7171.8|7169|3
1630082950000|2021-08-27 16:49:10|7172.8|7170|7172.3|7169.5|7172.8|7170|7172.3|7169.5|12
1630082960000|2021-08-27 16:49:20|7172.4|7169.6|7173.4|7170.6|7173.9|7170.6|7172.4|7169.6|0
1630082970000|2021-08-27 16:49:30|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.3|7171.5|10
1630082980000|2021-08-27 16:49:40|7174.3|7171.5|7174.8|7172|7174.8|7172|7174.3|7171.5|1
1630082990000|2021-08-27 16:49:50|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|12
1630083000000|2021-08-27 16:50:00|7175.4|7172.6|7174.3|7171.5|7175.4|7172.6|7174.3|7171.5|0
1630083010000|2021-08-27 16:50:10|7175.3|7172.5|7175.3|7172.5|7175.4|7172.6|7175.3|7172.5|0
1630083020000|2021-08-27 16:50:20|7175.4|7172.6|7175.3|7172.5|7175.4|7172.6|7175.3|7172.5|0
1630083030000|2021-08-27 16:50:30|7175.8|7173|7175.8|7173|7175.8|7173|7175.8|7173|0
1630083040000|2021-08-27 16:50:40|7176.3|7173.5|7175.3|7172.5|7176.3|7173.5|7175.3|7172.5|9
1630083050000|2021-08-27 16:50:50|7175.8|7173|7175.8|7173|7175.8|7173|7175.8|7173|0
1630083060000|2021-08-27 16:51:00|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7174.4|7171.6|1
1630083070000|2021-08-27 16:51:10|7175.3|7172.5|7175.3|7172.5|7175.4|7172.6|7175.3|7172.5|0
1630083080000|2021-08-27 16:51:20|7174.8|7172|7174.8|7172|7174.8|7172|7174.8|7172|12
1630083090000|2021-08-27 16:51:30|7175.3|7172.5|7174.8|7172|7175.4|7172.6|7174.8|7172|22
1630083100000|2021-08-27 16:51:40|7174.9|7172.1|7175.4|7172.6|7175.8|7173|7174.9|7172.1|8
1630083110000|2021-08-27 16:51:50|7175.8|7173|7175.3|7172.5|7175.8|7173|7175.3|7172.5|0
1630083120000|2021-08-27 16:52:00|7175.4|7172.6|7175.4|7172.6|7176.3|7173.5|7175.3|7172.5|0
1630083130000|2021-08-27 16:52:10|7175.3|7172.5|7175.4|7172.6|7175.4|7172.6|7175.3|7172.5|0
1630083140000|2021-08-27 16:52:20|7175.3|7172.5|7175.3|7172.5|7175.4|7172.6|7175.3|7172.5|0
1630083150000|2021-08-27 16:52:30|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7174.8|7172|0
1630083160000|2021-08-27 16:52:40|7175.3|7172.5|7174.4|7171.6|7175.4|7172.6|7174.4|7171.6|14
1630083170000|2021-08-27 16:52:50|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|0
1630083180000|2021-08-27 16:53:00|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.3|7171.5|0
1630083190000|2021-08-27 16:53:10|7174.3|7171.5|7174.3|7171.5|7174.4|7171.6|7173.8|7171|0
1630083200000|2021-08-27 16:53:20|7174.4|7171.6|7175.4|7172.6|7175.4|7172.6|7174.4|7171.6|0
1630083210000|2021-08-27 16:53:30|7175.8|7173|7177.3|7174.5|7177.4|7174.6|7175.8|7173|2
1630083220000|2021-08-27 16:53:40|||||||||15
1630083230000|2021-08-27 16:53:50|7177.4|7174.6|7177.3|7174.5|7178.4|7175.6|7177.3|7174.5|44
1630083240000|2021-08-27 16:54:00|7177.8|7175|7177.3|7174.5|7178.3|7175.5|7177.3|7174.5|14
1630083250000|2021-08-27 16:54:10|||||||||6
1630083260000|2021-08-27 16:54:20|7176.8|7174|7177.3|7174.5|7177.4|7174.6|7176.3|7173.5|9
1630083270000|2021-08-27 16:54:30|||||||||13
1630083290000|2021-08-27 16:54:50|7176.8|7174|7176.3|7173.5|7176.8|7174|7176.3|7173.5|5
1630083300000|2021-08-27 16:55:00|7176.8|7174|7176.3|7173.5|7177.4|7174.6|7176.3|7173.5|16
1630083310000|2021-08-27 16:55:10|||||||||1
1630083320000|2021-08-27 16:55:20|||||||||1
1630083330000|2021-08-27 16:55:30|7176.8|7174|7176.3|7173.5|7177.3|7174.5|7176.3|7173.5|3
1630083340000|2021-08-27 16:55:40|7176.4|7173.6|7176.3|7173.5|7177.3|7174.5|7176.3|7173.5|0
1630083350000|2021-08-27 16:55:50|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|12
1630083360000|2021-08-27 16:56:00|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|3
1630083370000|2021-08-27 16:56:10|7175.8|7173|7173.3|7170.5|7175.8|7173|7173.3|7170.5|22
1630083380000|2021-08-27 16:56:20|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|0
1630083400000|2021-08-27 16:56:40|7173.3|7170.5|7172.3|7169.5|7173.3|7170.5|7172.3|7169.5|1
1630083410000|2021-08-27 16:56:50|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|10
1630083420000|2021-08-27 16:57:00|7172.2|7169.4|7169.8|7167|7172.3|7169.5|7169.8|7167|7
1630083430000|2021-08-27 16:57:10|7169.9|7167.1|7169.3|7166.5|7170.3|7167.5|7169.3|7166.5|6
1630083440000|2021-08-27 16:57:20|7169.4|7166.6|7171.3|7168.5|7171.3|7168.5|7169.3|7166.5|7
1630083450000|2021-08-27 16:57:30|7170.3|7167.5|7172.3|7169.5|7172.3|7169.5|7170.3|7167.5|3
1630083460000|2021-08-27 16:57:40|||||||||14
1630083470000|2021-08-27 16:57:50|7172.4|7169.6|7173.3|7170.5|7174.3|7171.5|7172.4|7169.6|5
1630083480000|2021-08-27 16:58:00|7172.8|7170|7172.8|7170|7172.8|7170|7172.8|7170|0
1630083490000|2021-08-27 16:58:10|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|1
1630083500000|2021-08-27 16:58:20|7173.8|7171|7173.8|7171|7174.3|7171.5|7173.8|7171|0
1630083510000|2021-08-27 16:58:30|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|6
1630083520000|2021-08-27 16:58:40|7174.4|7171.6|7174.3|7171.5|7175.3|7172.5|7174.3|7171.5|5
1630083540000|2021-08-27 16:59:00|7173.8|7171|7173.3|7170.5|7173.8|7171|7173.3|7170.5|16
1630083550000|2021-08-27 16:59:10|7172.8|7170|7171.8|7169|7172.8|7170|7171.3|7168.5|0
1630083560000|2021-08-27 16:59:20|7172.3|7169.5|7171.8|7169|7172.3|7169.5|7171.8|7169|11
1630083570000|2021-08-27 16:59:30|7172.3|7169.5|7171.8|7169|7172.3|7169.5|7171.8|7169|0
1630083580000|2021-08-27 16:59:40|7172.3|7169.5|7171.8|7169|7172.3|7169.5|7171.3|7168.5|0
1630083590000|2021-08-27 16:59:50|7172.3|7169.5|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|2
1630083600000|2021-08-27 17:00:00|7170.4|7167.6|7170.8|7168|7171.3|7168.5|7170.4|7167.6|6
1630083610000|2021-08-27 17:00:10|7170.9|7168.1|7171.3|7168.5|7171.3|7168.5|7170.9|7168.1|12
1630083640000|2021-08-27 17:00:40|7171.4|7168.6|7173.4|7170.6|7173.4|7170.6|7171.4|7168.6|8
1630083650000|2021-08-27 17:00:50|7173.3|7170.5|7172.8|7170|7173.3|7170.5|7172.3|7169.5|15
1630083660000|2021-08-27 17:01:00|7172.9|7170.1|7172.3|7169.5|7172.9|7170.1|7172.3|7169.5|0
1630083670000|2021-08-27 17:01:10|7171.8|7169|7171.8|7169|7172.3|7169.5|7171.8|7169|0
1630083680000|2021-08-27 17:01:20|7171.3|7168.5|7169.4|7166.6|7171.3|7168.5|7169.4|7166.6|24
1630083690000|2021-08-27 17:01:30|7170.3|7167.5|7171.3|7168.5|7171.3|7168.5|7170.3|7167.5|6
1630083700000|2021-08-27 17:01:40|7170.8|7168|7171.3|7168.5|7171.3|7168.5|7170.8|7168|0
1630083710000|2021-08-27 17:01:50|7171.4|7168.6|7172.3|7169.5|7172.3|7169.5|7171.4|7168.6|0
1630083720000|2021-08-27 17:02:00|||||||||16
1630083730000|2021-08-27 17:02:10|7172.8|7170|7172.3|7169.5|7172.8|7170|7172.3|7169.5|12
1630083750000|2021-08-27 17:02:30|7171.4|7168.6|7171.3|7168.5|7171.4|7168.6|7170.8|7168|1
1630083760000|2021-08-27 17:02:40|7170.8|7168|7169.3|7166.5|7170.8|7168|7168.8|7166|0
1630083770000|2021-08-27 17:02:50|7168.8|7166|7168.8|7166|7168.9|7166.1|7168.8|7166|14
1630083780000|2021-08-27 17:03:00|7169.3|7166.5|7167.8|7165|7169.3|7166.5|7167.8|7165|1
1630083790000|2021-08-27 17:03:10|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1630083810000|2021-08-27 17:03:30|7168.3|7165.5|7167.8|7165|7168.3|7165.5|7167.4|7164.6|0
1630083820000|2021-08-27 17:03:40|7166.4|7163.6|7167.9|7165.1|7167.9|7165.1|7166.4|7163.6|12
1630083830000|2021-08-27 17:03:50|7167.4|7164.6|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|4
1630083850000|2021-08-27 17:04:10|7166.3|7163.5|7165.9|7163.1|7166.3|7163.5|7165.8|7163|33
1630083860000|2021-08-27 17:04:20|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|0
1630083870000|2021-08-27 17:04:30|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7165.4|7162.6|6
1630083880000|2021-08-27 17:04:40|7165.8|7163|7164.9|7162.1|7165.8|7163|7164.4|7161.6|5
1630083900000|2021-08-27 17:05:00|7165.4|7161.4|7166.4|7163.6|7166.4|7163.6|7164.9|7161.4|0
1630083910000|2021-08-27 17:05:10|7166.3|7163.5|7165.3|7162.5|7166.4|7163.6|7165.3|7162.5|76
1630083920000|2021-08-27 17:05:20|7165.8|7163|7165.3|7162.5|7166.3|7163.5|7165.3|7162.5|6
1630083930000|2021-08-27 17:05:30|||||||||50
1630083940000|2021-08-27 17:05:40|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|0
1630083950000|2021-08-27 17:05:50|7165.4|7161.4|7165.3|7162.5|7165.4|7162.5|7164.8|7161.4|0
1630083960000|2021-08-27 17:06:00|7164.8|7162|7166.3|7163.5|7166.3|7163.5|7164.8|7161.4|3
1630083970000|2021-08-27 17:06:10|7165.8|7163|7165.3|7162.5|7165.8|7163|7165.3|7161.4|0
1630083980000|2021-08-27 17:06:20|7164.8|7162|7164.3|7161.5|7164.8|7162|7164.3|7161.5|0
1630083990000|2021-08-27 17:06:30|7163.4|7160.6|7163.8|7161|7164.3|7161.5|7162.9|7160.1|2
1630084000000|2021-08-27 17:06:40|7163.3|7160.5|7163.8|7161|7163.8|7161|7163.3|7160.5|0
1630084010000|2021-08-27 17:06:50|7163.3|7160.5|7163.8|7161|7164|7161.1|7163.3|7160|10
1630084020000|2021-08-27 17:07:00|7163.3|7160.5|7164.3|7161.5|7164.3|7161.5|7163.3|7160.5|3
1630084030000|2021-08-27 17:07:10|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|14
1630084040000|2021-08-27 17:07:20|7163.4|7160.6|7164.3|7161.5|7164.3|7161.5|7163.4|7160.6|0
1630084050000|2021-08-27 17:07:30|7164.8|7162|7163.3|7160.5|7165.3|7162.5|7162.4|7159.6|3
1630084070000|2021-08-27 17:07:50|7163.8|7161|7163.3|7160.5|7163.8|7161|7163.3|7160.5|0
1630084080000|2021-08-27 17:08:00|7163.8|7161|7164.3|7161.5|7164.3|7161.5|7163.8|7161|0
1630084090000|2021-08-27 17:08:10|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7162.8|7160|3
1630084100000|2021-08-27 17:08:20|7162.8|7160|7162.4|7159.6|7162.8|7160|7162.4|7159.6|11
1630084110000|2021-08-27 17:08:30|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|6
1630084120000|2021-08-27 17:08:40|7164.3|7161.5|7166.4|7163.6|7166.8|7164|7164.3|7161.5|1
1630084130000|2021-08-27 17:08:50|7166.8|7164|7166.8|7164|7166.9|7164.1|7166.8|7164|0
1630084140000|2021-08-27 17:09:00|7166.9|7164.1|7166.3|7163.5|7167.4|7164.5|7165.8|7163|0
1630084150000|2021-08-27 17:09:10|7167.3|7164.5|7166.8|7164|7167.3|7164.5|7166.8|7164|15
1630084160000|2021-08-27 17:09:20|7165.8|7163|7165.8|7163|7166.3|7163.5|7165.3|7162.5|0
1630084170000|2021-08-27 17:09:30|7165.3|7162.5|7165.8|7163|7166.3|7163.5|7165.2|7162.4|1
1630084180000|2021-08-27 17:09:40|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7164.3|7161.5|0
1630084190000|2021-08-27 17:09:50|7164.8|7162|7165.3|7162.5|7165.3|7162.5|7164.8|7162|0
1630084200000|2021-08-27 17:10:00|7165.4|7162.6|7164.4|7161.6|7165.4|7162.6|7164.3|7161.5|17
1630084210000|2021-08-27 17:10:10|7164.8|7162|7164.9|7162.1|7164.9|7162.1|7164.8|7162|0
1630084220000|2021-08-27 17:10:20|7165.8|7163|7166.4|7163.6|7167.3|7164.5|7165.8|7163|50
1630084230000|2021-08-27 17:10:30|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|3
1630084240000|2021-08-27 17:10:40|7166.3|7163.5|7165.8|7163|7166.3|7163.5|7165.3|7162.5|9
1630084250000|2021-08-27 17:10:50|7165.3|7162.5|7165.3|7162.5|7165.4|7162.6|7165.3|7162.5|0
1630084260000|2021-08-27 17:11:00|7165.8|7163|7168.3|7165.5|7168.3|7165.5|7165.8|7163|4
1630084270000|2021-08-27 17:11:10|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|13
1630084280000|2021-08-27 17:11:20|7167.2|7164.4|7166.3|7163.5|7167.2|7164.4|7166.3|7163.5|0
1630084290000|2021-08-27 17:11:30|7166.8|7164|7166.3|7163.5|7166.8|7164|7165.3|7162.5|1
1630084300000|2021-08-27 17:11:40|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|10
1630084310000|2021-08-27 17:11:50|7165.7|7162.9|7166.3|7163.5|7166.3|7163.5|7165.3|7162.5|0
1630084320000|2021-08-27 17:12:00|7166.2|7163.4|7167.3|7164.5|7167.3|7164.5|7165.8|7163|12
1630084330000|2021-08-27 17:12:10|7167.2|7164.4|7165.3|7162.5|7167.2|7164.4|7164.3|7161.5|141
1630084340000|2021-08-27 17:12:20|7164.3|7161.5|7163.3|7160.5|7164.3|7161.5|7163.3|7160.5|3
1630084350000|2021-08-27 17:12:30|7162.3|7159.5|7161.3|7158.5|7162.3|7159.5|7161.3|7158.5|8
1630084360000|2021-08-27 17:12:40|7161.8|7159|7161.8|7159|7161.8|7159|7161.8|7159|18
1630084370000|2021-08-27 17:12:50|7161.3|7158.5|7158.3|7155.5|7161.3|7158.5|7158.3|7155.5|15
1630084380000|2021-08-27 17:13:00|7158.8|7156|7160.3|7157.5|7160.3|7157.5|7158.3|7155.5|10
1630084390000|2021-08-27 17:13:10|||||||||16
1630084400000|2021-08-27 17:13:20|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|0
1630084410000|2021-08-27 17:13:30|7160.8|7158|7161.3|7158.5|7161.3|7158.5|7160.8|7158|8
1630084420000|2021-08-27 17:13:40|||||||||13
1630084430000|2021-08-27 17:13:50|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|1
1630084440000|2021-08-27 17:14:00|7160.3|7157.5|7159.3|7156.5|7160.3|7157.5|7157.8|7155|14
1630084450000|2021-08-27 17:14:10|7159.4|7156.6|7160.3|7157.5|7160.3|7157.5|7159.4|7156.6|2
1630084460000|2021-08-27 17:14:20|||||||||8
1630084480000|2021-08-27 17:14:40|7159.8|7157|7159.3|7156.5|7159.8|7157|7159.3|7156.5|7
1630084500000|2021-08-27 17:15:00|7159.8|7157|7160.3|7157.5|7160.3|7157.5|7159.8|7157|1
1630084520000|2021-08-27 17:15:20|7160.4|7157.6|7161.8|7159|7162.3|7159.5|7160.4|7157.6|0
1630084530000|2021-08-27 17:15:30|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|0
1630084550000|2021-08-27 17:15:50|7161.2|7158.4|7160.8|7158|7161.2|7158.4|7160.3|7157.5|1
1630084560000|2021-08-27 17:16:00|7161.3|7158.5|7161.8|7159|7162.3|7159.5|7160.8|7158|203
1630084570000|2021-08-27 17:16:10|7161.9|7159.1|7162.3|7159.5|7162.8|7160|7161.9|7159.1|9
1630084590000|2021-08-27 17:16:30|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|0
1630084600000|2021-08-27 17:16:40|7164.2|7161.4|7163.4|7159.4|7164.2|7161.4|7162.8|7159.4|0
1630084610000|2021-08-27 17:16:50|7162.8|7160|7162.3|7159.5|7163.4|7160|7162.3|7159.4|0
1630084620000|2021-08-27 17:17:00|7161.3|7158.5|7162.8|7160|7163.3|7160.5|7161.3|7158.5|4
1630084630000|2021-08-27 17:17:10|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|6
1630084640000|2021-08-27 17:17:20|7162.4|7159.6|7163.3|7160.5|7163.8|7161|7162.4|7159.6|2
1630084650000|2021-08-27 17:17:30|7161.8|7159|7161.8|7159|7162.3|7159.5|7161.3|7158.5|7
1630084660000|2021-08-27 17:17:40|7161.3|7158.5|7160.3|7157.5|7161.9|7158.5|7160.3|7157.5|0
1630084670000|2021-08-27 17:17:50|7159.8|7157|7158.8|7156|7159.8|7157|7158.8|7156|2
1630084680000|2021-08-27 17:18:00|7159.3|7156.5|7157.3|7154.5|7159.3|7156.5|7156.8|7154|14
1630084690000|2021-08-27 17:18:10|7157.8|7155|7158.3|7155.5|7158.3|7155.5|7157.8|7155|9
1630084700000|2021-08-27 17:18:20|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|0
1630084710000|2021-08-27 17:18:30|7159.8|7157|7160.8|7158|7160.8|7158|7159.8|7157|0
1630084720000|2021-08-27 17:18:40|7161.4|7157.4|7161.3|7158.5|7161.4|7158.5|7160.8|7157.4|0
1630084730000|2021-08-27 17:18:50|7160.8|7158|7160.4|7157.6|7160.8|7158|7160.3|7157.5|0
1630084740000|2021-08-27 17:19:00|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|0
1630084750000|2021-08-27 17:19:10|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|13
1630084760000|2021-08-27 17:19:20|7161.8|7159|7162.3|7159.5|7162.9|7159.5|7161.8|7158.9|3
1630084770000|2021-08-27 17:19:30|7162.8|7160|7159.3|7156.5|7162.8|7160|7159.3|7156.5|12
1630084780000|2021-08-27 17:19:40|7159.8|7157|7161.3|7158.5|7161.3|7158.5|7159.8|7157|0
1630084790000|2021-08-27 17:19:50|7160.3|7157.5|7161.3|7158.5|7161.9|7159|7160.3|7157.5|0
1630084800000|2021-08-27 17:20:00|7160.8|7158|7160.8|7158|7161.3|7158.5|7160.3|7157.5|0
1630084810000|2021-08-27 17:20:10|7161.3|7158.5|7159.8|7157|7161.3|7158.5|7159.3|7156.5|22
1630084820000|2021-08-27 17:20:20|7160.3|7157.5|7159.8|7157|7160.3|7157.5|7159.8|7157|0
1630084830000|2021-08-27 17:20:30|7159.3|7156.5|7158.8|7156|7159.3|7156.5|7158.3|7155.5|2
1630084840000|2021-08-27 17:20:40|7159.3|7156.5|7158.3|7155.5|7159.3|7156.5|7158.3|7155.5|0
1630084850000|2021-08-27 17:20:50|7158.4|7155.6|7158.3|7155.5|7158.8|7156|7158.3|7155.5|0
1630084860000|2021-08-27 17:21:00|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|0
1630084870000|2021-08-27 17:21:10|7158.4|7155.6|7158.3|7155.5|7159.3|7156.5|7158.3|7155.5|0
1630084910000|2021-08-27 17:21:50|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|8
1630084920000|2021-08-27 17:22:00|7158.3|7155.5|7160.8|7158|7161.4|7158|7157.3|7154.5|5
1630084930000|2021-08-27 17:22:10|7160.3|7157.5|7159.3|7156.5|7160.3|7157.5|7159.3|7156.5|4
1630084940000|2021-08-27 17:22:20|7160.3|7157.5|7160.4|7156.4|7160.9|7157.5|7160.3|7156.4|0
1630084950000|2021-08-27 17:22:30|7159.8|7157|7159.8|7157|7159.8|7157|7159.8|7157|0
1630084960000|2021-08-27 17:22:40|7160.3|7157.5|7160.3|7157.5|7161.3|7158.5|7160.3|7157.5|5
1630084970000|2021-08-27 17:22:50|7161.3|7158.5|7163.3|7160.5|7163.3|7160.5|7161.3|7158.5|28
1630084980000|2021-08-27 17:23:00|7164.3|7161.5|7164.3|7161.5|7164.8|7162|7164.2|7161.4|24
1630084990000|2021-08-27 17:23:10|7164.8|7162|7166.2|7163.4|7166.2|7163.4|7164.8|7162|9
1630085000000|2021-08-27 17:23:20|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7165.2|7162.4|2
1630085010000|2021-08-27 17:23:30|7165.8|7163|7165.3|7162.5|7165.8|7163|7165.3|7162.5|1
1630085020000|2021-08-27 17:23:40|7166.3|7163.5|7167.3|7164.5|7168.3|7165.5|7166.3|7162.9|5
1630085030000|2021-08-27 17:23:50|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|0
1630085040000|2021-08-27 17:24:00|7168.2|7165.4|7167.8|7165|7168.3|7165.5|7167.8|7165|0
1630085050000|2021-08-27 17:24:10|7168.2|7165.4|7168.3|7165.5|7168.4|7165.5|7167.8|7164.4|0
1630085060000|2021-08-27 17:24:20|7167.8|7165|7167.7|7164.9|7168.9|7165.5|7167.7|7163.9|15
1630085070000|2021-08-27 17:24:30|7166.8|7164|7168.3|7165.5|7168.3|7165.5|7166.8|7164|13
1630085080000|2021-08-27 17:24:40|||||||||7
1630085090000|2021-08-27 17:24:50|7168.8|7166|7168.3|7165.5|7168.8|7166|7168.3|7165.5|3
1630085100000|2021-08-27 17:25:00|7168.2|7165.4|7167.3|7164.5|7168.2|7165.4|7167.3|7164.5|1
1630085110000|2021-08-27 17:25:10|7166.8|7164|7166.3|7163.5|7166.8|7164|7166.3|7163.5|13
1630085120000|2021-08-27 17:25:20|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|0
1630085130000|2021-08-27 17:25:30|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|1
1630085140000|2021-08-27 17:25:40|7168.2|7165.4|7167.3|7164.5|7168.2|7165.4|7167.3|7164.5|0
1630085150000|2021-08-27 17:25:50|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|0
1630085160000|2021-08-27 17:26:00|7169.3|7166.5|7168.3|7165.5|7169.3|7166.5|7168.3|7165.5|0
1630085180000|2021-08-27 17:26:20|||||||||17
1630085190000|2021-08-27 17:26:30|7167.3|7164.5|7166.3|7163.5|7167.3|7164.5|7166.3|7163.5|2
1630085200000|2021-08-27 17:26:40|7165.3|7162.5|7165.8|7163|7165.8|7163|7165.3|7162.5|17
1630085210000|2021-08-27 17:26:50|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|1
1630085220000|2021-08-27 17:27:00|7166.8|7164|7167.2|7164.4|7167.2|7164.4|7166.8|7164|0
1630085230000|2021-08-27 17:27:10|7167.7|7164.9|7168.2|7165.4|7168.7|7165.9|7167.7|7164.9|5
1630085240000|2021-08-27 17:27:20|||||||||13
1630085250000|2021-08-27 17:27:30|7167.7|7164.9|7167.2|7164.4|7167.7|7164.9|7167.2|7164.4|81
1630085260000|2021-08-27 17:27:40|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|8
1630085270000|2021-08-27 17:27:50|7166.3|7163.5|7167.2|7164.4|7167.2|7164.4|7166.3|7163.5|0
1630085280000|2021-08-27 17:28:00|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|0
1630085290000|2021-08-27 17:28:10|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|1
1630085300000|2021-08-27 17:28:20|7169.2|7166.4|7168.2|7165.4|7169.2|7166.4|7168.2|7165.4|14
1630085320000|2021-08-27 17:28:40|7168.1|7165.3|7167.2|7164.4|7168.1|7165.3|7167.2|7164.4|5
1630085330000|2021-08-27 17:28:50|7167.1|7164.3|7166.7|7163.9|7167.1|7164.3|7166.2|7163.4|15
1630085340000|2021-08-27 17:29:00|7167.2|7164.4|7166.2|7163.4|7167.2|7164.4|7166.2|7163.4|4
1630085350000|2021-08-27 17:29:10|7165.2|7162.4|7165.7|7162.9|7165.7|7162.9|7165.2|7162.4|0
1630085370000|2021-08-27 17:29:30|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|1
1630085380000|2021-08-27 17:29:40|7164.2|7161.4|7166.2|7163.4|7166.2|7163.4|7164.2|7161.4|5
1630085390000|2021-08-27 17:29:50|7166.7|7163.9|7166.2|7163.4|7166.7|7163.9|7166.2|7163.4|8
1630085400000|2021-08-27 17:30:00|7166.7|7163.9|7166.2|7163.4|7167.2|7164.4|7166.2|7163.4|6
1630085410000|2021-08-27 17:30:10|7166.1|7163.3|7165.2|7162.4|7166.1|7163.3|7165.2|7162.4|6
1630085420000|2021-08-27 17:30:20|7165.7|7162.9|7164.7|7161.9|7165.7|7162.9|7164.7|7161.9|4
1630085430000|2021-08-27 17:30:30|7163.2|7160.4|7165.2|7162.4|7165.2|7162.4|7163.2|7160.4|9
1630085440000|2021-08-27 17:30:40|7164.7|7161.9|7165.7|7162.9|7165.7|7162.9|7164.7|7161.9|1
1630085450000|2021-08-27 17:30:50|7165.2|7162.4|7165.7|7162.9|7166.2|7163.4|7165.2|7162.4|15
1630085460000|2021-08-27 17:31:00|7166.2|7163.4|7168.2|7165.4|7168.2|7165.4|7166.2|7163.4|10
1630085470000|2021-08-27 17:31:10|7169.2|7166.4|7167.2|7164.4|7169.2|7166.4|7167.2|7164.4|13
1630085480000|2021-08-27 17:31:20|7168.2|7165.4|7166.7|7163.9|7168.2|7165.4|7166.7|7163.9|15
1630085490000|2021-08-27 17:31:30|7166.2|7163.4|7167.2|7164.4|7167.2|7164.4|7166.2|7163.4|1
1630085500000|2021-08-27 17:31:40|7168.2|7165.4|7167.2|7164.4|7168.2|7165.4|7167.2|7164.4|12
1630085510000|2021-08-27 17:31:50|7168.2|7165.4|7167.2|7164.4|7168.2|7165.4|7166.2|7163.4|18
1630085520000|2021-08-27 17:32:00|7166.7|7163.9|7166.2|7163.4|7168.2|7165.4|7166.2|7163.4|3
1630085530000|2021-08-27 17:32:10|7166.7|7163.9|7167.2|7164.4|7167.2|7164.4|7166.7|7163.9|0
1630085540000|2021-08-27 17:32:20|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|10
1630085550000|2021-08-27 17:32:30|7167.2|7164.4|7166.2|7163.4|7167.2|7164.4|7166.2|7163.4|0
1630085560000|2021-08-27 17:32:40|||||||||10
1630085570000|2021-08-27 17:32:50|7166.7|7163.9|7167.2|7164.4|7167.2|7164.4|7166.7|7163.9|16
1630085580000|2021-08-27 17:33:00|7166.7|7163.9|7166.2|7163.4|7166.7|7163.9|7166.2|7163.4|9
1630085590000|2021-08-27 17:33:10|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7166.7|7163.9|0
1630085620000|2021-08-27 17:33:40|7166.2|7163.4|7165.2|7162.4|7166.2|7163.4|7165.2|7162.4|3
1630085630000|2021-08-27 17:33:50|7165.7|7162.9|7166.2|7163.4|7166.2|7163.4|7165.7|7162.9|7
1630085640000|2021-08-27 17:34:00|7166.7|7163.9|7166.7|7163.9|7167.2|7164.4|7166.7|7163.9|0
1630085650000|2021-08-27 17:34:10|7166.6|7163.8|7164.7|7161.9|7166.6|7163.8|7164.7|7161.9|5
1630085660000|2021-08-27 17:34:20|7165.1|7162.3|7164.7|7161.9|7165.2|7162.4|7164.7|7161.9|5
1630085670000|2021-08-27 17:34:30|7165.2|7162.4|7165.1|7162.3|7165.2|7162.4|7165.1|7162.3|0
1630085680000|2021-08-27 17:34:40|7165.2|7162.4|7166.2|7163.4|7166.2|7163.4|7165.2|7162.4|67
1630085690000|2021-08-27 17:34:50|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|1
1630085700000|2021-08-27 17:35:00|||||||||10
1630085710000|2021-08-27 17:35:10|7166.2|7163.4|7167.1|7164.3|7167.2|7164.4|7165.7|7162.9|2
1630085720000|2021-08-27 17:35:20|7166.7|7163.9|7168.2|7165.4|7168.2|7165.4|7166.7|7163.9|7
1630085730000|2021-08-27 17:35:30|7168.1|7165.3|7167.2|7164.4|7168.1|7165.3|7167.2|7164.4|3
1630085750000|2021-08-27 17:35:50|7168.7|7165.9|7169.2|7166.4|7169.2|7166.4|7168.7|7165.9|11
1630085760000|2021-08-27 17:36:00|7168.7|7165.9|7169.6|7166.8|7170.2|7167.4|7168.7|7165.9|4
1630085770000|2021-08-27 17:36:10|7169.2|7166.4|7169.7|7166.9|7169.7|7166.9|7168.7|7165.9|128
1630085780000|2021-08-27 17:36:20|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|0
1630085790000|2021-08-27 17:36:30|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7
1630085800000|2021-08-27 17:36:40|7171.2|7168.4|7172.2|7169.4|7172.2|7169.4|7171.2|7168.4|6
1630085810000|2021-08-27 17:36:50|7172.1|7169.3|7170.7|7167.9|7172.1|7169.3|7170.7|7167.9|1
1630085820000|2021-08-27 17:37:00|7171.2|7168.4|7170.7|7167.9|7171.2|7168.4|7170.7|7167.9|5
1630085830000|2021-08-27 17:37:10|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7170.7|7167.9|11
1630085840000|2021-08-27 17:37:20|7172.1|7169.3|7172.2|7169.4|7172.2|7169.4|7171.7|7168.9|3
1630085850000|2021-08-27 17:37:30|7173.1|7170.3|7172.2|7169.4|7173.1|7170.3|7172.2|7169.4|12
1630085860000|2021-08-27 17:37:40|7172.7|7169.9|7173.2|7170.4|7173.2|7170.4|7172.7|7169.9|4
1630085880000|2021-08-27 17:38:00|7172.7|7169.9|7173.2|7170.4|7174.2|7171.4|7172.7|7169.9|15
1630085890000|2021-08-27 17:38:10|7173.7|7170.9|7174.2|7171.4|7174.2|7171.4|7173.7|7170.9|4
1630085910000|2021-08-27 17:38:30|7174.7|7171.9|7174.2|7171.4|7174.7|7171.9|7174.2|7171.4|5
1630085920000|2021-08-27 17:38:40|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|0
1630085930000|2021-08-27 17:38:50|7174.6|7171.8|7174.2|7171.4|7174.6|7171.8|7174.2|7171.4|5
1630085940000|2021-08-27 17:39:00|7174.1|7171.3|7173.2|7170.4|7174.1|7171.3|7173.2|7170.4|12
1630085950000|2021-08-27 17:39:10|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|0
1630085960000|2021-08-27 17:39:20|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|8
1630085970000|2021-08-27 17:39:30|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|0
1630085980000|2021-08-27 17:39:40|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|0
1630085990000|2021-08-27 17:39:50|||||||||1
1630086000000|2021-08-27 17:40:00|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|1
1630086010000|2021-08-27 17:40:10|||||||||8
1630086020000|2021-08-27 17:40:20|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|3
1630086030000|2021-08-27 17:40:30|7175.2|7172.4|7176.2|7173.4|7176.2|7173.4|7175.2|7172.4|1
1630086040000|2021-08-27 17:40:40|7175.7|7172.9|7175.2|7172.4|7176.2|7173.4|7175.2|7172.4|2
1630086050000|2021-08-27 17:40:50|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|3
1630086060000|2021-08-27 17:41:00|7175.2|7172.4|7177.2|7174.4|7177.2|7174.4|7175.2|7172.4|14
1630086070000|2021-08-27 17:41:10|7176.7|7173.9|7177.2|7174.4|7177.2|7174.4|7176.2|7173.4|1
1630086080000|2021-08-27 17:41:20|||||||||2
1630086090000|2021-08-27 17:41:30|||||||||13
1630086100000|2021-08-27 17:41:40|7177.7|7174.9|7176.2|7173.4|7177.7|7174.9|7176.2|7173.4|4
1630086120000|2021-08-27 17:42:00|7176.7|7173.9|7176.2|7173.4|7176.7|7173.9|7176.2|7173.4|9
1630086130000|2021-08-27 17:42:10|7175.7|7172.9|7174.2|7171.4|7176.1|7173.3|7173.7|7170.9|7
1630086140000|2021-08-27 17:42:20|7174.1|7171.3|7174.2|7171.4|7175.1|7172.3|7173.2|7170.4|8
1630086150000|2021-08-27 17:42:30|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|0
1630086160000|2021-08-27 17:42:40|7174.2|7171.4|7174.7|7171.9|7174.7|7171.9|7174.1|7171.3|11
1630086170000|2021-08-27 17:42:50|7175.3|7171.3|7175.2|7172.4|7175.3|7172.4|7175.2|7171.3|0
1630086180000|2021-08-27 17:43:00|7174.6|7171.8|7173.2|7170.4|7174.6|7171.8|7173.2|7170.4|14
1630086190000|2021-08-27 17:43:10|7172.6|7169.8|7173.6|7170.8|7174.1|7171.3|7172.6|7169.8|2
1630086200000|2021-08-27 17:43:20|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|0
1630086210000|2021-08-27 17:43:30|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|15
1630086220000|2021-08-27 17:43:40|7172.6|7169.8|7172.1|7169.3|7172.6|7169.8|7171.1|7168.3|4
1630086230000|2021-08-27 17:43:50|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7171.7|7168.9|11
1630086240000|2021-08-27 17:44:00|7171.6|7168.8|7172.1|7169.3|7172.2|7169.4|7171.6|7168.8|8
1630086250000|2021-08-27 17:44:10|7172.2|7169.4|7170.2|7167.4|7172.2|7169.4|7170.2|7167.4|0
1630086260000|2021-08-27 17:44:20|7170.7|7167.9|7171.2|7168.4|7171.2|7168.4|7170.7|7167.9|1
1630086270000|2021-08-27 17:44:30|7171.1|7168.3|7170.6|7167.8|7171.1|7168.3|7170.6|7167.8|10
1630086280000|2021-08-27 17:44:40|7170.1|7167.3|7169.7|7166.9|7170.1|7167.3|7169.2|7166.4|0
1630086290000|2021-08-27 17:44:50|7170.1|7167.3|7169.6|7166.8|7170.2|7167.4|7169.6|7166.8|8
1630086300000|2021-08-27 17:45:00|7169.2|7166.4|7170.7|7167.9|7171.1|7168.3|7169.2|7166.4|1
1630086310000|2021-08-27 17:45:10|7171.2|7168.4|7171.2|7168.4|7172.1|7169.3|7171.2|7168.4|2
1630086320000|2021-08-27 17:45:20|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|0
1630086330000|2021-08-27 17:45:30|7172.2|7169.4|7173.1|7170.3|7173.1|7170.3|7171.2|7168.4|9
1630086340000|2021-08-27 17:45:40|7172.6|7169.8|7172.1|7169.3|7172.6|7169.8|7171.1|7168.3|2
1630086350000|2021-08-27 17:45:50|7171.1|7168.3|7173.1|7170.3|7173.1|7170.3|7171.1|7168.3|2
1630086360000|2021-08-27 17:46:00|7172.2|7169.4|7172.6|7169.8|7173.1|7170.3|7172.1|7169.3|14
1630086370000|2021-08-27 17:46:10|7172.7|7169.9|7172.6|7169.8|7173.1|7170.3|7172.2|7169.4|0
1630086380000|2021-08-27 17:46:20|7172.7|7169.9|7173.1|7170.3|7173.1|7170.3|7172.7|7169.9|0
1630086390000|2021-08-27 17:46:30|7173.2|7170.4|7173.6|7170.8|7174.2|7171.4|7173.2|7170.4|10
1630086400000|2021-08-27 17:46:40|7174.1|7171.3|7174.1|7171.3|7174.2|7171.4|7174.1|7171.3|0
1630086410000|2021-08-27 17:46:50|7174.2|7171.4|7175.6|7172.8|7175.6|7172.8|7174.2|7171.4|1
1630086420000|2021-08-27 17:47:00|7175.2|7172.4|7174.1|7171.3|7175.2|7172.4|7174.1|7171.3|9
1630086430000|2021-08-27 17:47:10|7173.2|7170.4|7173.1|7170.3|7173.2|7170.4|7173.1|7170.3|0
1630086440000|2021-08-27 17:47:20|7173.2|7170.4|7173.6|7170.8|7173.6|7170.8|7173.2|7170.4|0
1630086450000|2021-08-27 17:47:30|7173.2|7170.4|7173.7|7170.9|7173.7|7170.9|7173.2|7170.4|14
1630086460000|2021-08-27 17:47:40|7174.1|7171.3|7173.6|7170.8|7174.1|7171.3|7173.6|7170.8|1
1630086470000|2021-08-27 17:47:50|7173.2|7170.4|7174.1|7171.3|7174.2|7171.4|7173.2|7170.4|60
1630086480000|2021-08-27 17:48:00|7173.7|7170.9|7172.2|7169.4|7174.1|7171.3|7172.1|7169.3|74
1630086490000|2021-08-27 17:48:10|7173.1|7170.3|7173.6|7170.8|7174.1|7171.3|7173.1|7170.3|3
1630086500000|2021-08-27 17:48:20|7173.7|7170.9|7174.2|7171.4|7174.2|7171.4|7173.7|7170.9|3
1630086510000|2021-08-27 17:48:30|7174.1|7171.3|7173.1|7170.3|7174.1|7171.3|7172.2|7169.4|2
1630086520000|2021-08-27 17:48:40|7173.2|7170.4|7175.2|7172.4|7175.2|7172.4|7173.2|7170.4|12
1630086530000|2021-08-27 17:48:50|7175.1|7172.3|7175.6|7172.8|7176.1|7173.3|7174.6|7171.8|1
1630086540000|2021-08-27 17:49:00|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7175.1|7172.3|0
1630086550000|2021-08-27 17:49:10|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7174.2|7171.4|16
1630086570000|2021-08-27 17:49:30|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|0
1630086580000|2021-08-27 17:49:40|7175.1|7172.3|7175.1|7172.3|7176.1|7173.3|7175.1|7172.3|2
1630086600000|2021-08-27 17:50:00|7175.2|7172.4|7175.6|7172.8|7176.2|7173.4|7175.2|7172.4|3
1630086610000|2021-08-27 17:50:10|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|14
1630086620000|2021-08-27 17:50:20|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7175.1|7172.3|4
1630086630000|2021-08-27 17:50:30|7175.1|7172.3|7173.2|7170.4|7175.1|7172.3|7172.2|7169.4|55
1630086640000|2021-08-27 17:50:40|7174.1|7171.3|7172.6|7169.8|7174.1|7171.3|7172.6|7169.8|1
1630086650000|2021-08-27 17:50:50|7172.1|7169.3|7172.6|7169.8|7173.1|7170.3|7171.6|7168.8|4
1630086660000|2021-08-27 17:51:00|7172.1|7169.3|7172.2|7169.4|7172.2|7169.4|7172.1|7169.3|0
1630086670000|2021-08-27 17:51:10|7173.1|7170.3|7173.6|7170.8|7174.1|7171.3|7173.1|7170.3|0
1630086680000|2021-08-27 17:51:20|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|0
1630086690000|2021-08-27 17:51:30|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.6|7169.8|1
1630086700000|2021-08-27 17:51:40|7172.6|7169.8|7172.2|7169.4|7172.6|7169.8|7172.2|7169.4|0
1630086710000|2021-08-27 17:51:50|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|0
1630086720000|2021-08-27 17:52:00|7172.6|7169.8|7172.6|7169.8|7173.1|7170.3|7172.6|7169.8|0
1630086730000|2021-08-27 17:52:10|7172.1|7169.3|7171.6|7168.8|7172.1|7169.3|7171.2|7168.4|7
1630086750000|2021-08-27 17:52:30|7172.1|7169.3|7172.2|7169.4|7172.6|7169.8|7172.1|7169.3|0
1630086760000|2021-08-27 17:52:40|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|6
1630086770000|2021-08-27 17:52:50|7172.7|7169.9|7173.6|7170.8|7174.1|7171.3|7172.7|7169.9|8
1630086780000|2021-08-27 17:53:00|7173.1|7170.3|7172.2|7169.4|7173.1|7170.3|7172.2|7169.4|0
1630086790000|2021-08-27 17:53:10|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.6|7169.8|0
1630086800000|2021-08-27 17:53:20|7172.2|7169.4|7173.1|7170.3|7173.6|7170.8|7172.2|7169.4|3
1630086810000|2021-08-27 17:53:30|7172.2|7169.4|7173.1|7170.3|7173.1|7170.3|7172.2|7169.4|2
1630086820000|2021-08-27 17:53:40|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.6|7169.8|21
1630086830000|2021-08-27 17:53:50|7172.6|7169.8|7172.1|7169.3|7172.6|7169.8|7172.1|7169.3|0
1630086840000|2021-08-27 17:54:00|7171.6|7168.8|7170.1|7167.3|7171.6|7168.8|7170.1|7167.3|8
1630086850000|2021-08-27 17:54:10|7171.1|7168.3|7170.6|7167.8|7171.1|7168.3|7170.6|7167.8|3
1630086860000|2021-08-27 17:54:20|7172|7169.2|7172.2|7169.4|7172.2|7169.4|7172|7169.2|7
1630086870000|2021-08-27 17:54:30|7172.6|7169.8|7173.2|7170.4|7173.7|7170.9|7172.6|7169.8|22
1630086880000|2021-08-27 17:54:40|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.1|7170.3|20
1630086890000|2021-08-27 17:54:50|7173.2|7170.4|7173.1|7170.3|7173.2|7170.4|7173.1|7170.3|8
1630086900000|2021-08-27 17:55:00|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|2
1630086910000|2021-08-27 17:55:10|||||||||18
1630086930000|2021-08-27 17:55:30|7173.1|7170.3|7172.6|7169.8|7173.1|7170.3|7172.2|7169.4|0
1630086940000|2021-08-27 17:55:40|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|0
1630086950000|2021-08-27 17:55:50|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|3
1630086960000|2021-08-27 17:56:00|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|0
1630086970000|2021-08-27 17:56:10|7173.2|7170.4|7174.7|7171.9|7174.7|7171.9|7173.2|7170.4|36
1630086980000|2021-08-27 17:56:20|7174.1|7171.3|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|1
1630086990000|2021-08-27 17:56:30|||||||||1
1630087000000|2021-08-27 17:56:40|7174.1|7171.3|7173.6|7170.8|7174.1|7171.3|7173.2|7170.4|9
1630087010000|2021-08-27 17:56:50|7173.2|7170.4|7172.1|7169.3|7173.2|7170.4|7172.1|7169.3|29
1630087020000|2021-08-27 17:57:00|7171.6|7168.8|7173.2|7170.4|7173.2|7170.4|7171.2|7168.4|3
1630087030000|2021-08-27 17:57:10|||||||||8
1630087040000|2021-08-27 17:57:20|7173.1|7170.3|7173.2|7170.4|7173.2|7170.4|7173.1|7170.3|2
1630087050000|2021-08-27 17:57:30|7173.1|7170.3|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|17
1630087070000|2021-08-27 17:57:50|7173.7|7170.9|7172.6|7169.8|7174.2|7171.4|7171.6|7168.8|9
1630087080000|2021-08-27 17:58:00|7172.2|7169.4|7173.1|7170.3|7173.1|7170.3|7172.2|7169.4|2
1630087090000|2021-08-27 17:58:10|7173.2|7170.4|7173.6|7170.8|7173.7|7170.9|7173.2|7170.4|0
1630087100000|2021-08-27 17:58:20|7173.2|7170.4|7171.1|7168.3|7173.2|7170.4|7171.1|7168.3|13
1630087110000|2021-08-27 17:58:30|7171.2|7168.4|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|10
1630087120000|2021-08-27 17:58:40|7171.1|7168.3|7171.1|7168.3|7171.2|7168.4|7170.7|7167.9|7
1630087140000|2021-08-27 17:59:00|7170.7|7167.9|7171.1|7168.3|7171.1|7168.3|7170.2|7167.4|20
1630087150000|2021-08-27 17:59:10|7172|7169.2|7171.1|7168.3|7172.1|7169.3|7171.1|7168.3|1
1630087160000|2021-08-27 17:59:20|7170.7|7167.9|7171.6|7168.8|7171.6|7168.8|7170.6|7167.8|13
1630087170000|2021-08-27 17:59:30|7171.2|7168.4|7172.2|7169.4|7172.2|7169.4|7171.1|7168.3|38
1630087180000|2021-08-27 17:59:40|7173.1|7170.3|7173.2|7170.4|7173.2|7170.4|7171.6|7168.8|2
1630087190000|2021-08-27 17:59:50|7174.1|7171.3|7174.7|7171.9|7175.1|7172.3|7174.1|7171.3|48
1630087200000|2021-08-27 18:00:00|7175.2|7172.4|7168.8|7166|7175.2|7172.4|7168.7|7165.9|11
1630087210000|2021-08-27 18:00:10|7168.7|7165.9|7170.2|7167.4|7170.7|7167.9|7168.7|7165.9|9
1630087220000|2021-08-27 18:00:20|7170.1|7167.3|7167.7|7164.9|7170.1|7167.3|7167.2|7164.4|8
1630087230000|2021-08-27 18:00:30|7167.2|7164.4|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|1
1630087240000|2021-08-27 18:00:40|7167.3|7164.5|7167.7|7164.9|7168.2|7165.4|7167.2|7164.4|16
1630087250000|2021-08-27 18:00:50|7167.2|7164.4|7167.7|7164.9|7167.7|7164.9|7166.7|7163.9|4
1630087260000|2021-08-27 18:01:00|7167.2|7164.4|7167.7|7164.9|7167.7|7164.9|7166.2|7163.3|8
1630087270000|2021-08-27 18:01:10|7168.2|7165.4|7167.7|7164.9|7169.8|7166.4|7167.7|7164.9|3
1630087280000|2021-08-27 18:01:20|7167.2|7164.4|7167.2|7164.4|7167.7|7164.9|7166.7|7163.9|6
1630087290000|2021-08-27 18:01:30|7166.7|7163.9|7165.7|7162.9|7166.8|7164|7165.2|7162.4|7
1630087300000|2021-08-27 18:01:40|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|6
1630087310000|2021-08-27 18:01:50|7164.2|7161.4|7164.7|7161.9|7165.3|7162.4|7164.2|7161.3|14
1630087320000|2021-08-27 18:02:00|7164.2|7161.4|7164.2|7161.4|7166.1|7163.3|7164.2|7161.4|9
1630087330000|2021-08-27 18:02:10|7163.2|7160.4|7164.7|7161.9|7165.2|7162.4|7163.2|7160.4|54
1630087340000|2021-08-27 18:02:20|7165.3|7161.3|7166.2|7163.4|7166.7|7163.9|7164.7|7161.3|161
1630087350000|2021-08-27 18:02:30|7165.7|7162.9|7168.2|7165.4|7168.2|7165.4|7165.2|7162.4|68
1630087360000|2021-08-27 18:02:40|7167.7|7164.9|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|0
1630087370000|2021-08-27 18:02:50|7168.7|7165.9|7169.2|7166.4|7169.2|7166.4|7168.7|7165.9|2
1630087380000|2021-08-27 18:03:00|7168.7|7165.9|7168.8|7166|7169.2|7166.4|7167.7|7164.9|2
1630087390000|2021-08-27 18:03:10|7169.2|7166.4|7170.8|7168|7171.2|7168.4|7169.2|7166.4|99
1630087400000|2021-08-27 18:03:20|7171.2|7168.4|7168.9|7166.1|7171.3|7168.5|7168.8|7166|82
1630087410000|2021-08-27 18:03:30|7169.3|7166.5|7168.3|7165.5|7169.3|7166.5|7168.3|7165.5|4
1630087420000|2021-08-27 18:03:40|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|51
1630087430000|2021-08-27 18:03:50|7168.8|7166|7169.3|7166.5|7169.3|7166.5|7168.8|7166|1
1630087440000|2021-08-27 18:04:00|7168.8|7166|7170.3|7167.5|7170.3|7167.5|7168.8|7166|2
1630087450000|2021-08-27 18:04:10|7169.8|7167|7171.3|7168.5|7171.3|7168.5|7169.8|7167|17
1630087460000|2021-08-27 18:04:20|7171.8|7169|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|15
1630087470000|2021-08-27 18:04:30|7171.4|7168.6|7170.8|7168|7172.3|7169.5|7170.3|7167.5|83
1630087480000|2021-08-27 18:04:40|7170.3|7167.5|7169.3|7166.5|7170.8|7168|7169.3|7166.5|58
1630087490000|2021-08-27 18:04:50|7169.2|7166.4|7169.8|7167|7170.3|7167.5|7168.3|7165.5|4
1630087500000|2021-08-27 18:05:00|7170.3|7167.5|7169.8|7167|7170.3|7167.5|7169.3|7166.5|14
1630087510000|2021-08-27 18:05:10|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|0
1630087520000|2021-08-27 18:05:20|7168.3|7165.5|7169.3|7166.5|7170.3|7167.5|7168.3|7165.5|52
1630087530000|2021-08-27 18:05:30|7169.8|7167|7170.3|7167.5|7170.3|7167.5|7169.8|7167|0
1630087540000|2021-08-27 18:05:40|7169.3|7166.5|7168.8|7166|7169.3|7166.5|7168.3|7165.5|25
1630087550000|2021-08-27 18:05:50|7168.4|7165.6|7168.3|7165.5|7168.4|7165.6|7168.3|7165.5|3
1630087560000|2021-08-27 18:06:00|7167.8|7165|7169.4|7166.6|7169.4|7166.6|7167.4|7164.6|4
1630087570000|2021-08-27 18:06:10|7169.8|7167|7169.3|7166.5|7169.8|7167|7169.3|7166.5|11
1630087580000|2021-08-27 18:06:20|7168.8|7166|7168.3|7165.5|7168.8|7166|7167.4|7164.6|21
1630087590000|2021-08-27 18:06:30|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|3
1630087600000|2021-08-27 18:06:40|7168.4|7165.6|7168.3|7165.5|7169.3|7166.5|7168.3|7165.5|1
1630087610000|2021-08-27 18:06:50|7167.4|7164.6|7166.3|7163.5|7167.4|7164.6|7166.3|7163.5|9
1630087620000|2021-08-27 18:07:00|7166.8|7164|7167.3|7164.5|7168.3|7165.5|7166.8|7164|0
1630087630000|2021-08-27 18:07:10|7168.3|7165.5|7169.3|7166.5|7169.3|7166.5|7167.8|7165|31
1630087640000|2021-08-27 18:07:20|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|7
1630087650000|2021-08-27 18:07:30|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|1
1630087660000|2021-08-27 18:07:40|7168.8|7166|7169.3|7166.5|7169.3|7166.5|7168.3|7165.5|16
1630087670000|2021-08-27 18:07:50|7168.4|7165.6|7167.8|7165|7168.4|7165.6|7166.4|7163.6|83
1630087680000|2021-08-27 18:08:00|7168.3|7165.5|7167.8|7165|7168.3|7165.5|7167.8|7165|6
1630087690000|2021-08-27 18:08:10|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7167.8|7165|0
1630087700000|2021-08-27 18:08:20|7167.3|7164.5|7164.8|7162|7167.3|7164.5|7164.3|7161.5|13
1630087710000|2021-08-27 18:08:30|7165.3|7162.5|7164.8|7162|7165.3|7162.5|7164.3|7161.5|32
1630087720000|2021-08-27 18:08:40|7165.2|7162.4|7165.3|7162.5|7166.3|7163.5|7165.2|7162.4|28
1630087730000|2021-08-27 18:08:50|7166.3|7163.5|7165.3|7162.5|7166.3|7163.5|7165.3|7162.5|1
1630087740000|2021-08-27 18:09:00|7164.8|7162|7165.8|7163|7165.8|7163|7164.3|7161.5|2
1630087750000|2021-08-27 18:09:10|7165.7|7162.9|7166.8|7164|7166.8|7164|7165.3|7162.5|9
1630087760000|2021-08-27 18:09:20|7166.7|7163.9|7166.3|7163.5|7166.7|7163.9|7166.3|7163.5|2
1630087770000|2021-08-27 18:09:30|7166.8|7164|7166.3|7163.5|7166.8|7164|7166.3|7163.5|6
1630087780000|2021-08-27 18:09:40|7167.4|7163.4|7166.2|7163.4|7167.4|7164.4|7166.2|7163.4|207
1630087790000|2021-08-27 18:09:50|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|18
1630087800000|2021-08-27 18:10:00|7167.2|7164.4|7164.7|7161.9|7167.2|7164.4|7164.2|7161.4|8
1630087810000|2021-08-27 18:10:10|7165.2|7162.4|7165.2|7162.4|7165.7|7162.9|7165.2|7162.4|6
1630087820000|2021-08-27 18:10:20|7165.3|7162.5|7166.2|7163.4|7166.2|7163.4|7165.2|7162.4|7
1630087830000|2021-08-27 18:10:30|7165.3|7162.5|7164.3|7161.5|7165.3|7162.5|7164.2|7161.4|4
1630087840000|2021-08-27 18:10:40|7164.8|7162|7166.7|7163.9|7166.7|7163.9|7164.7|7161.9|3
1630087850000|2021-08-27 18:10:50|7166.8|7164|7166.2|7163.4|7167.2|7164.4|7165.2|7162.4|34
1630087860000|2021-08-27 18:11:00|7166.3|7163.5|7165.8|7163|7166.3|7163.5|7165.3|7162.5|15
1630087870000|2021-08-27 18:11:10|7166.3|7163.5|7165.8|7163|7166.3|7163.5|7165.8|7163|0
1630087880000|2021-08-27 18:11:20|7166.3|7163.5|7166.7|7163.9|7167.2|7164.4|7166.3|7163.5|4
1630087890000|2021-08-27 18:11:30|7166.8|7164|7166.3|7163.5|7167.3|7164.5|7166.3|7163.5|11
1630087900000|2021-08-27 18:11:40|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|0
1630087910000|2021-08-27 18:11:50|7165.2|7162.4|7164.3|7161.5|7165.2|7162.4|7164.2|7161.4|2
1630087920000|2021-08-27 18:12:00|7165.2|7162.4|7164.7|7161.9|7165.2|7162.4|7164.7|7161.9|0
1630087930000|2021-08-27 18:12:10|7165.2|7162.4|7165.7|7162.9|7166.4|7163.4|7165.2|7162.4|9
1630087940000|2021-08-27 18:12:20|7166.2|7163.4|7164.7|7161.9|7166.3|7163.5|7164.7|7161.9|0
1630087950000|2021-08-27 18:12:30|7164.8|7162|7163.3|7160.5|7165.3|7162.5|7163.3|7160.5|1
1630087960000|2021-08-27 18:12:40|7164.3|7161.5|7164.7|7161.9|7164.7|7161.9|7164.2|7161.4|15
1630087970000|2021-08-27 18:12:50|7164.2|7161.4|7163.7|7160.9|7164.2|7161.4|7163.2|7160.4|44
1630087980000|2021-08-27 18:13:00|7163.2|7160.4|7163.2|7160.4|7163.7|7160.9|7163.2|7160.4|6
1630087990000|2021-08-27 18:13:10|7163.7|7160.9|7163.2|7160.4|7163.7|7160.9|7163.2|7160.4|41
1630088000000|2021-08-27 18:13:20|7163.7|7160.9|7164.7|7161.9|7165.2|7162.4|7163.2|7160.4|10
1630088010000|2021-08-27 18:13:30|7165.2|7162.4|7164.7|7161.9|7165.2|7162.4|7164.7|7161.9|1
1630088020000|2021-08-27 18:13:40|7165.2|7162.4|7166.7|7163.9|7166.7|7163.9|7165.2|7162.4|2
1630088030000|2021-08-27 18:13:50|7166.2|7163.4|7165.7|7162.9|7166.2|7163.4|7165.2|7162.4|4
1630088040000|2021-08-27 18:14:00|7166.2|7163.4|7167.2|7164.4|7167.2|7164.4|7166.2|7163.4|9
1630088050000|2021-08-27 18:14:10|7167.3|7163.3|7166.7|7163.9|7167.3|7164.4|7166.2|7163.3|0
1630088060000|2021-08-27 18:14:20|7167.3|7163.3|7166.7|7163.9|7167.8|7164.4|7166.7|7163.3|0
1630088070000|2021-08-27 18:14:30|7167.2|7164.4|7167.2|7164.4|7168.8|7165.4|7166.7|7163.9|8
1630088080000|2021-08-27 18:14:40|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.2|7164.4|10
1630088090000|2021-08-27 18:14:50|7167.2|7164.4|7167.7|7164.9|7168.3|7164.9|7166.7|7163.9|8
1630088100000|2021-08-27 18:15:00|7168.2|7165.4|7167.2|7164.4|7168.2|7165.4|7166.2|7163.4|12
1630088110000|2021-08-27 18:15:10|7166.7|7163.9|7167.7|7164.9|7167.7|7164.9|7166.7|7163.9|3
1630088120000|2021-08-27 18:15:20|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|0
1630088130000|2021-08-27 18:15:30|7168.1|7165.3|7167.2|7164.4|7168.1|7165.3|7167.2|7164.4|8
1630088140000|2021-08-27 18:15:40|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|25
1630088150000|2021-08-27 18:15:50|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7169.2|7166.4|15
1630088160000|2021-08-27 18:16:00|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|6
1630088170000|2021-08-27 18:16:10|7170.6|7167.8|7169.1|7166.3|7170.6|7167.8|7169.1|7166.3|10
1630088180000|2021-08-27 18:16:20|7168.2|7165.4|7167.2|7164.4|7168.2|7165.4|7167.2|7164.4|23
1630088190000|2021-08-27 18:16:30|||||||||1
1630088200000|2021-08-27 18:16:40|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|31
1630088210000|2021-08-27 18:16:50|7167.2|7164.4|7168.7|7165.9|7168.7|7165.9|7167.2|7164.4|0
1630088220000|2021-08-27 18:17:00|7169.2|7166.4|7167.2|7164.4|7169.2|7166.4|7167.2|7164.4|13
1630088230000|2021-08-27 18:17:10|7167.1|7164.3|7168.2|7165.4|7168.2|7165.4|7167.1|7164.3|11
1630088240000|2021-08-27 18:17:20|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7166.7|7163.9|23
1630088250000|2021-08-27 18:17:30|7166.7|7163.9|7166.2|7163.4|7166.7|7163.9|7166.2|7163.4|0
1630088260000|2021-08-27 18:17:40|7166.1|7163.3|7165.1|7162.3|7166.2|7163.4|7165.1|7162.3|0
1630088270000|2021-08-27 18:17:50|7164.1|7161.3|7165.2|7162.4|7165.2|7162.4|7164.1|7161.3|8
1630088280000|2021-08-27 18:18:00|7165.1|7162.3|7164.2|7161.4|7165.2|7162.4|7164.1|7161.3|5
1630088290000|2021-08-27 18:18:10|7165.1|7162.3|7164.6|7161.8|7165.2|7162.4|7164.6|7161.8|12
1630088300000|2021-08-27 18:18:20|7165.1|7162.3|7165.1|7162.3|7165.2|7162.4|7164.6|7161.8|14
1630088310000|2021-08-27 18:18:30|7165.2|7162.4|7165.6|7162.8|7166.6|7163.8|7165.1|7162.3|5
1630088320000|2021-08-27 18:18:40|7166.1|7163.3|7166.1|7163.3|7166.7|7163.9|7166.1|7163.3|28
1630088330000|2021-08-27 18:18:50|7165.2|7162.4|7165.7|7162.9|7165.7|7162.9|7165.2|7162.4|3
1630088340000|2021-08-27 18:19:00|7165.6|7162.8|7164.7|7161.9|7165.6|7162.8|7164.7|7161.3|0
1630088350000|2021-08-27 18:19:10|7164.6|7161.8|7165.2|7162.4|7165.2|7162.4|7163.2|7160.4|8
1630088360000|2021-08-27 18:19:20|7165.1|7162.3|7165.2|7162.4|7165.2|7162.4|7165.1|7162.3|4
1630088370000|2021-08-27 18:19:30|7165.1|7162.3|7166.2|7163.4|7166.2|7163.4|7165.1|7162.3|2
1630088380000|2021-08-27 18:19:40|7167.1|7164.3|7167.1|7164.3|7167.2|7164.4|7167.1|7164.3|2
1630088390000|2021-08-27 18:19:50|7167.2|7164.4|7167.2|7164.4|7168.1|7165.3|7167.1|7164.3|13
1630088400000|2021-08-27 18:20:00|7168.1|7165.3|7167.1|7164.3|7168.2|7165.4|7166.2|7163.4|15
1630088410000|2021-08-27 18:20:10|7166.2|7163.4|7167.1|7164.3|7167.1|7164.3|7166.1|7163.3|3
1630088420000|2021-08-27 18:20:20|7167.2|7164.4|7167.1|7164.3|7168.1|7165.3|7167.1|7164.3|2
1630088430000|2021-08-27 18:20:30|7166.7|7163.9|7168.1|7165.3|7169.3|7165.8|7166.7|7163.9|10
1630088440000|2021-08-27 18:20:40|7168.6|7165.8|7171.2|7168.4|7171.2|7168.4|7168.6|7165.8|28
1630088450000|2021-08-27 18:20:50|||||||||1
1630088460000|2021-08-27 18:21:00|7172.2|7169.4|7173.3|7170.5|7173.3|7170.5|7171.7|7168.9|34
1630088470000|2021-08-27 18:21:10|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|17
1630088480000|2021-08-27 18:21:20|7173.3|7170.5|7173.3|7170.5|7174.8|7170.9|7173.3|7170.5|61
1630088490000|2021-08-27 18:21:30|7172.8|7170|7173.3|7170.5|7173.3|7170.5|7172.8|7170|24
1630088500000|2021-08-27 18:21:40|7172.8|7170|7172.3|7169.5|7172.8|7170|7172.3|7169.5|24
1630088510000|2021-08-27 18:21:50|7173.8|7171|7173.8|7171|7174.3|7171.5|7173.3|7170.5|10
1630088520000|2021-08-27 18:22:00|7174.3|7171.5|7173.3|7170.5|7174.3|7171.5|7173.3|7170.5|5
1630088530000|2021-08-27 18:22:10|7174.3|7171.5|7174.3|7171.5|7174.8|7172|7174.3|7171.5|59
1630088540000|2021-08-27 18:22:20|7174.2|7171.4|7173.8|7171|7174.2|7171.4|7172.8|7170|93
1630088550000|2021-08-27 18:22:30|7174.3|7171.5|7172.9|7170.1|7174.3|7171.5|7172.9|7170.1|78
1630088560000|2021-08-27 18:22:40|7173.3|7170.5|7173.4|7170.6|7173.4|7170.6|7172.3|7169.5|148
1630088570000|2021-08-27 18:22:50|7173.5|7170.7|7174.9|7172.1|7175.4|7172.6|7173.5|7170.7|37
1630088580000|2021-08-27 18:23:00|7174.4|7171.6|7175.9|7173.1|7175.9|7173.1|7174.4|7171.6|48
1630088590000|2021-08-27 18:23:10|7175.5|7172.7|7174.4|7171.6|7176.4|7173.6|7174.4|7171.6|48
1630088600000|2021-08-27 18:23:20|7175.4|7172.6|7173.5|7170.7|7175.4|7172.6|7173.5|7170.7|31
1630088610000|2021-08-27 18:23:30|7174.4|7171.6|7174.4|7171.6|7174.5|7171.7|7174.4|7171.6|47
1630088620000|2021-08-27 18:23:40|7173.5|7170.7|7173.4|7170.6|7174.4|7171.6|7173.4|7170.6|78
1630088630000|2021-08-27 18:23:50|7172.9|7170.1|7172.5|7169.7|7172.9|7170.1|7171.9|7169.1|2
1630088640000|2021-08-27 18:24:00|7172.9|7170.1|7172.5|7169.7|7172.9|7170.1|7172.5|7169.7|80
1630088650000|2021-08-27 18:24:10|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|0
1630088660000|2021-08-27 18:24:20|7173.5|7170.7|7175.4|7172.6|7175.4|7172.6|7173.5|7170.5|5
1630088670000|2021-08-27 18:24:30|7174.9|7172.1|7178.5|7175.7|7179.6|7175.7|7174.4|7169.6|190
1630088680000|2021-08-27 18:24:40|7178|7175.2|7178.5|7175.7|7178.5|7175.7|7177.5|7174.7|56
1630088690000|2021-08-27 18:24:50|||||||||16
1630088700000|2021-08-27 18:25:00|7177.6|7174.8|7178.1|7175.3|7178.5|7175.7|7177.6|7174.8|186
1630088710000|2021-08-27 18:25:10|7177.6|7174.8|7178.5|7175.7|7178.6|7175.8|7177.6|7174.8|175
1630088720000|2021-08-27 18:25:20|7178.6|7175.8|7179.6|7176.8|7179.6|7176.8|7178.6|7175.8|16
1630088730000|2021-08-27 18:25:30|7179.5|7176.7|7178.1|7175.3|7179.6|7176.8|7177.6|7174.8|12
1630088740000|2021-08-27 18:25:40|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|54
1630088750000|2021-08-27 18:25:50|7177.5|7174.7|7175|7172.2|7177.5|7174.7|7175|7172.2|49
1630088760000|2021-08-27 18:26:00|7174.6|7171.8|7174|7171.2|7174.6|7171.8|7172.5|7169.7|8
1630088770000|2021-08-27 18:26:10|7174.5|7171.7|7175.5|7172.7|7176.5|7173.7|7174.5|7171.7|8
1630088780000|2021-08-27 18:26:20|7175.6|7172.8|7178.6|7175.8|7178.6|7175.8|7175.6|7172.8|11
1630088790000|2021-08-27 18:26:30|7177.6|7174.8|7178.6|7175.8|7179.1|7176.3|7177.6|7174.8|26
1630088800000|2021-08-27 18:26:40|7178.1|7175.3|7178.5|7175.7|7178.6|7175.8|7177.6|7174.8|10
1630088810000|2021-08-27 18:26:50|7178.6|7175.8|7178.6|7175.8|7179.6|7176.8|7178.6|7175.8|7
1630088820000|2021-08-27 18:27:00|7179.1|7176.3|7177.6|7174.8|7179.1|7176.3|7177.6|7174.8|95
1630088830000|2021-08-27 18:27:10|7178.1|7175.3|7179.6|7176.8|7179.7|7176.9|7177.6|7174.8|693
1630088840000|2021-08-27 18:27:20|7179.7|7176.9|7180.2|7177.4|7180.2|7177.4|7179.1|7176.3|2
1630088850000|2021-08-27 18:27:30|7180.1|7177.3|7177.2|7174.4|7180.1|7177.3|7177.2|7174.4|17
1630088860000|2021-08-27 18:27:40|7177.7|7174.9|7177.6|7174.8|7179.1|7176.3|7177.6|7174.7|54
1630088870000|2021-08-27 18:27:50|7177.1|7174.3|7174.7|7171.9|7178.7|7175.9|7170.7|7164.9|774
1630088880000|2021-08-27 18:28:00|7174.8|7172|7178.7|7175.9|7178.7|7175.9|7174.8|7172|268
1630088890000|2021-08-27 18:28:10|7178.8|7176|7179.2|7176.4|7180.2|7177.4|7178.8|7176|397
1630088900000|2021-08-27 18:28:20|7178.8|7176|7179.9|7177.1|7179.9|7177.1|7177.8|7175|1264
1630088910000|2021-08-27 18:28:30|7180.4|7177.6|7180.8|7178|7181|7178.1|7179|7176.2|585
1630088920000|2021-08-27 18:28:40|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|7179.9|7177.1|147
1630088930000|2021-08-27 18:28:50|7180.8|7178|7178.7|7175.9|7180.8|7178|7178.7|7175.9|692
1630088940000|2021-08-27 18:29:00|7178.2|7175.4|7177.7|7174.9|7178.7|7175.9|7177.7|7174.9|284
1630088950000|2021-08-27 18:29:10|7177.8|7175|7177.7|7174.9|7177.9|7175.1|7176.8|7174|1057
1630088960000|2021-08-27 18:29:20|7177.6|7174.8|7178.6|7175.8|7178.6|7175.8|7176.6|7173.8|331
1630088970000|2021-08-27 18:29:30|7178.5|7175.7|7177.6|7174.8|7178.6|7175.8|7177.5|7174.7|34
1630088980000|2021-08-27 18:29:40|7177.4|7174.6|7177.4|7174.6|7177.5|7174.7|7176.4|7173.6|331
1630088990000|2021-08-27 18:29:50|7176.4|7173.6|7176.3|7173.5|7177.4|7174.6|7175.3|7172.4|264
1630089000000|2021-08-27 18:30:00|7175.3|7172.5|7175.8|7173|7176.9|7174.1|7175.3|7172.5|70
1630089010000|2021-08-27 18:30:10|7175.5|7171.5|7174.5|7171.7|7175.5|7172.6|7174.4|7171.5|146
1630089020000|2021-08-27 18:30:20|7174.4|7171.6|7174.4|7171.6|7175.4|7172.6|7173.4|7170.6|47
1630089030000|2021-08-27 18:30:30|7174.3|7171.5|7172.7|7169.9|7174.3|7171.5|7172.7|7169.9|314
1630089040000|2021-08-27 18:30:40|7173.3|7170.5|7173.3|7170.5|7173.7|7170.9|7173.3|7170.5|25
1630089050000|2021-08-27 18:30:50|7174.3|7171.5|7173.8|7171|7174.3|7171.5|7173.8|7171|5
1630089060000|2021-08-27 18:31:00|7174.3|7171.5|7173.8|7171|7174.3|7171.5|7173.3|7170.5|0
1630089070000|2021-08-27 18:31:10|7174.4|7171.6|7175.3|7172.5|7175.9|7172.5|7174.4|7171.6|0
1630089080000|2021-08-27 18:31:20|7174.8|7172|7175.3|7172.5|7175.3|7172.5|7174.3|7171.5|53
1630089090000|2021-08-27 18:31:30|7175.4|7172.6|7175.3|7172.5|7175.4|7172.6|7175.3|7172.5|1
1630089100000|2021-08-27 18:31:40|7175.4|7172.6|7175.4|7172.6|7176.3|7173.5|7175.3|7172.5|4
1630089110000|2021-08-27 18:31:50|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7175.8|7173|2
1630089120000|2021-08-27 18:32:00|7177.3|7174.5|7176.3|7173.5|7177.3|7174.5|7176.3|7173.5|1
1630089130000|2021-08-27 18:32:10|7177.3|7174.5|7179.3|7176.5|7179.3|7176.5|7176.3|7173.5|22
1630089140000|2021-08-27 18:32:20|7178.8|7176|7180.3|7177.5|7180.3|7177.5|7178.8|7176|41
1630089150000|2021-08-27 18:32:30|7180.9|7178.1|7181.4|7178.6|7181.4|7178.6|7180.8|7178|159
1630089160000|2021-08-27 18:32:40|7181.3|7178.5|7179.3|7176.5|7181.3|7178.5|7179.3|7176.5|1
1630089170000|2021-08-27 18:32:50|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7178.8|7176|94
1630089180000|2021-08-27 18:33:00|7180.4|7177.6|7179.8|7177|7180.4|7177.6|7179.8|7177|0
1630089190000|2021-08-27 18:33:10|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|2
1630089200000|2021-08-27 18:33:20|7180.3|7177.5|7180.4|7177.6|7180.4|7177.6|7179.4|7176.6|45
1630089210000|2021-08-27 18:33:30|7179.4|7176.6|7178.9|7176.1|7179.4|7176.6|7178.8|7176|18
1630089220000|2021-08-27 18:33:40|7178.8|7176|7177.4|7174.6|7178.9|7176.1|7177.4|7174.6|57
1630089230000|2021-08-27 18:33:50|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|0
1630089240000|2021-08-27 18:34:00|7177.9|7175.1|7178.4|7175.6|7178.4|7175.6|7177.9|7175.1|2
1630089250000|2021-08-27 18:34:10|7178.3|7175.5|7177.9|7175.1|7178.3|7175.5|7177.4|7174.6|31
1630089260000|2021-08-27 18:34:20|7177.8|7175|7176.8|7174|7178.4|7175.6|7176.8|7174|215
1630089270000|2021-08-27 18:34:30|7176.3|7173.5|7177.3|7174.5|7177.4|7174.6|7176.2|7173.4|95
1630089280000|2021-08-27 18:34:40|7177.4|7174.6|7177.3|7174.5|7177.4|7174.6|7176.3|7173.5|1
1630089290000|2021-08-27 18:34:50|7177.8|7175|7178.3|7175.5|7178.3|7175.5|7177.8|7175|3
1630089300000|2021-08-27 18:35:00|7177.8|7175|7178.3|7175.5|7178.4|7175.6|7177.8|7175|0
1630089310000|2021-08-27 18:35:10|7177.8|7175|7177.8|7175|7177.8|7175|7177.8|7175|0
1630089320000|2021-08-27 18:35:20|7178.3|7175.5|7177.8|7175|7178.3|7175.5|7177.8|7175|0
1630089330000|2021-08-27 18:35:30|7177.9|7175.1|7178.8|7176|7178.8|7176|7177.9|7175.1|25
1630089340000|2021-08-27 18:35:40|7178.9|7176.1|7179.4|7176.6|7179.4|7176.6|7178.9|7176.1|109
1630089350000|2021-08-27 18:35:50|7179.9|7177.1|7179.9|7177.1|7180.4|7177.6|7179.9|7177.1|6
1630089360000|2021-08-27 18:36:00|7179.4|7176.6|7179.9|7177.1|7179.9|7177.1|7179.4|7176.6|0
1630089370000|2021-08-27 18:36:10|7179.5|7176.7|7180.4|7177.6|7180.4|7177.6|7179.5|7176.7|0
1630089380000|2021-08-27 18:36:20|||||||||2
1630089390000|2021-08-27 18:36:30|7180.5|7177.7|7180.5|7177.7|7180.5|7177.7|7180.5|7177.7|0
1630089400000|2021-08-27 18:36:40|7181.4|7178.6|7181.5|7178.7|7181.5|7178.7|7181.3|7178.5|77
1630089410000|2021-08-27 18:36:50|7182|7179.2|7181.5|7178.7|7182|7179.2|7181.5|7178.7|3
1630089420000|2021-08-27 18:37:00|7181.4|7178.6|7180.4|7177.6|7181.4|7178.6|7179.5|7176.7|15
1630089430000|2021-08-27 18:37:10|7179.4|7176.6|7179.5|7176.7|7179.5|7176.7|7179.4|7176.6|55
1630089440000|2021-08-27 18:37:20|7180.5|7177.7|7180.5|7177.7|7180.5|7177.7|7180.5|7177.7|0
1630089460000|2021-08-27 18:37:40|7180.4|7177.6|7179.4|7176.6|7180.4|7177.6|7179.4|7176.6|17
1630089470000|2021-08-27 18:37:50|7179.3|7176.5|7179.4|7176.6|7179.4|7176.6|7179.3|7176.5|14
1630089480000|2021-08-27 18:38:00|7179.8|7177|7179.4|7176.6|7179.8|7177|7179.3|7176.5|3
1630089490000|2021-08-27 18:38:10|7179.9|7177.1|7179.3|7176.5|7179.9|7177.1|7179.3|7176.5|0
1630089500000|2021-08-27 18:38:20|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|0
1630089510000|2021-08-27 18:38:30|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|0
1630089520000|2021-08-27 18:38:40|7180.3|7177.5|7179.3|7176.5|7180.3|7177.5|7179.3|7176.5|7
1630089530000|2021-08-27 18:38:50|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|2
1630089540000|2021-08-27 18:39:00|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|0
1630089550000|2021-08-27 18:39:10|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|0
1630089580000|2021-08-27 18:39:40|7180.4|7176.4|7180.3|7177.5|7180.4|7177.5|7179.8|7176.4|0
1630089590000|2021-08-27 18:39:50|7179.4|7176.6|7179.9|7177.1|7179.9|7177.1|7179.4|7176.6|0
1630089600000|2021-08-27 18:40:00|7179.4|7176.6|7179.4|7176.6|7179.9|7177.1|7179.4|7176.6|0
1630089610000|2021-08-27 18:40:10|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|0
1630089620000|2021-08-27 18:40:20|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|0
1630089630000|2021-08-27 18:40:30|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|7180.4|7177.6|3
1630089640000|2021-08-27 18:40:40|7180.4|7177.6|7180.3|7177.5|7180.4|7177.6|7180.3|7177.5|0
1630089650000|2021-08-27 18:40:50|7179.3|7176.5|7179.4|7176.6|7179.8|7177|7179.3|7176.5|12
1630089660000|2021-08-27 18:41:00|7179.8|7177|7178.3|7175.5|7179.8|7177|7178.3|7175.4|102
1630089670000|2021-08-27 18:41:10|7178.8|7176|7178.8|7176|7178.8|7176|7178.8|7176|0
1630089680000|2021-08-27 18:41:20|7178.3|7175.5|7179.3|7176.5|7179.3|7176.5|7178.3|7175.5|0
1630089690000|2021-08-27 18:41:30|7178.8|7176|7178.8|7176|7178.8|7176|7178.8|7176|0
1630089700000|2021-08-27 18:41:40|7179.3|7176.5|7179.8|7177|7180.4|7177.1|7179.3|7176.4|1
1630089710000|2021-08-27 18:41:50|7179.4|7176.6|7179.8|7177|7179.8|7177|7179.3|7176.5|0
1630089720000|2021-08-27 18:42:00|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|0
1630089730000|2021-08-27 18:42:10|7178.4|7175.6|7178.9|7176.1|7178.9|7176.1|7178.4|7175.6|6
1630089750000|2021-08-27 18:42:30|7179.3|7176.5|7178.4|7175.6|7179.3|7176.5|7178.4|7175.6|0
1630089760000|2021-08-27 18:42:40|7178.8|7176|7179.3|7176.5|7179.8|7177|7178.8|7176|3
1630089770000|2021-08-27 18:42:50|7179.4|7176.6|7179.3|7176.5|7179.4|7176.6|7179.3|7176.5|0
1630089780000|2021-08-27 18:43:00|7178.8|7176|7178.3|7175.5|7178.8|7176|7178.3|7175.5|30
1630089790000|2021-08-27 18:43:10|7179.2|7176.4|7178.2|7175.4|7179.2|7176.4|7178.2|7175.4|42
1630089800000|2021-08-27 18:43:20|7178.7|7175.9|7178.2|7175.4|7178.7|7175.9|7178.2|7175.4|3
1630089810000|2021-08-27 18:43:30|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|2
1630089820000|2021-08-27 18:43:40|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|1
1630089830000|2021-08-27 18:43:50|7177.8|7175|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|17
1630089840000|2021-08-27 18:44:00|7177.7|7174.9|7177.7|7174.9|7178.2|7175.4|7177.7|7174.9|42
1630089850000|2021-08-27 18:44:10|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|0
1630089860000|2021-08-27 18:44:20|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|0
1630089870000|2021-08-27 18:44:30|7177.7|7174.9|7176.8|7174|7177.7|7174.9|7176.8|7174|2
1630089880000|2021-08-27 18:44:40|7177.3|7174.5|7176.3|7173.5|7177.3|7174.5|7176.3|7173.5|11
1630089890000|2021-08-27 18:44:50|7176.4|7173.6|7176.4|7173.6|7177.4|7174.6|7176.4|7173.6|90
1630089900000|2021-08-27 18:45:00|7176.3|7173.5|7176.4|7173.6|7176.4|7173.6|7176.3|7173.5|1
1630089910000|2021-08-27 18:45:10|7176.3|7173.5|7175.4|7172.6|7176.4|7173.6|7175.3|7172.5|3
1630089920000|2021-08-27 18:45:20|||||||||7
1630089930000|2021-08-27 18:45:30|7175.9|7173.1|7176.4|7173.6|7176.4|7173.6|7175.9|7173.1|9
1630089940000|2021-08-27 18:45:40|7176.3|7173.5|7175.9|7173.1|7176.4|7173.6|7175.9|7173.1|0
1630089950000|2021-08-27 18:45:50|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|0
1630089960000|2021-08-27 18:46:00|7176.3|7173.5|7176.4|7173.6|7176.4|7173.6|7175.9|7173.1|0
1630089980000|2021-08-27 18:46:20|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|0
1630089990000|2021-08-27 18:46:30|7176.4|7173.6|7175.9|7173.1|7176.4|7173.6|7175.9|7173.1|0
1630090000000|2021-08-27 18:46:40|7175.4|7172.6|7174.4|7171.6|7175.4|7172.6|7174.4|7171.6|0
1630090010000|2021-08-27 18:46:50|7175|7171|7173.4|7170.6|7175|7171.1|7173.4|7170.6|0
1630090020000|2021-08-27 18:47:00|7173.9|7171.1|7173.4|7170.6|7174.4|7171.6|7173.4|7170.6|2
1630090030000|2021-08-27 18:47:10|7172.9|7170.1|7170.9|7168.1|7172.9|7170.1|7170.9|7168.1|25
1630090040000|2021-08-27 18:47:20|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1630090050000|2021-08-27 18:47:30|7171.3|7168.5|7169.9|7167.1|7171.3|7168.5|7169.9|7167.1|1
1630090060000|2021-08-27 18:47:40|7169.4|7166.6|7170.5|7167.7|7170.5|7167.7|7168.9|7166.1|6
1630090070000|2021-08-27 18:47:50|7170.9|7168.1|7171.4|7168.6|7171.4|7168.6|7170.9|7168.1|0
1630090080000|2021-08-27 18:48:00|7171.9|7169.1|7171.4|7168.6|7171.9|7169.1|7171.4|7168.6|0
1630090110000|2021-08-27 18:48:30|7171.5|7168.7|7171.9|7169.1|7171.9|7169.1|7171.4|7168.6|0
1630090120000|2021-08-27 18:48:40|7171.4|7168.6|7171.9|7169.1|7172.4|7169.6|7171.4|7168.6|1
1630090130000|2021-08-27 18:48:50|7172.9|7170.1|7173.4|7170.6|7173.4|7170.6|7172.9|7170.1|0
1630090140000|2021-08-27 18:49:00|7172.9|7170.1|7172.4|7169.6|7172.9|7170.1|7172.4|7169.6|0
1630090150000|2021-08-27 18:49:10|7171.4|7168.6|7172.9|7170.1|7172.9|7170.1|7171.4|7168.6|0
1630090160000|2021-08-27 18:49:20|7172.4|7169.6|7171.9|7169.1|7172.4|7169.6|7171.9|7169.1|16
1630090170000|2021-08-27 18:49:30|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|0
1630090180000|2021-08-27 18:49:40|7172.3|7169.5|7171.9|7169.1|7172.3|7169.5|7171.9|7169.1|1
1630090190000|2021-08-27 18:49:50|7172.4|7169.6|7172.9|7170.1|7172.9|7170.1|7172.4|7169.6|0
1630090200000|2021-08-27 18:50:00|7173.4|7170.6|7173.9|7171.1|7173.9|7171.1|7173.4|7170.6|0
1630090210000|2021-08-27 18:50:10|7174.3|7171.5|7173.4|7170.6|7174.3|7171.5|7173.3|7170.5|1
1630090220000|2021-08-27 18:50:20|7174.4|7171.6|7174.4|7171.6|7174.9|7172.1|7174.4|7171.6|3
1630090230000|2021-08-27 18:50:30|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7174.9|7172.1|6
1630090240000|2021-08-27 18:50:40|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|4
1630090250000|2021-08-27 18:50:50|7175.9|7173.1|7176.4|7173.6|7176.4|7173.6|7175.3|7172.5|35
1630090260000|2021-08-27 18:51:00|7176.3|7173.5|7175.9|7173.1|7176.4|7173.6|7175.9|7173.1|6
1630090270000|2021-08-27 18:51:10|7176.4|7173.6|7175.4|7172.6|7176.4|7173.6|7175.3|7172.5|15
1630090280000|2021-08-27 18:51:20|7175.3|7172.5|7175.4|7172.6|7175.4|7172.6|7175.3|7172.5|21
1630090290000|2021-08-27 18:51:30|7176.3|7173.5|7176.4|7173.6|7176.4|7173.6|7176.3|7173.5|0
1630090300000|2021-08-27 18:51:40|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|0
1630090310000|2021-08-27 18:51:50|7176.4|7173.6|7176.8|7174|7177.4|7174.6|7176.3|7173.4|8
1630090320000|2021-08-27 18:52:00|7177.4|7173.4|7176.9|7174.1|7177.4|7174.1|7176.9|7173.4|1
1630090330000|2021-08-27 18:52:10|7177.3|7174.5|7176.3|7173.5|7177.3|7174.5|7176.3|7173.5|1
1630090360000|2021-08-27 18:52:40|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|0
1630090370000|2021-08-27 18:52:50|7175.3|7172.5|7174.4|7171.6|7175.3|7172.5|7174.4|7171.6|5
1630090380000|2021-08-27 18:53:00|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|1
1630090390000|2021-08-27 18:53:10|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|0
1630090410000|2021-08-27 18:53:30|7175.8|7173|7175.4|7172.6|7176.3|7173.5|7175.4|7172.6|0
1630090420000|2021-08-27 18:53:40|7175.3|7172.5|7174.3|7171.5|7175.3|7172.5|7174.3|7171.5|4
1630090440000|2021-08-27 18:54:00|7174.8|7172|7174.8|7172|7174.8|7172|7174.8|7172|0
1630090450000|2021-08-27 18:54:10|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|0
1630090470000|2021-08-27 18:54:30|7175.4|7172.6|7175.3|7172.5|7175.4|7172.6|7175.3|7172.5|27
1630090480000|2021-08-27 18:54:40|7175.4|7172.6|7175.9|7173.1|7175.9|7173.1|7175.4|7172.6|6
1630090490000|2021-08-27 18:54:50|7175.4|7172.6|7175.3|7172.5|7175.4|7172.6|7175.3|7172.5|6
1630090500000|2021-08-27 18:55:00|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|1
1630090510000|2021-08-27 18:55:10|7174.9|7172.1|7175.4|7172.6|7175.4|7172.6|7174.9|7172.1|0
1630090520000|2021-08-27 18:55:20|||||||||38
1630090530000|2021-08-27 18:55:30|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|10
1630090540000|2021-08-27 18:55:40|7172.9|7170.1|7172.4|7169.6|7173.9|7171.1|7172.4|7169.6|5
1630090550000|2021-08-27 18:55:50|7172.5|7168.5|7172.4|7169.6|7172.5|7169.6|7171.9|7168.5|15
1630090580000|2021-08-27 18:56:20|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|4
1630090600000|2021-08-27 18:56:40|7172.3|7169.5|7171.9|7169.1|7172.3|7169.5|7171.9|7169.1|2
1630090640000|2021-08-27 18:57:20|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|1
1630090660000|2021-08-27 18:57:40|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|0
1630090670000|2021-08-27 18:57:50|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|0
1630090690000|2021-08-27 18:58:10|||||||||2
1630090720000|2021-08-27 18:58:40|7170.9|7168.1|7170.4|7167.6|7170.9|7168.1|7170.4|7167.6|0
1630090740000|2021-08-27 18:59:00|7169.4|7166.6|7169.4|7166.6|7169.9|7167.1|7169.4|7166.6|0
1630090770000|2021-08-27 18:59:30|||||||||1
1630090780000|2021-08-27 18:59:40|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|0
1630090790000|2021-08-27 18:59:50|7168.4|7165.6|7169.3|7166.5|7169.3|7166.5|7168.4|7165.6|0
1630090800000|2021-08-27 19:00:00|7169.4|7166.6|7169.3|7166.5|7169.4|7166.6|7169.3|7166.5|0
1630090830000|2021-08-27 19:00:30|7169.4|7166.6|7169.4|7166.6|7169.9|7167.1|7169.4|7166.6|2
1630090850000|2021-08-27 19:00:50|7169.3|7166.5|7169.4|7166.6|7169.4|7166.6|7169.3|7166.5|0
1630090870000|2021-08-27 19:01:10|7170.3|7167.5|7171.4|7168.6|7171.4|7168.6|7170.3|7167.5|1
1630090880000|2021-08-27 19:01:20|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|2
1630090890000|2021-08-27 19:01:30|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1630090920000|2021-08-27 19:02:00|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|0
1630090930000|2021-08-27 19:02:10|7171.8|7169|7171.8|7169|7171.8|7169|7171.8|7169|0
1630090950000|2021-08-27 19:02:30|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1630091000000|2021-08-27 19:03:20|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|0
1630091010000|2021-08-27 19:03:30|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|0
1630091030000|2021-08-27 19:03:50|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1630091050000|2021-08-27 19:04:10|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|1
1630091110000|2021-08-27 19:05:10|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|0
1630091130000|2021-08-27 19:05:30|7169.9|7167.1|7169.4|7166.6|7169.9|7167.1|7169.4|7166.6|27
1630091140000|2021-08-27 19:05:40|7169.3|7166.5|7168.4|7165.6|7169.3|7166.5|7168.4|7165.6|0
1630091150000|2021-08-27 19:05:50|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1630091160000|2021-08-27 19:06:00|||||||||14
1630091180000|2021-08-27 19:06:20|7169.9|7167.1|7169.4|7166.6|7169.9|7167.1|7169.4|7166.6|0
1630091200000|2021-08-27 19:06:40|7168.8|7166|7167.4|7164.6|7168.8|7166|7167.4|7164.6|1
1630091210000|2021-08-27 19:06:50|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|6
1630091220000|2021-08-27 19:07:00|7168.9|7166.1|7169.4|7166.6|7169.4|7166.6|7168.9|7166.1|6
1630091240000|2021-08-27 19:07:20|7169.5|7166.7|7169.4|7166.6|7169.5|7166.7|7169.4|7166.6|7
1630091250000|2021-08-27 19:07:30|7168.4|7165.6|7169.5|7166.7|7169.5|7166.7|7168.4|7165.6|4
1630091260000|2021-08-27 19:07:40|7169.4|7166.6|7169.4|7166.6|7169.5|7166.7|7169.4|7166.6|1
1630091270000|2021-08-27 19:07:50|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|6
1630091280000|2021-08-27 19:08:00|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|1
1630091290000|2021-08-27 19:08:10|7169.5|7166.7|7169.4|7166.6|7169.5|7166.7|7169.4|7166.6|2
1630091310000|2021-08-27 19:08:30|7169.5|7166.7|7170.4|7167.6|7170.4|7167.6|7169.5|7166.7|1
1630091320000|2021-08-27 19:08:40|7169|7166.2|7169.4|7166.6|7169.4|7166.6|7169|7166.2|18
1630091330000|2021-08-27 19:08:50|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|1
1630091340000|2021-08-27 19:09:00|||||||||1
1630091350000|2021-08-27 19:09:10|||||||||1
1630091360000|2021-08-27 19:09:20|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|0
1630091370000|2021-08-27 19:09:30|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|1
1630091450000|2021-08-27 19:10:50|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1630091460000|2021-08-27 19:11:00|7169|7166.2|7168.4|7165.6|7169|7166.2|7168.4|7165.6|2
1630091510000|2021-08-27 19:11:50|||||||||2
1630091520000|2021-08-27 19:12:00|||||||||3
1630091530000|2021-08-27 19:12:10|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|1
1630091550000|2021-08-27 19:12:30|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|1
1630091560000|2021-08-27 19:12:40|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|0
1630091580000|2021-08-27 19:13:00|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1630091590000|2021-08-27 19:13:10|7168|7165.2|7168|7165.2|7168|7165.2|7168|7165.2|0
1630091620000|2021-08-27 19:13:40|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|0
1630091630000|2021-08-27 19:13:50|7168|7165.2|7168|7165.2|7168|7165.2|7168|7165.2|8
1630091640000|2021-08-27 19:14:00|7167.9|7165.1|7167.4|7164.6|7167.9|7165.1|7166.4|7163.6|49
1630091650000|2021-08-27 19:14:10|7167.5|7164.7|7167.4|7164.6|7168|7165.2|7167.4|7164.6|10
1630091660000|2021-08-27 19:14:20|||||||||5
1630091670000|2021-08-27 19:14:30|||||||||2
1630091680000|2021-08-27 19:14:40|7166.9|7164.1|7167.4|7164.6|7167.4|7164.6|7166.9|7164.1|20
1630091690000|2021-08-27 19:14:50|7167.9|7165.1|7167.4|7164.6|7167.9|7165.1|7167.4|7164.6|6
1630091720000|2021-08-27 19:15:20|||||||||17
1630091730000|2021-08-27 19:15:30|||||||||1
1630091760000|2021-08-27 19:16:00|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|3
1630091770000|2021-08-27 19:16:10|7167.9|7165.1|7167.8|7165|7167.9|7165.1|7167.8|7165|1
1630091820000|2021-08-27 19:17:00|7167.4|7164.6|7167.8|7165|7167.8|7165|7167.4|7164.6|5
1630091830000|2021-08-27 19:17:10|||||||||1
1630091840000|2021-08-27 19:17:20|7168.3|7165.5|7167.8|7165|7168.3|7165.5|7167.8|7165|6
1630091850000|2021-08-27 19:17:30|7167.9|7165.1|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|1
1630091860000|2021-08-27 19:17:40|7168.3|7165.5|7168.4|7165.6|7168.4|7165.6|7168.3|7165.5|0
1630091870000|2021-08-27 19:17:50|7168.3|7165.5|7168.4|7165.6|7168.4|7165.6|7168.3|7165.5|0
1630091890000|2021-08-27 19:18:10|7168.8|7166|7169.8|7167|7169.8|7167|7168.8|7166|2
1630091940000|2021-08-27 19:19:00|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|1
1630091960000|2021-08-27 19:19:20|||||||||1
1630091970000|2021-08-27 19:19:30|7168.9|7166.1|7169.4|7166.6|7169.4|7166.6|7168.9|7166.1|13
1630091980000|2021-08-27 19:19:40|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|0
1630092000000|2021-08-27 19:20:00|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1630092050000|2021-08-27 19:20:50|7167.4|7164.6|7168.4|7165.6|7168.4|7165.6|7167.4|7164.6|4
1630092070000|2021-08-27 19:21:10|7168.3|7165.5|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|0
1630092090000|2021-08-27 19:21:30|7168.3|7165.5|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|0
1630092110000|2021-08-27 19:21:50|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1630092120000|2021-08-27 19:22:00|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|0
1630092130000|2021-08-27 19:22:10|7166.9|7164.1|7166.4|7163.6|7166.9|7164.1|7166.4|7163.6|14
1630092150000|2021-08-27 19:22:30|||||||||11
1630092160000|2021-08-27 19:22:40|7166.3|7163.5|7166.4|7163.6|7166.4|7163.6|7166.3|7163.5|0
1630092210000|2021-08-27 19:23:30|||||||||7
1630092220000|2021-08-27 19:23:40|7166.3|7163.5|7165.4|7162.6|7166.3|7163.5|7165.4|7162.6|10
1630092230000|2021-08-27 19:23:50|7165.9|7163.1|7165.4|7162.6|7165.9|7163.1|7165.4|7162.6|1
1630092250000|2021-08-27 19:24:10|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|8
1630092260000|2021-08-27 19:24:20|7166.3|7163.5|7164.9|7162.1|7166.3|7163.5|7164.9|7162.1|0
1630092270000|2021-08-27 19:24:30|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7164.9|7162.1|0
1630092300000|2021-08-27 19:25:00|7165.8|7163|7166.4|7163.6|7166.4|7163.6|7165.8|7163|19
1630092310000|2021-08-27 19:25:10|7166.3|7163.5|7165.4|7162.6|7166.3|7163.5|7165.4|7162.6|0
1630092320000|2021-08-27 19:25:20|7165.9|7163.1|7166.4|7163.6|7166.4|7163.6|7165.9|7163.1|0
1630092330000|2021-08-27 19:25:30|7165.4|7162.6|7166.4|7163.6|7166.4|7163.6|7165.4|7162.6|6
1630092340000|2021-08-27 19:25:40|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|1
1630092350000|2021-08-27 19:25:50|7165.9|7163.1|7166.4|7163.6|7166.4|7163.6|7165.9|7163.1|10
1630092360000|2021-08-27 19:26:00|7165.9|7163.1|7166.4|7163.6|7166.4|7163.6|7165.9|7163.1|5
1630092380000|2021-08-27 19:26:20|7165.9|7163.1|7165.9|7163.1|7166.4|7163.6|7165.4|7162.6|9
1630092390000|2021-08-27 19:26:30|7165.8|7163|7165.4|7162.6|7165.9|7163.1|7165.4|7162.6|0
1630092400000|2021-08-27 19:26:40|7165.3|7162.5|7165.3|7162.5|7165.8|7163|7164.9|7162.1|3
1630092410000|2021-08-27 19:26:50|||||||||1
1630092420000|2021-08-27 19:27:00|7165.4|7162.6|7165.9|7163.1|7166.4|7163.6|7165.4|7162.6|25
1630092430000|2021-08-27 19:27:10|||||||||28
1630092460000|2021-08-27 19:27:40|7165.4|7162.6|7166.4|7163.6|7166.4|7163.6|7165.4|7162.6|5
1630092490000|2021-08-27 19:28:10|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|2
1630092500000|2021-08-27 19:28:20|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7165.9|7163.1|8
1630092510000|2021-08-27 19:28:30|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|0
1630092520000|2021-08-27 19:28:40|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|3
1630092540000|2021-08-27 19:29:00|7165.9|7163.1|7165.4|7162.6|7165.9|7163.1|7165.4|7162.6|0
1630092550000|2021-08-27 19:29:10|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|0
1630092560000|2021-08-27 19:29:20|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|0
1630092570000|2021-08-27 19:29:30|7165.3|7162.5|7164.9|7162.1|7165.4|7162.6|7164.4|7161.6|29
1630092580000|2021-08-27 19:29:40|7164.4|7161.6|7164.9|7162.1|7164.9|7162.1|7164.4|7161.6|0
1630092590000|2021-08-27 19:29:50|7165.4|7162.6|7165.4|7162.6|7166.3|7163.5|7165.4|7162.6|3
1630092600000|2021-08-27 19:30:00|7164.4|7161.6|7164.9|7162.1|7164.9|7162.1|7164.4|7161.6|0
1630092610000|2021-08-27 19:30:10|7165.4|7162.6|7165.4|7162.6|7166.3|7163.5|7165.4|7162.6|0
1630092620000|2021-08-27 19:30:20|7165.9|7163.1|7165.4|7162.6|7166.4|7163.6|7165.4|7162.6|0
1630092630000|2021-08-27 19:30:30|7165.9|7163.1|7165.4|7162.6|7165.9|7163.1|7165.4|7162.6|0
1630092650000|2021-08-27 19:30:50|7165.9|7163.1|7166.4|7163.6|7166.4|7163.6|7165.9|7163.1|0
1630092780000|2021-08-27 19:33:00|7165.9|7163.1|7166.4|7163.6|7166.4|7163.6|7165.4|7162.6|1
1630092840000|2021-08-27 19:34:00|7166.9|7164.1|7167.9|7165.1|7168.3|7165.5|7166.9|7164.1|4
1630092870000|2021-08-27 19:34:30|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1630092880000|2021-08-27 19:34:40|7168.9|7166.1|7168.5|7165.7|7169.5|7166.7|7168.4|7165.6|23
1630092890000|2021-08-27 19:34:50|7168.9|7166.1|7169|7166.2|7169.4|7166.6|7168.9|7166.1|1
1630092900000|2021-08-27 19:35:00|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|0
1630092910000|2021-08-27 19:35:10|7169.4|7166.6|7169.5|7166.7|7169.5|7166.7|7169.4|7166.6|0
1630092920000|2021-08-27 19:35:20|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1630092950000|2021-08-27 19:35:50|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1630092970000|2021-08-27 19:36:10|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1630093000000|2021-08-27 19:36:40|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1630093010000|2021-08-27 19:36:50|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|1
1630093020000|2021-08-27 19:37:00|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|0
1630093030000|2021-08-27 19:37:10|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1630093060000|2021-08-27 19:37:40|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1630093070000|2021-08-27 19:37:50|7169.9|7167.1|7170.4|7167.6|7170.5|7167.7|7169.5|7166.7|6
1630093080000|2021-08-27 19:38:00|7170.5|7167.7|7170.4|7167.6|7170.5|7167.7|7170.4|7167.6|0
1630093090000|2021-08-27 19:38:10|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.4|7166.6|1
1630093100000|2021-08-27 19:38:20|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1630093170000|2021-08-27 19:39:30|7169|7166.2|7169.4|7166.6|7169.5|7166.7|7169|7166.2|0
1630093190000|2021-08-27 19:39:50|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.4|7166.6|0
1630093200000|2021-08-27 19:40:00|7169.4|7166.6|7169.5|7166.7|7169.5|7166.7|7169.4|7166.6|0
1630093210000|2021-08-27 19:40:10|7169.4|7166.6|7169.5|7166.7|7169.5|7166.7|7169.4|7166.6|1
1630093230000|2021-08-27 19:40:30|7169.6|7166.8|7170.5|7167.7|7170.5|7167.7|7169.6|7166.8|0
1630093240000|2021-08-27 19:40:40|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|0
1630093260000|2021-08-27 19:41:00|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|0
1630093300000|2021-08-27 19:41:40|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1630093320000|2021-08-27 19:42:00|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|0
1630093330000|2021-08-27 19:42:10|7171.4|7168.6|7171.5|7168.7|7171.5|7168.7|7171.4|7168.6|0
1630093410000|2021-08-27 19:43:30|7171.4|7168.6|7171.5|7168.7|7171.5|7168.7|7171.4|7168.6|0
1630093420000|2021-08-27 19:43:40|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|0
1630093430000|2021-08-27 19:43:50|7172.5|7169.7|7172.4|7169.6|7172.5|7169.7|7172.4|7169.6|0
1630093440000|2021-08-27 19:44:00|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|0
1630093470000|2021-08-27 19:44:30|7171.5|7168.7|7171.4|7168.6|7171.5|7168.7|7171.4|7168.6|2
1630093490000|2021-08-27 19:44:50|7171.5|7168.7|7171.4|7168.6|7171.5|7168.7|7171.4|7168.6|0
1630093500000|2021-08-27 19:45:00|7171.5|7168.7|7171.4|7168.6|7171.5|7168.7|7171.4|7168.6|0
1630093530000|2021-08-27 19:45:30|7170.4|7167.6|7170.9|7168.1|7170.9|7168.1|7170.4|7167.6|7
1630093560000|2021-08-27 19:46:00|7170.4|7167.6|7169.9|7167.1|7170.4|7167.6|7169.9|7167.1|1
1630093570000|2021-08-27 19:46:10|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|0
1630093600000|2021-08-27 19:46:40|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|0
1630093620000|2021-08-27 19:47:00|7170.4|7167.6|7170.5|7167.7|7170.5|7167.7|7170.4|7167.6|1
1630093630000|2021-08-27 19:47:10|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1630093640000|2021-08-27 19:47:20|||||||||1
1630093650000|2021-08-27 19:47:30|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|0
1630093660000|2021-08-27 19:47:40|7169.9|7167.1|7169.9|7167.1|7170|7167.2|7169.9|7167.1|0
1630093680000|2021-08-27 19:48:00|7169.5|7166.7|7170.5|7167.7|7170.5|7167.7|7169.5|7166.7|0
1630093690000|2021-08-27 19:48:10|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|0
1630093740000|2021-08-27 19:49:00|7170.4|7167.6|7169.5|7166.7|7170.4|7167.6|7169.4|7166.6|1
1630093750000|2021-08-27 19:49:10|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|0
1630093760000|2021-08-27 19:49:20|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|0
1630093770000|2021-08-27 19:49:30|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|0
1630093800000|2021-08-27 19:50:00|7170.5|7167.7|7170.4|7167.6|7170.5|7167.7|7170.4|7167.6|0
1630093810000|2021-08-27 19:50:10|7170.9|7168.1|7171.5|7168.7|7171.5|7168.7|7170.9|7168.1|3
1630093820000|2021-08-27 19:50:20|7171.4|7168.6|7171.5|7168.7|7171.5|7168.7|7171.4|7168.6|0
1630093830000|2021-08-27 19:50:30|7171.4|7168.6|7171.5|7168.7|7171.5|7168.7|7171.4|7168.6|0
1630093840000|2021-08-27 19:50:40|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1630093850000|2021-08-27 19:50:50|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|7171.4|7168.6|0
1630093860000|2021-08-27 19:51:00|7172.4|7169.6|7172.5|7169.7|7172.5|7169.7|7172.4|7169.6|1
1630093870000|2021-08-27 19:51:10|7172.4|7169.6|7172.5|7169.7|7172.5|7169.7|7172.4|7169.6|3
1630093890000|2021-08-27 19:51:30|7172.9|7170.1|7172.5|7169.7|7172.9|7170.1|7172.5|7169.7|5
1630093900000|2021-08-27 19:51:40|7172.9|7170.1|7173.5|7170.7|7173.5|7170.7|7172.9|7170.1|1
1630093920000|2021-08-27 19:52:00|7174|7170|7173.6|7169.6|7174|7170.6|7172.9|7169.6|0
1630093930000|2021-08-27 19:52:10|7172.9|7170.1|7173.4|7170.6|7173.5|7170.7|7172.9|7170.1|0
1630093940000|2021-08-27 19:52:20|7173.5|7170.7|7173.4|7170.6|7173.5|7170.7|7173.4|7170.6|0
1630093970000|2021-08-27 19:52:50|7174|7171.2|7173.5|7170.7|7174|7171.2|7173.5|7170.7|34
1630093980000|2021-08-27 19:53:00|||||||||46
1630093990000|2021-08-27 19:53:10|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|0
1630094000000|2021-08-27 19:53:20|7174.1|7170.1|7173.5|7170.7|7174.1|7170.7|7173.5|7170.1|0
1630094010000|2021-08-27 19:53:30|7174|7171.2|7173.4|7170.6|7174|7171.2|7173.4|7170.6|0
1630094020000|2021-08-27 19:53:40|||||||||1
1630094030000|2021-08-27 19:53:50|||||||||3
1630094040000|2021-08-27 19:54:00|7172.9|7170.1|7173|7170.2|7173|7170.2|7172.9|7170.1|2
1630094060000|2021-08-27 19:54:20|7173.4|7170.6|7173.5|7170.7|7173.5|7170.7|7173.4|7170.6|2
1630094090000|2021-08-27 19:54:50|7173|7170.2|7172.5|7169.7|7173|7170.2|7172.5|7169.7|0
1630094100000|2021-08-27 19:55:00|7173.5|7170.7|7173|7170.2|7173.5|7170.7|7173|7170.2|0
1630094120000|2021-08-27 19:55:20|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|0
1630094130000|2021-08-27 19:55:30|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|0
1630094140000|2021-08-27 19:55:40|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|0
1630094150000|2021-08-27 19:55:50|||||||||1
1630094170000|2021-08-27 19:56:10|7173.5|7170.7|7172.5|7169.7|7173.5|7170.7|7172.5|7169.7|1
1630094200000|2021-08-27 19:56:40|7172.6|7169.8|7173.5|7170.7|7173.5|7170.7|7172.6|7169.8|0
1630094220000|2021-08-27 19:57:00|7173.4|7170.6|7173.5|7170.7|7173.5|7170.7|7173.4|7170.6|0
1630094230000|2021-08-27 19:57:10|7173|7170.2|7173.5|7170.7|7173.5|7170.7|7173|7170.2|0
1630094250000|2021-08-27 19:57:30|7173|7170.2|7172.5|7169.7|7173|7170.2|7172.5|7169.7|0
1630094280000|2021-08-27 19:58:00|7173.5|7170.7|7173.5|7170.7|7173.5|7170.7|7173.5|7170.7|5
1630094290000|2021-08-27 19:58:10|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|1
1630094310000|2021-08-27 19:58:30|7173.5|7170.7|7173|7170.2|7174|7170.7|7173|7170|0
1630094320000|2021-08-27 19:58:40|7173.4|7170.6|7172.9|7170.1|7173.4|7170.6|7172.9|7170.1|0
1630094330000|2021-08-27 19:58:50|7173.4|7170.6|7173.5|7170.7|7173.5|7170.7|7173.4|7170.6|0
1630094350000|2021-08-27 19:59:10|7173.9|7171.1|7174.4|7171.6|7174.5|7171.7|7173.5|7170.7|5
1630094360000|2021-08-27 19:59:20|7175|7171|7173.5|7170.7|7175|7171|7173.5|7170.1|0
1630094390000|2021-08-27 19:59:50|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|7174.4|7171.6|0
1630094400000|2021-08-27 20:00:00|7175.4|7172.6|7173.4|7170.6|7175.4|7172.6|7173.4|7170.6|8
1630094410000|2021-08-27 20:00:10|7173.9|7171.1|7173.4|7170.6|7173.9|7171.1|7173.4|7170.6|2
1630094420000|2021-08-27 20:00:20|7173.9|7171.1|7173.9|7171.1|7174.4|7171.6|7173.4|7170.6|5
1630094430000|2021-08-27 20:00:30|||||||||1
1630094440000|2021-08-27 20:00:40|7173.4|7170.6|7173.4|7170.6|7173.9|7171.1|7173.4|7170.6|0
1630094460000|2021-08-27 20:01:00|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|7173.4|7170.6|3
1630094470000|2021-08-27 20:01:10|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|0
1630094490000|2021-08-27 20:01:30|7173.9|7171.1|7173.9|7171.1|7173.9|7171.1|7173.5|7170.7|2
1630094500000|2021-08-27 20:01:40|7174.4|7171.6|7173.5|7170.7|7174.4|7171.6|7173.5|7170.7|2
1630094520000|2021-08-27 20:02:00|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|0
1630094530000|2021-08-27 20:02:10|7172.9|7170.1|7173|7170.2|7173|7170.2|7172.9|7170.1|0
1630094540000|2021-08-27 20:02:20|7173.5|7170.7|7173.5|7170.7|7173.5|7170.7|7173.4|7170.6|0
1630094550000|2021-08-27 20:02:30|7173.4|7170.6|7173.5|7170.7|7173.5|7170.7|7173.4|7170.6|0
1630094570000|2021-08-27 20:02:50|7173.4|7170.6|7173.5|7170.7|7173.5|7170.7|7173.4|7170.6|0
1630094580000|2021-08-27 20:03:00|7173.4|7170.6|7173.5|7170.7|7173.5|7170.7|7173.4|7170.6|0
1630094590000|2021-08-27 20:03:10|7173.9|7171.1|7174|7171.2|7174|7171.2|7173.5|7170.7|0
1630094620000|2021-08-27 20:03:40|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|0
1630094630000|2021-08-27 20:03:50|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|0
1630094640000|2021-08-27 20:04:00|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|0
1630094650000|2021-08-27 20:04:10|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|0
1630094670000|2021-08-27 20:04:30|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|0
1630094740000|2021-08-27 20:05:40|7173.5|7170.7|7173.5|7170.7|7173.5|7170.7|7173.5|7170.7|0
1630094760000|2021-08-27 20:06:00|7173.4|7170.6|7173.5|7170.7|7173.5|7170.7|7173|7170.2|0
1630094770000|2021-08-27 20:06:10|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|0
1630094790000|2021-08-27 20:06:30|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|0
1630094800000|2021-08-27 20:06:40|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|0
1630094810000|2021-08-27 20:06:50|7173|7170.2|7172.5|7169.7|7173|7170.2|7172.4|7169.6|0
1630094820000|2021-08-27 20:07:00|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|0
1630094840000|2021-08-27 20:07:20|7173.5|7170.7|7173.4|7170.6|7173.5|7170.7|7173.4|7170.6|2
1630094850000|2021-08-27 20:07:30|7173|7170.2|7173.4|7170.6|7174|7170.6|7173|7169.5|0
1630094880000|2021-08-27 20:08:00|7173|7170.2|7172.9|7170.1|7173|7170.2|7172.9|7170.1|0
1630094930000|2021-08-27 20:08:50|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|0
1630094940000|2021-08-27 20:09:00|7171.9|7169.1|7172.4|7169.6|7172.4|7169.6|7171.9|7169.1|0
1630094950000|2021-08-27 20:09:10|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|0
1630094970000|2021-08-27 20:09:30|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|0
1630094980000|2021-08-27 20:09:40|7172.5|7169.7|7172.9|7170.1|7173.4|7170.6|7172.5|7169.7|0
1630095010000|2021-08-27 20:10:10|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|0
1630095020000|2021-08-27 20:10:20|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|5
1630095040000|2021-08-27 20:10:40|7173.4|7170.6|7172.9|7170.1|7173.4|7170.6|7172.9|7170.1|0
1630095050000|2021-08-27 20:10:50|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|0
1630095060000|2021-08-27 20:11:00|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|0
1630095120000|2021-08-27 20:12:00|7173.4|7170.6|7172.9|7170.1|7173.4|7170.6|7172.9|7170.1|0
1630095130000|2021-08-27 20:12:10|7173.4|7170.6|7173.9|7171.1|7173.9|7171.1|7173.4|7170.6|13
1630095140000|2021-08-27 20:12:20|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|0
1630095150000|2021-08-27 20:12:30|7173.9|7171.1|7173.4|7170.6|7173.9|7171.1|7173.4|7170.6|0
1630095160000|2021-08-27 20:12:40|7173.3|7170.5|7171.9|7169.1|7173.3|7170.5|7171.9|7169.1|1
1630095180000|2021-08-27 20:13:00|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1630095190000|2021-08-27 20:13:10|7171.9|7169.1|7171.4|7168.6|7171.9|7169.1|7171.4|7168.6|2
1630095210000|2021-08-27 20:13:30|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|0
1630095220000|2021-08-27 20:13:40|7170.4|7167.6|7168.4|7165.6|7170.4|7167.6|7168.4|7165.6|7
1630095240000|2021-08-27 20:14:00|7167.9|7165.1|7168.4|7165.6|7168.4|7165.6|7167.9|7165.1|0
1630095250000|2021-08-27 20:14:10|7169.4|7166.6|7169.4|7166.6|7169.9|7167.1|7169.4|7166.6|11
1630095270000|2021-08-27 20:14:30|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1630095280000|2021-08-27 20:14:40|7169.4|7166.6|7169.5|7166.7|7169.5|7166.7|7169.4|7166.6|0
1630095300000|2021-08-27 20:15:00|7169.9|7167.1|7170.4|7167.6|7170.4|7167.6|7169.9|7167.1|2
1630095330000|2021-08-27 20:15:30|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1630095340000|2021-08-27 20:15:40|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|0
1630095360000|2021-08-27 20:16:00|7169.5|7165.5|7168.9|7166.1|7169.5|7166.1|7168.9|7165.5|1
1630095370000|2021-08-27 20:16:10|7168.4|7165.6|7168.9|7166.1|7168.9|7166.1|7168.4|7165.6|0
1630095380000|2021-08-27 20:16:20|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1630095420000|2021-08-27 20:17:00|7168.9|7166.1|7167.9|7165.1|7168.9|7166.1|7167.9|7165.1|0
1630095430000|2021-08-27 20:17:10|||||||||1
1630095480000|2021-08-27 20:18:00|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|0
1630095490000|2021-08-27 20:18:10|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1630095500000|2021-08-27 20:18:20|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|0
1630095520000|2021-08-27 20:18:40|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1630095540000|2021-08-27 20:19:00|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|0
1630095570000|2021-08-27 20:19:30|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1630095580000|2021-08-27 20:19:40|7168.3|7165.5|7168.9|7166.1|7168.9|7166.1|7168.3|7165.5|6
1630095590000|2021-08-27 20:19:50|||||||||10
1630095620000|2021-08-27 20:20:20|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|12
1630095630000|2021-08-27 20:20:30|7170.4|7167.6|7168.5|7165.7|7171.5|7168.7|7168|7165.2|43
1630095660000|2021-08-27 20:21:00|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|0
1630095670000|2021-08-27 20:21:10|7168.5|7165.7|7169|7166.2|7169.6|7166.2|7168.5|7165.6|1
1630095680000|2021-08-27 20:21:20|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|20
1630095690000|2021-08-27 20:21:30|7168.9|7166.1|7169|7166.2|7169|7166.2|7168.5|7165.7|0
1630095710000|2021-08-27 20:21:50|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1630095720000|2021-08-27 20:22:00|7170.4|7167.6|7171|7168.2|7171.4|7168.6|7170.4|7167.6|9
1630095730000|2021-08-27 20:22:10|7170.5|7167.7|7171|7168.2|7171|7168.2|7170.5|7167.7|0
1630095740000|2021-08-27 20:22:20|7170.5|7167.7|7169.5|7166.7|7170.5|7167.7|7169.5|7166.7|0
1630095760000|2021-08-27 20:22:40|7170.4|7167.6|7170.5|7167.7|7170.5|7167.7|7170|7167.2|22
1630095770000|2021-08-27 20:22:50|7171|7168.2|7171.5|7168.7|7171.5|7168.7|7171|7168.2|2
1630095780000|2021-08-27 20:23:00|7170.9|7168.1|7170.5|7167.7|7170.9|7168.1|7170.5|7167.7|0
1630095790000|2021-08-27 20:23:10|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|0
1630095800000|2021-08-27 20:23:20|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|1
1630095820000|2021-08-27 20:23:40|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|0
1630095840000|2021-08-27 20:24:00|7170|7167.2|7170|7167.2|7170|7167.2|7170|7167.2|0
1630095850000|2021-08-27 20:24:10|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|0
1630095870000|2021-08-27 20:24:30|7170|7167.2|7170|7167.2|7170|7167.2|7170|7167.2|0
1630095880000|2021-08-27 20:24:40|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|0
1630095930000|2021-08-27 20:25:30|7170.4|7167.6|7170|7167.2|7170.4|7167.6|7169.5|7166.7|0
1630095940000|2021-08-27 20:25:40|7170.4|7167.6|7170.5|7167.7|7170.5|7167.7|7170.4|7167.6|3
1630095970000|2021-08-27 20:26:10|||||||||2
1630095980000|2021-08-27 20:26:20|7171|7168.2|7171|7168.2|7171|7168.2|7170.5|7167.7|0
1630095990000|2021-08-27 20:26:30|7170.5|7167.7|7170.4|7167.6|7170.5|7167.7|7170.4|7167.6|0
1630096000000|2021-08-27 20:26:40|7170|7167.2|7170|7167.2|7170|7167.2|7169.9|7167.1|0
1630096010000|2021-08-27 20:26:50|||||||||1
1630096020000|2021-08-27 20:27:00|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1630096040000|2021-08-27 20:27:20|||||||||1
1630096050000|2021-08-27 20:27:30|7169|7166.2|7168.5|7165.7|7169|7166.2|7168.5|7165.7|2
1630096060000|2021-08-27 20:27:40|7168|7165.2|7168|7165.2|7168|7165.2|7168|7165.2|0
1630096090000|2021-08-27 20:28:10|7167.5|7164.7|7168|7165.2|7168|7165.2|7167.5|7164.7|0
1630096100000|2021-08-27 20:28:20|7168.5|7165.7|7169.5|7166.7|7169.5|7166.7|7168.5|7165.7|0
1630096120000|2021-08-27 20:28:40|7170|7167.2|7170|7167.2|7170|7167.2|7170|7167.2|1
1630096130000|2021-08-27 20:28:50|7170.5|7167.7|7170.9|7168.1|7170.9|7168.1|7170.5|7167.7|0
1630096140000|2021-08-27 20:29:00|7170.5|7167.7|7170.4|7167.6|7170.5|7167.7|7170.4|7167.6|0
1630096150000|2021-08-27 20:29:10|7170.5|7167.7|7170.4|7167.6|7170.5|7167.7|7170.4|7167.6|0
1630096210000|2021-08-27 20:30:10|||||||||1
1630096220000|2021-08-27 20:30:20|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|0
1630096230000|2021-08-27 20:30:30|7170|7167.2|7170.5|7167.7|7171|7168.2|7170|7167.2|3
1630096240000|2021-08-27 20:30:40|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|0
1630096250000|2021-08-27 20:30:50|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|0
1630096260000|2021-08-27 20:31:00|7170.4|7167.6|7170|7167.2|7170.4|7167.6|7169.4|7166.6|1
1630096270000|2021-08-27 20:31:10|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1630096280000|2021-08-27 20:31:20|7170|7167.2|7170|7167.2|7170|7167.2|7169.5|7166.7|0
1630096290000|2021-08-27 20:31:30|||||||||3
1630096310000|2021-08-27 20:31:50|7169.9|7167.1|7169.5|7166.7|7169.9|7167.1|7169.5|7166.7|0
1630096320000|2021-08-27 20:32:00|7170.4|7167.6|7169.4|7166.6|7170.4|7167.6|7169.4|7166.6|0
1630096330000|2021-08-27 20:32:10|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1630096360000|2021-08-27 20:32:40|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1630096380000|2021-08-27 20:33:00|7169.5|7166.7|7169.4|7166.6|7170|7167.2|7169.4|7166.6|46
1630096410000|2021-08-27 20:33:30|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1630096430000|2021-08-27 20:33:50|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1630096440000|2021-08-27 20:34:00|7169.5|7166.7|7169.4|7166.6|7169.5|7166.7|7169.4|7166.6|0
1630096450000|2021-08-27 20:34:10|7169.5|7166.7|7169.4|7166.6|7169.5|7166.7|7169.4|7166.6|1
1630096460000|2021-08-27 20:34:20|7169.5|7166.7|7169.4|7166.6|7169.5|7166.7|7169.4|7166.6|0
1630096470000|2021-08-27 20:34:30|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|0
1630096500000|2021-08-27 20:35:00|7169|7166.2|7169.4|7166.6|7170|7167.2|7169|7166.2|0
1630096510000|2021-08-27 20:35:10|7169|7166.2|7169.4|7166.6|7169.5|7166.7|7169|7166.2|0
1630096520000|2021-08-27 20:35:20|7169|7166.2|7169.5|7166.7|7169.5|7166.7|7169|7166.2|0
1630096540000|2021-08-27 20:35:40|7170|7167.2|7170|7167.2|7170|7167.2|7170|7167.2|0
1630096550000|2021-08-27 20:35:50|7169.5|7166.7|7170|7167.2|7170|7167.2|7169.5|7166.7|0
1630096560000|2021-08-27 20:36:00|7169.9|7167.1|7169.5|7166.7|7169.9|7167.1|7169.5|7166.7|0
1630096610000|2021-08-27 20:36:50|7170|7167.2|7170|7167.2|7170|7167.2|7170|7167.2|0
1630096620000|2021-08-27 20:37:00|7169.5|7166.7|7169.5|7166.7|7170|7167.2|7169.5|7166.7|6
1630096650000|2021-08-27 20:37:30|||||||||1
1630096660000|2021-08-27 20:37:40|7169.9|7167.1|7170.4|7167.6|7170.5|7167.7|7169.9|7167.1|37
1630096670000|2021-08-27 20:37:50|7169.9|7167.1|7170|7167.2|7170|7167.2|7169.5|7166.7|0
1630096690000|2021-08-27 20:38:10|7170.5|7167.7|7169.5|7166.7|7170.5|7167.7|7169.5|7166.7|0
1630096720000|2021-08-27 20:38:40|7170.4|7167.6|7170.4|7167.6|7170.5|7167.7|7170.4|7167.6|0
1630096730000|2021-08-27 20:38:50|7170|7167.2|7170|7167.2|7170.5|7167.2|7170|7166.5|62
1630096740000|2021-08-27 20:39:00|7169.9|7167.1|7169.4|7166.6|7169.9|7167.1|7169.4|7166.6|0
1630096770000|2021-08-27 20:39:30|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1630096780000|2021-08-27 20:39:40|7170|7167.2|7169.4|7166.6|7170|7167.2|7169.4|7166.6|0
1630096790000|2021-08-27 20:39:50|7169.5|7166.7|7170|7167.2|7170|7167.2|7169.5|7166.7|0
1630096800000|2021-08-27 20:40:00|7169.5|7166.7|7169.4|7166.6|7170|7167.2|7168.5|7165.7|0
1630096810000|2021-08-27 20:40:10|7168.9|7166.1|7168.5|7165.7|7168.9|7166.1|7168.5|7165.7|0
1630096840000|2021-08-27 20:40:40|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|5
1630096860000|2021-08-27 20:41:00|7168|7165.2|7168|7165.2|7168|7165.2|7168|7165.2|0
1630096910000|2021-08-27 20:41:50|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|0
1630096920000|2021-08-27 20:42:00|7168|7165.2|7168|7165.2|7168|7165.2|7167.4|7164.6|2
1630096930000|2021-08-27 20:42:10|7167.9|7165.1|7168|7165.2|7168|7165.2|7167.5|7164.7|1
1630096940000|2021-08-27 20:42:20|7167.5|7164.7|7167.4|7164.6|7167.5|7164.7|7167.4|7164.6|0
1630096950000|2021-08-27 20:42:30|7167.5|7164.7|7168.4|7165.6|7168.4|7165.6|7167.5|7164.7|0
1630096980000|2021-08-27 20:43:00|7167.9|7165.1|7167.4|7164.6|7167.9|7165.1|7167.4|7164.6|0
1630097010000|2021-08-27 20:43:30|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1630097020000|2021-08-27 20:43:40|7168.4|7165.6|7169|7166.2|7169|7166.2|7168.4|7165.6|2
1630097030000|2021-08-27 20:43:50|7168.9|7166.1|7168.4|7165.6|7168.9|7166.1|7168.4|7165.6|26
1630097040000|2021-08-27 20:44:00|7168.5|7165.7|7168.4|7165.6|7171.5|7168.6|7168.4|7165.6|11
1630097050000|2021-08-27 20:44:10|7168.5|7165.7|7168.9|7166.1|7168.9|7166.1|7168.5|7165.7|0
1630097080000|2021-08-27 20:44:40|7168.4|7165.6|7168.9|7166.1|7168.9|7166.1|7168.4|7165.6|0
1630097090000|2021-08-27 20:44:50|7168.4|7165.6|7169.9|7167.1|7170.5|7167.1|7168.4|7165.6|18
1630097100000|2021-08-27 20:45:00|7169.5|7166.7|7168.4|7165.6|7170.5|7167.1|7168.4|7165.6|0
1630097110000|2021-08-27 20:45:10|7168.5|7164.5|7166.9|7164.1|7168.5|7164.6|7166.9|7164.1|0
1630097120000|2021-08-27 20:45:20|7167.4|7164.6|7168.4|7165.6|7168.4|7165.6|7167.4|7164.6|0
1630097130000|2021-08-27 20:45:30|7167.9|7165.1|7168.4|7165.6|7168.4|7165.6|7167.4|7164.6|0
1630097140000|2021-08-27 20:45:40|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1630097160000|2021-08-27 20:46:00|7167.5|7163.5|7169.5|7166.7|7173.1|7167.2|7166.9|7163.1|33
1630097200000|2021-08-27 20:46:40|7169.6|7165.6|7169.6|7165.6|7169.6|7165.6|7169.6|7165.6|0
1630097210000|2021-08-27 20:46:50|7169|7166.2|7169.5|7166.7|7169.5|7166.7|7169|7166.2|0
1630097220000|2021-08-27 20:47:00|7168.5|7165.7|7168.4|7165.6|7169.5|7166.7|7168.4|7165.6|0
1630097230000|2021-08-27 20:47:10|7168.5|7165.7|7166.5|7163.7|7168.6|7165.7|7166.5|7163.7|0
1630097240000|2021-08-27 20:47:20|7167.5|7164.7|7170.5|7167.7|7170.5|7167.7|7167.5|7164.7|0
1630097280000|2021-08-27 20:48:00|7170.4|7167.6|7169.5|7166.7|7170.4|7167.6|7169.5|7166.7|0
1630097290000|2021-08-27 20:48:10|7169.4|7166.6|7169.5|7166.7|7169.5|7166.7|7169.4|7166.6|2
1630097300000|2021-08-27 20:48:20|7169.4|7166.6|7168.6|7164.6|7169.4|7166.6|7167.5|7164.1|1
1630097310000|2021-08-27 20:48:30|7167.5|7164.7|7168.5|7165.7|7169.6|7165.7|7167.5|7164.7|1
1630097330000|2021-08-27 20:48:50|7169|7166.2|7170|7167.2|7170|7167.2|7169|7166.2|0
1630097340000|2021-08-27 20:49:00|7169.5|7166.7|7169|7166.2|7170.1|7166.7|7169|7166.1|3
1630097350000|2021-08-27 20:49:10|7169.5|7166.7|7169.1|7166.3|7170.2|7166.8|7168.5|7165.2|21
1630097360000|2021-08-27 20:49:20|7169.7|7165.7|7170.5|7167.7|7171.2|7167.8|7169.6|7165.7|4
1630097370000|2021-08-27 20:49:30|7170.6|7167.8|7172.5|7169.7|7172.7|7169.8|7170.6|7167.2|20
1630097380000|2021-08-27 20:49:40|7172.6|7169.8|7174.5|7171.7|7174.5|7171.7|7172.5|7169.7|15
1630097390000|2021-08-27 20:49:50|7174|7171.2|7174.5|7171.7|7174.5|7171.7|7174|7171.2|13
1630097400000|2021-08-27 20:50:00|7173.5|7170.7|7174.5|7171.7|7174.6|7171.7|7173.5|7170.6|4
1630097410000|2021-08-27 20:50:10|7174.9|7172.1|7175|7172.2|7175|7172.2|7174.5|7171.7|0
1630097430000|2021-08-27 20:50:30|7174.9|7172.1|7174|7171.2|7174.9|7172.1|7174|7171.2|0
1630097440000|2021-08-27 20:50:40|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|0
1630097490000|2021-08-27 20:51:30|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|0
1630097520000|2021-08-27 20:52:00|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|2
1630097530000|2021-08-27 20:52:10|7175|7172.2|7175|7172.2|7175|7172.2|7174.5|7171.7|2
1630097550000|2021-08-27 20:52:30|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|0
1630097570000|2021-08-27 20:52:50|||||||||2
1630097590000|2021-08-27 20:53:10|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|0
1630097600000|2021-08-27 20:53:20|7175.1|7171.1|7174.5|7171.7|7175.1|7171.7|7174.5|7171.1|0
1630097610000|2021-08-27 20:53:30|7175.2|7171.2|7175.2|7171.2|7175.2|7171.2|7175.2|7171.2|0
1630097620000|2021-08-27 20:53:40|7176.1|7172.1|7176.1|7172.1|7176.1|7172.1|7176.1|7172.1|0
1630097630000|2021-08-27 20:53:50|7175.5|7172.7|7173.1|7170.3|7175.5|7172.7|7173|7170.2|2
1630097640000|2021-08-27 20:54:00|7173|7170.2|7172.5|7169.7|7173.1|7170.2|7172.5|7169.1|2
1630097650000|2021-08-27 20:54:10|7172.6|7168.6|7172.6|7168.6|7172.6|7168.6|7172.6|7168.6|0
1630097660000|2021-08-27 20:54:20|7172|7169.2|7172|7169.2|7172|7169.2|7172|7169.2|0
1630097670000|2021-08-27 20:54:30|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|0
1630097680000|2021-08-27 20:54:40|7171.6|7167.6|7171|7168.2|7171.6|7168.2|7171|7167.6|0
1630097690000|2021-08-27 20:54:50|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|1
1630097700000|2021-08-27 20:55:00|7169.5|7166.7|7170.5|7167.7|7171.1|7167.7|7169.5|7166.7|1
1630097710000|2021-08-27 20:55:10|7171.1|7167.1|7171.5|7168.7|7173|7169.7|7170.6|7167.1|0
1630097740000|2021-08-27 20:55:40|7171|7168.2|7171.5|7168.7|7171.6|7168.7|7170.9|7167.5|6
1630097760000|2021-08-27 20:56:00|7172.6|7168.6|7172.9|7170.1|7172.9|7170.1|7172.6|7168.6|0
1630097780000|2021-08-27 20:56:20|7173|7170.2|7172.6|7168.6|7176.5|7170.2|7172.6|7166|6
1630097790000|2021-08-27 20:56:30|7171.9|7169.1|7171.9|7169.1|7175.5|7169.1|7171.9|7165.5|5
1630097800000|2021-08-27 20:56:40|7172|7169.2|7172|7169.2|7172|7169.2|7172|7169.2|0
1630097810000|2021-08-27 20:56:50|7175.5|7165.5|7173.1|7169.1|7175.6|7169.1|7173.1|7165.5|1
1630097820000|2021-08-27 20:57:00|7176.1|7166.1|7173.6|7170.8|7176.1|7170.8|7173.6|7166.1|2
1630097830000|2021-08-27 20:57:10|7173.1|7170.3|7176.1|7166.1|7176.6|7170.3|7173.1|7166.1|1
1630097840000|2021-08-27 20:57:20|7176|7166|7176|7166|7176|7166|7176|7166|7
1630097860000|2021-08-27 20:57:40|7174.5|7164.5|7176.1|7166.1|7176.1|7166.1|7174.5|7164.5|0
1630097880000|2021-08-27 20:58:00|7176.5|7166.5|7173|7169|7176.5|7169|7173|7166.5|0
1630097890000|2021-08-27 20:58:10|7173.5|7169.5|7173.5|7169.5|7173.5|7169.5|7173.5|7169.5|0
1630097900000|2021-08-27 20:58:20|7176.5|7166.5|7176.5|7166.5|7176.5|7166.5|7176.5|7166.5|0
1630097920000|2021-08-27 20:58:40|7175.5|7165.5|7175.5|7165.5|7175.5|7165.5|7175.5|7165.5|0
1630097940000|2021-08-27 20:59:00|7175|7165|7173.5|7163.5|7175|7165|7173.5|7163.5|0
1630097950000|2021-08-27 20:59:10|7173.4|7163.4|7172.5|7162.5|7173.4|7166.2|7169|7162|0
1630097960000|2021-08-27 20:59:20|7169|7165|7169|7165|7169|7165|7169|7165|0
1630097970000|2021-08-27 20:59:30|7171.9|7161.9|7171.9|7161.9|7171.9|7161.9|7171.9|7161.9|0
1630097980000|2021-08-27 20:59:40|7171.5|7161.5|7171.5|7161.5|7171.5|7161.5|7171.5|7161.5|0
1630097990000|2021-08-27 20:59:50|7171.4|7161.4|7171.4|7161.4|7171.4|7161.4|7171.4|7161.4|0
1630281600000|2021-08-30 00:00:00|7260.3|7257.5|7256.8|7254|7261.4|7258.5|7256.8|7254|35
1630281610000|2021-08-30 00:00:10|7254.3|7251.5|7253.3|7250.5|7254.8|7252|7253.3|7250.5|15
1630281620000|2021-08-30 00:00:20|7252.8|7250|7252.8|7250|7252.8|7250|7252.3|7249.5|3
1630281630000|2021-08-30 00:00:30|7252.3|7249.5|7253.8|7251|7253.8|7251|7252.3|7249.5|8
1630281640000|2021-08-30 00:00:40|7253.3|7250.5|7253.8|7251|7253.8|7251|7253.3|7250.5|0
1630281650000|2021-08-30 00:00:50|7253.3|7250.5|7253.3|7250.5|7253.8|7251|7253.3|7250.5|0
1630281660000|2021-08-30 00:01:00|7252.8|7250|7253.8|7251|7254.8|7252|7252.8|7250|6
1630281670000|2021-08-30 00:01:10|7253.3|7250.5|7253.3|7250.5|7253.8|7251|7252.8|7250|11
1630281680000|2021-08-30 00:01:20|7252.8|7250|7251.3|7248.5|7253.3|7250.5|7251.3|7248.5|4
1630281690000|2021-08-30 00:01:30|7250.8|7248|7247.3|7244.5|7250.8|7248|7246.3|7243.5|103
1630281700000|2021-08-30 00:01:40|7247.8|7245|7248.3|7245.5|7248.8|7246|7247.3|7244.5|17
1630281710000|2021-08-30 00:01:50|7250.3|7247.5|7250.3|7247.5|7250.8|7248|7250.3|7247.5|22
1630281720000|2021-08-30 00:02:00|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|0
1630281730000|2021-08-30 00:02:10|7249.3|7246.5|7248.3|7245.5|7249.3|7246.5|7248.3|7245.5|6
1630281740000|2021-08-30 00:02:20|7247.3|7244.5|7247.3|7244.5|7247.8|7245|7247.3|7244.5|5
1630281760000|2021-08-30 00:02:40|7246.8|7244|7246.3|7243.5|7246.8|7244|7246.3|7243.5|2
1630281770000|2021-08-30 00:02:50|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|3
1630281780000|2021-08-30 00:03:00|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|4
1630281810000|2021-08-30 00:03:30|7246.8|7244|7244.8|7242|7246.8|7244|7244.8|7242|6
1630281820000|2021-08-30 00:03:40|7244.3|7241.5|7242.8|7240|7244.3|7241.5|7242.8|7240|29
1630281830000|2021-08-30 00:03:50|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7241.8|7239|11
1630281840000|2021-08-30 00:04:00|7241.8|7239|7244.3|7241.5|7244.3|7241.5|7241.8|7239|5
1630281850000|2021-08-30 00:04:10|7245.3|7242.5|7242.3|7239.5|7245.3|7242.5|7242.3|7239.5|9
1630281860000|2021-08-30 00:04:20|7241.8|7239|7242.3|7239.5|7242.3|7239.5|7241.8|7239|0
1630281870000|2021-08-30 00:04:30|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|0
1630281880000|2021-08-30 00:04:40|||||||||1
1630281890000|2021-08-30 00:04:50|||||||||2
1630281900000|2021-08-30 00:05:00|7241.3|7238.5|7239.8|7237|7241.3|7238.5|7239.8|7237|6
1630281910000|2021-08-30 00:05:10|7239.3|7236.5|7237.3|7234.5|7239.3|7236.5|7237.3|7234.5|26
1630281920000|2021-08-30 00:05:20|7238.4|7234.4|7240.3|7237.5|7240.3|7237.5|7237.3|7234.4|8
1630281930000|2021-08-30 00:05:30|7239.8|7237|7239.3|7236.5|7239.8|7237|7239.3|7236.5|1
1630281940000|2021-08-30 00:05:40|7239.8|7237|7240.3|7237.5|7240.3|7237.5|7239.3|7236.5|3
1630281950000|2021-08-30 00:05:50|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|1
1630281960000|2021-08-30 00:06:00|7238.3|7235.5|7237.3|7234.5|7239.4|7236|7236.8|7234|7
1630281970000|2021-08-30 00:06:10|7237.8|7235|7237.3|7234.5|7237.8|7235|7236.8|7234|7
1630281980000|2021-08-30 00:06:20|7236.3|7233.5|7236.3|7233.5|7236.8|7234|7236.3|7233.5|6
1630281990000|2021-08-30 00:06:30|7236.8|7234|7237.8|7235|7237.8|7235|7236.8|7234|5
1630282000000|2021-08-30 00:06:40|7237.3|7234.5|7236.3|7233.5|7237.3|7234.5|7236.3|7233.5|2
1630282010000|2021-08-30 00:06:50|||||||||1
1630282020000|2021-08-30 00:07:00|7235.8|7233|7236.8|7234|7236.8|7234|7235.8|7233|5
1630282030000|2021-08-30 00:07:10|||||||||1
1630282050000|2021-08-30 00:07:30|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|5
1630282060000|2021-08-30 00:07:40|7237.8|7235|7237.3|7234.5|7238.8|7236|7237.3|7234.5|5
1630282070000|2021-08-30 00:07:50|7236.8|7234|7236.3|7233.5|7236.8|7234|7235.8|7233|8
1630282080000|2021-08-30 00:08:00|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|10
1630282090000|2021-08-30 00:08:10|7237.8|7235|7239.3|7236.5|7239.3|7236.5|7237.8|7235|11
1630282110000|2021-08-30 00:08:30|7240.4|7236.4|7240.4|7236.4|7240.4|7236.4|7240.4|7236.4|0
1630282120000|2021-08-30 00:08:40|7240.8|7238|7241.3|7238.5|7242.3|7239.5|7240.3|7237.5|24
1630282130000|2021-08-30 00:08:50|7242.4|7238.4|7241.3|7238.5|7242.4|7239.5|7241.3|7238.4|1
1630282140000|2021-08-30 00:09:00|7242.4|7238.4|7241.3|7238.5|7242.4|7239.5|7241.3|7238.4|3
1630282150000|2021-08-30 00:09:10|7240.3|7237.5|7238.8|7236|7240.3|7237.5|7238.3|7235.4|8
1630282160000|2021-08-30 00:09:20|7238.3|7235.5|7238.3|7235.5|7238.4|7235.5|7237.3|7234.4|1
1630282170000|2021-08-30 00:09:30|||||||||1
1630282180000|2021-08-30 00:09:40|||||||||3
1630282190000|2021-08-30 00:09:50|7238.8|7236|7242.3|7239.5|7242.4|7239.5|7238.8|7236|15
1630282200000|2021-08-30 00:10:00|7241.8|7239|7239.3|7236.5|7241.8|7239|7239.3|7236.4|7
1630282220000|2021-08-30 00:10:20|7239.8|7237|7241.3|7238.5|7241.3|7238.5|7239.8|7237|6
1630282230000|2021-08-30 00:10:30|7240.8|7238|7241.3|7238.5|7241.3|7238.5|7240.8|7238|0
1630282270000|2021-08-30 00:11:10|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|0
1630282300000|2021-08-30 00:11:40|7241.8|7239|7240.8|7238|7242.3|7239.5|7240.3|7237.5|8
1630282320000|2021-08-30 00:12:00|7240.3|7237.5|7240.8|7238|7240.8|7238|7240.3|7237.5|0
1630282350000|2021-08-30 00:12:30|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|6
1630282360000|2021-08-30 00:12:40|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|0
1630282370000|2021-08-30 00:12:50|7239.8|7237|7239.3|7236.5|7240.3|7237.5|7239.3|7236.5|6
1630282400000|2021-08-30 00:13:20|7238.4|7234.4|7237.3|7234.5|7238.4|7234.5|7237.3|7234.4|2
1630282410000|2021-08-30 00:13:30|7237.8|7235|7237.8|7235|7237.8|7235|7237.8|7235|0
1630282430000|2021-08-30 00:13:50|7237.3|7234.5|7236.3|7233.5|7237.3|7234.5|7236.3|7233.5|3
1630282440000|2021-08-30 00:14:00|7235.8|7233|7233.3|7230.5|7235.8|7233|7233.3|7229.4|17
1630282450000|2021-08-30 00:14:10|7233.4|7229.4|7231.8|7229|7233.4|7229.5|7231.8|7229|5
1630282470000|2021-08-30 00:14:30|7232.3|7229.5|7233.3|7230.5|7233.3|7230.5|7232.3|7229.5|3
1630282480000|2021-08-30 00:14:40|||||||||1
1630282490000|2021-08-30 00:14:50|||||||||2
1630282500000|2021-08-30 00:15:00|7232.8|7230|7232.3|7229.5|7232.8|7230|7231.8|7229|5
1630282510000|2021-08-30 00:15:10|7232.8|7230|7234.4|7230.4|7234.4|7230.5|7232.8|7230|5
1630282520000|2021-08-30 00:15:20|7233.3|7230.5|7234.4|7230.4|7234.4|7230.5|7233.3|7230.4|0
1630282530000|2021-08-30 00:15:30|7233.3|7230.5|7231.3|7228.5|7233.3|7230.5|7230.3|7227.5|27
1630282550000|2021-08-30 00:15:50|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7229.8|7227|11
1630282560000|2021-08-30 00:16:00|7229.8|7227|7231.3|7228.5|7231.3|7228.5|7229.3|7226.5|15
1630282570000|2021-08-30 00:16:10|7232.3|7229.5|7234.3|7231.5|7234.3|7231.5|7232.3|7229.5|5
1630282590000|2021-08-30 00:16:30|||||||||3
1630282600000|2021-08-30 00:16:40|||||||||5
1630282610000|2021-08-30 00:16:50|||||||||5
1630282630000|2021-08-30 00:17:10|7233.8|7231|7233.3|7230.5|7233.8|7231|7233.3|7230.5|1
1630282640000|2021-08-30 00:17:20|7232.3|7229.5|7231.8|7229|7232.3|7229.5|7231.3|7228.5|2
1630282650000|2021-08-30 00:17:30|7234.3|7231.5|7239.3|7236.5|7243.4|7239.5|7234.3|7231.5|142
1630282660000|2021-08-30 00:17:40|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|5
1630282670000|2021-08-30 00:17:50|7241.3|7238.5|7241.3|7238.5|7242.4|7238.5|7241.3|7238.4|1
1630282680000|2021-08-30 00:18:00|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|2
1630282690000|2021-08-30 00:18:10|7242.8|7240|7242.3|7239.5|7242.8|7240|7242.3|7239.5|2
1630282700000|2021-08-30 00:18:20|7242.8|7240|7242.3|7239.5|7242.8|7240|7242.3|7239.5|1
1630282730000|2021-08-30 00:18:50|7241.8|7239|7242.3|7239.5|7242.3|7239.5|7241.3|7238.5|6
1630282740000|2021-08-30 00:19:00|7242.8|7240|7242.8|7240|7242.8|7240|7242.8|7240|0
1630282750000|2021-08-30 00:19:10|7243.3|7240.5|7244.3|7241.5|7244.3|7241.5|7243.3|7240.5|3
1630282760000|2021-08-30 00:19:20|7244.8|7242|7244.3|7241.5|7244.8|7242|7243.8|7241|2
1630282770000|2021-08-30 00:19:30|7244.4|7240.4|7244.3|7241.5|7244.4|7241.5|7244.3|7240.4|0
1630282790000|2021-08-30 00:19:50|7243.8|7241|7244.3|7241.5|7244.3|7241.5|7243.8|7241|1
1630282800000|2021-08-30 00:20:00|7243.8|7241|7242.3|7239.5|7243.8|7241|7242.3|7239.4|5
1630282810000|2021-08-30 00:20:10|7241.3|7238.5|7241.3|7238.5|7242.3|7239.5|7240.3|7237.5|1
1630282820000|2021-08-30 00:20:20|7241.4|7237.4|7239.3|7236.5|7241.4|7238.5|7239.3|7236.5|8
1630282840000|2021-08-30 00:20:40|7238.8|7236|7238.3|7235.5|7238.8|7236|7238.3|7235.5|1
1630282850000|2021-08-30 00:20:50|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|3
1630282860000|2021-08-30 00:21:00|7240.3|7237.5|7239.8|7237|7240.3|7237.5|7239.8|7237|0
1630282890000|2021-08-30 00:21:30|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|4
1630282900000|2021-08-30 00:21:40|7240.8|7238|7241.3|7238.5|7241.3|7238.5|7240.8|7238|2
1630282930000|2021-08-30 00:22:10|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|3
1630282940000|2021-08-30 00:22:20|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|0
1630282950000|2021-08-30 00:22:30|7238.8|7236|7238.3|7235.5|7238.8|7236|7238.3|7235.5|3
1630282960000|2021-08-30 00:22:40|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|2
1630282970000|2021-08-30 00:22:50|||||||||1
1630282980000|2021-08-30 00:23:00|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|0
1630282990000|2021-08-30 00:23:10|7235.8|7233|7235.3|7232.5|7235.8|7233|7235.3|7232.5|1
1630283010000|2021-08-30 00:23:30|7235.8|7233|7236.8|7234|7236.8|7234|7235.8|7233|4
1630283020000|2021-08-30 00:23:40|7236.3|7233.5|7235.8|7233|7236.3|7233.5|7235.8|7233|2
1630283040000|2021-08-30 00:24:00|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|12
1630283070000|2021-08-30 00:24:30|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|3
1630283100000|2021-08-30 00:25:00|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|0
1630283110000|2021-08-30 00:25:10|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|6
1630283140000|2021-08-30 00:25:40|7235.8|7233|7235.3|7232.5|7236.3|7233.5|7235.3|7232.5|8
1630283150000|2021-08-30 00:25:50|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|0
1630283170000|2021-08-30 00:26:10|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|4
1630283190000|2021-08-30 00:26:30|||||||||1
1630283200000|2021-08-30 00:26:40|||||||||1
1630283220000|2021-08-30 00:27:00|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7232.8|7230|1
1630283230000|2021-08-30 00:27:10|7232.8|7230|7233.3|7230.5|7233.3|7230.5|7232.8|7230|0
1630283250000|2021-08-30 00:27:30|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|10
1630283260000|2021-08-30 00:27:40|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|0
1630283270000|2021-08-30 00:27:50|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|5
1630283280000|2021-08-30 00:28:00|7235.8|7233|7236.8|7234|7236.8|7234|7235.8|7233|2
1630283300000|2021-08-30 00:28:20|7235.8|7233|7235.3|7232.5|7235.8|7233|7234.3|7231.5|3
1630283320000|2021-08-30 00:28:40|||||||||1
1630283330000|2021-08-30 00:28:50|7235.8|7233|7235.8|7233|7235.8|7233|7235.8|7233|1
1630283340000|2021-08-30 00:29:00|7234.8|7232|7235.8|7233|7235.8|7233|7234.8|7232|1
1630283350000|2021-08-30 00:29:10|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|3
1630283370000|2021-08-30 00:29:30|||||||||3
1630283380000|2021-08-30 00:29:40|7235.8|7233|7235.8|7233|7235.8|7233|7235.3|7232.5|2
1630283390000|2021-08-30 00:29:50|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|2
1630283400000|2021-08-30 00:30:00|7236.3|7233.5|7235.8|7233|7236.3|7233.5|7235.8|7233|1
1630283420000|2021-08-30 00:30:20|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|3
1630283430000|2021-08-30 00:30:30|7234.3|7231.5|7234.3|7231.5|7234.8|7232|7234.3|7231.5|0
1630283440000|2021-08-30 00:30:40|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|0
1630283450000|2021-08-30 00:30:50|7234.3|7231.5|7234.3|7231.5|7234.8|7232|7234.3|7231.5|8
1630283460000|2021-08-30 00:31:00|7233.8|7231|7234.3|7231.5|7234.3|7231.5|7233.8|7231|1
1630283470000|2021-08-30 00:31:10|7234.8|7232|7235.4|7231.4|7236.4|7233.5|7234.8|7231.4|2
1630283480000|2021-08-30 00:31:20|7234.3|7231.5|7238.8|7236|7239.3|7236.5|7234.3|7231.5|35
1630283490000|2021-08-30 00:31:30|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|4
1630283500000|2021-08-30 00:31:40|||||||||1
1630283520000|2021-08-30 00:32:00|7238.4|7234.4|7238.3|7235.5|7238.4|7235.5|7238.3|7234.4|0
1630283530000|2021-08-30 00:32:10|7238.8|7236|7238.3|7235.5|7238.8|7236|7237.8|7235|5
1630283550000|2021-08-30 00:32:30|7237.8|7235|7235.3|7232.5|7237.8|7235|7235.3|7232.5|2
1630283560000|2021-08-30 00:32:40|7235.4|7231.4|7235.3|7232.5|7235.4|7232.5|7235.3|7231.4|0
1630283570000|2021-08-30 00:32:50|7234.8|7232|7232.8|7230|7234.8|7232|7232.8|7230|5
1630283580000|2021-08-30 00:33:00|7233.8|7231|7233.3|7230.5|7233.8|7231|7233.3|7230.5|6
1630283600000|2021-08-30 00:33:20|7234.3|7231.5|7233.8|7231|7234.3|7231.5|7233.8|7231|1
1630283620000|2021-08-30 00:33:40|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|0
1630283640000|2021-08-30 00:34:00|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|2
1630283650000|2021-08-30 00:34:10|7233.3|7230.5|7232.8|7230|7233.3|7230.5|7232.8|7230|4
1630283660000|2021-08-30 00:34:20|7232.3|7229.5|7232.3|7229.5|7232.8|7230|7232.3|7229.5|2
1630283670000|2021-08-30 00:34:30|7231.8|7229|7229.8|7227|7232.3|7229.5|7228.8|7226|13
1630283680000|2021-08-30 00:34:40|7228.8|7226|7229.3|7226.5|7229.3|7226.5|7228.8|7226|1
1630283690000|2021-08-30 00:34:50|7228.8|7226|7228.8|7226|7228.8|7226|7228.8|7226|2
1630283700000|2021-08-30 00:35:00|||||||||44
1630283710000|2021-08-30 00:35:10|||||||||4
1630283730000|2021-08-30 00:35:30|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|7228.8|7226|6
1630283740000|2021-08-30 00:35:40|7228.8|7226|7228.8|7226|7229.3|7226.5|7228.8|7226|3
1630283750000|2021-08-30 00:35:50|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|7228.8|7226|0
1630283760000|2021-08-30 00:36:00|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7229.8|7227|13
1630283770000|2021-08-30 00:36:10|7229.8|7227|7229.3|7226.5|7229.8|7227|7228.8|7226|7
1630283780000|2021-08-30 00:36:20|7229.8|7227|7229.3|7226.5|7229.8|7227|7229.3|7226.5|0
1630283790000|2021-08-30 00:36:30|7228.8|7226|7228.8|7226|7228.8|7226|7228.8|7226|34
1630283800000|2021-08-30 00:36:40|||||||||5
1630283810000|2021-08-30 00:36:50|||||||||2
1630283830000|2021-08-30 00:37:10|||||||||21
1630283840000|2021-08-30 00:37:20|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|26
1630283850000|2021-08-30 00:37:30|7228.8|7226|7228.7|7225.9|7228.8|7226|7228.7|7225.9|2
1630283860000|2021-08-30 00:37:40|7228.8|7226|7228.8|7226|7228.8|7226|7228.8|7226|0
1630283870000|2021-08-30 00:37:50|7228.7|7225.9|7229.2|7226.4|7229.2|7226.4|7228.7|7225.9|1
1630283930000|2021-08-30 00:38:50|7228.7|7225.9|7229.2|7226.4|7229.2|7226.4|7228.7|7225.9|2
1630283940000|2021-08-30 00:39:00|7228.7|7225.9|7229.2|7226.4|7229.2|7226.4|7228.7|7225.9|3
1630283970000|2021-08-30 00:39:30|7229.7|7226.9|7229.2|7226.4|7229.7|7226.9|7228.7|7225.9|3
1630283990000|2021-08-30 00:39:50|7228.7|7225.9|7228.7|7225.9|7229.2|7226.4|7228.7|7225.9|1
1630284000000|2021-08-30 00:40:00|||||||||12
1630284010000|2021-08-30 00:40:10|||||||||9
1630284020000|2021-08-30 00:40:20|||||||||1
1630284080000|2021-08-30 00:41:20|||||||||1
1630284090000|2021-08-30 00:41:30|||||||||9
1630284110000|2021-08-30 00:41:50|7229.2|7226.4|7228.7|7225.9|7229.2|7226.4|7228.7|7225.9|3
1630284150000|2021-08-30 00:42:30|||||||||1
1630284160000|2021-08-30 00:42:40|7229.7|7226.9|7230.7|7227.9|7230.7|7227.9|7229.7|7226.9|5
1630284170000|2021-08-30 00:42:50|||||||||1
1630284180000|2021-08-30 00:43:00|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|9
1630284200000|2021-08-30 00:43:20|7230.2|7227.4|7229.2|7226.4|7230.2|7227.4|7228.7|7225.9|4
1630284220000|2021-08-30 00:43:40|7229.7|7226.9|7229.2|7226.4|7229.7|7226.9|7229.2|7226.4|0
1630284230000|2021-08-30 00:43:50|||||||||1
1630284240000|2021-08-30 00:44:00|7228.7|7225.9|7229.2|7226.4|7229.2|7226.4|7228.7|7225.9|0
1630284250000|2021-08-30 00:44:10|7228.7|7225.9|7229.2|7226.4|7229.2|7226.4|7228.7|7225.9|0
1630284280000|2021-08-30 00:44:40|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|1
1630284290000|2021-08-30 00:44:50|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|0
1630284310000|2021-08-30 00:45:10|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|0
1630284340000|2021-08-30 00:45:40|||||||||1
1630284350000|2021-08-30 00:45:50|||||||||4
1630284360000|2021-08-30 00:46:00|7227.2|7224.4|7222.7|7219.9|7227.2|7224.4|7222.7|7219.9|7
1630284370000|2021-08-30 00:46:10|7223.2|7220.4|7224.2|7221.4|7224.2|7221.4|7223.2|7220.4|6
1630284380000|2021-08-30 00:46:20|7223.2|7220.4|7224.2|7221.4|7224.3|7221.4|7223.2|7220.3|4
1630284390000|2021-08-30 00:46:30|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|0
1630284400000|2021-08-30 00:46:40|7222.7|7219.9|7222.2|7219.4|7222.7|7219.9|7222.2|7219.4|0
1630284420000|2021-08-30 00:47:00|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|0
1630284430000|2021-08-30 00:47:10|7222.2|7219.4|7220.7|7217.9|7222.2|7219.4|7220.7|7217.9|14
1630284440000|2021-08-30 00:47:20|7220.2|7217.4|7220.2|7217.4|7220.7|7217.9|7220.2|7217.4|1
1630284450000|2021-08-30 00:47:30|7219.7|7216.9|7220.2|7217.4|7220.2|7217.4|7219.7|7216.9|3
1630284480000|2021-08-30 00:48:00|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|9
1630284490000|2021-08-30 00:48:10|7220.2|7217.4|7220.2|7217.4|7220.7|7217.9|7220.2|7217.4|10
1630284500000|2021-08-30 00:48:20|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|3
1630284520000|2021-08-30 00:48:40|7222.2|7219.4|7223.2|7220.4|7223.2|7220.4|7222.2|7219.4|5
1630284540000|2021-08-30 00:49:00|||||||||1
1630284550000|2021-08-30 00:49:10|7222.7|7219.9|7222.2|7219.4|7222.7|7219.9|7221.7|7218.9|3
1630284570000|2021-08-30 00:49:30|7221.7|7218.9|7222.2|7219.4|7222.2|7219.4|7221.7|7218.9|2
1630284580000|2021-08-30 00:49:40|||||||||11
1630284600000|2021-08-30 00:50:00|7221.7|7218.9|7222.7|7219.9|7222.7|7219.9|7221.7|7218.9|1
1630284640000|2021-08-30 00:50:40|7222.2|7219.4|7221.7|7218.9|7222.2|7219.4|7221.7|7218.9|4
1630284670000|2021-08-30 00:51:10|||||||||1
1630284700000|2021-08-30 00:51:40|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|8
1630284730000|2021-08-30 00:52:10|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|0
1630284740000|2021-08-30 00:52:20|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|32
1630284750000|2021-08-30 00:52:30|7219.7|7216.9|7218.2|7215.4|7219.7|7216.9|7218.2|7215.4|21
1630284760000|2021-08-30 00:52:40|7217.7|7214.9|7218.2|7215.4|7218.2|7215.4|7217.2|7214.4|119
1630284770000|2021-08-30 00:52:50|7217.7|7214.9|7217.7|7214.9|7218.2|7215.4|7217.7|7214.9|0
1630284780000|2021-08-30 00:53:00|7216.7|7213.9|7217.7|7214.9|7217.7|7214.9|7216.7|7213.9|2
1630284800000|2021-08-30 00:53:20|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|1
1630284810000|2021-08-30 00:53:30|7217.7|7214.9|7217.2|7214.4|7217.7|7214.9|7216.7|7213.9|4
1630284820000|2021-08-30 00:53:40|7217.7|7214.9|7217.2|7214.4|7217.7|7214.9|7217.2|7214.4|6
1630284830000|2021-08-30 00:53:50|7216.7|7213.9|7216.2|7213.4|7216.7|7213.9|7216.2|7213.4|4
1630284840000|2021-08-30 00:54:00|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.2|7213.4|2
1630284870000|2021-08-30 00:54:30|7216.2|7213.4|7216.7|7213.9|7216.7|7213.9|7216.2|7213.4|1
1630284880000|2021-08-30 00:54:40|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|7215.7|7212.9|15
1630284900000|2021-08-30 00:55:00|7217.2|7214.4|7217.2|7214.4|7217.7|7214.9|7217.2|7214.4|8
1630284910000|2021-08-30 00:55:10|7216.7|7213.9|7217.7|7214.9|7217.7|7214.9|7216.7|7213.9|6
1630284920000|2021-08-30 00:55:20|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7217.7|7214.9|2
1630284930000|2021-08-30 00:55:30|7218.7|7215.9|7218.2|7215.4|7218.7|7215.9|7217.7|7214.9|4
1630284950000|2021-08-30 00:55:50|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.2|7216.4|5
1630284960000|2021-08-30 00:56:00|7219.2|7216.4|7218.2|7215.4|7219.2|7216.4|7217.7|7214.9|3
1630284970000|2021-08-30 00:56:10|7217.7|7214.9|7219.7|7216.9|7219.7|7216.9|7217.7|7214.9|17
1630284980000|2021-08-30 00:56:20|||||||||2
1630285000000|2021-08-30 00:56:40|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|2
1630285020000|2021-08-30 00:57:00|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|9
1630285030000|2021-08-30 00:57:10|||||||||19
1630285050000|2021-08-30 00:57:30|7220.2|7217.4|7220.7|7217.9|7220.7|7217.9|7220.2|7217.4|2
1630285060000|2021-08-30 00:57:40|||||||||9
1630285070000|2021-08-30 00:57:50|||||||||4
1630285090000|2021-08-30 00:58:10|7221.7|7218.9|7221.2|7218.4|7221.7|7218.9|7221.2|7218.4|5
1630285100000|2021-08-30 00:58:20|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|0
1630285130000|2021-08-30 00:58:50|7222.2|7219.4|7223.2|7220.4|7223.2|7220.4|7222.2|7219.4|15
1630285140000|2021-08-30 00:59:00|7222.7|7219.9|7223.2|7220.4|7223.2|7220.4|7222.7|7219.9|1
1630285150000|2021-08-30 00:59:10|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|30
1630285170000|2021-08-30 00:59:30|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.2|7218.4|7
1630285180000|2021-08-30 00:59:40|7220.7|7217.9|7221.7|7218.9|7221.7|7218.9|7220.7|7217.9|3
1630285190000|2021-08-30 00:59:50|7221.2|7218.4|7221.7|7218.9|7221.7|7218.9|7221.2|7218.4|2
1630285200000|2021-08-30 01:00:00|7222.2|7219.4|7208.7|7205.9|7224.2|7221.4|7207.2|7204.4|346
1630285210000|2021-08-30 01:00:10|7209.2|7206.4|7211.2|7208.4|7213.2|7210.4|7207.7|7204.9|145
1630285220000|2021-08-30 01:00:20|7212.7|7209.9|7211.7|7208.9|7214.7|7211.9|7211.7|7208.9|46
1630285230000|2021-08-30 01:00:30|7212.7|7209.9|7214.2|7211.4|7215.2|7212.4|7211.7|7208.9|71
1630285240000|2021-08-30 01:00:40|7214.7|7211.9|7211.2|7208.4|7214.7|7211.9|7211.2|7208.4|53
1630285250000|2021-08-30 01:00:50|7210.2|7207.4|7212.2|7209.4|7212.7|7209.9|7209.2|7206.4|61
1630285260000|2021-08-30 01:01:00|7212.7|7209.9|7212.2|7209.4|7214.7|7211.9|7211.7|7208.9|49
1630285270000|2021-08-30 01:01:10|7211.7|7208.9|7210.2|7207.4|7212.2|7209.4|7210.2|7207.4|79
1630285280000|2021-08-30 01:01:20|7210.7|7207.9|7210.2|7207.4|7211.7|7208.9|7210.2|7207.4|37
1630285290000|2021-08-30 01:01:30|7209.2|7206.4|7207.2|7204.4|7209.2|7206.4|7206.7|7203.9|7
1630285300000|2021-08-30 01:01:40|7206.7|7203.9|7207.7|7204.9|7208.2|7205.4|7206.7|7203.9|20
1630285310000|2021-08-30 01:01:50|7207.2|7204.4|7206.7|7203.9|7207.3|7204.4|7205.7|7202.9|20
1630285320000|2021-08-30 01:02:00|7206.2|7203.4|7206.2|7203.4|7207.2|7204.4|7205.2|7202.4|17
1630285330000|2021-08-30 01:02:10|7205.7|7202.9|7207.2|7204.4|7208.2|7205.4|7205.2|7202.4|62
1630285340000|2021-08-30 01:02:20|7206.7|7203.9|7207.7|7204.9|7207.7|7204.9|7206.7|7203.9|1
1630285350000|2021-08-30 01:02:30|7206.7|7203.9|7206.7|7203.9|7207.2|7204.4|7206.2|7203.4|29
1630285360000|2021-08-30 01:02:40|7206.2|7203.4|7207.2|7204.4|7207.2|7204.4|7205.7|7202.9|32
1630285370000|2021-08-30 01:02:50|7206.7|7203.9|7203.7|7200.9|7207.2|7204.4|7203.2|7200.4|11
1630285380000|2021-08-30 01:03:00|7204.2|7201.4|7203.2|7200.4|7204.7|7201.9|7202.7|7199.9|27
1630285390000|2021-08-30 01:03:10|7203.7|7200.9|7204.2|7201.4|7204.7|7201.9|7203.7|7200.9|8
1630285400000|2021-08-30 01:03:20|7203.7|7200.9|7204.2|7201.4|7204.2|7201.4|7203.7|7200.9|6
1630285410000|2021-08-30 01:03:30|7203.7|7200.9|7202.2|7199.4|7204.2|7201.4|7202.2|7199.4|15
1630285420000|2021-08-30 01:03:40|7202.7|7199.9|7202.2|7199.4|7202.7|7199.9|7201.7|7198.9|34
1630285430000|2021-08-30 01:03:50|7201.7|7198.9|7202.7|7199.9|7203.7|7200.9|7201.7|7198.9|56
1630285440000|2021-08-30 01:04:00|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|7202.7|7199.9|7
1630285450000|2021-08-30 01:04:10|7202.7|7199.9|7203.7|7200.9|7204.2|7201.4|7202.2|7199.4|14
1630285460000|2021-08-30 01:04:20|7204.2|7201.4|7202.7|7199.9|7204.7|7201.9|7202.7|7199.9|20
1630285470000|2021-08-30 01:04:30|7202.2|7199.4|7202.7|7199.9|7202.7|7199.9|7201.7|7198.9|10
1630285480000|2021-08-30 01:04:40|7202.2|7199.4|7202.7|7199.9|7202.7|7199.9|7202.2|7199.4|6
1630285490000|2021-08-30 01:04:50|7203.7|7200.9|7200.7|7197.9|7203.7|7200.9|7200.7|7197.9|45
1630285500000|2021-08-30 01:05:00|7201.7|7198.9|7200.2|7197.4|7201.7|7198.9|7200.2|7197.4|18
1630285510000|2021-08-30 01:05:10|7199.7|7196.9|7200.2|7197.4|7200.2|7197.4|7199.7|7196.9|25
1630285520000|2021-08-30 01:05:20|7199.7|7196.9|7195.7|7192.9|7199.7|7196.9|7195.7|7192.9|441
1630285530000|2021-08-30 01:05:30|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|7196.2|7193.4|59
1630285540000|2021-08-30 01:05:40|7196.2|7193.4|7195.7|7192.9|7196.2|7193.4|7195.7|7192.9|9
1630285550000|2021-08-30 01:05:50|7196.2|7193.4|7198.7|7195.9|7199.2|7196.4|7195.7|7192.9|29
1630285560000|2021-08-30 01:06:00|7198.2|7195.4|7198.7|7195.9|7198.7|7195.9|7197.7|7194.9|26
1630285570000|2021-08-30 01:06:10|7199.2|7196.4|7198.2|7195.4|7199.7|7196.9|7197.7|7194.9|5
1630285580000|2021-08-30 01:06:20|7198.7|7195.9|7197.7|7194.9|7198.7|7195.9|7197.2|7194.4|14
1630285590000|2021-08-30 01:06:30|7197.2|7194.4|7195.2|7192.4|7197.2|7194.4|7195.2|7192.4|5
1630285600000|2021-08-30 01:06:40|7195.7|7192.9|7195.2|7192.4|7195.7|7192.9|7195.2|7192.4|11
1630285610000|2021-08-30 01:06:50|7194.7|7191.9|7194.2|7191.4|7194.7|7191.9|7194.2|7191.4|3
1630285620000|2021-08-30 01:07:00|7194.7|7191.9|7193.2|7190.4|7194.7|7191.9|7192.7|7189.9|59
1630285630000|2021-08-30 01:07:10|7193.7|7190.9|7191.7|7188.9|7194.2|7191.4|7191.7|7188.9|84
1630285640000|2021-08-30 01:07:20|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|7191.7|7188.9|15
1630285650000|2021-08-30 01:07:30|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|99
1630285660000|2021-08-30 01:07:40|||||||||35
1630285670000|2021-08-30 01:07:50|||||||||19
1630285680000|2021-08-30 01:08:00|||||||||29
1630285690000|2021-08-30 01:08:10|7190.7|7187.9|7188.2|7185.4|7190.7|7187.9|7188.2|7185.4|15
1630285700000|2021-08-30 01:08:20|7188.7|7185.9|7187.7|7184.9|7188.7|7185.9|7187.7|7184.9|10
1630285710000|2021-08-30 01:08:30|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|7187.2|7184.4|46
1630285720000|2021-08-30 01:08:40|7187.7|7184.9|7188.7|7185.9|7188.7|7185.9|7187.7|7184.9|4
1630285730000|2021-08-30 01:08:50|7188.2|7185.4|7188.7|7185.9|7189.7|7186.9|7186.7|7183.9|34
1630285740000|2021-08-30 01:09:00|7188.2|7185.4|7189.2|7186.4|7189.7|7186.9|7187.7|7184.9|18
1630285750000|2021-08-30 01:09:10|7189.7|7186.9|7191.2|7188.4|7192.2|7189.4|7189.2|7186.4|19
1630285760000|2021-08-30 01:09:20|7191.7|7188.9|7192.7|7189.9|7193.2|7190.4|7191.2|7188.4|8
1630285770000|2021-08-30 01:09:30|7193.2|7190.4|7194.7|7191.9|7195.2|7192.4|7193.2|7190.4|2
1630285780000|2021-08-30 01:09:40|7194.2|7191.4|7193.7|7190.9|7194.2|7191.4|7193.7|7190.9|13
1630285790000|2021-08-30 01:09:50|7193.2|7190.4|7191.7|7188.9|7193.2|7190.4|7191.7|7188.9|2
1630285800000|2021-08-30 01:10:00|7192.2|7189.4|7194.2|7191.4|7194.2|7191.4|7191.7|7188.9|11
1630285810000|2021-08-30 01:10:10|7194.7|7191.9|7197.2|7194.4|7197.2|7194.4|7194.7|7191.9|8
1630285820000|2021-08-30 01:10:20|7196.7|7193.9|7196.2|7193.4|7198.2|7195.4|7196.2|7193.4|62
1630285830000|2021-08-30 01:10:30|7196.7|7193.9|7195.7|7192.9|7196.7|7193.9|7195.7|7192.9|1
1630285840000|2021-08-30 01:10:40|7195.2|7192.4|7198.2|7195.4|7198.7|7195.9|7195.2|7192.4|18
1630285850000|2021-08-30 01:10:50|7198.7|7195.9|7200.7|7197.9|7201.2|7198.4|7198.7|7195.9|12
1630285860000|2021-08-30 01:11:00|7201.2|7198.4|7200.2|7197.4|7201.2|7198.4|7200.2|7197.4|2
1630285870000|2021-08-30 01:11:10|7199.2|7196.4|7199.7|7196.9|7200.2|7197.4|7199.2|7196.4|15
1630285880000|2021-08-30 01:11:20|7199.2|7196.4|7199.7|7196.9|7200.2|7197.4|7199.2|7196.4|3
1630285890000|2021-08-30 01:11:30|7199.2|7196.4|7198.7|7195.9|7199.7|7196.9|7198.2|7195.4|116
1630285900000|2021-08-30 01:11:40|7199.2|7196.4|7198.7|7195.9|7199.2|7196.4|7198.2|7195.4|4
1630285910000|2021-08-30 01:11:50|7199.2|7196.4|7200.2|7197.4|7200.7|7197.9|7199.2|7196.4|7
1630285920000|2021-08-30 01:12:00|7200.7|7197.9|7201.2|7198.4|7203.2|7200.4|7200.7|7197.9|20
1630285930000|2021-08-30 01:12:10|7200.7|7197.9|7200.2|7197.4|7200.7|7197.9|7200.2|7197.4|1
1630285940000|2021-08-30 01:12:20|7199.7|7196.9|7200.2|7197.4|7200.2|7197.4|7199.7|7196.9|0
1630285950000|2021-08-30 01:12:30|7201.2|7198.4|7200.7|7197.9|7201.2|7198.4|7200.7|7197.9|7
1630285960000|2021-08-30 01:12:40|7199.7|7196.9|7199.7|7196.9|7200.7|7197.9|7199.7|7196.9|13
1630285970000|2021-08-30 01:12:50|7200.2|7197.4|7200.7|7197.9|7200.7|7197.9|7199.7|7196.9|0
1630285980000|2021-08-30 01:13:00|7201.7|7198.9|7201.7|7198.9|7203.7|7200.9|7201.7|7198.9|15
1630285990000|2021-08-30 01:13:10|7202.2|7199.4|7200.7|7197.9|7202.2|7199.4|7200.7|7197.9|10
1630286000000|2021-08-30 01:13:20|7199.2|7196.4|7199.2|7196.4|7199.2|7196.4|7199.2|7196.4|5
1630286010000|2021-08-30 01:13:30|7199.7|7196.9|7199.2|7196.4|7199.7|7196.9|7199.2|7196.4|1
1630286020000|2021-08-30 01:13:40|7199.7|7196.9|7197.2|7194.4|7199.7|7196.9|7196.7|7193.9|16
1630286030000|2021-08-30 01:13:50|7197.7|7194.9|7198.7|7195.9|7199.2|7196.4|7197.7|7194.9|2
1630286040000|2021-08-30 01:14:00|7198.2|7195.4|7197.2|7194.4|7198.2|7195.4|7197.2|7194.4|10
1630286050000|2021-08-30 01:14:10|7196.7|7193.9|7193.7|7190.9|7196.7|7193.9|7193.2|7190.4|20
1630286060000|2021-08-30 01:14:20|7194.2|7191.4|7194.2|7191.4|7195.2|7192.4|7194.2|7191.4|8
1630286070000|2021-08-30 01:14:30|7194.7|7191.9|7195.2|7192.4|7195.2|7192.4|7194.2|7191.4|7
1630286080000|2021-08-30 01:14:40|7194.7|7191.9|7195.7|7192.9|7195.7|7192.9|7192.7|7189.9|35
1630286090000|2021-08-30 01:14:50|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7194.2|7191.4|7
1630286100000|2021-08-30 01:15:00|7194.7|7191.9|7189.2|7186.4|7194.7|7191.9|7189.2|7186.4|24
1630286110000|2021-08-30 01:15:10|7189.7|7186.9|7188.7|7185.9|7190.2|7187.4|7188.7|7185.9|25
1630286120000|2021-08-30 01:15:20|7188.2|7185.4|7189.2|7186.4|7189.7|7186.9|7188.2|7185.4|24
1630286130000|2021-08-30 01:15:30|7188.7|7185.9|7189.2|7186.4|7189.2|7186.4|7188.2|7185.4|14
1630286140000|2021-08-30 01:15:40|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7187.7|7184.9|5
1630286150000|2021-08-30 01:15:50|7188.2|7185.4|7189.2|7186.4|7189.2|7186.4|7187.7|7184.9|7
1630286160000|2021-08-30 01:16:00|7189.7|7186.9|7189.7|7186.9|7190.2|7187.4|7189.7|7186.9|4
1630286170000|2021-08-30 01:16:10|7190.2|7187.4|7191.2|7188.4|7191.7|7188.9|7189.7|7186.9|12
1630286180000|2021-08-30 01:16:20|7190.7|7187.9|7189.7|7186.9|7191.7|7188.9|7189.7|7186.9|12
1630286190000|2021-08-30 01:16:30|7190.2|7187.4|7190.2|7187.4|7191.2|7188.4|7190.2|7187.4|4
1630286200000|2021-08-30 01:16:40|7190.7|7187.9|7191.7|7188.9|7191.7|7188.9|7190.7|7187.9|2
1630286210000|2021-08-30 01:16:50|7192.2|7189.4|7192.2|7189.4|7192.7|7189.9|7191.2|7188.4|20
1630286220000|2021-08-30 01:17:00|7191.7|7188.9|7191.7|7188.9|7193.2|7190.4|7191.7|7188.9|7
1630286230000|2021-08-30 01:17:10|7191.2|7188.4|7189.7|7186.9|7191.2|7188.4|7189.7|7186.9|3
1630286240000|2021-08-30 01:17:20|7190.2|7187.4|7191.7|7188.9|7191.7|7188.9|7190.2|7187.4|5
1630286250000|2021-08-30 01:17:30|7192.2|7189.4|7192.7|7189.9|7193.2|7190.4|7192.2|7189.4|7
1630286260000|2021-08-30 01:17:40|7193.2|7190.4|7194.7|7191.9|7194.7|7191.9|7193.2|7190.4|10
1630286280000|2021-08-30 01:18:00|7195.7|7192.9|7194.2|7191.4|7196.2|7193.4|7194.2|7191.4|10
1630286290000|2021-08-30 01:18:10|||||||||3
1630286300000|2021-08-30 01:18:20|7193.7|7190.9|7195.2|7192.4|7195.2|7192.4|7193.7|7190.9|37
1630286310000|2021-08-30 01:18:30|7195.7|7192.9|7195.7|7192.9|7195.7|7192.9|7195.7|7192.9|5
1630286320000|2021-08-30 01:18:40|7196.7|7193.9|7197.2|7194.4|7197.2|7194.4|7196.7|7193.9|7
1630286330000|2021-08-30 01:18:50|7197.7|7194.9|7199.2|7196.4|7199.2|7196.4|7197.7|7194.9|6
1630286340000|2021-08-30 01:19:00|7199.7|7196.9|7199.7|7196.9|7201.2|7198.4|7199.2|7196.4|12
1630286350000|2021-08-30 01:19:10|7199.2|7196.4|7200.7|7197.9|7200.7|7197.9|7199.2|7196.4|4
1630286360000|2021-08-30 01:19:20|7201.2|7198.4|7199.2|7196.4|7201.7|7198.9|7199.2|7196.4|18
1630286370000|2021-08-30 01:19:30|7199.7|7196.9|7200.2|7197.4|7200.7|7197.9|7199.2|7196.4|4
1630286380000|2021-08-30 01:19:40|7201.7|7198.9|7201.7|7198.9|7202.7|7199.9|7201.7|7198.9|10
1630286390000|2021-08-30 01:19:50|7202.2|7199.4|7202.7|7199.9|7202.7|7199.9|7201.2|7198.4|11
1630286400000|2021-08-30 01:20:00|7202.2|7199.4|7203.7|7200.9|7203.7|7200.9|7202.2|7199.4|13
1630286410000|2021-08-30 01:20:10|7203.2|7200.4|7203.2|7200.4|7204.2|7201.4|7202.7|7199.9|20
1630286420000|2021-08-30 01:20:20|7202.7|7199.9|7203.2|7200.4|7203.2|7200.4|7202.7|7199.9|5
1630286430000|2021-08-30 01:20:30|7204.2|7201.4|7203.2|7200.4|7204.2|7201.4|7203.2|7200.4|7
1630286440000|2021-08-30 01:20:40|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|3
1630286450000|2021-08-30 01:20:50|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7199.7|7196.9|32
1630286460000|2021-08-30 01:21:00|7200.7|7197.9|7200.7|7197.9|7201.2|7198.4|7200.7|7197.9|2
1630286470000|2021-08-30 01:21:10|7200.2|7197.4|7200.7|7197.9|7201.2|7198.4|7200.2|7197.4|8
1630286480000|2021-08-30 01:21:20|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|7200.7|7197.9|4
1630286490000|2021-08-30 01:21:30|7202.7|7199.9|7203.2|7200.4|7203.7|7200.9|7201.2|7198.4|16
1630286500000|2021-08-30 01:21:40|7202.2|7199.4|7203.2|7200.4|7203.2|7200.4|7202.2|7199.4|7
1630286510000|2021-08-30 01:21:50|7202.7|7199.9|7201.2|7198.4|7202.7|7199.9|7201.2|7198.4|18
1630286520000|2021-08-30 01:22:00|7201.7|7198.9|7202.2|7199.4|7202.2|7199.4|7201.7|7198.9|2
1630286530000|2021-08-30 01:22:10|7203.7|7200.9|7201.7|7198.9|7203.7|7200.9|7201.7|7198.9|21
1630286540000|2021-08-30 01:22:20|7201.2|7198.4|7201.7|7198.9|7201.7|7198.9|7200.7|7197.9|6
1630286550000|2021-08-30 01:22:30|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|2
1630286560000|2021-08-30 01:22:40|7201.7|7198.9|7202.7|7199.9|7203.2|7200.4|7201.2|7198.4|5
1630286570000|2021-08-30 01:22:50|7204.2|7201.4|7204.2|7201.4|7205.2|7202.4|7204.2|7201.4|12
1630286580000|2021-08-30 01:23:00|7205.2|7202.4|7203.7|7200.9|7205.2|7202.4|7203.7|7200.9|3
1630286590000|2021-08-30 01:23:10|7203.2|7200.4|7201.7|7198.9|7203.7|7200.9|7201.7|7198.9|12
1630286600000|2021-08-30 01:23:20|7202.2|7199.4|7200.2|7197.4|7202.2|7199.4|7200.2|7197.4|13
1630286610000|2021-08-30 01:23:30|7199.7|7196.9|7199.2|7196.4|7200.2|7197.4|7198.7|7195.9|11
1630286620000|2021-08-30 01:23:40|7200.2|7197.4|7198.7|7195.9|7200.2|7197.4|7198.7|7195.9|9
1630286630000|2021-08-30 01:23:50|7198.2|7195.4|7199.2|7196.4|7199.2|7196.4|7198.2|7195.4|16
1630286640000|2021-08-30 01:24:00|7198.2|7195.4|7198.7|7195.9|7199.2|7196.4|7198.2|7195.4|17
1630286650000|2021-08-30 01:24:10|7199.2|7196.4|7198.2|7195.4|7199.2|7196.4|7198.2|7195.4|7
1630286660000|2021-08-30 01:24:20|7197.2|7194.4|7197.2|7194.4|7197.7|7194.9|7196.7|7193.9|10
1630286670000|2021-08-30 01:24:30|7196.2|7193.4|7197.2|7194.4|7197.2|7194.4|7196.2|7193.4|4
1630286680000|2021-08-30 01:24:40|7196.2|7193.4|7195.7|7192.9|7196.2|7193.4|7195.7|7192.9|23
1630286690000|2021-08-30 01:24:50|7194.2|7191.4|7194.7|7191.9|7195.2|7192.4|7193.2|7190.4|15
1630286700000|2021-08-30 01:25:00|7195.2|7192.4|7194.7|7191.9|7195.2|7192.4|7194.7|7191.9|2
1630286710000|2021-08-30 01:25:10|7195.2|7192.4|7195.7|7192.9|7195.7|7192.9|7194.7|7191.9|5
1630286720000|2021-08-30 01:25:20|7195.2|7192.4|7193.2|7190.4|7195.2|7192.4|7193.2|7190.4|11
1630286730000|2021-08-30 01:25:30|7192.7|7189.9|7192.2|7189.4|7193.2|7190.4|7192.2|7189.4|2
1630286740000|2021-08-30 01:25:40|7192.7|7189.9|7193.2|7190.4|7193.2|7190.4|7192.7|7189.9|1
1630286750000|2021-08-30 01:25:50|7193.7|7190.9|7194.2|7191.4|7194.7|7191.9|7193.7|7190.9|5
1630286760000|2021-08-30 01:26:00|7193.7|7190.9|7192.2|7189.4|7193.7|7190.9|7192.2|7189.4|9
1630286770000|2021-08-30 01:26:10|7192.7|7189.9|7193.2|7190.4|7193.2|7190.4|7192.7|7189.9|0
1630286780000|2021-08-30 01:26:20|7193.7|7190.9|7194.2|7191.4|7194.2|7191.4|7193.2|7190.4|11
1630286790000|2021-08-30 01:26:30|7193.7|7190.9|7192.7|7189.9|7193.7|7190.9|7192.7|7189.9|4
1630286800000|2021-08-30 01:26:40|7193.2|7190.4|7193.7|7190.9|7193.7|7190.9|7192.2|7189.4|6
1630286810000|2021-08-30 01:26:50|||||||||2
1630286820000|2021-08-30 01:27:00|7192.7|7189.9|7192.2|7189.4|7192.7|7189.9|7192.2|7189.4|14
1630286830000|2021-08-30 01:27:10|7193.3|7189.3|7198.2|7195.4|7198.2|7195.4|7192.7|7189.3|36
1630286840000|2021-08-30 01:27:20|7197.7|7194.9|7197.2|7194.4|7198.7|7195.9|7196.7|7193.9|27
1630286850000|2021-08-30 01:27:30|7197.7|7194.9|7198.7|7195.9|7199.7|7196.9|7197.7|7194.9|5
1630286860000|2021-08-30 01:27:40|7198.2|7195.4|7198.7|7195.9|7198.7|7195.9|7198.2|7195.4|0
1630286870000|2021-08-30 01:27:50|7199.2|7196.4|7198.7|7195.9|7199.2|7196.4|7198.7|7195.9|2
1630286880000|2021-08-30 01:28:00|7199.2|7196.4|7200.2|7197.4|7200.2|7197.4|7199.2|7196.4|3
1630286890000|2021-08-30 01:28:10|7199.7|7196.9|7198.2|7195.4|7199.7|7196.9|7198.2|7195.4|4
1630286900000|2021-08-30 01:28:20|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|2
1630286910000|2021-08-30 01:28:30|7198.2|7195.4|7196.7|7193.9|7198.2|7195.4|7196.7|7193.9|2
1630286920000|2021-08-30 01:28:40|7197.2|7194.4|7194.2|7191.4|7197.2|7194.4|7194.2|7191.4|35
1630286930000|2021-08-30 01:28:50|7194.7|7191.9|7194.2|7191.4|7195.2|7192.4|7194.2|7191.4|7
1630286940000|2021-08-30 01:29:00|7193.7|7190.9|7194.2|7191.4|7194.2|7191.4|7192.7|7189.9|14
1630286950000|2021-08-30 01:29:10|7193.2|7190.4|7193.2|7190.4|7193.7|7190.9|7191.2|7188.3|40
1630286960000|2021-08-30 01:29:20|7194.2|7191.4|7194.2|7191.4|7194.2|7191.4|7193.7|7190.9|0
1630286970000|2021-08-30 01:29:30|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|0
1630286980000|2021-08-30 01:29:40|7194.2|7191.4|7196.2|7193.4|7196.2|7193.4|7194.2|7191.4|658
1630286990000|2021-08-30 01:29:50|||||||||2
1630287000000|2021-08-30 01:30:00|7197.7|7194.9|7198.2|7195.4|7198.2|7195.4|7197.7|7194.9|3
1630287010000|2021-08-30 01:30:10|7198.7|7195.9|7198.2|7195.4|7199.2|7196.4|7198.2|7195.4|7
1630287020000|2021-08-30 01:30:20|7199.2|7196.4|7199.2|7196.4|7199.2|7196.4|7199.2|7196.4|0
1630287030000|2021-08-30 01:30:30|7198.7|7195.9|7198.7|7195.9|7199.2|7196.4|7198.7|7195.9|1
1630287040000|2021-08-30 01:30:40|7198.2|7195.4|7199.2|7196.4|7199.2|7196.4|7197.2|7194.3|30
1630287050000|2021-08-30 01:30:50|7198.7|7195.9|7199.2|7196.4|7199.2|7196.4|7198.7|7195.9|1
1630287060000|2021-08-30 01:31:00|7198.7|7195.9|7199.2|7196.4|7199.2|7196.4|7197.2|7194.4|8
1630287070000|2021-08-30 01:31:10|7199.7|7196.9|7199.2|7196.4|7199.7|7196.9|7199.2|7196.4|2
1630287080000|2021-08-30 01:31:20|7198.7|7195.9|7199.7|7196.9|7199.7|7196.9|7198.7|7195.9|0
1630287090000|2021-08-30 01:31:30|7200.7|7197.9|7197.7|7194.9|7200.7|7197.9|7197.7|7194.9|34
1630287100000|2021-08-30 01:31:40|7197.2|7194.4|7197.2|7194.4|7197.2|7194.4|7196.7|7193.9|7
1630287110000|2021-08-30 01:31:50|7197.7|7194.9|7199.7|7196.9|7199.7|7196.9|7197.7|7194.9|3
1630287120000|2021-08-30 01:32:00|7198.7|7195.9|7197.7|7194.9|7198.7|7195.9|7196.2|7193.4|17
1630287130000|2021-08-30 01:32:10|7198.2|7195.4|7198.7|7195.9|7198.7|7195.9|7198.2|7195.4|0
1630287140000|2021-08-30 01:32:20|7199.7|7196.9|7199.2|7196.4|7200.2|7197.4|7199.2|7196.4|15
1630287150000|2021-08-30 01:32:30|7198.2|7195.4|7197.7|7194.9|7199.2|7196.4|7197.7|7194.9|15
1630287160000|2021-08-30 01:32:40|7198.2|7195.4|7197.2|7194.4|7198.2|7195.4|7197.2|7194.4|0
1630287170000|2021-08-30 01:32:50|7196.2|7193.4|7195.7|7192.9|7196.2|7193.4|7195.2|7192.4|15
1630287180000|2021-08-30 01:33:00|7194.2|7191.4|7194.2|7191.4|7195.2|7192.4|7193.7|7190.9|10
1630287200000|2021-08-30 01:33:20|7195.2|7192.4|7198.2|7195.4|7198.3|7195.4|7195.2|7192.4|18
1630287210000|2021-08-30 01:33:30|7197.2|7194.4|7197.2|7194.4|7198.2|7195.4|7197.2|7194.4|15
1630287220000|2021-08-30 01:33:40|7197.7|7194.9|7196.2|7193.4|7197.7|7194.9|7195.7|7192.9|10
1630287230000|2021-08-30 01:33:50|7196.7|7193.9|7196.7|7193.9|7197.2|7194.4|7196.2|7193.4|1
1630287240000|2021-08-30 01:34:00|7197.2|7194.4|7198.2|7195.4|7198.2|7195.4|7197.2|7194.4|2
1630287250000|2021-08-30 01:34:10|7197.7|7194.9|7197.7|7194.9|7199.2|7196.4|7197.7|7194.9|17
1630287260000|2021-08-30 01:34:20|7198.2|7195.4|7197.7|7194.9|7198.2|7195.4|7197.7|7194.9|21
1630287270000|2021-08-30 01:34:30|7196.7|7193.9|7197.2|7194.4|7197.2|7194.4|7196.7|7193.9|11
1630287280000|2021-08-30 01:34:40|7196.7|7193.9|7195.7|7192.9|7196.7|7193.9|7195.7|7192.9|1
1630287300000|2021-08-30 01:35:00|7195.3|7191.3|7194.7|7191.9|7195.3|7192.4|7194.7|7191.3|19
1630287310000|2021-08-30 01:35:10|7194.2|7191.4|7194.2|7191.4|7194.7|7191.9|7194.2|7191.4|10
1630287320000|2021-08-30 01:35:20|7194.7|7191.9|7194.7|7191.9|7195.2|7192.4|7194.7|7191.9|4
1630287330000|2021-08-30 01:35:30|7195.2|7192.4|7193.2|7190.4|7195.2|7192.4|7193.2|7190.4|10
1630287340000|2021-08-30 01:35:40|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|0
1630287350000|2021-08-30 01:35:50|7193.2|7190.4|7192.2|7189.4|7193.2|7190.4|7192.2|7189.4|9
1630287360000|2021-08-30 01:36:00|7191.7|7188.9|7191.2|7188.4|7192.2|7189.4|7191.2|7188.4|37
1630287370000|2021-08-30 01:36:10|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|1
1630287380000|2021-08-30 01:36:20|7191.7|7188.9|7191.2|7188.4|7192.2|7189.4|7191.2|7188.4|9
1630287390000|2021-08-30 01:36:30|7190.2|7187.4|7190.2|7187.4|7190.7|7187.9|7190.2|7187.4|9
1630287400000|2021-08-30 01:36:40|7189.7|7186.9|7189.7|7186.9|7190.2|7187.4|7189.2|7186.4|13
1630287410000|2021-08-30 01:36:50|7189.2|7186.4|7187.2|7184.4|7189.2|7186.4|7186.7|7183.9|16
1630287420000|2021-08-30 01:37:00|7188.2|7185.4|7185.2|7182.4|7188.2|7185.4|7184.2|7181.3|86
1630287430000|2021-08-30 01:37:10|7184.7|7181.9|7184.2|7181.4|7184.7|7181.9|7183.2|7180.4|43
1630287440000|2021-08-30 01:37:20|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.2|7181.4|16
1630287450000|2021-08-30 01:37:30|7185.2|7182.4|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|29
1630287470000|2021-08-30 01:37:50|7183.2|7180.4|7184.7|7181.9|7184.7|7181.9|7183.2|7180.4|33
1630287480000|2021-08-30 01:38:00|7185.7|7182.9|7187.2|7184.4|7187.2|7184.4|7185.7|7182.9|13
1630287490000|2021-08-30 01:38:10|7186.7|7183.9|7186.2|7183.4|7186.7|7183.9|7185.2|7182.4|16
1630287500000|2021-08-30 01:38:20|7186.7|7183.9|7187.2|7184.4|7187.2|7184.4|7186.7|7183.9|0
1630287510000|2021-08-30 01:38:30|7187.7|7184.9|7187.2|7184.4|7187.7|7184.9|7187.2|7184.4|3
1630287520000|2021-08-30 01:38:40|7188.7|7185.9|7186.2|7183.4|7188.7|7185.9|7185.2|7182.4|26
1630287530000|2021-08-30 01:38:50|7186.7|7183.9|7185.2|7182.4|7188.2|7185.4|7185.2|7182.4|12
1630287540000|2021-08-30 01:39:00|7184.7|7181.9|7183.2|7180.4|7184.7|7181.9|7182.7|7179.9|11
1630287550000|2021-08-30 01:39:10|7182.2|7179.4|7183.2|7180.4|7183.2|7180.4|7182.2|7179.4|0
1630287560000|2021-08-30 01:39:20|7182.7|7179.9|7172.2|7169.4|7182.7|7179.9|7171.2|7168.4|64
1630287570000|2021-08-30 01:39:30|7171.2|7168.4|7173.2|7170.4|7174.2|7171.4|7171.2|7168.4|19
1630287580000|2021-08-30 01:39:40|7172.2|7169.4|7172.2|7169.4|7173.7|7170.9|7172.2|7169.4|18
1630287590000|2021-08-30 01:39:50|7173.1|7170.3|7173.2|7170.4|7173.7|7170.9|7173.1|7170.3|59
1630287600000|2021-08-30 01:40:00|7172.2|7169.4|7172.2|7169.4|7172.7|7169.9|7171.2|7168.3|15
1630287610000|2021-08-30 01:40:10|7171.7|7168.9|7168.2|7165.4|7171.7|7168.9|7166.7|7163.9|6
1630287620000|2021-08-30 01:40:20|7168.7|7165.9|7167.7|7164.9|7169.2|7166.4|7167.7|7164.9|11
1630287630000|2021-08-30 01:40:30|7168.2|7165.4|7168.2|7165.4|7168.7|7165.9|7167.7|7164.9|4
1630287640000|2021-08-30 01:40:40|7168.7|7165.9|7170.2|7167.4|7170.2|7167.4|7168.2|7165.4|23
1630287650000|2021-08-30 01:40:50|7170.7|7167.9|7169.2|7166.4|7171.2|7168.4|7169.2|7166.4|21
1630287660000|2021-08-30 01:41:00|7168.7|7165.9|7169.2|7166.4|7170.2|7167.4|7168.7|7165.9|9
1630287670000|2021-08-30 01:41:10|7168.7|7165.9|7165.2|7162.4|7168.7|7165.9|7165.2|7162.4|23
1630287680000|2021-08-30 01:41:20|7165.7|7162.9|7166.2|7163.4|7166.2|7163.4|7164.2|7161.4|7
1630287690000|2021-08-30 01:41:30|7167.2|7164.4|7166.2|7163.4|7168.2|7165.4|7165.7|7162.9|26
1630287700000|2021-08-30 01:41:40|7165.2|7162.4|7167.2|7164.4|7167.2|7164.4|7164.7|7161.9|10
1630287710000|2021-08-30 01:41:50|7166.2|7163.4|7167.7|7164.9|7168.7|7165.9|7166.2|7163.4|84
1630287720000|2021-08-30 01:42:00|7165.7|7162.9|7166.2|7163.4|7166.2|7163.4|7164.7|7161.9|37
1630287730000|2021-08-30 01:42:10|7166.7|7163.9|7168.7|7165.9|7168.7|7165.9|7166.7|7163.9|19
1630287740000|2021-08-30 01:42:20|7169.6|7166.8|7170.2|7167.4|7172.2|7169.4|7169.2|7166.4|22
1630287750000|2021-08-30 01:42:30|7169.7|7166.9|7169.7|7166.9|7171.1|7168.3|7169.2|7166.4|8
1630287760000|2021-08-30 01:42:40|7170.2|7167.4|7171.2|7168.4|7171.2|7168.4|7169.2|7166.4|3
1630287770000|2021-08-30 01:42:50|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|7171.2|7168.4|14
1630287780000|2021-08-30 01:43:00|7170.7|7167.9|7168.7|7165.9|7170.7|7167.9|7168.7|7165.9|8
1630287790000|2021-08-30 01:43:10|||||||||1
1630287800000|2021-08-30 01:43:20|7169.2|7166.4|7173.6|7170.8|7174.2|7171.3|7169.2|7166.4|10
1630287810000|2021-08-30 01:43:30|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.2|7169.4|3
1630287820000|2021-08-30 01:43:40|7173.6|7170.8|7172.2|7169.4|7173.6|7170.8|7172.1|7169.3|12
1630287830000|2021-08-30 01:43:50|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|1
1630287840000|2021-08-30 01:44:00|7174.1|7171.3|7174.1|7171.3|7174.6|7171.8|7173.7|7170.9|9
1630287850000|2021-08-30 01:44:10|7173.6|7170.8|7174.1|7171.3|7174.1|7171.3|7173.1|7170.3|2
1630287860000|2021-08-30 01:44:20|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|0
1630287870000|2021-08-30 01:44:30|7173.6|7170.8|7172.1|7169.3|7173.6|7170.8|7172.1|7169.3|25
1630287880000|2021-08-30 01:44:40|7171.6|7168.8|7171.1|7168.3|7171.6|7168.8|7170.1|7167.3|9
1630287890000|2021-08-30 01:44:50|7170.7|7167.9|7171.1|7168.3|7171.1|7168.3|7170.1|7167.3|3
1630287900000|2021-08-30 01:45:00|7170.6|7167.8|7169.1|7166.3|7170.6|7167.8|7169.1|7166.3|7
1630287910000|2021-08-30 01:45:10|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|18
1630287920000|2021-08-30 01:45:20|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|0
1630287930000|2021-08-30 01:45:30|7169.6|7166.8|7170.6|7167.8|7170.6|7167.8|7169.6|7166.8|2
1630287940000|2021-08-30 01:45:40|7171.6|7168.8|7172.1|7169.3|7172.1|7169.3|7171.6|7168.8|2
1630287950000|2021-08-30 01:45:50|7171.6|7168.8|7172.1|7169.3|7172.1|7169.3|7171.6|7168.8|11
1630287960000|2021-08-30 01:46:00|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|5
1630287970000|2021-08-30 01:46:10|7171.6|7168.8|7172.1|7169.3|7173.1|7170.3|7171.6|7168.8|4
1630287980000|2021-08-30 01:46:20|7173.1|7170.3|7173.6|7170.8|7173.6|7170.8|7173.1|7170.3|0
1630287990000|2021-08-30 01:46:30|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|7172.6|7169.8|4
1630288010000|2021-08-30 01:46:50|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.6|7169.8|3
1630288020000|2021-08-30 01:47:00|7173.6|7170.8|7176.1|7173.3|7176.1|7173.3|7173.1|7170.3|61
1630288030000|2021-08-30 01:47:10|7176.6|7173.8|7177.1|7174.3|7177.1|7174.3|7176.1|7173.3|12
1630288040000|2021-08-30 01:47:20|7178.1|7175.3|7178.1|7175.3|7178.6|7175.8|7178.1|7175.3|20
1630288050000|2021-08-30 01:47:30|7177.6|7174.8|7178.1|7175.3|7178.6|7175.8|7177.1|7173.2|17
1630288060000|2021-08-30 01:47:40|7178.2|7174.2|7178.1|7175.3|7178.2|7175.3|7178.1|7174.2|0
1630288070000|2021-08-30 01:47:50|7177.1|7174.3|7177.6|7174.8|7177.6|7174.8|7177.1|7174.3|3
1630288080000|2021-08-30 01:48:00|7177.1|7174.3|7176.1|7173.3|7177.1|7174.3|7176.1|7173.3|3
1630288090000|2021-08-30 01:48:10|7177.1|7174.3|7177.1|7174.3|7177.6|7174.8|7177.1|7173.2|6
1630288100000|2021-08-30 01:48:20|7177.2|7173.2|7176.1|7173.3|7177.2|7174.3|7176.1|7173.2|1
1630288110000|2021-08-30 01:48:30|7178.1|7175.3|7179.1|7176.3|7179.1|7176.3|7177.6|7174.8|5
1630288120000|2021-08-30 01:48:40|7179.6|7176.8|7180.1|7177.3|7181.6|7178.8|7179.6|7176.8|107
1630288130000|2021-08-30 01:48:50|7179.6|7176.8|7181.1|7178.3|7181.1|7178.3|7179.1|7176.3|0
1630288140000|2021-08-30 01:49:00|7180.6|7177.8|7181.6|7178.8|7182.1|7179.3|7180.6|7177.8|2
1630288150000|2021-08-30 01:49:10|7182.1|7179.3|7182.6|7179.8|7182.6|7179.8|7182.1|7179.3|0
1630288160000|2021-08-30 01:49:20|7183.1|7180.3|7184.1|7181.3|7184.6|7181.8|7183.1|7180.3|17
1630288170000|2021-08-30 01:49:30|7184.6|7181.8|7182.1|7179.3|7184.6|7181.8|7182.1|7179.3|2
1630288180000|2021-08-30 01:49:40|7183.1|7180.3|7182.1|7179.3|7183.1|7180.3|7182.1|7179.3|0
1630288190000|2021-08-30 01:49:50|7182.6|7179.8|7182.1|7179.3|7182.6|7179.8|7182.1|7179.3|1
1630288200000|2021-08-30 01:50:00|7183.2|7179.2|7182.1|7179.3|7183.2|7179.3|7182.1|7179.2|1
1630288210000|2021-08-30 01:50:10|7182.6|7179.8|7185.1|7182.3|7185.1|7182.3|7182.6|7179.8|10
1630288230000|2021-08-30 01:50:30|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7184.6|7181.8|0
1630288240000|2021-08-30 01:50:40|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7184.6|7181.8|1
1630288250000|2021-08-30 01:50:50|7185.6|7182.8|7185.1|7182.3|7186.1|7183.3|7185.1|7182.3|1
1630288260000|2021-08-30 01:51:00|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7
1630288270000|2021-08-30 01:51:10|7186.6|7183.8|7188.1|7185.3|7188.6|7185.8|7186.6|7183.8|6
1630288280000|2021-08-30 01:51:20|7188.6|7185.8|7189.6|7186.8|7189.6|7186.8|7188.6|7185.8|14
1630288290000|2021-08-30 01:51:30|7190.6|7187.8|7189.1|7186.3|7190.6|7187.8|7188.6|7185.8|12
1630288300000|2021-08-30 01:51:40|7188.6|7185.8|7188.1|7185.3|7189.1|7186.3|7187.6|7184.8|1
1630288310000|2021-08-30 01:51:50|7188.6|7185.8|7188.1|7185.3|7189.1|7186.3|7187.6|7184.8|11
1630288320000|2021-08-30 01:52:00|7187.6|7184.8|7187.6|7184.8|7188.1|7185.3|7187.1|7184.3|3
1630288330000|2021-08-30 01:52:10|7186.6|7183.8|7187.1|7184.3|7187.6|7184.8|7186.6|7183.8|5
1630288340000|2021-08-30 01:52:20|7187.6|7184.8|7187.1|7184.3|7188.1|7185.3|7187.1|7184.3|3
1630288350000|2021-08-30 01:52:30|7187.6|7184.8|7187.6|7184.8|7188.1|7185.3|7187.6|7184.8|0
1630288360000|2021-08-30 01:52:40|7188.6|7185.8|7192.6|7189.8|7192.6|7189.8|7188.6|7185.8|15
1630288370000|2021-08-30 01:52:50|7192.1|7189.3|7191.6|7188.8|7192.1|7189.3|7191.6|7188.8|5
1630288380000|2021-08-30 01:53:00|7192.1|7189.3|7192.1|7189.3|7193.1|7190.3|7191.1|7188.3|4
1630288390000|2021-08-30 01:53:10|7191.1|7188.3|7189.1|7186.3|7191.6|7188.8|7189.1|7186.3|3
1630288400000|2021-08-30 01:53:20|7189.6|7186.8|7189.1|7186.3|7189.6|7186.8|7188.6|7185.8|2
1630288410000|2021-08-30 01:53:30|7188.6|7185.8|7189.1|7186.3|7189.1|7186.3|7186.6|7183.8|12
1630288420000|2021-08-30 01:53:40|7188.6|7185.8|7188.1|7185.3|7189.1|7186.3|7187.6|7184.8|1
1630288430000|2021-08-30 01:53:50|7187.6|7184.8|7187.1|7184.3|7187.6|7184.8|7187.1|7184.3|4
1630288440000|2021-08-30 01:54:00|7188.1|7185.3|7191.1|7188.3|7191.1|7188.3|7188.1|7185.3|5
1630288450000|2021-08-30 01:54:10|7189.6|7186.8|7189.1|7186.3|7189.6|7186.8|7188.6|7185.8|4
1630288460000|2021-08-30 01:54:20|7188.1|7185.3|7188.1|7185.3|7188.6|7185.8|7187.6|7184.8|3
1630288470000|2021-08-30 01:54:30|7187.6|7184.8|7187.1|7184.3|7187.6|7184.8|7187.1|7184.3|3
1630288480000|2021-08-30 01:54:40|7186.6|7183.8|7185.6|7182.8|7186.6|7183.8|7185.6|7182.8|5
1630288490000|2021-08-30 01:54:50|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|3
1630288500000|2021-08-30 01:55:00|7185.6|7182.8|7187.6|7184.8|7188.1|7185.3|7185.6|7182.8|13
1630288510000|2021-08-30 01:55:10|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|2
1630288520000|2021-08-30 01:55:20|7186.6|7183.8|7185.1|7182.3|7187.1|7184.3|7185.1|7182.3|5
1630288530000|2021-08-30 01:55:30|7186.1|7183.3|7187.1|7184.3|7188.1|7185.3|7186.1|7183.3|21
1630288540000|2021-08-30 01:55:40|7186.6|7183.8|7188.1|7185.3|7188.6|7185.8|7186.6|7183.8|8
1630288550000|2021-08-30 01:55:50|7189.1|7186.3|7188.1|7185.3|7189.1|7186.3|7188.1|7185.3|12
1630288570000|2021-08-30 01:56:10|7187.6|7184.8|7186.6|7183.8|7187.6|7184.8|7186.1|7183.3|9
1630288580000|2021-08-30 01:56:20|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|0
1630288590000|2021-08-30 01:56:30|7185.1|7182.3|7186.1|7183.3|7186.1|7183.3|7184.6|7181.8|10
1630288600000|2021-08-30 01:56:40|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|7184.1|7181.3|15
1630288610000|2021-08-30 01:56:50|7184.6|7181.8|7184.1|7181.3|7184.6|7181.8|7183.1|7180.3|3
1630288620000|2021-08-30 01:57:00|7183.1|7180.3|7184.1|7181.3|7184.1|7181.3|7183.1|7180.3|0
1630288630000|2021-08-30 01:57:10|7183.1|7180.3|7182.1|7179.3|7183.1|7180.3|7181.1|7178.2|9
1630288650000|2021-08-30 01:57:30|7183.6|7180.8|7184.1|7181.3|7184.2|7181.3|7183.1|7180.2|6
1630288660000|2021-08-30 01:57:40|7185.1|7182.3|7186.1|7183.3|7187.2|7183.3|7185.1|7182.3|4
1630288670000|2021-08-30 01:57:50|7185.6|7182.8|7186.1|7183.3|7186.1|7183.3|7185.6|7182.8|8
1630288680000|2021-08-30 01:58:00|7186.6|7183.8|7185.1|7182.3|7186.6|7183.8|7184.1|7181.3|5
1630288690000|2021-08-30 01:58:10|7184.6|7181.8|7182.1|7179.3|7184.6|7181.8|7182.1|7179.3|8
1630288700000|2021-08-30 01:58:20|7183.1|7180.3|7181.1|7178.3|7183.1|7180.3|7180.6|7177.2|22
1630288710000|2021-08-30 01:58:30|||||||||4
1630288720000|2021-08-30 01:58:40|||||||||1
1630288730000|2021-08-30 01:58:50|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|0
1630288740000|2021-08-30 01:59:00|7180.1|7177.3|7181.1|7178.3|7181.1|7178.3|7180.1|7177.3|12
1630288750000|2021-08-30 01:59:10|7180.1|7177.3|7179.1|7176.3|7180.1|7177.3|7178.1|7175.2|17
1630288760000|2021-08-30 01:59:20|7179.6|7176.8|7181.1|7178.3|7181.1|7178.3|7179.6|7176.8|3
1630288770000|2021-08-30 01:59:30|7180.1|7177.3|7180.1|7177.3|7181.1|7178.3|7180.1|7177.3|1
1630288780000|2021-08-30 01:59:40|7180.6|7177.8|7181.1|7178.3|7181.6|7178.8|7180.6|7177.8|3
1630288790000|2021-08-30 01:59:50|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|0
1630288800000|2021-08-30 02:00:00|7181.1|7178.3|7182.1|7179.3|7183.2|7179.3|7181.1|7178.3|13
1630288810000|2021-08-30 02:00:10|7183.1|7180.3|7184.1|7181.3|7185.1|7182.3|7183.1|7180.3|4
1630288820000|2021-08-30 02:00:20|7185.1|7182.3|7184.1|7181.3|7185.1|7182.3|7183.1|7180.3|10
1630288830000|2021-08-30 02:00:30|7183.1|7180.3|7184.1|7181.3|7184.6|7181.8|7183.1|7180.3|16
1630288840000|2021-08-30 02:00:40|7185.1|7182.3|7183.1|7180.3|7185.2|7182.3|7183.1|7180.3|9
1630288850000|2021-08-30 02:00:50|7184.1|7181.3|7185.1|7182.3|7185.1|7182.3|7183.1|7180.3|4
1630288860000|2021-08-30 02:01:00|7186.6|7183.8|7187.1|7184.3|7187.1|7184.3|7186.1|7183.3|6
1630288870000|2021-08-30 02:01:10|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|0
1630288880000|2021-08-30 02:01:20|7185.6|7182.8|7185.1|7182.3|7185.6|7182.8|7184.6|7181.8|3
1630288890000|2021-08-30 02:01:30|7184.1|7181.3|7183.1|7180.3|7184.1|7181.3|7183.1|7180.3|3
1630288900000|2021-08-30 02:01:40|7182.1|7179.3|7184.2|7180.2|7184.2|7180.3|7182.1|7179.3|5
1630288910000|2021-08-30 02:01:50|7183.1|7180.3|7184.1|7181.3|7184.1|7181.3|7183.1|7180.3|0
1630288930000|2021-08-30 02:02:10|7183.1|7180.3|7182.1|7179.3|7183.1|7180.3|7182.1|7179.3|1
1630288940000|2021-08-30 02:02:20|7181.6|7178.8|7182.1|7179.3|7182.1|7179.3|7180.1|7177.2|5
1630288970000|2021-08-30 02:02:50|7183.1|7180.3|7185.1|7182.3|7185.1|7182.3|7183.1|7180.3|5
1630288980000|2021-08-30 02:03:00|7186.2|7182.2|7186.1|7183.3|7186.2|7183.3|7186.1|7182.2|11
1630288990000|2021-08-30 02:03:10|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|0
1630289000000|2021-08-30 02:03:20|7186.6|7183.8|7187.1|7184.3|7187.1|7184.3|7186.6|7183.8|1
1630289010000|2021-08-30 02:03:30|7188.1|7185.3|7188.1|7185.3|7188.6|7185.8|7188.1|7185.3|2
1630289020000|2021-08-30 02:03:40|7189.1|7186.3|7190.1|7187.3|7191.1|7188.3|7189.1|7186.3|16
1630289030000|2021-08-30 02:03:50|7190.6|7187.8|7191.1|7188.3|7192.2|7189.3|7190.6|7187.8|23
1630289040000|2021-08-30 02:04:00|7191.6|7188.8|7193.1|7190.3|7193.1|7190.3|7191.6|7188.8|1
1630289050000|2021-08-30 02:04:10|7192.6|7189.8|7194.1|7191.3|7194.1|7191.3|7192.6|7189.8|9
1630289060000|2021-08-30 02:04:20|7193.1|7190.3|7192.1|7189.3|7193.2|7190.3|7192.1|7189.2|5
1630289070000|2021-08-30 02:04:30|7191.1|7188.3|7191.1|7188.3|7192.6|7189.8|7191.1|7188.2|3
1630289080000|2021-08-30 02:04:40|7192.1|7189.3|7192.1|7189.3|7192.6|7189.8|7192.1|7189.3|1
1630289090000|2021-08-30 02:04:50|7192.6|7189.8|7194.1|7191.3|7194.1|7191.3|7192.6|7189.8|5
1630289100000|2021-08-30 02:05:00|7195.1|7192.3|7194.6|7191.8|7195.6|7192.8|7194.6|7191.8|2
1630289110000|2021-08-30 02:05:10|7194.1|7191.3|7194.1|7191.3|7194.2|7191.3|7193.1|7190.2|2
1630289120000|2021-08-30 02:05:20|7194.2|7190.2|7192.6|7189.8|7194.2|7190.3|7192.1|7189.3|1
1630289140000|2021-08-30 02:05:40|7192.1|7189.3|7192.6|7189.8|7192.6|7189.8|7191.6|7188.8|6
1630289150000|2021-08-30 02:05:50|7193.1|7190.3|7194.1|7191.3|7194.1|7191.3|7193.1|7190.3|1
1630289160000|2021-08-30 02:06:00|7193.6|7190.8|7193.1|7190.3|7193.6|7190.8|7193.1|7190.3|2
1630289170000|2021-08-30 02:06:10|7193.2|7189.2|7193.1|7190.3|7193.2|7190.3|7191.1|7188.3|2
1630289180000|2021-08-30 02:06:20|7192.1|7189.3|7192.1|7189.3|7193.2|7190.3|7192.1|7189.2|5
1630289190000|2021-08-30 02:06:30|7192.6|7189.8|7192.6|7189.8|7193.1|7190.3|7192.6|7189.8|1
1630289200000|2021-08-30 02:06:40|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|29
1630289210000|2021-08-30 02:06:50|7192.6|7189.8|7192.6|7189.8|7192.6|7189.8|7192.6|7189.8|1
1630289230000|2021-08-30 02:07:10|7193.1|7190.3|7193.6|7190.8|7193.6|7190.8|7193.1|7190.3|7
1630289240000|2021-08-30 02:07:20|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|1
1630289250000|2021-08-30 02:07:30|7192.6|7189.8|7193.1|7190.3|7193.1|7190.3|7192.6|7189.8|1
1630289260000|2021-08-30 02:07:40|7192.6|7189.8|7194.1|7191.3|7194.6|7191.8|7192.6|7189.8|10
1630289270000|2021-08-30 02:07:50|7194.6|7191.8|7194.1|7191.3|7194.6|7191.8|7194.1|7191.3|0
1630289290000|2021-08-30 02:08:10|7193.6|7190.8|7194.1|7191.3|7194.1|7191.3|7193.6|7190.8|3
1630289300000|2021-08-30 02:08:20|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|6
1630289310000|2021-08-30 02:08:30|||||||||6
1630289320000|2021-08-30 02:08:40|||||||||23
1630289330000|2021-08-30 02:08:50|||||||||2
1630289340000|2021-08-30 02:09:00|7192.6|7189.8|7188.6|7185.8|7192.6|7189.8|7187.1|7184.3|45
1630289350000|2021-08-30 02:09:10|7188.1|7185.3|7188.1|7185.3|7188.6|7185.8|7187.6|7184.8|3
1630289360000|2021-08-30 02:09:20|7187.6|7184.8|7188.6|7185.8|7188.6|7185.8|7187.6|7184.8|7
1630289370000|2021-08-30 02:09:30|7189.1|7186.3|7190.6|7187.8|7190.6|7187.8|7189.1|7186.3|10
1630289380000|2021-08-30 02:09:40|7190.1|7187.3|7191.1|7188.3|7191.1|7188.3|7189.6|7186.2|3
1630289390000|2021-08-30 02:09:50|7190.1|7187.3|7190.1|7187.3|7191.1|7188.3|7190.1|7187.3|3
1630289400000|2021-08-30 02:10:00|7189.6|7186.8|7188.6|7185.8|7189.6|7186.8|7188.6|7185.8|19
1630289410000|2021-08-30 02:10:10|||||||||5
1630289420000|2021-08-30 02:10:20|||||||||10
1630289430000|2021-08-30 02:10:30|7189.1|7186.3|7189.1|7186.3|7189.6|7186.8|7189.1|7186.3|17
1630289440000|2021-08-30 02:10:40|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|6
1630289450000|2021-08-30 02:10:50|7188.1|7185.3|7188.6|7185.8|7188.6|7185.8|7188.1|7185.3|5
1630289460000|2021-08-30 02:11:00|7190.1|7187.3|7189.1|7186.3|7190.1|7187.3|7189.1|7186.3|7
1630289470000|2021-08-30 02:11:10|7188.1|7185.3|7187.1|7184.3|7188.1|7185.3|7187.1|7184.3|5
1630289480000|2021-08-30 02:11:20|7186.1|7183.3|7185.1|7182.3|7186.1|7183.3|7185.1|7182.3|2
1630289490000|2021-08-30 02:11:30|7184.6|7181.8|7185.6|7182.8|7185.6|7182.8|7184.1|7181.3|8
1630289500000|2021-08-30 02:11:40|7186.1|7183.3|7185.1|7182.3|7186.1|7183.3|7185.1|7182.3|12
1630289510000|2021-08-30 02:11:50|7184.1|7181.3|7184.1|7181.3|7185.2|7181.3|7184.1|7181.2|3
1630289520000|2021-08-30 02:12:00|7183.1|7180.3|7184.1|7181.3|7184.1|7181.3|7182.6|7179.8|1
1630289530000|2021-08-30 02:12:10|7183.6|7180.8|7184.1|7181.3|7184.1|7181.3|7183.6|7180.8|0
1630289540000|2021-08-30 02:12:20|7185.6|7182.8|7185.1|7182.3|7185.6|7182.8|7185.1|7182.3|6
1630289550000|2021-08-30 02:12:30|7185.6|7182.8|7185.1|7182.3|7186.1|7183.3|7185.1|7182.3|2
1630289560000|2021-08-30 02:12:40|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7184.1|7181.3|1
1630289570000|2021-08-30 02:12:50|7184.6|7181.8|7186.1|7183.3|7186.1|7183.3|7184.6|7181.8|1
1630289580000|2021-08-30 02:13:00|7185.6|7182.8|7185.1|7182.3|7186.1|7183.3|7184.1|7181.3|2
1630289590000|2021-08-30 02:13:10|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|0
1630289600000|2021-08-30 02:13:20|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|1
1630289620000|2021-08-30 02:13:40|7186.6|7183.8|7188.1|7185.3|7188.1|7185.3|7186.6|7183.8|3
1630289630000|2021-08-30 02:13:50|7187.6|7184.8|7188.1|7185.3|7188.1|7185.3|7186.1|7183.3|5
1630289640000|2021-08-30 02:14:00|7187.6|7184.8|7188.1|7185.3|7188.1|7185.3|7187.1|7184.3|5
1630289650000|2021-08-30 02:14:10|7187.6|7184.8|7188.1|7185.3|7188.1|7185.3|7187.1|7184.3|10
1630289660000|2021-08-30 02:14:20|||||||||21
1630289670000|2021-08-30 02:14:30|7189.6|7186.8|7191.1|7188.3|7191.1|7188.3|7189.6|7186.8|15
1630289680000|2021-08-30 02:14:40|||||||||3
1630289690000|2021-08-30 02:14:50|||||||||3
1630289700000|2021-08-30 02:15:00|7192.6|7189.8|7191.1|7188.3|7193.1|7190.3|7191.1|7188.3|6
1630289710000|2021-08-30 02:15:10|7190.1|7187.3|7190.1|7187.3|7190.6|7187.8|7189.6|7186.8|2
1630289730000|2021-08-30 02:15:30|7191.1|7188.3|7190.1|7187.3|7191.1|7188.3|7190.1|7187.3|1
1630289750000|2021-08-30 02:15:50|7189.6|7186.8|7189.1|7186.3|7189.6|7186.8|7189.1|7186.3|3
1630289770000|2021-08-30 02:16:10|||||||||1
1630289780000|2021-08-30 02:16:20|7191.1|7188.3|7191.6|7188.8|7191.6|7188.8|7191.1|7188.3|3
1630289790000|2021-08-30 02:16:30|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|2
1630289800000|2021-08-30 02:16:40|7191.6|7188.8|7192.1|7189.3|7192.1|7189.3|7191.6|7188.8|1
1630289810000|2021-08-30 02:16:50|7191.6|7188.8|7192.1|7189.3|7192.1|7189.3|7191.1|7188.3|2
1630289820000|2021-08-30 02:17:00|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|7190.6|7187.8|2
1630289830000|2021-08-30 02:17:10|7190.6|7187.8|7191.1|7188.3|7191.1|7188.3|7190.6|7187.8|3
1630289840000|2021-08-30 02:17:20|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|0
1630289850000|2021-08-30 02:17:30|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|7189.6|7186.8|2
1630289860000|2021-08-30 02:17:40|7190.6|7187.8|7191.1|7188.3|7191.1|7188.3|7190.6|7187.8|1
1630289870000|2021-08-30 02:17:50|7192.1|7189.3|7192.1|7189.3|7192.1|7189.3|7192.1|7189.3|0
1630289880000|2021-08-30 02:18:00|7193.1|7190.3|7192.6|7189.8|7193.1|7190.3|7192.6|7189.8|0
1630289900000|2021-08-30 02:18:20|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|1
1630289910000|2021-08-30 02:18:30|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|7193.6|7190.8|0
1630289920000|2021-08-30 02:18:40|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|2
1630289930000|2021-08-30 02:18:50|7195.1|7192.3|7195.6|7192.8|7195.6|7192.8|7195.1|7192.3|1
1630289940000|2021-08-30 02:19:00|7195.1|7192.3|7196.1|7193.3|7196.1|7193.3|7195.1|7192.3|1
1630289950000|2021-08-30 02:19:10|7196.6|7193.8|7196.1|7193.3|7197.1|7194.3|7196.1|7193.3|3
1630289970000|2021-08-30 02:19:30|7195.6|7192.8|7196.1|7193.3|7196.1|7193.3|7195.6|7192.8|0
1630289980000|2021-08-30 02:19:40|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|1
1630289990000|2021-08-30 02:19:50|7197.1|7194.3|7197.1|7194.3|7197.1|7194.3|7197.1|7194.3|4
1630290000000|2021-08-30 02:20:00|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|2
1630290010000|2021-08-30 02:20:10|7197.6|7194.8|7197.6|7194.8|7198.1|7195.3|7197.6|7194.8|21
1630290020000|2021-08-30 02:20:20|7198.1|7195.3|7199.6|7196.8|7199.6|7196.8|7198.1|7195.3|105
1630290030000|2021-08-30 02:20:30|7200.1|7197.3|7199.6|7196.8|7200.1|7197.3|7199.6|7196.8|20
1630290050000|2021-08-30 02:20:50|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|2
1630290060000|2021-08-30 02:21:00|7199.6|7196.8|7200.1|7197.3|7200.6|7197.8|7199.6|7196.8|12
1630290080000|2021-08-30 02:21:20|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|1
1630290090000|2021-08-30 02:21:30|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|66
1630290100000|2021-08-30 02:21:40|7201.6|7198.8|7204.6|7201.8|7204.6|7201.8|7201.6|7198.8|54
1630290110000|2021-08-30 02:21:50|7204.1|7201.3|7205.6|7202.8|7205.6|7202.8|7204.1|7201.3|14
1630290120000|2021-08-30 02:22:00|7205.1|7202.3|7205.6|7202.8|7205.6|7202.8|7205.1|7202.3|3
1630290140000|2021-08-30 02:22:20|7204.6|7201.8|7204.1|7201.3|7204.6|7201.8|7204.1|7201.3|20
1630290150000|2021-08-30 02:22:30|7203.1|7200.3|7203.6|7200.8|7203.6|7200.8|7202.6|7199.8|4
1630290160000|2021-08-30 02:22:40|7203.1|7200.3|7204.1|7201.3|7204.6|7201.8|7203.1|7200.3|45
1630290180000|2021-08-30 02:23:00|7204.6|7201.8|7205.1|7202.3|7205.6|7202.8|7204.6|7201.8|1
1630290190000|2021-08-30 02:23:10|7206.1|7203.3|7207.1|7204.3|7207.6|7204.8|7206.1|7203.3|50
1630290200000|2021-08-30 02:23:20|7207.6|7204.8|7207.1|7204.3|7207.6|7204.8|7207.1|7204.3|0
1630290210000|2021-08-30 02:23:30|7206.6|7203.8|7207.1|7204.3|7207.1|7204.3|7206.6|7203.8|1
1630290220000|2021-08-30 02:23:40|7208.2|7204.2|7206.2|7202.2|7208.2|7205.3|7205.1|7202.2|19
1630290230000|2021-08-30 02:23:50|7206.1|7203.3|7205.1|7202.3|7206.1|7203.3|7205.1|7202.3|0
1630290240000|2021-08-30 02:24:00|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|1
1630290250000|2021-08-30 02:24:10|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|1
1630290260000|2021-08-30 02:24:20|7204.6|7201.8|7205.1|7202.3|7205.1|7202.3|7204.1|7201.3|3
1630290270000|2021-08-30 02:24:30|||||||||1
1630290280000|2021-08-30 02:24:40|7204.6|7201.8|7205.1|7202.3|7205.1|7202.3|7204.1|7201.3|13
1630290290000|2021-08-30 02:24:50|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|0
1630290300000|2021-08-30 02:25:00|7204.6|7201.8|7204.1|7201.3|7205.1|7202.3|7204.1|7201.3|40
1630290310000|2021-08-30 02:25:10|7204.6|7201.8|7204.1|7201.3|7204.6|7201.8|7204.1|7201.3|5
1630290320000|2021-08-30 02:25:20|7203.6|7200.8|7203.1|7200.3|7203.6|7200.8|7203.1|7200.3|3
1630290330000|2021-08-30 02:25:30|7205.6|7202.8|7206.1|7203.3|7206.1|7203.3|7205.1|7202.3|23
1630290340000|2021-08-30 02:25:40|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|25
1630290370000|2021-08-30 02:26:10|7208.1|7205.3|7207.1|7204.3|7208.1|7205.3|7207.1|7204.3|3
1630290380000|2021-08-30 02:26:20|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.1|7204.3|2
1630290400000|2021-08-30 02:26:40|7207.1|7204.3|7207.1|7204.3|7207.6|7204.8|7207.1|7204.3|0
1630290410000|2021-08-30 02:26:50|7207.6|7204.8|7206.6|7203.8|7207.6|7204.8|7206.6|7203.8|1
1630290420000|2021-08-30 02:27:00|7207.1|7204.3|7206.6|7203.8|7207.1|7204.3|7206.6|7203.8|21
1630290430000|2021-08-30 02:27:10|7206.1|7203.3|7206.6|7203.8|7207.1|7204.3|7206.1|7203.3|29
1630290440000|2021-08-30 02:27:20|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|1
1630290450000|2021-08-30 02:27:30|7206.6|7203.8|7207.1|7204.3|7207.1|7204.3|7206.1|7203.3|0
1630290470000|2021-08-30 02:27:50|||||||||3
1630290480000|2021-08-30 02:28:00|7206.6|7203.8|7207.1|7204.3|7207.1|7204.3|7206.6|7203.8|0
1630290490000|2021-08-30 02:28:10|7206.6|7203.8|7205.6|7202.8|7206.6|7203.8|7205.6|7202.8|2
1630290500000|2021-08-30 02:28:20|7206.1|7203.3|7207.1|7204.3|7207.1|7204.3|7206.1|7203.3|3
1630290510000|2021-08-30 02:28:30|7207.6|7204.8|7209.1|7206.3|7209.1|7206.3|7207.6|7204.8|5
1630290530000|2021-08-30 02:28:50|7209.6|7206.8|7209.1|7206.3|7209.6|7206.8|7208.6|7205.8|0
1630290540000|2021-08-30 02:29:00|||||||||1
1630290550000|2021-08-30 02:29:10|7208.6|7205.8|7211.1|7208.3|7212.1|7209.3|7208.6|7205.8|35
1630290560000|2021-08-30 02:29:20|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|14
1630290570000|2021-08-30 02:29:30|7211.6|7208.8|7211.6|7208.8|7212.1|7209.3|7210.6|7207.8|10
1630290580000|2021-08-30 02:29:40|7212.1|7209.3|7211.1|7208.3|7212.1|7209.3|7211.1|7208.3|2
1630290590000|2021-08-30 02:29:50|7210.6|7207.8|7211.1|7208.3|7211.1|7208.3|7210.6|7207.8|14
1630290600000|2021-08-30 02:30:00|7210.6|7207.8|7208.6|7205.8|7210.6|7207.8|7208.1|7204.2|81
1630290610000|2021-08-30 02:30:10|7208.1|7205.3|7207.1|7204.3|7208.1|7205.3|7207.1|7204.3|9
1630290620000|2021-08-30 02:30:20|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7205.6|7202.8|7
1630290630000|2021-08-30 02:30:30|7207.1|7204.3|7216.1|7213.3|7222.1|7219.3|7204.1|7201.3|298
1630290640000|2021-08-30 02:30:40|7217.1|7214.3|7217.1|7214.3|7217.1|7214.3|7216.1|7213.3|30
1630290650000|2021-08-30 02:30:50|7216.6|7213.8|7218.6|7215.8|7220.2|7217.3|7216.1|7213.3|36
1630290660000|2021-08-30 02:31:00|7219.1|7216.3|7217.1|7214.3|7219.1|7216.3|7217.1|7214.3|24
1630290670000|2021-08-30 02:31:10|7218.1|7215.3|7216.1|7213.3|7218.1|7215.3|7216.1|7213.3|320
1630290680000|2021-08-30 02:31:20|7215.6|7212.8|7216.1|7213.3|7216.2|7213.3|7215.1|7212.2|16
1630290690000|2021-08-30 02:31:30|7215.1|7212.3|7217.1|7214.3|7217.1|7214.3|7214.1|7211.2|35
1630290700000|2021-08-30 02:31:40|7217.6|7214.8|7217.1|7214.3|7217.6|7214.8|7217.1|7214.3|2
1630290710000|2021-08-30 02:31:50|7216.6|7213.8|7216.1|7213.3|7217.1|7214.3|7216.1|7213.3|18
1630290720000|2021-08-30 02:32:00|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.1|7212.3|8
1630290730000|2021-08-30 02:32:10|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|10
1630290740000|2021-08-30 02:32:20|7216.1|7213.3|7214.1|7211.3|7216.1|7213.3|7214.1|7211.2|4
1630290750000|2021-08-30 02:32:30|7214.2|7210.2|7214.1|7211.3|7215.1|7212.3|7214.1|7210.2|9
1630290760000|2021-08-30 02:32:40|7214.2|7210.2|7213.1|7210.3|7214.2|7211.3|7213.1|7210.2|22
1630290770000|2021-08-30 02:32:50|7212.6|7209.8|7213.6|7210.8|7214.1|7211.3|7212.6|7209.8|23
1630290780000|2021-08-30 02:33:00|7214.1|7211.3|7213.1|7210.3|7214.1|7211.3|7213.1|7210.3|11
1630290790000|2021-08-30 02:33:10|7212.6|7209.8|7214.1|7211.3|7214.1|7211.3|7212.6|7209.8|91
1630290800000|2021-08-30 02:33:20|7213.6|7210.8|7216.1|7213.3|7216.1|7213.3|7213.6|7210.8|12
1630290820000|2021-08-30 02:33:40|||||||||1
1630290830000|2021-08-30 02:33:50|7215.6|7212.8|7213.6|7210.8|7216.1|7213.3|7213.6|7210.8|32
1630290840000|2021-08-30 02:34:00|7213.1|7210.3|7213.1|7210.3|7214.1|7211.3|7213.1|7210.3|18
1630290850000|2021-08-30 02:34:10|7212.6|7209.8|7213.1|7210.3|7213.1|7210.3|7212.6|7209.8|66
1630290860000|2021-08-30 02:34:20|7212.6|7209.8|7213.1|7210.3|7213.1|7210.3|7212.6|7209.8|24
1630290870000|2021-08-30 02:34:30|7214.1|7211.3|7213.6|7210.8|7214.1|7211.3|7213.6|7210.8|3
1630290880000|2021-08-30 02:34:40|7212.6|7209.8|7213.1|7210.3|7213.1|7210.3|7212.6|7209.8|23
1630290890000|2021-08-30 02:34:50|7213.6|7210.8|7213.6|7210.8|7214.1|7211.3|7213.6|7210.8|26
1630290900000|2021-08-30 02:35:00|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|3
1630290910000|2021-08-30 02:35:10|7215.1|7212.3|7216.1|7213.3|7216.6|7213.8|7215.1|7212.3|18
1630290920000|2021-08-30 02:35:20|7215.6|7212.8|7214.6|7211.8|7216.1|7213.3|7214.6|7211.8|12
1630290930000|2021-08-30 02:35:30|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|0
1630290940000|2021-08-30 02:35:40|7214.6|7211.8|7213.1|7210.3|7215.6|7212.8|7213.1|7210.3|44
1630290950000|2021-08-30 02:35:50|7212.6|7209.8|7213.1|7210.3|7213.1|7210.3|7212.6|7209.8|2
1630290960000|2021-08-30 02:36:00|||||||||1
1630290970000|2021-08-30 02:36:10|||||||||1
1630290980000|2021-08-30 02:36:20|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|82
1630290990000|2021-08-30 02:36:30|||||||||23
1630291000000|2021-08-30 02:36:40|||||||||7
1630291010000|2021-08-30 02:36:50|7210.6|7207.8|7206.1|7203.3|7210.6|7207.8|7202.6|7199.8|375
1630291020000|2021-08-30 02:37:00|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|0
1630291030000|2021-08-30 02:37:10|7205.1|7202.3|7204.6|7201.8|7205.1|7202.3|7204.6|7201.8|3
1630291040000|2021-08-30 02:37:20|7205.6|7202.8|7205.1|7202.3|7205.6|7202.8|7205.1|7202.3|3
1630291050000|2021-08-30 02:37:30|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|6
1630291060000|2021-08-30 02:37:40|7204.6|7201.8|7206.1|7203.3|7206.1|7203.3|7204.6|7201.8|2
1630291070000|2021-08-30 02:37:50|7205.6|7202.8|7203.1|7200.3|7205.6|7202.8|7203.1|7200.3|9
1630291080000|2021-08-30 02:38:00|7202.6|7199.8|7203.6|7200.8|7203.6|7200.8|7202.6|7199.8|2
1630291090000|2021-08-30 02:38:10|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|4
1630291100000|2021-08-30 02:38:20|7203.6|7200.8|7203.1|7200.3|7203.6|7200.8|7203.1|7200.3|2
1630291110000|2021-08-30 02:38:30|7202.6|7199.8|7201.6|7198.8|7203.1|7200.3|7201.1|7198.3|9
1630291120000|2021-08-30 02:38:40|7202.1|7199.3|7201.6|7198.8|7202.1|7199.3|7201.6|7198.8|2
1630291130000|2021-08-30 02:38:50|7202.1|7199.3|7200.6|7197.8|7202.1|7199.3|7199.6|7196.8|5
1630291140000|2021-08-30 02:39:00|7201.1|7198.3|7203.1|7200.3|7203.1|7200.3|7201.1|7198.3|1
1630291150000|2021-08-30 02:39:10|7202.6|7199.8|7203.1|7200.3|7203.1|7200.3|7202.1|7199.3|20
1630291160000|2021-08-30 02:39:20|7202.6|7199.8|7202.1|7199.3|7203.1|7200.3|7202.1|7199.3|3
1630291170000|2021-08-30 02:39:30|7203.1|7200.3|7203.1|7200.3|7203.6|7200.8|7203.1|7200.3|3
1630291180000|2021-08-30 02:39:40|7203.6|7200.8|7204.1|7201.3|7204.1|7201.3|7203.1|7200.3|15
1630291190000|2021-08-30 02:39:50|7204.6|7201.8|7204.1|7201.3|7204.6|7201.8|7204.1|7201.3|3
1630291210000|2021-08-30 02:40:10|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|1
1630291220000|2021-08-30 02:40:20|7205.6|7202.8|7203.1|7200.3|7205.6|7202.8|7202.6|7199.8|5
1630291230000|2021-08-30 02:40:30|7202.6|7199.8|7203.1|7200.3|7203.1|7200.3|7202.6|7199.8|0
1630291240000|2021-08-30 02:40:40|7202.6|7199.8|7202.1|7199.3|7202.6|7199.8|7201.6|7198.8|1
1630291250000|2021-08-30 02:40:50|7202.6|7199.8|7203.1|7200.3|7203.1|7200.3|7202.6|7199.8|0
1630291260000|2021-08-30 02:41:00|7203.6|7200.8|7202.1|7199.3|7204.1|7201.3|7202.1|7199.3|14
1630291270000|2021-08-30 02:41:10|7202.6|7199.8|7203.1|7200.3|7203.1|7200.3|7202.6|7199.8|0
1630291280000|2021-08-30 02:41:20|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|0
1630291300000|2021-08-30 02:41:40|7204.6|7201.8|7204.6|7201.8|7205.1|7202.3|7204.6|7201.8|2
1630291310000|2021-08-30 02:41:50|7205.1|7202.3|7202.1|7199.3|7205.1|7202.3|7202.1|7199.3|2
1630291320000|2021-08-30 02:42:00|7202.6|7199.8|7203.1|7200.3|7203.1|7200.3|7202.1|7199.3|0
1630291330000|2021-08-30 02:42:10|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|0
1630291350000|2021-08-30 02:42:30|7202.5|7199.7|7203|7200.2|7203|7200.2|7202.5|7199.7|23
1630291360000|2021-08-30 02:42:40|7202.6|7199.8|7202.1|7199.3|7203|7200.2|7201.6|7198.8|26
1630291370000|2021-08-30 02:42:50|7202.5|7199.7|7202.6|7199.8|7202.6|7199.8|7202.5|7199.7|0
1630291380000|2021-08-30 02:43:00|7202.5|7199.7|7202.1|7199.3|7202.5|7199.7|7202.1|7199.3|1
1630291390000|2021-08-30 02:43:10|||||||||1
1630291410000|2021-08-30 02:43:30|7202|7199.2|7203|7200.2|7203|7200.2|7202|7199.2|0
1630291420000|2021-08-30 02:43:40|7203.1|7200.3|7203.6|7200.8|7204|7201.2|7203.1|7200.3|0
1630291430000|2021-08-30 02:43:50|7203.5|7200.7|7202.1|7199.3|7203.5|7200.7|7202|7199.2|10
1630291440000|2021-08-30 02:44:00|7202|7199.2|7202|7199.2|7202.5|7199.7|7202|7199.2|13
1630291450000|2021-08-30 02:44:10|||||||||4
1630291470000|2021-08-30 02:44:30|7201.5|7198.7|7201.5|7198.7|7202|7199.2|7201.5|7198.7|2
1630291480000|2021-08-30 02:44:40|7202|7199.2|7202|7199.2|7202|7199.2|7202|7199.2|1
1630291500000|2021-08-30 02:45:00|7203|7200.2|7203|7200.2|7203|7200.2|7203|7200.2|2
1630291510000|2021-08-30 02:45:10|7202.5|7199.7|7201.5|7198.7|7202.5|7199.7|7201.5|7198.7|1
1630291520000|2021-08-30 02:45:20|7202|7199.2|7202|7199.2|7202|7199.2|7202|7199.2|4
1630291530000|2021-08-30 02:45:30|7201.5|7198.7|7202|7199.2|7202|7199.2|7201.5|7198.7|2
1630291540000|2021-08-30 02:45:40|7202.5|7199.7|7203|7200.2|7203|7200.2|7202.5|7199.7|2
1630291560000|2021-08-30 02:46:00|||||||||1
1630291580000|2021-08-30 02:46:20|7203.5|7200.7|7203.5|7200.7|7204|7201.2|7203.5|7200.7|1
1630291600000|2021-08-30 02:46:40|7203|7200.2|7202|7199.2|7203.1|7200.2|7201.5|7198.7|15
1630291610000|2021-08-30 02:46:50|||||||||1
1630291620000|2021-08-30 02:47:00|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|1
1630291630000|2021-08-30 02:47:10|7202|7199.2|7202.5|7199.7|7202.5|7199.7|7202|7199.2|23
1630291640000|2021-08-30 02:47:20|7202|7199.2|7202.5|7199.7|7202.5|7199.7|7202|7199.2|0
1630291650000|2021-08-30 02:47:30|7202|7199.2|7202.5|7199.7|7202.5|7199.7|7202|7199.2|1
1630291660000|2021-08-30 02:47:40|7202|7199.2|7202|7199.2|7202|7199.2|7202|7199.2|7
1630291670000|2021-08-30 02:47:50|7203|7200.2|7203|7200.2|7203|7200.2|7203|7200.2|1
1630291680000|2021-08-30 02:48:00|7204|7201.2|7205|7202.2|7205|7202.2|7204|7201.2|7
1630291690000|2021-08-30 02:48:10|7204.5|7201.7|7204|7201.2|7205|7202.2|7203|7200.2|3
1630291700000|2021-08-30 02:48:20|7203.5|7200.7|7203.5|7200.7|7204|7201.2|7203|7200.2|2
1630291710000|2021-08-30 02:48:30|7203|7200.2|7203|7200.2|7203.5|7200.7|7203|7200.2|0
1630291720000|2021-08-30 02:48:40|7202.5|7199.7|7202|7199.2|7202.5|7199.7|7202|7199.2|6
1630291730000|2021-08-30 02:48:50|7202.5|7199.7|7203.5|7200.7|7203.5|7200.7|7201.5|7198.7|13
1630291740000|2021-08-30 02:49:00|7203|7200.2|7204|7201.2|7204.5|7201.7|7203|7200.2|17
1630291750000|2021-08-30 02:49:10|7204.5|7201.7|7205.5|7202.7|7205.5|7202.7|7204.5|7201.7|11
1630291760000|2021-08-30 02:49:20|7206|7203.2|7206|7203.2|7207|7204.2|7206|7203.2|2
1630291770000|2021-08-30 02:49:30|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205|7202.2|0
1630291780000|2021-08-30 02:49:40|7206.5|7203.7|7208|7205.2|7208|7205.2|7206.5|7203.7|8
1630291790000|2021-08-30 02:49:50|7207.5|7204.7|7208|7205.2|7208|7205.2|7207|7204.2|23
1630291810000|2021-08-30 02:50:10|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|2
1630291820000|2021-08-30 02:50:20|7206|7203.2|7206|7203.2|7206|7203.2|7206|7203.2|1
1630291830000|2021-08-30 02:50:30|||||||||1
1630291860000|2021-08-30 02:51:00|7207.5|7204.7|7207.5|7204.7|7208|7205.2|7207.5|7204.7|16
1630291870000|2021-08-30 02:51:10|7208|7205.2|7209|7206.2|7209|7206.2|7208|7205.2|2
1630291880000|2021-08-30 02:51:20|7208|7205.2|7207.5|7204.7|7208|7205.2|7207.5|7204.7|6
1630291900000|2021-08-30 02:51:40|||||||||1
1630291910000|2021-08-30 02:51:50|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|5
1630291920000|2021-08-30 02:52:00|7208|7205.2|7207|7204.2|7208|7205.2|7206|7203.2|8
1630291950000|2021-08-30 02:52:30|7206.5|7203.7|7207|7204.2|7207|7204.2|7206.5|7203.7|1
1630291960000|2021-08-30 02:52:40|7207.5|7204.7|7208.5|7205.7|7209|7206.2|7207.5|7204.7|4
1630291970000|2021-08-30 02:52:50|7209|7206.2|7208.5|7205.7|7209|7206.2|7208.5|7205.7|0
1630291980000|2021-08-30 02:53:00|7209|7206.2|7210|7207.2|7210|7207.2|7209|7206.2|1
1630291990000|2021-08-30 02:53:10|7209.5|7206.7|7209|7206.2|7209.5|7206.7|7209|7206.2|1
1630292000000|2021-08-30 02:53:20|||||||||1
1630292010000|2021-08-30 02:53:30|7208.5|7205.7|7207|7204.2|7208.5|7205.7|7206.5|7203.7|18
1630292030000|2021-08-30 02:53:50|7206|7203.2|7206|7203.2|7206|7203.2|7206|7203.2|5
1630292040000|2021-08-30 02:54:00|7205|7202.2|7205|7202.2|7205.1|7202.2|7204|7201.1|7
1630292050000|2021-08-30 02:54:10|7205.5|7202.7|7203.5|7200.7|7205.5|7202.7|7203.5|7200.7|3
1630292060000|2021-08-30 02:54:20|7203|7200.2|7203|7200.2|7203|7200.2|7203|7200.2|0
1630292090000|2021-08-30 02:54:50|7202.5|7199.7|7202|7199.2|7203|7200.2|7202|7199.2|3
1630292100000|2021-08-30 02:55:00|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|1
1630292120000|2021-08-30 02:55:20|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|6
1630292130000|2021-08-30 02:55:30|7204.5|7201.7|7206|7203.2|7206|7203.2|7204.5|7201.7|21
1630292150000|2021-08-30 02:55:50|7206.5|7203.7|7207|7204.2|7207|7204.2|7206.5|7203.7|1
1630292160000|2021-08-30 02:56:00|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|0
1630292170000|2021-08-30 02:56:10|7205.5|7202.7|7204.5|7201.7|7205.5|7202.7|7204.5|7201.7|2
1630292180000|2021-08-30 02:56:20|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|4
1630292190000|2021-08-30 02:56:30|7205|7202.2|7204.5|7201.7|7205|7202.2|7204.5|7201.7|175
1630292200000|2021-08-30 02:56:40|7204|7201.2|7203|7200.2|7204|7201.2|7203|7200.2|2
1630292210000|2021-08-30 02:56:50|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|5
1630292220000|2021-08-30 02:57:00|||||||||1
1630292230000|2021-08-30 02:57:10|7202.5|7199.7|7202|7199.2|7202.5|7199.7|7202|7199.2|2
1630292240000|2021-08-30 02:57:20|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|0
1630292250000|2021-08-30 02:57:30|7202|7199.2|7203|7200.2|7203|7200.2|7201.5|7198.7|2
1630292260000|2021-08-30 02:57:40|7202|7199.2|7203|7200.2|7203|7200.2|7202|7199.2|20
1630292270000|2021-08-30 02:57:50|||||||||3
1630292280000|2021-08-30 02:58:00|7202.5|7199.7|7202|7199.2|7202.5|7199.7|7202|7199.2|1
1630292290000|2021-08-30 02:58:10|7201.5|7198.7|7202|7199.2|7202|7199.2|7201.5|7198.7|0
1630292310000|2021-08-30 02:58:30|7202.5|7199.7|7202.5|7199.7|7203|7200.2|7202.5|7199.7|3
1630292320000|2021-08-30 02:58:40|7203|7200.2|7203.5|7200.7|7203.5|7200.7|7203|7200.2|1
1630292330000|2021-08-30 02:58:50|||||||||1
1630292340000|2021-08-30 02:59:00|||||||||3
1630292350000|2021-08-30 02:59:10|7205|7202.2|7205|7202.2|7205|7202.2|7204.5|7201.7|6
1630292360000|2021-08-30 02:59:20|7204|7201.2|7203|7200.2|7204|7201.2|7202|7199.2|23
1630292370000|2021-08-30 02:59:30|7202.5|7199.7|7202.5|7199.7|7203|7200.2|7202.5|7199.7|0
1630292380000|2021-08-30 02:59:40|7201.5|7198.7|7201|7198.2|7201.5|7198.7|7200.5|7197.7|8
1630292390000|2021-08-30 02:59:50|7201.5|7198.7|7202.5|7199.7|7203|7200.2|7201.5|7198.7|5
1630292400000|2021-08-30 03:00:00|7203|7200.2|7204|7201.2|7205|7202.2|7203|7200.2|12
1630292410000|2021-08-30 03:00:10|7203.5|7200.7|7204|7201.2|7204|7201.2|7203.5|7200.7|5
1630292420000|2021-08-30 03:00:20|7203.5|7200.7|7204|7201.2|7204|7201.2|7203.5|7200.7|0
1630292430000|2021-08-30 03:00:30|7203.5|7200.7|7201.5|7198.7|7203.5|7200.7|7201.5|7198.7|1
1630292440000|2021-08-30 03:00:40|7202.5|7199.7|7201.5|7198.7|7202.5|7199.7|7201.5|7198.7|2
1630292450000|2021-08-30 03:00:50|7201|7198.2|7200|7197.2|7201|7198.2|7200|7197.2|2
1630292460000|2021-08-30 03:01:00|7200.5|7197.7|7200|7197.2|7201.5|7198.7|7200|7197.2|3
1630292470000|2021-08-30 03:01:10|7201|7198.2|7201|7198.2|7201|7198.2|7201|7198.2|0
1630292490000|2021-08-30 03:01:30|7200|7197.2|7200|7197.2|7200|7197.2|7200|7197.2|0
1630292500000|2021-08-30 03:01:40|7199.5|7196.7|7199|7196.2|7200|7197.2|7199|7196.2|10
1630292510000|2021-08-30 03:01:50|7198.5|7195.7|7198|7195.2|7198.5|7195.7|7198|7195.2|0
1630292520000|2021-08-30 03:02:00|7198.5|7195.7|7197|7194.2|7198.5|7195.7|7197|7194.2|1
1630292530000|2021-08-30 03:02:10|7196.5|7193.7|7197|7194.2|7197|7194.2|7196.5|7193.7|14
1630292540000|2021-08-30 03:02:20|||||||||2
1630292550000|2021-08-30 03:02:30|||||||||6
1630292560000|2021-08-30 03:02:40|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|6
1630292570000|2021-08-30 03:02:50|||||||||1
1630292580000|2021-08-30 03:03:00|7197|7194.2|7197|7194.2|7197|7194.2|7197|7194.2|3
1630292590000|2021-08-30 03:03:10|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|0
1630292600000|2021-08-30 03:03:20|7197|7194.2|7197|7194.2|7197|7194.2|7196.5|7193.7|0
1630292620000|2021-08-30 03:03:40|7196.5|7193.7|7197|7194.2|7197|7194.2|7196.5|7193.7|0
1630292630000|2021-08-30 03:03:50|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|1
1630292640000|2021-08-30 03:04:00|7197|7194.2|7197|7194.2|7197|7194.2|7196.5|7193.7|3
1630292650000|2021-08-30 03:04:10|7198|7195.2|7198|7195.2|7198|7195.2|7198|7195.2|2
1630292660000|2021-08-30 03:04:20|7199|7196.2|7199.1|7195.1|7199.5|7196.7|7198|7195.1|13
1630292670000|2021-08-30 03:04:30|7198|7195.2|7198.5|7195.7|7199.1|7195.7|7198|7194.6|0
1630292680000|2021-08-30 03:04:40|7199.1|7195.1|7197|7194.2|7199.1|7195.2|7197|7194.1|1
1630292700000|2021-08-30 03:05:00|7198|7195.2|7198|7195.2|7198|7195.2|7198|7195.2|1
1630292710000|2021-08-30 03:05:10|7199|7196.2|7199|7196.2|7199|7196.2|7198.5|7195.7|3
1630292720000|2021-08-30 03:05:20|7200.1|7196.1|7199.5|7196.7|7200.1|7196.7|7198.5|7195.7|7
1630292730000|2021-08-30 03:05:30|7200|7197.2|7200|7197.2|7200|7197.2|7200|7197.2|0
1630292740000|2021-08-30 03:05:40|7201|7198.2|7201|7198.2|7201|7198.2|7200.5|7197.7|1
1630292750000|2021-08-30 03:05:50|7200.5|7197.7|7197.5|7194.7|7200.5|7197.7|7197.5|7194.1|12
1630292760000|2021-08-30 03:06:00|7198|7195.2|7200.5|7197.7|7200.5|7197.7|7198|7195.2|3
1630292770000|2021-08-30 03:06:10|7201|7198.2|7199.5|7196.7|7201|7198.2|7199.5|7196.7|3
1630292780000|2021-08-30 03:06:20|7199|7196.2|7199|7196.2|7199|7196.2|7199|7196.2|0
1630292790000|2021-08-30 03:06:30|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|7198.5|7195.7|1
1630292800000|2021-08-30 03:06:40|7199|7196.2|7200|7197.2|7200.5|7197.7|7199|7196.2|0
1630292820000|2021-08-30 03:07:00|7201|7198.2|7202|7199.2|7202|7199.2|7200.5|7197.7|5
1630292830000|2021-08-30 03:07:10|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|0
1630292840000|2021-08-30 03:07:20|7203|7200.2|7203|7200.2|7203|7200.2|7203|7200.2|5
1630292850000|2021-08-30 03:07:30|7202.5|7199.7|7203|7200.2|7203|7200.2|7202.5|7199.7|1
1630292860000|2021-08-30 03:07:40|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|7203|7200.2|1
1630292870000|2021-08-30 03:07:50|7204|7201.2|7205|7202.2|7205|7202.2|7204|7201.2|1
1630292880000|2021-08-30 03:08:00|7205.1|7201.1|7205|7202.2|7205.5|7202.7|7205|7201.1|15
1630292890000|2021-08-30 03:08:10|7204|7201.2|7204.1|7200.1|7204.1|7201.2|7204|7200.1|1
1630292900000|2021-08-30 03:08:20|7203.5|7200.7|7201|7198.2|7203.5|7200.7|7201|7198.2|1
1630292910000|2021-08-30 03:08:30|7200|7197.2|7200|7197.2|7200|7197.2|7200|7197.2|0
1630292920000|2021-08-30 03:08:40|||||||||1
1630292930000|2021-08-30 03:08:50|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|0
1630292940000|2021-08-30 03:09:00|7199|7196.2|7199|7196.2|7199|7196.2|7199|7196.2|0
1630292970000|2021-08-30 03:09:30|7199.5|7196.7|7199|7196.2|7199.5|7196.7|7199|7196.2|0
1630292980000|2021-08-30 03:09:40|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|7199.5|7196.7|0
1630292990000|2021-08-30 03:09:50|7199|7196.2|7198|7195.2|7199|7196.2|7198|7195.2|0
1630293000000|2021-08-30 03:10:00|7198.5|7195.7|7199.5|7196.7|7199.5|7196.7|7198.5|7195.7|1
1630293010000|2021-08-30 03:10:10|7198.5|7195.7|7199|7196.2|7199|7196.2|7198|7195.2|12
1630293030000|2021-08-30 03:10:30|7198|7195.2|7198|7195.2|7198|7195.2|7198|7195.2|0
1630293050000|2021-08-30 03:10:50|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|0
1630293060000|2021-08-30 03:11:00|7199|7196.2|7199|7196.2|7199|7196.2|7199|7196.2|2
1630293080000|2021-08-30 03:11:20|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7
1630293090000|2021-08-30 03:11:30|7200|7197.2|7200|7197.2|7200|7197.2|7199|7196.2|2
1630293100000|2021-08-30 03:11:40|7202|7199.2|7202|7199.2|7203.1|7200.2|7202|7199.1|1
1630293110000|2021-08-30 03:11:50|7202.1|7198.1|7201|7198.2|7202.1|7199.2|7201|7198.1|7
1630293120000|2021-08-30 03:12:00|7200|7197.2|7198|7195.2|7200|7197.2|7198|7195.1|11
1630293130000|2021-08-30 03:12:10|7199|7196.2|7198.5|7195.7|7200.1|7197.2|7198.5|7195.7|5
1630293140000|2021-08-30 03:12:20|7198|7195.2|7199|7196.2|7199|7196.2|7198|7195.2|3
1630293150000|2021-08-30 03:12:30|7198|7195.2|7198|7195.2|7198|7195.2|7198|7195.2|3
1630293170000|2021-08-30 03:12:50|7197.5|7194.7|7197|7194.2|7197.5|7194.7|7197|7194.2|3
1630293180000|2021-08-30 03:13:00|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|0
1630293190000|2021-08-30 03:13:10|7197|7194.2|7196.5|7193.7|7197|7194.2|7196.5|7193.7|2
1630293200000|2021-08-30 03:13:20|7197|7194.2|7197|7194.2|7197|7194.2|7197|7194.2|4
1630293210000|2021-08-30 03:13:30|7196.5|7193.7|7196.5|7193.7|7197|7194.2|7196.5|7193.7|1
1630293220000|2021-08-30 03:13:40|7197|7194.2|7197|7194.2|7197|7194.2|7196.5|7193.7|2
1630293240000|2021-08-30 03:14:00|||||||||10
1630293250000|2021-08-30 03:14:10|7195|7192.2|7193|7190.2|7195|7192.2|7193|7190.1|9
1630293260000|2021-08-30 03:14:20|7193.5|7190.7|7194|7191.2|7194|7191.2|7193.5|7190.7|0
1630293270000|2021-08-30 03:14:30|7193|7190.2|7194|7191.2|7194|7191.2|7193|7190.2|0
1630293280000|2021-08-30 03:14:40|7193|7190.2|7190|7187.2|7193|7190.2|7190|7187.2|12
1630293290000|2021-08-30 03:14:50|7190.5|7187.7|7191|7188.2|7191.5|7188.7|7189.5|7186.7|23
1630293300000|2021-08-30 03:15:00|7190|7187.2|7191|7188.2|7191|7188.2|7190|7187.2|8
1630293320000|2021-08-30 03:15:20|7192|7189.2|7192|7189.2|7192|7189.2|7191.5|7188.7|0
1630293330000|2021-08-30 03:15:30|7192.5|7189.7|7193|7190.2|7193|7190.2|7192.5|7189.7|2
1630293340000|2021-08-30 03:15:40|7194|7191.2|7194|7191.2|7194|7191.2|7194|7191.2|0
1630293350000|2021-08-30 03:15:50|7194.1|7190.1|7193|7190.2|7194.1|7190.2|7193|7190.1|2
1630293360000|2021-08-30 03:16:00|7192.5|7189.7|7192|7189.2|7192.5|7189.7|7192|7188.1|14
1630293370000|2021-08-30 03:16:10|7191|7188.2|7190|7187.2|7191|7188.2|7190|7187.2|2
1630293380000|2021-08-30 03:16:20|7190.5|7187.7|7189|7186.2|7191.5|7188.7|7189|7185.1|15
1630293390000|2021-08-30 03:16:30|7189.1|7185.1|7190|7187.2|7190|7187.2|7189|7185.1|3
1630293400000|2021-08-30 03:16:40|7190.5|7187.7|7192|7189.2|7192|7189.2|7190.5|7187.7|2
1630293410000|2021-08-30 03:16:50|7191|7188.2|7191|7188.2|7192|7189.2|7191|7188.2|4
1630293420000|2021-08-30 03:17:00|7192.5|7189.7|7192.5|7189.7|7193|7190.2|7192.5|7189.7|16
1630293430000|2021-08-30 03:17:10|7191|7188.2|7191|7188.2|7191|7188.2|7191|7188.2|4
1630293440000|2021-08-30 03:17:20|7190.5|7187.7|7189.5|7186.7|7190.5|7187.7|7189|7186.2|0
1630293450000|2021-08-30 03:17:30|7189|7186.2|7189|7186.2|7189.5|7186.7|7189|7186.2|0
1630293470000|2021-08-30 03:17:50|7188.5|7185.7|7188|7185.2|7188.5|7185.7|7188|7185.2|1
1630293480000|2021-08-30 03:18:00|7189.5|7186.7|7189.5|7186.7|7189.5|7186.7|7189.5|7186.7|2
1630293500000|2021-08-30 03:18:20|7189|7186.2|7189.5|7186.7|7189.5|7186.7|7189|7186.2|0
1630293510000|2021-08-30 03:18:30|7189|7186.2|7189.5|7186.7|7189.5|7186.7|7189|7186.2|0
1630293520000|2021-08-30 03:18:40|7190|7187.2|7190|7187.2|7190|7187.2|7190|7187.2|0
1630293530000|2021-08-30 03:18:50|7190.5|7187.7|7189.5|7186.7|7190.5|7187.7|7189.5|7186.7|13
1630293540000|2021-08-30 03:19:00|7190|7187.2|7188|7185.2|7190|7187.2|7188|7185.2|31
1630293550000|2021-08-30 03:19:10|7188.5|7185.7|7188|7185.2|7188.5|7185.7|7187|7184.2|25
1630293560000|2021-08-30 03:19:20|7188.5|7185.7|7188|7185.2|7188.5|7185.7|7188|7185.2|26
1630293570000|2021-08-30 03:19:30|7188.5|7185.7|7189|7186.2|7189|7186.2|7188|7185.2|31
1630293580000|2021-08-30 03:19:40|7188|7185.2|7188.5|7185.7|7189|7186.2|7187|7184.2|21
1630293590000|2021-08-30 03:19:50|7188|7185.2|7188.5|7185.7|7189|7186.2|7188|7185.2|9
1630293600000|2021-08-30 03:20:00|7188|7185.2|7189|7186.2|7189.5|7186.7|7188|7185.2|17
1630293610000|2021-08-30 03:20:10|7190|7187.2|7190|7187.2|7190|7187.2|7190|7187.2|1
1630293620000|2021-08-30 03:20:20|7190.5|7187.7|7189|7186.2|7190.5|7187.7|7188|7185.2|31
1630293630000|2021-08-30 03:20:30|7189.5|7186.7|7191.5|7188.7|7191.5|7188.7|7189.5|7186.7|10
1630293640000|2021-08-30 03:20:40|7191|7188.2|7192|7189.2|7192|7189.2|7191|7188.2|14
1630293650000|2021-08-30 03:20:50|7192.5|7189.7|7194|7191.2|7194|7191.2|7192.5|7189.7|21
1630293660000|2021-08-30 03:21:00|7194.5|7191.7|7195|7192.2|7195|7192.2|7193.5|7190.7|21
1630293670000|2021-08-30 03:21:10|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7195.5|7192.7|24
1630293680000|2021-08-30 03:21:20|7196|7193.2|7196|7193.2|7196|7193.2|7196|7193.2|0
1630293690000|2021-08-30 03:21:30|7196.5|7193.7|7196|7193.2|7197.1|7193.7|7196|7193.1|7
1630293700000|2021-08-30 03:21:40|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195|7192.2|3
1630293710000|2021-08-30 03:21:50|7196|7193.2|7196|7193.2|7196|7193.2|7195|7192.2|0
1630293720000|2021-08-30 03:22:00|7195.5|7192.7|7197.5|7194.7|7197.5|7194.7|7195.5|7192.7|2
1630293730000|2021-08-30 03:22:10|7197|7194.2|7197|7194.2|7197|7194.2|7197|7194.2|10
1630293740000|2021-08-30 03:22:20|7196.5|7193.7|7197.5|7194.7|7197.5|7194.7|7196.5|7193.7|0
1630293750000|2021-08-30 03:22:30|7196.5|7193.7|7199.5|7196.7|7199.5|7196.7|7196.5|7193.7|16
1630293760000|2021-08-30 03:22:40|7198.5|7195.7|7198|7195.2|7199|7196.2|7197.5|7194.7|7
1630293770000|2021-08-30 03:22:50|7197.5|7194.7|7197.5|7194.7|7198|7195.2|7197.5|7194.7|0
1630293780000|2021-08-30 03:23:00|7198|7195.2|7198|7195.2|7198|7195.2|7197.5|7194.7|6
1630293790000|2021-08-30 03:23:10|7198.5|7195.7|7199|7196.2|7199.5|7196.7|7198.5|7195.7|6
1630293800000|2021-08-30 03:23:20|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|10
1630293810000|2021-08-30 03:23:30|7198|7195.2|7198|7195.2|7198|7195.2|7198|7195.2|2
1630293820000|2021-08-30 03:23:40|7197.5|7194.7|7197.5|7194.7|7198|7195.2|7197|7194.2|15
1630293830000|2021-08-30 03:23:50|7197|7194.2|7197.5|7194.7|7197.5|7194.7|7197|7194.2|0
1630293840000|2021-08-30 03:24:00|7198|7195.2|7198.5|7195.7|7198.5|7195.7|7197.5|7194.7|3
1630293850000|2021-08-30 03:24:10|||||||||1
1630293860000|2021-08-30 03:24:20|7198|7195.2|7198|7195.2|7198|7195.2|7197.5|7194.7|8
1630293870000|2021-08-30 03:24:30|7197.5|7194.7|7198|7195.2|7198|7195.2|7197.5|7194.7|1
1630293880000|2021-08-30 03:24:40|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|1
1630293890000|2021-08-30 03:24:50|7199|7196.2|7199|7196.2|7199.5|7196.7|7199|7196.2|5
1630293900000|2021-08-30 03:25:00|7198.5|7195.7|7197|7194.2|7198.5|7195.7|7196.5|7193.7|16
1630293910000|2021-08-30 03:25:10|7196.5|7193.7|7196|7193.2|7197|7194.2|7195.5|7192.7|2
1630293920000|2021-08-30 03:25:20|7195.5|7192.7|7197|7194.2|7197|7194.2|7195.5|7192.7|5
1630293930000|2021-08-30 03:25:30|7197.5|7194.7|7198.5|7195.7|7198.5|7195.7|7197.5|7194.7|13
1630293940000|2021-08-30 03:25:40|7198|7195.2|7198.5|7195.7|7198.5|7195.7|7197|7194.2|13
1630293950000|2021-08-30 03:25:50|7197.5|7194.7|7197.5|7194.7|7198|7195.2|7197.5|7194.7|4
1630293960000|2021-08-30 03:26:00|7198|7195.2|7197.5|7194.7|7198|7195.2|7197|7194.2|0
1630293970000|2021-08-30 03:26:10|7198|7195.2|7197|7194.2|7198|7195.2|7197|7194.2|1
1630293980000|2021-08-30 03:26:20|7197.5|7194.7|7196.5|7193.7|7198|7195.2|7196.5|7193.7|110
1630293990000|2021-08-30 03:26:30|7195.5|7192.7|7195|7192.2|7196.5|7193.7|7195|7192.2|47
1630294000000|2021-08-30 03:26:40|7194.5|7191.7|7195|7192.2|7195.5|7192.7|7194.5|7191.7|191
1630294010000|2021-08-30 03:26:50|7195.5|7192.7|7196.5|7193.7|7196.5|7193.7|7195|7192.2|18
1630294020000|2021-08-30 03:27:00|7196|7193.2|7197.5|7194.7|7197.5|7194.7|7196|7193.2|10
1630294030000|2021-08-30 03:27:10|7197|7194.2|7197.5|7194.7|7197.5|7194.7|7197|7194.2|112
1630294040000|2021-08-30 03:27:20|7197|7194.2|7197.5|7194.7|7197.5|7194.7|7197|7194.2|5
1630294050000|2021-08-30 03:27:30|7198|7195.2|7199|7196.2|7199.5|7196.7|7198|7195.2|8
1630294060000|2021-08-30 03:27:40|7199.5|7196.7|7198.5|7195.7|7199.5|7196.7|7198|7195.1|121
1630294070000|2021-08-30 03:27:50|7198|7195.2|7197.5|7194.7|7198.5|7195.7|7197|7194.2|19
1630294080000|2021-08-30 03:28:00|7197|7194.2|7197|7194.2|7198|7195.2|7197|7194.2|14
1630294090000|2021-08-30 03:28:10|7196.5|7193.7|7195|7192.2|7197.5|7194.7|7194.5|7191.7|43
1630294100000|2021-08-30 03:28:20|7194.5|7191.7|7194.5|7191.7|7195|7192.2|7193|7190.2|14
1630294110000|2021-08-30 03:28:30|7194|7191.2|7195.5|7192.7|7195.5|7192.7|7193.5|7190.7|41
1630294120000|2021-08-30 03:28:40|7196|7193.2|7198|7195.2|7198|7195.2|7196|7193.2|11
1630294130000|2021-08-30 03:28:50|7197.5|7194.7|7197.5|7194.7|7197.5|7194.7|7196.5|7193.7|9
1630294140000|2021-08-30 03:29:00|7197|7194.2|7197.5|7194.7|7198.5|7195.7|7197|7194.2|6
1630294150000|2021-08-30 03:29:10|7198|7195.2|7198|7195.2|7198|7195.2|7198|7195.2|0
1630294160000|2021-08-30 03:29:20|7197.5|7194.7|7197|7194.2|7198|7195.2|7196.5|7193.7|30
1630294170000|2021-08-30 03:29:30|7196.5|7193.7|7197|7194.2|7197|7194.2|7196|7193.2|12
1630294180000|2021-08-30 03:29:40|7196|7193.2|7196|7193.2|7196|7193.2|7196|7193.2|0
1630294190000|2021-08-30 03:29:50|7195.5|7192.7|7195|7192.2|7195.5|7192.7|7195|7192.2|6
1630294200000|2021-08-30 03:30:00|7195.5|7192.7|7195|7192.2|7196|7193.2|7195|7192.2|1
1630294210000|2021-08-30 03:30:10|7195.5|7192.7|7196|7193.2|7196|7193.2|7195.5|7192.7|0
1630294230000|2021-08-30 03:30:30|7196.5|7193.7|7195|7192.2|7196.5|7193.7|7194.5|7191.7|2
1630294250000|2021-08-30 03:30:50|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|0
1630294270000|2021-08-30 03:31:10|7194|7191.2|7194|7191.2|7194|7191.2|7194|7191.2|0
1630294280000|2021-08-30 03:31:20|7193.5|7190.7|7193.5|7190.7|7194|7191.2|7193.5|7190.7|0
1630294290000|2021-08-30 03:31:30|7194|7191.2|7193|7190.2|7194|7191.2|7193|7190.2|0
1630294300000|2021-08-30 03:31:40|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|0
1630294310000|2021-08-30 03:31:50|7194|7191.2|7194|7191.2|7194|7191.2|7193.5|7190.7|1
1630294320000|2021-08-30 03:32:00|7193.5|7190.7|7194|7191.2|7194|7191.2|7193.5|7190.7|0
1630294340000|2021-08-30 03:32:20|7193.5|7190.7|7195|7192.2|7195|7192.2|7193.5|7190.7|10
1630294350000|2021-08-30 03:32:30|7194.5|7191.7|7195|7192.2|7195|7192.2|7194.5|7191.7|0
1630294360000|2021-08-30 03:32:40|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|0
1630294370000|2021-08-30 03:32:50|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7193|7190.2|8
1630294390000|2021-08-30 03:33:10|7193|7190.2|7193.5|7190.7|7193.5|7190.7|7192.5|7189.7|2
1630294400000|2021-08-30 03:33:20|7193|7190.2|7193.5|7190.7|7193.5|7190.7|7193|7190.2|0
1630294410000|2021-08-30 03:33:30|7193|7190.2|7193.5|7190.7|7193.5|7190.7|7193|7190.2|0
1630294430000|2021-08-30 03:33:50|7194.5|7191.7|7194|7191.2|7194.5|7191.7|7193.5|7190.7|10
1630294440000|2021-08-30 03:34:00|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|0
1630294450000|2021-08-30 03:34:10|7195.5|7192.7|7196.5|7193.7|7196.5|7193.7|7195.5|7192.7|29
1630294460000|2021-08-30 03:34:20|7195.5|7192.7|7196|7193.2|7196|7193.2|7195|7192.2|3
1630294470000|2021-08-30 03:34:30|||||||||10
1630294520000|2021-08-30 03:35:20|7196.5|7193.7|7195|7192.2|7196.5|7193.7|7195|7192.2|10
1630294540000|2021-08-30 03:35:40|7194.5|7191.7|7195|7192.2|7195|7192.2|7194.5|7191.7|0
1630294550000|2021-08-30 03:35:50|7194.5|7191.7|7195|7192.2|7195|7192.2|7194.5|7191.7|0
1630294560000|2021-08-30 03:36:00|7194.5|7191.7|7197|7194.2|7197.5|7194.7|7194.5|7191.7|9
1630294570000|2021-08-30 03:36:10|7197.5|7194.7|7197|7194.2|7197.5|7194.7|7196.5|7193.7|3
1630294580000|2021-08-30 03:36:20|7197.5|7194.7|7200.5|7197.7|7200.5|7197.7|7197.5|7194.7|2
1630294590000|2021-08-30 03:36:30|7200|7197.2|7200|7197.2|7200|7197.2|7200|7197.2|5
1630294610000|2021-08-30 03:36:50|||||||||13
1630294630000|2021-08-30 03:37:10|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|0
1630294640000|2021-08-30 03:37:20|||||||||2
1630294670000|2021-08-30 03:37:50|7201.5|7198.7|7204|7201.2|7204|7201.2|7201.5|7198.7|5
1630294680000|2021-08-30 03:38:00|7202.5|7199.7|7203.5|7200.7|7203.5|7200.7|7202.5|7199.7|18
1630294690000|2021-08-30 03:38:10|7203|7200.2|7203|7200.2|7203|7200.2|7202.5|7199.7|2
1630294700000|2021-08-30 03:38:20|7202.5|7199.7|7203|7200.2|7203|7200.2|7202.5|7199.7|2
1630294710000|2021-08-30 03:38:30|7203.5|7200.7|7203|7200.2|7203.5|7200.7|7203|7200.2|10
1630294730000|2021-08-30 03:38:50|7204.5|7201.7|7204|7201.2|7204.5|7201.7|7203.5|7200.7|26
1630294740000|2021-08-30 03:39:00|7204.5|7201.7|7205|7202.2|7205|7202.2|7204.5|7201.7|1
1630294750000|2021-08-30 03:39:10|7204|7201.2|7204|7201.2|7204|7201.2|7204|7201.2|0
1630294760000|2021-08-30 03:39:20|7204.5|7201.7|7202.5|7199.7|7204.5|7201.7|7202.5|7199.7|20
1630294770000|2021-08-30 03:39:30|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|50
1630294800000|2021-08-30 03:40:00|7201|7198.2|7201|7198.2|7201.5|7198.7|7201|7198.2|0
1630294810000|2021-08-30 03:40:10|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|0
1630294820000|2021-08-30 03:40:20|7201|7198.2|7201.5|7198.7|7201.5|7198.7|7201|7198.2|7
1630294870000|2021-08-30 03:41:10|||||||||17
1630294880000|2021-08-30 03:41:20|7201|7198.2|7201|7198.2|7201|7198.2|7200.5|7197.7|13
1630294900000|2021-08-30 03:41:40|7201.5|7198.7|7201|7198.2|7201.5|7198.7|7201|7198.2|51
1630294910000|2021-08-30 03:41:50|7201.5|7198.7|7201|7198.2|7201.5|7198.7|7201|7198.2|6
1630294920000|2021-08-30 03:42:00|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|0
1630294930000|2021-08-30 03:42:10|7200.5|7197.7|7201.5|7198.7|7201.5|7198.7|7200.5|7197.7|1
1630294940000|2021-08-30 03:42:20|7201|7198.2|7200.5|7197.7|7201|7198.2|7200.5|7197.7|3
1630294950000|2021-08-30 03:42:30|7200|7197.2|7200.5|7197.7|7200.5|7197.7|7200|7197.2|1
1630294980000|2021-08-30 03:43:00|7200|7197.2|7200|7197.2|7200|7197.2|7200|7197.2|0
1630294990000|2021-08-30 03:43:10|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|0
1630295000000|2021-08-30 03:43:20|7200|7197.2|7200.5|7197.7|7200.5|7197.7|7199.5|7196.7|3
1630295010000|2021-08-30 03:43:30|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|4
1630295040000|2021-08-30 03:44:00|||||||||1
1630295050000|2021-08-30 03:44:10|||||||||4
1630295060000|2021-08-30 03:44:20|7201|7198.2|7201|7198.2|7201|7198.2|7200.5|7197.7|11
1630295070000|2021-08-30 03:44:30|||||||||23
1630295080000|2021-08-30 03:44:40|7201.5|7198.7|7200.5|7197.7|7201.5|7198.7|7199.5|7196.7|74
1630295090000|2021-08-30 03:44:50|7201|7198.2|7200.5|7197.7|7201|7198.2|7200.5|7197.7|1
1630295120000|2021-08-30 03:45:20|7200.4|7197.6|7200|7197.2|7200.4|7197.6|7200|7197.2|1
1630295140000|2021-08-30 03:45:40|7199.5|7196.7|7199|7196.2|7199.5|7196.7|7199|7196.2|1
1630295150000|2021-08-30 03:45:50|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|0
1630295160000|2021-08-30 03:46:00|7198.4|7195.6|7198|7195.2|7198.4|7195.6|7198|7195.2|1
1630295180000|2021-08-30 03:46:20|7198.5|7195.7|7198|7195.2|7198.5|7195.7|7198|7195.2|0
1630295190000|2021-08-30 03:46:30|7197.5|7194.7|7197.5|7194.7|7197.5|7194.7|7197.5|7194.7|0
1630295200000|2021-08-30 03:46:40|7196.5|7193.7|7197|7194.2|7197|7194.2|7196|7193.2|7
1630295210000|2021-08-30 03:46:50|7196.5|7193.7|7197|7194.2|7197|7194.2|7196.5|7193.7|0
1630295220000|2021-08-30 03:47:00|7197.4|7194.6|7197.4|7194.6|7197.4|7194.6|7197.4|7194.6|0
1630295230000|2021-08-30 03:47:10|7197|7194.2|7197|7194.2|7197|7194.2|7197|7194.2|0
1630295240000|2021-08-30 03:47:20|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|0
1630295250000|2021-08-30 03:47:30|7196.4|7193.6|7196.9|7194.1|7196.9|7194.1|7196.4|7193.6|1
1630295260000|2021-08-30 03:47:40|7197|7194.2|7197|7194.2|7197|7194.2|7197|7194.2|0
1630295280000|2021-08-30 03:48:00|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|0
1630295290000|2021-08-30 03:48:10|7196.4|7193.6|7196.9|7194.1|7196.9|7194.1|7196.4|7193.6|0
1630295310000|2021-08-30 03:48:30|7197.4|7194.6|7196.5|7193.7|7197.4|7194.6|7196.5|7193.7|30
1630295320000|2021-08-30 03:48:40|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|7196.4|7193.6|0
1630295350000|2021-08-30 03:49:10|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|7195.9|7193.1|1
1630295360000|2021-08-30 03:49:20|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|0
1630295370000|2021-08-30 03:49:30|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|0
1630295380000|2021-08-30 03:49:40|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|0
1630295390000|2021-08-30 03:49:50|7195.9|7193.1|7195.9|7193.1|7196.9|7194.1|7195.9|7193.1|0
1630295400000|2021-08-30 03:50:00|||||||||3
1630295430000|2021-08-30 03:50:30|7196.4|7193.6|7196.9|7194.1|7197.4|7194.6|7196.4|7193.6|8
1630295440000|2021-08-30 03:50:40|||||||||1
1630295480000|2021-08-30 03:51:20|7196.4|7193.6|7196.9|7194.1|7197.4|7194.6|7196.4|7193.6|3
1630295490000|2021-08-30 03:51:30|7197.4|7194.6|7197.4|7194.6|7197.4|7194.6|7197.4|7194.6|0
1630295500000|2021-08-30 03:51:40|||||||||1
1630295510000|2021-08-30 03:51:50|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|7199.4|7196.6|69
1630295530000|2021-08-30 03:52:10|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|0
1630295570000|2021-08-30 03:52:50|7200.4|7197.6|7200.4|7197.6|7200.4|7197.6|7200.4|7197.6|4
1630295580000|2021-08-30 03:53:00|7199.9|7197.1|7199.4|7196.6|7199.9|7197.1|7199.4|7196.6|23
1630295590000|2021-08-30 03:53:10|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|1
1630295600000|2021-08-30 03:53:20|7198.4|7195.6|7199.9|7197.1|7199.9|7197.1|7197.4|7194.6|11
1630295620000|2021-08-30 03:53:40|7199.4|7196.6|7199.9|7197.1|7199.9|7197.1|7199.4|7196.6|0
1630295650000|2021-08-30 03:54:10|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|0
1630295660000|2021-08-30 03:54:20|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|0
1630295690000|2021-08-30 03:54:50|7200.4|7197.6|7200.4|7197.6|7200.4|7197.6|7200.4|7197.6|0
1630295700000|2021-08-30 03:55:00|7199.9|7197.1|7200.4|7197.6|7200.4|7197.6|7199.4|7196.6|1
1630295710000|2021-08-30 03:55:10|7199.9|7197.1|7199.9|7197.1|7200.4|7197.6|7199.9|7197.1|0
1630295720000|2021-08-30 03:55:20|7199.4|7196.6|7200.4|7197.6|7200.4|7197.6|7199.4|7196.6|2
1630295730000|2021-08-30 03:55:30|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|0
1630295750000|2021-08-30 03:55:50|7200.4|7197.6|7200.4|7197.6|7200.4|7197.6|7200.4|7197.6|0
1630295760000|2021-08-30 03:56:00|7199.4|7196.6|7200.4|7197.6|7200.4|7197.6|7199.4|7196.6|4
1630295770000|2021-08-30 03:56:10|7199.9|7197.1|7200.4|7197.6|7200.4|7197.6|7198.4|7195.6|22
1630295780000|2021-08-30 03:56:20|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|0
1630295810000|2021-08-30 03:56:50|7198.9|7196.1|7200.4|7197.6|7200.4|7197.6|7198.9|7196.1|4
1630295820000|2021-08-30 03:57:00|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|0
1630295830000|2021-08-30 03:57:10|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|0
1630295840000|2021-08-30 03:57:20|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|1
1630295850000|2021-08-30 03:57:30|7199.9|7197.1|7199.9|7197.1|7200.4|7197.6|7199.9|7197.1|5
1630295870000|2021-08-30 03:57:50|7200.4|7197.6|7200.4|7197.6|7200.4|7197.6|7200.4|7197.6|0
1630295880000|2021-08-30 03:58:00|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|18
1630295890000|2021-08-30 03:58:10|7200.4|7197.6|7199.9|7197.1|7200.4|7197.6|7199.9|7197.1|1
1630295900000|2021-08-30 03:58:20|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|0
1630295910000|2021-08-30 03:58:30|7198.9|7196.1|7199.9|7197.1|7200.4|7197.6|7198.9|7196.1|5
1630295930000|2021-08-30 03:58:50|7199.4|7196.6|7198.9|7196.1|7199.4|7196.6|7198.9|7196.1|1
1630295940000|2021-08-30 03:59:00|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|7199.9|7197.1|3
1630295950000|2021-08-30 03:59:10|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|0
1630295960000|2021-08-30 03:59:20|7197.9|7195.1|7197.9|7195.1|7197.9|7195.1|7197.9|7195.1|2
1630295980000|2021-08-30 03:59:40|7197.4|7194.6|7197.4|7194.6|7197.9|7195.1|7197.4|7194.6|0
1630295990000|2021-08-30 03:59:50|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|7196.9|7194.1|1
1630296000000|2021-08-30 04:00:00|7196.4|7193.6|7194.9|7192.1|7196.4|7193.6|7194.9|7192.1|12
1630296010000|2021-08-30 04:00:10|7194.4|7191.6|7193.9|7191.1|7194.9|7192.1|7193.9|7191.1|3
1630296020000|2021-08-30 04:00:20|7194.4|7191.6|7194.9|7192.1|7194.9|7192.1|7193.4|7190.6|3
1630296030000|2021-08-30 04:00:30|7194.4|7191.6|7194.9|7192.1|7194.9|7192.1|7194.4|7191.6|3
1630296060000|2021-08-30 04:01:00|7195.4|7192.6|7195.9|7193.1|7198.4|7195.6|7195.4|7192.6|136
1630296070000|2021-08-30 04:01:10|7196.4|7193.6|7196.9|7194.1|7196.9|7194.1|7195.9|7193.1|1
1630296080000|2021-08-30 04:01:20|7196.4|7193.6|7195.9|7193.1|7196.4|7193.6|7195.9|7193.1|1
1630296090000|2021-08-30 04:01:30|7195.4|7192.6|7195.4|7192.6|7195.4|7192.6|7195.4|7192.6|1
1630296100000|2021-08-30 04:01:40|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|0
1630296110000|2021-08-30 04:01:50|7195.4|7192.6|7194.9|7192.1|7195.4|7192.6|7194.9|7192.1|3
1630296130000|2021-08-30 04:02:10|7195.4|7192.6|7194.9|7192.1|7195.4|7192.6|7194.9|7192.1|2
1630296140000|2021-08-30 04:02:20|||||||||1
1630296170000|2021-08-30 04:02:50|7194.4|7191.6|7193.4|7190.6|7194.4|7191.6|7193.4|7190.6|11
1630296180000|2021-08-30 04:03:00|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|7192.4|7189.6|7
1630296190000|2021-08-30 04:03:10|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|1
1630296200000|2021-08-30 04:03:20|||||||||22
1630296220000|2021-08-30 04:03:40|||||||||4
1630296240000|2021-08-30 04:04:00|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|2
1630296270000|2021-08-30 04:04:30|||||||||5
1630296300000|2021-08-30 04:05:00|||||||||1
1630296310000|2021-08-30 04:05:10|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|6
1630296320000|2021-08-30 04:05:20|7193.4|7190.6|7192.9|7190.1|7193.4|7190.6|7192.4|7189.6|2
1630296330000|2021-08-30 04:05:30|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|0
1630296360000|2021-08-30 04:06:00|||||||||8
1630296400000|2021-08-30 04:06:40|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|7
1630296410000|2021-08-30 04:06:50|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|7191.9|7189.1|0
1630296420000|2021-08-30 04:07:00|7191.4|7188.6|7191.9|7189.1|7191.9|7189.1|7190.4|7187.6|30
1630296430000|2021-08-30 04:07:10|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|0
1630296440000|2021-08-30 04:07:20|7193.4|7190.6|7193.4|7190.6|7193.9|7191.1|7193.4|7190.6|35
1630296470000|2021-08-30 04:07:50|||||||||2
1630296480000|2021-08-30 04:08:00|7192.4|7189.6|7192.9|7190.1|7192.9|7190.1|7191.9|7189.1|3
1630296490000|2021-08-30 04:08:10|7192.4|7189.6|7192.4|7189.6|7192.9|7190.1|7192.4|7189.6|0
1630296500000|2021-08-30 04:08:20|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|0
1630296510000|2021-08-30 04:08:30|7191.4|7188.6|7191.9|7189.1|7191.9|7189.1|7191.4|7188.6|0
1630296520000|2021-08-30 04:08:40|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|0
1630296540000|2021-08-30 04:09:00|7190.9|7188.1|7192.4|7189.6|7192.4|7189.6|7190.9|7188.1|1
1630296560000|2021-08-30 04:09:20|7192.9|7190.1|7192.4|7189.6|7192.9|7190.1|7192.4|7189.6|0
1630296570000|2021-08-30 04:09:30|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|3
1630296580000|2021-08-30 04:09:40|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|0
1630296590000|2021-08-30 04:09:50|7190.9|7188.1|7191.4|7188.6|7191.4|7188.6|7190.9|7188.1|0
1630296600000|2021-08-30 04:10:00|||||||||1
1630296620000|2021-08-30 04:10:20|||||||||4
1630296630000|2021-08-30 04:10:30|7191.9|7189.1|7190.4|7187.6|7191.9|7189.1|7190.4|7187.6|2
1630296640000|2021-08-30 04:10:40|||||||||1
1630296650000|2021-08-30 04:10:50|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|11
1630296660000|2021-08-30 04:11:00|7190.4|7187.6|7189.9|7187.1|7190.4|7187.6|7189.4|7186.6|9
1630296670000|2021-08-30 04:11:10|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|0
1630296680000|2021-08-30 04:11:20|||||||||7
1630296690000|2021-08-30 04:11:30|||||||||1
1630296700000|2021-08-30 04:11:40|||||||||2
1630296710000|2021-08-30 04:11:50|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|2
1630296730000|2021-08-30 04:12:10|7188.4|7185.6|7188.4|7185.6|7189.4|7186.6|7188.4|7185.6|34
1630296740000|2021-08-30 04:12:20|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|0
1630296760000|2021-08-30 04:12:40|7189.4|7186.6|7188.9|7186.1|7189.4|7186.6|7188.9|7186.1|0
1630296770000|2021-08-30 04:12:50|7189.4|7186.6|7188.9|7186.1|7189.4|7186.6|7188.9|7186.1|2
1630296780000|2021-08-30 04:13:00|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|22
1630296810000|2021-08-30 04:13:30|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|0
1630296820000|2021-08-30 04:13:40|7189.4|7186.6|7189.9|7187.1|7189.9|7187.1|7189.4|7186.6|0
1630296830000|2021-08-30 04:13:50|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|1
1630296840000|2021-08-30 04:14:00|7189.9|7187.1|7188.4|7185.6|7189.9|7187.1|7188.4|7185.6|1
1630296850000|2021-08-30 04:14:10|7187.4|7184.6|7187.9|7185.1|7187.9|7185.1|7187.4|7184.6|12
1630296860000|2021-08-30 04:14:20|7187.4|7184.6|7186.9|7184.1|7187.4|7184.6|7185.9|7183.1|4
1630296870000|2021-08-30 04:14:30|7186.4|7183.6|7186.4|7183.6|7186.9|7184.1|7186.4|7183.6|4
1630296880000|2021-08-30 04:14:40|7186.9|7184.1|7186.9|7184.1|7187.4|7184.6|7186.4|7183.6|3
1630296900000|2021-08-30 04:15:00|7187.4|7184.6|7186.4|7183.6|7187.4|7184.6|7186.4|7183.6|6
1630296910000|2021-08-30 04:15:10|7186.9|7184.1|7185.9|7183.1|7186.9|7184.1|7185.4|7182.6|2
1630296920000|2021-08-30 04:15:20|7186.4|7183.6|7185.9|7183.1|7186.4|7183.6|7185.9|7183.1|0
1630296930000|2021-08-30 04:15:30|7186.4|7183.6|7185.4|7182.6|7186.4|7183.6|7185.4|7182.6|6
1630296950000|2021-08-30 04:15:50|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|1
1630296960000|2021-08-30 04:16:00|7184.4|7181.6|7184.4|7181.6|7185.4|7182.6|7184.4|7181.6|9
1630296970000|2021-08-30 04:16:10|7184.9|7182.1|7184.9|7182.1|7185.4|7182.6|7184.9|7182.1|10
1630296980000|2021-08-30 04:16:20|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|0
1630296990000|2021-08-30 04:16:30|7183.4|7180.6|7182.9|7180.1|7183.4|7180.6|7182.9|7180.1|26
1630297000000|2021-08-30 04:16:40|7183.4|7180.6|7183.9|7181.1|7183.9|7181.1|7182.4|7179.6|6
1630297010000|2021-08-30 04:16:50|7183.4|7180.6|7183.4|7180.6|7183.9|7181.1|7183.4|7180.6|1
1630297020000|2021-08-30 04:17:00|7183.9|7181.1|7180.9|7178.1|7183.9|7181.1|7180.4|7177.6|53
1630297030000|2021-08-30 04:17:10|7180.4|7177.6|7180.9|7178.1|7180.9|7178.1|7180.4|7177.6|0
1630297050000|2021-08-30 04:17:30|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|0
1630297060000|2021-08-30 04:17:40|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|2
1630297070000|2021-08-30 04:17:50|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|3
1630297080000|2021-08-30 04:18:00|7180.4|7177.6|7180.4|7177.6|7180.9|7178.1|7180.4|7177.6|2
1630297090000|2021-08-30 04:18:10|7180.9|7178.1|7179.4|7176.6|7180.9|7178.1|7179.4|7176.6|19
1630297100000|2021-08-30 04:18:20|||||||||1
1630297110000|2021-08-30 04:18:30|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|2
1630297120000|2021-08-30 04:18:40|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|0
1630297130000|2021-08-30 04:18:50|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|1
1630297140000|2021-08-30 04:19:00|||||||||11
1630297150000|2021-08-30 04:19:10|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|3
1630297180000|2021-08-30 04:19:40|||||||||1
1630297190000|2021-08-30 04:19:50|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.4|7176.6|11
1630297200000|2021-08-30 04:20:00|7179.4|7176.6|7178.4|7175.6|7179.4|7176.6|7178.4|7175.6|3
1630297220000|2021-08-30 04:20:20|7177.4|7174.6|7177.4|7174.6|7177.9|7175.1|7177.4|7174.6|15
1630297230000|2021-08-30 04:20:30|7176.4|7173.6|7175.4|7172.6|7176.4|7173.6|7175.4|7172.6|18
1630297240000|2021-08-30 04:20:40|7176.9|7174.1|7176.4|7173.6|7176.9|7174.1|7176.4|7173.6|18
1630297260000|2021-08-30 04:21:00|||||||||5
1630297270000|2021-08-30 04:21:10|||||||||4
1630297290000|2021-08-30 04:21:30|||||||||14
1630297300000|2021-08-30 04:21:40|||||||||5
1630297310000|2021-08-30 04:21:50|||||||||2
1630297320000|2021-08-30 04:22:00|||||||||1
1630297350000|2021-08-30 04:22:30|||||||||5
1630297360000|2021-08-30 04:22:40|||||||||5
1630297370000|2021-08-30 04:22:50|||||||||6
1630297390000|2021-08-30 04:23:10|7175.9|7173.1|7174.4|7171.6|7175.9|7173.1|7173.4|7170.6|27
1630297400000|2021-08-30 04:23:20|7174.9|7172.1|7173.9|7171.1|7174.9|7172.1|7173.4|7170.6|4
1630297410000|2021-08-30 04:23:30|7172.4|7169.6|7173.9|7171.1|7173.9|7171.1|7172.4|7169.6|4
1630297420000|2021-08-30 04:23:40|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|2
1630297430000|2021-08-30 04:23:50|7173.9|7171.1|7173.9|7171.1|7174.4|7171.6|7173.9|7171.1|1
1630297440000|2021-08-30 04:24:00|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|7174.9|7172.1|1
1630297470000|2021-08-30 04:24:30|7174.4|7171.6|7174.9|7172.1|7174.9|7172.1|7174.4|7171.6|1
1630297490000|2021-08-30 04:24:50|7175.4|7172.6|7174.9|7172.1|7175.4|7172.6|7174.9|7172.1|0
1630297520000|2021-08-30 04:25:20|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|9
1630297530000|2021-08-30 04:25:30|7175.9|7173.1|7176.4|7173.6|7176.4|7173.6|7175.9|7173.1|0
1630297540000|2021-08-30 04:25:40|||||||||7
1630297560000|2021-08-30 04:26:00|||||||||1
1630297600000|2021-08-30 04:26:40|||||||||3
1630297610000|2021-08-30 04:26:50|||||||||1
1630297630000|2021-08-30 04:27:10|||||||||1
1630297650000|2021-08-30 04:27:30|||||||||3
1630297670000|2021-08-30 04:27:50|||||||||1
1630297680000|2021-08-30 04:28:00|||||||||4
1630297690000|2021-08-30 04:28:10|||||||||1
1630297700000|2021-08-30 04:28:20|||||||||14
1630297710000|2021-08-30 04:28:30|7175.9|7173.1|7176.4|7173.6|7176.4|7173.6|7175.9|7173.1|17
1630297720000|2021-08-30 04:28:40|||||||||3
1630297730000|2021-08-30 04:28:50|||||||||1
1630297750000|2021-08-30 04:29:10|||||||||1
1630297770000|2021-08-30 04:29:30|||||||||1
1630297800000|2021-08-30 04:30:00|7175.9|7173.1|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|12
1630297810000|2021-08-30 04:30:10|7175.4|7172.6|7174.9|7172.1|7175.4|7172.6|7174.9|7172.1|3
1630297860000|2021-08-30 04:31:00|7174.4|7171.6|7174.9|7172.1|7174.9|7172.1|7174.4|7171.6|6
1630297870000|2021-08-30 04:31:10|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|10
1630297910000|2021-08-30 04:31:50|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|2
1630297920000|2021-08-30 04:32:00|||||||||2
1630297940000|2021-08-30 04:32:20|||||||||5
1630297950000|2021-08-30 04:32:30|7175.4|7172.6|7174.9|7172.1|7175.4|7172.6|7174.9|7172.1|1
1630297990000|2021-08-30 04:33:10|7175.4|7172.6|7175.9|7173.1|7176.4|7173.6|7175.4|7172.6|6
1630298000000|2021-08-30 04:33:20|7175.4|7172.6|7175.9|7173.1|7175.9|7173.1|7175.4|7172.6|1
1630298010000|2021-08-30 04:33:30|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|7176.4|7173.6|0
1630298030000|2021-08-30 04:33:50|||||||||1
1630298090000|2021-08-30 04:34:50|7175.9|7173.1|7176.4|7173.6|7176.4|7173.6|7175.9|7173.1|4
1630298100000|2021-08-30 04:35:00|7175.9|7173.1|7176.4|7173.6|7176.4|7173.6|7175.9|7173.1|2
1630298210000|2021-08-30 04:36:50|||||||||1
1630298220000|2021-08-30 04:37:00|||||||||6
1630298250000|2021-08-30 04:37:30|||||||||1
1630298280000|2021-08-30 04:38:00|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.4|7172.6|11
1630298290000|2021-08-30 04:38:10|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|3
1630298300000|2021-08-30 04:38:20|7175.9|7173.1|7176.4|7173.6|7176.4|7173.6|7175.9|7173.1|3
1630298320000|2021-08-30 04:38:40|||||||||1
1630298330000|2021-08-30 04:38:50|||||||||10
1630298390000|2021-08-30 04:39:50|||||||||1
1630298430000|2021-08-30 04:40:30|||||||||7
1630298450000|2021-08-30 04:40:50|||||||||1
1630298480000|2021-08-30 04:41:20|||||||||1
1630298510000|2021-08-30 04:41:50|||||||||1
1630298540000|2021-08-30 04:42:20|||||||||1
1630298570000|2021-08-30 04:42:50|||||||||1
1630298580000|2021-08-30 04:43:00|7177.9|7175.1|7178.4|7175.6|7178.4|7175.6|7177.9|7175.1|3
1630298590000|2021-08-30 04:43:10|7178.9|7176.1|7178.4|7175.6|7178.9|7176.1|7178.4|7175.6|0
1630298600000|2021-08-30 04:43:20|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|0
1630298620000|2021-08-30 04:43:40|7179.9|7177.1|7180.4|7177.6|7180.4|7177.6|7179.9|7177.1|7
1630298630000|2021-08-30 04:43:50|7180.9|7178.1|7180.4|7177.6|7181.4|7178.6|7180.4|7177.6|2
1630298640000|2021-08-30 04:44:00|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|95
1630298650000|2021-08-30 04:44:10|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|0
1630298670000|2021-08-30 04:44:30|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|1
1630298680000|2021-08-30 04:44:40|7180.4|7177.6|7180.9|7178.1|7181.4|7178.6|7180.4|7177.6|4
1630298690000|2021-08-30 04:44:50|||||||||2
1630298750000|2021-08-30 04:45:50|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|1
1630298760000|2021-08-30 04:46:00|7181.9|7179.1|7181.4|7178.6|7181.9|7179.1|7181.4|7178.6|0
1630298770000|2021-08-30 04:46:10|7181.9|7179.1|7181.4|7178.6|7181.9|7179.1|7181.4|7178.6|0
1630298790000|2021-08-30 04:46:30|7181.9|7179.1|7181.4|7178.6|7181.9|7179.1|7181.4|7178.6|0
1630298800000|2021-08-30 04:46:40|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.4|7178.6|2
1630298810000|2021-08-30 04:46:50|||||||||1
1630298820000|2021-08-30 04:47:00|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|0
1630298830000|2021-08-30 04:47:10|7181.9|7179.1|7181.4|7178.6|7181.9|7179.1|7181.4|7178.6|0
1630298840000|2021-08-30 04:47:20|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|0
1630298870000|2021-08-30 04:47:50|7182.4|7179.6|7182.4|7179.6|7182.8|7180|7182.4|7179.6|3
1630298880000|2021-08-30 04:48:00|7181.9|7179.1|7181.4|7178.6|7181.9|7179.1|7181.4|7178.6|1
1630298890000|2021-08-30 04:48:10|7181.9|7179.1|7181.4|7178.6|7181.9|7179.1|7181.4|7178.6|1
1630298900000|2021-08-30 04:48:20|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|1
1630298910000|2021-08-30 04:48:30|7181.8|7179|7181.8|7179|7181.9|7179.1|7181.4|7178.6|12
1630298920000|2021-08-30 04:48:40|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|0
1630298930000|2021-08-30 04:48:50|7182.4|7179.6|7183.4|7180.6|7183.4|7180.6|7182.4|7179.6|2
1630298940000|2021-08-30 04:49:00|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|0
1630298960000|2021-08-30 04:49:20|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|0
1630299010000|2021-08-30 04:50:10|7182.3|7179.5|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|14
1630299030000|2021-08-30 04:50:30|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|8
1630299040000|2021-08-30 04:50:40|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|0
1630299050000|2021-08-30 04:50:50|7182.3|7179.5|7181.9|7179.1|7182.3|7179.5|7181.9|7179.1|29
1630299100000|2021-08-30 04:51:40|7181.3|7178.5|7181.8|7179|7181.8|7179|7181.3|7178.5|0
1630299110000|2021-08-30 04:51:50|7182.3|7179.5|7182.8|7180|7182.9|7180.1|7182.3|7179.5|1
1630299130000|2021-08-30 04:52:10|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|0
1630299150000|2021-08-30 04:52:30|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|1
1630299160000|2021-08-30 04:52:40|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|0
1630299170000|2021-08-30 04:52:50|||||||||1
1630299230000|2021-08-30 04:53:50|||||||||1
1630299290000|2021-08-30 04:54:50|||||||||1
1630299300000|2021-08-30 04:55:00|||||||||1
1630299330000|2021-08-30 04:55:30|7182.3|7179.5|7181.8|7179|7182.3|7179.5|7181.3|7178.5|26
1630299340000|2021-08-30 04:55:40|7180.3|7177.5|7180.3|7177.5|7181.3|7178.5|7180.3|7177.5|29
1630299350000|2021-08-30 04:55:50|7180.8|7178|7180.8|7178|7180.8|7178|7180.8|7178|0
1630299360000|2021-08-30 04:56:00|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|1
1630299370000|2021-08-30 04:56:10|||||||||44
1630299390000|2021-08-30 04:56:30|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|0
1630299400000|2021-08-30 04:56:40|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|8
1630299410000|2021-08-30 04:56:50|||||||||1
1630299430000|2021-08-30 04:57:10|||||||||1
1630299440000|2021-08-30 04:57:20|||||||||2
1630299460000|2021-08-30 04:57:40|7182.8|7180|7182.3|7179.5|7182.8|7180|7182.3|7179.5|53
1630299470000|2021-08-30 04:57:50|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|11
1630299480000|2021-08-30 04:58:00|7181.8|7179|7181.3|7178.5|7182.3|7179.5|7181.3|7178.5|6
1630299540000|2021-08-30 04:59:00|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|17
1630299560000|2021-08-30 04:59:20|||||||||9
1630299590000|2021-08-30 04:59:50|||||||||4
1630299600000|2021-08-30 05:00:00|||||||||5
1630299610000|2021-08-30 05:00:10|||||||||2
1630299630000|2021-08-30 05:00:30|||||||||1
1630299640000|2021-08-30 05:00:40|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|3
1630299650000|2021-08-30 05:00:50|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|0
1630299690000|2021-08-30 05:01:30|7180.8|7178|7180.8|7178|7180.8|7178|7180.8|7178|3
1630299700000|2021-08-30 05:01:40|7180.3|7177.5|7179.8|7177|7180.3|7177.5|7179.8|7177|4
1630299740000|2021-08-30 05:02:20|||||||||1
1630299750000|2021-08-30 05:02:30|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|3
1630299760000|2021-08-30 05:02:40|7179.8|7177|7179.8|7177|7179.8|7177|7179.8|7177|1
1630299770000|2021-08-30 05:02:50|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7178.8|7176|4
1630299780000|2021-08-30 05:03:00|7178.3|7175.5|7178.8|7176|7178.8|7176|7178.3|7175.5|14
1630299800000|2021-08-30 05:03:20|7179.3|7176.5|7178.3|7175.5|7179.3|7176.5|7178.3|7175.5|5
1630299820000|2021-08-30 05:03:40|7177.8|7175|7177.8|7175|7177.8|7175|7177.8|7175|1
1630299830000|2021-08-30 05:03:50|7177.3|7174.5|7177.8|7175|7177.8|7175|7177.3|7174.5|0
1630299850000|2021-08-30 05:04:10|7177.3|7174.5|7177.8|7175|7177.8|7175|7177.3|7174.5|1
1630299880000|2021-08-30 05:04:40|7178.8|7176|7179.3|7176.5|7179.3|7176.5|7178.8|7176|6
1630299890000|2021-08-30 05:04:50|||||||||1
1630299900000|2021-08-30 05:05:00|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|51
1630299930000|2021-08-30 05:05:30|||||||||3
1630299950000|2021-08-30 05:05:50|||||||||1
1630299960000|2021-08-30 05:06:00|7178.3|7175.5|7179.3|7176.5|7179.3|7176.5|7178.3|7175.5|6
1630299970000|2021-08-30 05:06:10|7179.8|7177|7180.8|7178|7180.8|7178|7179.8|7177|2
1630299980000|2021-08-30 05:06:20|||||||||1
1630300000000|2021-08-30 05:06:40|7180.3|7177.5|7180.8|7178|7180.8|7178|7180.3|7177.5|0
1630300010000|2021-08-30 05:06:50|7180.3|7177.5|7179.3|7176.5|7180.3|7177.5|7179.3|7176.5|3
1630300020000|2021-08-30 05:07:00|7177.8|7175|7177.8|7175|7177.8|7175|7177.3|7174.5|4
1630300040000|2021-08-30 05:07:20|7176.8|7174|7176.8|7174|7176.8|7174|7176.8|7174|2
1630300050000|2021-08-30 05:07:30|7176.3|7173.5|7176.3|7173.5|7176.8|7174|7176.3|7173.5|0
1630300080000|2021-08-30 05:08:00|7176.8|7174|7176.8|7174|7176.8|7174|7176.8|7174|0
1630300110000|2021-08-30 05:08:30|7177.3|7174.5|7177.8|7175|7177.8|7175|7177.3|7174.5|0
1630300130000|2021-08-30 05:08:50|||||||||2
1630300170000|2021-08-30 05:09:30|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|0
1630300180000|2021-08-30 05:09:40|7177.8|7175|7177.8|7175|7177.8|7175|7177.8|7175|3
1630300190000|2021-08-30 05:09:50|7178.8|7176|7179.3|7176.5|7179.8|7177|7178.8|7176|5
1630300210000|2021-08-30 05:10:10|7179.8|7177|7179.8|7177|7179.8|7177|7179.8|7177|1
1630300230000|2021-08-30 05:10:30|7179.3|7176.5|7179.8|7177|7179.8|7177|7179.3|7176.5|0
1630300250000|2021-08-30 05:10:50|||||||||1
1630300270000|2021-08-30 05:11:10|7180.3|7177.5|7180.3|7177.5|7180.8|7178|7180.3|7177.5|1
1630300280000|2021-08-30 05:11:20|7180.8|7178|7179.8|7177|7180.8|7178|7179.3|7176.5|11
1630300300000|2021-08-30 05:11:40|7180.8|7178|7180.8|7178|7180.8|7178|7180.8|7178|4
1630300310000|2021-08-30 05:11:50|7178.3|7175.5|7177.8|7175|7178.3|7175.5|7177.8|7175|23
1630300330000|2021-08-30 05:12:10|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|0
1630300340000|2021-08-30 05:12:20|7176.3|7173.5|7174.8|7172|7176.3|7173.5|7174.8|7172|5
1630300350000|2021-08-30 05:12:30|7175.3|7172.5|7175.8|7173|7175.8|7173|7175.3|7172.5|0
1630300370000|2021-08-30 05:12:50|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|26
1630300380000|2021-08-30 05:13:00|7177.8|7175|7177.3|7174.5|7177.8|7175|7177.3|7174.5|8
1630300390000|2021-08-30 05:13:10|7177.8|7175|7178.3|7175.5|7178.3|7175.5|7177.3|7174.5|15
1630300400000|2021-08-30 05:13:20|7177.8|7175|7177.8|7175|7177.8|7175|7177.3|7174.5|0
1630300410000|2021-08-30 05:13:30|7177.3|7174.5|7177.3|7174.5|7177.8|7175|7177.3|7174.5|0
1630300420000|2021-08-30 05:13:40|7177.8|7175|7177.3|7174.5|7177.8|7175|7177.3|7174.5|0
1630300430000|2021-08-30 05:13:50|7177.8|7175|7177.8|7175|7178.3|7175.5|7177.8|7175|0
1630300440000|2021-08-30 05:14:00|7178.3|7175.5|7173.3|7170.5|7178.3|7175.5|7173.3|7170.5|11
1630300450000|2021-08-30 05:14:10|7172.8|7170|7172.8|7170|7173.3|7170.5|7172.8|7170|11
1630300480000|2021-08-30 05:14:40|||||||||1
1630300500000|2021-08-30 05:15:00|7173.3|7170.5|7172.8|7170|7173.3|7170.5|7172.8|7170|3
1630300510000|2021-08-30 05:15:10|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|1
1630300520000|2021-08-30 05:15:20|||||||||3
1630300530000|2021-08-30 05:15:30|||||||||3
1630300540000|2021-08-30 05:15:40|7171.8|7169|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|3
1630300550000|2021-08-30 05:15:50|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7169.8|7167|22
1630300560000|2021-08-30 05:16:00|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7167.8|7165|115
1630300570000|2021-08-30 05:16:10|7168.8|7166|7168.3|7165.5|7168.8|7166|7167.3|7164.5|41
1630300580000|2021-08-30 05:16:20|7167.3|7164.5|7167.8|7165|7168.3|7165.5|7167.3|7164.5|21
1630300590000|2021-08-30 05:16:30|7167.3|7164.5|7165.8|7163|7167.8|7165|7164.8|7161.9|96
1630300600000|2021-08-30 05:16:40|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7165.8|7163|11
1630300610000|2021-08-30 05:16:50|||||||||3
1630300620000|2021-08-30 05:17:00|7164.3|7161.5|7164.8|7162|7164.8|7162|7164.3|7161.5|19
1630300630000|2021-08-30 05:17:10|7164.3|7161.5|7164.3|7161.5|7165.3|7162.5|7164.3|7161.5|17
1630300640000|2021-08-30 05:17:20|7164.8|7162|7165.8|7163|7165.8|7163|7164.8|7162|0
1630300650000|2021-08-30 05:17:30|7165.3|7162.5|7165.8|7163|7165.8|7163|7165.3|7162.5|8
1630300660000|2021-08-30 05:17:40|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|0
1630300670000|2021-08-30 05:17:50|7164.8|7162|7164.8|7162|7164.8|7162|7163.8|7161|5
1630300680000|2021-08-30 05:18:00|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|1
1630300700000|2021-08-30 05:18:20|7165.3|7162.5|7165.8|7163|7165.8|7163|7165.3|7162.5|10
1630300710000|2021-08-30 05:18:30|7165.3|7162.5|7167.8|7165|7167.8|7165|7165.3|7162.5|12
1630300740000|2021-08-30 05:19:00|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|0
1630300750000|2021-08-30 05:19:10|7168.8|7166|7169.8|7167|7169.8|7167|7168.3|7165.5|7
1630300760000|2021-08-30 05:19:20|7170.8|7168|7171.8|7169|7171.8|7169|7170.8|7168|10
1630300770000|2021-08-30 05:19:30|7172.3|7169.5|7172.8|7170|7172.8|7170|7171.8|7169|0
1630300780000|2021-08-30 05:19:40|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7171.8|7169|8
1630300790000|2021-08-30 05:19:50|7171.8|7169|7171.8|7169|7172.3|7169.5|7171.8|7169|0
1630300800000|2021-08-30 05:20:00|7172.3|7169.5|7172.8|7170|7172.8|7170|7172.3|7169.5|0
1630300840000|2021-08-30 05:20:40|||||||||2
1630300850000|2021-08-30 05:20:50|||||||||3
1630300860000|2021-08-30 05:21:00|7173.3|7170.5|7172.3|7169.5|7173.3|7170.5|7172.3|7169.5|12
1630300870000|2021-08-30 05:21:10|7171.8|7169|7172.3|7169.5|7172.3|7169.5|7171.8|7169|0
1630300880000|2021-08-30 05:21:20|7171.3|7168.5|7172.3|7169.5|7172.3|7169.5|7171.3|7168.5|5
1630300890000|2021-08-30 05:21:30|7171.8|7169|7172.3|7169.5|7172.3|7169.5|7171.8|7169|1
1630300940000|2021-08-30 05:22:20|7173.8|7171|7173.8|7171|7173.8|7171|7173.8|7171|1
1630300950000|2021-08-30 05:22:30|7173.3|7170.5|7173.8|7171|7173.8|7171|7173.3|7170.5|0
1630300960000|2021-08-30 05:22:40|7174.8|7172|7174.8|7172|7174.8|7172|7174.3|7171.5|9
1630300970000|2021-08-30 05:22:50|7174.3|7171.5|7174.8|7172|7174.8|7172|7174.3|7171.5|1
1630300980000|2021-08-30 05:23:00|7174.3|7171.5|7174.8|7172|7174.8|7172|7174.3|7171.5|1
1630300990000|2021-08-30 05:23:10|7175.3|7172.5|7175.8|7173|7175.8|7173|7175.3|7172.5|0
1630301000000|2021-08-30 05:23:20|7175.3|7172.5|7176.3|7173.5|7176.3|7173.5|7175.3|7172.5|5
1630301010000|2021-08-30 05:23:30|7176.8|7174|7176.3|7173.5|7176.8|7174|7176.3|7173.5|0
1630301020000|2021-08-30 05:23:40|7175.8|7173|7175.3|7172.5|7175.8|7173|7174.8|7172|5
1630301030000|2021-08-30 05:23:50|7176.9|7172.9|7178.8|7176|7179.8|7177|7176.9|7172.9|71
1630301050000|2021-08-30 05:24:10|7179.8|7177|7178.8|7176|7179.8|7177|7178.8|7176|3
1630301070000|2021-08-30 05:24:30|7180.8|7178|7181.8|7179|7182.8|7180|7180.8|7178|42
1630301080000|2021-08-30 05:24:40|7181.3|7178.5|7184.3|7181.5|7184.8|7182|7181.3|7178.5|76
1630301090000|2021-08-30 05:24:50|7185.3|7182.5|7185.3|7182.5|7185.8|7183|7184.8|7182|4
1630301100000|2021-08-30 05:25:00|7186.3|7183.5|7187.3|7184.5|7187.8|7185|7186.3|7183.5|8
1630301110000|2021-08-30 05:25:10|7186.8|7184|7186.8|7184|7187.3|7184.5|7186.3|7183.5|1
1630301120000|2021-08-30 05:25:20|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|1
1630301140000|2021-08-30 05:25:40|||||||||1
1630301170000|2021-08-30 05:26:10|7187.3|7184.5|7188.3|7185.5|7188.3|7185.5|7187.3|7184.5|4
1630301180000|2021-08-30 05:26:20|7187.8|7185|7186.8|7184|7188.3|7185.5|7186.8|7184|22
1630301190000|2021-08-30 05:26:30|7187.3|7184.5|7186.8|7184|7187.3|7184.5|7186.8|7184|0
1630301200000|2021-08-30 05:26:40|7187.3|7184.5|7186.8|7184|7187.3|7184.5|7186.8|7184|0
1630301210000|2021-08-30 05:26:50|7187.3|7184.5|7186.8|7184|7187.3|7184.5|7186.8|7184|0
1630301230000|2021-08-30 05:27:10|7186.3|7183.5|7187.8|7185|7188.3|7185.5|7186.3|7183.5|6
1630301240000|2021-08-30 05:27:20|7188.8|7186|7188.3|7185.5|7188.8|7186|7188.3|7185.5|8
1630301250000|2021-08-30 05:27:30|7187.8|7185|7188.3|7185.5|7188.3|7185.5|7187.8|7185|0
1630301280000|2021-08-30 05:28:00|7187.8|7185|7187.8|7185|7187.8|7185|7187.3|7184.5|1
1630301290000|2021-08-30 05:28:10|7187.3|7184.5|7187.8|7185|7187.8|7185|7187.3|7184.5|0
1630301300000|2021-08-30 05:28:20|7187.3|7184.5|7186.8|7184|7187.3|7184.5|7186.8|7184|1
1630301310000|2021-08-30 05:28:30|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|0
1630301320000|2021-08-30 05:28:40|7186.8|7184|7186.3|7183.5|7186.8|7184|7186.3|7183.5|291
1630301330000|2021-08-30 05:28:50|7186.8|7184|7186.3|7183.5|7186.8|7184|7186.3|7183.5|7
1630301350000|2021-08-30 05:29:10|7186.8|7184|7186.8|7184|7186.8|7184|7186.3|7183.5|1
1630301360000|2021-08-30 05:29:20|7186.3|7183.5|7186.3|7183.5|7186.8|7184|7186.3|7183.5|7
1630301370000|2021-08-30 05:29:30|||||||||22
1630301380000|2021-08-30 05:29:40|||||||||2
1630301390000|2021-08-30 05:29:50|||||||||9
1630301400000|2021-08-30 05:30:00|7187.3|7184.5|7186.8|7184|7189.3|7186.5|7186.3|7183.5|30
1630301410000|2021-08-30 05:30:10|7187.3|7184.5|7186.3|7183.5|7187.3|7184.5|7186.3|7183.5|3
1630301420000|2021-08-30 05:30:20|7186.8|7184|7186.3|7183.5|7187.3|7184.5|7186.3|7183.5|22
1630301430000|2021-08-30 05:30:30|7187.3|7184.5|7187.3|7184.5|7188.8|7186|7187.3|7184.5|16
1630301440000|2021-08-30 05:30:40|7186.8|7184|7189.3|7186.5|7189.3|7186.5|7186.3|7183.5|12
1630301450000|2021-08-30 05:30:50|7188.8|7186|7189.3|7186.5|7189.8|7187|7188.3|7185.5|7
1630301460000|2021-08-30 05:31:00|7189.8|7187|7188.8|7186|7189.8|7187|7188.8|7186|1
1630301470000|2021-08-30 05:31:10|7188.3|7185.5|7188.8|7186|7188.9|7186|7187.3|7184.5|2
1630301480000|2021-08-30 05:31:20|||||||||1
1630301490000|2021-08-30 05:31:30|7188.3|7185.5|7187.3|7184.5|7188.8|7186|7187.3|7184.5|2
1630301500000|2021-08-30 05:31:40|7187.8|7185|7186.8|7184|7188.3|7185.5|7186.3|7183.5|11
1630301510000|2021-08-30 05:31:50|7187.8|7185|7186.8|7184|7187.8|7185|7186.8|7184|28
1630301520000|2021-08-30 05:32:00|7186.3|7183.5|7186.8|7184|7186.8|7184|7186.3|7183.5|5
1630301530000|2021-08-30 05:32:10|7186.3|7183.5|7186.8|7184|7187.3|7184.5|7186.3|7183.5|5
1630301540000|2021-08-30 05:32:20|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|0
1630301550000|2021-08-30 05:32:30|7186.8|7184|7186.3|7183.5|7186.8|7184|7186.3|7183.5|1
1630301570000|2021-08-30 05:32:50|7187.3|7184.5|7187.8|7185|7188.3|7185.5|7187.3|7184.5|2
1630301580000|2021-08-30 05:33:00|7188.8|7186|7189.8|7187|7189.8|7187|7188.8|7186|6
1630301590000|2021-08-30 05:33:10|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|9
1630301600000|2021-08-30 05:33:20|7188.8|7186|7188.8|7186|7188.8|7186|7188.3|7185.5|1
1630301620000|2021-08-30 05:33:40|7189.3|7186.5|7189.8|7187|7189.8|7187|7189.3|7186.5|2
1630301630000|2021-08-30 05:33:50|7189.3|7186.5|7191.8|7189|7191.8|7189|7189.3|7186.5|8
1630301640000|2021-08-30 05:34:00|7192.3|7189.5|7191.3|7188.5|7192.3|7189.5|7191.3|7188.5|13
1630301650000|2021-08-30 05:34:10|7192.3|7189.5|7191.8|7189|7192.3|7189.5|7191.8|7189|1
1630301660000|2021-08-30 05:34:20|7192.3|7189.5|7193.3|7190.5|7193.8|7191|7191.8|7189|1
1630301670000|2021-08-30 05:34:30|7193.8|7191|7194.8|7192|7194.8|7192|7193.8|7191|1
1630301680000|2021-08-30 05:34:40|7194.3|7191.5|7194.8|7192|7195.3|7192.5|7194.3|7191.5|9
1630301690000|2021-08-30 05:34:50|7193.8|7191|7193.8|7191|7193.8|7191|7193.8|7191|1
1630301700000|2021-08-30 05:35:00|7194.3|7191.5|7194.8|7192|7194.8|7192|7194.3|7191.5|1
1630301710000|2021-08-30 05:35:10|7194.3|7191.5|7192.8|7190|7194.3|7191.5|7192.8|7190|1
1630301720000|2021-08-30 05:35:20|7193.3|7190.5|7192.3|7189.5|7193.3|7190.5|7192.3|7189.5|17
1630301730000|2021-08-30 05:35:30|7192.8|7190|7192.8|7190|7193.8|7191|7192.8|7190|11
1630301760000|2021-08-30 05:36:00|7191.8|7189|7190.8|7188|7191.8|7189|7190.3|7187.5|4
1630301770000|2021-08-30 05:36:10|7190.3|7187.5|7189.3|7186.5|7190.3|7187.5|7188.8|7186|5
1630301780000|2021-08-30 05:36:20|7188.8|7186|7187.8|7185|7188.8|7186|7187.8|7185|1
1630301790000|2021-08-30 05:36:30|7186.8|7184|7186.8|7184|7186.8|7184|7186.8|7184|1
1630301830000|2021-08-30 05:37:10|7186.3|7183.5|7187.8|7185|7187.8|7185|7186.3|7183.5|108
1630301840000|2021-08-30 05:37:20|7187.3|7184.5|7187.3|7184.5|7187.8|7185|7186.8|7184|0
1630301850000|2021-08-30 05:37:30|7186.8|7184|7187.8|7185|7187.8|7185|7186.8|7184|0
1630301860000|2021-08-30 05:37:40|7187.3|7184.5|7186.3|7183.5|7187.3|7184.5|7186.3|7183.5|1
1630301870000|2021-08-30 05:37:50|7186.8|7184|7186.3|7183.5|7186.8|7184|7186.3|7183.5|1
1630301880000|2021-08-30 05:38:00|||||||||26
1630301890000|2021-08-30 05:38:10|7186.8|7184|7186.8|7184|7187.3|7184.5|7186.3|7183.5|17
1630301900000|2021-08-30 05:38:20|7187.3|7184.5|7187.8|7185|7187.8|7185|7187.3|7184.5|0
1630301920000|2021-08-30 05:38:40|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|0
1630301930000|2021-08-30 05:38:50|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|0
1630301940000|2021-08-30 05:39:00|7188.3|7185.5|7189.8|7187|7189.8|7187|7188.3|7185.5|2
1630301950000|2021-08-30 05:39:10|7189.3|7186.5|7189.8|7187|7189.8|7187|7189.3|7186.5|0
1630301970000|2021-08-30 05:39:30|7190.8|7188|7189.3|7186.5|7190.8|7188|7189.3|7186.5|1
1630301980000|2021-08-30 05:39:40|7189.8|7187|7188.8|7186|7189.8|7187|7188.8|7186|0
1630301990000|2021-08-30 05:39:50|7188.3|7185.5|7187.8|7185|7188.3|7185.5|7187.8|7185|1
1630302000000|2021-08-30 05:40:00|7187.3|7184.5|7186.8|7184|7187.3|7184.5|7186.8|7184|1
1630302010000|2021-08-30 05:40:10|||||||||1
1630302020000|2021-08-30 05:40:20|7186.3|7183.5|7186.8|7184|7187.9|7185|7186.3|7183.5|5
1630302050000|2021-08-30 05:40:50|7187.3|7184.5|7186.8|7184|7187.3|7184.5|7186.8|7184|1
1630302070000|2021-08-30 05:41:10|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|0
1630302090000|2021-08-30 05:41:30|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|4
1630302100000|2021-08-30 05:41:40|7188.8|7186|7188.8|7186|7188.8|7186|7188.8|7186|1
1630302110000|2021-08-30 05:41:50|7188.3|7185.5|7188.8|7186|7188.8|7186|7188.3|7185.5|0
1630302130000|2021-08-30 05:42:10|7189.8|7187|7192.3|7189.5|7192.3|7189.5|7189.8|7187|4
1630302140000|2021-08-30 05:42:20|7191.8|7189|7191.9|7187.9|7191.9|7189|7190.8|7187.9|10
1630302150000|2021-08-30 05:42:30|7191.8|7189|7191.8|7189|7191.8|7189|7191.8|7189|0
1630302160000|2021-08-30 05:42:40|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|7190.8|7188|0
1630302170000|2021-08-30 05:42:50|7190.8|7188|7190.3|7187.5|7190.8|7188|7190.3|7187.5|1
1630302180000|2021-08-30 05:43:00|7189.8|7187|7189.3|7186.5|7189.8|7187|7189.3|7186.5|0
1630302190000|2021-08-30 05:43:10|7189.8|7187|7190.9|7186.9|7190.9|7187|7189.8|7186.9|1
1630302200000|2021-08-30 05:43:20|7189.8|7187|7189.8|7187|7190.9|7187|7189.8|7186.9|0
1630302210000|2021-08-30 05:43:30|7189.3|7186.5|7188.8|7186|7189.3|7186.5|7188.8|7186|1
1630302230000|2021-08-30 05:43:50|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|0
1630302240000|2021-08-30 05:44:00|7187.8|7185|7186.8|7184|7187.9|7185|7186.8|7183.9|2
1630302250000|2021-08-30 05:44:10|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|0
1630302260000|2021-08-30 05:44:20|7186.8|7184|7186.3|7183.5|7186.8|7184|7186.3|7183.5|121
1630302280000|2021-08-30 05:44:40|||||||||1
1630302290000|2021-08-30 05:44:50|7186.8|7184|7186.3|7183.5|7186.8|7184|7186.3|7183.5|2
1630302300000|2021-08-30 05:45:00|7186.8|7184|7186.3|7183.5|7186.8|7184|7186.3|7183.5|20
1630302310000|2021-08-30 05:45:10|7186.8|7184|7186.8|7184|7187.3|7184.5|7186.3|7183.5|2
1630302320000|2021-08-30 05:45:20|7188.3|7185.5|7189.3|7186.5|7189.3|7186.5|7188.3|7185.5|35
1630302330000|2021-08-30 05:45:30|7188.3|7185.5|7187.8|7185|7190.3|7187.5|7187.8|7185|32
1630302350000|2021-08-30 05:45:50|7186.8|7184|7186.8|7184|7187.3|7184.5|7186.8|7184|0
1630302360000|2021-08-30 05:46:00|||||||||22
1630302370000|2021-08-30 05:46:10|7186.3|7183.5|7186.3|7183.5|7186.8|7184|7186.3|7183.5|3
1630302380000|2021-08-30 05:46:20|7186.8|7184|7186.8|7184|7187.3|7184.5|7186.3|7183.5|10
1630302390000|2021-08-30 05:46:30|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|20
1630302410000|2021-08-30 05:46:50|||||||||4
1630302420000|2021-08-30 05:47:00|7186.8|7184|7186.8|7184|7186.8|7184|7186.8|7184|2
1630302430000|2021-08-30 05:47:10|7187.3|7184.5|7186.8|7184|7187.3|7184.5|7186.3|7183.5|14
1630302440000|2021-08-30 05:47:20|7186.3|7183.5|7186.3|7183.5|7186.8|7184|7186.3|7183.5|6
1630302450000|2021-08-30 05:47:30|7186.8|7184|7186.3|7183.5|7186.8|7184|7186.3|7183.5|10
1630302460000|2021-08-30 05:47:40|7186.8|7184|7186.8|7184|7186.8|7184|7186.3|7183.5|29
1630302470000|2021-08-30 05:47:50|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|8
1630302480000|2021-08-30 05:48:00|7186.7|7183.9|7186.3|7183.5|7186.7|7183.9|7186.3|7183.5|20
1630302490000|2021-08-30 05:48:10|7186.7|7183.9|7186.3|7183.5|7186.7|7183.9|7186.3|7183.5|20
1630302500000|2021-08-30 05:48:20|7186.8|7184|7186.3|7183.5|7187.3|7184.5|7186.3|7183.5|13
1630302510000|2021-08-30 05:48:30|7186.8|7184|7186.8|7184|7186.8|7184|7186.8|7184|16
1630302520000|2021-08-30 05:48:40|7186.7|7183.9|7186.3|7183.5|7186.8|7184|7186.3|7183.5|17
1630302530000|2021-08-30 05:48:50|7186.8|7184|7186.8|7184|7187.3|7184.5|7186.8|7184|26
1630302540000|2021-08-30 05:49:00|7187.8|7185|7185.8|7183|7187.9|7185|7185.8|7183|43
1630302550000|2021-08-30 05:49:10|7186.3|7183.5|7185.3|7182.5|7187.9|7184.9|7184.8|7182|55
1630302560000|2021-08-30 05:49:20|7185.8|7183|7186.3|7183.5|7187.3|7184.5|7185.8|7183|15
1630302570000|2021-08-30 05:49:30|7185.8|7183|7184.8|7182|7186.3|7183.5|7184.8|7182|12
1630302580000|2021-08-30 05:49:40|7185.3|7182.5|7184.8|7182|7185.3|7182.5|7184.8|7182|2
1630302590000|2021-08-30 05:49:50|7184.3|7181.5|7181.8|7179|7184.3|7181.5|7181.3|7178.5|7
1630302600000|2021-08-30 05:50:00|7181.3|7178.5|7179.8|7177|7181.7|7178.9|7179.7|7176.9|14
1630302610000|2021-08-30 05:50:10|7180.2|7177.4|7177.7|7174.9|7180.2|7177.4|7177.3|7174.5|2
1630302620000|2021-08-30 05:50:20|7177.3|7174.5|7174.8|7172|7177.3|7174.5|7174.3|7171.5|9
1630302630000|2021-08-30 05:50:30|7173.3|7170.5|7172.3|7169.5|7173.3|7170.5|7172.3|7169.5|38
1630302640000|2021-08-30 05:50:40|7172.7|7169.9|7171.2|7168.4|7173.3|7170.5|7170.2|7167.4|15
1630302650000|2021-08-30 05:50:50|7171.7|7168.9|7171.2|7168.4|7172.3|7169.5|7170.2|7167.4|7
1630302660000|2021-08-30 05:51:00|7171.3|7168.5|7172.8|7170|7173.2|7170.4|7170.7|7167.9|13
1630302670000|2021-08-30 05:51:10|7173.2|7170.4|7172.2|7169.4|7174.7|7171.9|7172.2|7169.4|11
1630302680000|2021-08-30 05:51:20|7172.7|7169.9|7172.7|7169.9|7174.2|7171.4|7172.2|7169.4|22
1630302690000|2021-08-30 05:51:30|7172.8|7170|7168.7|7165.9|7172.8|7170|7168.3|7165.5|41
1630302700000|2021-08-30 05:51:40|7169.2|7166.4|7168.3|7165.5|7169.3|7166.5|7167.3|7164.5|24
1630302710000|2021-08-30 05:51:50|7167.8|7165|7168.7|7165.9|7168.7|7165.9|7167.3|7164.5|1
1630302720000|2021-08-30 05:52:00|7168.3|7165.5|7167.8|7165|7169.2|7166.4|7167.8|7165|14
1630302730000|2021-08-30 05:52:10|7167.7|7164.9|7162.3|7159.5|7167.7|7164.9|7162.3|7159.5|21
1630302740000|2021-08-30 05:52:20|7161.8|7159|7160.8|7158|7161.8|7159|7158.3|7155.5|42
1630302750000|2021-08-30 05:52:30|7161.2|7158.4|7163.7|7160.9|7163.7|7160.9|7160.8|7158|25
1630302760000|2021-08-30 05:52:40|7162.8|7160|7162.2|7159.4|7163.7|7160.9|7162.2|7159.4|7
1630302770000|2021-08-30 05:52:50|7162.7|7159.9|7163.8|7161|7163.8|7161|7162.7|7159.9|1
1630302780000|2021-08-30 05:53:00|7164.2|7161.4|7165.7|7162.9|7165.7|7162.9|7164.2|7161.4|9
1630302800000|2021-08-30 05:53:20|7164.8|7162|7163.7|7160.9|7164.8|7162|7163.2|7160.4|29
1630302810000|2021-08-30 05:53:30|7164.7|7161.9|7163.7|7160.9|7164.7|7161.9|7163.2|7160.4|16
1630302820000|2021-08-30 05:53:40|7164.7|7161.9|7164.7|7161.9|7166.2|7163.4|7164.2|7161.4|21
1630302840000|2021-08-30 05:54:00|7164.2|7161.4|7163.7|7160.9|7164.2|7161.4|7162.7|7159.9|20
1630302850000|2021-08-30 05:54:10|7164.2|7161.4|7163.7|7160.9|7164.7|7161.9|7163.7|7160.9|7
1630302860000|2021-08-30 05:54:20|7163.2|7160.4|7159.2|7156.4|7163.2|7160.4|7159.2|7156.4|39
1630302870000|2021-08-30 05:54:30|7159.7|7156.9|7164.8|7162|7165.9|7163|7157.7|7152.3|434
1630302880000|2021-08-30 05:54:40|7164.7|7161.9|7164.2|7161.4|7164.7|7161.9|7163.7|7160.9|6
1630302890000|2021-08-30 05:54:50|7163.8|7161|7160.3|7157.5|7163.8|7161|7160.2|7157.4|19
1630302900000|2021-08-30 05:55:00|7160.7|7157.9|7161.8|7159|7161.8|7159|7160.7|7157.9|5
1630302910000|2021-08-30 05:55:10|7162.8|7160|7164.8|7162|7164.8|7162|7162.8|7160|7
1630302920000|2021-08-30 05:55:20|7169.3|7159.3|7176.2|7173.4|7177.7|7174.9|7169.3|7159.3|605
1630302930000|2021-08-30 05:55:30|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|51
1630302940000|2021-08-30 05:55:40|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|3
1630302950000|2021-08-30 05:55:50|7177.7|7174.9|7177.2|7174.4|7177.7|7174.9|7177.2|7174.4|2
1630302960000|2021-08-30 05:56:00|7176.7|7173.9|7176.2|7173.4|7176.7|7173.9|7176.2|7173.4|17
1630302970000|2021-08-30 05:56:10|7176.7|7173.9|7176.2|7173.4|7176.7|7173.9|7176.2|7173.4|6
1630302980000|2021-08-30 05:56:20|7176.7|7173.9|7178.7|7175.9|7179.2|7176.4|7176.7|7173.9|14
1630302990000|2021-08-30 05:56:30|7177.2|7174.4|7176.7|7173.9|7177.2|7174.4|7176.7|7173.9|11
1630303000000|2021-08-30 05:56:40|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|8
1630303010000|2021-08-30 05:56:50|||||||||3
1630303020000|2021-08-30 05:57:00|||||||||7
1630303030000|2021-08-30 05:57:10|||||||||4
1630303040000|2021-08-30 05:57:20|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.2|7173.4|41
1630303050000|2021-08-30 05:57:30|7176.2|7173.4|7176.7|7173.9|7176.7|7173.9|7176.2|7173.4|1
1630303060000|2021-08-30 05:57:40|7176.2|7173.4|7176.7|7173.9|7176.7|7173.9|7176.2|7173.4|22
1630303070000|2021-08-30 05:57:50|7176.2|7173.4|7177.7|7174.9|7178.2|7175.4|7176.2|7173.4|112
1630303100000|2021-08-30 05:58:20|7177.2|7174.4|7176.2|7173.4|7177.2|7174.4|7176.2|7173.4|2
1630303110000|2021-08-30 05:58:30|||||||||3
1630303120000|2021-08-30 05:58:40|||||||||2
1630303130000|2021-08-30 05:58:50|7177.2|7174.4|7176.2|7173.4|7178.7|7175.9|7176.2|7173.4|36
1630303140000|2021-08-30 05:59:00|||||||||30
1630303150000|2021-08-30 05:59:10|||||||||85
1630303160000|2021-08-30 05:59:20|||||||||1
1630303170000|2021-08-30 05:59:30|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|5
1630303180000|2021-08-30 05:59:40|7177.2|7174.4|7176.7|7173.9|7177.2|7174.4|7176.7|7173.9|2
1630303190000|2021-08-30 05:59:50|7177.2|7174.4|7176.7|7173.9|7177.2|7174.4|7176.7|7173.9|1
1630303200000|2021-08-30 06:00:00|7176.2|7173.4|7179.7|7176.9|7179.7|7176.9|7176.2|7173.4|34
1630303210000|2021-08-30 06:00:10|7179.2|7176.4|7181.7|7178.9|7181.7|7178.9|7179.2|7176.4|5
1630303220000|2021-08-30 06:00:20|7182.2|7179.4|7184.2|7181.4|7184.7|7181.9|7182.2|7179.4|8
1630303230000|2021-08-30 06:00:30|7183.7|7180.9|7185.2|7182.4|7185.2|7182.4|7182.7|7179.9|186
1630303240000|2021-08-30 06:00:40|7186.2|7183.4|7185.2|7182.4|7186.2|7183.4|7184.7|7181.9|8
1630303250000|2021-08-30 06:00:50|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|9
1630303260000|2021-08-30 06:01:00|7185.3|7182.5|7183.7|7180.9|7185.3|7182.5|7183.7|7180.9|32
1630303270000|2021-08-30 06:01:10|7182.7|7179.9|7182.2|7179.4|7182.7|7179.9|7180.7|7177.9|19
1630303280000|2021-08-30 06:01:20|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|1
1630303290000|2021-08-30 06:01:30|7181.8|7177.8|7181.2|7178.4|7181.8|7178.9|7180.2|7177.4|9
1630303300000|2021-08-30 06:01:40|7180.7|7177.9|7180.2|7177.4|7180.7|7177.9|7179.7|7176.9|11
1630303310000|2021-08-30 06:01:50|7180.7|7177.9|7181.7|7178.9|7182.8|7179.9|7180.7|7177.9|9
1630303320000|2021-08-30 06:02:00|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|21
1630303330000|2021-08-30 06:02:10|7181.7|7178.9|7180.2|7177.4|7181.7|7178.9|7180.2|7177.4|5
1630303340000|2021-08-30 06:02:20|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.2|7176.4|5
1630303350000|2021-08-30 06:02:30|7179.2|7176.4|7179.7|7176.9|7180.8|7176.9|7178.7|7175.9|10
1630303360000|2021-08-30 06:02:40|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.2|7177.4|25
1630303380000|2021-08-30 06:03:00|7180.2|7177.4|7180.8|7176.8|7180.8|7177.9|7180.2|7176.8|6
1630303390000|2021-08-30 06:03:10|7179.7|7176.9|7178.7|7175.9|7179.8|7176.9|7178.7|7175.8|10
1630303400000|2021-08-30 06:03:20|7178.2|7175.4|7178.7|7175.9|7179.7|7176.9|7178.2|7175.4|7
1630303410000|2021-08-30 06:03:30|7177.7|7174.9|7177.7|7174.9|7178.8|7174.9|7177.7|7174.8|12
1630303420000|2021-08-30 06:03:40|||||||||3
1630303440000|2021-08-30 06:04:00|7178.2|7175.4|7178.7|7175.9|7178.7|7175.9|7178.2|7175.4|5
1630303470000|2021-08-30 06:04:30|7177.7|7174.9|7178.2|7175.4|7178.8|7175.9|7177.7|7174.8|3
1630303480000|2021-08-30 06:04:40|7179.2|7176.4|7179.7|7176.9|7179.7|7176.9|7179.2|7176.4|5
1630303490000|2021-08-30 06:04:50|7178.2|7175.4|7179.7|7176.9|7179.7|7176.9|7178.2|7175.4|12
1630303500000|2021-08-30 06:05:00|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|0
1630303530000|2021-08-30 06:05:30|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|2
1630303540000|2021-08-30 06:05:40|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|1
1630303560000|2021-08-30 06:06:00|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|2
1630303570000|2021-08-30 06:06:10|7179.2|7176.4|7178.7|7175.9|7179.7|7176.9|7178.2|7175.4|6
1630303580000|2021-08-30 06:06:20|7179.2|7176.4|7178.7|7175.9|7179.2|7176.4|7178.7|7175.9|1
1630303590000|2021-08-30 06:06:30|7179.2|7176.4|7179.7|7176.9|7179.7|7176.9|7178.7|7175.9|3
1630303610000|2021-08-30 06:06:50|7180.7|7177.9|7181.7|7178.9|7182.2|7179.4|7180.2|7177.4|22
1630303620000|2021-08-30 06:07:00|7181.2|7178.4|7180.7|7177.9|7181.2|7178.4|7180.7|7177.9|2
1630303630000|2021-08-30 06:07:10|7181.7|7178.9|7180.7|7177.9|7181.7|7178.9|7180.7|7177.9|23
1630303650000|2021-08-30 06:07:30|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7180.2|7177.4|3
1630303660000|2021-08-30 06:07:40|7180.7|7177.9|7180.2|7177.4|7180.7|7177.9|7180.2|7177.4|1
1630303680000|2021-08-30 06:08:00|7180.7|7177.9|7180.2|7177.4|7180.7|7177.9|7180.2|7177.4|1
1630303690000|2021-08-30 06:08:10|7180.7|7177.9|7180.7|7177.9|7182.2|7179.4|7180.7|7177.9|29
1630303700000|2021-08-30 06:08:20|7181.7|7178.9|7180.7|7177.9|7181.7|7178.9|7180.7|7177.9|1
1630303710000|2021-08-30 06:08:30|7180.2|7177.4|7181.2|7178.4|7181.2|7178.4|7180.2|7177.4|4
1630303720000|2021-08-30 06:08:40|7180.7|7177.9|7181.7|7178.9|7181.7|7178.9|7180.7|7177.9|1
1630303730000|2021-08-30 06:08:50|7181.2|7178.4|7180.7|7177.9|7181.2|7178.4|7180.7|7177.9|0
1630303740000|2021-08-30 06:09:00|7181.7|7178.9|7180.7|7177.9|7181.7|7178.9|7180.2|7177.4|3
1630303750000|2021-08-30 06:09:10|7179.7|7176.9|7180.7|7177.9|7180.7|7177.9|7179.7|7176.9|6
1630303760000|2021-08-30 06:09:20|7181.2|7178.4|7179.7|7176.9|7181.2|7178.4|7179.7|7176.9|8
1630303770000|2021-08-30 06:09:30|7180.2|7177.4|7181.7|7178.9|7181.7|7178.9|7180.2|7177.4|4
1630303780000|2021-08-30 06:09:40|7182.2|7179.4|7179.7|7176.9|7182.2|7179.4|7179.7|7176.9|5
1630303790000|2021-08-30 06:09:50|7180.2|7177.4|7180.7|7177.9|7180.7|7177.9|7179.7|7176.9|0
1630303810000|2021-08-30 06:10:10|7181.7|7178.9|7182.7|7179.9|7182.7|7179.9|7181.7|7178.9|7
1630303820000|2021-08-30 06:10:20|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|36
1630303830000|2021-08-30 06:10:30|7182.7|7179.9|7183.2|7180.4|7183.2|7180.4|7182.7|7179.9|8
1630303840000|2021-08-30 06:10:40|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7182.2|7179.4|5
1630303860000|2021-08-30 06:11:00|7182.2|7179.4|7180.7|7177.9|7182.2|7179.4|7180.2|7177.4|7
1630303870000|2021-08-30 06:11:10|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7179.7|7176.9|0
1630303880000|2021-08-30 06:11:20|7181.7|7178.9|7180.7|7177.9|7181.7|7178.9|7180.7|7177.9|2
1630303890000|2021-08-30 06:11:30|7181.2|7178.4|7181.2|7178.4|7181.7|7178.9|7181.2|7178.4|3
1630303900000|2021-08-30 06:11:40|7180.7|7177.9|7180.2|7177.4|7180.7|7177.9|7180.2|7177.4|0
1630303910000|2021-08-30 06:11:50|7179.7|7176.9|7178.7|7175.9|7179.7|7176.9|7178.7|7175.9|3
1630303920000|2021-08-30 06:12:00|7178.2|7175.4|7178.7|7175.9|7178.7|7175.9|7178.2|7175.4|2
1630303930000|2021-08-30 06:12:10|7178.2|7175.4|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|2
1630303950000|2021-08-30 06:12:30|7177.7|7174.9|7177.2|7174.4|7177.7|7174.9|7177.2|7174.4|19
1630303960000|2021-08-30 06:12:40|7177.7|7174.9|7177.7|7174.9|7178.2|7175.4|7177.7|7174.9|4
1630303970000|2021-08-30 06:12:50|7177.2|7174.4|7176.7|7173.9|7178.8|7175.4|7176.2|7173.4|5
1630303980000|2021-08-30 06:13:00|7176.2|7173.4|7176.7|7173.9|7176.7|7173.9|7176.2|7173.4|58
1630303990000|2021-08-30 06:13:10|7177.7|7174.9|7176.2|7173.4|7177.7|7174.9|7176.2|7173.4|6
1630304000000|2021-08-30 06:13:20|||||||||5
1630304010000|2021-08-30 06:13:30|7176.7|7173.9|7176.2|7173.4|7176.7|7173.9|7176.2|7173.4|57
1630304020000|2021-08-30 06:13:40|7173.7|7170.9|7172.7|7169.9|7173.7|7170.9|7172.7|7169.9|40
1630304030000|2021-08-30 06:13:50|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7171.2|7168.4|6
1630304040000|2021-08-30 06:14:00|7171.7|7168.9|7168.2|7165.4|7171.7|7168.9|7168.2|7165.4|15
1630304050000|2021-08-30 06:14:10|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7168.7|7165.9|7
1630304060000|2021-08-30 06:14:20|7168.7|7165.9|7169.2|7166.4|7169.2|7166.4|7168.2|7165.4|8
1630304070000|2021-08-30 06:14:30|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|8
1630304080000|2021-08-30 06:14:40|7169.2|7166.4|7169.7|7166.9|7169.7|7166.9|7169.2|7166.4|5
1630304090000|2021-08-30 06:14:50|7169.2|7166.4|7168.7|7165.9|7169.7|7166.9|7168.2|7165.4|2
1630304100000|2021-08-30 06:15:00|7168.2|7165.4|7168.7|7165.9|7169.2|7166.4|7168.2|7165.4|8
1630304110000|2021-08-30 06:15:10|7168.2|7165.4|7168.7|7165.9|7168.7|7165.9|7168.2|7165.4|2
1630304120000|2021-08-30 06:15:20|7169.2|7166.4|7171.2|7168.4|7171.7|7168.9|7169.2|7166.4|5
1630304130000|2021-08-30 06:15:30|7171.7|7168.9|7171.2|7168.4|7171.7|7168.9|7171.2|7168.4|0
1630304140000|2021-08-30 06:15:40|||||||||2
1630304150000|2021-08-30 06:15:50|7170.7|7167.9|7171.7|7168.9|7171.7|7168.9|7169.2|7166.4|10
1630304160000|2021-08-30 06:16:00|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|1
1630304170000|2021-08-30 06:16:10|7170.7|7167.9|7170.2|7167.4|7170.7|7167.9|7169.7|7166.9|1
1630304180000|2021-08-30 06:16:20|7170.7|7167.9|7171.7|7168.9|7172.7|7169.9|7170.7|7167.9|5
1630304190000|2021-08-30 06:16:30|7171.2|7168.4|7168.7|7165.9|7171.2|7168.4|7168.7|7165.9|5
1630304200000|2021-08-30 06:16:40|7168.2|7165.4|7166.7|7163.9|7168.2|7165.4|7166.7|7163.9|4
1630304210000|2021-08-30 06:16:50|7167.2|7164.4|7167.7|7164.9|7168.2|7165.4|7167.2|7164.4|1
1630304220000|2021-08-30 06:17:00|7168.2|7165.4|7168.7|7165.9|7168.7|7165.9|7168.2|7165.4|2
1630304230000|2021-08-30 06:17:10|7168.2|7165.4|7167.2|7164.4|7168.2|7165.4|7167.2|7164.4|1
1630304240000|2021-08-30 06:17:20|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|1
1630304260000|2021-08-30 06:17:40|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|1
1630304280000|2021-08-30 06:18:00|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7167.7|7164.9|2
1630304290000|2021-08-30 06:18:10|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|0
1630304300000|2021-08-30 06:18:20|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7167.7|7164.9|0
1630304320000|2021-08-30 06:18:40|7168.7|7165.9|7168.7|7165.9|7169.2|7166.4|7168.7|7165.9|10
1630304330000|2021-08-30 06:18:50|7169.2|7166.4|7169.7|7166.9|7169.7|7166.9|7169.2|7166.4|2
1630304340000|2021-08-30 06:19:00|7170.2|7167.4|7169.7|7166.9|7170.2|7167.4|7169.7|7166.9|4
1630304360000|2021-08-30 06:19:20|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|28
1630304370000|2021-08-30 06:19:30|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|7
1630304380000|2021-08-30 06:19:40|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|11
1630304390000|2021-08-30 06:19:50|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|0
1630304400000|2021-08-30 06:20:00|7169.7|7166.9|7169.7|7166.9|7170.2|7167.4|7169.7|7166.9|5
1630304410000|2021-08-30 06:20:10|7170.2|7167.4|7169.7|7166.9|7170.2|7167.4|7169.7|7166.9|25
1630304430000|2021-08-30 06:20:30|7168.7|7165.9|7169.2|7166.4|7169.7|7166.9|7168.2|7165.4|0
1630304440000|2021-08-30 06:20:40|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|12
1630304450000|2021-08-30 06:20:50|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|3
1630304460000|2021-08-30 06:21:00|7171.7|7168.9|7171.2|7168.4|7171.7|7168.9|7171.2|7168.4|12
1630304470000|2021-08-30 06:21:10|7171.7|7168.9|7172.2|7169.4|7172.2|7169.4|7171.7|7168.9|4
1630304480000|2021-08-30 06:21:20|7172.7|7169.9|7171.7|7168.9|7172.7|7169.9|7171.7|7168.9|7
1630304490000|2021-08-30 06:21:30|7172.2|7169.4|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|0
1630304510000|2021-08-30 06:21:50|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|1
1630304520000|2021-08-30 06:22:00|7172.2|7169.4|7171.7|7168.9|7172.2|7169.4|7171.7|7168.9|1
1630304530000|2021-08-30 06:22:10|7171.2|7168.4|7170.2|7167.4|7171.2|7168.4|7170.2|7167.4|6
1630304540000|2021-08-30 06:22:20|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|0
1630304550000|2021-08-30 06:22:30|7170.7|7167.9|7171.7|7168.9|7171.7|7168.9|7170.7|7167.9|3
1630304560000|2021-08-30 06:22:40|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|0
1630304580000|2021-08-30 06:23:00|7171.2|7168.4|7171.7|7168.9|7171.7|7168.9|7170.7|7167.9|2
1630304590000|2021-08-30 06:23:10|7171.8|7167.8|7169.7|7166.9|7171.8|7167.8|7169.7|7166.9|167
1630304600000|2021-08-30 06:23:20|||||||||1
1630304610000|2021-08-30 06:23:30|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|3
1630304620000|2021-08-30 06:23:40|7170.2|7167.4|7169.7|7166.9|7170.2|7167.4|7169.7|7166.9|3
1630304630000|2021-08-30 06:23:50|7169.2|7166.4|7168.7|7165.9|7169.2|7166.4|7168.7|7165.9|4
1630304640000|2021-08-30 06:24:00|7169.2|7166.4|7170.7|7167.9|7170.7|7167.9|7169.2|7166.4|9
1630304650000|2021-08-30 06:24:10|7171.2|7168.4|7170.7|7167.9|7171.2|7168.4|7170.2|7167.4|2
1630304670000|2021-08-30 06:24:30|||||||||1
1630304690000|2021-08-30 06:24:50|7171.2|7168.4|7171.2|7168.4|7171.7|7168.9|7171.2|7168.4|3
1630304700000|2021-08-30 06:25:00|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|4
1630304710000|2021-08-30 06:25:10|7171.2|7168.4|7171.7|7168.9|7172.2|7169.4|7170.7|7167.9|82
1630304720000|2021-08-30 06:25:20|7172.2|7169.4|7170.7|7167.9|7172.2|7169.4|7170.7|7167.9|9
1630304730000|2021-08-30 06:25:30|7171.7|7168.9|7170.7|7167.9|7171.7|7168.9|7170.7|7167.9|3
1630304740000|2021-08-30 06:25:40|7170.2|7167.4|7169.7|7166.9|7170.7|7167.9|7169.7|7166.9|23
1630304750000|2021-08-30 06:25:50|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|17
1630304760000|2021-08-30 06:26:00|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|2
1630304770000|2021-08-30 06:26:10|7171.7|7168.9|7171.2|7168.4|7171.7|7168.9|7171.2|7168.4|2
1630304790000|2021-08-30 06:26:30|7170.2|7167.4|7169.7|7166.9|7170.2|7167.4|7169.2|7166.4|5
1630304800000|2021-08-30 06:26:40|7169.2|7166.4|7169.7|7166.9|7169.7|7166.9|7169.2|7166.4|0
1630304810000|2021-08-30 06:26:50|7169.2|7166.4|7166.7|7163.9|7169.7|7166.9|7166.2|7163.4|28
1630304820000|2021-08-30 06:27:00|7167.2|7164.4|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|7
1630304830000|2021-08-30 06:27:10|7167.2|7164.4|7166.7|7163.9|7167.2|7164.4|7166.7|7163.9|48
1630304840000|2021-08-30 06:27:20|7167.2|7164.4|7167.7|7164.9|7168.2|7165.4|7167.2|7164.4|2
1630304850000|2021-08-30 06:27:30|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|0
1630304860000|2021-08-30 06:27:40|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|17
1630304870000|2021-08-30 06:27:50|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|0
1630304880000|2021-08-30 06:28:00|7168.2|7165.4|7169.2|7166.4|7169.2|7166.4|7168.2|7165.4|1
1630304890000|2021-08-30 06:28:10|7168.7|7165.9|7166.7|7163.9|7168.7|7165.9|7166.2|7163.4|56
1630304900000|2021-08-30 06:28:20|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|0
1630304910000|2021-08-30 06:28:30|7166.7|7163.9|7168.2|7165.4|7168.2|7165.4|7166.7|7163.9|3
1630304920000|2021-08-30 06:28:40|7167.7|7164.9|7169.2|7166.4|7169.2|7166.4|7167.7|7164.9|3
1630304930000|2021-08-30 06:28:50|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|5
1630304940000|2021-08-30 06:29:00|7168.2|7165.4|7169.2|7166.4|7169.2|7166.4|7168.2|7165.4|58
1630304950000|2021-08-30 06:29:10|7169.7|7166.9|7169.2|7166.4|7169.7|7166.9|7169.2|7166.4|0
1630304960000|2021-08-30 06:29:20|7168.7|7165.9|7169.2|7166.4|7169.2|7166.4|7168.7|7165.9|0
1630304970000|2021-08-30 06:29:30|7168.7|7165.9|7169.2|7166.4|7169.2|7166.4|7168.7|7165.9|11
1630304980000|2021-08-30 06:29:40|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|28
1630304990000|2021-08-30 06:29:50|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|2
1630305000000|2021-08-30 06:30:00|7169.7|7166.9|7168.7|7165.9|7170.2|7167.4|7168.7|7165.9|29
1630305010000|2021-08-30 06:30:10|7169.2|7166.4|7166.7|7163.9|7169.2|7166.4|7166.7|7163.9|105
1630305020000|2021-08-30 06:30:20|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|0
1630305030000|2021-08-30 06:30:30|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.2|7164.4|1
1630305040000|2021-08-30 06:30:40|7167.2|7164.4|7166.2|7163.4|7167.2|7164.4|7165.7|7162.9|9
1630305060000|2021-08-30 06:31:00|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|1
1630305070000|2021-08-30 06:31:10|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|1
1630305090000|2021-08-30 06:31:30|7166.7|7163.9|7166.2|7163.4|7167.2|7164.4|7166.2|7163.4|3
1630305100000|2021-08-30 06:31:40|7163.7|7160.9|7164.7|7161.9|7165.2|7162.4|7163.7|7160.9|16
1630305110000|2021-08-30 06:31:50|7165.2|7162.4|7165.7|7162.9|7165.7|7162.9|7165.2|7162.4|2
1630305120000|2021-08-30 06:32:00|7165.2|7162.4|7161.7|7158.9|7165.7|7162.9|7161.7|7158.9|9
1630305130000|2021-08-30 06:32:10|7162.2|7159.4|7163.2|7160.4|7163.7|7160.9|7162.2|7159.4|8
1630305140000|2021-08-30 06:32:20|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|0
1630305150000|2021-08-30 06:32:30|7163.2|7160.4|7164.7|7161.9|7164.7|7161.9|7163.2|7160.4|1
1630305160000|2021-08-30 06:32:40|7164.2|7161.4|7164.7|7161.9|7164.7|7161.9|7164.2|7161.4|1
1630305170000|2021-08-30 06:32:50|7165.7|7162.9|7163.7|7160.9|7165.7|7162.9|7163.7|7160.9|1
1630305180000|2021-08-30 06:33:00|7164.7|7161.9|7165.2|7162.4|7165.2|7162.4|7164.7|7161.9|2
1630305190000|2021-08-30 06:33:10|7166.2|7163.4|7163.7|7160.9|7166.7|7163.9|7162.2|7159.4|79
1630305200000|2021-08-30 06:33:20|7164.7|7161.9|7163.7|7160.9|7164.7|7161.9|7163.7|7160.9|3
1630305210000|2021-08-30 06:33:30|7164.7|7161.9|7165.7|7162.9|7165.7|7162.9|7163.7|7160.9|20
1630305220000|2021-08-30 06:33:40|7165.2|7162.4|7165.2|7162.4|7165.7|7162.9|7165.2|7162.4|1
1630305230000|2021-08-30 06:33:50|7165.7|7162.9|7165.7|7162.9|7166.2|7163.4|7165.2|7162.4|2
1630305240000|2021-08-30 06:34:00|7165.2|7162.4|7163.7|7160.9|7165.2|7162.4|7163.7|7160.9|14
1630305250000|2021-08-30 06:34:10|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|250
1630305270000|2021-08-30 06:34:30|7166.2|7163.4|7165.7|7162.9|7166.2|7163.4|7165.7|7162.9|126
1630305280000|2021-08-30 06:34:40|7165.2|7162.4|7165.2|7162.4|7166.7|7163.9|7165.2|7162.4|89
1630305290000|2021-08-30 06:34:50|7165.7|7162.9|7165.2|7162.4|7165.7|7162.9|7165.2|7162.4|0
1630305300000|2021-08-30 06:35:00|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.2|7162.4|1
1630305310000|2021-08-30 06:35:10|7165.2|7162.4|7165.2|7162.4|7165.7|7162.9|7165.2|7162.4|2
1630305320000|2021-08-30 06:35:20|7164.2|7161.4|7162.7|7159.9|7164.2|7161.4|7162.2|7159.4|17
1630305330000|2021-08-30 06:35:30|7163.2|7160.4|7162.7|7159.9|7163.2|7160.4|7162.7|7159.9|2
1630305340000|2021-08-30 06:35:40|7162.2|7159.4|7162.2|7159.4|7162.7|7159.9|7161.2|7158.4|14
1630305350000|2021-08-30 06:35:50|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|1
1630305380000|2021-08-30 06:36:20|||||||||2
1630305400000|2021-08-30 06:36:40|7162.2|7159.4|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|1
1630305410000|2021-08-30 06:36:50|7164.2|7161.4|7164.7|7161.9|7164.7|7161.9|7164.2|7161.4|9
1630305420000|2021-08-30 06:37:00|7164.2|7161.4|7162.7|7159.9|7164.7|7161.9|7162.7|7159.9|4
1630305430000|2021-08-30 06:37:10|7163.2|7160.4|7161.7|7158.9|7163.2|7160.4|7161.7|7158.9|1
1630305440000|2021-08-30 06:37:20|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|23
1630305450000|2021-08-30 06:37:30|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|1
1630305460000|2021-08-30 06:37:40|7161.7|7158.9|7161.7|7158.9|7161.8|7158.9|7160.7|7157.8|14
1630305480000|2021-08-30 06:38:00|7162.2|7159.4|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|5
1630305490000|2021-08-30 06:38:10|7162.2|7159.4|7162.2|7159.4|7162.7|7159.9|7162.2|7159.4|9
1630305500000|2021-08-30 06:38:20|7162.7|7159.9|7161.2|7158.4|7162.7|7159.9|7161.2|7158.4|12
1630305510000|2021-08-30 06:38:30|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.2|7157.4|2
1630305520000|2021-08-30 06:38:40|7160.2|7157.4|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|0
1630305530000|2021-08-30 06:38:50|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|55
1630305540000|2021-08-30 06:39:00|7159.2|7156.4|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|9
1630305560000|2021-08-30 06:39:20|||||||||8
1630305570000|2021-08-30 06:39:30|7160.2|7157.4|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|5
1630305580000|2021-08-30 06:39:40|7160.2|7157.4|7162.7|7159.9|7162.7|7159.9|7160.2|7157.4|39
1630305590000|2021-08-30 06:39:50|7161.7|7158.9|7159.7|7156.9|7161.7|7158.9|7159.7|7156.8|20
1630305610000|2021-08-30 06:40:10|7159.2|7156.4|7158.7|7155.9|7159.7|7156.9|7158.7|7155.9|8
1630305620000|2021-08-30 06:40:20|7159.7|7156.9|7156.2|7153.4|7159.7|7156.9|7156.2|7153.4|344
1630305630000|2021-08-30 06:40:30|7157.2|7154.4|7157.7|7154.9|7157.7|7154.9|7157.2|7154.4|11
1630305640000|2021-08-30 06:40:40|7157.2|7154.4|7156.2|7153.4|7157.7|7154.9|7156.2|7153.4|92
1630305650000|2021-08-30 06:40:50|7156.7|7153.9|7156.2|7153.4|7156.7|7153.9|7156.2|7153.4|3
1630305660000|2021-08-30 06:41:00|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.2|7153.4|1
1630305670000|2021-08-30 06:41:10|7156.2|7153.4|7156.2|7153.4|7156.7|7153.9|7156.2|7153.4|3
1630305680000|2021-08-30 06:41:20|7156.7|7153.9|7156.2|7153.4|7156.7|7153.9|7156.2|7153.4|2
1630305690000|2021-08-30 06:41:30|7154.2|7151.4|7152.7|7149.9|7154.2|7151.4|7151.7|7148.9|63
1630305700000|2021-08-30 06:41:40|7153.2|7150.4|7151.7|7148.9|7153.7|7150.9|7151.2|7148.4|19
1630305710000|2021-08-30 06:41:50|7151.2|7148.4|7152.7|7149.9|7152.7|7149.9|7151.2|7148.4|5
1630305720000|2021-08-30 06:42:00|7152.2|7149.4|7152.7|7149.9|7152.7|7149.9|7152.2|7149.4|5
1630305730000|2021-08-30 06:42:10|7153.2|7150.4|7153.7|7150.9|7153.7|7150.9|7153.2|7150.4|8
1630305750000|2021-08-30 06:42:30|7154.2|7151.4|7155.2|7152.4|7155.2|7152.4|7154.2|7151.4|12
1630305760000|2021-08-30 06:42:40|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|8
1630305770000|2021-08-30 06:42:50|7153.7|7150.9|7153.7|7150.9|7154.7|7151.9|7153.7|7150.9|0
1630305780000|2021-08-30 06:43:00|7154.2|7151.4|7154.7|7151.9|7154.7|7151.9|7154.2|7151.4|0
1630305790000|2021-08-30 06:43:10|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7154.7|7151.9|1
1630305800000|2021-08-30 06:43:20|7154.7|7151.9|7154.2|7151.4|7154.7|7151.9|7154.2|7151.4|5
1630305810000|2021-08-30 06:43:30|7153.7|7150.9|7153.7|7150.9|7154.2|7151.4|7153.7|7150.9|1
1630305820000|2021-08-30 06:43:40|7153.2|7150.4|7152.7|7149.9|7153.7|7150.9|7152.7|7149.9|1
1630305830000|2021-08-30 06:43:50|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|1
1630305840000|2021-08-30 06:44:00|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.2|7149.4|9
1630305850000|2021-08-30 06:44:10|7152.2|7149.4|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|1
1630305860000|2021-08-30 06:44:20|7151.7|7148.9|7152.2|7149.4|7152.2|7149.4|7151.7|7148.9|190
1630305870000|2021-08-30 06:44:30|7152.7|7149.9|7152.2|7149.4|7152.7|7149.9|7152.2|7149.4|4
1630305880000|2021-08-30 06:44:40|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|2
1630305890000|2021-08-30 06:44:50|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1630305900000|2021-08-30 06:45:00|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|27
1630305910000|2021-08-30 06:45:10|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7152.7|7149.9|0
1630305920000|2021-08-30 06:45:20|7152.7|7149.9|7153.2|7150.4|7153.2|7150.4|7152.7|7149.9|1
1630305930000|2021-08-30 06:45:30|7154.2|7151.4|7153.2|7150.4|7154.2|7151.4|7153.2|7150.4|7
1630305940000|2021-08-30 06:45:40|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|2
1630305950000|2021-08-30 06:45:50|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|0
1630305960000|2021-08-30 06:46:00|7154.2|7151.4|7154.7|7151.9|7154.7|7151.9|7154.2|7151.4|1
1630305990000|2021-08-30 06:46:30|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|0
1630306000000|2021-08-30 06:46:40|7153.7|7150.9|7152.2|7149.4|7153.7|7150.9|7152.2|7149.4|18
1630306010000|2021-08-30 06:46:50|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|1
1630306020000|2021-08-30 06:47:00|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|0
1630306030000|2021-08-30 06:47:10|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|1
1630306040000|2021-08-30 06:47:20|7152.2|7149.4|7153.2|7150.4|7153.2|7150.4|7151.7|7148.9|8
1630306050000|2021-08-30 06:47:30|7153.7|7150.9|7153.7|7150.9|7154.2|7151.4|7153.2|7150.4|2
1630306060000|2021-08-30 06:47:40|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|0
1630306070000|2021-08-30 06:47:50|7152.7|7149.9|7151.7|7148.9|7153.2|7150.4|7151.7|7148.9|21
1630306080000|2021-08-30 06:48:00|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|1
1630306090000|2021-08-30 06:48:10|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|1
1630306100000|2021-08-30 06:48:20|7153.2|7150.4|7152.7|7149.9|7153.7|7150.9|7152.7|7149.9|3
1630306110000|2021-08-30 06:48:30|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|11
1630306120000|2021-08-30 06:48:40|||||||||6
1630306130000|2021-08-30 06:48:50|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|56
1630306140000|2021-08-30 06:49:00|7154.2|7151.4|7153.7|7150.9|7154.7|7151.9|7153.7|7150.9|9
1630306160000|2021-08-30 06:49:20|7154.7|7151.9|7154.7|7151.9|7155.2|7152.4|7154.7|7151.9|9
1630306180000|2021-08-30 06:49:40|7155.2|7152.4|7154.7|7151.9|7155.2|7152.4|7154.7|7151.9|4
1630306190000|2021-08-30 06:49:50|7155.2|7152.4|7154.7|7151.9|7155.2|7152.4|7154.7|7151.9|1
1630306220000|2021-08-30 06:50:20|7154.2|7151.4|7153.7|7150.9|7154.2|7151.4|7153.7|7150.9|29
1630306230000|2021-08-30 06:50:30|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7
1630306240000|2021-08-30 06:50:40|7152.2|7149.4|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|3
1630306250000|2021-08-30 06:50:50|||||||||2
1630306260000|2021-08-30 06:51:00|7152.2|7149.4|7151.7|7148.9|7152.2|7149.4|7151.7|7148.9|22
1630306280000|2021-08-30 06:51:20|7152.2|7149.4|7151.7|7148.9|7152.2|7149.4|7151.7|7148.9|1
1630306290000|2021-08-30 06:51:30|7151.2|7148.4|7151.2|7148.4|7151.7|7148.9|7151.2|7148.4|0
1630306300000|2021-08-30 06:51:40|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|1
1630306310000|2021-08-30 06:51:50|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|0
1630306320000|2021-08-30 06:52:00|7152.2|7149.4|7151.7|7148.9|7152.2|7149.4|7151.7|7148.9|7
1630306330000|2021-08-30 06:52:10|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|1
1630306350000|2021-08-30 06:52:30|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|64
1630306360000|2021-08-30 06:52:40|7152.2|7149.4|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|1
1630306370000|2021-08-30 06:52:50|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|2
1630306410000|2021-08-30 06:53:30|7152.2|7149.4|7152.2|7149.4|7152.7|7149.9|7151.7|7148.9|83
1630306430000|2021-08-30 06:53:50|7151.7|7148.9|7152.7|7149.9|7152.7|7149.9|7151.7|7148.9|5
1630306440000|2021-08-30 06:54:00|7153.2|7150.4|7153.7|7150.9|7153.7|7150.9|7152.7|7149.9|4
1630306460000|2021-08-30 06:54:20|7154.2|7151.4|7154.7|7151.9|7154.7|7151.9|7154.2|7151.4|7
1630306470000|2021-08-30 06:54:30|7155.2|7152.4|7154.2|7151.4|7155.2|7152.4|7153.7|7150.9|6
1630306480000|2021-08-30 06:54:40|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|0
1630306490000|2021-08-30 06:54:50|7154.2|7151.4|7153.7|7150.9|7154.2|7151.4|7152.7|7149.9|7
1630306500000|2021-08-30 06:55:00|7153.2|7150.4|7154.7|7151.9|7154.7|7151.9|7152.7|7149.9|11
1630306510000|2021-08-30 06:55:10|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|12
1630306520000|2021-08-30 06:55:20|||||||||10
1630306530000|2021-08-30 06:55:30|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7
1630306540000|2021-08-30 06:55:40|||||||||13
1630306550000|2021-08-30 06:55:50|7155.7|7152.9|7156.7|7153.9|7156.7|7153.9|7155.7|7152.9|12
1630306560000|2021-08-30 06:56:00|7157.2|7154.4|7156.7|7153.9|7158.2|7155.4|7156.7|7153.9|7
1630306570000|2021-08-30 06:56:10|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|5
1630306580000|2021-08-30 06:56:20|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|1
1630306590000|2021-08-30 06:56:30|7157.2|7154.4|7158.2|7155.4|7158.2|7155.4|7156.7|7153.9|5
1630306600000|2021-08-30 06:56:40|||||||||32
1630306610000|2021-08-30 06:56:50|7159.2|7156.4|7160.2|7157.4|7160.7|7157.9|7159.2|7156.4|7
1630306620000|2021-08-30 06:57:00|7160.7|7157.9|7161.2|7158.4|7162.2|7159.4|7160.2|7157.4|16
1630306630000|2021-08-30 06:57:10|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|1
1630306640000|2021-08-30 06:57:20|7161.2|7158.4|7160.7|7157.9|7161.2|7158.4|7160.7|7157.9|21
1630306650000|2021-08-30 06:57:30|7160.2|7157.4|7160.7|7157.9|7161.7|7158.9|7160.2|7157.4|0
1630306660000|2021-08-30 06:57:40|7160.2|7157.4|7160.7|7157.9|7160.7|7157.9|7160.2|7157.4|3
1630306670000|2021-08-30 06:57:50|7160.2|7157.4|7160.7|7157.9|7161.2|7158.4|7160.2|7157.4|3
1630306680000|2021-08-30 06:58:00|7161.7|7158.9|7161.7|7158.9|7162.2|7159.4|7161.7|7158.9|7
1630306690000|2021-08-30 06:58:10|7162.7|7159.9|7162.7|7159.9|7163.2|7160.4|7162.2|7159.4|11
1630306700000|2021-08-30 06:58:20|7163.2|7160.4|7162.7|7159.9|7163.2|7160.4|7162.7|7159.9|1
1630306710000|2021-08-30 06:58:30|7163.2|7160.4|7162.2|7159.4|7163.2|7160.4|7162.2|7159.4|2
1630306730000|2021-08-30 06:58:50|||||||||1
1630306740000|2021-08-30 06:59:00|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|9
1630306750000|2021-08-30 06:59:10|7159.7|7156.9|7159.7|7156.9|7160.7|7157.9|7159.7|7156.9|16
1630306760000|2021-08-30 06:59:20|7160.2|7157.4|7162.7|7159.9|7163.2|7160.4|7160.2|7157.4|7
1630306770000|2021-08-30 06:59:30|7162.2|7159.4|7161.7|7158.9|7162.2|7159.4|7161.2|7158.4|1
1630306780000|2021-08-30 06:59:40|7161.2|7158.4|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|14
1630306790000|2021-08-30 06:59:50|7162.7|7159.9|7162.7|7159.9|7163.2|7160.4|7162.7|7159.9|7
1630306800000|2021-08-30 07:00:00|7163.2|7160.4|7169.2|7166.4|7169.7|7166.9|7163.2|7160.4|70
1630306810000|2021-08-30 07:00:10|7169.7|7166.9|7167.7|7164.9|7170.2|7167.4|7166.2|7163.4|44
1630306820000|2021-08-30 07:00:20|7167.2|7164.4|7167.7|7164.9|7167.7|7164.9|7167.2|7164.4|10
1630306830000|2021-08-30 07:00:30|7168.2|7165.4|7168.7|7165.9|7168.7|7165.9|7168.2|7165.4|3
1630306840000|2021-08-30 07:00:40|||||||||4
1630306850000|2021-08-30 07:00:50|7168.2|7165.4|7168.7|7165.9|7168.7|7165.9|7168.2|7165.4|10
1630306860000|2021-08-30 07:01:00|7168.2|7165.4|7167.7|7164.9|7168.7|7165.9|7167.2|7164.4|27
1630306870000|2021-08-30 07:01:10|7167.2|7164.4|7165.7|7162.9|7167.2|7164.4|7165.2|7162.4|14
1630306880000|2021-08-30 07:01:20|7165.2|7162.4|7166.7|7163.9|7166.7|7163.9|7164.2|7161.4|16
1630306890000|2021-08-30 07:01:30|7167.2|7164.4|7167.2|7164.4|7167.7|7164.9|7167.2|7164.4|2
1630306900000|2021-08-30 07:01:40|7167.7|7164.9|7167.2|7164.4|7169.2|7166.4|7166.2|7163.4|92
1630306910000|2021-08-30 07:01:50|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|1
1630306920000|2021-08-30 07:02:00|7166.2|7163.4|7167.2|7164.4|7167.7|7164.9|7166.2|7163.4|10
1630306930000|2021-08-30 07:02:10|7166.7|7163.9|7166.7|7163.9|7168.2|7165.4|7166.2|7163.4|42
1630306940000|2021-08-30 07:02:20|7166.2|7163.4|7164.2|7161.4|7166.2|7163.4|7164.2|7161.4|7
1630306950000|2021-08-30 07:02:30|7163.2|7160.4|7162.7|7159.9|7163.7|7160.9|7162.2|7159.4|9
1630306960000|2021-08-30 07:02:40|7163.2|7160.4|7165.2|7162.4|7165.2|7162.4|7163.2|7160.4|6
1630306970000|2021-08-30 07:02:50|7164.2|7161.4|7164.7|7161.9|7164.7|7161.9|7164.2|7161.4|11
1630306980000|2021-08-30 07:03:00|7165.2|7162.4|7166.2|7163.4|7166.7|7163.9|7165.2|7162.4|16
1630306990000|2021-08-30 07:03:10|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7164.2|7161.4|2
1630307000000|2021-08-30 07:03:20|7166.2|7163.4|7164.7|7161.9|7166.2|7163.4|7164.7|7161.9|7
1630307010000|2021-08-30 07:03:30|7164.2|7161.4|7164.7|7161.9|7164.7|7161.9|7164.2|7161.4|2
1630307020000|2021-08-30 07:03:40|7164.2|7161.4|7162.6|7159.8|7164.7|7161.9|7161.7|7158.9|16
1630307030000|2021-08-30 07:03:50|7163.2|7160.4|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|5
1630307040000|2021-08-30 07:04:00|7165.2|7162.4|7164.7|7161.9|7165.2|7162.4|7164.7|7161.9|19
1630307050000|2021-08-30 07:04:10|7165.2|7162.4|7163.2|7160.4|7165.2|7162.4|7163.2|7160.4|14
1630307060000|2021-08-30 07:04:20|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|30
1630307070000|2021-08-30 07:04:30|7162.2|7159.4|7163.2|7160.4|7163.2|7160.4|7162.2|7159.4|55
1630307080000|2021-08-30 07:04:40|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|43
1630307090000|2021-08-30 07:04:50|7164.7|7161.9|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|24
1630307100000|2021-08-30 07:05:00|7164.7|7161.9|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|18
1630307110000|2021-08-30 07:05:10|7166.2|7163.4|7166.2|7163.4|7167.2|7164.4|7166.2|7163.4|74
1630307120000|2021-08-30 07:05:20|7165.7|7162.9|7166.2|7163.4|7166.2|7163.4|7165.7|7162.9|4
1630307130000|2021-08-30 07:05:30|7166.7|7163.9|7166.7|7163.9|7168.7|7165.9|7166.2|7163.4|35
1630307140000|2021-08-30 07:05:40|7166.2|7163.4|7167.2|7164.4|7167.2|7164.4|7166.2|7163.4|9
1630307150000|2021-08-30 07:05:50|7166.7|7163.9|7167.2|7164.4|7167.2|7164.4|7166.2|7163.4|40
1630307160000|2021-08-30 07:06:00|7168.2|7165.4|7167.7|7164.9|7168.2|7165.4|7167.2|7164.4|61
1630307170000|2021-08-30 07:06:10|7167.2|7164.4|7166.2|7163.4|7167.7|7164.9|7166.2|7163.4|9
1630307180000|2021-08-30 07:06:20|7165.7|7162.9|7166.7|7163.9|7166.7|7163.9|7165.7|7162.9|11
1630307190000|2021-08-30 07:06:30|7167.2|7164.4|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|26
1630307200000|2021-08-30 07:06:40|7167.2|7164.4|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|2
1630307210000|2021-08-30 07:06:50|||||||||3
1630307220000|2021-08-30 07:07:00|7167.7|7164.9|7167.7|7164.9|7168.7|7165.9|7167.7|7164.9|19
1630307230000|2021-08-30 07:07:10|7167.2|7164.4|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|2
1630307240000|2021-08-30 07:07:20|7167.7|7164.9|7168.2|7165.4|7168.2|7165.4|7167.7|7164.9|17
1630307250000|2021-08-30 07:07:30|7167.7|7164.9|7165.2|7162.4|7167.7|7164.9|7165.2|7162.4|7
1630307260000|2021-08-30 07:07:40|7164.7|7161.9|7164.2|7161.4|7164.7|7161.9|7163.7|7160.9|7
1630307270000|2021-08-30 07:07:50|7163.7|7160.9|7162.2|7159.4|7163.7|7160.9|7162.2|7159.4|5
1630307280000|2021-08-30 07:08:00|7162.1|7159.3|7161.7|7158.9|7162.1|7159.3|7161.7|7158.9|5
1630307290000|2021-08-30 07:08:10|7162.2|7159.4|7161.7|7158.9|7162.2|7159.4|7161.7|7158.9|2
1630307300000|2021-08-30 07:08:20|7161.2|7158.4|7162.2|7159.4|7162.2|7159.4|7161.2|7158.4|6
1630307310000|2021-08-30 07:08:30|7162.1|7159.3|7161.2|7158.4|7162.1|7159.3|7161.2|7158.4|4
1630307320000|2021-08-30 07:08:40|7160.2|7157.4|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|14
1630307330000|2021-08-30 07:08:50|7160.1|7157.3|7160.2|7157.4|7160.2|7157.4|7160.1|7157.3|8
1630307340000|2021-08-30 07:09:00|7160.1|7157.3|7160.2|7157.4|7160.2|7157.4|7159.2|7156.4|2
1630307350000|2021-08-30 07:09:10|7159.7|7156.9|7161.2|7158.4|7161.2|7158.4|7159.2|7156.4|6
1630307360000|2021-08-30 07:09:20|7162.1|7159.3|7162.2|7159.4|7162.2|7159.4|7162.1|7159.3|1
1630307370000|2021-08-30 07:09:30|7162.1|7159.3|7160.2|7157.4|7162.1|7159.3|7159.7|7156.9|8
1630307380000|2021-08-30 07:09:40|7159.7|7156.9|7160.2|7157.4|7160.2|7157.4|7159.7|7156.9|3
1630307390000|2021-08-30 07:09:50|7159.7|7156.9|7160.2|7157.4|7160.7|7157.9|7159.7|7156.9|3
1630307400000|2021-08-30 07:10:00|7159.7|7156.9|7160.2|7157.4|7160.2|7157.4|7159.2|7156.4|1
1630307410000|2021-08-30 07:10:10|7160.1|7157.3|7159.2|7156.4|7160.1|7157.3|7159.2|7156.4|4
1630307430000|2021-08-30 07:10:30|7159.1|7156.3|7158.2|7155.4|7159.1|7156.3|7158.2|7155.4|6
1630307440000|2021-08-30 07:10:40|7158.6|7155.8|7160.2|7157.4|7160.2|7157.4|7158.6|7155.8|6
1630307450000|2021-08-30 07:10:50|7159.7|7156.9|7159.1|7156.3|7159.7|7156.9|7158.7|7155.9|12
1630307460000|2021-08-30 07:11:00|7158.7|7155.9|7159.6|7156.8|7159.6|7156.8|7158.1|7155.3|52
1630307470000|2021-08-30 07:11:10|7160.1|7157.3|7160.2|7157.4|7160.2|7157.4|7160.1|7157.3|50
1630307480000|2021-08-30 07:11:20|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|1
1630307490000|2021-08-30 07:11:30|7159.7|7156.9|7159.1|7156.3|7159.7|7156.9|7158.7|7155.9|3
1630307500000|2021-08-30 07:11:40|7158.7|7155.9|7159.1|7156.3|7159.1|7156.3|7158.7|7155.9|0
1630307510000|2021-08-30 07:11:50|7158.7|7155.9|7158.2|7155.4|7159.6|7156.8|7158.2|7155.4|2
1630307520000|2021-08-30 07:12:00|7158.1|7155.3|7157.1|7154.3|7158.1|7155.3|7157.1|7154.3|13
1630307530000|2021-08-30 07:12:10|7157.2|7154.4|7157.6|7154.8|7158.6|7155.8|7157.1|7154.3|392
1630307540000|2021-08-30 07:12:20|7157.2|7154.4|7154.1|7151.3|7157.2|7154.4|7154.1|7151.3|33
1630307550000|2021-08-30 07:12:30|7154.2|7151.4|7154.2|7151.4|7154.6|7151.8|7154.2|7151.4|12
1630307560000|2021-08-30 07:12:40|7154.1|7151.3|7154.7|7151.9|7155.1|7152.3|7154.1|7151.3|8
1630307570000|2021-08-30 07:12:50|7154.2|7151.4|7154.2|7151.4|7155.1|7152.3|7154.2|7151.4|2
1630307580000|2021-08-30 07:13:00|7154.1|7151.3|7156.1|7153.3|7156.1|7153.3|7152.2|7149.4|79
1630307590000|2021-08-30 07:13:10|7157.1|7154.3|7156.6|7153.8|7157.1|7154.3|7156.2|7153.4|3
1630307600000|2021-08-30 07:13:20|7156.1|7153.3|7154.7|7151.9|7156.1|7153.3|7154.7|7151.9|0
1630307610000|2021-08-30 07:13:30|7154.6|7151.8|7153.7|7150.9|7154.6|7151.8|7153.6|7150.8|0
1630307620000|2021-08-30 07:13:40|7154.1|7151.3|7152.6|7149.8|7154.1|7151.3|7152.6|7149.8|5
1630307630000|2021-08-30 07:13:50|7152.7|7149.9|7154.1|7151.3|7154.1|7151.3|7151.6|7148.8|16
1630307640000|2021-08-30 07:14:00|7154.6|7151.8|7154.2|7151.4|7154.6|7151.8|7154.2|7151.4|0
1630307650000|2021-08-30 07:14:10|7154.1|7151.3|7154.1|7151.3|7154.6|7151.8|7154.1|7151.3|4
1630307660000|2021-08-30 07:14:20|7153.1|7150.3|7153.6|7150.8|7153.6|7150.8|7153.1|7150.3|15
1630307670000|2021-08-30 07:14:30|7154.1|7151.3|7154.1|7151.3|7154.6|7151.8|7154.1|7151.3|43
1630307690000|2021-08-30 07:14:50|7155.1|7152.3|7156.1|7153.3|7156.1|7153.3|7155.1|7152.3|12
1630307700000|2021-08-30 07:15:00|7155.6|7152.8|7155.6|7152.8|7156.6|7153.8|7155.1|7152.3|7
1630307710000|2021-08-30 07:15:10|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|26
1630307720000|2021-08-30 07:15:20|7156.1|7153.3|7155.1|7152.3|7156.1|7153.3|7155.1|7152.3|8
1630307730000|2021-08-30 07:15:30|7155.6|7152.8|7154.1|7151.3|7155.6|7152.8|7154.1|7151.3|10
1630307750000|2021-08-30 07:15:50|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.6|7150.8|3
1630307760000|2021-08-30 07:16:00|7153.6|7150.8|7147.1|7144.3|7154.1|7151.3|7146.6|7143.8|130
1630307770000|2021-08-30 07:16:10|7147.2|7144.4|7148.1|7145.3|7149.1|7146.3|7147.2|7144.4|25
1630307780000|2021-08-30 07:16:20|7149.1|7146.3|7148.1|7145.3|7151.1|7148.3|7147.2|7144.4|265
1630307790000|2021-08-30 07:16:30|7149.1|7146.3|7150.1|7147.3|7150.1|7147.3|7149.1|7146.3|8
1630307800000|2021-08-30 07:16:40|7149.6|7146.8|7149.6|7146.8|7150.1|7147.3|7149.6|7146.8|4
1630307810000|2021-08-30 07:16:50|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|2
1630307820000|2021-08-30 07:17:00|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|1
1630307830000|2021-08-30 07:17:10|7152.1|7149.3|7154.6|7151.8|7154.6|7151.8|7152.1|7149.3|15
1630307840000|2021-08-30 07:17:20|7155.1|7152.3|7154.1|7151.3|7155.1|7152.3|7154.1|7151.3|10
1630307850000|2021-08-30 07:17:30|7153.6|7150.8|7155.1|7152.3|7155.1|7152.3|7153.6|7150.8|36
1630307860000|2021-08-30 07:17:40|7154.6|7151.8|7155.1|7152.3|7155.1|7152.3|7153.6|7150.8|8
1630307870000|2021-08-30 07:17:50|7156.1|7153.3|7156.1|7153.3|7156.6|7153.8|7156.1|7153.3|8
1630307880000|2021-08-30 07:18:00|7155.6|7152.8|7155.1|7152.3|7156.1|7153.3|7155.1|7152.3|14
1630307890000|2021-08-30 07:18:10|7156.1|7153.3|7156.6|7153.8|7157.1|7154.3|7156.1|7153.3|22
1630307900000|2021-08-30 07:18:20|7156.1|7153.3|7156.1|7153.3|7156.6|7153.8|7156.1|7153.3|9
1630307910000|2021-08-30 07:18:30|7155.1|7152.3|7156.1|7153.3|7156.1|7153.3|7155.1|7152.3|203
1630307920000|2021-08-30 07:18:40|7156.6|7153.8|7156.6|7153.8|7157.1|7154.3|7156.1|7153.3|14
1630307930000|2021-08-30 07:18:50|7156.1|7153.3|7158.1|7155.3|7158.6|7155.8|7156.1|7153.3|61
1630307940000|2021-08-30 07:19:00|7157.6|7154.8|7155.6|7152.8|7158.1|7155.3|7155.6|7152.8|18
1630307950000|2021-08-30 07:19:10|7155.1|7152.3|7154.1|7151.3|7155.6|7152.8|7154.1|7151.3|45
1630307960000|2021-08-30 07:19:20|7153.1|7150.3|7150.1|7147.3|7153.1|7150.3|7150.1|7147.3|57
1630307970000|2021-08-30 07:19:30|7149.1|7146.3|7149.6|7146.8|7151.1|7148.3|7149.1|7146.3|51
1630307980000|2021-08-30 07:19:40|7150.1|7147.3|7148.6|7145.8|7150.1|7147.3|7147.6|7144.8|2
1630307990000|2021-08-30 07:19:50|7149.1|7146.3|7150.1|7147.3|7150.1|7147.3|7148.1|7145.3|5
1630308000000|2021-08-30 07:20:00|7149.6|7146.8|7150.1|7147.3|7150.1|7147.3|7149.6|7146.8|8
1630308010000|2021-08-30 07:20:10|7151.1|7148.3|7148.1|7145.3|7151.1|7148.3|7148.1|7145.3|161
1630308020000|2021-08-30 07:20:20|7147.6|7144.8|7147.6|7144.8|7148.6|7145.8|7146.6|7143.8|67
1630308030000|2021-08-30 07:20:30|7148.1|7145.3|7148.6|7145.8|7150.1|7147.3|7148.1|7145.3|32
1630308040000|2021-08-30 07:20:40|7148.1|7145.3|7148.1|7145.3|7149.1|7146.3|7148.1|7145.3|10
1630308050000|2021-08-30 07:20:50|7148.6|7145.8|7149.1|7146.3|7150.1|7147.3|7148.6|7145.8|63
1630308060000|2021-08-30 07:21:00|7148.6|7145.8|7147.1|7144.3|7148.6|7145.8|7146.6|7143.8|13
1630308070000|2021-08-30 07:21:10|7148.1|7145.3|7146.6|7143.8|7148.1|7145.3|7144.6|7141.8|16
1630308080000|2021-08-30 07:21:20|7146.1|7143.3|7146.6|7143.8|7146.6|7143.8|7146.1|7143.3|4
1630308090000|2021-08-30 07:21:30|7147.6|7144.8|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|9
1630308100000|2021-08-30 07:21:40|7147.1|7144.3|7146.1|7143.3|7147.1|7144.3|7146.1|7143.3|1
1630308110000|2021-08-30 07:21:50|7147.1|7144.3|7146.1|7143.3|7147.1|7144.3|7145.6|7142.8|17
1630308120000|2021-08-30 07:22:00|7145.6|7142.8|7146.1|7143.3|7146.6|7143.8|7145.6|7142.8|32
1630308130000|2021-08-30 07:22:10|7146.6|7143.8|7145.6|7142.8|7146.6|7143.8|7145.6|7142.8|15
1630308140000|2021-08-30 07:22:20|7146.1|7143.3|7150.6|7147.8|7151.1|7148.3|7146.1|7143.3|110
1630308150000|2021-08-30 07:22:30|7151.1|7148.3|7152.1|7149.3|7152.1|7149.3|7148.6|7145.8|48
1630308160000|2021-08-30 07:22:40|7151.6|7148.8|7151.6|7148.8|7152.6|7149.8|7151.1|7148.3|6
1630308170000|2021-08-30 07:22:50|7150.6|7147.8|7150.6|7147.8|7151.6|7148.8|7148.6|7145.8|60
1630308180000|2021-08-30 07:23:00|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7148.6|7145.8|6
1630308190000|2021-08-30 07:23:10|7150.6|7147.8|7151.1|7148.3|7151.1|7148.3|7149.6|7146.8|1
1630308200000|2021-08-30 07:23:20|7150.6|7147.8|7149.1|7146.3|7150.6|7147.8|7149.1|7146.3|0
1630308210000|2021-08-30 07:23:30|7150.1|7147.3|7151.1|7148.3|7151.1|7148.3|7150.1|7147.3|4
1630308220000|2021-08-30 07:23:40|7150.6|7147.8|7148.6|7145.8|7150.6|7147.8|7147.6|7144.8|16
1630308230000|2021-08-30 07:23:50|7149.1|7146.3|7148.6|7145.8|7150.1|7147.3|7148.6|7145.8|5
1630308240000|2021-08-30 07:24:00|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7
1630308250000|2021-08-30 07:24:10|7147.1|7144.3|7147.1|7144.3|7147.6|7144.8|7145.6|7142.8|100
1630308260000|2021-08-30 07:24:20|7146.6|7143.8|7147.1|7144.3|7147.1|7144.3|7146.6|7143.8|33
1630308270000|2021-08-30 07:24:30|7146.6|7143.8|7147.1|7144.3|7147.1|7144.3|7146.1|7143.3|43
1630308280000|2021-08-30 07:24:40|7146.6|7143.8|7146.1|7143.3|7147.1|7144.3|7145.1|7142.3|63
1630308290000|2021-08-30 07:24:50|7145.6|7142.8|7146.6|7143.8|7146.6|7143.8|7145.6|7142.8|0
1630308300000|2021-08-30 07:25:00|7147.1|7144.3|7146.1|7143.3|7147.1|7144.3|7146.1|7143.3|5
1630308310000|2021-08-30 07:25:10|7145.6|7142.8|7145.1|7142.3|7146.1|7143.3|7144.6|7141.8|13
1630308320000|2021-08-30 07:25:20|7144.6|7141.8|7145.1|7142.3|7145.1|7142.3|7144.1|7141.3|3
1630308330000|2021-08-30 07:25:30|7144.1|7141.3|7144.6|7141.8|7144.6|7141.8|7144.1|7141.3|6
1630308340000|2021-08-30 07:25:40|7144.1|7141.3|7144.6|7141.8|7144.6|7141.8|7143.1|7140.3|38
1630308350000|2021-08-30 07:25:50|7145.1|7142.3|7144.6|7141.8|7145.1|7142.3|7144.6|7141.8|1
1630308360000|2021-08-30 07:26:00|7145.1|7142.3|7148.1|7145.3|7148.1|7145.3|7145.1|7142.3|27
1630308370000|2021-08-30 07:26:10|7148.6|7145.8|7149.1|7146.3|7149.6|7146.8|7148.6|7145.8|16
1630308380000|2021-08-30 07:26:20|7148.6|7145.8|7145.1|7142.3|7148.6|7145.8|7145.1|7142.3|17
1630308390000|2021-08-30 07:26:30|7145.6|7142.8|7144.1|7141.3|7145.6|7142.8|7144.1|7141.3|8
1630308400000|2021-08-30 07:26:40|7144.6|7141.8|7145.1|7142.3|7145.1|7142.3|7143.6|7140.8|62
1630308410000|2021-08-30 07:26:50|7144.6|7141.8|7147.1|7144.3|7147.1|7144.3|7144.6|7141.8|15
1630308420000|2021-08-30 07:27:00|7147.6|7144.8|7148.1|7145.3|7148.1|7145.3|7147.1|7144.3|5
1630308430000|2021-08-30 07:27:10|7149.1|7146.3|7150.1|7147.3|7150.1|7147.3|7148.6|7145.8|13
1630308440000|2021-08-30 07:27:20|7150.6|7147.8|7151.1|7148.3|7151.1|7148.3|7150.6|7147.8|52
1630308450000|2021-08-30 07:27:30|7150.6|7147.8|7150.6|7147.8|7151.1|7148.3|7150.6|7147.8|7
1630308460000|2021-08-30 07:27:40|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|0
1630308470000|2021-08-30 07:27:50|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|4
1630308480000|2021-08-30 07:28:00|7148.1|7145.3|7147.6|7144.8|7148.1|7145.3|7147.1|7144.3|23
1630308490000|2021-08-30 07:28:10|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|5
1630308500000|2021-08-30 07:28:20|7146.6|7143.8|7147.1|7144.3|7147.1|7144.3|7146.1|7143.3|23
1630308510000|2021-08-30 07:28:30|7146.6|7143.8|7148.1|7145.3|7148.1|7145.3|7146.6|7143.8|16
1630308520000|2021-08-30 07:28:40|7147.1|7144.3|7147.1|7144.3|7148.1|7145.3|7147.1|7144.3|38
1630308530000|2021-08-30 07:28:50|7146.6|7143.8|7146.6|7143.8|7147.1|7144.3|7146.1|7143.3|9
1630308540000|2021-08-30 07:29:00|7146.1|7143.3|7145.1|7142.3|7146.6|7143.8|7145.1|7142.3|14
1630308550000|2021-08-30 07:29:10|7144.1|7141.3|7143.1|7140.3|7144.1|7141.3|7141.1|7138.3|118
1630308560000|2021-08-30 07:29:20|7142.6|7139.8|7143.1|7140.3|7143.6|7140.8|7142.1|7139.3|15
1630308570000|2021-08-30 07:29:30|7144.1|7141.3|7143.6|7140.8|7144.1|7141.3|7143.6|7140.8|7
1630308590000|2021-08-30 07:29:50|7143.1|7140.3|7142.6|7139.8|7143.1|7140.3|7142.1|7139.3|13
1630308600000|2021-08-30 07:30:00|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7142.1|7139.3|18
1630308610000|2021-08-30 07:30:10|7142.1|7139.3|7144.1|7141.3|7144.1|7141.3|7142.1|7139.3|12
1630308620000|2021-08-30 07:30:20|7143.1|7140.3|7145.1|7142.3|7146.6|7143.8|7142.1|7139.3|71
1630308630000|2021-08-30 07:30:30|7145.6|7142.8|7147.1|7144.3|7147.6|7144.8|7145.6|7142.8|8
1630308640000|2021-08-30 07:30:40|7147.6|7144.8|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|5
1630308650000|2021-08-30 07:30:50|7147.1|7144.3|7147.6|7144.8|7147.6|7144.8|7146.1|7143.3|0
1630308660000|2021-08-30 07:31:00|7147.1|7144.3|7151.6|7148.8|7151.6|7148.8|7147.1|7144.3|57
1630308670000|2021-08-30 07:31:10|7151.1|7148.3|7152.1|7149.3|7152.1|7149.3|7151.1|7148.3|27
1630308680000|2021-08-30 07:31:20|7151.6|7148.8|7151.6|7148.8|7152.1|7149.3|7149.1|7146.3|49
1630308690000|2021-08-30 07:31:30|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|0
1630308700000|2021-08-30 07:31:40|7150.6|7147.8|7150.1|7147.3|7150.6|7147.8|7148.6|7145.8|132
1630308720000|2021-08-30 07:32:00|7149.6|7146.8|7151.6|7148.8|7152.1|7149.3|7149.1|7146.3|41
1630308730000|2021-08-30 07:32:10|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|12
1630308740000|2021-08-30 07:32:20|7153.1|7150.3|7155.1|7152.3|7155.6|7152.8|7153.1|7150.3|43
1630308750000|2021-08-30 07:32:30|7154.1|7151.3|7153.6|7150.8|7154.1|7151.3|7153.6|7150.8|20
1630308760000|2021-08-30 07:32:40|||||||||6
1630308770000|2021-08-30 07:32:50|7153.1|7150.3|7151.1|7148.3|7153.1|7150.3|7151.1|7148.3|20
1630308780000|2021-08-30 07:33:00|7150.6|7147.8|7151.6|7148.8|7151.6|7148.8|7150.6|7147.8|1
1630308790000|2021-08-30 07:33:10|7151.1|7148.3|7151.6|7148.8|7151.6|7148.8|7150.1|7147.3|1
1630308800000|2021-08-30 07:33:20|7151.1|7148.3|7152.1|7149.3|7152.6|7149.8|7151.1|7148.3|3
1630308810000|2021-08-30 07:33:30|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|2
1630308820000|2021-08-30 07:33:40|7152.1|7149.3|7150.6|7147.8|7152.1|7149.3|7150.6|7147.8|6
1630308840000|2021-08-30 07:34:00|7150.1|7147.3|7147.6|7144.8|7150.1|7147.3|7147.1|7144.3|81
1630308850000|2021-08-30 07:34:10|7147.1|7144.3|7148.1|7145.3|7148.1|7145.3|7147.1|7144.3|0
1630308860000|2021-08-30 07:34:20|7147.1|7144.3|7148.1|7145.3|7148.1|7145.3|7147.1|7144.3|340
1630308870000|2021-08-30 07:34:30|7148.6|7145.8|7149.1|7146.3|7149.6|7146.8|7148.6|7145.8|3
1630308880000|2021-08-30 07:34:40|7150.1|7147.3|7149.1|7146.3|7150.1|7147.3|7149.1|7146.3|16
1630308890000|2021-08-30 07:34:50|7149.6|7146.8|7149.1|7146.3|7149.6|7146.8|7149.1|7146.3|4
1630308900000|2021-08-30 07:35:00|7148.6|7145.8|7149.1|7146.3|7149.1|7146.3|7148.1|7145.3|8
1630308910000|2021-08-30 07:35:10|||||||||4
1630308920000|2021-08-30 07:35:20|7147.1|7144.3|7146.6|7143.8|7147.6|7144.8|7146.6|7143.8|5
1630308930000|2021-08-30 07:35:30|7146.1|7143.3|7145.1|7142.3|7146.1|7143.3|7144.1|7141.3|5
1630308940000|2021-08-30 07:35:40|7144.6|7141.8|7145.1|7142.3|7145.1|7142.3|7144.1|7141.3|51
1630308950000|2021-08-30 07:35:50|7144.6|7141.8|7146.1|7143.3|7146.1|7143.3|7144.6|7141.8|1
1630308960000|2021-08-30 07:36:00|||||||||1
1630308970000|2021-08-30 07:36:10|7147.1|7144.3|7147.1|7144.3|7148.6|7145.8|7147.1|7144.3|40
1630308980000|2021-08-30 07:36:20|7149.1|7146.3|7150.6|7147.8|7151.1|7148.3|7148.1|7145.3|54
1630308990000|2021-08-30 07:36:30|7150.1|7147.3|7150.6|7147.8|7151.6|7148.8|7150.1|7147.3|6
1630309000000|2021-08-30 07:36:40|7151.1|7148.3|7147.6|7144.8|7151.1|7148.3|7147.6|7144.8|30
1630309010000|2021-08-30 07:36:50|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7146.1|7143.3|10
1630309020000|2021-08-30 07:37:00|||||||||1
1630309030000|2021-08-30 07:37:10|7148.1|7145.3|7148.6|7145.8|7148.6|7145.8|7148.1|7145.3|1
1630309040000|2021-08-30 07:37:20|7148.1|7145.3|7149.1|7146.3|7149.1|7146.3|7148.1|7145.3|0
1630309050000|2021-08-30 07:37:30|7148.1|7145.3|7150.1|7147.3|7150.1|7147.3|7148.1|7145.3|21
1630309060000|2021-08-30 07:37:40|7149.6|7146.8|7148.1|7145.3|7149.6|7146.8|7148.1|7145.3|6
1630309070000|2021-08-30 07:37:50|7147.6|7144.8|7148.1|7145.3|7148.1|7145.3|7147.6|7144.8|6
1630309080000|2021-08-30 07:38:00|7147.6|7144.8|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|19
1630309090000|2021-08-30 07:38:10|7147.1|7144.3|7147.1|7144.3|7147.6|7144.8|7147.1|7144.3|10
1630309100000|2021-08-30 07:38:20|7148.1|7145.3|7148.6|7145.8|7148.6|7145.8|7148.1|7145.3|9
1630309110000|2021-08-30 07:38:30|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|79
1630309120000|2021-08-30 07:38:40|7147.6|7144.8|7146.1|7143.3|7147.6|7144.8|7145.1|7142.3|17
1630309130000|2021-08-30 07:38:50|7146.6|7143.8|7146.1|7143.3|7146.6|7143.8|7145.6|7142.8|23
1630309140000|2021-08-30 07:39:00|7145.6|7142.8|7144.6|7141.8|7145.6|7142.8|7143.6|7140.8|24
1630309150000|2021-08-30 07:39:10|7144.1|7141.3|7144.6|7141.8|7144.6|7141.8|7144.1|7141.3|9
1630309160000|2021-08-30 07:39:20|7144.1|7141.3|7144.1|7141.3|7144.6|7141.8|7144.1|7141.3|2
1630309170000|2021-08-30 07:39:30|7144.6|7141.8|7143.1|7140.3|7144.6|7141.8|7143.1|7140.3|7
1630309180000|2021-08-30 07:39:40|7142.6|7139.8|7143.1|7140.3|7143.1|7140.3|7142.6|7139.8|5
1630309190000|2021-08-30 07:39:50|7142.1|7139.3|7143.6|7140.8|7143.6|7140.8|7142.1|7139.3|6
1630309200000|2021-08-30 07:40:00|7144.1|7141.3|7145.1|7142.3|7146.1|7143.3|7143.6|7140.8|7
1630309210000|2021-08-30 07:40:10|7144.6|7141.8|7144.6|7141.8|7145.1|7142.3|7144.6|7141.8|0
1630309220000|2021-08-30 07:40:20|7144.1|7141.3|7143.6|7140.8|7144.1|7141.3|7143.6|7140.8|2
1630309230000|2021-08-30 07:40:30|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|0
1630309240000|2021-08-30 07:40:40|7143.6|7140.8|7144.1|7141.3|7144.1|7141.3|7143.6|7140.8|1
1630309250000|2021-08-30 07:40:50|7143.1|7140.3|7143.6|7140.8|7144.1|7141.3|7143.1|7140.3|2
1630309260000|2021-08-30 07:41:00|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7142.1|7139.3|17
1630309270000|2021-08-30 07:41:10|7142.1|7139.3|7144.1|7141.3|7144.1|7141.3|7142.1|7139.3|8
1630309280000|2021-08-30 07:41:20|7143.1|7140.3|7143.1|7140.3|7143.6|7140.8|7143.1|7140.3|9
1630309290000|2021-08-30 07:41:30|7143.6|7140.8|7144.1|7141.3|7144.1|7141.3|7143.6|7140.8|2
1630309300000|2021-08-30 07:41:40|7143.1|7140.3|7142.1|7139.3|7144.1|7141.3|7142.1|7139.3|87
1630309310000|2021-08-30 07:41:50|||||||||4
1630309320000|2021-08-30 07:42:00|7143.1|7140.3|7143.6|7140.8|7144.1|7141.3|7143.1|7140.3|14
1630309330000|2021-08-30 07:42:10|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|1
1630309340000|2021-08-30 07:42:20|7145.1|7142.3|7144.1|7141.3|7145.1|7142.3|7143.6|7140.8|13
1630309350000|2021-08-30 07:42:30|7143.6|7140.8|7143.6|7140.8|7144.1|7141.3|7142.6|7139.8|2
1630309360000|2021-08-30 07:42:40|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7143.6|7140.8|19
1630309370000|2021-08-30 07:42:50|7143.6|7140.8|7142.1|7139.3|7144.1|7141.3|7142.1|7139.3|1
1630309380000|2021-08-30 07:43:00|||||||||15
1630309390000|2021-08-30 07:43:10|||||||||34
1630309400000|2021-08-30 07:43:20|7143.6|7140.8|7143.6|7140.8|7144.1|7141.3|7143.6|7140.8|13
1630309410000|2021-08-30 07:43:30|7144.1|7141.3|7143.1|7140.3|7144.1|7141.3|7143.1|7140.3|2
1630309420000|2021-08-30 07:43:40|7145.1|7142.3|7145.6|7142.8|7145.6|7142.8|7145.1|7142.3|36
1630309430000|2021-08-30 07:43:50|7145.1|7142.3|7144.6|7141.8|7145.6|7142.8|7144.1|7141.3|54
1630309440000|2021-08-30 07:44:00|7144.1|7141.3|7143.6|7140.8|7144.1|7141.3|7143.6|7140.8|5
1630309450000|2021-08-30 07:44:10|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|5
1630309460000|2021-08-30 07:44:20|||||||||1
1630309470000|2021-08-30 07:44:30|7142.6|7139.8|7143.1|7140.3|7143.1|7140.3|7141.6|7138.8|18
1630309480000|2021-08-30 07:44:40|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7143.1|7140.3|11
1630309510000|2021-08-30 07:45:10|7143.1|7140.3|7143.6|7140.8|7144.1|7141.3|7143.1|7140.3|7
1630309520000|2021-08-30 07:45:20|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7143.6|7140.8|10
1630309530000|2021-08-30 07:45:30|||||||||15
1630309540000|2021-08-30 07:45:40|7143.6|7140.8|7143.6|7140.8|7145.1|7142.3|7143.6|7140.8|127
1630309550000|2021-08-30 07:45:50|7144.1|7141.3|7145.1|7142.3|7146.1|7143.3|7144.1|7141.3|66
1630309560000|2021-08-30 07:46:00|7144.1|7141.3|7141.1|7138.3|7144.1|7141.3|7141.1|7138.3|15
1630309570000|2021-08-30 07:46:10|7141.6|7138.8|7139.6|7136.8|7142.1|7139.3|7139.1|7136.3|30
1630309580000|2021-08-30 07:46:20|7139.1|7136.3|7136.1|7133.3|7140.1|7137.3|7135.1|7132.3|132
1630309590000|2021-08-30 07:46:30|7136.6|7133.8|7136.1|7133.3|7137.1|7134.3|7135.6|7132.8|11
1630309600000|2021-08-30 07:46:40|7137.1|7134.3|7136.6|7133.8|7137.1|7134.3|7135.1|7132.3|100
1630309610000|2021-08-30 07:46:50|7137.1|7134.3|7137.6|7134.8|7138.1|7135.3|7136.1|7133.3|40
1630309620000|2021-08-30 07:47:00|7137.1|7134.3|7137.1|7134.3|7138.1|7135.3|7136.6|7133.8|35
1630309630000|2021-08-30 07:47:10|7136.6|7133.8|7137.1|7134.3|7137.1|7134.3|7136.6|7133.8|2
1630309640000|2021-08-30 07:47:20|||||||||1
1630309650000|2021-08-30 07:47:30|7136.1|7133.3|7136.6|7133.8|7137.1|7134.3|7135.1|7132.3|13
1630309660000|2021-08-30 07:47:40|7136.1|7133.3|7137.1|7134.3|7137.1|7134.3|7136.1|7133.3|2
1630309670000|2021-08-30 07:47:50|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.1|7134.3|18
1630309680000|2021-08-30 07:48:00|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|2
1630309690000|2021-08-30 07:48:10|7136.1|7133.3|7135.6|7132.8|7136.1|7133.3|7135.6|7132.8|3
1630309700000|2021-08-30 07:48:20|7136.1|7133.3|7135.1|7132.3|7136.1|7133.3|7135.1|7132.3|6
1630309710000|2021-08-30 07:48:30|7134.6|7131.8|7134.1|7131.3|7136.1|7133.3|7134.1|7131.3|98
1630309720000|2021-08-30 07:48:40|7135.1|7132.3|7135.1|7132.3|7136.1|7133.3|7135.1|7132.3|16
1630309730000|2021-08-30 07:48:50|7135.6|7132.8|7127.1|7124.3|7135.6|7132.8|7127.1|7124.3|135
1630309740000|2021-08-30 07:49:00|7128.1|7125.3|7128.6|7125.8|7129.1|7126.3|7128.1|7125.3|53
1630309750000|2021-08-30 07:49:10|7129.1|7126.3|7130.1|7127.3|7130.1|7127.3|7128.6|7125.8|11
1630309760000|2021-08-30 07:49:20|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7128.6|7125.8|6
1630309770000|2021-08-30 07:49:30|7130.6|7127.8|7129.1|7126.3|7131.1|7128.3|7129.1|7126.3|86
1630309780000|2021-08-30 07:49:40|7129.6|7126.8|7129.1|7126.3|7129.6|7126.8|7127.6|7124.8|479
1630309790000|2021-08-30 07:49:50|||||||||160
1630309800000|2021-08-30 07:50:00|7128.1|7125.3|7129.1|7126.3|7129.1|7126.3|7128.1|7125.3|19
1630309810000|2021-08-30 07:50:10|7128.6|7125.8|7128.1|7125.3|7129.1|7126.3|7128.1|7125.3|52
1630309820000|2021-08-30 07:50:20|7127.6|7124.8|7126.1|7123.3|7127.6|7124.8|7124.6|7121.8|130
1630309830000|2021-08-30 07:50:30|7125.6|7122.8|7125.1|7122.3|7126.1|7123.3|7124.1|7121.3|8
1630309840000|2021-08-30 07:50:40|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7123.6|7120.8|27
1630309850000|2021-08-30 07:50:50|7124.1|7121.3|7123.1|7120.3|7125.1|7122.3|7123.1|7120.3|15
1630309860000|2021-08-30 07:51:00|7122.6|7119.8|7124.6|7121.8|7124.6|7121.8|7122.6|7119.8|117
1630309870000|2021-08-30 07:51:10|7125.1|7122.3|7120.6|7117.8|7125.1|7122.3|7120.6|7117.8|87
1630309880000|2021-08-30 07:51:20|7121.1|7118.3|7121.6|7118.8|7122.1|7119.3|7121.1|7118.3|11
1630309890000|2021-08-30 07:51:30|7121.1|7118.3|7119.1|7116.3|7121.1|7118.3|7119.1|7116.3|3
1630309900000|2021-08-30 07:51:40|7118.6|7115.8|7118.6|7115.8|7119.1|7116.3|7117.1|7114.3|86
1630309910000|2021-08-30 07:51:50|7119.1|7116.3|7120.1|7117.3|7120.6|7117.8|7119.1|7116.3|39
1630309920000|2021-08-30 07:52:00|7120.6|7117.8|7120.1|7117.3|7120.6|7117.8|7120.1|7117.3|12
1630309930000|2021-08-30 07:52:10|7120.6|7117.8|7124.1|7121.3|7124.1|7121.3|7120.6|7117.8|147
1630309940000|2021-08-30 07:52:20|7123.6|7120.8|7123.6|7120.8|7124.6|7121.8|7123.1|7120.3|54
1630309950000|2021-08-30 07:52:30|7124.1|7121.3|7130.1|7127.3|7130.1|7127.3|7124.1|7121.3|79
1630309960000|2021-08-30 07:52:40|7129.6|7126.8|7128.1|7125.3|7129.6|7126.8|7128.1|7125.3|55
1630309970000|2021-08-30 07:52:50|7127.1|7124.3|7128.1|7125.3|7128.1|7125.3|7126.6|7123.8|2
1630309980000|2021-08-30 07:53:00|7127.1|7124.3|7126.1|7123.3|7127.1|7124.3|7124.6|7121.8|105
1630309990000|2021-08-30 07:53:10|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.1|7123.3|25
1630310000000|2021-08-30 07:53:20|7127.1|7124.3|7127.6|7124.8|7128.1|7125.3|7127.1|7124.3|26
1630310010000|2021-08-30 07:53:30|7127.1|7124.3|7129.6|7126.8|7129.6|7126.8|7127.1|7124.3|7
1630310020000|2021-08-30 07:53:40|7129.1|7126.3|7129.1|7126.3|7129.6|7126.8|7128.6|7125.8|38
1630310030000|2021-08-30 07:53:50|7128.6|7125.8|7128.1|7125.3|7128.6|7125.8|7128.1|7125.3|9
1630310040000|2021-08-30 07:54:00|7128.6|7125.8|7129.1|7126.3|7129.1|7126.3|7128.1|7125.3|3
1630310050000|2021-08-30 07:54:10|7130.1|7127.3|7128.6|7125.8|7130.1|7127.3|7128.6|7125.8|6
1630310060000|2021-08-30 07:54:20|7128.1|7125.3|7128.6|7125.8|7128.6|7125.8|7127.1|7124.3|10
1630310070000|2021-08-30 07:54:30|7129.1|7126.3|7129.6|7126.8|7130.6|7127.8|7129.1|7126.3|36
1630310080000|2021-08-30 07:54:40|7129.1|7126.3|7129.6|7126.8|7129.6|7126.8|7129.1|7126.3|8
1630310090000|2021-08-30 07:54:50|7130.6|7127.8|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|8
1630310100000|2021-08-30 07:55:00|7132.1|7129.3|7130.1|7127.3|7132.1|7129.3|7129.6|7126.8|22
1630310110000|2021-08-30 07:55:10|7129.1|7126.3|7129.6|7126.8|7130.1|7127.3|7129.1|7126.3|32
1630310120000|2021-08-30 07:55:20|7129.1|7126.3|7129.6|7126.8|7129.6|7126.8|7128.1|7125.3|30
1630310130000|2021-08-30 07:55:30|7130.1|7127.3|7129.1|7126.3|7130.6|7127.8|7129.1|7126.3|9
1630310140000|2021-08-30 07:55:40|7128.1|7125.3|7127.6|7124.8|7128.1|7125.3|7126.6|7123.8|94
1630310150000|2021-08-30 07:55:50|7128.1|7125.3|7127.1|7124.3|7128.1|7125.3|7127.1|7124.3|12
1630310160000|2021-08-30 07:56:00|7126.1|7123.3|7126.1|7123.3|7127.1|7124.3|7124.1|7121.3|71
1630310170000|2021-08-30 07:56:10|7125.1|7122.3|7127.1|7124.3|7127.1|7124.3|7125.1|7122.3|35
1630310180000|2021-08-30 07:56:20|7127.6|7124.8|7128.1|7125.3|7128.1|7125.3|7127.1|7124.3|16
1630310190000|2021-08-30 07:56:30|7127.6|7124.8|7126.1|7123.3|7127.6|7124.8|7126.1|7123.3|34
1630310200000|2021-08-30 07:56:40|7126.6|7123.8|7127.1|7124.3|7127.6|7124.8|7126.6|7123.8|7
1630310210000|2021-08-30 07:56:50|7126.6|7123.8|7127.6|7124.8|7127.6|7124.8|7126.1|7123.3|3
1630310220000|2021-08-30 07:57:00|7127.1|7124.3|7128.1|7125.3|7128.6|7125.8|7126.6|7123.8|177
1630310230000|2021-08-30 07:57:10|7127.6|7124.8|7127.1|7124.3|7127.6|7124.8|7126.1|7123.3|7
1630310240000|2021-08-30 07:57:20|7127.6|7124.8|7127.1|7124.3|7127.6|7124.8|7127.1|7124.3|5
1630310250000|2021-08-30 07:57:30|7127.6|7124.8|7130.6|7127.8|7131.1|7128.3|7127.6|7124.8|18
1630310260000|2021-08-30 07:57:40|7130.1|7127.3|7128.1|7125.3|7130.1|7127.3|7127.1|7124.3|65
1630310270000|2021-08-30 07:57:50|7127.6|7124.8|7128.1|7125.3|7128.1|7125.3|7127.1|7124.3|5
1630310280000|2021-08-30 07:58:00|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7
1630310290000|2021-08-30 07:58:10|7128.1|7125.3|7128.6|7125.8|7128.6|7125.8|7128.1|7125.3|7
1630310300000|2021-08-30 07:58:20|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|0
1630310310000|2021-08-30 07:58:30|7129.1|7126.3|7130.1|7127.3|7130.1|7127.3|7129.1|7126.3|2
1630310320000|2021-08-30 07:58:40|7131.1|7128.3|7128.6|7125.8|7131.1|7128.3|7128.6|7125.8|16
1630310330000|2021-08-30 07:58:50|7128.1|7125.3|7128.6|7125.8|7129.1|7126.3|7128.1|7125.3|2
1630310340000|2021-08-30 07:59:00|7128.1|7125.3|7129.6|7126.8|7129.6|7126.8|7127.1|7124.3|10
1630310350000|2021-08-30 07:59:10|7129.1|7126.3|7135.1|7132.3|7136.1|7133.3|7129.1|7126.3|30
1630310360000|2021-08-30 07:59:20|7136.1|7133.3|7133.6|7130.8|7136.1|7133.3|7133.6|7130.8|23
1630310370000|2021-08-30 07:59:30|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7133.6|7130.8|4
1630310380000|2021-08-30 07:59:40|7134.6|7131.8|7136.1|7133.3|7136.6|7133.8|7133.6|7130.8|43
1630310390000|2021-08-30 07:59:50|7135.6|7132.8|7135.6|7132.8|7137.1|7134.3|7135.1|7132.3|37
1630310400000|2021-08-30 08:00:00|7136.6|7133.8|7137.1|7134.3|7137.1|7134.3|7135.1|7132.3|68
1630310410000|2021-08-30 08:00:10|7136.6|7133.8|7137.1|7134.3|7138.6|7135.8|7136.1|7133.3|88
1630310420000|2021-08-30 08:00:20|7136.6|7133.8|7137.1|7134.3|7138.1|7135.3|7136.6|7133.8|7
1630310430000|2021-08-30 08:00:30|7137.6|7134.8|7138.1|7135.3|7138.1|7135.3|7137.1|7134.3|0
1630310440000|2021-08-30 08:00:40|7138.6|7135.8|7139.1|7136.3|7140.1|7137.3|7138.1|7135.3|24
1630310450000|2021-08-30 08:00:50|7138.1|7135.3|7138.6|7135.8|7139.1|7136.3|7138.1|7135.3|18
1630310460000|2021-08-30 08:01:00|7139.1|7136.3|7138.1|7135.3|7139.1|7136.3|7136.1|7133.3|28
1630310470000|2021-08-30 08:01:10|7137.6|7134.8|7138.1|7135.3|7138.1|7135.3|7137.6|7134.8|1
1630310480000|2021-08-30 08:01:20|7138.6|7135.8|7137.6|7134.8|7138.6|7135.8|7136.1|7133.3|10
1630310490000|2021-08-30 08:01:30|7137.1|7134.3|7139.1|7136.3|7139.1|7136.3|7137.1|7134.3|70
1630310500000|2021-08-30 08:01:40|7138.6|7135.8|7137.1|7134.3|7138.6|7135.8|7136.6|7133.8|90
1630310510000|2021-08-30 08:01:50|7137.6|7134.8|7137.6|7134.8|7138.1|7135.3|7137.1|7134.3|12
1630310520000|2021-08-30 08:02:00|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|7137.1|7134.3|2
1630310530000|2021-08-30 08:02:10|7137.6|7134.8|7135.6|7132.8|7137.6|7134.8|7135.6|7132.8|6
1630310540000|2021-08-30 08:02:20|7136.1|7133.3|7135.1|7132.3|7136.1|7133.3|7134.6|7131.8|7
1630310550000|2021-08-30 08:02:30|7134.6|7131.8|7135.1|7132.3|7136.1|7133.3|7134.6|7131.8|4
1630310560000|2021-08-30 08:02:40|7135.6|7132.8|7135.1|7132.3|7135.6|7132.8|7135.1|7132.3|2
1630310570000|2021-08-30 08:02:50|7134.6|7131.8|7134.6|7131.8|7135.6|7132.8|7134.1|7131.3|3
1630310580000|2021-08-30 08:03:00|7135.1|7132.3|7137.1|7134.3|7137.1|7134.3|7134.6|7131.8|5
1630310590000|2021-08-30 08:03:10|7136.1|7133.3|7137.6|7134.8|7139.1|7136.3|7136.1|7133.3|76
1630310600000|2021-08-30 08:03:20|7138.1|7135.3|7138.1|7135.3|7139.1|7136.3|7138.1|7135.3|6
1630310610000|2021-08-30 08:03:30|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|6
1630310620000|2021-08-30 08:03:40|7138.1|7135.3|7138.1|7135.3|7138.6|7135.8|7138.1|7135.3|3
1630310630000|2021-08-30 08:03:50|7138.6|7135.8|7140.1|7137.3|7141.1|7138.3|7138.6|7135.8|15
1630310640000|2021-08-30 08:04:00|7140.6|7137.8|7140.1|7137.3|7140.6|7137.8|7140.1|7137.3|2
1630310650000|2021-08-30 08:04:10|7141.1|7138.3|7142.1|7139.3|7142.1|7139.3|7141.1|7138.3|21
1630310660000|2021-08-30 08:04:20|7142.6|7139.8|7141.6|7138.8|7142.6|7139.8|7141.6|7138.8|14
1630310670000|2021-08-30 08:04:30|7141.1|7138.3|7142.1|7139.3|7142.1|7139.3|7141.1|7138.3|8
1630310680000|2021-08-30 08:04:40|7143.1|7140.3|7144.1|7141.3|7144.1|7141.3|7143.1|7140.3|30
1630310690000|2021-08-30 08:04:50|7144.6|7141.8|7143.1|7140.3|7144.6|7141.8|7143.1|7140.3|14
1630310700000|2021-08-30 08:05:00|7142.6|7139.8|7142.1|7139.3|7142.6|7139.8|7142.1|7139.3|9
1630310710000|2021-08-30 08:05:10|7141.6|7138.8|7142.1|7139.3|7142.1|7139.3|7141.1|7138.3|25
1630310720000|2021-08-30 08:05:20|7141.6|7138.8|7141.6|7138.8|7142.1|7139.3|7141.6|7138.8|3
1630310730000|2021-08-30 08:05:30|7141.1|7138.3|7142.1|7139.3|7142.1|7139.3|7141.1|7138.3|2
1630310740000|2021-08-30 08:05:40|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|9
1630310750000|2021-08-30 08:05:50|7142.1|7139.3|7141.1|7138.3|7142.1|7139.3|7141.1|7138.3|2
1630310760000|2021-08-30 08:06:00|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|3
1630310770000|2021-08-30 08:06:10|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7142.6|7139.8|7
1630310780000|2021-08-30 08:06:20|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7143.6|7140.8|8
1630310790000|2021-08-30 08:06:30|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|1
1630310800000|2021-08-30 08:06:40|7143.1|7140.3|7144.6|7141.8|7145.1|7142.3|7143.1|7140.3|46
1630310810000|2021-08-30 08:06:50|7146.1|7143.3|7143.6|7140.8|7146.1|7143.3|7143.6|7140.8|24
1630310820000|2021-08-30 08:07:00|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|0
1630310830000|2021-08-30 08:07:10|7143.6|7140.8|7144.1|7141.3|7144.1|7141.3|7143.6|7140.8|1
1630310840000|2021-08-30 08:07:20|7144.6|7141.8|7144.6|7141.8|7145.1|7142.3|7144.1|7141.3|26
1630310850000|2021-08-30 08:07:30|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|11
1630310860000|2021-08-30 08:07:40|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|3
1630310870000|2021-08-30 08:07:50|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|18
1630310880000|2021-08-30 08:08:00|7145.1|7142.3|7147.1|7144.3|7147.6|7144.8|7144.6|7141.8|126
1630310890000|2021-08-30 08:08:10|7146.6|7143.8|7145.1|7142.3|7146.6|7143.8|7145.1|7142.3|2
1630310900000|2021-08-30 08:08:20|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7143.6|7140.8|42
1630310910000|2021-08-30 08:08:30|7143.6|7140.8|7145.1|7142.3|7145.1|7142.3|7143.6|7140.8|0
1630310920000|2021-08-30 08:08:40|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7143.1|7140.3|7
1630310930000|2021-08-30 08:08:50|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|0
1630310940000|2021-08-30 08:09:00|7144.1|7141.3|7143.1|7140.3|7144.1|7141.3|7142.1|7139.3|32
1630310950000|2021-08-30 08:09:10|7140.6|7137.8|7141.1|7138.3|7141.1|7138.3|7140.6|7137.8|30
1630310960000|2021-08-30 08:09:20|7140.1|7137.3|7140.1|7137.3|7140.6|7137.8|7139.6|7136.8|105
1630310970000|2021-08-30 08:09:30|7139.6|7136.8|7140.1|7137.3|7140.1|7137.3|7139.6|7136.8|0
1630310980000|2021-08-30 08:09:40|7139.6|7136.8|7139.6|7136.8|7140.1|7137.3|7139.6|7136.8|1
1630310990000|2021-08-30 08:09:50|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7139.1|7136.3|1
1630311000000|2021-08-30 08:10:00|7139.6|7136.8|7140.1|7137.3|7140.1|7137.3|7139.6|7136.8|1
1630311010000|2021-08-30 08:10:10|7139.6|7136.8|7139.6|7136.8|7140.1|7137.3|7139.6|7136.8|0
1630311020000|2021-08-30 08:10:20|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7138.6|7135.8|4
1630311030000|2021-08-30 08:10:30|7138.6|7135.8|7136.1|7133.3|7138.6|7135.8|7135.1|7132.3|179
1630311040000|2021-08-30 08:10:40|7135.6|7132.8|7136.1|7133.3|7136.1|7133.3|7135.1|7132.3|13
1630311050000|2021-08-30 08:10:50|7135.1|7132.3|7135.6|7132.8|7135.6|7132.8|7135.1|7132.3|1
1630311060000|2021-08-30 08:11:00|7135.1|7132.3|7137.6|7134.8|7137.6|7134.8|7135.1|7132.3|46
1630311070000|2021-08-30 08:11:10|7138.6|7135.8|7141.1|7138.3|7141.1|7138.3|7138.6|7135.8|121
1630311080000|2021-08-30 08:11:20|7141.6|7138.8|7142.1|7139.3|7142.6|7139.8|7141.6|7138.8|0
1630311090000|2021-08-30 08:11:30|7142.6|7139.8|7142.1|7139.3|7143.1|7140.3|7142.1|7139.3|3
1630311100000|2021-08-30 08:11:40|7143.1|7140.3|7145.1|7142.3|7145.6|7142.8|7143.1|7140.3|23
1630311110000|2021-08-30 08:11:50|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|9
1630311120000|2021-08-30 08:12:00|7142.1|7139.3|7142.1|7139.3|7142.6|7139.8|7142.1|7139.3|20
1630311130000|2021-08-30 08:12:10|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.1|7139.3|16
1630311140000|2021-08-30 08:12:20|7142.1|7139.3|7145.6|7142.8|7145.6|7142.8|7142.1|7139.3|45
1630311150000|2021-08-30 08:12:30|7146.1|7143.3|7147.6|7144.8|7149.1|7146.3|7146.1|7143.3|49
1630311160000|2021-08-30 08:12:40|7150.1|7147.3|7149.1|7146.3|7151.1|7148.3|7148.1|7145.3|199
1630311170000|2021-08-30 08:12:50|7148.6|7145.8|7149.1|7146.3|7149.1|7146.3|7148.1|7145.3|4
1630311180000|2021-08-30 08:13:00|7148.1|7145.3|7147.1|7144.3|7148.1|7145.3|7146.6|7143.8|28
1630311190000|2021-08-30 08:13:10|7146.6|7143.8|7146.6|7143.8|7147.1|7144.3|7146.1|7143.3|4
1630311200000|2021-08-30 08:13:20|7145.6|7142.8|7146.1|7143.3|7146.1|7143.3|7145.1|7142.3|19
1630311210000|2021-08-30 08:13:30|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|38
1630311220000|2021-08-30 08:13:40|||||||||2
1630311230000|2021-08-30 08:13:50|7147.6|7144.8|7149.1|7146.3|7149.6|7146.8|7147.6|7144.8|13
1630311240000|2021-08-30 08:14:00|7148.6|7145.8|7149.6|7146.8|7149.6|7146.8|7148.1|7145.3|8
1630311250000|2021-08-30 08:14:10|7149.1|7146.3|7149.1|7146.3|7150.1|7147.3|7149.1|7146.3|2
1630311270000|2021-08-30 08:14:30|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|3
1630311280000|2021-08-30 08:14:40|7149.1|7146.3|7148.1|7145.3|7149.1|7146.3|7147.6|7144.8|29
1630311290000|2021-08-30 08:14:50|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|2
1630311300000|2021-08-30 08:15:00|7149.1|7146.3|7149.6|7146.8|7150.6|7147.8|7148.6|7145.8|11
1630311310000|2021-08-30 08:15:10|7149.1|7146.3|7149.6|7146.8|7149.6|7146.8|7149.1|7146.3|18
1630311320000|2021-08-30 08:15:20|7149.1|7146.3|7149.1|7146.3|7149.6|7146.8|7148.6|7145.8|2
1630311330000|2021-08-30 08:15:30|7148.6|7145.8|7151.6|7148.8|7152.1|7149.3|7148.6|7145.8|15
1630311340000|2021-08-30 08:15:40|7152.6|7149.8|7151.6|7148.8|7153.1|7150.3|7151.6|7148.8|13
1630311350000|2021-08-30 08:15:50|7151.1|7148.3|7150.6|7147.8|7151.1|7148.3|7150.6|7147.8|4
1630311360000|2021-08-30 08:16:00|7151.6|7148.8|7151.6|7148.8|7152.1|7149.3|7151.1|7148.3|3
1630311370000|2021-08-30 08:16:10|7151.1|7148.3|7150.6|7147.8|7151.1|7148.3|7150.6|7147.8|1
1630311380000|2021-08-30 08:16:20|7151.1|7148.3|7150.6|7147.8|7151.1|7148.3|7150.6|7147.8|6
1630311390000|2021-08-30 08:16:30|7150.1|7147.3|7151.1|7148.3|7151.1|7148.3|7149.6|7146.8|7
1630311400000|2021-08-30 08:16:40|||||||||6
1630311410000|2021-08-30 08:16:50|7150.6|7147.8|7150.1|7147.3|7150.6|7147.8|7150.1|7147.3|2
1630311420000|2021-08-30 08:17:00|7149.1|7146.3|7150.1|7147.3|7150.1|7147.3|7149.1|7146.3|9
1630311430000|2021-08-30 08:17:10|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|5
1630311440000|2021-08-30 08:17:20|7151.1|7148.3|7153.6|7150.8|7153.6|7150.8|7151.1|7148.3|11
1630311450000|2021-08-30 08:17:30|7154.6|7151.8|7156.6|7153.8|7156.6|7153.8|7154.6|7151.8|12
1630311460000|2021-08-30 08:17:40|7156.1|7153.3|7155.1|7152.3|7157.1|7154.3|7155.1|7152.3|48
1630311470000|2021-08-30 08:17:50|7155.6|7152.8|7155.1|7152.3|7155.6|7152.8|7155.1|7152.3|60
1630311480000|2021-08-30 08:18:00|7155.6|7152.8|7154.1|7151.3|7156.1|7153.3|7153.6|7150.8|19
1630311490000|2021-08-30 08:18:10|7155.1|7152.3|7155|7152.2|7155.1|7152.3|7154.6|7151.8|16
1630311500000|2021-08-30 08:18:20|7155.1|7152.3|7154.6|7151.8|7155.1|7152.3|7154.6|7151.8|15
1630311510000|2021-08-30 08:18:30|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.1|7153.3|5
1630311520000|2021-08-30 08:18:40|7157.1|7154.3|7154.1|7151.3|7157.1|7154.3|7154.1|7151.3|50
1630311530000|2021-08-30 08:18:50|7154.6|7151.8|7156.1|7153.3|7156.1|7153.3|7154.6|7151.8|54
1630311540000|2021-08-30 08:19:00|7156.5|7153.7|7156.6|7153.8|7157.1|7154.3|7155.1|7152.3|57
1630311550000|2021-08-30 08:19:10|7156.1|7153.3|7155.6|7152.8|7156.1|7153.3|7155.6|7152.8|11
1630311560000|2021-08-30 08:19:20|7155.1|7152.3|7154.6|7151.8|7155.6|7152.8|7154.6|7151.8|10
1630311570000|2021-08-30 08:19:30|7154.1|7151.3|7153.1|7150.3|7154.6|7151.8|7153.1|7150.3|6
1630311580000|2021-08-30 08:19:40|7153|7150.2|7153|7150.2|7153|7150.2|7152.1|7149.3|37
1630311590000|2021-08-30 08:19:50|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|1
1630311600000|2021-08-30 08:20:00|7153|7150.2|7154|7151.2|7154|7151.2|7153|7150.2|7
1630311610000|2021-08-30 08:20:10|||||||||21
1630311620000|2021-08-30 08:20:20|7153.1|7150.3|7152.6|7149.8|7153.1|7150.3|7152.1|7149.3|27
1630311630000|2021-08-30 08:20:30|7152.1|7149.3|7152.1|7149.3|7152.5|7149.7|7151.6|7148.8|1
1630311640000|2021-08-30 08:20:40|7151.6|7148.8|7151.1|7148.3|7152.1|7149.3|7150.6|7147.8|22
1630311650000|2021-08-30 08:20:50|7151.5|7148.7|7152.1|7149.3|7152.1|7149.3|7151.5|7148.7|113
1630311660000|2021-08-30 08:21:00|7152|7149.2|7149|7146.2|7152|7149.2|7148.6|7145.8|23
1630311670000|2021-08-30 08:21:10|7148.6|7145.8|7150.1|7147.3|7150.5|7147.7|7148.6|7145.8|17
1630311680000|2021-08-30 08:21:20|7151|7148.2|7150.1|7147.3|7151|7148.2|7150.1|7147.3|32
1630311690000|2021-08-30 08:21:30|7151.1|7148.3|7151|7148.2|7151.1|7148.3|7151|7148.2|31
1630311700000|2021-08-30 08:21:40|7150.1|7147.3|7150.1|7147.3|7152.1|7149.3|7149.1|7146.3|147
1630311710000|2021-08-30 08:21:50|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|60
1630311720000|2021-08-30 08:22:00|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7149.5|7146.7|13
1630311730000|2021-08-30 08:22:10|7149.1|7146.3|7149.6|7146.8|7150.1|7147.3|7149.1|7146.3|4
1630311740000|2021-08-30 08:22:20|7149.1|7146.3|7149|7146.2|7149.1|7146.3|7149|7146.2|1
1630311750000|2021-08-30 08:22:30|7149.1|7146.3|7150.1|7147.3|7150.1|7147.3|7149.1|7146.3|11
1630311760000|2021-08-30 08:22:40|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|59
1630311770000|2021-08-30 08:22:50|7151|7148.2|7151.6|7148.8|7151.6|7148.8|7151|7148.2|28
1630311780000|2021-08-30 08:23:00|7151.5|7148.7|7151.1|7148.3|7151.5|7148.7|7151.1|7148.3|40
1630311790000|2021-08-30 08:23:10|7152.1|7149.3|7153|7150.2|7153.1|7150.3|7152.1|7149.3|13
1630311800000|2021-08-30 08:23:20|7153.1|7150.3|7151.1|7148.3|7153.1|7150.3|7151.1|7148.3|2
1630311810000|2021-08-30 08:23:30|7152|7149.2|7152.1|7149.3|7152.1|7149.3|7151.1|7148.3|9
1630311820000|2021-08-30 08:23:40|7152|7149.2|7152|7149.2|7152|7149.2|7152|7149.2|1
1630311830000|2021-08-30 08:23:50|7152.1|7149.3|7151.5|7148.7|7152.1|7149.3|7151.5|7148.7|2
1630311840000|2021-08-30 08:24:00|7152|7149.2|7151|7148.2|7152|7149.2|7151|7148.2|2
1630311860000|2021-08-30 08:24:20|7149|7146.2|7148|7145.2|7149|7146.2|7148|7145.2|71
1630311870000|2021-08-30 08:24:30|7148.1|7145.3|7148|7145.2|7148.5|7145.7|7148|7145.2|51
1630311880000|2021-08-30 08:24:40|7148.5|7145.7|7144|7141.2|7148.5|7145.7|7144|7141.2|54
1630311890000|2021-08-30 08:24:50|7143.1|7140.3|7143.6|7140.8|7144|7141.2|7143.1|7140.3|9
1630311900000|2021-08-30 08:25:00|7143.1|7140.3|7143|7140.2|7143.5|7140.7|7142.6|7139.8|8
1630311910000|2021-08-30 08:25:10|7143.1|7140.3|7141.5|7138.7|7143.1|7140.3|7140|7137.2|101
1630311920000|2021-08-30 08:25:20|7141|7138.2|7140.5|7137.7|7141|7138.2|7140|7137.2|25
1630311930000|2021-08-30 08:25:30|7140|7137.2|7140|7137.2|7141|7138.2|7138.5|7135.7|86
1630311940000|2021-08-30 08:25:40|7140.5|7137.7|7145|7142.2|7145|7142.2|7140|7137.2|109
1630311950000|2021-08-30 08:25:50|7144|7141.2|7144.5|7141.7|7145|7142.2|7144|7141.2|36
1630311960000|2021-08-30 08:26:00|7144.1|7141.3|7145|7142.2|7145|7142.2|7144|7141.2|3
1630311970000|2021-08-30 08:26:10|7144.5|7141.7|7142.5|7139.7|7144.5|7141.7|7142.5|7139.7|13
1630311980000|2021-08-30 08:26:20|7142.6|7139.8|7141|7138.2|7143.5|7140.7|7141|7138.2|6
1630311990000|2021-08-30 08:26:30|7140.6|7137.8|7142|7139.2|7143|7140.2|7140.5|7137.7|67
1630312000000|2021-08-30 08:26:40|7141.5|7138.7|7141|7138.2|7142|7139.2|7141|7138.2|33
1630312010000|2021-08-30 08:26:50|7140.5|7137.7|7141|7138.2|7141|7138.2|7140.1|7137.3|5
1630312020000|2021-08-30 08:27:00|7140|7137.2|7140|7137.2|7140|7137.2|7139|7136.2|12
1630312030000|2021-08-30 08:27:10|7139|7136.2|7137.5|7134.7|7139|7136.2|7137.5|7134.7|14
1630312040000|2021-08-30 08:27:20|7138|7135.2|7139.1|7136.3|7139.1|7136.3|7138|7135.2|49
1630312050000|2021-08-30 08:27:30|7139|7136.2|7139|7136.2|7139|7136.2|7138|7135.2|38
1630312060000|2021-08-30 08:27:40|7138.5|7135.7|7136.1|7133.3|7139|7136.2|7136.1|7133.3|50
1630312070000|2021-08-30 08:27:50|7136|7133.2|7138|7135.2|7138|7135.2|7136|7133.2|33
1630312080000|2021-08-30 08:28:00|7138.5|7135.7|7140.5|7137.7|7140.5|7137.7|7138.5|7135.7|17
1630312090000|2021-08-30 08:28:10|7140|7137.2|7140.5|7137.7|7141|7138.2|7140|7137.2|19
1630312100000|2021-08-30 08:28:20|7140|7137.2|7138|7135.2|7140|7137.2|7138|7135.2|50
1630312110000|2021-08-30 08:28:30|7139|7136.2|7140.5|7137.7|7140.5|7137.7|7139|7136.2|12
1630312120000|2021-08-30 08:28:40|7140|7137.2|7140|7137.2|7142|7139.2|7140|7137.2|73
1630312130000|2021-08-30 08:28:50|7138.6|7135.8|7139.5|7136.7|7140|7137.2|7138|7135.2|106
1630312140000|2021-08-30 08:29:00|7140|7137.2|7140.5|7137.7|7140.5|7137.7|7137|7134.2|205
1630312150000|2021-08-30 08:29:10|7140|7137.2|7139|7136.2|7141.5|7138.7|7137|7134.2|354
1630312160000|2021-08-30 08:29:20|7138|7135.2|7138|7135.2|7140|7137.2|7137|7134.2|282
1630312170000|2021-08-30 08:29:30|7139|7136.2|7138|7135.2|7139|7136.2|7137.5|7134.7|256
1630312180000|2021-08-30 08:29:40|7139|7136.2|7139.5|7136.7|7140|7137.2|7137|7134.2|221
1630312190000|2021-08-30 08:29:50|7140|7137.2|7138|7135.2|7140|7137.2|7138|7135.2|223
1630312200000|2021-08-30 08:30:00|7138.1|7135.3|7127.1|7124.3|7138.1|7135.3|7125.6|7122.8|273
1630312210000|2021-08-30 08:30:10|7128|7125.2|7128|7125.2|7128|7125.2|7125|7122.2|222
1630312220000|2021-08-30 08:30:20|7129|7126.2|7129.5|7126.7|7132.2|7128.3|7128.1|7122.2|322
1630312230000|2021-08-30 08:30:30|7130|7127.2|7124.1|7121.3|7130|7127.2|7124.1|7121.3|308
1630312240000|2021-08-30 08:30:40|7124.5|7121.7|7125.6|7122.8|7126.1|7123.3|7123.1|7120.3|338
1630312250000|2021-08-30 08:30:50|7125.5|7122.7|7122.6|7119.8|7126|7123.2|7122.6|7119.8|137
1630312260000|2021-08-30 08:31:00|7123|7120.2|7123|7120.2|7124|7121.2|7122|7119.2|131
1630312270000|2021-08-30 08:31:10|7122.1|7119.3|7115.1|7112.3|7122.1|7119.3|7112.1|7109.3|354
1630312280000|2021-08-30 08:31:20|7114.6|7111.8|7114.5|7111.7|7114.6|7111.8|7112.1|7109.3|63
1630312290000|2021-08-30 08:31:30|7114.6|7111.8|7117.5|7114.7|7118|7115.2|7114.6|7111.8|47
1630312300000|2021-08-30 08:31:40|7117.1|7114.3|7116.1|7113.3|7119.1|7116.3|7116.1|7113.3|147
1630312310000|2021-08-30 08:31:50|7116.6|7113.8|7117.6|7114.8|7118.5|7115.7|7114.6|7111.8|97
1630312320000|2021-08-30 08:32:00|7118.1|7115.3|7119.1|7116.3|7119.6|7116.8|7118.1|7115.3|227
1630312330000|2021-08-30 08:32:10|7119|7116.2|7121|7118.2|7121|7118.2|7119|7116.2|32
1630312340000|2021-08-30 08:32:20|7120.1|7117.3|7120.1|7117.3|7121|7118.2|7119.1|7116.3|121
1630312350000|2021-08-30 08:32:30|7120|7117.2|7118.6|7115.8|7120|7117.2|7116.6|7113.8|87
1630312360000|2021-08-30 08:32:40|7118.5|7115.7|7119|7116.2|7119|7116.2|7118|7115.2|10
1630312370000|2021-08-30 08:32:50|7120.5|7117.7|7129.5|7126.7|7129.5|7126.7|7120|7117.2|208
1630312380000|2021-08-30 08:33:00|7130|7127.2|7124|7121.2|7130|7127.2|7124|7121.2|17
1630312390000|2021-08-30 08:33:10|7125|7122.2|7124|7121.2|7126|7123.2|7124|7121.2|65
1630312400000|2021-08-30 08:33:20|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124|7121.2|44
1630312410000|2021-08-30 08:33:30|7124|7121.2|7120.5|7117.7|7124|7121.2|7120|7117.2|40
1630312420000|2021-08-30 08:33:40|||||||||3
1630312430000|2021-08-30 08:33:50|7121.5|7118.7|7122.5|7119.7|7123|7120.2|7121.5|7118.7|143
1630312440000|2021-08-30 08:34:00|7123|7120.2|7123|7120.2|7123.5|7120.7|7122|7119.2|22
1630312450000|2021-08-30 08:34:10|7124|7121.2|7124|7121.2|7125|7122.2|7123.5|7120.7|110
1630312460000|2021-08-30 08:34:20|7123.5|7120.7|7120|7117.2|7123.5|7120.7|7119.5|7116.7|45
1630312470000|2021-08-30 08:34:30|7119.6|7116.8|7115.5|7112.7|7120.1|7117.3|7115.5|7112.7|65
1630312480000|2021-08-30 08:34:40|7115.1|7112.3|7115.5|7112.7|7116|7113.2|7113.6|7110.8|16
1630312490000|2021-08-30 08:34:50|7115.6|7112.8|7110.1|7107.3|7116.2|7112.8|7110|7106.2|380
1630312500000|2021-08-30 08:35:00|7110.6|7107.8|7112.6|7109.8|7113|7110.2|7108.6|7105.8|140
1630312510000|2021-08-30 08:35:10|7113.5|7110.7|7112.5|7109.7|7114|7111.2|7112|7109.2|82
1630312520000|2021-08-30 08:35:20|7113|7110.2|7113.6|7110.8|7114|7111.2|7113|7110.2|36
1630312530000|2021-08-30 08:35:30|7113.5|7110.7|7113.5|7110.7|7114|7111.2|7113.5|7110.7|10
1630312540000|2021-08-30 08:35:40|7113|7110.2|7109|7106.2|7115|7112.2|7109|7106.2|184
1630312550000|2021-08-30 08:35:50|7108.6|7105.8|7108.5|7105.7|7108.6|7105.8|7107|7104.2|47
1630312560000|2021-08-30 08:36:00|7109|7106.2|7110|7107.2|7110|7107.2|7109|7106.2|72
1630312570000|2021-08-30 08:36:10|7109|7106.2|7107|7104.2|7109|7106.2|7107|7104.2|39
1630312580000|2021-08-30 08:36:20|7107.1|7104.3|7108.5|7105.7|7109|7106.2|7107.1|7104.3|21
1630312590000|2021-08-30 08:36:30|7108.1|7105.3|7106.1|7103.3|7108.1|7105.3|7105.1|7102.3|48
1630312600000|2021-08-30 08:36:40|7106|7103.2|7108|7105.2|7108|7105.2|7105.1|7102.3|67
1630312610000|2021-08-30 08:36:50|7107.5|7104.7|7107.5|7104.7|7107.5|7104.7|7106.1|7103.3|28
1630312620000|2021-08-30 08:37:00|7107|7104.2|7108|7105.2|7109|7106.2|7107|7104.2|21
1630312630000|2021-08-30 08:37:10|7108.5|7105.7|7109|7106.2|7111|7108.2|7108.5|7105.7|79
1630312640000|2021-08-30 08:37:20|7109.5|7106.7|7108|7105.2|7110|7107.2|7107|7104.2|78
1630312650000|2021-08-30 08:37:30|7107.5|7104.7|7106.5|7103.7|7107.5|7104.7|7106|7103.2|27
1630312660000|2021-08-30 08:37:40|7108|7105.2|7107.5|7104.7|7108|7105.2|7107|7104.2|100
1630312670000|2021-08-30 08:37:50|7107|7104.2|7106.5|7103.7|7107.5|7104.7|7106|7103.2|222
1630312680000|2021-08-30 08:38:00|7106.1|7103.3|7108|7105.2|7108|7105.2|7106|7103.2|62
1630312690000|2021-08-30 08:38:10|7109.5|7106.7|7107|7104.2|7110|7107.2|7106.5|7103.7|164
1630312700000|2021-08-30 08:38:20|7106.5|7103.7|7107.5|7104.7|7107.5|7104.7|7106.5|7103.7|7
1630312710000|2021-08-30 08:38:30|||||||||1
1630312720000|2021-08-30 08:38:40|7108|7105.2|7103|7100.2|7108|7105.2|7103|7100.2|35
1630312730000|2021-08-30 08:38:50|7103.5|7100.7|7104|7101.2|7104|7101.2|7103|7100.2|74
1630312740000|2021-08-30 08:39:00|7104.5|7101.7|7103|7100.2|7104.5|7101.7|7103|7100.2|114
1630312750000|2021-08-30 08:39:10|7103.5|7100.7|7104.5|7101.7|7104.5|7101.7|7103|7100.2|41
1630312760000|2021-08-30 08:39:20|7104|7101.2|7106.5|7103.7|7106.5|7103.7|7104|7101.2|69
1630312770000|2021-08-30 08:39:30|7106|7103.2|7108.5|7105.7|7108.5|7105.7|7106|7103.2|17
1630312780000|2021-08-30 08:39:40|7108|7105.2|7108|7105.2|7109|7106.2|7108|7105.2|17
1630312790000|2021-08-30 08:39:50|7107.1|7104.3|7106|7103.2|7107.1|7104.3|7106|7103.2|7
1630312800000|2021-08-30 08:40:00|7107|7104.2|7109|7106.2|7109|7106.2|7106|7103.2|23
1630312810000|2021-08-30 08:40:10|7108.5|7105.7|7108|7105.2|7108.5|7105.7|7107.5|7104.7|2
1630312820000|2021-08-30 08:40:20|7108.5|7105.7|7108|7105.2|7109|7106.2|7107.5|7104.7|42
1630312830000|2021-08-30 08:40:30|7110|7107.2|7111|7108.2|7111|7108.2|7110|7107.2|51
1630312840000|2021-08-30 08:40:40|7110.5|7107.7|7112|7109.2|7112|7109.2|7110|7107.2|27
1630312850000|2021-08-30 08:40:50|7111|7108.2|7110|7107.2|7112|7109.2|7110|7107.2|7
1630312860000|2021-08-30 08:41:00|7109|7106.2|7108.5|7105.7|7109|7106.2|7107.5|7104.7|32
1630312870000|2021-08-30 08:41:10|7108|7105.2|7106|7103.2|7108|7105.2|7106|7103.2|7
1630312880000|2021-08-30 08:41:20|7106.5|7103.7|7106.5|7103.7|7107|7104.2|7106|7103.2|1
1630312890000|2021-08-30 08:41:30|7106|7103.2|7107|7104.2|7107|7104.2|7106|7103.2|26
1630312900000|2021-08-30 08:41:40|7107.5|7104.7|7109.5|7106.7|7109.5|7106.7|7107.5|7104.7|15
1630312910000|2021-08-30 08:41:50|7110|7107.2|7108|7105.2|7110|7107.2|7107.5|7104.7|15
1630312920000|2021-08-30 08:42:00|7107.5|7104.7|7108|7105.2|7108|7105.2|7107.5|7104.7|3
1630312940000|2021-08-30 08:42:20|7107|7104.2|7106|7103.2|7107|7104.2|7106|7103.2|6
1630312950000|2021-08-30 08:42:30|7105|7102.2|7106|7103.2|7106|7103.2|7105|7102.2|3
1630312960000|2021-08-30 08:42:40|7106.5|7103.7|7106.5|7103.7|7107|7104.2|7106|7103.2|5
1630312970000|2021-08-30 08:42:50|7106|7103.2|7107|7104.2|7107|7104.2|7106|7103.2|16
1630312980000|2021-08-30 08:43:00|7106|7103.2|7107|7104.2|7107|7104.2|7106|7103.2|9
1630312990000|2021-08-30 08:43:10|7108|7105.2|7106.5|7103.7|7108|7105.2|7106.5|7103.7|72
1630313000000|2021-08-30 08:43:20|7107|7104.2|7106.5|7103.7|7107|7104.2|7106.5|7103.7|1
1630313010000|2021-08-30 08:43:30|7106|7103.2|7107|7104.2|7107|7104.2|7106|7103.2|9
1630313020000|2021-08-30 08:43:40|7106.5|7103.7|7106.5|7103.7|7107|7104.2|7106|7103.2|1
1630313030000|2021-08-30 08:43:50|7107|7104.2|7111|7108.2|7111.5|7108.7|7106.5|7103.6|31
1630313040000|2021-08-30 08:44:00|7110.5|7107.7|7113|7110.2|7113.5|7110.7|7110.5|7107.7|7
1630313050000|2021-08-30 08:44:10|7112.5|7109.7|7113|7110.2|7113|7110.2|7112|7109.2|4
1630313060000|2021-08-30 08:44:20|7114|7111.2|7111|7108.2|7114|7111.2|7111|7108.2|57
1630313070000|2021-08-30 08:44:30|7110.5|7107.7|7113|7110.2|7113|7110.2|7110|7107.2|45
1630313080000|2021-08-30 08:44:40|7112|7109.2|7117.5|7114.7|7118|7115.2|7112|7109.2|51
1630313090000|2021-08-30 08:44:50|7117|7114.2|7118.5|7115.7|7119.5|7116.7|7116.5|7113.7|60
1630313100000|2021-08-30 08:45:00|7119|7116.2|7117|7114.2|7119|7116.2|7117|7114.2|6
1630313110000|2021-08-30 08:45:10|7117.5|7114.7|7117|7114.2|7118|7115.2|7117|7114.2|7
1630313120000|2021-08-30 08:45:20|7118|7115.2|7119|7116.2|7120.5|7117.7|7118|7115.2|47
1630313130000|2021-08-30 08:45:30|7119.5|7116.7|7119|7116.2|7119.5|7116.7|7118.5|7115.7|197
1630313140000|2021-08-30 08:45:40|7118.5|7115.7|7120.5|7117.7|7120.5|7117.7|7118.5|7115.7|8
1630313150000|2021-08-30 08:45:50|7121|7118.2|7125|7122.2|7125.5|7122.7|7121|7118.2|159
1630313160000|2021-08-30 08:46:00|7124.5|7121.7|7123.5|7120.7|7124.5|7121.7|7123|7120.2|4
1630313170000|2021-08-30 08:46:10|7123|7120.2|7122|7119.2|7123|7120.2|7120.5|7117.7|35
1630313180000|2021-08-30 08:46:20|7121.5|7118.7|7124.5|7121.7|7125.5|7122.7|7121.5|7118.7|72
1630313190000|2021-08-30 08:46:30|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|124
1630313200000|2021-08-30 08:46:40|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126|7123.2|106
1630313210000|2021-08-30 08:46:50|7127|7124.2|7126.5|7123.7|7127|7124.2|7126.5|7123.7|4
1630313220000|2021-08-30 08:47:00|7127.5|7124.7|7144.5|7141.7|7153.6|7150.2|7126.5|7123.1|789
1630313230000|2021-08-30 08:47:10|7145|7142.2|7135|7132.2|7146|7143.2|7133.5|7130.6|375
1630313240000|2021-08-30 08:47:20|7136.5|7133.7|7135|7132.2|7138|7135.2|7133.5|7130.7|254
1630313250000|2021-08-30 08:47:30|7135.5|7132.7|7129.5|7126.7|7138|7135.2|7122|7118.1|395
1630313260000|2021-08-30 08:47:40|7130|7127.2|7131|7128.2|7131.5|7128.7|7126.5|7123.7|84
1630313270000|2021-08-30 08:47:50|7130.5|7127.7|7132.5|7129.7|7132.5|7129.7|7129.5|7126.7|146
1630313280000|2021-08-30 08:48:00|7132|7129.2|7134.5|7131.7|7135.5|7132.7|7132|7129.2|76
1630313290000|2021-08-30 08:48:10|7135|7132.2|7134.5|7131.7|7135.6|7132.7|7133.5|7130.7|100
1630313300000|2021-08-30 08:48:20|7134|7131.2|7137.5|7134.7|7138.5|7135.7|7133|7130.2|61
1630313310000|2021-08-30 08:48:30|7138.5|7135.7|7141|7138.2|7147.1|7142.2|7137.5|7134.7|103
1630313320000|2021-08-30 08:48:40|7142|7139.2|7139|7136.2|7142|7139.2|7138|7135.2|80
1630313330000|2021-08-30 08:48:50|7138.5|7135.7|7145|7142.2|7146.5|7143.7|7138.5|7135.7|63
1630313340000|2021-08-30 08:49:00|7143|7140.2|7141|7138.2|7143.5|7140.7|7141|7138.2|30
1630313350000|2021-08-30 08:49:10|7139.5|7136.7|7137|7134.2|7140|7137.2|7136.5|7133.7|51
1630313360000|2021-08-30 08:49:20|7136.5|7133.7|7136|7133.2|7137|7134.2|7135.5|7132.7|25
1630313370000|2021-08-30 08:49:30|7135.5|7132.7|7134|7131.2|7137|7134.2|7133|7130.2|67
1630313380000|2021-08-30 08:49:40|7134.5|7131.7|7134|7131.2|7135.5|7132.7|7134|7131.2|31
1630313390000|2021-08-30 08:49:50|7133|7130.2|7134.5|7131.7|7135|7132.2|7133|7130.2|63
1630313400000|2021-08-30 08:50:00|7135|7132.2|7138.5|7135.7|7139|7136.2|7135|7132.2|11
1630313410000|2021-08-30 08:50:10|7138|7135.2|7136|7133.2|7139|7136.2|7136|7133.2|20
1630313420000|2021-08-30 08:50:20|7135.5|7132.7|7136|7133.2|7136|7133.2|7135|7132.2|118
1630313430000|2021-08-30 08:50:30|7135.5|7132.7|7134|7131.2|7135.5|7132.7|7133.5|7130.7|36
1630313440000|2021-08-30 08:50:40|7133.5|7130.7|7135|7132.2|7135|7132.2|7133.5|7130.7|14
1630313450000|2021-08-30 08:50:50|7134.5|7131.7|7133.5|7130.7|7136|7133.2|7133.5|7130.7|5
1630313460000|2021-08-30 08:51:00|7133|7130.2|7135|7132.2|7135.5|7132.7|7133|7130.2|8
1630313470000|2021-08-30 08:51:10|7136.5|7133.7|7136|7133.2|7136.5|7133.7|7136|7133.2|7
1630313480000|2021-08-30 08:51:20|7135.5|7132.7|7133|7130.2|7135.5|7132.7|7132.5|7129.7|24
1630313490000|2021-08-30 08:51:30|7132.5|7129.7|7132|7129.2|7132.5|7129.7|7131.5|7128.7|5
1630313500000|2021-08-30 08:51:40|7131.5|7128.7|7133|7130.2|7133|7130.2|7131.5|7128.7|25
1630313510000|2021-08-30 08:51:50|7133.5|7130.7|7134|7131.2|7134|7131.2|7133|7130.2|3
1630313520000|2021-08-30 08:52:00|7133|7130.2|7133.5|7130.7|7135|7132.2|7132.5|7129.7|52
1630313530000|2021-08-30 08:52:10|7134|7131.2|7131|7128.2|7136.1|7131.2|7130|7126.1|190
1630313540000|2021-08-30 08:52:20|7130.5|7127.7|7128.5|7125.7|7131|7128.2|7126.5|7123.7|83
1630313550000|2021-08-30 08:52:30|7128|7125.2|7126|7123.2|7128|7125.2|7126|7123.2|569
1630313560000|2021-08-30 08:52:40|7125.5|7122.7|7125|7122.2|7125.5|7122.7|7124.5|7121.7|48
1630313570000|2021-08-30 08:52:50|7126|7123.2|7126|7123.2|7126|7123.2|7126|7123.2|3
1630313580000|2021-08-30 08:53:00|7127|7124.2|7126|7123.2|7127|7124.2|7125|7122.2|9
1630313590000|2021-08-30 08:53:10|7126.5|7123.7|7125.5|7122.7|7126.5|7123.7|7125.5|7122.7|34
1630313600000|2021-08-30 08:53:20|7126.5|7123.7|7127|7124.2|7127|7124.2|7126.5|7123.7|81
1630313610000|2021-08-30 08:53:30|7126.5|7123.7|7126|7123.2|7126.5|7123.7|7126|7123.2|1
1630313620000|2021-08-30 08:53:40|7126.5|7123.7|7127|7124.2|7127|7124.2|7126.5|7123.7|4
1630313630000|2021-08-30 08:53:50|7126|7123.2|7127|7124.2|7127|7124.2|7126|7123.2|3
1630313640000|2021-08-30 08:54:00|7126.5|7123.7|7130.5|7127.7|7130.5|7127.7|7126.5|7123.7|194
1630313650000|2021-08-30 08:54:10|7130|7127.2|7130|7127.2|7130.5|7127.7|7129|7126.2|34
1630313660000|2021-08-30 08:54:20|7133|7130.2|7136|7133.2|7137|7134.2|7133|7130.2|97
1630313670000|2021-08-30 08:54:30|7135|7132.2|7135|7132.2|7135|7132.2|7134|7131.2|6
1630313680000|2021-08-30 08:54:40|7135.5|7132.7|7134|7131.2|7136|7133.2|7134|7131.2|10
1630313690000|2021-08-30 08:54:50|7134.5|7131.7|7135|7132.2|7135|7132.2|7134.5|7131.7|34
1630313700000|2021-08-30 08:55:00|7134|7131.2|7137|7134.2|7139|7136.2|7134|7131.2|73
1630313710000|2021-08-30 08:55:10|7136.5|7133.7|7134|7131.2|7136.5|7133.7|7134|7131.2|72
1630313720000|2021-08-30 08:55:20|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|7
1630313730000|2021-08-30 08:55:30|7134.5|7131.7|7136|7133.2|7136|7133.2|7134|7131.2|52
1630313740000|2021-08-30 08:55:40|7135|7132.2|7137.5|7134.7|7137.5|7134.7|7135|7132.2|77
1630313750000|2021-08-30 08:55:50|7137|7134.2|7139|7136.2|7139|7136.2|7137|7134.2|6
1630313760000|2021-08-30 08:56:00|7138.5|7135.7|7139.5|7136.7|7140|7137.2|7138.5|7135.7|7
1630313770000|2021-08-30 08:56:10|7139|7136.2|7137.5|7134.7|7139|7136.2|7137|7134.2|31
1630313780000|2021-08-30 08:56:20|7137|7134.2|7136|7133.2|7138|7135.2|7136|7133.2|8
1630313790000|2021-08-30 08:56:30|7135.5|7132.7|7136|7133.2|7136|7133.2|7134|7131.2|44
1630313800000|2021-08-30 08:56:40|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|19
1630313810000|2021-08-30 08:56:50|7135.5|7132.7|7136|7133.2|7136|7133.2|7134|7131.2|180
1630313820000|2021-08-30 08:57:00|7137|7134.2|7138|7135.2|7138|7135.2|7137|7134.2|86
1630313830000|2021-08-30 08:57:10|7137.5|7134.7|7138.5|7135.7|7139|7136.2|7137.5|7134.7|9
1630313840000|2021-08-30 08:57:20|7138|7135.2|7138|7135.2|7138|7135.2|7137.5|7134.7|0
1630313850000|2021-08-30 08:57:30|7137.5|7134.7|7136|7133.2|7137.5|7134.7|7136|7133.2|3
1630313860000|2021-08-30 08:57:40|7136.5|7133.7|7138|7135.2|7138|7135.2|7136.5|7133.7|45
1630313870000|2021-08-30 08:57:50|7138.5|7135.7|7138.5|7135.7|7139|7136.2|7138|7135.2|24
1630313880000|2021-08-30 08:58:00|7138|7135.2|7137|7134.2|7138|7135.2|7137|7134.2|33
1630313890000|2021-08-30 08:58:10|7137.5|7134.7|7137.5|7134.7|7138|7135.2|7137|7134.2|4
1630313900000|2021-08-30 08:58:20|7138|7135.2|7137.5|7134.7|7138.5|7135.7|7137.5|7134.7|8
1630313910000|2021-08-30 08:58:30|7138|7135.2|7136|7133.2|7138|7135.2|7136|7133.2|106
1630313920000|2021-08-30 08:58:40|7137|7134.2|7132|7129.2|7137|7134.2|7129.5|7126.7|122
1630313930000|2021-08-30 08:58:50|7131.5|7128.7|7133|7130.2|7133|7130.2|7131|7128.2|12
1630313940000|2021-08-30 08:59:00|7132.5|7129.7|7132|7129.2|7133|7130.2|7131.5|7128.7|56
1630313950000|2021-08-30 08:59:10|7131|7128.2|7134|7131.2|7135|7132.2|7131|7128.2|62
1630313960000|2021-08-30 08:59:20|7134.5|7131.7|7134|7131.2|7134.5|7131.7|7133|7130.2|70
1630313970000|2021-08-30 08:59:30|7133|7130.2|7133|7130.2|7133|7130.2|7131.5|7128.7|38
1630313980000|2021-08-30 08:59:40|7132.5|7129.7|7131|7128.2|7133|7130.2|7131|7128.2|60
1630313990000|2021-08-30 08:59:50|7132|7129.2|7133|7130.2|7133.5|7130.7|7130|7127.2|66
1630314000000|2021-08-30 09:00:00|7131|7128.2|7133|7130.2|7133|7130.2|7131|7127.6|34
1630314010000|2021-08-30 09:00:10|7132.5|7129.7|7131.5|7128.7|7132.5|7129.7|7131|7128.2|42
1630314020000|2021-08-30 09:00:20|7131|7128.2|7129.5|7126.7|7132|7129.2|7129|7126.2|356
1630314030000|2021-08-30 09:00:30|7129|7126.2|7126|7123.2|7129.5|7126.7|7126|7123.2|7
1630314040000|2021-08-30 09:00:40|7127|7124.2|7128|7125.2|7128.5|7125.7|7127|7124.2|320
1630314050000|2021-08-30 09:00:50|7127.5|7124.7|7127|7124.2|7127.5|7124.7|7126.5|7123.7|15
1630314060000|2021-08-30 09:01:00|7127.5|7124.7|7126|7123.2|7127.5|7124.7|7126|7123.2|13
1630314070000|2021-08-30 09:01:10|7125.5|7122.7|7129.5|7126.7|7129.5|7126.7|7125|7122.2|30
1630314080000|2021-08-30 09:01:20|7130|7127.2|7129|7126.2|7130|7127.2|7129|7126.2|7
1630314090000|2021-08-30 09:01:30|7128|7125.2|7128.5|7125.7|7129|7126.2|7127.5|7124.7|10
1630314100000|2021-08-30 09:01:40|7129|7126.2|7131|7128.2|7131|7128.2|7129|7126.2|28
1630314110000|2021-08-30 09:01:50|7130.5|7127.7|7130|7127.2|7131|7128.2|7130|7127.2|7
1630314120000|2021-08-30 09:02:00|7129|7126.2|7128|7125.2|7130|7127.2|7128|7125.2|36
1630314130000|2021-08-30 09:02:10|7128.5|7125.7|7126|7123.2|7129|7126.2|7125|7122.2|62
1630314140000|2021-08-30 09:02:20|7125.5|7122.7|7128|7125.2|7128|7125.2|7125.5|7122.7|61
1630314150000|2021-08-30 09:02:30|7127.5|7124.7|7128|7125.2|7128.5|7125.7|7127|7124.2|67
1630314160000|2021-08-30 09:02:40|7129|7126.2|7127|7124.2|7129|7126.2|7126|7123.2|46
1630314170000|2021-08-30 09:02:50|7127.5|7124.7|7127|7124.2|7127.5|7124.7|7127|7124.2|10
1630314180000|2021-08-30 09:03:00|7128|7125.2|7123.5|7120.7|7128|7125.2|7123.5|7120.7|169
1630314190000|2021-08-30 09:03:10|7123|7120.2|7125|7122.2|7125.5|7122.7|7123|7120.2|59
1630314200000|2021-08-30 09:03:20|7125.5|7122.7|7125|7122.2|7126|7123.2|7125|7122.2|33
1630314210000|2021-08-30 09:03:30|7124|7121.2|7125|7122.2|7125|7122.2|7124|7121.2|17
1630314220000|2021-08-30 09:03:40|7125.5|7122.7|7125|7122.2|7125.5|7122.7|7125|7122.2|12
1630314230000|2021-08-30 09:03:50|7126|7123.2|7126|7123.2|7127|7124.2|7125|7122.2|84
1630314240000|2021-08-30 09:04:00|7125.5|7122.7|7123|7120.2|7126|7123.2|7123|7120.2|20
1630314250000|2021-08-30 09:04:10|7121|7118.2|7120|7117.2|7121|7118.2|7120|7117.2|89
1630314260000|2021-08-30 09:04:20|7119|7116.2|7122|7119.2|7122|7119.2|7119|7116.2|38
1630314270000|2021-08-30 09:04:30|7123|7120.2|7124|7121.2|7124|7121.2|7123|7120.2|34
1630314280000|2021-08-30 09:04:40|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|20
1630314290000|2021-08-30 09:04:50|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|7123.5|7120.7|30
1630314300000|2021-08-30 09:05:00|7128|7125.2|7129|7126.2|7129|7126.2|7128|7125.2|250
1630314310000|2021-08-30 09:05:10|7130|7127.2|7132|7129.2|7133|7130.2|7130|7127.2|15
1630314320000|2021-08-30 09:05:20|7133|7130.2|7133|7130.2|7134|7131.2|7132.5|7129.7|13
1630314330000|2021-08-30 09:05:30|7132|7129.2|7131.5|7128.7|7132|7129.2|7131|7128.2|54
1630314340000|2021-08-30 09:05:40|7132|7129.2|7133|7130.2|7133.5|7130.7|7131.5|7128.7|5
1630314350000|2021-08-30 09:05:50|7132.5|7129.7|7133|7130.2|7133|7130.2|7132.5|7129.7|1
1630314360000|2021-08-30 09:06:00|7132|7129.2|7132|7129.2|7133|7130.2|7131|7128.2|21
1630314370000|2021-08-30 09:06:10|7133|7130.2|7133|7130.2|7133.5|7130.7|7133|7130.2|136
1630314380000|2021-08-30 09:06:20|7132.5|7129.7|7135|7132.2|7135.5|7132.7|7132.5|7129.7|118
1630314390000|2021-08-30 09:06:30|7134.5|7131.7|7138|7135.2|7138|7135.2|7134.5|7131.7|11
1630314400000|2021-08-30 09:06:40|7137|7134.2|7135.5|7132.7|7137|7134.2|7135|7132.2|17
1630314410000|2021-08-30 09:06:50|7135|7132.2|7133.5|7130.7|7135|7132.2|7133.5|7130.7|2
1630314420000|2021-08-30 09:07:00|7133|7130.2|7133|7130.2|7134|7131.2|7133|7130.2|5
1630314430000|2021-08-30 09:07:10|7134|7131.2|7134.5|7131.7|7135|7132.2|7134|7131.2|7
1630314440000|2021-08-30 09:07:20|7135|7132.2|7133|7130.2|7135|7132.2|7133|7130.2|12
1630314450000|2021-08-30 09:07:30|7134|7131.2|7133.5|7130.7|7134|7131.2|7133.5|7130.7|2
1630314460000|2021-08-30 09:07:40|7134|7131.2|7134|7131.2|7134|7131.2|7133.5|7130.7|0
1630314470000|2021-08-30 09:07:50|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|3
1630314480000|2021-08-30 09:08:00|7136.5|7133.7|7136.5|7133.7|7137|7134.2|7136.5|7133.7|6
1630314490000|2021-08-30 09:08:10|7137|7134.2|7135|7132.2|7138|7135.2|7135|7132.2|64
1630314500000|2021-08-30 09:08:20|7134.5|7131.7|7135|7132.2|7135|7132.2|7134.5|7131.7|4
1630314510000|2021-08-30 09:08:30|7134.5|7131.7|7136|7133.2|7136|7133.2|7134.5|7131.7|12
1630314520000|2021-08-30 09:08:40|7136.5|7133.7|7135|7132.2|7138|7135.2|7135|7132.2|129
1630314530000|2021-08-30 09:08:50|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|4
1630314540000|2021-08-30 09:09:00|7135|7132.2|7135.5|7132.7|7135.5|7132.7|7135|7132.2|8
1630314550000|2021-08-30 09:09:10|7136|7133.2|7134.5|7131.7|7136.5|7133.7|7134.5|7131.7|6
1630314560000|2021-08-30 09:09:20|7134|7131.2|7134.5|7131.7|7134.5|7131.7|7133.5|7130.7|5
1630314570000|2021-08-30 09:09:30|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|0
1630314580000|2021-08-30 09:09:40|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|1
1630314600000|2021-08-30 09:10:00|7135|7132.2|7136.5|7133.7|7137|7134.2|7134.5|7131.7|39
1630314610000|2021-08-30 09:10:10|7137|7134.2|7136|7133.2|7137|7134.2|7135|7132.2|17
1630314620000|2021-08-30 09:10:20|7135|7132.2|7134|7131.2|7135|7132.2|7134|7131.2|2
1630314640000|2021-08-30 09:10:40|7134.5|7131.7|7133|7130.2|7134.5|7131.7|7132.5|7129.7|9
1630314650000|2021-08-30 09:10:50|7134.5|7131.7|7134|7131.2|7135|7132.2|7134|7131.2|12
1630314660000|2021-08-30 09:11:00|7135|7132.2|7135|7132.2|7135.5|7132.7|7135|7132.2|6
1630314670000|2021-08-30 09:11:10|7136|7133.2|7136.5|7133.7|7136.5|7133.7|7136|7133.2|8
1630314680000|2021-08-30 09:11:20|7136|7133.2|7140|7137.2|7140|7137.2|7136|7133.2|53
1630314690000|2021-08-30 09:11:30|7139|7136.2|7138.5|7135.7|7139|7136.2|7138.5|7135.7|42
1630314700000|2021-08-30 09:11:40|7139|7136.2|7137|7134.2|7139|7136.2|7137|7134.2|5
1630314710000|2021-08-30 09:11:50|7139|7136.2|7139|7136.2|7139.5|7136.7|7139|7136.2|31
1630314720000|2021-08-30 09:12:00|7138|7135.2|7137|7134.2|7138|7135.2|7137|7134.2|20
1630314730000|2021-08-30 09:12:10|7136.5|7133.7|7138|7135.2|7138|7135.2|7136.5|7133.7|6
1630314740000|2021-08-30 09:12:20|7139|7136.2|7138|7135.2|7139|7136.2|7138|7135.2|11
1630314750000|2021-08-30 09:12:30|7137.5|7134.7|7139.5|7136.7|7139.5|7136.7|7137.5|7134.7|161
1630314760000|2021-08-30 09:12:40|7139|7136.2|7140|7137.2|7140|7137.2|7139|7136.2|12
1630314770000|2021-08-30 09:12:50|||||||||3
1630314780000|2021-08-30 09:13:00|7141.5|7138.7|7142|7139.2|7143|7140.2|7141.5|7138.7|64
1630314790000|2021-08-30 09:13:10|7141.5|7138.7|7142|7139.2|7142.5|7139.7|7141.5|7138.7|26
1630314800000|2021-08-30 09:13:20|||||||||1
1630314810000|2021-08-30 09:13:30|||||||||1
1630314820000|2021-08-30 09:13:40|7142.5|7139.7|7140.5|7137.7|7142.5|7139.7|7140|7137.2|14
1630314830000|2021-08-30 09:13:50|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|0
1630314840000|2021-08-30 09:14:00|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140|7137.2|4
1630314850000|2021-08-30 09:14:10|7140|7137.2|7140|7137.2|7140|7137.2|7139.5|7136.7|0
1630314860000|2021-08-30 09:14:20|7141.5|7138.7|7140.5|7137.7|7141.5|7138.7|7140|7137.2|14
1630314870000|2021-08-30 09:14:30|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|0
1630314880000|2021-08-30 09:14:40|7141.5|7138.7|7145|7142.2|7145.5|7142.7|7141.5|7138.7|22
1630314890000|2021-08-30 09:14:50|7145.5|7142.7|7146.5|7143.7|7147.5|7144.7|7145|7142.2|32
1630314900000|2021-08-30 09:15:00|7146|7143.2|7145|7142.2|7146|7143.2|7145|7142.2|11
1630314910000|2021-08-30 09:15:10|7144|7141.2|7144.5|7141.7|7145.5|7142.7|7144|7141.2|90
1630314920000|2021-08-30 09:15:20|7145|7142.2|7145|7142.2|7145.5|7142.7|7145|7142.2|8
1630314930000|2021-08-30 09:15:30|7144.5|7141.7|7150|7147.2|7150|7147.2|7144.5|7141.7|100
1630314940000|2021-08-30 09:15:40|7149.5|7146.7|7148|7145.2|7150|7147.2|7148|7145.2|132
1630314950000|2021-08-30 09:15:50|7148.5|7145.7|7149|7146.2|7149.5|7146.7|7148.5|7145.7|526
1630314960000|2021-08-30 09:16:00|7148|7145.2|7147|7144.2|7149|7146.2|7147|7144.2|57
1630314970000|2021-08-30 09:16:10|7146|7143.2|7144|7141.2|7146|7143.2|7144|7141.2|120
1630314980000|2021-08-30 09:16:20|7143.5|7140.7|7144|7141.2|7144|7141.2|7143|7140.2|46
1630314990000|2021-08-30 09:16:30|7143.5|7140.7|7143.5|7140.7|7144|7141.2|7143.5|7140.7|33
1630315000000|2021-08-30 09:16:40|7144|7141.2|7144.5|7141.7|7144.5|7141.7|7144|7141.2|4
1630315010000|2021-08-30 09:16:50|7145|7142.2|7143.5|7140.7|7145|7142.2|7143.5|7140.7|10
1630315020000|2021-08-30 09:17:00|7143|7140.2|7138|7135.2|7143|7140.2|7138|7135.2|39
1630315030000|2021-08-30 09:17:10|7139|7136.2|7140|7137.2|7140|7137.2|7138|7135.2|42
1630315040000|2021-08-30 09:17:20|7139|7136.2|7139.5|7136.7|7139.5|7136.7|7138.5|7135.7|38
1630315050000|2021-08-30 09:17:30|7139|7136.2|7138|7135.2|7139|7136.2|7138|7135.2|50
1630315070000|2021-08-30 09:17:50|7140|7137.2|7140.5|7137.7|7141|7138.2|7140|7137.2|27
1630315080000|2021-08-30 09:18:00|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|3
1630315090000|2021-08-30 09:18:10|7139|7136.2|7138|7135.2|7139|7136.2|7138|7135.2|23
1630315100000|2021-08-30 09:18:20|7139|7136.2|7138|7135.2|7139|7136.2|7138|7135.2|4
1630315110000|2021-08-30 09:18:30|||||||||2
1630315120000|2021-08-30 09:18:40|||||||||26
1630315140000|2021-08-30 09:19:00|7137|7134.2|7133.5|7130.7|7137|7134.2|7133.5|7130.7|38
1630315150000|2021-08-30 09:19:10|7133|7130.2|7132.5|7129.7|7133|7130.2|7131|7128.2|126
1630315160000|2021-08-30 09:19:20|7132|7129.2|7133|7130.2|7133|7130.2|7132|7129.2|8
1630315170000|2021-08-30 09:19:30|7132.5|7129.7|7133|7130.2|7133|7130.2|7132.5|7129.7|3
1630315180000|2021-08-30 09:19:40|||||||||13
1630315190000|2021-08-30 09:19:50|7134|7131.2|7134.5|7131.7|7136|7133.2|7134|7131.2|30
1630315200000|2021-08-30 09:20:00|7134|7131.2|7132.5|7129.7|7134|7131.2|7132.5|7129.7|4
1630315210000|2021-08-30 09:20:10|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|1
1630315220000|2021-08-30 09:20:20|7132.5|7129.7|7130.5|7127.7|7132.5|7129.7|7130|7127.2|12
1630315230000|2021-08-30 09:20:30|7131|7128.2|7131|7128.2|7131.5|7128.7|7131|7128.2|7
1630315240000|2021-08-30 09:20:40|7132|7129.2|7132|7129.2|7132|7129.2|7131|7128.2|14
1630315250000|2021-08-30 09:20:50|7132.5|7129.7|7134.5|7131.7|7135|7132.2|7132|7129.2|60
1630315260000|2021-08-30 09:21:00|7135|7132.2|7137|7134.2|7137|7134.2|7134|7131.2|76
1630315270000|2021-08-30 09:21:10|7136.5|7133.7|7137.5|7134.7|7138|7135.2|7136|7133.2|58
1630315280000|2021-08-30 09:21:20|7137|7134.2|7137.5|7134.7|7137.5|7134.7|7137|7134.2|27
1630315290000|2021-08-30 09:21:30|7137|7134.2|7137|7134.2|7137|7134.2|7137|7134.2|0
1630315300000|2021-08-30 09:21:40|7136.5|7133.7|7135|7132.2|7137|7134.2|7135|7132.2|50
1630315310000|2021-08-30 09:21:50|7134.5|7131.7|7134|7131.2|7135|7132.2|7134|7131.2|19
1630315320000|2021-08-30 09:22:00|7135|7132.2|7134|7131.2|7136|7133.2|7134|7131.2|50
1630315330000|2021-08-30 09:22:10|7133.5|7130.7|7133|7130.2|7133.5|7130.7|7133|7130.2|0
1630315340000|2021-08-30 09:22:20|7132.5|7129.7|7129|7126.2|7132.5|7129.7|7129|7126.2|34
1630315350000|2021-08-30 09:22:30|7130|7127.2|7132|7129.2|7132.5|7129.7|7130|7127.2|111
1630315360000|2021-08-30 09:22:40|7132.5|7129.7|7132|7129.2|7133|7130.2|7132|7129.2|73
1630315370000|2021-08-30 09:22:50|7132.5|7129.7|7133|7130.2|7133.5|7130.7|7132|7129.2|17
1630315380000|2021-08-30 09:23:00|7132.5|7129.7|7130|7127.2|7133|7130.2|7130|7127.2|95
1630315390000|2021-08-30 09:23:10|7129.5|7126.7|7131|7128.2|7132|7129.2|7129|7126.2|91
1630315400000|2021-08-30 09:23:20|7130|7127.2|7129|7126.2|7131|7128.2|7129|7126.2|42
1630315410000|2021-08-30 09:23:30|7130.4|7127.6|7128|7125.2|7130.5|7127.7|7128|7125.2|82
1630315420000|2021-08-30 09:23:40|7128.5|7125.7|7129|7126.2|7130|7127.2|7128|7125.2|68
1630315430000|2021-08-30 09:23:50|7128.5|7125.7|7129|7126.2|7129|7126.2|7128|7125.2|12
1630315440000|2021-08-30 09:24:00|7128.5|7125.7|7130|7127.2|7130|7127.2|7128.5|7125.7|51
1630315450000|2021-08-30 09:24:10|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|2
1630315460000|2021-08-30 09:24:20|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|8
1630315470000|2021-08-30 09:24:30|7128.5|7125.7|7128|7125.2|7129|7126.2|7128|7125.2|10
1630315480000|2021-08-30 09:24:40|7129.5|7126.7|7131|7128.2|7131|7128.2|7129.5|7126.7|32
1630315490000|2021-08-30 09:24:50|7130|7127.2|7130|7127.2|7130|7127.2|7130|7127.2|1
1630315500000|2021-08-30 09:25:00|7129.5|7126.7|7129|7126.2|7130|7127.2|7129|7126.2|3
1630315520000|2021-08-30 09:25:20|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|7129.9|7127.1|6
1630315530000|2021-08-30 09:25:30|7129.5|7126.7|7129|7126.2|7130.5|7127.7|7129|7126.2|33
1630315550000|2021-08-30 09:25:50|||||||||2
1630315560000|2021-08-30 09:26:00|7130|7127.2|7130.5|7127.7|7130.5|7127.7|7130|7127.2|7
1630315570000|2021-08-30 09:26:10|7130.9|7128.1|7130.5|7127.7|7131|7128.2|7130.5|7127.7|6
1630315580000|2021-08-30 09:26:20|7130|7127.2|7129.9|7127.1|7130|7127.2|7129.9|7127.1|0
1630315590000|2021-08-30 09:26:30|7130|7127.2|7129.5|7126.7|7130|7127.2|7129|7126.2|12
1630315600000|2021-08-30 09:26:40|7129|7126.2|7129|7126.2|7129|7126.2|7128.5|7125.7|10
1630315610000|2021-08-30 09:26:50|||||||||1
1630315620000|2021-08-30 09:27:00|7128.5|7125.7|7128|7125.2|7129|7126.2|7128|7125.2|35
1630315640000|2021-08-30 09:27:20|||||||||16
1630315660000|2021-08-30 09:27:40|7128.4|7125.6|7129|7126.2|7129|7126.2|7128.4|7125.6|8
1630315670000|2021-08-30 09:27:50|||||||||1
1630315680000|2021-08-30 09:28:00|||||||||2
1630315690000|2021-08-30 09:28:10|||||||||1
1630315710000|2021-08-30 09:28:30|7130|7127.2|7130|7127.2|7130|7127.2|7130|7127.2|6
1630315720000|2021-08-30 09:28:40|||||||||6
1630315730000|2021-08-30 09:28:50|||||||||1
1630315740000|2021-08-30 09:29:00|7131|7128.2|7132|7129.2|7133|7130.2|7131|7128.2|66
1630315750000|2021-08-30 09:29:10|7133|7130.2|7133.9|7131.1|7135|7132.2|7133|7130.2|114
1630315760000|2021-08-30 09:29:20|7134|7131.2|7136|7133.2|7136|7133.2|7134|7131.2|4
1630315770000|2021-08-30 09:29:30|7135.5|7132.7|7135.9|7133.1|7135.9|7133.1|7135|7132.2|10
1630315780000|2021-08-30 09:29:40|7135.5|7132.7|7134.5|7131.7|7135.5|7132.7|7134|7131.2|9
1630315790000|2021-08-30 09:29:50|7134|7131.2|7135.5|7132.7|7135.5|7132.7|7134|7131.2|3
1630315800000|2021-08-30 09:30:00|7135|7132.2|7133|7130.2|7135|7132.2|7133|7130.2|13
1630315810000|2021-08-30 09:30:10|7133.9|7131.1|7133.4|7130.6|7133.9|7131.1|7133.4|7130.6|1
1630315830000|2021-08-30 09:30:30|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|29
1630315840000|2021-08-30 09:30:40|7132.9|7130.1|7131.9|7129.1|7132.9|7130.1|7131.9|7129.1|1
1630315850000|2021-08-30 09:30:50|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|3
1630315860000|2021-08-30 09:31:00|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132|7129.2|4
1630315870000|2021-08-30 09:31:10|7132.5|7129.7|7131.4|7128.6|7132.5|7129.7|7130.9|7128.1|10
1630315880000|2021-08-30 09:31:20|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.4|7128.6|92
1630315890000|2021-08-30 09:31:30|7132.9|7130.1|7136.9|7134.1|7137.9|7135.1|7132.9|7130.1|78
1630315900000|2021-08-30 09:31:40|7135.9|7133.1|7135.4|7132.6|7135.9|7133.1|7134.5|7131.7|46
1630315910000|2021-08-30 09:31:50|7135.9|7133.1|7136.9|7134.1|7136.9|7134.1|7135.4|7132.6|40
1630315920000|2021-08-30 09:32:00|||||||||2
1630315940000|2021-08-30 09:32:20|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|3
1630315950000|2021-08-30 09:32:30|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|0
1630315960000|2021-08-30 09:32:40|7137.9|7135.1|7136.9|7134.1|7137.9|7135.1|7136.4|7133.6|5
1630315970000|2021-08-30 09:32:50|||||||||8
1630315990000|2021-08-30 09:33:10|||||||||1
1630316000000|2021-08-30 09:33:20|7137.4|7134.6|7141.9|7139.1|7141.9|7139.1|7137.4|7134.6|24
1630316010000|2021-08-30 09:33:30|7141.4|7138.6|7141.9|7139.1|7142.4|7139.6|7141.4|7138.6|6
1630316020000|2021-08-30 09:33:40|7142.4|7139.6|7140.9|7138.1|7142.4|7139.6|7140.9|7138.1|0
1630316030000|2021-08-30 09:33:50|7141.4|7138.6|7139.9|7137.1|7141.4|7138.6|7139.9|7137.1|4
1630316040000|2021-08-30 09:34:00|7139.4|7136.6|7138.9|7136.1|7139.4|7136.6|7138.5|7135.7|46
1630316050000|2021-08-30 09:34:10|7139.4|7136.6|7139.5|7136.7|7139.9|7137.1|7139.4|7136.6|3
1630316060000|2021-08-30 09:34:20|7139.4|7136.6|7137.4|7134.6|7139.4|7136.6|7137.4|7134.6|15
1630316070000|2021-08-30 09:34:30|7136.9|7134.1|7137.4|7134.6|7137.4|7134.6|7136.4|7133.6|4
1630316080000|2021-08-30 09:34:40|7137.9|7135.1|7136.9|7134.1|7137.9|7135.1|7135.9|7133.1|25
1630316090000|2021-08-30 09:34:50|7135.9|7133.1|7135.4|7132.6|7135.9|7133.1|7135.4|7132.6|3
1630316100000|2021-08-30 09:35:00|7135.9|7133.1|7136.9|7134.1|7137.4|7134.6|7135.9|7133.1|13
1630316110000|2021-08-30 09:35:10|7135.9|7133.1|7134.9|7132.1|7135.9|7133.1|7134.9|7132.1|3
1630316120000|2021-08-30 09:35:20|7134.4|7131.6|7134.9|7132.1|7134.9|7132.1|7134.4|7131.6|1
1630316130000|2021-08-30 09:35:30|7134.4|7131.6|7133.9|7131.1|7134.9|7132.1|7132.9|7130.1|12
1630316140000|2021-08-30 09:35:40|7132.9|7130.1|7132.9|7130.1|7132.9|7130.1|7131.9|7129.1|4
1630316150000|2021-08-30 09:35:50|7133.4|7130.6|7133.4|7130.6|7133.9|7131.1|7133.4|7130.6|2
1630316160000|2021-08-30 09:36:00|7133.9|7131.1|7132.9|7130.1|7133.9|7131.1|7130.9|7128.1|10
1630316170000|2021-08-30 09:36:10|7132.4|7129.6|7133.4|7130.6|7133.9|7131.1|7132.4|7129.6|30
1630316180000|2021-08-30 09:36:20|7133.9|7131.1|7132.9|7130.1|7133.9|7131.1|7131.9|7129.1|10
1630316190000|2021-08-30 09:36:30|7133.4|7130.6|7132.4|7129.6|7133.4|7130.6|7132.4|7129.6|13
1630316200000|2021-08-30 09:36:40|7131.9|7129.1|7132.4|7129.6|7132.9|7130.1|7131.9|7129.1|5
1630316210000|2021-08-30 09:36:50|7132.9|7130.1|7134.9|7132.1|7134.9|7132.1|7132.9|7130.1|12
1630316220000|2021-08-30 09:37:00|7133.9|7131.1|7133.4|7130.6|7133.9|7131.1|7133.4|7130.6|4
1630316230000|2021-08-30 09:37:10|7132.9|7130.1|7129.9|7127.1|7132.9|7130.1|7129.9|7127.1|5
1630316240000|2021-08-30 09:37:20|7130.9|7128.1|7130.4|7127.6|7130.9|7128.1|7130.4|7127.6|3
1630316250000|2021-08-30 09:37:30|7129.9|7127.1|7130.9|7128.1|7130.9|7128.1|7129.9|7127.1|3
1630316260000|2021-08-30 09:37:40|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|3
1630316270000|2021-08-30 09:37:50|7131.4|7128.6|7130.9|7128.1|7131.9|7129.1|7129.9|7127.1|5
1630316280000|2021-08-30 09:38:00|7130.4|7127.6|7130.4|7127.6|7130.9|7128.1|7130.4|7127.6|0
1630316290000|2021-08-30 09:38:10|7131.4|7128.6|7131.4|7128.6|7131.4|7128.6|7129.9|7127.1|53
1630316300000|2021-08-30 09:38:20|7130.9|7128.1|7133.4|7130.6|7133.4|7130.6|7130.9|7128.1|1
1630316310000|2021-08-30 09:38:30|7133|7130.2|7133|7130.2|7133.9|7131.1|7132.9|7130.1|6
1630316320000|2021-08-30 09:38:40|7133.4|7130.6|7133.4|7130.6|7133.9|7131.1|7132.9|7130.1|69
1630316330000|2021-08-30 09:38:50|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|14
1630316340000|2021-08-30 09:39:00|||||||||4
1630316350000|2021-08-30 09:39:10|7132.9|7130.1|7130.4|7127.6|7132.9|7130.1|7129.9|7127.1|20
1630316360000|2021-08-30 09:39:20|7130|7127.2|7131.9|7129.1|7131.9|7129.1|7129.9|7127.1|3
1630316370000|2021-08-30 09:39:30|7131.4|7128.6|7131.9|7129.1|7133.4|7130.6|7131.4|7128.6|13
1630316380000|2021-08-30 09:39:40|7130.9|7128.1|7131.4|7128.6|7131.9|7129.1|7130.9|7128.1|4
1630316390000|2021-08-30 09:39:50|7131.9|7129.1|7130.4|7127.6|7131.9|7129.1|7130.4|7127.6|6
1630316400000|2021-08-30 09:40:00|7129.9|7127.1|7129.9|7127.1|7130.4|7127.6|7129.4|7126.6|15
1630316410000|2021-08-30 09:40:10|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|8
1630316420000|2021-08-30 09:40:20|7130.4|7127.6|7128.9|7126.1|7130.4|7127.6|7128.9|7126.1|7
1630316440000|2021-08-30 09:40:40|7129.9|7127.1|7129.4|7126.6|7129.9|7127.1|7128.9|7126.1|9
1630316450000|2021-08-30 09:40:50|7128.9|7126.1|7129.9|7127.1|7129.9|7127.1|7128.9|7126.1|11
1630316460000|2021-08-30 09:41:00|7129.4|7126.6|7129.9|7127.1|7129.9|7127.1|7129.4|7126.6|4
1630316470000|2021-08-30 09:41:10|7129.4|7126.6|7128.9|7126.1|7129.4|7126.6|7128.9|7126.1|1
1630316490000|2021-08-30 09:41:30|7129.9|7127.1|7129.4|7126.6|7129.9|7127.1|7129.4|7126.6|3
1630316500000|2021-08-30 09:41:40|7128.9|7126.1|7127.9|7125.1|7128.9|7126.1|7127.9|7125.1|37
1630316510000|2021-08-30 09:41:50|7128.9|7126.1|7127.9|7125.1|7128.9|7126.1|7127.9|7125.1|25
1630316520000|2021-08-30 09:42:00|||||||||43
1630316530000|2021-08-30 09:42:10|7127.4|7124.6|7126.9|7124.1|7127.4|7124.6|7126.9|7124.1|63
1630316540000|2021-08-30 09:42:20|7127.9|7125.1|7129.9|7127.1|7129.9|7127.1|7127.9|7125.1|43
1630316560000|2021-08-30 09:42:40|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|7130.9|7128.1|8
1630316570000|2021-08-30 09:42:50|7131.9|7129.1|7132.4|7129.6|7132.9|7130.1|7131.9|7129.1|11
1630316580000|2021-08-30 09:43:00|7132.9|7130.1|7131.9|7129.1|7132.9|7130.1|7130.9|7128.1|4
1630316590000|2021-08-30 09:43:10|7131.4|7128.6|7131.4|7128.6|7131.9|7129.1|7131.4|7128.6|1
1630316600000|2021-08-30 09:43:20|7131.9|7129.1|7132.9|7130.1|7132.9|7130.1|7131.4|7128.6|4
1630316610000|2021-08-30 09:43:30|||||||||1
1630316620000|2021-08-30 09:43:40|7133.4|7130.6|7132.9|7130.1|7133.9|7131.1|7132.4|7129.6|12
1630316630000|2021-08-30 09:43:50|||||||||2
1630316640000|2021-08-30 09:44:00|7132.4|7129.6|7138.4|7135.6|7138.4|7135.6|7131.9|7129.1|45
1630316650000|2021-08-30 09:44:10|7138.9|7136.1|7139.4|7136.6|7140.9|7138.1|7138.9|7136.1|13
1630316660000|2021-08-30 09:44:20|7138.9|7136.1|7139.4|7136.6|7139.4|7136.6|7138.9|7136.1|0
1630316670000|2021-08-30 09:44:30|7138.9|7136.1|7138.9|7136.1|7139.4|7136.6|7138.9|7136.1|2
1630316680000|2021-08-30 09:44:40|||||||||1
1630316690000|2021-08-30 09:44:50|7137.9|7135.1|7138.4|7135.6|7138.9|7136.1|7137.9|7135.1|1
1630316700000|2021-08-30 09:45:00|7138.9|7136.1|7139.4|7136.6|7139.4|7136.6|7138.4|7135.6|5
1630316710000|2021-08-30 09:45:10|7139.9|7137.1|7140.9|7138.1|7141.4|7138.6|7139.9|7137.1|20
1630316720000|2021-08-30 09:45:20|7140.4|7137.6|7142.9|7140.1|7142.9|7140.1|7139.9|7137.1|427
1630316730000|2021-08-30 09:45:30|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|3
1630316740000|2021-08-30 09:45:40|7143.4|7140.6|7142.9|7140.1|7143.4|7140.6|7142.4|7139.6|1
1630316750000|2021-08-30 09:45:50|7142.4|7139.6|7144.9|7142.1|7144.9|7142.1|7142.4|7139.6|33
1630316760000|2021-08-30 09:46:00|7145.4|7142.6|7147.9|7145.1|7147.9|7145.1|7145.4|7142.6|773
1630316770000|2021-08-30 09:46:10|7148.9|7146.1|7147.9|7145.1|7148.9|7146.1|7147.9|7145.1|7
1630316780000|2021-08-30 09:46:20|7147.4|7144.6|7147.9|7145.1|7147.9|7145.1|7147.4|7144.6|0
1630316790000|2021-08-30 09:46:30|7147.4|7144.6|7149.4|7146.6|7150.9|7148.1|7147.4|7144.6|34
1630316800000|2021-08-30 09:46:40|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.4|7145.6|2
1630316810000|2021-08-30 09:46:50|7148.4|7145.6|7148.9|7146.1|7148.9|7146.1|7148.4|7145.6|8
1630316820000|2021-08-30 09:47:00|||||||||15
1630316830000|2021-08-30 09:47:10|7148.4|7145.6|7148.9|7146.1|7148.9|7146.1|7148.4|7145.6|12
1630316840000|2021-08-30 09:47:20|7146.9|7144.1|7150.4|7147.6|7150.4|7147.6|7146.9|7144.1|71
1630316850000|2021-08-30 09:47:30|7149.9|7147.1|7149.9|7147.1|7150.4|7147.6|7149.9|7147.1|0
1630316860000|2021-08-30 09:47:40|||||||||10
1630316870000|2021-08-30 09:47:50|7150.9|7148.1|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|17
1630316880000|2021-08-30 09:48:00|7150.4|7147.6|7148.9|7146.1|7150.9|7148.1|7148.9|7146.1|35
1630316890000|2021-08-30 09:48:10|7149.4|7146.6|7149.4|7146.6|7149.9|7147.1|7149.4|7146.6|1
1630316900000|2021-08-30 09:48:20|7149.9|7147.1|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|11
1630316910000|2021-08-30 09:48:30|7149.4|7146.6|7149.9|7147.1|7149.9|7147.1|7149.4|7146.6|9
1630316920000|2021-08-30 09:48:40|7149.4|7146.6|7149.4|7146.6|7149.9|7147.1|7149.4|7146.6|1
1630316930000|2021-08-30 09:48:50|7149.9|7147.1|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|5
1630316940000|2021-08-30 09:49:00|7151.9|7149.1|7153.9|7151.1|7156.4|7153.6|7151.9|7149.1|222
1630316950000|2021-08-30 09:49:10|7154.9|7152.1|7153.9|7151.1|7154.9|7152.1|7153.9|7151.1|7
1630316960000|2021-08-30 09:49:20|7154.4|7151.6|7153.9|7151.1|7154.4|7151.6|7153.9|7151.1|9
1630316970000|2021-08-30 09:49:30|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|23
1630316980000|2021-08-30 09:49:40|||||||||1
1630316990000|2021-08-30 09:49:50|7152.4|7149.6|7153.9|7151.1|7154.9|7152.1|7152.4|7149.6|24
1630317000000|2021-08-30 09:50:00|7154.9|7152.1|7154.4|7151.6|7155.9|7153.1|7154.4|7151.6|43
1630317010000|2021-08-30 09:50:10|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|8
1630317020000|2021-08-30 09:50:20|7153.4|7150.6|7154.4|7151.6|7154.4|7151.6|7153.4|7150.6|16
1630317030000|2021-08-30 09:50:30|7153.9|7151.1|7156.9|7154.1|7157.4|7154.6|7153.9|7151.1|8
1630317040000|2021-08-30 09:50:40|7156.4|7153.6|7158.4|7155.6|7158.4|7155.6|7155.4|7152.6|66
1630317050000|2021-08-30 09:50:50|7158.9|7156.1|7158.9|7156.1|7159.9|7157.1|7158.4|7155.6|34
1630317060000|2021-08-30 09:51:00|7158.4|7155.6|7156.4|7153.6|7158.4|7155.6|7156.4|7153.6|51
1630317070000|2021-08-30 09:51:10|7156.9|7154.1|7155.9|7153.1|7157.4|7154.6|7155.9|7153.1|30
1630317080000|2021-08-30 09:51:20|7156.4|7153.6|7157.4|7154.6|7157.9|7155.1|7155.9|7153.1|8
1630317090000|2021-08-30 09:51:30|7157.9|7155.1|7157.4|7154.6|7157.9|7155.1|7156.9|7154.1|17
1630317100000|2021-08-30 09:51:40|7156.9|7154.1|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|15
1630317110000|2021-08-30 09:51:50|7159.4|7156.6|7159.9|7157.1|7159.9|7157.1|7159.4|7156.6|22
1630317120000|2021-08-30 09:52:00|7159.4|7156.6|7161.9|7159.1|7161.9|7159.1|7157.9|7155.1|121
1630317130000|2021-08-30 09:52:10|7161.4|7158.6|7160.4|7157.6|7161.4|7158.6|7159.9|7157.1|48
1630317140000|2021-08-30 09:52:20|7159.9|7157.1|7159.4|7156.6|7160.4|7157.6|7159.4|7156.6|14
1630317150000|2021-08-30 09:52:30|7158.9|7156.1|7157.9|7155.1|7158.9|7156.1|7157.9|7155.1|2
1630317160000|2021-08-30 09:52:40|7158.4|7155.6|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|7
1630317170000|2021-08-30 09:52:50|7159.9|7157.1|7157.9|7155.1|7159.9|7157.1|7157.9|7155.1|34
1630317180000|2021-08-30 09:53:00|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|2
1630317190000|2021-08-30 09:53:10|7157.4|7154.6|7158.9|7156.1|7158.9|7156.1|7157.4|7154.6|7
1630317200000|2021-08-30 09:53:20|7157.9|7155.1|7157.9|7155.1|7158.9|7156.1|7156.9|7154.1|8
1630317210000|2021-08-30 09:53:30|7159.4|7156.6|7158.9|7156.1|7159.9|7157.1|7158.9|7156.1|8
1630317220000|2021-08-30 09:53:40|7157.9|7155.1|7160.4|7157.6|7160.4|7157.6|7157.9|7155.1|69
1630317230000|2021-08-30 09:53:50|7159.9|7157.1|7157.4|7154.6|7159.9|7157.1|7156.9|7154.1|169
1630317240000|2021-08-30 09:54:00|7156.9|7154.1|7157.9|7155.1|7158.4|7155.6|7156.9|7154.1|8
1630317250000|2021-08-30 09:54:10|7157.4|7154.6|7157.4|7154.6|7157.9|7155.1|7156.9|7154.1|18
1630317260000|2021-08-30 09:54:20|7156.9|7154.1|7155.9|7153.1|7156.9|7154.1|7155.4|7152.6|11
1630317270000|2021-08-30 09:54:30|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|6
1630317280000|2021-08-30 09:54:40|||||||||1
1630317290000|2021-08-30 09:54:50|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|1
1630317300000|2021-08-30 09:55:00|7156.9|7154.1|7155.9|7153.1|7156.9|7154.1|7155.9|7153.1|261
1630317310000|2021-08-30 09:55:10|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|2
1630317320000|2021-08-30 09:55:20|7156.9|7154.1|7155.9|7153.1|7156.9|7154.1|7155.4|7152.6|5
1630317330000|2021-08-30 09:55:30|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|5
1630317340000|2021-08-30 09:55:40|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|2
1630317350000|2021-08-30 09:55:50|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|3
1630317360000|2021-08-30 09:56:00|7157.4|7154.6|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|5
1630317370000|2021-08-30 09:56:10|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|1
1630317380000|2021-08-30 09:56:20|7158.4|7155.6|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|7
1630317390000|2021-08-30 09:56:30|7159.4|7156.6|7160.9|7158.1|7160.9|7158.1|7159.4|7156.6|32
1630317400000|2021-08-30 09:56:40|||||||||2
1630317410000|2021-08-30 09:56:50|7160.4|7157.6|7160.4|7157.6|7161.4|7158.6|7160.4|7157.6|17
1630317420000|2021-08-30 09:57:00|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|4
1630317430000|2021-08-30 09:57:10|7160.4|7157.6|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|6
1630317440000|2021-08-30 09:57:20|7160.4|7157.6|7161.4|7158.6|7161.4|7158.6|7159.9|7157.1|13
1630317450000|2021-08-30 09:57:30|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|12
1630317460000|2021-08-30 09:57:40|7161.4|7158.6|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|17
1630317470000|2021-08-30 09:57:50|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|0
1630317480000|2021-08-30 09:58:00|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7158.9|7156.1|122
1630317490000|2021-08-30 09:58:10|7161.9|7159.1|7161.9|7159.1|7162.9|7160.1|7161.9|7159.1|8
1630317500000|2021-08-30 09:58:20|7162.4|7159.6|7163.4|7160.6|7163.9|7161.1|7162.4|7159.6|15
1630317510000|2021-08-30 09:58:30|7162.9|7160.1|7161.9|7159.1|7163.4|7160.6|7161.9|7159.1|4
1630317520000|2021-08-30 09:58:40|7162.4|7159.6|7161.4|7158.6|7162.4|7159.6|7161.4|7158.6|50
1630317530000|2021-08-30 09:58:50|||||||||1
1630317540000|2021-08-30 09:59:00|7161.9|7159.1|7162.9|7160.1|7162.9|7160.1|7161.9|7159.1|17
1630317550000|2021-08-30 09:59:10|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|3
1630317560000|2021-08-30 09:59:20|7163.9|7161.1|7162.9|7160.1|7163.9|7161.1|7162.9|7160.1|1
1630317570000|2021-08-30 09:59:30|||||||||1
1630317580000|2021-08-30 09:59:40|7163.4|7160.6|7162.9|7160.1|7163.4|7160.6|7162.9|7160.1|4
1630317590000|2021-08-30 09:59:50|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|25
1630317600000|2021-08-30 10:00:00|7163.9|7161.1|7162.9|7160.1|7163.9|7161.1|7162.9|7160.1|31
1630317610000|2021-08-30 10:00:10|7160.9|7158.1|7162.9|7160.1|7162.9|7160.1|7160.9|7158.1|16
1630317620000|2021-08-30 10:00:20|7163.4|7160.6|7161.9|7159.1|7163.4|7160.6|7161.9|7159.1|13
1630317630000|2021-08-30 10:00:30|7162.9|7160.1|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|19
1630317640000|2021-08-30 10:00:40|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|3
1630317650000|2021-08-30 10:00:50|7163.4|7160.6|7163.9|7161.1|7163.9|7161.1|7163.4|7160.6|2
1630317660000|2021-08-30 10:01:00|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|24
1630317670000|2021-08-30 10:01:10|7162.9|7160.1|7161.9|7159.1|7162.9|7160.1|7161.9|7159.1|10
1630317680000|2021-08-30 10:01:20|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|5
1630317690000|2021-08-30 10:01:30|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|6
1630317700000|2021-08-30 10:01:40|7162.9|7160.1|7161.9|7159.1|7162.9|7160.1|7161.9|7159.1|1
1630317710000|2021-08-30 10:01:50|7161.4|7158.6|7160.9|7158.1|7161.9|7159.1|7160.9|7158.1|1
1630317730000|2021-08-30 10:02:10|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7158.9|7156.1|17
1630317740000|2021-08-30 10:02:20|7158.4|7155.6|7158.9|7156.1|7158.9|7156.1|7158.4|7155.6|5
1630317750000|2021-08-30 10:02:30|7157.9|7155.1|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|3
1630317760000|2021-08-30 10:02:40|7159.4|7156.6|7157.9|7155.1|7159.4|7156.6|7157.9|7155.1|7
1630317770000|2021-08-30 10:02:50|7158.9|7156.1|7158.9|7156.1|7159.4|7156.6|7158.9|7156.1|2
1630317780000|2021-08-30 10:03:00|7157.9|7155.1|7155.9|7153.1|7157.9|7155.1|7155.9|7153.1|10
1630317790000|2021-08-30 10:03:10|7156.9|7154.1|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|7
1630317800000|2021-08-30 10:03:20|7157.4|7154.6|7155.9|7153.1|7157.4|7154.6|7155.9|7153.1|3
1630317810000|2021-08-30 10:03:30|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7155.9|7153.1|0
1630317820000|2021-08-30 10:03:40|7155.9|7153.1|7156.4|7153.6|7156.4|7153.6|7155.9|7153.1|0
1630317830000|2021-08-30 10:03:50|7155.9|7153.1|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|2
1630317840000|2021-08-30 10:04:00|||||||||2
1630317850000|2021-08-30 10:04:10|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|7
1630317860000|2021-08-30 10:04:20|7158.4|7155.6|7157.4|7154.6|7158.4|7155.6|7157.4|7154.6|4
1630317870000|2021-08-30 10:04:30|7156.9|7154.1|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|12
1630317880000|2021-08-30 10:04:40|||||||||1
1630317890000|2021-08-30 10:04:50|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|4
1630317900000|2021-08-30 10:05:00|7158.4|7155.6|7157.9|7155.1|7158.4|7155.6|7157.9|7155.1|1
1630317910000|2021-08-30 10:05:10|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|1
1630317920000|2021-08-30 10:05:20|7157.9|7155.1|7158.9|7156.1|7158.9|7156.1|7157.9|7155.1|8
1630317930000|2021-08-30 10:05:30|7159.4|7156.6|7158.9|7156.1|7159.4|7156.6|7158.9|7156.1|0
1630317940000|2021-08-30 10:05:40|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|2
1630317960000|2021-08-30 10:06:00|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7155.4|7152.6|41
1630317970000|2021-08-30 10:06:10|7156.9|7154.1|7157.4|7154.6|7157.9|7155.1|7156.9|7154.1|4
1630317980000|2021-08-30 10:06:20|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|4
1630317990000|2021-08-30 10:06:30|||||||||1
1630318000000|2021-08-30 10:06:40|7157.4|7154.6|7158.9|7156.1|7158.9|7156.1|7157.4|7154.6|3
1630318010000|2021-08-30 10:06:50|7159.9|7157.1|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|6
1630318020000|2021-08-30 10:07:00|7161.4|7158.6|7160.9|7158.1|7162.4|7159.6|7160.9|7158.1|40
1630318030000|2021-08-30 10:07:10|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.4|7158.6|2
1630318050000|2021-08-30 10:07:30|7160.9|7158.1|7161.4|7158.6|7161.4|7158.6|7160.9|7158.1|10
1630318060000|2021-08-30 10:07:40|7160.9|7158.1|7160.9|7158.1|7161.9|7159.1|7160.9|7158.1|16
1630318070000|2021-08-30 10:07:50|7161.9|7159.1|7160.9|7158.1|7161.9|7159.1|7160.9|7158.1|10
1630318080000|2021-08-30 10:08:00|7160.4|7157.6|7159.9|7157.1|7160.4|7157.6|7158.9|7156.1|10
1630318100000|2021-08-30 10:08:20|||||||||1
1630318110000|2021-08-30 10:08:30|7159.4|7156.6|7158.4|7155.6|7159.4|7156.6|7157.9|7155.1|5
1630318120000|2021-08-30 10:08:40|7157.9|7155.1|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|1
1630318130000|2021-08-30 10:08:50|7157.9|7155.1|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|9
1630318140000|2021-08-30 10:09:00|7156.9|7154.1|7156.4|7153.6|7156.9|7154.1|7156.4|7153.6|0
1630318150000|2021-08-30 10:09:10|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|1
1630318160000|2021-08-30 10:09:20|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7157.4|7154.6|8
1630318170000|2021-08-30 10:09:30|7157.9|7155.1|7157.4|7154.6|7157.9|7155.1|7156.9|7154.1|5
1630318180000|2021-08-30 10:09:40|7156.9|7154.1|7155.4|7152.6|7156.9|7154.1|7154.9|7152.1|8
1630318190000|2021-08-30 10:09:50|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|0
1630318200000|2021-08-30 10:10:00|||||||||3
1630318210000|2021-08-30 10:10:10|7155.9|7153.1|7156.9|7154.1|7156.9|7154.1|7155.9|7153.1|4
1630318220000|2021-08-30 10:10:20|7157.4|7154.6|7156.4|7153.6|7157.4|7154.6|7155.9|7153.1|1
1630318230000|2021-08-30 10:10:30|7155.9|7153.1|7157.4|7154.6|7157.4|7154.6|7155.9|7153.1|2
1630318240000|2021-08-30 10:10:40|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|1
1630318250000|2021-08-30 10:10:50|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|1
1630318260000|2021-08-30 10:11:00|7156.9|7154.1|7157.9|7155.1|7158.4|7155.6|7156.9|7154.1|2
1630318270000|2021-08-30 10:11:10|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|2
1630318280000|2021-08-30 10:11:20|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|0
1630318290000|2021-08-30 10:11:30|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|6
1630318300000|2021-08-30 10:11:40|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7156.9|7154.1|6
1630318310000|2021-08-30 10:11:50|7156.9|7154.1|7157.9|7155.1|7158.9|7156.1|7156.9|7154.1|47
1630318320000|2021-08-30 10:12:00|7157.4|7154.6|7157.9|7155.1|7157.9|7155.1|7157.4|7154.6|5
1630318330000|2021-08-30 10:12:10|7157.4|7154.6|7157.9|7155.1|7157.9|7155.1|7156.9|7154.1|2
1630318340000|2021-08-30 10:12:20|7158.4|7155.6|7157.4|7154.6|7158.9|7156.1|7157.4|7154.6|6
1630318360000|2021-08-30 10:12:40|7157.9|7155.1|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|1
1630318370000|2021-08-30 10:12:50|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|7156.9|7154.1|4
1630318380000|2021-08-30 10:13:00|7157.4|7154.6|7156.9|7154.1|7157.4|7154.6|7156.9|7154.1|4
1630318390000|2021-08-30 10:13:10|7155.4|7152.6|7156.4|7153.6|7156.9|7154.1|7154.9|7152.1|10
1630318400000|2021-08-30 10:13:20|7156.9|7154.1|7155.9|7153.1|7156.9|7154.1|7155.9|7153.1|1
1630318410000|2021-08-30 10:13:30|7156.4|7153.6|7155.9|7153.1|7156.9|7154.1|7155.9|7153.1|6
1630318420000|2021-08-30 10:13:40|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|6
1630318430000|2021-08-30 10:13:50|7155.9|7153.1|7154.9|7152.1|7155.9|7153.1|7154.9|7152.1|1
1630318440000|2021-08-30 10:14:00|7154.4|7151.6|7154.4|7151.6|7154.9|7152.1|7153.9|7151.1|2
1630318450000|2021-08-30 10:14:10|7153.9|7151.1|7154.4|7151.6|7154.4|7151.6|7153.9|7151.1|1
1630318460000|2021-08-30 10:14:20|7154.9|7152.1|7153.4|7150.6|7154.9|7152.1|7153.4|7150.6|12
1630318470000|2021-08-30 10:14:30|7153.9|7151.1|7150.9|7148.1|7153.9|7151.1|7148.4|7145.6|128
1630318480000|2021-08-30 10:14:40|7149.9|7147.1|7150.9|7148.1|7150.9|7148.1|7149.9|7147.1|22
1630318490000|2021-08-30 10:14:50|7150.4|7147.6|7150.9|7148.1|7151.9|7149.1|7150.4|7147.6|70
1630318500000|2021-08-30 10:15:00|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7150.9|7148.1|1
1630318510000|2021-08-30 10:15:10|7150.9|7148.1|7151.4|7148.6|7151.4|7148.6|7150.9|7148.1|0
1630318520000|2021-08-30 10:15:20|7151.9|7149.1|7152.9|7150.1|7152.9|7150.1|7151.9|7149.1|9
1630318530000|2021-08-30 10:15:30|7152.4|7149.6|7152.9|7150.1|7152.9|7150.1|7151.9|7149.1|2
1630318550000|2021-08-30 10:15:50|7153.9|7151.1|7155.9|7153.1|7155.9|7153.1|7153.9|7151.1|9
1630318560000|2021-08-30 10:16:00|7155.4|7152.6|7154.4|7151.6|7155.4|7152.6|7154.4|7151.6|10
1630318570000|2021-08-30 10:16:10|||||||||9
1630318580000|2021-08-30 10:16:20|7153.9|7151.1|7153.4|7150.6|7153.9|7151.1|7152.9|7150.1|36
1630318590000|2021-08-30 10:16:30|7152.9|7150.1|7151.9|7149.1|7152.9|7150.1|7151.9|7149.1|2
1630318600000|2021-08-30 10:16:40|7151.8|7149|7151.9|7149.1|7152.9|7150.1|7151.4|7148.6|12
1630318610000|2021-08-30 10:16:50|||||||||10
1630318620000|2021-08-30 10:17:00|7149.9|7147.1|7148.9|7146.1|7149.9|7147.1|7148.4|7145.6|16
1630318630000|2021-08-30 10:17:10|7148.4|7145.6|7149.9|7147.1|7149.9|7147.1|7148.4|7145.6|6
1630318640000|2021-08-30 10:17:20|||||||||1
1630318650000|2021-08-30 10:17:30|7148.9|7146.1|7147.9|7145.1|7148.9|7146.1|7147.9|7145.1|9
1630318660000|2021-08-30 10:17:40|7148.4|7145.6|7146.9|7144.1|7148.4|7145.6|7146.9|7144.1|2
1630318670000|2021-08-30 10:17:50|7146.4|7143.6|7147.9|7145.1|7147.9|7145.1|7146.4|7143.6|13
1630318680000|2021-08-30 10:18:00|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|1
1630318690000|2021-08-30 10:18:10|7147.9|7145.1|7147.4|7144.6|7147.9|7145.1|7147.4|7144.6|3
1630318700000|2021-08-30 10:18:20|7147.9|7145.1|7148.9|7146.1|7148.9|7146.1|7147.4|7144.6|2
1630318710000|2021-08-30 10:18:30|7148.8|7146|7147.9|7145.1|7148.8|7146|7147.9|7145.1|2
1630318720000|2021-08-30 10:18:40|7148.4|7145.6|7149.4|7146.6|7149.4|7146.6|7148.4|7145.6|2
1630318730000|2021-08-30 10:18:50|7149.9|7147.1|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|37
1630318740000|2021-08-30 10:19:00|7149.4|7146.6|7147.4|7144.6|7149.4|7146.6|7146.9|7144.1|9
1630318750000|2021-08-30 10:19:10|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|2
1630318770000|2021-08-30 10:19:30|||||||||1
1630318780000|2021-08-30 10:19:40|7148.4|7145.6|7148.4|7145.6|7148.9|7146.1|7148.4|7145.6|2
1630318790000|2021-08-30 10:19:50|||||||||1
1630318800000|2021-08-30 10:20:00|7147.9|7145.1|7148.9|7146.1|7148.9|7146.1|7147.9|7145.1|2
1630318810000|2021-08-30 10:20:10|7147.4|7144.6|7146.9|7144.1|7147.4|7144.6|7146.4|7143.6|21
1630318820000|2021-08-30 10:20:20|7146.4|7143.6|7146.9|7144.1|7146.9|7144.1|7146.4|7143.6|2
1630318830000|2021-08-30 10:20:30|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|2
1630318840000|2021-08-30 10:20:40|7146.9|7144.1|7144.4|7141.6|7146.9|7144.1|7143.4|7140.6|22
1630318850000|2021-08-30 10:20:50|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.4|7141.6|5
1630318860000|2021-08-30 10:21:00|7145.4|7142.6|7147.4|7144.6|7147.4|7144.6|7145.4|7142.6|6
1630318870000|2021-08-30 10:21:10|7147.9|7145.1|7147.9|7145.1|7148.4|7145.6|7147.9|7145.1|19
1630318880000|2021-08-30 10:21:20|7148.4|7145.6|7147.9|7145.1|7148.4|7145.6|7147.9|7145.1|7
1630318890000|2021-08-30 10:21:30|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|12
1630318900000|2021-08-30 10:21:40|7147.9|7145.1|7148.9|7146.1|7149.4|7146.6|7147.9|7145.1|2
1630318910000|2021-08-30 10:21:50|7149.4|7146.6|7148.9|7146.1|7149.4|7146.6|7148.9|7146.1|2
1630318920000|2021-08-30 10:22:00|7149.8|7147|7151.9|7149.1|7152.9|7150.1|7149.4|7146.6|26
1630318930000|2021-08-30 10:22:10|7152.8|7150|7155.9|7153.1|7155.9|7153.1|7152.8|7150|30
1630318940000|2021-08-30 10:22:20|7155.8|7153|7154.9|7152.1|7155.8|7153|7154.9|7152.1|3
1630318950000|2021-08-30 10:22:30|7154.4|7151.6|7155.8|7153|7155.8|7153|7154.4|7151.6|5
1630318960000|2021-08-30 10:22:40|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|1
1630318980000|2021-08-30 10:23:00|7155.3|7152.5|7155.8|7153|7155.8|7153|7155.3|7152.5|29
1630318990000|2021-08-30 10:23:10|7156.3|7153.5|7157.3|7154.5|7157.3|7154.5|7155.9|7153.1|2
1630319000000|2021-08-30 10:23:20|7156.9|7154.1|7155.9|7153.1|7156.9|7154.1|7155.3|7152.5|8
1630319010000|2021-08-30 10:23:30|7155.3|7152.5|7154.9|7152.1|7155.3|7152.5|7154.9|7152.1|2
1630319020000|2021-08-30 10:23:40|7155.9|7153.1|7156.8|7154|7156.8|7154|7155.9|7153.1|1
1630319030000|2021-08-30 10:23:50|7155.8|7153|7155.8|7153|7155.8|7153|7155.8|7153|18
1630319040000|2021-08-30 10:24:00|7155.9|7153.1|7155.8|7153|7156.8|7154|7155.8|7153|13
1630319050000|2021-08-30 10:24:10|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1630319060000|2021-08-30 10:24:20|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|7155.9|7153.1|5
1630319080000|2021-08-30 10:24:40|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1630319090000|2021-08-30 10:24:50|||||||||1
1630319100000|2021-08-30 10:25:00|7156.8|7154|7158.9|7156.1|7161.8|7159|7156.8|7154|118
1630319110000|2021-08-30 10:25:10|7158.8|7156|7157.9|7155.1|7158.9|7156.1|7157.9|7155.1|15
1630319120000|2021-08-30 10:25:20|7158.3|7155.5|7156.3|7153.5|7158.3|7155.5|7156.3|7153.5|36
1630319130000|2021-08-30 10:25:30|7155.8|7153|7155.8|7153|7155.8|7153|7155.8|7153|0
1630319140000|2021-08-30 10:25:40|||||||||1
1630319150000|2021-08-30 10:25:50|7154.8|7152|7155.8|7153|7156.3|7153.5|7154.8|7152|11
1630319160000|2021-08-30 10:26:00|7154.9|7152.1|7154.8|7152|7155.8|7153|7154.8|7152|35
1630319170000|2021-08-30 10:26:10|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7154.8|7152|2
1630319180000|2021-08-30 10:26:20|7155.8|7153|7155.8|7153|7155.8|7153|7155.8|7153|2
1630319200000|2021-08-30 10:26:40|7156.8|7154|7157.8|7155|7158.8|7156|7156.8|7154|276
1630319220000|2021-08-30 10:27:00|7158.8|7156|7159.8|7157|7159.8|7157|7158.8|7156|23
1630319230000|2021-08-30 10:27:10|7160.3|7157.5|7161.3|7158.5|7161.3|7158.5|7160.3|7157.5|2
1630319240000|2021-08-30 10:27:20|7161.8|7159|7161.8|7159|7161.8|7159|7160.8|7158|17
1630319260000|2021-08-30 10:27:40|7161.3|7158.5|7160.8|7158|7161.8|7159|7160.8|7158|21
1630319270000|2021-08-30 10:27:50|7160.9|7158.1|7161.3|7158.5|7161.8|7159|7160.8|7158|59
1630319280000|2021-08-30 10:28:00|7160.8|7158|7162.8|7160|7162.8|7160|7160.8|7158|10
1630319290000|2021-08-30 10:28:10|7163.8|7161|7163.8|7161|7163.8|7161|7162.8|7160|54
1630319300000|2021-08-30 10:28:20|7163.3|7160.5|7163.8|7161|7163.8|7161|7163.3|7160.5|1
1630319310000|2021-08-30 10:28:30|7162.8|7160|7162.8|7160|7163.8|7161|7162.8|7160|9
1630319320000|2021-08-30 10:28:40|7163.3|7160.5|7163.8|7161|7163.8|7161|7163.3|7160.5|7
1630319340000|2021-08-30 10:29:00|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|160
1630319350000|2021-08-30 10:29:10|7165.3|7162.5|7164.8|7162|7165.8|7163|7164.8|7162|36
1630319360000|2021-08-30 10:29:20|7165.8|7163|7164.8|7162|7165.8|7163|7164.8|7162|10
1630319370000|2021-08-30 10:29:30|||||||||6
1630319380000|2021-08-30 10:29:40|7163.8|7161|7164.8|7162|7164.8|7162|7163.8|7161|220
1630319390000|2021-08-30 10:29:50|7164.3|7161.5|7163.8|7161|7164.8|7162|7163.8|7161|13
1630319400000|2021-08-30 10:30:00|7164.8|7162|7164.8|7162|7164.8|7162|7164.8|7162|9
1630319410000|2021-08-30 10:30:10|7165.3|7162.5|7166.3|7163.5|7166.8|7164|7165.3|7162.5|167
1630319420000|2021-08-30 10:30:20|7165.8|7163|7166.3|7163.5|7166.3|7163.5|7165.8|7163|7
1630319430000|2021-08-30 10:30:30|7166.8|7164|7167.3|7164.5|7167.8|7165|7166.8|7164|48
1630319440000|2021-08-30 10:30:40|7166.8|7164|7166.8|7164|7167.3|7164.5|7166.8|7164|7
1630319450000|2021-08-30 10:30:50|7165.8|7163|7166.8|7164|7166.8|7164|7165.8|7163|15
1630319460000|2021-08-30 10:31:00|7166.3|7163.5|7165.8|7163|7166.8|7164|7165.8|7163|18
1630319470000|2021-08-30 10:31:10|7166.3|7163.5|7165.8|7163|7166.3|7163.5|7165.8|7163|13
1630319480000|2021-08-30 10:31:20|7166.3|7163.5|7166.8|7164|7166.8|7164|7166.3|7163.5|1
1630319490000|2021-08-30 10:31:30|||||||||7
1630319500000|2021-08-30 10:31:40|||||||||2
1630319510000|2021-08-30 10:31:50|||||||||2
1630319520000|2021-08-30 10:32:00|||||||||1
1630319530000|2021-08-30 10:32:10|7165.8|7163|7166.8|7164|7166.8|7164|7165.8|7163|33
1630319540000|2021-08-30 10:32:20|7167.8|7165|7168.8|7166|7170.8|7168|7166.8|7164|128
1630319550000|2021-08-30 10:32:30|7169.8|7167|7169.8|7167|7170.3|7167.5|7169.8|7167|14
1630319560000|2021-08-30 10:32:40|7170.3|7167.5|7170.3|7167.5|7171.8|7169|7170.3|7167.5|162
1630319570000|2021-08-30 10:32:50|7169.8|7167|7170.8|7168|7170.8|7168|7169.8|7167|0
1630319580000|2021-08-30 10:33:00|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7170.8|7168|23
1630319590000|2021-08-30 10:33:10|7171.8|7169|7170.3|7167.5|7171.8|7169|7169.8|7167|30
1630319600000|2021-08-30 10:33:20|7169.8|7167|7167.8|7165|7169.8|7167|7167.8|7165|30
1630319620000|2021-08-30 10:33:40|7168.3|7165.5|7169.3|7166.5|7169.3|7166.5|7168.3|7165.5|6
1630319630000|2021-08-30 10:33:50|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|0
1630319640000|2021-08-30 10:34:00|7170.3|7167.5|7169.8|7167|7170.3|7167.5|7169.8|7167|3
1630319650000|2021-08-30 10:34:10|7170.3|7167.5|7171.3|7168.5|7171.3|7168.5|7169.8|7167|5
1630319660000|2021-08-30 10:34:20|7171.8|7169|7171.3|7168.5|7171.8|7169|7171.3|7168.5|50
1630319670000|2021-08-30 10:34:30|||||||||1
1630319680000|2021-08-30 10:34:40|7171.8|7169|7171.8|7169|7171.8|7169|7171.8|7169|27
1630319690000|2021-08-30 10:34:50|7173.8|7171|7172.8|7170|7173.8|7171|7171.8|7169|28
1630319700000|2021-08-30 10:35:00|7173.3|7170.5|7172.8|7170|7173.3|7170.5|7172.8|7170|71
1630319710000|2021-08-30 10:35:10|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7172.8|7170|4
1630319720000|2021-08-30 10:35:20|7172.8|7170|7172.8|7170|7173.3|7170.5|7172.8|7170|1
1630319730000|2021-08-30 10:35:30|7173.8|7171|7175.8|7173|7176.3|7173.5|7173.8|7171|67
1630319740000|2021-08-30 10:35:40|7174.8|7172|7174.8|7172|7175.8|7173|7174.8|7172|19
1630319750000|2021-08-30 10:35:50|7173.5|7169.5|7169.8|7167|7173.5|7170|7169.8|7167|205
1630319760000|2021-08-30 10:36:00|7170.8|7168|7171.8|7169|7172.3|7169.5|7170.8|7168|12
1630319770000|2021-08-30 10:36:10|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7171.8|7169|3
1630319780000|2021-08-30 10:36:20|7172.8|7170|7171.8|7169|7174.8|7172|7171.8|7169|56
1630319790000|2021-08-30 10:36:30|7172.3|7169.5|7170.8|7168|7172.3|7169.5|7170.8|7168|5
1630319800000|2021-08-30 10:36:40|7169.8|7167|7167.8|7165|7170.3|7167.5|7167.8|7165|36
1630319810000|2021-08-30 10:36:50|7168.3|7165.5|7168.3|7165.5|7168.8|7166|7167.8|7165|3
1630319820000|2021-08-30 10:37:00|7168.8|7166|7169.8|7167|7169.8|7167|7168.8|7166|2
1630319830000|2021-08-30 10:37:10|7167.8|7165|7166.8|7164|7168.3|7165.5|7165.8|7163|79
1630319840000|2021-08-30 10:37:20|||||||||1
1630319850000|2021-08-30 10:37:30|||||||||1
1630319870000|2021-08-30 10:37:50|7167.8|7165|7167.8|7165|7168.3|7165.5|7167.3|7164.5|8
1630319880000|2021-08-30 10:38:00|7168.3|7165.5|7168.8|7166|7168.8|7166|7168.3|7165.5|1
1630319900000|2021-08-30 10:38:20|||||||||1
1630319920000|2021-08-30 10:38:40|7167.8|7165|7169.8|7167|7169.8|7167|7167.8|7165|88
1630319930000|2021-08-30 10:38:50|7171.8|7169|7170.8|7168|7171.8|7169|7170.8|7168|74
1630319940000|2021-08-30 10:39:00|7171.3|7168.5|7171.8|7169|7171.8|7169|7170.8|7168|10
1630319950000|2021-08-30 10:39:10|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|2
1630319960000|2021-08-30 10:39:20|7172.8|7170|7172.8|7170|7173.8|7171|7172.8|7170|8
1630319970000|2021-08-30 10:39:30|7173.3|7170.5|7173.3|7170.5|7173.8|7171|7172.8|7170|4
1630319980000|2021-08-30 10:39:40|7172.8|7170|7171.8|7169|7173.3|7170.5|7171.8|7169|59
1630319990000|2021-08-30 10:39:50|7172.3|7169.5|7171.3|7168.5|7172.3|7169.5|7170.8|7168|21
1630320000000|2021-08-30 10:40:00|7171.8|7169|7169.3|7166.5|7171.8|7169|7168.8|7166|50
1630320010000|2021-08-30 10:40:10|7168.3|7165.5|7166.8|7164|7168.3|7165.5|7166.8|7164|12
1630320020000|2021-08-30 10:40:20|7166.3|7163.5|7167.3|7164.5|7167.8|7165|7166.3|7163.5|3
1630320030000|2021-08-30 10:40:30|7167.8|7165|7167.8|7165|7167.8|7165|7167.3|7164.5|0
1630320040000|2021-08-30 10:40:40|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7
1630320050000|2021-08-30 10:40:50|7168.8|7166|7168.3|7165.5|7169.3|7166.5|7168.3|7165.5|242
1630320060000|2021-08-30 10:41:00|7167.8|7165|7167.8|7165|7168.3|7165.5|7167.8|7165|1
1630320070000|2021-08-30 10:41:10|7166.8|7164|7166.8|7164|7167.3|7164.5|7166.8|7164|18
1630320080000|2021-08-30 10:41:20|7167.3|7164.5|7167.3|7164.5|7167.8|7165|7167.3|7164.5|3
1630320090000|2021-08-30 10:41:30|7166.8|7164|7167.8|7165|7167.8|7165|7166.8|7164|2
1630320100000|2021-08-30 10:41:40|||||||||2
1630320120000|2021-08-30 10:42:00|7166.8|7164|7167.8|7165|7167.8|7165|7166.8|7164|8
1630320130000|2021-08-30 10:42:10|||||||||1
1630320150000|2021-08-30 10:42:30|||||||||1
1630320160000|2021-08-30 10:42:40|7167.3|7164.5|7167.8|7165|7167.8|7165|7167.3|7164.5|4
1630320170000|2021-08-30 10:42:50|7168.8|7166|7167.8|7165|7168.8|7166|7167.8|7165|20
1630320180000|2021-08-30 10:43:00|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|21
1630320190000|2021-08-30 10:43:10|7167.8|7165|7168.3|7165.5|7168.3|7165.5|7166.8|7164|0
1630320200000|2021-08-30 10:43:20|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|2
1630320210000|2021-08-30 10:43:30|||||||||40
1630320220000|2021-08-30 10:43:40|||||||||1
1630320230000|2021-08-30 10:43:50|7169.8|7167|7168.8|7166|7169.8|7167|7168.8|7166|21
1630320240000|2021-08-30 10:44:00|7167.8|7165|7167.3|7164.5|7167.8|7165|7166.8|7164|19
1630320250000|2021-08-30 10:44:10|7167.8|7165|7168.8|7166|7168.8|7166|7167.8|7165|1
1630320260000|2021-08-30 10:44:20|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7167.8|7165|7
1630320270000|2021-08-30 10:44:30|7167.8|7165|7167.8|7165|7168.3|7165.5|7167.8|7165|1
1630320280000|2021-08-30 10:44:40|7168.3|7165.5|7169.3|7166.5|7169.3|7166.5|7168.3|7165.5|3
1630320290000|2021-08-30 10:44:50|7168.8|7166|7168.8|7166|7169.3|7166.5|7168.8|7166|1
1630320300000|2021-08-30 10:45:00|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|11
1630320310000|2021-08-30 10:45:10|7167.8|7165|7168.3|7165.5|7168.3|7165.5|7167.8|7165|1
1630320320000|2021-08-30 10:45:20|7167.8|7165|7167.8|7165|7168.3|7165.5|7167.8|7165|0
1630320330000|2021-08-30 10:45:30|||||||||1
1630320340000|2021-08-30 10:45:40|7166.3|7163.5|7166.3|7163.5|7166.8|7164|7165.8|7163|13
1630320350000|2021-08-30 10:45:50|7165.8|7163|7165.8|7163|7166.3|7163.5|7164.8|7162|3
1630320360000|2021-08-30 10:46:00|7165.3|7162.5|7164.8|7162|7165.8|7163|7164.8|7162|10
1630320370000|2021-08-30 10:46:10|7166.3|7163.5|7166.8|7164|7167.3|7164.5|7166.3|7163.5|10
1630320380000|2021-08-30 10:46:20|7167.8|7165|7167.8|7165|7169.3|7166.5|7167.8|7165|22
1630320400000|2021-08-30 10:46:40|7167.3|7164.5|7166.3|7163.5|7167.3|7164.5|7165.8|7163|7
1630320410000|2021-08-30 10:46:50|7165.8|7163|7166.3|7163.5|7166.3|7163.5|7165.8|7163|0
1630320420000|2021-08-30 10:47:00|7167.3|7164.5|7167.8|7165|7168.3|7165.5|7166.8|7164|6
1630320430000|2021-08-30 10:47:10|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|1
1630320440000|2021-08-30 10:47:20|7167.8|7165|7168.3|7165.5|7168.3|7165.5|7167.8|7165|0
1630320450000|2021-08-30 10:47:30|||||||||1
1630320460000|2021-08-30 10:47:40|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|0
1630320470000|2021-08-30 10:47:50|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|6
1630320480000|2021-08-30 10:48:00|7168.8|7166|7167.3|7164.5|7169.3|7166.5|7167.3|7164.5|21
1630320490000|2021-08-30 10:48:10|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|4
1630320500000|2021-08-30 10:48:20|7168.3|7165.5|7167.8|7165|7168.3|7165.5|7167.8|7165|0
1630320520000|2021-08-30 10:48:40|||||||||1
1630320530000|2021-08-30 10:48:50|7167.3|7164.5|7167.3|7164.5|7167.8|7165|7166.8|7164|7
1630320540000|2021-08-30 10:49:00|7167.8|7165|7164.3|7161.5|7167.8|7165|7164.3|7161.5|14
1630320550000|2021-08-30 10:49:10|7164.8|7162|7164.8|7162|7164.8|7162|7164.8|7162|0
1630320560000|2021-08-30 10:49:20|7162.8|7160|7163.8|7161|7163.8|7161|7162.8|7160|24
1630320580000|2021-08-30 10:49:40|7162.8|7160|7164.8|7162|7165.3|7162.5|7162.8|7160|17
1630320590000|2021-08-30 10:49:50|7165.3|7162.5|7164.3|7161.5|7165.3|7162.5|7163.8|7161|12
1630320600000|2021-08-30 10:50:00|7163.8|7161|7162.8|7160|7163.8|7161|7162.8|7160|3
1630320610000|2021-08-30 10:50:10|7163.3|7160.5|7163.8|7161|7163.8|7161|7163.3|7160.5|3
1630320620000|2021-08-30 10:50:20|7164.3|7161.5|7164.8|7162|7164.8|7162|7163.8|7161|12
1630320630000|2021-08-30 10:50:30|7164.3|7161.5|7163.3|7160.5|7164.8|7162|7163.3|7160.5|10
1630320640000|2021-08-30 10:50:40|7163.8|7161|7163.8|7161|7163.8|7161|7163.3|7160.5|5
1630320650000|2021-08-30 10:50:50|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|1
1630320660000|2021-08-30 10:51:00|7164.8|7162|7166.3|7163.5|7166.3|7163.5|7164.8|7162|36
1630320670000|2021-08-30 10:51:10|7165.8|7163|7167.8|7165|7167.8|7165|7165.8|7163|1
1630320680000|2021-08-30 10:51:20|7168.3|7165.5|7167.8|7165|7168.3|7165.5|7167.8|7165|2
1630320690000|2021-08-30 10:51:30|7168.3|7165.5|7167.8|7165|7168.3|7165.5|7167.8|7165|2
1630320700000|2021-08-30 10:51:40|7168.3|7165.5|7167.3|7164.5|7168.3|7165.5|7166.8|7164|9
1630320710000|2021-08-30 10:51:50|7166.8|7164|7165.8|7163|7166.8|7164|7165.8|7163|3
1630320720000|2021-08-30 10:52:00|7166.3|7163.5|7166.8|7164|7166.8|7164|7166.3|7163.5|5
1630320730000|2021-08-30 10:52:10|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|2
1630320740000|2021-08-30 10:52:20|7166.8|7164|7167.3|7164.5|7167.3|7164.5|7166.8|7164|0
1630320750000|2021-08-30 10:52:30|7166.8|7164|7167.3|7164.5|7167.3|7164.5|7166.8|7164|2
1630320760000|2021-08-30 10:52:40|7167.8|7165|7167.3|7164.5|7167.8|7165|7166.8|7164|4
1630320770000|2021-08-30 10:52:50|||||||||2
1630320780000|2021-08-30 10:53:00|7168.8|7166|7171.3|7168.5|7171.3|7168.5|7168.8|7166|26
1630320790000|2021-08-30 10:53:10|7171.8|7169|7171.3|7168.5|7171.8|7169|7171.3|7168.5|2
1630320800000|2021-08-30 10:53:20|7170.8|7168|7171.8|7169|7171.8|7169|7170.8|7168|0
1630320810000|2021-08-30 10:53:30|7171.3|7168.5|7171.8|7169|7171.8|7169|7171.3|7168.5|3
1630320820000|2021-08-30 10:53:40|||||||||1
1630320830000|2021-08-30 10:53:50|7170.8|7168|7168.8|7166|7171.3|7168.5|7168.8|7166|44
1630320840000|2021-08-30 10:54:00|7169.3|7166.5|7168.8|7166|7169.3|7166.5|7168.8|7166|3
1630320850000|2021-08-30 10:54:10|7169.3|7166.5|7169.8|7167|7169.8|7167|7168.8|7166|3
1630320860000|2021-08-30 10:54:20|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|1
1630320870000|2021-08-30 10:54:30|7168.8|7166|7168.8|7166|7169.3|7166.5|7168.8|7166|1
1630320890000|2021-08-30 10:54:50|7169.3|7166.5|7168.8|7166|7169.3|7166.5|7168.8|7166|3
1630320900000|2021-08-30 10:55:00|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|0
1630320910000|2021-08-30 10:55:10|||||||||1
1630320920000|2021-08-30 10:55:20|7168.8|7166|7169.3|7166.5|7169.3|7166.5|7168.8|7166|2
1630320930000|2021-08-30 10:55:30|||||||||1
1630320950000|2021-08-30 10:55:50|7168.8|7166|7167.8|7165|7169.3|7166.5|7166.8|7164|17
1630320960000|2021-08-30 10:56:00|7167.3|7164.5|7168.3|7165.5|7168.3|7165.5|7167.3|7164.5|1
1630320970000|2021-08-30 10:56:10|7168.8|7166|7171.3|7168.5|7171.3|7168.5|7168.8|7166|11
1630320980000|2021-08-30 10:56:20|7170.8|7168|7172.3|7169.5|7172.3|7169.5|7170.8|7168|17
1630320990000|2021-08-30 10:56:30|7171.8|7169|7174.3|7171.5|7174.3|7171.5|7171.8|7169|1
1630321000000|2021-08-30 10:56:40|7173.8|7171|7176.8|7174|7176.8|7174|7173.8|7171|19
1630321010000|2021-08-30 10:56:50|7175.8|7173|7175.3|7172.5|7176.8|7174|7174.8|7172|38
1630321020000|2021-08-30 10:57:00|7175.8|7173|7175.3|7172.5|7176.3|7173.5|7175.3|7172.5|5
1630321030000|2021-08-30 10:57:10|7174.8|7172|7175.8|7173|7175.8|7173|7174.8|7172|28
1630321040000|2021-08-30 10:57:20|7176.8|7174|7176.8|7174|7176.8|7174|7175.8|7173|31
1630321050000|2021-08-30 10:57:30|7176.3|7173.5|7176.8|7174|7176.8|7174|7176.3|7173.5|4
1630321060000|2021-08-30 10:57:40|7176.3|7173.5|7174.3|7171.5|7176.8|7174|7173.3|7170.5|77
1630321070000|2021-08-30 10:57:50|7173.8|7171|7173.8|7171|7174.3|7171.5|7173.8|7171|1
1630321080000|2021-08-30 10:58:00|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7173.8|7171|1
1630321090000|2021-08-30 10:58:10|7174.8|7172|7174.8|7172|7175.3|7172.5|7174.8|7172|4
1630321100000|2021-08-30 10:58:20|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7174.8|7172|0
1630321110000|2021-08-30 10:58:30|7174.8|7172|7173.8|7171|7175.8|7173|7173.8|7171|15
1630321120000|2021-08-30 10:58:40|7174.8|7172|7174.8|7172|7174.8|7172|7173.8|7171|5
1630321130000|2021-08-30 10:58:50|7175.3|7172.5|7175.3|7172.5|7175.8|7173|7175.3|7172.5|7
1630321140000|2021-08-30 10:59:00|7175.8|7173|7175.8|7173|7176.3|7173.5|7175.8|7173|17
1630321150000|2021-08-30 10:59:10|7174.8|7172|7174.3|7171.5|7174.8|7172|7174.3|7171.5|8
1630321160000|2021-08-30 10:59:20|7174.8|7172|7174.3|7171.5|7174.8|7172|7174.3|7171.5|1
1630321170000|2021-08-30 10:59:30|7173.8|7171|7174.3|7171.5|7174.3|7171.5|7173.8|7171|0
1630321180000|2021-08-30 10:59:40|7173.8|7171|7172.8|7170|7173.8|7171|7172.3|7169.5|17
1630321190000|2021-08-30 10:59:50|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7172.8|7170|1
1630321200000|2021-08-30 11:00:00|7172.8|7170|7171.3|7168.5|7173.3|7170.5|7171.3|7168.5|19
1630321210000|2021-08-30 11:00:10|7171.8|7169|7172.3|7169.5|7172.8|7170|7171.8|7169|10
1630321220000|2021-08-30 11:00:20|7171.8|7169|7170.8|7168|7172.3|7169.5|7170.8|7168|4
1630321230000|2021-08-30 11:00:30|7171.3|7168.5|7171.8|7169|7172.3|7169.5|7170.8|7168|11
1630321240000|2021-08-30 11:00:40|7171.3|7168.5|7169.8|7167|7171.3|7168.5|7169.3|7166.5|1
1630321250000|2021-08-30 11:00:50|7169.3|7166.5|7170.3|7167.5|7170.3|7167.5|7169.3|7166.5|2
1630321260000|2021-08-30 11:01:00|7169.8|7167|7170.3|7167.5|7170.3|7167.5|7169.8|7167|0
1630321270000|2021-08-30 11:01:10|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|0
1630321280000|2021-08-30 11:01:20|||||||||4
1630321290000|2021-08-30 11:01:30|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|1
1630321300000|2021-08-30 11:01:40|7168.8|7166|7167.8|7165|7168.8|7166|7167.3|7164.5|7
1630321310000|2021-08-30 11:01:50|7166.8|7164|7166.8|7164|7167.3|7164.5|7166.8|7164|12
1630321320000|2021-08-30 11:02:00|7167.8|7165|7165.8|7163|7167.8|7165|7165.8|7163|11
1630321330000|2021-08-30 11:02:10|7166.3|7163.5|7162.8|7160|7166.3|7163.5|7161.8|7159|14
1630321340000|2021-08-30 11:02:20|7163.3|7160.5|7162.8|7160|7163.3|7160.5|7162.8|7160|2
1630321350000|2021-08-30 11:02:30|7163.3|7160.5|7163.8|7161|7164.3|7161.5|7162.8|7160|2
1630321360000|2021-08-30 11:02:40|7164.3|7161.5|7162.8|7160|7164.3|7161.5|7162.8|7160|2
1630321370000|2021-08-30 11:02:50|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7162.8|7160|2
1630321380000|2021-08-30 11:03:00|7162.8|7160|7162.8|7160|7162.8|7160|7162.8|7160|0
1630321390000|2021-08-30 11:03:10|7163.3|7160.5|7160.3|7157.5|7163.3|7160.5|7159.3|7156.5|28
1630321400000|2021-08-30 11:03:20|7159.8|7157|7159.8|7157|7160.3|7157.5|7159.8|7157|1
1630321410000|2021-08-30 11:03:30|7160.3|7157.5|7160.8|7158|7160.8|7158|7159.8|7157|6
1630321420000|2021-08-30 11:03:40|7161.3|7158.5|7160.8|7158|7161.3|7158.5|7160.8|7158|13
1630321430000|2021-08-30 11:03:50|7161.3|7158.5|7159.8|7157|7161.3|7158.5|7159.8|7157|7
1630321440000|2021-08-30 11:04:00|7160.3|7157.5|7159.8|7157|7160.3|7157.5|7159.8|7157|4
1630321450000|2021-08-30 11:04:10|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|2
1630321460000|2021-08-30 11:04:20|||||||||1
1630321470000|2021-08-30 11:04:30|7159.8|7157|7157.3|7154.5|7159.8|7157|7157.3|7154.5|21
1630321480000|2021-08-30 11:04:40|7157.8|7155|7159.3|7156.5|7159.3|7156.5|7157.8|7155|6
1630321490000|2021-08-30 11:04:50|7158.8|7156|7159.8|7157|7159.8|7157|7158.3|7155.5|2
1630321500000|2021-08-30 11:05:00|7160.3|7157.5|7161.3|7158.5|7161.3|7158.5|7159.8|7157|11
1630321510000|2021-08-30 11:05:10|7160.8|7158|7161.8|7159|7161.8|7159|7160.8|7158|2
1630321520000|2021-08-30 11:05:20|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|2
1630321530000|2021-08-30 11:05:30|7161.8|7159|7161.3|7158.5|7161.8|7159|7161.3|7158.5|4
1630321540000|2021-08-30 11:05:40|7160.8|7158|7160.3|7157.5|7160.8|7158|7159.8|7157|1
1630321550000|2021-08-30 11:05:50|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|1
1630321560000|2021-08-30 11:06:00|7160.3|7157.5|7162.8|7160|7162.8|7160|7160.3|7157.5|2
1630321570000|2021-08-30 11:06:10|7162.3|7159.5|7163.8|7161|7163.8|7161|7162.3|7159.5|7
1630321580000|2021-08-30 11:06:20|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|0
1630321590000|2021-08-30 11:06:30|7163.8|7161|7163.8|7161|7163.8|7161|7163.8|7161|3
1630321600000|2021-08-30 11:06:40|7163.3|7160.5|7161.8|7159|7163.3|7160.5|7161.3|7158.5|13
1630321610000|2021-08-30 11:06:50|7161.3|7158.5|7163.3|7160.5|7163.8|7161|7161.3|7158.5|4
1630321620000|2021-08-30 11:07:00|7162.8|7160|7162.8|7160|7162.8|7160|7162.8|7160|1
1630321640000|2021-08-30 11:07:20|7162.3|7159.5|7161.8|7159|7162.3|7159.5|7161.8|7159|1
1630321650000|2021-08-30 11:07:30|7160.3|7157.5|7159.3|7156.5|7160.8|7158|7159.3|7156.5|22
1630321660000|2021-08-30 11:07:40|7158.8|7156|7158.3|7155.5|7158.8|7156|7158.3|7155.5|3
1630321670000|2021-08-30 11:07:50|7158.8|7156|7158.3|7155.5|7158.8|7156|7158.3|7155.5|2
1630321680000|2021-08-30 11:08:00|7158.8|7156|7160.3|7157.5|7160.3|7157.5|7158.8|7156|5
1630321690000|2021-08-30 11:08:10|7160.8|7158|7160.8|7158|7161.3|7158.5|7160.8|7158|18
1630321700000|2021-08-30 11:08:20|7161.3|7158.5|7160.8|7158|7161.8|7159|7160.8|7158|6
1630321710000|2021-08-30 11:08:30|7161.8|7159|7161.8|7159|7161.8|7159|7161.8|7159|3
1630321720000|2021-08-30 11:08:40|7161.3|7158.5|7161.8|7159|7161.8|7159|7161.3|7158.5|17
1630321730000|2021-08-30 11:08:50|7162.3|7159.5|7161.8|7159|7162.8|7160|7161.8|7159|4
1630321740000|2021-08-30 11:09:00|7161.7|7158.9|7161.3|7158.5|7161.7|7158.9|7160.8|7158|4
1630321750000|2021-08-30 11:09:10|7161.8|7159|7161.8|7159|7161.8|7159|7161.8|7159|0
1630321760000|2021-08-30 11:09:20|7160.8|7158|7160.3|7157.5|7160.8|7158|7159.8|7157|16
1630321770000|2021-08-30 11:09:30|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|2
1630321780000|2021-08-30 11:09:40|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|6
1630321790000|2021-08-30 11:09:50|7160.8|7158|7162.8|7160|7163.3|7160.5|7160.8|7158|22
1630321800000|2021-08-30 11:10:00|7163.3|7160.5|7165.8|7163|7165.8|7163|7163.3|7160.5|48
1630321810000|2021-08-30 11:10:10|7164.8|7162|7165.3|7162.5|7165.8|7163|7164.8|7162|6
1630321820000|2021-08-30 11:10:20|7164.8|7162|7166.3|7163.5|7166.8|7164|7164.8|7162|8
1630321830000|2021-08-30 11:10:30|7167.7|7164.9|7165.3|7162.5|7167.8|7165|7165.3|7162.5|34
1630321840000|2021-08-30 11:10:40|7165.8|7163|7165.8|7163|7165.8|7163|7165.3|7162.5|1
1630321850000|2021-08-30 11:10:50|7166.7|7163.9|7165.8|7163|7167.3|7164.5|7165.8|7163|14
1630321860000|2021-08-30 11:11:00|7165.3|7162.5|7164.8|7162|7165.8|7163|7164.8|7162|9
1630321870000|2021-08-30 11:11:10|7163.8|7161|7164.8|7162|7164.8|7162|7163.8|7161|4
1630321880000|2021-08-30 11:11:20|7163.8|7161|7163.8|7161|7163.8|7161|7162.8|7160|9
1630321890000|2021-08-30 11:11:30|7164.8|7162|7164.8|7162|7164.8|7162|7164.8|7162|8
1630321910000|2021-08-30 11:11:50|||||||||1
1630321920000|2021-08-30 11:12:00|7166.8|7164|7166.8|7164|7167.8|7165|7166.8|7164|10
1630321930000|2021-08-30 11:12:10|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|2
1630321940000|2021-08-30 11:12:20|7165.8|7163|7166.3|7163.5|7166.3|7163.5|7165.8|7163|1
1630321950000|2021-08-30 11:12:30|7166.8|7164|7166.8|7164|7167.3|7164.5|7166.8|7164|4
1630321960000|2021-08-30 11:12:40|7166.3|7163.5|7165.3|7162.5|7166.8|7164|7165.3|7162.5|4
1630321970000|2021-08-30 11:12:50|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|5
1630321980000|2021-08-30 11:13:00|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|139
1630321990000|2021-08-30 11:13:10|7166.8|7164|7171.8|7169|7172.8|7170|7166.8|7164|41
1630322000000|2021-08-30 11:13:20|7170.8|7168|7170.8|7168|7170.8|7168|7170.8|7168|13
1630322010000|2021-08-30 11:13:30|7171.8|7169|7171.8|7169|7171.8|7169|7171.3|7168.5|4
1630322020000|2021-08-30 11:13:40|7171.2|7168.4|7171.7|7168.9|7171.7|7168.9|7171.2|7168.4|2
1630322030000|2021-08-30 11:13:50|7171.2|7168.4|7171.2|7168.4|7171.7|7168.9|7171.2|7168.4|0
1630322040000|2021-08-30 11:14:00|7171.7|7168.9|7172.2|7169.4|7172.8|7170|7171.7|7168.9|13
1630322050000|2021-08-30 11:14:10|7171.8|7169|7171.8|7169|7171.8|7169|7171.8|7169|0
1630322060000|2021-08-30 11:14:20|7172.8|7170|7171.8|7169|7172.8|7170|7171.8|7169|5
1630322070000|2021-08-30 11:14:30|7172.2|7169.4|7171.8|7169|7172.2|7169.4|7170.8|7168|11
1630322080000|2021-08-30 11:14:40|7171.3|7168.5|7171.3|7168.5|7171.8|7169|7171.2|7168.4|5
1630322090000|2021-08-30 11:14:50|7170.8|7168|7171.3|7168.5|7172.2|7169.4|7170.8|7168|5
1630322100000|2021-08-30 11:15:00|7170.8|7168|7170.8|7168|7170.8|7168|7170.8|7168|1
1630322110000|2021-08-30 11:15:10|7170.7|7167.9|7172.7|7169.9|7172.7|7169.9|7169.3|7166.5|13
1630322120000|2021-08-30 11:15:20|7172.2|7169.4|7171.2|7168.4|7172.2|7169.4|7170.8|7168|1
1630322130000|2021-08-30 11:15:30|7171.7|7168.9|7171.8|7169|7171.8|7169|7170.8|7168|13
1630322140000|2021-08-30 11:15:40|7172.2|7169.4|7171.8|7169|7172.2|7169.4|7171.8|7169|0
1630322150000|2021-08-30 11:15:50|7171.7|7168.9|7173.2|7170.4|7173.7|7170.9|7171.7|7168.9|11
1630322160000|2021-08-30 11:16:00|7172.8|7170|7172.8|7170|7173.8|7171|7172.8|7170|7
1630322170000|2021-08-30 11:16:10|7173.7|7170.9|7173.7|7170.9|7173.8|7171|7173.7|7170.9|2
1630322180000|2021-08-30 11:16:20|7172.8|7170|7173.8|7171|7173.8|7171|7172.8|7170|5
1630322190000|2021-08-30 11:16:30|7173.3|7170.5|7173.8|7171|7173.8|7171|7172.8|7170|16
1630322200000|2021-08-30 11:16:40|7174.2|7171.4|7173.8|7171|7174.2|7171.4|7173.8|7171|0
1630322210000|2021-08-30 11:16:50|7173.7|7170.9|7174.7|7171.9|7175.7|7172.9|7173.7|7170.9|30
1630322230000|2021-08-30 11:17:10|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|1
1630322240000|2021-08-30 11:17:20|7175.8|7173|7175.8|7173|7175.8|7173|7175.8|7173|3
1630322250000|2021-08-30 11:17:30|||||||||1
1630322260000|2021-08-30 11:17:40|7174.7|7171.9|7172.8|7170|7174.7|7171.9|7172.8|7170|60
1630322270000|2021-08-30 11:17:50|7172.3|7169.5|7172.2|7169.4|7172.8|7170|7171.8|7169|3
1630322280000|2021-08-30 11:18:00|7172.7|7169.9|7171.7|7168.9|7172.7|7169.9|7171.7|7168.9|3
1630322290000|2021-08-30 11:18:10|7171.8|7169|7171.7|7168.9|7171.8|7169|7171.7|7168.9|2
1630322300000|2021-08-30 11:18:20|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|7171.8|7169|7
1630322310000|2021-08-30 11:18:30|7171.7|7168.9|7171.8|7169|7171.8|7169|7171.7|7168.9|9
1630322320000|2021-08-30 11:18:40|7171.7|7168.9|7170.2|7167.4|7171.7|7168.9|7169.8|7167|14
1630322330000|2021-08-30 11:18:50|7170.7|7167.9|7170.2|7167.4|7170.8|7168|7170.2|7167.4|0
1630322340000|2021-08-30 11:19:00|7169.8|7167|7170.2|7167.4|7170.2|7167.4|7169.8|7167|2
1630322350000|2021-08-30 11:19:10|7169.8|7167|7170.7|7167.9|7171.7|7168.9|7169.8|7167|11
1630322360000|2021-08-30 11:19:20|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|4
1630322370000|2021-08-30 11:19:30|||||||||2
1630322380000|2021-08-30 11:19:40|7171.7|7168.9|7172.7|7169.9|7172.7|7169.9|7171.7|7168.9|8
1630322390000|2021-08-30 11:19:50|7173.2|7170.4|7172.7|7169.9|7173.2|7170.4|7172.7|7169.9|1
1630322400000|2021-08-30 11:20:00|||||||||1
1630322410000|2021-08-30 11:20:10|7173.2|7170.4|7172.7|7169.9|7173.2|7170.4|7172.7|7169.9|0
1630322420000|2021-08-30 11:20:20|7173.2|7170.4|7171.7|7168.9|7173.2|7170.4|7171.2|7168.4|4
1630322430000|2021-08-30 11:20:30|7171.3|7168.5|7170.7|7167.9|7171.3|7168.5|7170.7|7167.9|3
1630322440000|2021-08-30 11:20:40|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|0
1630322450000|2021-08-30 11:20:50|||||||||1
1630322460000|2021-08-30 11:21:00|7171.7|7168.9|7172.7|7169.9|7172.7|7169.9|7171.7|7168.9|3
1630322470000|2021-08-30 11:21:10|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7171.7|7168.9|1
1630322480000|2021-08-30 11:21:20|7171.7|7168.9|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|31
1630322490000|2021-08-30 11:21:30|||||||||2
1630322500000|2021-08-30 11:21:40|7171.7|7168.9|7174.7|7171.9|7174.7|7171.9|7171.7|7168.9|60
1630322520000|2021-08-30 11:22:00|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|3
1630322530000|2021-08-30 11:22:10|7173.2|7170.4|7173.7|7170.9|7173.7|7170.9|7173.2|7170.4|1
1630322540000|2021-08-30 11:22:20|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|4
1630322550000|2021-08-30 11:22:30|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|0
1630322560000|2021-08-30 11:22:40|7171.7|7168.9|7171.7|7168.9|7172.2|7169.4|7171.2|7168.4|3
1630322570000|2021-08-30 11:22:50|7172.7|7169.9|7171.7|7168.9|7172.7|7169.9|7171.7|7168.9|3
1630322580000|2021-08-30 11:23:00|7172.2|7169.4|7171.7|7168.9|7172.2|7169.4|7171.2|7168.4|2
1630322590000|2021-08-30 11:23:10|7171.2|7168.4|7171.7|7168.9|7172.2|7169.4|7170.7|7167.9|2
1630322600000|2021-08-30 11:23:20|7172.2|7169.4|7172.7|7169.9|7173.7|7170.9|7172.2|7169.4|0
1630322610000|2021-08-30 11:23:30|||||||||1
1630322620000|2021-08-30 11:23:40|7173.2|7170.4|7174.7|7171.9|7175.2|7172.4|7173.2|7170.4|5
1630322630000|2021-08-30 11:23:50|7175.7|7172.9|7174.7|7171.9|7176.7|7173.9|7174.7|7171.9|17
1630322640000|2021-08-30 11:24:00|7175.2|7172.4|7175.7|7172.9|7175.7|7172.9|7175.2|7172.4|2
1630322650000|2021-08-30 11:24:10|7175.2|7172.4|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|1
1630322660000|2021-08-30 11:24:20|||||||||1
1630322670000|2021-08-30 11:24:30|7175.2|7172.4|7175.7|7172.9|7175.7|7172.9|7175.2|7172.4|4
1630322680000|2021-08-30 11:24:40|||||||||2
1630322700000|2021-08-30 11:25:00|7176.2|7173.4|7176.7|7173.9|7177.7|7174.9|7176.2|7173.4|6
1630322710000|2021-08-30 11:25:10|7177.7|7174.9|7176.2|7173.4|7177.7|7174.9|7175.7|7172.9|10
1630322720000|2021-08-30 11:25:20|7176.7|7173.9|7175.7|7172.9|7176.7|7173.9|7175.7|7172.9|10
1630322730000|2021-08-30 11:25:30|||||||||7
1630322740000|2021-08-30 11:25:40|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|3
1630322750000|2021-08-30 11:25:50|7175.7|7172.9|7177.7|7174.9|7177.7|7174.9|7175.7|7172.9|8
1630322760000|2021-08-30 11:26:00|7179.7|7176.9|7180.7|7177.9|7181.7|7178.9|7179.7|7176.9|46
1630322770000|2021-08-30 11:26:10|7179.7|7176.9|7181.7|7178.9|7182.2|7179.4|7179.7|7176.9|34
1630322780000|2021-08-30 11:26:20|7182.2|7179.4|7181.7|7178.9|7182.7|7179.9|7181.2|7178.4|28
1630322790000|2021-08-30 11:26:30|7180.7|7177.9|7181.7|7178.9|7181.7|7178.9|7180.7|7177.9|12
1630322800000|2021-08-30 11:26:40|7182.2|7179.4|7182.2|7179.4|7182.7|7179.9|7181.7|7178.9|8
1630322810000|2021-08-30 11:26:50|7181.7|7178.9|7183.7|7180.9|7184.7|7181.9|7181.7|7178.9|115
1630322820000|2021-08-30 11:27:00|7183.2|7180.4|7183.7|7180.9|7184.7|7181.9|7182.7|7179.9|11
1630322830000|2021-08-30 11:27:10|7184.2|7181.4|7182.7|7179.9|7184.7|7181.9|7182.7|7179.9|84
1630322840000|2021-08-30 11:27:20|7183.2|7180.4|7181.7|7178.9|7183.2|7180.4|7181.2|7178.4|43
1630322850000|2021-08-30 11:27:30|7182.2|7179.4|7181.7|7178.9|7182.2|7179.4|7181.7|7178.9|8
1630322860000|2021-08-30 11:27:40|7181.2|7178.4|7181.7|7178.9|7181.7|7178.9|7181.2|7178.4|6
1630322890000|2021-08-30 11:28:10|7180.7|7177.9|7181.2|7178.4|7181.2|7178.4|7180.7|7177.9|5
1630322900000|2021-08-30 11:28:20|7181.7|7178.9|7181.2|7178.4|7181.7|7178.9|7180.7|7177.9|8
1630322910000|2021-08-30 11:28:30|7181.7|7178.9|7181.2|7178.4|7181.7|7178.9|7180.7|7177.9|9
1630322920000|2021-08-30 11:28:40|7180.7|7177.9|7180.2|7177.4|7180.7|7177.9|7179.2|7176.4|9
1630322930000|2021-08-30 11:28:50|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|7176.2|7173.4|406
1630322940000|2021-08-30 11:29:00|7178.2|7175.4|7179.7|7176.9|7179.7|7176.9|7178.2|7175.4|49
1630322950000|2021-08-30 11:29:10|7179.2|7176.4|7179.7|7176.9|7179.7|7176.9|7179.2|7176.4|0
1630322960000|2021-08-30 11:29:20|7179.2|7176.4|7180.2|7177.4|7180.2|7177.4|7179.2|7176.4|21
1630322970000|2021-08-30 11:29:30|7180.7|7177.9|7180.2|7177.4|7180.7|7177.9|7179.7|7176.9|3
1630322980000|2021-08-30 11:29:40|7180.7|7177.9|7180.2|7177.4|7180.7|7177.9|7180.2|7177.4|2
1630322990000|2021-08-30 11:29:50|7180.7|7177.9|7180.7|7177.9|7181.2|7178.4|7180.7|7177.9|1
1630323000000|2021-08-30 11:30:00|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7180.7|7177.9|13
1630323010000|2021-08-30 11:30:10|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7182.7|7179.9|34
1630323020000|2021-08-30 11:30:20|7182.2|7179.4|7183.2|7180.4|7183.7|7180.9|7181.7|7178.9|243
1630323030000|2021-08-30 11:30:30|7182.7|7179.9|7181.7|7178.9|7182.7|7179.9|7181.7|7178.9|15
1630323040000|2021-08-30 11:30:40|7182.2|7179.4|7182.2|7179.4|7182.7|7179.9|7182.2|7179.4|6
1630323050000|2021-08-30 11:30:50|7182.7|7179.9|7181.2|7178.4|7182.7|7179.9|7181.2|7178.4|3
1630323060000|2021-08-30 11:31:00|7181.7|7178.9|7179.2|7176.4|7181.7|7178.9|7179.2|7176.4|6
1630323070000|2021-08-30 11:31:10|7179.7|7176.9|7179.2|7176.4|7180.2|7177.4|7179.2|7176.4|1
1630323080000|2021-08-30 11:31:20|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7179.7|7176.9|4
1630323090000|2021-08-30 11:31:30|7180.7|7177.9|7180.2|7177.4|7180.7|7177.9|7179.7|7176.9|36
1630323100000|2021-08-30 11:31:40|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|0
1630323110000|2021-08-30 11:31:50|7180.2|7177.4|7180.7|7177.9|7181.7|7178.9|7180.2|7177.4|6
1630323120000|2021-08-30 11:32:00|7181.7|7178.9|7181.7|7178.9|7182.7|7179.9|7181.7|7178.9|6
1630323130000|2021-08-30 11:32:10|7182.2|7179.4|7183.7|7180.9|7184.2|7181.4|7182.2|7179.4|3
1630323140000|2021-08-30 11:32:20|7184.7|7181.9|7185.2|7182.4|7187.7|7184.9|7183.7|7180.9|232
1630323150000|2021-08-30 11:32:30|7184.7|7181.9|7182.7|7179.9|7185.2|7182.4|7182.7|7179.9|4
1630323160000|2021-08-30 11:32:40|7183.2|7180.4|7183.7|7180.9|7183.7|7180.9|7183.2|7180.4|6
1630323170000|2021-08-30 11:32:50|7183.2|7180.4|7184.2|7181.4|7184.7|7181.9|7183.2|7180.4|2
1630323180000|2021-08-30 11:33:00|7183.7|7180.9|7180.7|7177.9|7184.7|7181.9|7180.7|7177.9|12
1630323190000|2021-08-30 11:33:10|7179.7|7176.9|7179.7|7176.9|7180.7|7177.9|7179.2|7176.4|21
1630323200000|2021-08-30 11:33:20|7180.2|7177.4|7179.7|7176.9|7180.7|7177.9|7179.7|7176.9|3
1630323210000|2021-08-30 11:33:30|||||||||4
1630323220000|2021-08-30 11:33:40|7180.7|7177.9|7182.2|7179.4|7182.7|7179.9|7180.7|7177.9|9
1630323230000|2021-08-30 11:33:50|7182.7|7179.9|7182.2|7179.4|7182.7|7179.9|7181.7|7178.9|5
1630323240000|2021-08-30 11:34:00|7182.7|7179.9|7183.7|7180.9|7183.7|7180.9|7182.7|7179.9|23
1630323250000|2021-08-30 11:34:10|7183.2|7180.4|7182.7|7179.9|7183.2|7180.4|7182.7|7179.9|5
1630323260000|2021-08-30 11:34:20|7181.7|7178.9|7181.2|7178.4|7181.7|7178.9|7180.7|7177.9|6
1630323270000|2021-08-30 11:34:30|7180.7|7177.9|7179.2|7176.4|7181.7|7178.9|7179.2|7176.4|25
1630323280000|2021-08-30 11:34:40|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|1
1630323290000|2021-08-30 11:34:50|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|8
1630323300000|2021-08-30 11:35:00|7181.2|7178.4|7181.2|7178.4|7181.7|7178.9|7181.2|7178.4|2
1630323310000|2021-08-30 11:35:10|7180.7|7177.9|7177.7|7174.9|7180.7|7177.9|7177.2|7174.4|11
1630323320000|2021-08-30 11:35:20|7178.2|7175.4|7178.7|7175.9|7178.7|7175.9|7178.2|7175.4|9
1630323330000|2021-08-30 11:35:30|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|7178.2|7175.4|14
1630323340000|2021-08-30 11:35:40|7178.7|7175.9|7178.2|7175.4|7178.7|7175.9|7178.2|7175.4|0
1630323350000|2021-08-30 11:35:50|7178.7|7175.9|7178.7|7175.9|7179.7|7176.9|7178.7|7175.9|2
1630323360000|2021-08-30 11:36:00|7179.2|7176.4|7178.7|7175.9|7179.2|7176.4|7177.7|7174.9|14
1630323370000|2021-08-30 11:36:10|||||||||1
1630323390000|2021-08-30 11:36:30|||||||||3
1630323400000|2021-08-30 11:36:40|7179.2|7176.4|7180.7|7177.9|7181.7|7178.9|7179.2|7176.4|83
1630323410000|2021-08-30 11:36:50|7179.7|7176.9|7179.2|7176.4|7180.2|7177.4|7179.2|7176.4|43
1630323420000|2021-08-30 11:37:00|7180.2|7177.4|7180.7|7177.9|7180.7|7177.9|7180.2|7177.4|53
1630323440000|2021-08-30 11:37:20|7181.2|7178.4|7181.7|7178.9|7182.7|7179.9|7181.2|7178.4|12
1630323450000|2021-08-30 11:37:30|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|5
1630323460000|2021-08-30 11:37:40|7180.2|7177.4|7180.7|7177.9|7180.7|7177.9|7180.2|7177.4|13
1630323470000|2021-08-30 11:37:50|7181.2|7178.4|7182.2|7179.4|7182.2|7179.4|7181.2|7178.4|2
1630323480000|2021-08-30 11:38:00|||||||||2
1630323490000|2021-08-30 11:38:10|7181.7|7178.9|7181.2|7178.4|7181.7|7178.9|7181.2|7178.4|2
1630323500000|2021-08-30 11:38:20|7180.7|7177.9|7181.2|7178.4|7181.2|7178.4|7180.7|7177.9|1
1630323510000|2021-08-30 11:38:30|||||||||5
1630323520000|2021-08-30 11:38:40|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|0
1630323530000|2021-08-30 11:38:50|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|9
1630323540000|2021-08-30 11:39:00|7184.2|7181.4|7182.2|7179.4|7184.2|7181.4|7182.2|7179.4|19
1630323550000|2021-08-30 11:39:10|7181.7|7178.9|7181.7|7178.9|7182.2|7179.4|7181.7|7178.9|2
1630323560000|2021-08-30 11:39:20|||||||||1
1630323570000|2021-08-30 11:39:30|7183.2|7180.4|7183.7|7180.9|7183.7|7180.9|7183.2|7180.4|4
1630323580000|2021-08-30 11:39:40|7183.2|7180.4|7182.7|7179.9|7183.2|7180.4|7182.2|7179.4|5
1630323590000|2021-08-30 11:39:50|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|1
1630323600000|2021-08-30 11:40:00|7183.2|7180.4|7183.7|7180.9|7184.2|7181.4|7183.2|7180.4|6
1630323610000|2021-08-30 11:40:10|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7182.2|7179.4|3
1630323620000|2021-08-30 11:40:20|7182.2|7179.4|7182.7|7179.9|7182.7|7179.9|7182.2|7179.4|1
1630323630000|2021-08-30 11:40:30|||||||||1
1630323650000|2021-08-30 11:40:50|7182.2|7179.4|7181.7|7178.9|7182.2|7179.4|7181.2|7178.4|18
1630323660000|2021-08-30 11:41:00|7182.2|7179.4|7181.7|7178.9|7182.2|7179.4|7181.7|7178.9|8
1630323670000|2021-08-30 11:41:10|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7
1630323680000|2021-08-30 11:41:20|7181.7|7178.9|7180.7|7177.9|7181.7|7178.9|7180.7|7177.9|5
1630323690000|2021-08-30 11:41:30|7181.2|7178.4|7181.7|7178.9|7182.2|7179.4|7181.2|7178.4|7
1630323700000|2021-08-30 11:41:40|7182.2|7179.4|7181.7|7178.9|7182.2|7179.4|7181.7|7178.9|12
1630323710000|2021-08-30 11:41:50|7182.7|7179.9|7183.7|7180.9|7184.2|7181.4|7182.7|7179.9|20
1630323720000|2021-08-30 11:42:00|7182.7|7179.9|7183.7|7180.9|7183.7|7180.9|7182.2|7179.4|11
1630323730000|2021-08-30 11:42:10|7183.2|7180.4|7183.7|7180.9|7183.7|7180.9|7182.2|7179.4|9
1630323740000|2021-08-30 11:42:20|7183.2|7180.4|7182.7|7179.9|7183.2|7180.4|7182.7|7179.9|8
1630323750000|2021-08-30 11:42:30|7182.2|7179.4|7181.7|7178.9|7182.2|7179.4|7181.7|7178.9|19
1630323760000|2021-08-30 11:42:40|7181.2|7178.4|7180.7|7177.9|7181.7|7178.9|7179.7|7176.9|28
1630323780000|2021-08-30 11:43:00|7181.2|7178.4|7182.7|7179.9|7183.7|7180.9|7180.7|7177.9|39
1630323790000|2021-08-30 11:43:10|7182.2|7179.4|7180.7|7177.9|7182.2|7179.4|7180.7|7177.9|17
1630323800000|2021-08-30 11:43:20|7181.2|7178.4|7180.7|7177.9|7181.2|7178.4|7180.7|7177.9|16
1630323810000|2021-08-30 11:43:30|7181.2|7178.4|7180.7|7177.9|7181.2|7178.4|7179.7|7176.9|43
1630323820000|2021-08-30 11:43:40|||||||||2
1630323830000|2021-08-30 11:43:50|7181.2|7178.4|7180.7|7177.9|7181.2|7178.4|7180.2|7177.4|11
1630323840000|2021-08-30 11:44:00|7180.2|7177.4|7180.7|7177.9|7180.7|7177.9|7180.2|7177.4|15
1630323850000|2021-08-30 11:44:10|7180.2|7177.4|7180.7|7177.9|7180.7|7177.9|7180.2|7177.4|5
1630323860000|2021-08-30 11:44:20|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7179.7|7176.9|3
1630323870000|2021-08-30 11:44:30|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|3
1630323880000|2021-08-30 11:44:40|7181.2|7178.4|7180.7|7177.9|7181.2|7178.4|7180.7|7177.9|4
1630323890000|2021-08-30 11:44:50|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|6
1630323900000|2021-08-30 11:45:00|7181.2|7178.4|7181.7|7178.9|7182.7|7179.9|7181.2|7178.4|16
1630323920000|2021-08-30 11:45:20|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|6
1630323930000|2021-08-30 11:45:30|7180.2|7177.4|7180.2|7177.4|7180.7|7177.9|7179.7|7176.9|33
1630323940000|2021-08-30 11:45:40|7180.7|7177.9|7179.7|7176.9|7180.7|7177.9|7179.2|7176.4|1
1630323950000|2021-08-30 11:45:50|7179.2|7176.4|7181.7|7178.9|7182.2|7179.4|7179.2|7176.4|15
1630323960000|2021-08-30 11:46:00|7182.2|7179.4|7181.7|7178.9|7182.7|7179.9|7181.7|7178.9|2
1630323970000|2021-08-30 11:46:10|7181.2|7178.4|7182.7|7179.9|7182.7|7179.9|7181.2|7178.4|4
1630323980000|2021-08-30 11:46:20|7183.2|7180.4|7184.7|7181.9|7184.7|7181.9|7183.2|7180.4|2
1630323990000|2021-08-30 11:46:30|7184.2|7181.4|7183.7|7180.9|7184.7|7181.9|7183.7|7180.9|5
1630324000000|2021-08-30 11:46:40|7184.7|7181.9|7185.2|7182.4|7185.2|7182.4|7184.7|7181.9|3
1630324010000|2021-08-30 11:46:50|7185.7|7182.9|7185.2|7182.4|7185.7|7182.9|7185.2|7182.4|1
1630324020000|2021-08-30 11:47:00|7185.7|7182.9|7184.7|7181.9|7185.7|7182.9|7184.7|7181.9|2
1630324030000|2021-08-30 11:47:10|7185.2|7182.4|7184.7|7181.9|7185.2|7182.4|7184.7|7181.9|0
1630324040000|2021-08-30 11:47:20|7185.2|7182.4|7184.2|7181.4|7185.2|7182.4|7183.7|7180.9|5
1630324050000|2021-08-30 11:47:30|7183.7|7180.9|7183.2|7180.4|7183.7|7180.9|7183.2|7180.4|2
1630324060000|2021-08-30 11:47:40|||||||||1
1630324070000|2021-08-30 11:47:50|7183.7|7180.9|7184.7|7181.9|7184.7|7181.9|7183.7|7180.9|3
1630324080000|2021-08-30 11:48:00|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7184.7|7181.9|6
1630324090000|2021-08-30 11:48:10|7185.7|7182.9|7186.7|7183.9|7186.7|7183.9|7185.7|7182.9|3
1630324100000|2021-08-30 11:48:20|7187.2|7184.4|7187.2|7184.4|7187.7|7184.9|7187.2|7184.4|11
1630324110000|2021-08-30 11:48:30|7187.7|7184.9|7186.7|7183.9|7187.7|7184.9|7186.7|7183.9|5
1630324120000|2021-08-30 11:48:40|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7185.7|7182.9|4
1630324130000|2021-08-30 11:48:50|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|2
1630324140000|2021-08-30 11:49:00|7185.2|7182.4|7184.2|7181.4|7185.2|7182.4|7183.7|7180.9|24
1630324150000|2021-08-30 11:49:10|||||||||1
1630324160000|2021-08-30 11:49:20|7183.7|7180.9|7185.2|7182.4|7185.7|7182.9|7183.7|7180.9|7
1630324170000|2021-08-30 11:49:30|7185.7|7182.9|7186.2|7183.4|7186.2|7183.4|7185.2|7182.4|6
1630324180000|2021-08-30 11:49:40|7186.7|7183.9|7185.7|7182.9|7186.7|7183.9|7185.2|7182.4|16
1630324190000|2021-08-30 11:49:50|7186.2|7183.4|7186.7|7183.9|7186.7|7183.9|7186.2|7183.4|5
1630324200000|2021-08-30 11:50:00|7185.7|7182.9|7185.7|7182.9|7186.2|7183.4|7185.7|7182.9|4
1630324220000|2021-08-30 11:50:20|||||||||1
1630324230000|2021-08-30 11:50:30|7184.7|7181.9|7184.2|7181.4|7185.7|7182.9|7184.2|7181.4|21
1630324240000|2021-08-30 11:50:40|7184.7|7181.9|7185.2|7182.4|7185.7|7182.9|7184.7|7181.9|3
1630324250000|2021-08-30 11:50:50|7184.7|7181.9|7185.7|7182.9|7185.7|7182.9|7184.7|7181.9|30
1630324260000|2021-08-30 11:51:00|7185.2|7182.4|7186.2|7183.4|7186.2|7183.4|7185.2|7182.4|1
1630324270000|2021-08-30 11:51:10|||||||||1
1630324280000|2021-08-30 11:51:20|7186.7|7183.9|7187.7|7184.9|7187.7|7184.9|7186.7|7183.9|3
1630324290000|2021-08-30 11:51:30|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7186.7|7183.9|5
1630324300000|2021-08-30 11:51:40|7186.7|7183.9|7187.2|7184.4|7187.7|7184.9|7186.7|7183.9|1
1630324310000|2021-08-30 11:51:50|7187.7|7184.9|7185.7|7182.9|7187.7|7184.9|7185.2|7182.4|9
1630324320000|2021-08-30 11:52:00|7185.2|7182.4|7186.2|7183.4|7186.7|7183.9|7185.2|7182.4|3
1630324340000|2021-08-30 11:52:20|7186.7|7183.9|7187.2|7184.4|7187.2|7184.4|7186.7|7183.9|3
1630324350000|2021-08-30 11:52:30|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|1
1630324360000|2021-08-30 11:52:40|7187.2|7184.4|7187.7|7184.9|7187.7|7184.9|7186.7|7183.9|7
1630324370000|2021-08-30 11:52:50|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7186.7|7183.9|16
1630324380000|2021-08-30 11:53:00|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|0
1630324400000|2021-08-30 11:53:20|7187.2|7184.4|7186.7|7183.9|7187.7|7184.9|7185.7|7182.9|118
1630324410000|2021-08-30 11:53:30|7187.2|7184.4|7186.7|7183.9|7187.2|7184.4|7186.7|7183.9|1
1630324420000|2021-08-30 11:53:40|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|1
1630324430000|2021-08-30 11:53:50|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.2|7183.4|6
1630324440000|2021-08-30 11:54:00|7186.2|7183.4|7186.7|7183.9|7186.7|7183.9|7186.2|7183.4|5
1630324460000|2021-08-30 11:54:20|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|12
1630324470000|2021-08-30 11:54:30|||||||||4
1630324480000|2021-08-30 11:54:40|7187.2|7184.4|7186.7|7183.9|7187.2|7184.4|7186.7|7183.9|6
1630324490000|2021-08-30 11:54:50|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|3
1630324500000|2021-08-30 11:55:00|7186.7|7183.9|7184.7|7181.9|7186.7|7183.9|7183.7|7180.9|62
1630324510000|2021-08-30 11:55:10|7184.2|7181.4|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|2
1630324520000|2021-08-30 11:55:20|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7183.7|7180.9|15
1630324530000|2021-08-30 11:55:30|7183.7|7180.9|7180.7|7177.9|7183.7|7180.9|7179.7|7176.9|79
1630324540000|2021-08-30 11:55:40|7181.7|7178.9|7181.2|7178.4|7182.7|7179.9|7181.2|7178.4|52
1630324550000|2021-08-30 11:55:50|7180.7|7177.9|7180.2|7177.4|7180.7|7177.9|7180.2|7177.4|0
1630324560000|2021-08-30 11:56:00|7180.7|7177.9|7182.2|7179.4|7182.2|7179.4|7180.2|7177.4|31
1630324570000|2021-08-30 11:56:10|7182.7|7179.9|7184.7|7181.9|7184.7|7181.9|7182.7|7179.9|1
1630324580000|2021-08-30 11:56:20|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|3
1630324590000|2021-08-30 11:56:30|7186.7|7183.9|7187.2|7184.4|7187.7|7184.9|7185.7|7182.9|29
1630324600000|2021-08-30 11:56:40|7187.7|7184.9|7187.7|7184.9|7188.7|7185.9|7187.2|7184.4|11
1630324610000|2021-08-30 11:56:50|7186.7|7183.9|7186.2|7183.4|7186.7|7183.9|7185.7|7182.9|21
1630324620000|2021-08-30 11:57:00|7185.7|7182.9|7185.2|7182.4|7185.7|7182.9|7185.2|7182.4|1
1630324630000|2021-08-30 11:57:10|7184.7|7181.9|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|7
1630324640000|2021-08-30 11:57:20|7183.7|7180.9|7185.2|7182.4|7185.2|7182.4|7183.7|7180.9|6
1630324650000|2021-08-30 11:57:30|7184.7|7181.9|7183.7|7180.9|7184.7|7181.9|7183.7|7180.9|2
1630324660000|2021-08-30 11:57:40|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|1
1630324670000|2021-08-30 11:57:50|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|0
1630324680000|2021-08-30 11:58:00|7184.2|7181.4|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|3
1630324690000|2021-08-30 11:58:10|7184.7|7181.9|7186.7|7183.9|7187.7|7184.9|7184.7|7181.9|16
1630324700000|2021-08-30 11:58:20|7185.7|7182.9|7186.2|7183.4|7186.2|7183.4|7185.7|7182.9|3
1630324710000|2021-08-30 11:58:30|7186.7|7183.9|7187.7|7184.9|7187.7|7184.9|7186.7|7183.9|5
1630324720000|2021-08-30 11:58:40|||||||||22
1630324730000|2021-08-30 11:58:50|7188.2|7185.4|7186.7|7183.9|7188.2|7185.4|7186.2|7183.4|20
1630324740000|2021-08-30 11:59:00|7188.3|7184.3|7187.2|7184.4|7188.7|7185.9|7186.2|7183.4|37
1630324750000|2021-08-30 11:59:10|7187.7|7184.9|7188.2|7185.4|7188.2|7185.4|7187.7|7184.9|2
1630324770000|2021-08-30 11:59:30|7187.7|7184.9|7187.7|7184.9|7188.7|7185.9|7187.7|7184.9|33
1630324780000|2021-08-30 11:59:40|7188.2|7185.4|7186.7|7183.9|7188.2|7185.4|7186.7|7183.9|10
1630324800000|2021-08-30 12:00:00|7186.2|7183.4|7186.2|7183.4|7186.7|7183.9|7186.2|7183.4|15
1630324810000|2021-08-30 12:00:10|7185.7|7182.9|7182.7|7179.9|7186.2|7183.4|7182.7|7179.9|27
1630324820000|2021-08-30 12:00:20|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|19
1630324830000|2021-08-30 12:00:30|7184.2|7181.4|7183.7|7180.9|7184.7|7181.9|7183.2|7180.4|9
1630324840000|2021-08-30 12:00:40|7182.7|7179.9|7184.7|7181.9|7184.7|7181.9|7182.7|7179.9|11
1630324850000|2021-08-30 12:00:50|7185.2|7182.4|7188.2|7185.4|7188.2|7185.4|7185.2|7182.4|3
1630324860000|2021-08-30 12:01:00|7188.7|7185.9|7190.2|7187.4|7190.7|7187.9|7188.7|7185.9|54
1630324870000|2021-08-30 12:01:10|7189.7|7186.9|7190.7|7187.9|7190.7|7187.9|7189.7|7186.9|30
1630324880000|2021-08-30 12:01:20|7190.2|7187.4|7190.7|7187.9|7191.7|7188.9|7189.7|7186.9|64
1630324890000|2021-08-30 12:01:30|7191.2|7188.4|7191.7|7188.9|7191.7|7188.9|7190.7|7187.9|20
1630324900000|2021-08-30 12:01:40|7189.7|7186.9|7189.7|7186.9|7190.2|7187.4|7189.2|7186.4|67
1630324910000|2021-08-30 12:01:50|7190.2|7187.4|7188.7|7185.9|7190.7|7187.9|7188.2|7185.4|10
1630324920000|2021-08-30 12:02:00|7188.2|7185.4|7188.7|7185.9|7189.2|7186.4|7188.2|7185.4|47
1630324930000|2021-08-30 12:02:10|7188.2|7185.4|7188.2|7185.4|7188.7|7185.9|7187.7|7184.9|5
1630324940000|2021-08-30 12:02:20|7185.7|7182.9|7186.7|7183.9|7187.7|7184.9|7185.7|7182.9|86
1630324950000|2021-08-30 12:02:30|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7186.7|7183.9|3
1630324960000|2021-08-30 12:02:40|7187.7|7184.9|7188.2|7185.4|7189.7|7186.9|7187.2|7184.4|15
1630324970000|2021-08-30 12:02:50|7189.2|7186.4|7188.7|7185.9|7189.2|7186.4|7188.7|7185.9|3
1630324980000|2021-08-30 12:03:00|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|7188.2|7185.4|19
1630324990000|2021-08-30 12:03:10|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|0
1630325000000|2021-08-30 12:03:20|7189.2|7186.4|7188.7|7185.9|7189.2|7186.4|7188.7|7185.9|1
1630325010000|2021-08-30 12:03:30|7189.2|7186.4|7189.7|7186.9|7189.7|7186.9|7189.2|7186.4|6
1630325020000|2021-08-30 12:03:40|7190.2|7187.4|7189.2|7186.4|7190.2|7187.4|7189.2|7186.4|9
1630325030000|2021-08-30 12:03:50|7188.7|7185.9|7188.7|7185.9|7189.2|7186.4|7188.7|7185.9|2
1630325040000|2021-08-30 12:04:00|7189.2|7186.4|7190.2|7187.4|7190.7|7187.9|7187.7|7184.9|17
1630325050000|2021-08-30 12:04:10|7189.7|7186.9|7189.2|7186.4|7190.2|7187.4|7189.2|7186.4|1
1630325060000|2021-08-30 12:04:20|7188.7|7185.9|7189.2|7186.4|7189.7|7186.9|7188.7|7185.9|14
1630325070000|2021-08-30 12:04:30|7189.7|7186.9|7190.2|7187.4|7190.7|7187.9|7189.7|7186.9|6
1630325080000|2021-08-30 12:04:40|7189.7|7186.9|7189.7|7186.9|7190.7|7187.9|7189.7|7186.9|1
1630325090000|2021-08-30 12:04:50|7190.2|7187.4|7189.7|7186.9|7190.2|7187.4|7189.7|7186.9|4
1630325100000|2021-08-30 12:05:00|7190.2|7187.4|7190.2|7187.4|7190.7|7187.9|7189.2|7186.4|19
1630325110000|2021-08-30 12:05:10|7189.7|7186.9|7186.7|7183.9|7189.7|7186.9|7186.7|7183.9|122
1630325120000|2021-08-30 12:05:20|7186.2|7183.4|7182.7|7179.9|7186.2|7183.4|7182.7|7179.9|28
1630325130000|2021-08-30 12:05:30|7183.2|7180.4|7184.7|7181.9|7184.7|7181.9|7182.2|7179.4|28
1630325140000|2021-08-30 12:05:40|7185.2|7182.4|7184.7|7181.9|7185.2|7182.4|7183.7|7180.9|12
1630325150000|2021-08-30 12:05:50|7185.7|7182.9|7184.7|7181.9|7185.7|7182.9|7184.7|7181.9|35
1630325160000|2021-08-30 12:06:00|7185.2|7182.4|7186.7|7183.9|7187.7|7184.9|7184.7|7181.9|35
1630325170000|2021-08-30 12:06:10|7186.2|7183.4|7189.7|7186.9|7190.2|7187.4|7186.2|7183.4|15
1630325180000|2021-08-30 12:06:20|7189.2|7186.4|7189.7|7186.9|7189.7|7186.9|7189.2|7186.4|2
1630325190000|2021-08-30 12:06:30|7188.7|7185.9|7188.2|7185.4|7188.7|7185.9|7187.7|7184.9|13
1630325200000|2021-08-30 12:06:40|7187.7|7184.9|7183.7|7180.9|7187.7|7184.9|7183.2|7180.4|117
1630325210000|2021-08-30 12:06:50|7184.7|7181.9|7186.2|7183.4|7186.7|7183.9|7183.7|7180.9|43
1630325220000|2021-08-30 12:07:00|7185.7|7182.9|7185.7|7182.9|7186.7|7183.9|7185.2|7182.4|64
1630325230000|2021-08-30 12:07:10|7186.2|7183.4|7185.2|7182.4|7186.7|7183.9|7184.7|7181.9|153
1630325240000|2021-08-30 12:07:20|7183.7|7180.9|7184.2|7181.4|7184.7|7181.9|7183.7|7180.9|20
1630325250000|2021-08-30 12:07:30|7184.7|7181.9|7185.7|7182.9|7185.7|7182.9|7184.2|7181.4|12
1630325260000|2021-08-30 12:07:40|7187.2|7184.4|7188.2|7185.4|7189.2|7186.4|7186.7|7183.9|34
1630325270000|2021-08-30 12:07:50|7189.7|7186.9|7189.7|7186.9|7189.7|7186.9|7188.7|7185.9|34
1630325280000|2021-08-30 12:08:00|7189.2|7186.4|7188.7|7185.9|7189.7|7186.9|7188.2|7185.4|22
1630325290000|2021-08-30 12:08:10|7188.2|7185.4|7188.2|7185.4|7189.7|7186.9|7187.7|7184.9|122
1630325300000|2021-08-30 12:08:20|7187.7|7184.9|7188.7|7185.9|7189.7|7186.9|7187.7|7184.9|115
1630325310000|2021-08-30 12:08:30|7189.2|7186.4|7186.7|7183.9|7189.2|7186.4|7186.7|7183.9|14
1630325320000|2021-08-30 12:08:40|7187.7|7184.9|7186.7|7183.9|7187.7|7184.9|7186.7|7183.9|18
1630325330000|2021-08-30 12:08:50|7185.7|7182.9|7184.7|7181.9|7185.7|7182.9|7184.2|7181.4|12
1630325340000|2021-08-30 12:09:00|7185.2|7182.4|7186.7|7183.9|7187.7|7184.9|7185.2|7182.4|11
1630325350000|2021-08-30 12:09:10|7186.2|7183.4|7186.7|7183.9|7186.7|7183.9|7186.2|7183.4|7
1630325360000|2021-08-30 12:09:20|7186.2|7183.4|7187.7|7184.9|7187.7|7184.9|7186.2|7183.4|7
1630325370000|2021-08-30 12:09:30|7187.2|7184.4|7186.7|7183.9|7187.7|7184.9|7185.2|7182.4|29
1630325380000|2021-08-30 12:09:40|7186.2|7183.4|7185.7|7182.9|7186.2|7183.4|7185.7|7182.9|3
1630325390000|2021-08-30 12:09:50|7184.2|7181.4|7181.7|7178.9|7184.2|7181.4|7180.7|7177.9|123
1630325400000|2021-08-30 12:10:00|7182.2|7179.4|7182.7|7179.9|7183.7|7180.9|7182.2|7179.4|14
1630325410000|2021-08-30 12:10:10|7183.2|7180.4|7181.7|7178.9|7183.2|7180.4|7181.7|7178.9|11
1630325420000|2021-08-30 12:10:20|7182.2|7179.4|7183.2|7180.4|7183.7|7180.9|7182.2|7179.4|15
1630325430000|2021-08-30 12:10:30|7182.7|7179.9|7181.2|7178.4|7183.2|7180.4|7181.2|7178.4|25
1630325440000|2021-08-30 12:10:40|7181.7|7178.9|7180.2|7177.4|7181.7|7178.9|7179.7|7176.9|17
1630325450000|2021-08-30 12:10:50|7179.7|7176.9|7179.7|7176.9|7181.2|7178.4|7179.7|7176.9|14
1630325460000|2021-08-30 12:11:00|7180.7|7177.9|7181.2|7178.4|7182.7|7179.9|7180.7|7177.9|27
1630325470000|2021-08-30 12:11:10|7180.7|7177.9|7180.2|7177.4|7180.7|7177.9|7179.7|7176.9|8
1630325480000|2021-08-30 12:11:20|7179.7|7176.9|7177.2|7174.4|7180.7|7177.9|7177.2|7174.4|16
1630325490000|2021-08-30 12:11:30|7177.7|7174.9|7175.7|7172.9|7177.7|7174.9|7174.7|7171.9|28
1630325500000|2021-08-30 12:11:40|7176.7|7173.9|7175.7|7172.9|7176.7|7173.9|7175.7|7172.9|9
1630325510000|2021-08-30 12:11:50|7176.7|7173.9|7177.7|7174.9|7178.2|7175.4|7175.7|7172.9|30
1630325520000|2021-08-30 12:12:00|7178.2|7175.4|7178.2|7175.4|7178.7|7175.9|7177.2|7174.4|6
1630325530000|2021-08-30 12:12:10|7178.7|7175.9|7178.7|7175.9|7179.7|7176.9|7178.7|7175.9|12
1630325540000|2021-08-30 12:12:20|7179.2|7176.4|7178.2|7175.4|7179.7|7176.9|7177.7|7174.9|8
1630325550000|2021-08-30 12:12:30|7177.7|7174.9|7178.7|7175.9|7178.7|7175.9|7177.7|7174.9|2
1630325560000|2021-08-30 12:12:40|7177.7|7174.9|7177.2|7174.4|7178.7|7175.9|7177.2|7174.4|45
1630325570000|2021-08-30 12:12:50|7177.7|7174.9|7175.2|7172.4|7177.7|7174.9|7174.7|7171.9|23
1630325580000|2021-08-30 12:13:00|7175.7|7172.9|7174.2|7171.4|7175.7|7172.9|7174.2|7171.4|10
1630325590000|2021-08-30 12:13:10|7174.7|7171.9|7174.7|7171.9|7175.2|7172.4|7173.7|7170.9|8
1630325600000|2021-08-30 12:13:20|7174.2|7171.4|7174.2|7171.4|7174.7|7171.9|7174.2|7171.4|2
1630325610000|2021-08-30 12:13:30|7174.7|7171.9|7177.7|7174.9|7177.7|7174.9|7174.7|7171.9|23
1630325620000|2021-08-30 12:13:40|7177.2|7174.4|7177.2|7174.4|7177.7|7174.9|7177.2|7174.4|2
1630325630000|2021-08-30 12:13:50|7176.7|7173.9|7176.2|7173.4|7176.7|7173.9|7175.7|7172.9|4
1630325640000|2021-08-30 12:14:00|7176.7|7173.9|7175.7|7172.9|7177.2|7174.4|7175.7|7172.9|2
1630325650000|2021-08-30 12:14:10|7175.2|7172.4|7173.7|7170.9|7175.7|7172.9|7173.7|7170.9|3
1630325660000|2021-08-30 12:14:20|7174.7|7171.9|7174.2|7171.4|7174.7|7171.9|7174.2|7171.4|2
1630325670000|2021-08-30 12:14:30|7173.7|7170.9|7175.2|7172.4|7175.7|7172.9|7173.7|7170.9|30
1630325680000|2021-08-30 12:14:40|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.2|7172.4|6
1630325690000|2021-08-30 12:14:50|7175.2|7172.4|7174.7|7171.9|7176.7|7173.9|7174.7|7171.9|6
1630325700000|2021-08-30 12:15:00|7175.2|7172.4|7176.2|7173.4|7176.7|7173.9|7175.2|7172.4|1
1630325720000|2021-08-30 12:15:20|7176.7|7173.9|7174.7|7171.9|7176.7|7173.9|7174.7|7171.9|18
1630325730000|2021-08-30 12:15:30|7175.2|7172.4|7175.2|7172.4|7175.7|7172.9|7174.7|7171.9|2
1630325740000|2021-08-30 12:15:40|7174.7|7171.9|7174.7|7171.9|7175.7|7172.9|7174.7|7171.9|5
1630325750000|2021-08-30 12:15:50|7175.2|7172.4|7174.7|7171.9|7175.7|7172.9|7174.7|7171.9|2
1630325760000|2021-08-30 12:16:00|7174.2|7171.4|7173.7|7170.9|7174.7|7171.9|7173.7|7170.9|14
1630325770000|2021-08-30 12:16:10|||||||||1
1630325780000|2021-08-30 12:16:20|7174.2|7171.4|7176.7|7173.9|7176.7|7173.9|7174.2|7171.4|31
1630325790000|2021-08-30 12:16:30|7176.2|7173.4|7174.7|7171.9|7176.7|7173.9|7174.7|7171.9|7
1630325800000|2021-08-30 12:16:40|7175.2|7172.4|7175.2|7172.4|7175.7|7172.9|7174.7|7171.9|6
1630325810000|2021-08-30 12:16:50|7175.7|7172.9|7175.2|7172.4|7175.7|7172.9|7174.7|7171.9|19
1630325820000|2021-08-30 12:17:00|7174.7|7171.9|7176.7|7173.9|7177.2|7174.4|7174.7|7171.9|65
1630325830000|2021-08-30 12:17:10|7175.7|7172.9|7184.7|7181.9|7186.2|7183.4|7175.7|7172.9|153
1630325840000|2021-08-30 12:17:20|7184.2|7181.4|7185.2|7182.4|7185.7|7182.9|7183.7|7180.9|23
1630325850000|2021-08-30 12:17:30|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.2|7182.4|3
1630325860000|2021-08-30 12:17:40|7185.2|7182.4|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|2
1630325870000|2021-08-30 12:17:50|7185.7|7182.9|7185.7|7182.9|7187.7|7184.9|7185.7|7182.9|50
1630325880000|2021-08-30 12:18:00|7186.2|7183.4|7187.7|7184.9|7187.7|7184.9|7185.2|7182.4|46
1630325890000|2021-08-30 12:18:10|7187.2|7184.4|7186.7|7183.9|7188.1|7185.3|7186.7|7183.9|7
1630325900000|2021-08-30 12:18:20|7187.2|7184.4|7186.2|7183.4|7187.2|7184.4|7186.2|7183.4|5
1630325910000|2021-08-30 12:18:30|7186.7|7183.9|7189.2|7186.4|7189.7|7186.9|7186.2|7183.4|72
1630325920000|2021-08-30 12:18:40|7188.7|7185.9|7189.7|7186.9|7190.7|7187.9|7188.7|7185.9|32
1630325930000|2021-08-30 12:18:50|7190.2|7187.4|7190.7|7187.9|7190.7|7187.9|7189.7|7186.9|10
1630325940000|2021-08-30 12:19:00|7190.2|7187.4|7187.7|7184.9|7190.7|7187.9|7187.7|7184.9|48
1630325950000|2021-08-30 12:19:10|7187.2|7184.4|7188.6|7185.8|7188.6|7185.8|7187.2|7184.4|9
1630325960000|2021-08-30 12:19:20|7188.7|7185.9|7188.7|7185.9|7189.2|7186.4|7187.7|7184.9|3
1630325970000|2021-08-30 12:19:30|7189.2|7186.4|7190.7|7187.9|7190.7|7187.9|7189.2|7186.4|13
1630325980000|2021-08-30 12:19:40|7190.2|7187.4|7188.2|7185.4|7190.2|7187.4|7188.2|7185.4|13
1630325990000|2021-08-30 12:19:50|7187.7|7184.9|7185.7|7182.9|7187.7|7184.9|7184.7|7181.9|17
1630326000000|2021-08-30 12:20:00|7184.7|7181.9|7186.2|7183.4|7187.7|7184.9|7184.7|7181.9|42
1630326010000|2021-08-30 12:20:10|7186.7|7183.9|7185.7|7182.9|7186.7|7183.9|7185.7|7182.9|2
1630326020000|2021-08-30 12:20:20|7186.7|7183.9|7187.7|7184.9|7188.2|7185.4|7186.7|7183.9|20
1630326030000|2021-08-30 12:20:30|7187.2|7184.4|7187.7|7184.9|7188.1|7185.3|7187.2|7184.4|4
1630326040000|2021-08-30 12:20:40|7188.2|7185.4|7189.7|7186.9|7189.7|7186.9|7187.7|7184.9|8
1630326050000|2021-08-30 12:20:50|7190.1|7187.3|7190.7|7187.9|7191.7|7188.9|7189.7|7186.9|61
1630326060000|2021-08-30 12:21:00|7190.2|7187.4|7187.2|7184.4|7190.7|7187.9|7186.7|7183.9|80
1630326070000|2021-08-30 12:21:10|7187.7|7184.9|7182.7|7179.9|7187.7|7184.9|7182.2|7179.4|38
1630326080000|2021-08-30 12:21:20|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7181.7|7178.9|27
1630326090000|2021-08-30 12:21:30|7182.7|7179.9|7183.7|7180.9|7183.7|7180.9|7182.7|7179.9|4
1630326100000|2021-08-30 12:21:40|7183.2|7180.4|7182.7|7179.9|7183.7|7180.9|7182.7|7179.9|2
1630326110000|2021-08-30 12:21:50|7182.2|7179.4|7181.7|7178.9|7183.2|7180.4|7181.7|7178.9|15
1630326120000|2021-08-30 12:22:00|7182.2|7179.4|7183.7|7180.9|7184.7|7181.9|7182.2|7179.4|11
1630326130000|2021-08-30 12:22:10|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|43
1630326140000|2021-08-30 12:22:20|7183.7|7180.9|7183.2|7180.4|7184.3|7180.9|7182.7|7179.9|73
1630326150000|2021-08-30 12:22:30|7183.7|7180.9|7184.7|7181.9|7184.7|7181.9|7182.7|7179.9|6
1630326160000|2021-08-30 12:22:40|7185.1|7182.3|7184.7|7181.9|7185.2|7182.4|7184.2|7181.4|0
1630326170000|2021-08-30 12:22:50|7183.7|7180.9|7183.2|7180.4|7183.7|7180.9|7183.2|7180.4|1
1630326180000|2021-08-30 12:23:00|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7181.7|7178.9|10
1630326190000|2021-08-30 12:23:10|7182.2|7179.4|7183.2|7180.4|7183.2|7180.4|7181.7|7178.9|3
1630326200000|2021-08-30 12:23:20|7183.1|7180.3|7182.2|7179.4|7183.2|7180.4|7182.2|7179.4|34
1630326210000|2021-08-30 12:23:30|7181.7|7178.9|7181.2|7178.4|7182.7|7179.9|7181.2|7178.4|12
1630326220000|2021-08-30 12:23:40|7181.6|7178.8|7180.7|7177.9|7181.7|7178.9|7180.7|7177.9|5
1630326230000|2021-08-30 12:23:50|7181.1|7178.3|7181.7|7178.9|7182.1|7179.3|7181.1|7178.3|15
1630326240000|2021-08-30 12:24:00|7181.2|7178.4|7182.2|7179.4|7182.6|7179.8|7181.2|7178.4|27
1630326250000|2021-08-30 12:24:10|7181.7|7178.9|7182.6|7179.8|7182.6|7179.8|7181.7|7178.9|7
1630326260000|2021-08-30 12:24:20|7182.2|7179.4|7182.6|7179.8|7182.6|7179.8|7182.2|7179.4|1
1630326270000|2021-08-30 12:24:30|7182.7|7179.9|7181.6|7178.8|7182.7|7179.9|7181.2|7178.4|12
1630326280000|2021-08-30 12:24:40|7182.6|7179.8|7180.2|7177.4|7182.6|7179.8|7180.2|7177.4|6
1630326290000|2021-08-30 12:24:50|7180.6|7177.8|7181.7|7178.9|7181.7|7178.9|7180.2|7177.4|1
1630326300000|2021-08-30 12:25:00|7181.6|7178.8|7180.7|7177.9|7181.6|7178.8|7180.7|7177.9|40
1630326310000|2021-08-30 12:25:10|7180.2|7177.4|7180.6|7177.8|7180.6|7177.8|7179.7|7176.9|6
1630326320000|2021-08-30 12:25:20|7181.1|7178.3|7181.2|7178.4|7181.6|7178.8|7180.2|7177.4|18
1630326330000|2021-08-30 12:25:30|7181.6|7178.8|7181.2|7178.4|7181.6|7178.8|7181.2|7178.4|2
1630326340000|2021-08-30 12:25:40|7181.6|7178.8|7181.2|7178.4|7181.7|7178.9|7181.2|7178.4|3
1630326350000|2021-08-30 12:25:50|7181.7|7178.9|7181.7|7178.9|7182.2|7179.4|7181.2|7178.4|4
1630326360000|2021-08-30 12:26:00|7180.7|7177.9|7181.2|7178.4|7181.2|7178.4|7180.7|7177.9|10
1630326370000|2021-08-30 12:26:10|7181.6|7178.8|7181.7|7178.9|7182.6|7179.8|7181.6|7178.8|12
1630326380000|2021-08-30 12:26:20|7182.6|7179.8|7190.1|7187.3|7190.1|7187.3|7182.6|7179.8|140
1630326390000|2021-08-30 12:26:30|7190.2|7187.4|7191.2|7188.4|7191.6|7188.8|7190.2|7187.4|444
1630326400000|2021-08-30 12:26:40|7190.7|7187.9|7189.6|7186.8|7191.2|7188.4|7189.2|7186.4|9
1630326410000|2021-08-30 12:26:50|7189.7|7186.9|7190.6|7187.8|7190.6|7187.8|7189.7|7186.9|40
1630326420000|2021-08-30 12:27:00|7191.2|7188.4|7190.6|7187.8|7191.2|7188.4|7190.2|7187.4|32
1630326430000|2021-08-30 12:27:10|7190.2|7187.4|7188.6|7185.8|7190.6|7187.8|7188.2|7185.4|31
1630326440000|2021-08-30 12:27:20|7188.2|7185.4|7188.7|7185.9|7189.6|7186.8|7188.2|7185.4|59
1630326450000|2021-08-30 12:27:30|7188.6|7185.8|7187.7|7184.9|7189.2|7186.4|7187.2|7184.4|12
1630326460000|2021-08-30 12:27:40|7187.2|7184.4|7187.2|7184.4|7187.7|7184.9|7187.2|7184.4|0
1630326470000|2021-08-30 12:27:50|7187.6|7184.8|7186.2|7183.4|7187.6|7184.8|7186.2|7183.4|6
1630326480000|2021-08-30 12:28:00|7186.6|7183.8|7186.6|7183.8|7187.1|7184.3|7185.7|7182.9|73
1630326490000|2021-08-30 12:28:10|||||||||12
1630326500000|2021-08-30 12:28:20|7187.1|7184.3|7187.2|7184.4|7187.2|7184.4|7186.1|7183.3|4
1630326510000|2021-08-30 12:28:30|7187.6|7184.8|7189.1|7186.3|7189.1|7186.3|7187.2|7184.4|30
1630326520000|2021-08-30 12:28:40|7189.6|7186.8|7188.6|7185.8|7189.6|7186.8|7188.6|7185.8|2
1630326530000|2021-08-30 12:28:50|7188.7|7185.9|7189.2|7186.4|7189.6|7186.8|7188.7|7185.9|2
1630326540000|2021-08-30 12:29:00|7189.6|7186.8|7189.7|7186.9|7190.2|7187.4|7189.6|7186.8|70
1630326550000|2021-08-30 12:29:10|7189.6|7186.8|7188.6|7185.8|7190.1|7187.3|7188.1|7185.3|70
1630326560000|2021-08-30 12:29:20|7188.1|7185.3|7188.6|7185.8|7188.6|7185.8|7188.1|7185.3|1
1630326570000|2021-08-30 12:29:30|7188.1|7185.3|7188.6|7185.8|7188.6|7185.8|7188.1|7185.3|3
1630326580000|2021-08-30 12:29:40|7188.1|7185.3|7187.6|7184.8|7188.6|7185.8|7187.6|7184.8|1
1630326590000|2021-08-30 12:29:50|7187.1|7184.3|7189.6|7186.8|7189.6|7186.8|7187.1|7184.3|3
1630326600000|2021-08-30 12:30:00|7190.1|7187.3|7189.1|7186.3|7190.6|7187.8|7188.1|7185.3|15
1630326610000|2021-08-30 12:30:10|7188.6|7185.8|7187.6|7184.8|7189.1|7186.3|7187.6|7184.8|18
1630326620000|2021-08-30 12:30:20|7187.1|7184.3|7187.1|7184.3|7187.6|7184.8|7187.1|7184.3|1
1630326630000|2021-08-30 12:30:30|7187.6|7184.8|7187.1|7184.3|7187.6|7184.8|7187.1|7184.3|1
1630326640000|2021-08-30 12:30:40|7186.6|7183.8|7186.1|7183.3|7186.6|7183.8|7186.1|7183.3|5
1630326650000|2021-08-30 12:30:50|7185.7|7182.9|7186.6|7183.8|7186.6|7183.8|7185.2|7182.4|5
1630326660000|2021-08-30 12:31:00|7186.1|7183.3|7187.1|7184.3|7187.1|7184.3|7185.7|7182.9|46
1630326670000|2021-08-30 12:31:10|7187.2|7184.4|7187.7|7184.9|7188.7|7185.9|7187.2|7184.4|5
1630326680000|2021-08-30 12:31:20|7188.2|7185.4|7187.7|7184.9|7188.2|7185.4|7187.6|7184.8|71
1630326690000|2021-08-30 12:31:30|7188.1|7185.3|7187.7|7184.9|7188.1|7185.3|7187.7|7184.9|1
1630326700000|2021-08-30 12:31:40|7186.7|7183.9|7186.2|7183.4|7186.7|7183.9|7185.2|7182.4|19
1630326710000|2021-08-30 12:31:50|7186.1|7183.3|7187.1|7184.3|7187.1|7184.3|7186.1|7183.3|3
1630326720000|2021-08-30 12:32:00|7186.7|7183.9|7185.7|7182.9|7186.7|7183.9|7184.7|7181.9|12
1630326730000|2021-08-30 12:32:10|7185.2|7182.4|7185.7|7182.9|7185.7|7182.9|7185.2|7182.4|8
1630326740000|2021-08-30 12:32:20|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|4
1630326750000|2021-08-30 12:32:30|7185.7|7182.9|7183.7|7180.9|7185.7|7182.9|7183.2|7180.4|11
1630326760000|2021-08-30 12:32:40|7184.7|7181.9|7186.6|7183.8|7186.6|7183.8|7184.7|7181.9|11
1630326770000|2021-08-30 12:32:50|7186.1|7183.3|7187.7|7184.9|7187.7|7184.9|7185.7|7182.9|9
1630326780000|2021-08-30 12:33:00|7187.2|7184.4|7187.2|7184.4|7187.7|7184.9|7187.2|7184.4|0
1630326790000|2021-08-30 12:33:10|7187.1|7184.3|7187.7|7184.9|7188.2|7185.4|7186.7|7183.9|15
1630326800000|2021-08-30 12:33:20|7188.6|7185.8|7189.1|7186.3|7189.6|7186.8|7188.1|7185.3|821
1630326810000|2021-08-30 12:33:30|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|7187.7|7184.9|21
1630326820000|2021-08-30 12:33:40|7189.1|7186.3|7190.1|7187.3|7190.1|7187.3|7189.1|7186.3|76
1630326830000|2021-08-30 12:33:50|7189.6|7186.8|7189.6|7186.8|7190.6|7187.8|7189.6|7186.8|4
1630326840000|2021-08-30 12:34:00|7189.1|7186.3|7185.6|7182.8|7189.6|7186.8|7185.6|7182.8|27
1630326850000|2021-08-30 12:34:10|7185.1|7182.3|7185.1|7182.3|7185.6|7182.8|7185.1|7182.3|13
1630326860000|2021-08-30 12:34:20|7184.6|7181.8|7186.6|7183.8|7186.6|7183.8|7184.6|7181.8|4
1630326870000|2021-08-30 12:34:30|7186.1|7183.3|7185.1|7182.3|7186.6|7183.8|7185.1|7182.3|5
1630326880000|2021-08-30 12:34:40|7184.7|7181.9|7184.6|7181.8|7185.1|7182.3|7184.6|7181.8|10
1630326890000|2021-08-30 12:34:50|7185.1|7182.3|7185.6|7182.8|7185.6|7182.8|7184.6|7181.8|11
1630326900000|2021-08-30 12:35:00|7184.7|7181.9|7186.1|7183.3|7186.1|7183.3|7184.6|7181.8|29
1630326910000|2021-08-30 12:35:10|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7184.7|7181.9|21
1630326920000|2021-08-30 12:35:20|7185.1|7182.3|7184.6|7181.8|7185.6|7182.8|7184.6|7181.8|6
1630326930000|2021-08-30 12:35:30|7183.6|7180.8|7185.1|7182.3|7185.1|7182.3|7183.6|7180.8|16
1630326940000|2021-08-30 12:35:40|7185.6|7182.8|7186.6|7183.8|7186.6|7183.8|7185.6|7182.8|8
1630326950000|2021-08-30 12:35:50|7187.1|7184.3|7186.1|7183.3|7187.1|7184.3|7185.6|7182.8|5
1630326960000|2021-08-30 12:36:00|7185.6|7182.8|7186.1|7183.3|7186.6|7183.8|7185.6|7182.8|11
1630326970000|2021-08-30 12:36:10|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|4
1630326980000|2021-08-30 12:36:20|7186.1|7183.3|7187.1|7184.3|7187.6|7184.8|7186.1|7183.3|39
1630326990000|2021-08-30 12:36:30|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7
1630327000000|2021-08-30 12:36:40|7186.1|7183.3|7186.6|7183.8|7186.6|7183.8|7185.6|7182.8|21
1630327010000|2021-08-30 12:36:50|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|21
1630327020000|2021-08-30 12:37:00|7186.1|7183.3|7185.1|7182.3|7186.6|7183.8|7184.6|7181.8|40
1630327030000|2021-08-30 12:37:10|7185.6|7182.8|7186.6|7183.8|7186.6|7183.8|7185.6|7182.8|21
1630327040000|2021-08-30 12:37:20|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7185.6|7182.8|3
1630327050000|2021-08-30 12:37:30|7186.6|7183.8|7185.6|7182.8|7186.6|7183.8|7185.6|7182.8|3
1630327060000|2021-08-30 12:37:40|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|1
1630327070000|2021-08-30 12:37:50|||||||||1
1630327080000|2021-08-30 12:38:00|7186.1|7183.3|7189.6|7186.8|7189.6|7186.8|7186.1|7183.3|35
1630327090000|2021-08-30 12:38:10|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|31
1630327100000|2021-08-30 12:38:20|7187.1|7184.3|7187.6|7184.8|7187.6|7184.8|7187.1|7184.3|2
1630327110000|2021-08-30 12:38:30|7187.1|7184.3|7185.6|7182.8|7187.6|7184.8|7185.6|7182.8|8
1630327120000|2021-08-30 12:38:40|7185.1|7182.3|7183.6|7180.8|7185.1|7182.3|7183.6|7180.8|20
1630327130000|2021-08-30 12:38:50|7184.6|7181.8|7185.1|7182.3|7185.6|7182.8|7184.6|7181.8|8
1630327140000|2021-08-30 12:39:00|7184.6|7181.8|7183.6|7180.8|7184.6|7181.8|7183.1|7180.3|10
1630327150000|2021-08-30 12:39:10|7183.1|7180.3|7184.6|7181.8|7184.6|7181.8|7183.1|7180.3|7
1630327160000|2021-08-30 12:39:20|7184.1|7181.3|7185.1|7182.3|7185.6|7182.8|7184.1|7181.3|15
1630327170000|2021-08-30 12:39:30|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|3
1630327180000|2021-08-30 12:39:40|||||||||1
1630327190000|2021-08-30 12:39:50|7186.6|7183.8|7187.1|7184.3|7187.6|7184.8|7186.6|7183.8|5
1630327200000|2021-08-30 12:40:00|7186.6|7183.8|7187.1|7184.3|7187.6|7184.8|7185.6|7182.8|7
1630327210000|2021-08-30 12:40:10|7186.6|7183.8|7188.6|7185.8|7188.6|7185.8|7186.6|7183.8|1
1630327220000|2021-08-30 12:40:20|7188.1|7185.3|7188.6|7185.8|7188.6|7185.8|7188.1|7185.3|4
1630327230000|2021-08-30 12:40:30|7189.6|7186.8|7190.6|7187.8|7191.6|7188.8|7189.6|7186.8|48
1630327240000|2021-08-30 12:40:40|7190.1|7187.3|7189.6|7186.8|7190.6|7187.8|7189.6|7186.8|3
1630327250000|2021-08-30 12:40:50|7190.1|7187.3|7186.6|7183.8|7190.1|7187.3|7186.6|7183.8|25
1630327260000|2021-08-30 12:41:00|7186.1|7183.3|7186.6|7183.8|7186.6|7183.8|7186.1|7183.3|1
1630327270000|2021-08-30 12:41:10|7187.1|7184.3|7187.1|7184.3|7187.6|7184.8|7186.6|7183.8|104
1630327280000|2021-08-30 12:41:20|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|2
1630327290000|2021-08-30 12:41:30|7187.1|7184.3|7187.1|7184.3|7187.6|7184.8|7186.6|7183.8|16
1630327300000|2021-08-30 12:41:40|7187.6|7184.8|7186.1|7183.3|7187.6|7184.8|7186.1|7183.3|11
1630327310000|2021-08-30 12:41:50|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.1|7182.3|0
1630327320000|2021-08-30 12:42:00|7185.1|7182.3|7185.6|7182.8|7185.6|7182.8|7185.1|7182.3|0
1630327330000|2021-08-30 12:42:10|7186.6|7183.8|7186.1|7183.3|7187.6|7184.8|7186.1|7183.3|10
1630327340000|2021-08-30 12:42:20|7186.6|7183.8|7186.1|7183.3|7186.6|7183.8|7185.1|7182.3|27
1630327350000|2021-08-30 12:42:30|7186.6|7183.8|7186.6|7183.8|7187.1|7184.3|7186.6|7183.8|4
1630327360000|2021-08-30 12:42:40|7187.1|7184.3|7187.6|7184.8|7188.1|7185.3|7186.6|7183.8|9
1630327370000|2021-08-30 12:42:50|7187.1|7184.3|7186.6|7183.8|7187.1|7184.3|7186.6|7183.8|2
1630327380000|2021-08-30 12:43:00|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7186.6|7183.8|1
1630327390000|2021-08-30 12:43:10|7186.6|7183.8|7187.1|7184.3|7187.1|7184.3|7186.1|7183.3|152
1630327400000|2021-08-30 12:43:20|7186.6|7183.8|7187.6|7184.8|7187.6|7184.8|7186.1|7183.3|5
1630327410000|2021-08-30 12:43:30|7188.1|7185.3|7188.6|7185.8|7188.6|7185.8|7188.1|7185.3|4
1630327420000|2021-08-30 12:43:40|7188.1|7185.3|7188.6|7185.8|7188.6|7185.8|7188.1|7185.3|3
1630327430000|2021-08-30 12:43:50|7189.1|7186.3|7191.6|7188.8|7191.6|7188.8|7189.1|7186.3|591
1630327440000|2021-08-30 12:44:00|7192.1|7189.3|7192.1|7189.3|7192.6|7189.8|7191.6|7188.8|8
1630327450000|2021-08-30 12:44:10|7191.6|7188.8|7193.6|7190.8|7194.6|7191.8|7191.6|7188.8|983
1630327460000|2021-08-30 12:44:20|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|8
1630327470000|2021-08-30 12:44:30|7193.6|7190.8|7193.1|7190.3|7193.6|7190.8|7193.1|7190.3|9
1630327480000|2021-08-30 12:44:40|7193.6|7190.8|7193.1|7190.3|7193.6|7190.8|7193.1|7190.3|60
1630327490000|2021-08-30 12:44:50|7192.6|7189.8|7195.1|7192.3|7195.6|7192.8|7192.1|7189.3|66
1630327500000|2021-08-30 12:45:00|7194.6|7191.8|7194.6|7191.8|7195.1|7192.3|7194.1|7191.3|8
1630327510000|2021-08-30 12:45:10|7194.1|7191.3|7194.1|7191.3|7194.6|7191.8|7193.6|7190.8|6
1630327520000|2021-08-30 12:45:20|7194.6|7191.8|7195.6|7192.8|7195.6|7192.8|7194.1|7191.3|9
1630327530000|2021-08-30 12:45:30|||||||||3
1630327540000|2021-08-30 12:45:40|7196.1|7193.3|7195.6|7192.8|7196.1|7193.3|7195.6|7192.8|5
1630327550000|2021-08-30 12:45:50|7196.6|7193.8|7195.6|7192.8|7196.6|7193.8|7195.6|7192.8|12
1630327560000|2021-08-30 12:46:00|7196.1|7193.3|7197.6|7194.8|7197.6|7194.8|7196.1|7193.3|4
1630327570000|2021-08-30 12:46:10|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|12
1630327580000|2021-08-30 12:46:20|7197.6|7194.8|7196.6|7193.8|7197.6|7194.8|7196.1|7193.3|21
1630327590000|2021-08-30 12:46:30|7195.6|7192.8|7196.6|7193.8|7196.6|7193.8|7195.6|7192.8|9
1630327600000|2021-08-30 12:46:40|7196.1|7193.3|7196.1|7193.3|7198.6|7195.8|7196.1|7193.3|105
1630327610000|2021-08-30 12:46:50|7196.6|7193.8|7197.6|7194.8|7197.6|7194.8|7196.6|7193.8|13
1630327620000|2021-08-30 12:47:00|7198.6|7195.8|7199.1|7196.3|7199.6|7196.8|7197.6|7194.8|80
1630327630000|2021-08-30 12:47:10|7198.6|7195.8|7198.6|7195.8|7199.6|7196.8|7198.1|7195.3|15
1630327640000|2021-08-30 12:47:20|7199.6|7196.8|7201.6|7198.8|7201.6|7198.8|7199.6|7196.8|32
1630327650000|2021-08-30 12:47:30|7200.6|7197.8|7201.1|7198.3|7201.6|7198.8|7200.1|7197.3|14
1630327660000|2021-08-30 12:47:40|7200.6|7197.8|7201.6|7198.8|7201.6|7198.8|7200.1|7197.3|19
1630327670000|2021-08-30 12:47:50|7203.1|7200.3|7203.6|7200.8|7205.6|7202.8|7202.6|7199.2|217
1630327680000|2021-08-30 12:48:00|7204.1|7201.3|7204.6|7201.8|7205.6|7202.8|7204.1|7201.3|11
1630327690000|2021-08-30 12:48:10|7204.1|7201.3|7203.1|7200.3|7204.1|7201.3|7201.6|7198.8|83
1630327700000|2021-08-30 12:48:20|7202.6|7199.8|7203.1|7200.3|7204.1|7201.3|7202.6|7199.8|14
1630327710000|2021-08-30 12:48:30|7202.6|7199.8|7203.1|7200.3|7204.6|7201.8|7202.6|7199.8|179
1630327720000|2021-08-30 12:48:40|7203.6|7200.8|7203.1|7200.3|7203.6|7200.8|7202.6|7199.8|12
1630327730000|2021-08-30 12:48:50|7202.6|7199.8|7200.1|7197.3|7202.6|7199.8|7200.1|7197.3|24
1630327740000|2021-08-30 12:49:00|7199.6|7196.8|7201.6|7198.8|7201.6|7198.8|7199.1|7196.3|10
1630327750000|2021-08-30 12:49:10|7201.1|7198.3|7202.6|7199.8|7202.6|7199.8|7201.1|7198.3|112
1630327760000|2021-08-30 12:49:20|7202.1|7199.3|7201.6|7198.8|7202.6|7199.8|7201.6|7198.8|9
1630327770000|2021-08-30 12:49:30|7203.1|7200.3|7202.1|7199.3|7203.1|7200.3|7201.6|7198.8|48
1630327780000|2021-08-30 12:49:40|7202.6|7199.8|7201.6|7198.8|7203.1|7200.3|7201.6|7198.8|19
1630327790000|2021-08-30 12:49:50|7202.1|7199.3|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|5
1630327800000|2021-08-30 12:50:00|7203.1|7200.3|7202.6|7199.8|7204.1|7201.3|7202.6|7199.8|35
1630327810000|2021-08-30 12:50:10|7202.1|7199.3|7202.1|7199.3|7203.1|7200.3|7201.6|7198.8|4
1630327820000|2021-08-30 12:50:20|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7200.6|7197.8|7
1630327830000|2021-08-30 12:50:30|7199.6|7196.8|7199.1|7196.3|7199.6|7196.8|7197.6|7194.8|36
1630327840000|2021-08-30 12:50:40|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7198.6|7195.8|2
1630327850000|2021-08-30 12:50:50|7200.6|7197.8|7202.6|7199.8|7203.1|7200.3|7200.6|7197.8|18
1630327860000|2021-08-30 12:51:00|7201.6|7198.8|7201.1|7198.3|7202.1|7199.3|7200.1|7197.3|16
1630327870000|2021-08-30 12:51:10|7201.6|7198.8|7201.6|7198.8|7202.1|7199.3|7200.6|7197.8|5
1630327880000|2021-08-30 12:51:20|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7200.6|7197.8|2
1630327890000|2021-08-30 12:51:30|7200.6|7197.8|7201.6|7198.8|7202.1|7199.3|7200.6|7197.8|2
1630327900000|2021-08-30 12:51:40|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|2
1630327910000|2021-08-30 12:51:50|7203.1|7200.3|7204.6|7201.8|7205.6|7202.8|7201.6|7198.8|52
1630327920000|2021-08-30 12:52:00|7205.6|7202.8|7205.1|7202.3|7205.6|7202.8|7204.6|7201.8|6
1630327930000|2021-08-30 12:52:10|7205.6|7202.8|7205.6|7202.8|7206.6|7203.8|7203.6|7200.8|69
1630327940000|2021-08-30 12:52:20|7205.1|7202.3|7202.6|7199.8|7205.1|7202.3|7202.6|7199.8|55
1630327950000|2021-08-30 12:52:30|7203.1|7200.3|7202.6|7199.8|7203.6|7200.8|7202.6|7199.8|5
1630327960000|2021-08-30 12:52:40|7203.1|7200.3|7203.6|7200.8|7204.6|7201.8|7203.1|7200.3|58
1630327970000|2021-08-30 12:52:50|7203.1|7200.3|7201.6|7198.8|7203.1|7200.3|7201.1|7198.3|13
1630327980000|2021-08-30 12:53:00|7201.1|7198.3|7201.6|7198.8|7201.6|7198.8|7201.1|7198.3|3
1630327990000|2021-08-30 12:53:10|7201.1|7198.3|7201.6|7198.8|7201.6|7198.8|7199.6|7196.8|8
1630328000000|2021-08-30 12:53:20|7201.1|7198.3|7201.6|7198.8|7201.6|7198.8|7201.1|7198.3|2
1630328010000|2021-08-30 12:53:30|7199.6|7196.8|7199.1|7196.3|7199.6|7196.8|7198.6|7195.8|24
1630328020000|2021-08-30 12:53:40|7199.6|7196.8|7197.1|7194.3|7199.6|7196.8|7196.6|7193.8|64
1630328030000|2021-08-30 12:53:50|7197.6|7194.8|7198.1|7195.3|7198.6|7195.8|7197.6|7194.8|11
1630328040000|2021-08-30 12:54:00|7198.6|7195.8|7199.1|7196.3|7199.1|7196.3|7197.6|7194.8|289
1630328050000|2021-08-30 12:54:10|7199.6|7196.8|7200.1|7197.3|7200.1|7197.3|7198.6|7195.8|133
1630328060000|2021-08-30 12:54:20|7198.6|7195.8|7196.6|7193.8|7199.1|7196.3|7196.6|7193.8|559
1630328070000|2021-08-30 12:54:30|7197.1|7194.3|7198.1|7195.3|7198.6|7195.8|7196.6|7193.8|88
1630328080000|2021-08-30 12:54:40|7198.6|7195.8|7199.1|7196.3|7199.1|7196.3|7197.1|7194.3|11
1630328090000|2021-08-30 12:54:50|7198.6|7195.8|7197.6|7194.8|7199.1|7196.3|7197.6|7194.8|2
1630328100000|2021-08-30 12:55:00|7198.6|7195.8|7198.1|7195.3|7199.1|7196.3|7197.6|7194.8|7
1630328110000|2021-08-30 12:55:10|7198.6|7195.8|7198.1|7195.3|7198.6|7195.8|7197.6|7194.8|9
1630328120000|2021-08-30 12:55:20|7198.6|7195.8|7199.1|7196.3|7199.6|7196.8|7198.6|7195.8|20
1630328130000|2021-08-30 12:55:30|7198.6|7195.8|7198.6|7195.8|7198.6|7195.8|7198.1|7195.3|14
1630328140000|2021-08-30 12:55:40|7197.6|7194.8|7197.6|7194.8|7198.1|7195.3|7196.6|7193.8|33
1630328150000|2021-08-30 12:55:50|7198.1|7195.3|7199.6|7196.8|7199.6|7196.8|7198.1|7195.3|11
1630328160000|2021-08-30 12:56:00|7200.6|7197.8|7202.1|7199.3|7204.6|7201.8|7200.6|7197.8|34
1630328170000|2021-08-30 12:56:10|7202.6|7199.8|7201.6|7198.8|7202.6|7199.8|7200.6|7197.8|16
1630328180000|2021-08-30 12:56:20|7201.1|7198.3|7201.6|7198.8|7202.6|7199.8|7201.1|7198.3|10
1630328190000|2021-08-30 12:56:30|7202.1|7199.3|7202.1|7199.3|7202.6|7199.8|7201.6|7198.8|6
1630328200000|2021-08-30 12:56:40|7202.6|7199.8|7203.1|7200.3|7204.6|7201.8|7202.6|7199.8|51
1630328210000|2021-08-30 12:56:50|7202.6|7199.8|7203.6|7200.8|7203.6|7200.8|7202.6|7199.8|1
1630328220000|2021-08-30 12:57:00|7204.6|7201.8|7203.6|7200.8|7205.6|7202.8|7203.6|7200.8|22
1630328230000|2021-08-30 12:57:10|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|5
1630328240000|2021-08-30 12:57:20|7203.6|7200.8|7202.6|7199.8|7203.6|7200.8|7202.6|7199.8|6
1630328250000|2021-08-30 12:57:30|7202.1|7199.3|7202.6|7199.8|7202.6|7199.8|7201.6|7198.8|80
1630328260000|2021-08-30 12:57:40|7202.1|7199.3|7199.1|7196.3|7202.1|7199.3|7198.6|7195.8|39
1630328270000|2021-08-30 12:57:50|7199.6|7196.8|7198.6|7195.8|7199.6|7196.8|7197.6|7194.8|55
1630328280000|2021-08-30 12:58:00|7199.1|7196.3|7197.6|7194.8|7199.1|7196.3|7196.6|7193.8|19
1630328290000|2021-08-30 12:58:10|7197.1|7194.3|7195.1|7192.3|7197.1|7194.3|7194.6|7191.8|51
1630328300000|2021-08-30 12:58:20|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7194.6|7191.8|47
1630328310000|2021-08-30 12:58:30|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|17
1630328320000|2021-08-30 12:58:40|||||||||4
1630328330000|2021-08-30 12:58:50|7196.1|7193.3|7198.6|7195.8|7199.6|7196.8|7196.1|7193.3|40
1630328340000|2021-08-30 12:59:00|7199.1|7196.3|7199.1|7196.3|7199.6|7196.8|7198.6|7195.8|35
1630328350000|2021-08-30 12:59:10|7198.6|7195.8|7200.1|7197.3|7200.6|7197.8|7198.6|7195.8|31
1630328360000|2021-08-30 12:59:20|7199.6|7196.8|7199.6|7196.8|7200.6|7197.8|7199.6|7196.8|9
1630328370000|2021-08-30 12:59:30|7198.6|7195.8|7199.1|7196.3|7199.1|7196.3|7198.6|7195.8|6
1630328380000|2021-08-30 12:59:40|7199.6|7196.8|7198.1|7195.3|7199.6|7196.8|7197.6|7194.8|26
1630328390000|2021-08-30 12:59:50|7197.1|7194.3|7199.6|7196.8|7199.6|7196.8|7196.6|7193.8|42
1630328400000|2021-08-30 13:00:00|7200.1|7197.3|7201.6|7198.8|7207.6|7204.8|7197.6|7194.8|263
1630328410000|2021-08-30 13:00:10|7201.1|7198.3|7197.6|7194.8|7201.6|7198.8|7197.6|7194.8|37
1630328420000|2021-08-30 13:00:20|7196.6|7193.8|7194.6|7191.8|7197.6|7194.8|7194.1|7191.3|83
1630328430000|2021-08-30 13:00:30|7195.6|7192.8|7196.6|7193.8|7197.6|7194.8|7194.6|7191.8|25
1630328440000|2021-08-30 13:00:40|7196.1|7193.3|7197.1|7194.3|7198.1|7195.3|7195.6|7192.8|58
1630328450000|2021-08-30 13:00:50|7197.6|7194.8|7204.6|7201.8|7205.6|7202.8|7196.6|7193.8|279
1630328460000|2021-08-30 13:01:00|7204.1|7201.3|7203.1|7200.3|7205.1|7202.3|7202.6|7199.8|63
1630328470000|2021-08-30 13:01:10|7202.6|7199.8|7204.6|7201.8|7206.1|7203.3|7202.6|7199.8|34
1630328480000|2021-08-30 13:01:20|7203.6|7200.8|7207.6|7204.8|7208.6|7205.8|7202.6|7199.8|180
1630328490000|2021-08-30 13:01:30|7206.6|7203.8|7206.6|7203.8|7207.6|7204.8|7205.1|7202.3|43
1630328500000|2021-08-30 13:01:40|7206.1|7203.3|7208.1|7205.3|7208.1|7205.3|7206.1|7203.3|147
1630328510000|2021-08-30 13:01:50|7207.6|7204.8|7207.6|7204.8|7208.6|7205.8|7207.6|7204.8|6
1630328520000|2021-08-30 13:02:00|7207.1|7204.3|7213.6|7210.8|7214.6|7211.8|7206.6|7203.8|75
1630328530000|2021-08-30 13:02:10|7213.1|7210.3|7212.6|7209.8|7213.6|7210.8|7211.6|7208.8|31
1630328540000|2021-08-30 13:02:20|7212.1|7209.3|7215.6|7212.8|7217.2|7214.3|7212.1|7209.3|122
1630328550000|2021-08-30 13:02:30|7216.1|7213.3|7214.1|7211.3|7216.6|7213.8|7213.1|7210.3|51
1630328560000|2021-08-30 13:02:40|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7211.1|7208.3|41
1630328570000|2021-08-30 13:02:50|7214.1|7211.3|7213.6|7210.8|7214.6|7211.8|7213.1|7210.3|40
1630328580000|2021-08-30 13:03:00|7213.1|7210.3|7215.1|7212.3|7215.6|7212.8|7211.6|7208.8|53
1630328590000|2021-08-30 13:03:10|7215.6|7212.8|7216.1|7213.3|7216.6|7213.8|7215.1|7212.3|22
1630328600000|2021-08-30 13:03:20|7215.6|7212.8|7213.6|7210.8|7216.1|7213.3|7213.6|7210.8|52
1630328610000|2021-08-30 13:03:30|7214.5|7211.7|7213.1|7210.3|7215|7212.2|7212.6|7209.8|13
1630328620000|2021-08-30 13:03:40|7213.6|7210.8|7212.6|7209.8|7213.6|7210.8|7211.6|7208.8|7
1630328630000|2021-08-30 13:03:50|7213.1|7210.3|7213.6|7210.8|7213.6|7210.8|7211.6|7208.8|46
1630328640000|2021-08-30 13:04:00|7212.6|7209.8|7211.6|7208.8|7214.7|7209.8|7206.6|7203.8|275
1630328650000|2021-08-30 13:04:10|7212.1|7209.3|7210.1|7207.3|7213.1|7210.3|7210.1|7207.3|52
1630328660000|2021-08-30 13:04:20|7209.6|7206.8|7208.6|7205.8|7209.6|7206.8|7208.1|7205.3|37
1630328670000|2021-08-30 13:04:30|7209.1|7206.3|7209.6|7206.8|7211.6|7208.8|7209.1|7206.3|82
1630328680000|2021-08-30 13:04:40|7210.1|7207.3|7210.6|7207.8|7210.6|7207.8|7210.1|7207.3|11
1630328690000|2021-08-30 13:04:50|7211.6|7208.8|7213.6|7210.8|7213.6|7210.8|7211.1|7208.3|49
1630328700000|2021-08-30 13:05:00|7213.1|7210.3|7209.6|7206.8|7213.6|7210.8|7209.1|7206.3|45
1630328710000|2021-08-30 13:05:10|7210.1|7207.3|7210.1|7207.3|7210.6|7207.8|7209.1|7206.3|8
1630328720000|2021-08-30 13:05:20|7210.6|7207.8|7206.6|7203.8|7210.6|7207.8|7206.6|7203.8|63
1630328730000|2021-08-30 13:05:30|7206.1|7203.3|7204.6|7201.8|7207.1|7204.3|7204.6|7201.8|26
1630328740000|2021-08-30 13:05:40|7205.6|7202.8|7199.1|7196.3|7205.6|7202.8|7198.6|7195.8|79
1630328750000|2021-08-30 13:05:50|7199.6|7196.8|7201.1|7198.3|7201.6|7198.8|7199.6|7196.8|9
1630328760000|2021-08-30 13:06:00|7201.6|7198.8|7195.6|7192.8|7202.6|7199.8|7194.6|7191.8|77
1630328770000|2021-08-30 13:06:10|7195.1|7192.3|7195.6|7192.8|7197.1|7194.3|7194.1|7191.2|77
1630328780000|2021-08-30 13:06:20|7196.1|7193.3|7198.6|7195.8|7198.6|7195.8|7195.6|7192.8|35
1630328790000|2021-08-30 13:06:30|7198.5|7195.7|7197.1|7194.3|7198.6|7195.8|7196.6|7193.8|92
1630328800000|2021-08-30 13:06:40|7196.6|7193.8|7197.1|7194.3|7197.6|7194.8|7196.6|7193.8|48
1630328810000|2021-08-30 13:06:50|7197.6|7194.8|7198.6|7195.8|7200.1|7197.3|7197.1|7194.3|21
1630328820000|2021-08-30 13:07:00|7197.6|7194.8|7191.6|7188.8|7197.6|7194.8|7190.6|7187.8|46
1630328830000|2021-08-30 13:07:10|7192.1|7189.3|7193.1|7190.3|7193.6|7190.8|7191.6|7188.8|86
1630328840000|2021-08-30 13:07:20|7192.6|7189.8|7193.6|7190.8|7195.6|7192.8|7192.6|7189.8|26
1630328850000|2021-08-30 13:07:30|7193.1|7190.3|7195.1|7192.3|7196.1|7193.3|7193.1|7190.3|12
1630328860000|2021-08-30 13:07:40|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7194.6|7191.8|7
1630328870000|2021-08-30 13:07:50|7195.1|7192.3|7193.6|7190.8|7195.6|7192.8|7193.6|7190.8|44
1630328880000|2021-08-30 13:08:00|7193.1|7190.3|7193.6|7190.8|7193.6|7190.8|7192.1|7189.3|40
1630328890000|2021-08-30 13:08:10|7193.1|7190.3|7193.6|7190.8|7194.1|7191.3|7193.1|7190.3|98
1630328900000|2021-08-30 13:08:20|7194.1|7191.3|7194.6|7191.8|7195.6|7192.8|7193.1|7190.3|175
1630328910000|2021-08-30 13:08:30|7195.1|7192.3|7195.1|7192.3|7197.6|7194.8|7195.1|7192.3|91
1630328920000|2021-08-30 13:08:40|7195.6|7192.8|7194|7191.2|7197|7194.2|7193.6|7190.8|25
1630328930000|2021-08-30 13:08:50|7193.6|7190.8|7191.1|7188.3|7193.6|7190.8|7190.6|7187.8|13
1630328940000|2021-08-30 13:09:00|7190.6|7187.8|7189|7186.2|7190.6|7187.8|7186.6|7183.2|130
1630328950000|2021-08-30 13:09:10|7189.1|7186.3|7192.1|7189.3|7192.1|7189.3|7189.1|7186.3|16
1630328960000|2021-08-30 13:09:20|7191.5|7188.7|7195.1|7192.3|7195.1|7192.3|7191.5|7188.7|9
1630328970000|2021-08-30 13:09:30|7195.6|7192.8|7195.6|7192.8|7196.6|7193.8|7194.1|7191.3|9
1630328980000|2021-08-30 13:09:40|7195.2|7191.2|7194|7191.2|7195.2|7191.8|7193|7190.2|37
1630328990000|2021-08-30 13:09:50|7194.1|7191.3|7195|7192.2|7195.5|7192.7|7194.1|7191.3|8
1630329000000|2021-08-30 13:10:00|7195.5|7192.7|7195.6|7192.8|7196.1|7193.3|7195.1|7192.3|10
1630329010000|2021-08-30 13:10:10|7194.6|7191.8|7195|7192.2|7195|7192.2|7194|7191.2|23
1630329020000|2021-08-30 13:10:20|7195.6|7192.8|7195|7192.2|7196.6|7193.8|7194.6|7191.8|18
1630329030000|2021-08-30 13:10:30|7195.6|7192.8|7196.5|7193.7|7196.5|7193.7|7194.1|7191.3|31
1630329040000|2021-08-30 13:10:40|7196.6|7193.8|7196.6|7193.8|7198|7195.2|7195.6|7192.8|22
1630329050000|2021-08-30 13:10:50|7197.1|7194.3|7196.1|7193.3|7197.1|7194.3|7196.1|7193.3|4
1630329060000|2021-08-30 13:11:00|7196.6|7193.8|7195.6|7192.8|7197.1|7194.3|7195.6|7192.8|14
1630329070000|2021-08-30 13:11:10|7195.5|7192.7|7194.6|7191.8|7195.6|7192.8|7194.6|7191.8|10
1630329080000|2021-08-30 13:11:20|7194.1|7191.3|7191.6|7188.8|7194.1|7191.3|7191.6|7188.8|21
1630329090000|2021-08-30 13:11:30|7192.5|7189.7|7193|7190.2|7193.5|7190.7|7192.1|7189.3|63
1630329100000|2021-08-30 13:11:40|7192.6|7189.8|7192.1|7189.3|7193|7190.2|7191.6|7188.8|21
1630329110000|2021-08-30 13:11:50|7192.5|7189.7|7191.6|7188.8|7194|7191.2|7191.1|7188.3|11
1630329120000|2021-08-30 13:12:00|7192.1|7189.3|7191.5|7188.7|7192.6|7189.8|7190.6|7187.8|30
1630329130000|2021-08-30 13:12:10|7191|7188.2|7190.1|7187.3|7192|7189.2|7190.1|7187.3|16
1630329140000|2021-08-30 13:12:20|7190.5|7187.7|7189.6|7186.8|7192.1|7189.3|7189.6|7186.8|18
1630329150000|2021-08-30 13:12:30|7190|7187.2|7191.6|7188.8|7192.6|7189.8|7190|7187.2|59
1630329160000|2021-08-30 13:12:40|7192.1|7189.3|7195.1|7192.3|7195.5|7192.7|7192.1|7189.3|13
1630329170000|2021-08-30 13:12:50|7194.6|7191.8|7194.1|7191.3|7194.6|7191.8|7194.1|7191.3|3
1630329180000|2021-08-30 13:13:00|7194|7191.2|7192.6|7189.8|7195|7192.2|7192.6|7189.8|22
1630329190000|2021-08-30 13:13:10|7192.1|7189.3|7187.6|7184.8|7192.1|7189.3|7187.5|7184.7|235
1630329200000|2021-08-30 13:13:20|7188|7185.2|7186.6|7183.8|7188|7185.2|7185.5|7182.7|52
1630329210000|2021-08-30 13:13:30|7186.5|7183.7|7185.5|7182.7|7187|7184.2|7185.5|7182.7|15
1630329220000|2021-08-30 13:13:40|7185.6|7182.8|7186.5|7183.7|7186.5|7183.7|7185.6|7182.8|52
1630329230000|2021-08-30 13:13:50|7186|7183.2|7185.5|7182.7|7186.5|7183.7|7185.5|7182.7|51
1630329240000|2021-08-30 13:14:00|7185.6|7182.8|7190.6|7187.8|7190.6|7187.8|7185.5|7182.7|99
1630329250000|2021-08-30 13:14:10|7190|7187.2|7188.6|7185.8|7190|7187.2|7187.6|7184.8|30
1630329260000|2021-08-30 13:14:20|7188.1|7185.3|7188.1|7185.3|7188.5|7185.7|7187.5|7184.7|4
1630329270000|2021-08-30 13:14:30|7188|7185.2|7194|7191.2|7194.5|7191.7|7188|7185.2|61
1630329280000|2021-08-30 13:14:40|7193.5|7190.7|7191.5|7188.7|7194.5|7191.7|7190.5|7187.7|68
1630329290000|2021-08-30 13:14:50|7191|7188.2|7192.5|7189.7|7193.5|7190.7|7190.5|7187.7|31
1630329300000|2021-08-30 13:15:00|7193.5|7190.7|7191.5|7188.7|7193.5|7190.7|7191|7188.2|35
1630329310000|2021-08-30 13:15:10|7192|7189.2|7191|7188.2|7192.5|7189.7|7190.6|7187.8|22
1630329320000|2021-08-30 13:15:20|7191.5|7188.7|7189.5|7186.7|7191.5|7188.7|7189.1|7186.3|1
1630329330000|2021-08-30 13:15:30|7188.5|7185.7|7189.5|7186.7|7190|7187.2|7187.5|7184.7|50
1630329340000|2021-08-30 13:15:40|7189|7186.2|7193.5|7190.7|7193.5|7190.7|7189|7186.2|22
1630329350000|2021-08-30 13:15:50|7193|7190.2|7194|7191.2|7196|7193.2|7192|7189.2|44
1630329360000|2021-08-30 13:16:00|7194.5|7191.7|7195|7192.2|7196.5|7193.7|7193.5|7190.7|37
1630329370000|2021-08-30 13:16:10|7195.5|7192.7|7196|7193.2|7198|7195.2|7195|7192.2|141
1630329380000|2021-08-30 13:16:20|7196.5|7193.7|7194.5|7191.7|7196.5|7193.7|7194.5|7191.1|24
1630329390000|2021-08-30 13:16:30|7193.6|7190.8|7193.5|7190.7|7194.5|7191.7|7192|7189.2|16
1630329400000|2021-08-30 13:16:40|7193|7190.2|7192.5|7189.7|7193.5|7190.7|7192|7189.2|1
1630329410000|2021-08-30 13:16:50|7192|7189.2|7189|7186.2|7192|7189.2|7189|7186.2|12
1630329420000|2021-08-30 13:17:00|7189.5|7186.7|7188|7185.2|7189.5|7186.7|7186.5|7183.7|32
1630329430000|2021-08-30 13:17:10|7188.5|7185.7|7187.1|7184.3|7188.5|7185.7|7186.5|7183.7|5
1630329440000|2021-08-30 13:17:20|7187.5|7184.7|7187|7184.2|7187.5|7184.7|7186|7183.2|24
1630329450000|2021-08-30 13:17:30|7188|7185.2|7187.5|7184.7|7188|7185.2|7187.5|7184.7|8
1630329460000|2021-08-30 13:17:40|7186.5|7183.7|7181.5|7178.7|7186.5|7183.7|7181.5|7178.7|63
1630329470000|2021-08-30 13:17:50|7180.5|7177.7|7181.5|7178.7|7182|7179.2|7177.5|7174.7|72
1630329480000|2021-08-30 13:18:00|7181.1|7178.3|7182.5|7179.7|7184.5|7181.7|7181.1|7178.3|20
1630329490000|2021-08-30 13:18:10|7182.1|7179.3|7182|7179.2|7183|7180.2|7182|7179.2|21
1630329500000|2021-08-30 13:18:20|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|7181|7178.2|3
1630329510000|2021-08-30 13:18:30|7182|7179.2|7181.5|7178.7|7182|7179.2|7179.5|7176.7|26
1630329520000|2021-08-30 13:18:40|7181.6|7178.8|7183|7180.2|7183.5|7180.7|7181.6|7178.8|23
1630329530000|2021-08-30 13:18:50|7182.5|7179.7|7180|7177.2|7182.5|7179.7|7180|7177.2|16
1630329540000|2021-08-30 13:19:00|7180.5|7177.7|7176.5|7173.7|7180.5|7177.7|7174.6|7171.8|150
1630329550000|2021-08-30 13:19:10|7177|7174.2|7178|7175.2|7178|7175.2|7176.5|7173.7|1
1630329560000|2021-08-30 13:19:20|7177.5|7174.7|7178|7175.2|7179.5|7176.7|7177.5|7174.7|34
1630329570000|2021-08-30 13:19:30|7177.1|7174.3|7178|7175.2|7178|7175.2|7177|7174.2|12
1630329580000|2021-08-30 13:19:40|7178.5|7175.7|7180.5|7177.7|7180.5|7177.7|7177.5|7174.7|5
1630329590000|2021-08-30 13:19:50|7180|7177.2|7180|7177.2|7181|7178.2|7179|7176.2|23
1630329600000|2021-08-30 13:20:00|7180.5|7177.7|7179.5|7176.7|7182.5|7179.7|7179.5|7176.1|25
1630329610000|2021-08-30 13:20:10|7179|7176.2|7176.5|7173.7|7179|7176.2|7176.5|7173.7|7
1630329620000|2021-08-30 13:20:20|7175.5|7172.7|7176|7173.2|7176|7173.2|7174.5|7171.7|25
1630329630000|2021-08-30 13:20:30|7175.5|7172.7|7175|7172.2|7176|7173.2|7174.5|7171.7|24
1630329640000|2021-08-30 13:20:40|7174.5|7171.7|7175|7172.2|7176.5|7173.7|7173.5|7170.7|33
1630329650000|2021-08-30 13:20:50|7174|7171.2|7174|7171.2|7174.5|7171.7|7172.5|7169.7|6
1630329660000|2021-08-30 13:21:00|7173.5|7170.7|7174.5|7171.7|7175|7172.2|7173.5|7170.7|8
1630329670000|2021-08-30 13:21:10|7174|7171.2|7173.5|7170.7|7174|7171.2|7173.5|7170.7|60
1630329680000|2021-08-30 13:21:20|7174.5|7171.7|7172.5|7169.7|7174.5|7171.7|7171.5|7168.7|112
1630329690000|2021-08-30 13:21:30|7173|7170.2|7173.5|7170.7|7174|7171.2|7172.5|7169.7|5
1630329700000|2021-08-30 13:21:40|7173|7170.2|7174.5|7171.7|7175.5|7172.7|7173|7170.2|32
1630329710000|2021-08-30 13:21:50|7174|7171.2|7175|7172.2|7175|7172.2|7173.5|7170.7|8
1630329720000|2021-08-30 13:22:00|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|7174.5|7171.7|6
1630329730000|2021-08-30 13:22:10|7175|7172.2|7172.5|7169.7|7175|7172.2|7172.5|7169.7|37
1630329740000|2021-08-30 13:22:20|7171.5|7168.7|7171|7168.2|7171.5|7168.7|7170.5|7167.7|21
1630329750000|2021-08-30 13:22:30|7170.5|7167.7|7172|7169.2|7172.5|7169.7|7170.5|7167.7|15
1630329760000|2021-08-30 13:22:40|7171.5|7168.7|7171|7168.2|7172|7169.2|7170.5|7167.7|8
1630329770000|2021-08-30 13:22:50|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|7170.5|7167.7|14
1630329780000|2021-08-30 13:23:00|7172.5|7169.7|7173|7170.2|7173.5|7170.7|7171.5|7168.7|36
1630329790000|2021-08-30 13:23:10|7172.5|7169.7|7171|7168.2|7173|7170.2|7169.5|7166.7|161
1630329800000|2021-08-30 13:23:20|7170.5|7167.7|7172.5|7169.7|7173|7170.2|7170|7167.2|5
1630329810000|2021-08-30 13:23:30|7173|7170.2|7173|7170.2|7174|7171.2|7172.5|7169.7|12
1630329820000|2021-08-30 13:23:40|7173.5|7170.7|7173|7170.2|7173.5|7170.7|7172|7169.2|21
1630329830000|2021-08-30 13:23:50|7172.5|7169.7|7169.5|7166.7|7172.5|7169.7|7169.5|7166.7|41
1630329840000|2021-08-30 13:24:00|7170|7167.2|7171.5|7168.7|7171.5|7168.7|7170|7167.2|35
1630329850000|2021-08-30 13:24:10|7172|7169.2|7170.5|7167.7|7172|7169.2|7170.5|7167.7|217
1630329860000|2021-08-30 13:24:20|7170|7167.2|7168.5|7165.7|7170|7167.2|7167.5|7164.7|15
1630329870000|2021-08-30 13:24:30|7169|7166.2|7171|7168.2|7171|7168.2|7169|7166.2|3
1630329880000|2021-08-30 13:24:40|7171.5|7168.7|7173|7170.2|7173|7170.2|7171.5|7168.7|11
1630329890000|2021-08-30 13:24:50|7172.5|7169.7|7174.5|7171.7|7174.5|7171.7|7172.5|7169.7|67
1630329900000|2021-08-30 13:25:00|7175.5|7172.7|7173.5|7170.7|7178|7175.2|7173|7170.2|105
1630329910000|2021-08-30 13:25:10|7174|7171.2|7172|7169.2|7175.5|7172.7|7171.5|7168.7|100
1630329920000|2021-08-30 13:25:20|7172.5|7169.7|7172|7169.2|7172.5|7169.7|7170.5|7167.7|12
1630329930000|2021-08-30 13:25:30|7172.5|7169.7|7170|7167.2|7172.5|7169.7|7170|7167.2|17
1630329940000|2021-08-30 13:25:40|7170.5|7167.7|7172|7169.2|7172.5|7169.7|7170|7167.2|14
1630329950000|2021-08-30 13:25:50|7172.5|7169.7|7173|7170.2|7173|7170.2|7171.5|7168.7|35
1630329960000|2021-08-30 13:26:00|7172.5|7169.7|7170|7167.2|7174.5|7171.7|7168.5|7165.7|57
1630329970000|2021-08-30 13:26:10|7169.5|7166.7|7170|7167.2|7171|7168.2|7169|7166.2|5
1630329980000|2021-08-30 13:26:20|7171|7168.2|7174.5|7171.7|7174.5|7171.7|7171|7168.2|17
1630329990000|2021-08-30 13:26:30|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|7173.5|7170.7|10
1630330000000|2021-08-30 13:26:40|7176.5|7173.7|7176.5|7173.7|7176.5|7173.7|7175.5|7172.7|11
1630330010000|2021-08-30 13:26:50|7177|7174.2|7175|7172.2|7177.5|7174.7|7174.6|7171.8|111
1630330020000|2021-08-30 13:27:00|7174.5|7171.7|7173.5|7170.7|7175.5|7172.7|7172|7169.2|45
1630330030000|2021-08-30 13:27:10|7173|7170.2|7172.5|7169.7|7173.5|7170.7|7172.5|7169.7|11
1630330040000|2021-08-30 13:27:20|7171.5|7168.7|7169.5|7166.7|7172|7169.2|7169.5|7166.7|7
1630330050000|2021-08-30 13:27:30|7170|7167.2|7171|7168.2|7171|7168.2|7169.5|7166.7|8
1630330060000|2021-08-30 13:27:40|7170.5|7167.7|7170.5|7167.7|7171.5|7168.7|7168.5|7165.7|25
1630330070000|2021-08-30 13:27:50|7171.5|7168.7|7169.5|7166.7|7171.5|7168.7|7169.5|7166.7|64
1630330080000|2021-08-30 13:28:00|7168.5|7165.7|7169.5|7166.7|7171.5|7168.7|7168.5|7165.7|166
1630330090000|2021-08-30 13:28:10|7172.5|7169.7|7173.5|7170.7|7174.5|7171.7|7172.5|7169.7|47
1630330100000|2021-08-30 13:28:20|7172.5|7169.7|7172|7169.2|7173|7170.2|7172|7169.2|30
1630330110000|2021-08-30 13:28:30|7172.5|7169.7|7171.5|7168.7|7172.5|7169.7|7171|7168.2|16
1630330120000|2021-08-30 13:28:40|7172|7169.2|7173.5|7170.7|7173.5|7170.7|7172|7169.2|34
1630330130000|2021-08-30 13:28:50|7174|7171.2|7173|7170.2|7175|7172.2|7172.5|7169.7|155
1630330140000|2021-08-30 13:29:00|7173.5|7170.7|7174|7171.2|7176.5|7173.7|7173|7170.2|100
1630330150000|2021-08-30 13:29:10|7173.5|7170.7|7175|7172.2|7176|7173.2|7173.5|7170.7|25
1630330160000|2021-08-30 13:29:20|7173.5|7170.7|7174|7171.2|7174|7171.2|7173|7170.2|21
1630330170000|2021-08-30 13:29:30|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|2
1630330180000|2021-08-30 13:29:40|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|3
1630330190000|2021-08-30 13:29:50|7175.5|7172.7|7172.5|7169.7|7175.5|7172.7|7171.5|7168.7|8
1630330200000|2021-08-30 13:30:00|7171.5|7168.7|7165.5|7162.7|7171.5|7168.7|7162.5|7159.7|201
1630330210000|2021-08-30 13:30:10|7165|7162.2|7169.5|7166.7|7170.5|7167.7|7165|7162.2|31
1630330220000|2021-08-30 13:30:20|7169|7166.2|7166.5|7163.7|7169.5|7166.7|7165.5|7162.7|18
1630330230000|2021-08-30 13:30:30|7167|7164.2|7168|7165.2|7169|7166.2|7166.5|7163.7|187
1630330240000|2021-08-30 13:30:40|7167.5|7164.7|7168.5|7165.7|7168.5|7165.7|7166|7163.2|604
1630330250000|2021-08-30 13:30:50|7168|7165.2|7166.5|7163.7|7170|7167.2|7166.5|7163.7|59
1630330260000|2021-08-30 13:31:00|7166|7163.2|7169|7166.2|7170|7167.2|7166|7163.2|16
1630330270000|2021-08-30 13:31:10|7169.5|7166.7|7172.5|7169.7|7172.5|7169.7|7169.5|7166.7|60
1630330280000|2021-08-30 13:31:20|7171.5|7168.7|7175.5|7172.7|7176|7173.2|7171.5|7168.7|29
1630330290000|2021-08-30 13:31:30|7175|7172.2|7175.5|7172.7|7176.5|7173.7|7173.5|7170.7|35
1630330300000|2021-08-30 13:31:40|7176.5|7173.7|7176|7173.2|7177|7174.2|7174.5|7171.7|48
1630330310000|2021-08-30 13:31:50|7175.5|7172.7|7178.5|7175.7|7179.5|7176.7|7175.5|7172.7|33
1630330320000|2021-08-30 13:32:00|7179|7176.2|7179|7176.2|7180|7177.2|7177|7174.2|60
1630330330000|2021-08-30 13:32:10|7178.5|7175.7|7177|7174.2|7178.5|7175.7|7176.5|7173.7|12
1630330340000|2021-08-30 13:32:20|7177.5|7174.7|7178.5|7175.7|7178.5|7175.7|7175.5|7172.7|23
1630330350000|2021-08-30 13:32:30|7178|7175.2|7177.5|7174.7|7179.5|7176.7|7177.5|7174.7|26
1630330360000|2021-08-30 13:32:40|7177|7174.2|7177.5|7174.7|7178.5|7175.7|7176.5|7173.7|40
1630330370000|2021-08-30 13:32:50|7177|7174.2|7175.5|7172.7|7177.5|7174.7|7175.5|7172.7|58
1630330380000|2021-08-30 13:33:00|7174.5|7171.7|7170.5|7167.7|7174.5|7171.7|7168.5|7165.7|36
1630330390000|2021-08-30 13:33:10|7169.1|7166.3|7171|7168.2|7172|7169.2|7168.5|7165.7|44
1630330400000|2021-08-30 13:33:20|7170.5|7167.7|7167|7164.2|7170.5|7167.7|7166.5|7163.7|29
1630330410000|2021-08-30 13:33:30|7168|7165.2|7169|7166.2|7169|7166.2|7167|7164.2|6
1630330420000|2021-08-30 13:33:40|7169.5|7166.7|7169|7166.2|7170.5|7167.7|7165.5|7162.7|31
1630330430000|2021-08-30 13:33:50|7170|7167.2|7169|7166.2|7170.5|7167.7|7168.5|7165.7|24
1630330440000|2021-08-30 13:34:00|7168.5|7165.7|7161.5|7158.7|7168.5|7165.7|7160.5|7157.7|70
1630330450000|2021-08-30 13:34:10|7162.5|7159.7|7161.5|7158.7|7163|7160.2|7160.5|7157.7|82
1630330460000|2021-08-30 13:34:20|7161|7158.2|7156|7153.2|7161.5|7158.7|7151.5|7148.7|279
1630330470000|2021-08-30 13:34:30|7156.5|7153.7|7161|7158.2|7161.5|7158.7|7156.5|7153.7|86
1630330480000|2021-08-30 13:34:40|7160.5|7157.7|7161.5|7158.7|7163|7160.2|7160|7157.2|60
1630330490000|2021-08-30 13:34:50|7161|7158.2|7160.5|7157.7|7163.5|7160.7|7160.5|7157.7|38
1630330500000|2021-08-30 13:35:00|7161|7158.2|7161.5|7158.7|7163|7160.2|7157.5|7154.7|94
1630330510000|2021-08-30 13:35:10|7161|7158.2|7161.5|7158.7|7162.5|7159.7|7159.5|7156.7|76
1630330520000|2021-08-30 13:35:20|7162|7159.2|7158.5|7155.7|7163.5|7160.7|7158.5|7155.7|146
1630330530000|2021-08-30 13:35:30|7158|7155.2|7157.5|7154.7|7159.1|7156.2|7156|7153.2|61
1630330540000|2021-08-30 13:35:40|7159|7156.2|7158.5|7155.7|7160|7157.2|7155|7152.2|216
1630330550000|2021-08-30 13:35:50|7158|7155.2|7157|7154.2|7159.5|7156.7|7157|7154.2|10
1630330560000|2021-08-30 13:36:00|7157.5|7154.7|7151.5|7148.7|7157.5|7154.7|7151.5|7148.7|78
1630330570000|2021-08-30 13:36:10|7150.5|7147.7|7153|7150.2|7153.5|7150.7|7148.5|7145.7|136
1630330580000|2021-08-30 13:36:20|7153.5|7150.7|7153.5|7150.7|7154.5|7151.7|7151.5|7148.7|56
1630330590000|2021-08-30 13:36:30|7153|7150.2|7150.5|7147.7|7153.5|7150.7|7150.5|7147.7|81
1630330600000|2021-08-30 13:36:40|7149.5|7146.7|7154.5|7151.7|7156|7153.2|7149.5|7146.7|47
1630330610000|2021-08-30 13:36:50|7155|7152.2|7151.5|7148.7|7157|7154.2|7150|7147.2|64
1630330620000|2021-08-30 13:37:00|7152|7149.2|7155.5|7152.7|7156.5|7153.7|7151.5|7148.7|21
1630330630000|2021-08-30 13:37:10|7155|7152.2|7152.5|7149.7|7155|7152.2|7151|7148.2|87
1630330640000|2021-08-30 13:37:20|7152|7149.2|7152.5|7149.7|7153|7150.2|7149.5|7146.7|29
1630330650000|2021-08-30 13:37:30|7152|7149.2|7151.5|7148.7|7153.5|7150.7|7150.5|7147.7|47
1630330660000|2021-08-30 13:37:40|7150.5|7147.7|7149.5|7146.7|7151|7148.2|7148.5|7145.7|128
1630330670000|2021-08-30 13:37:50|7150|7147.2|7149|7146.2|7151|7148.2|7149|7146.2|48
1630330680000|2021-08-30 13:38:00|7148.5|7145.7|7148.5|7145.7|7150|7147.2|7148.5|7145.7|28
1630330690000|2021-08-30 13:38:10|7149|7146.2|7146.5|7143.7|7149.5|7146.7|7143.5|7140.7|67
1630330700000|2021-08-30 13:38:20|7147.5|7144.7|7146.5|7143.7|7147.6|7144.8|7146.5|7143.7|43
1630330710000|2021-08-30 13:38:30|7147|7144.2|7146.5|7143.7|7147|7144.2|7143.5|7140.7|101
1630330720000|2021-08-30 13:38:40|7145.5|7142.7|7143.5|7140.7|7147|7144.2|7142|7139.2|77
1630330730000|2021-08-30 13:38:50|7143|7140.2|7143.5|7140.7|7145.5|7142.7|7142.5|7139.7|73
1630330740000|2021-08-30 13:39:00|7144|7141.2|7143.5|7140.7|7144|7141.2|7142.5|7139.7|64
1630330750000|2021-08-30 13:39:10|7143|7140.2|7142.5|7139.7|7143.6|7140.8|7141.6|7138.8|44
1630330760000|2021-08-30 13:39:20|7142.6|7139.8|7145.5|7142.7|7145.5|7142.7|7142.6|7139.8|25
1630330770000|2021-08-30 13:39:30|7145|7142.2|7144.5|7141.7|7145.5|7142.7|7143.5|7140.7|41
1630330780000|2021-08-30 13:39:40|7144|7141.2|7144.5|7141.7|7144.5|7141.7|7139.5|7136.7|54
1630330790000|2021-08-30 13:39:50|7144|7141.2|7142|7139.2|7144.5|7141.7|7141.5|7138.7|18
1630330800000|2021-08-30 13:40:00|7142.5|7139.7|7140.6|7137.8|7142.5|7139.7|7139.6|7136.8|94
1630330810000|2021-08-30 13:40:10|7141|7138.2|7137.5|7134.7|7141.5|7138.7|7137|7134.2|50
1630330820000|2021-08-30 13:40:20|7137|7134.2|7133|7130.2|7137.5|7134.7|7133|7130.2|55
1630330830000|2021-08-30 13:40:30|7132.5|7129.7|7133.5|7130.7|7134.5|7131.7|7132.5|7129.7|77
1630330840000|2021-08-30 13:40:40|7134|7131.2|7132.5|7129.7|7135|7132.2|7132.5|7129.7|48
1630330850000|2021-08-30 13:40:50|7133|7130.2|7134.5|7131.7|7136|7133.2|7129.5|7126.7|178
1630330860000|2021-08-30 13:41:00|7134|7131.2|7137.5|7134.7|7137.5|7134.7|7133.5|7130.7|94
1630330870000|2021-08-30 13:41:10|7136.5|7133.7|7135.5|7132.7|7138|7135.2|7135.5|7132.7|76
1630330880000|2021-08-30 13:41:20|7136|7133.2|7134.5|7131.7|7136.5|7133.7|7134|7131.2|89
1630330890000|2021-08-30 13:41:30|7133.5|7130.7|7133.5|7130.7|7134|7131.2|7132.5|7129.7|57
1630330900000|2021-08-30 13:41:40|7134|7131.2|7132.5|7129.7|7135|7132.2|7132.5|7129.7|48
1630330910000|2021-08-30 13:41:50|7131|7128.2|7138|7135.2|7139|7136.2|7130.5|7127.7|245
1630330920000|2021-08-30 13:42:00|7137.5|7134.7|7135.5|7132.7|7137.5|7134.7|7133.5|7130.7|151
1630330930000|2021-08-30 13:42:10|7135.6|7132.8|7138|7135.2|7141|7138.2|7135.5|7130.6|326
1630330940000|2021-08-30 13:42:20|7137.5|7134.7|7140.5|7137.7|7142|7139.2|7136.5|7133.7|54
1630330950000|2021-08-30 13:42:30|7139.5|7136.7|7144.5|7141.7|7145|7142.2|7138.5|7135.7|63
1630330960000|2021-08-30 13:42:40|7145.5|7142.7|7145.1|7142.3|7146.5|7143.7|7143.6|7140.8|487
1630330970000|2021-08-30 13:42:50|7145.5|7142.7|7146|7143.2|7148|7145.2|7145.5|7142.7|43
1630330980000|2021-08-30 13:43:00|7146.1|7143.3|7143.5|7140.7|7146.5|7143.7|7142.1|7139.3|91
1630330990000|2021-08-30 13:43:10|7144|7141.2|7146.5|7143.7|7146.5|7143.7|7143|7140.2|12
1630331000000|2021-08-30 13:43:20|7147|7144.2|7148.5|7145.7|7149.5|7146.7|7146|7143.2|132
1630331010000|2021-08-30 13:43:30|7148|7145.2|7146.5|7143.7|7149|7146.2|7146.5|7143.7|121
1630331020000|2021-08-30 13:43:40|7146.1|7143.3|7144.6|7141.8|7146.5|7143.7|7144.5|7141.7|158
1630331030000|2021-08-30 13:43:50|7144.5|7141.7|7144.5|7141.7|7147|7144.2|7143.5|7140.7|29
1630331040000|2021-08-30 13:44:00|7144|7141.2|7140|7137.2|7144|7141.2|7138.1|7135.3|50
1630331050000|2021-08-30 13:44:10|7139.5|7136.7|7139.5|7136.7|7141|7138.2|7138.5|7135.7|14
1630331060000|2021-08-30 13:44:20|7140|7137.2|7141.5|7138.7|7141.5|7138.7|7139|7136.2|97
1630331070000|2021-08-30 13:44:30|7141|7138.2|7142|7139.2|7142|7139.2|7140|7137.2|24
1630331080000|2021-08-30 13:44:40|7142.5|7139.7|7143.5|7140.7|7145.5|7142.7|7142.5|7139.7|111
1630331090000|2021-08-30 13:44:50|7144.1|7141.3|7140.6|7137.8|7144.1|7141.3|7140.6|7137.8|179
1630331100000|2021-08-30 13:45:00|7140.5|7137.7|7144.5|7141.7|7144.5|7141.7|7138.5|7135.7|68
1630331110000|2021-08-30 13:45:10|7144|7141.2|7139.5|7136.7|7144|7141.2|7139.5|7136.7|20
1630331120000|2021-08-30 13:45:20|7138.6|7135.8|7137.6|7134.8|7139.5|7136.7|7137.6|7134.8|35
1630331130000|2021-08-30 13:45:30|7138|7135.2|7140.5|7137.7|7140.5|7137.7|7137.6|7134.8|25
1630331140000|2021-08-30 13:45:40|7141.5|7138.7|7142|7139.2|7144.5|7141.7|7140.5|7137.7|8
1630331150000|2021-08-30 13:45:50|7141.5|7138.7|7141.6|7138.8|7142.5|7139.7|7141.1|7138.3|5
1630331160000|2021-08-30 13:46:00|7141.5|7138.7|7146.5|7143.7|7147.5|7144.7|7141.5|7138.7|39
1630331170000|2021-08-30 13:46:10|7146.1|7143.3|7148|7145.2|7148.5|7145.7|7145.6|7142.8|209
1630331180000|2021-08-30 13:46:20|7147.5|7144.7|7147|7144.2|7148.1|7145.3|7146|7143.2|70
1630331190000|2021-08-30 13:46:30|7147.5|7144.7|7148|7145.2|7148.5|7145.7|7147.5|7144.7|11
1630331200000|2021-08-30 13:46:40|7147.5|7144.7|7151.5|7148.7|7151.5|7148.7|7146.1|7143.3|53
1630331210000|2021-08-30 13:46:50|7152|7149.2|7152.5|7149.7|7154.5|7151.7|7151.5|7148.7|82
1630331220000|2021-08-30 13:47:00|7153|7150.2|7153|7150.2|7155.5|7152.7|7151.5|7148.7|74
1630331230000|2021-08-30 13:47:10|7153.5|7150.7|7154|7151.2|7155|7152.2|7153|7150.2|73
1630331240000|2021-08-30 13:47:20|7154.5|7151.7|7156.5|7153.7|7157.5|7154.7|7154.5|7151.7|11
1630331250000|2021-08-30 13:47:30|7157|7154.2|7152|7149.2|7158|7155.2|7152|7149.2|225
1630331260000|2021-08-30 13:47:40|7152.5|7149.7|7151.5|7148.7|7153.5|7150.7|7150.5|7147.7|131
1630331270000|2021-08-30 13:47:50|7150.5|7147.7|7152.5|7149.7|7152.5|7149.7|7150.5|7147.7|18
1630331280000|2021-08-30 13:48:00|7153.5|7150.7|7146.5|7143.7|7154|7151.2|7146|7143.2|76
1630331290000|2021-08-30 13:48:10|7146|7143.2|7146.5|7143.7|7147.5|7144.7|7145.5|7142.7|12
1630331300000|2021-08-30 13:48:20|7146|7143.2|7149.5|7146.7|7150.5|7147.7|7145|7142.2|52
1630331310000|2021-08-30 13:48:30|7149|7146.2|7144|7141.2|7149.5|7146.7|7143|7140.2|28
1630331320000|2021-08-30 13:48:40|7143.5|7140.7|7146|7143.2|7146.5|7143.7|7143.5|7140.7|23
1630331330000|2021-08-30 13:48:50|7145.5|7142.7|7144.5|7141.7|7145.5|7142.7|7142|7139.2|27
1630331340000|2021-08-30 13:49:00|7145|7142.2|7139.5|7136.7|7145|7142.2|7138|7135.2|45
1630331350000|2021-08-30 13:49:10|7140|7137.2|7143.5|7140.7|7143.5|7140.7|7139|7136.2|61
1630331360000|2021-08-30 13:49:20|7144|7141.2|7144|7141.2|7145.5|7142.7|7143|7140.2|17
1630331370000|2021-08-30 13:49:30|7144.5|7141.7|7147.5|7144.7|7147.5|7144.7|7143.5|7140.7|75
1630331380000|2021-08-30 13:49:40|7148|7145.2|7146.5|7143.7|7148.5|7145.7|7146|7143.2|26
1630331390000|2021-08-30 13:49:50|7145.6|7142.8|7147|7144.2|7148.5|7145.7|7145.5|7142.7|30
1630331400000|2021-08-30 13:50:00|7147.5|7144.7|7149|7146.2|7150.5|7147.7|7147.5|7144.7|69
1630331410000|2021-08-30 13:50:10|7148.5|7145.7|7149.5|7146.7|7150|7147.2|7147|7144.2|22
1630331420000|2021-08-30 13:50:20|7149|7146.2|7148.5|7145.7|7150.5|7147.7|7148.5|7145.7|14
1630331430000|2021-08-30 13:50:30|7148|7145.2|7146|7143.2|7149|7146.2|7144|7141.2|66
1630331440000|2021-08-30 13:50:40|7146.5|7143.7|7147|7144.2|7147|7144.2|7144.5|7141.7|33
1630331450000|2021-08-30 13:50:50|7146|7143.2|7145|7142.2|7146.5|7143.7|7144.5|7141.7|42
1630331460000|2021-08-30 13:51:00|7144.5|7141.7|7143|7140.2|7145|7142.2|7141.5|7138.7|35
1630331470000|2021-08-30 13:51:10|7142.5|7139.7|7146|7143.2|7147|7144.2|7142.5|7139.7|34
1630331480000|2021-08-30 13:51:20|7146.5|7143.7|7146|7143.2|7147|7144.2|7144|7141.2|29
1630331490000|2021-08-30 13:51:30|7145.5|7142.7|7146.5|7143.7|7146.5|7143.7|7143.5|7140.7|26
1630331500000|2021-08-30 13:51:40|7147|7144.2|7149|7146.2|7150.5|7147.7|7146.5|7143.7|77
1630331510000|2021-08-30 13:51:50|7148.5|7145.7|7147|7144.2|7148.5|7145.7|7146.5|7143.7|16
1630331520000|2021-08-30 13:52:00|7147.5|7144.7|7147.5|7144.7|7148.5|7145.7|7145.5|7142.7|22
1630331530000|2021-08-30 13:52:10|7147|7144.2|7145.5|7142.7|7147.5|7144.7|7144.5|7141.7|24
1630331540000|2021-08-30 13:52:20|7146.5|7143.7|7147|7144.2|7148|7145.2|7146.5|7143.7|21
1630331550000|2021-08-30 13:52:30|7147.5|7144.7|7146.5|7143.7|7148|7145.2|7146.5|7143.7|11
1630331560000|2021-08-30 13:52:40|7145.5|7142.7|7147|7144.2|7147.5|7144.7|7145.5|7142.7|6
1630331570000|2021-08-30 13:52:50|7146.5|7143.7|7147|7144.2|7148|7145.2|7145.5|7142.7|7
1630331580000|2021-08-30 13:53:00|7145.5|7142.7|7147.5|7144.7|7148|7145.2|7144.5|7141.7|19
1630331590000|2021-08-30 13:53:10|7146.5|7143.7|7146.5|7143.7|7147|7144.2|7145.5|7142.7|31
1630331600000|2021-08-30 13:53:20|7146|7143.2|7147|7144.2|7147.5|7144.7|7145|7142.2|87
1630331610000|2021-08-30 13:53:30|7146.5|7143.7|7144.5|7141.7|7146.5|7143.7|7143.5|7140.7|56
1630331620000|2021-08-30 13:53:40|7145|7142.2|7143.5|7140.7|7145|7142.2|7142.5|7139.7|15
1630331630000|2021-08-30 13:53:50|7143|7140.2|7144.5|7141.7|7144.5|7141.7|7141.5|7138.7|17
1630331640000|2021-08-30 13:54:00|7145|7142.2|7145|7142.2|7146.5|7143.7|7144.5|7141.7|19
1630331650000|2021-08-30 13:54:10|7145.5|7142.7|7143.5|7140.7|7145.5|7142.7|7143.5|7140.7|29
1630331660000|2021-08-30 13:54:20|7144.5|7141.7|7139|7136.2|7144.5|7141.7|7138.5|7135.7|36
1630331670000|2021-08-30 13:54:30|7138.5|7135.7|7138.5|7135.7|7139.5|7136.7|7136.5|7133.7|40
1630331680000|2021-08-30 13:54:40|7139|7136.2|7138.5|7135.7|7139.5|7136.7|7137.5|7134.7|16
1630331690000|2021-08-30 13:54:50|7138|7135.2|7140|7137.2|7141.5|7138.7|7138|7135.2|43
1630331700000|2021-08-30 13:55:00|7139.5|7136.7|7135.5|7132.7|7140|7137.2|7134.5|7131.7|53
1630331710000|2021-08-30 13:55:10|7135|7132.2|7132.5|7129.7|7135|7132.2|7132|7129.2|42
1630331720000|2021-08-30 13:55:20|7132|7129.2|7132.5|7129.7|7133.5|7130.7|7132|7129.2|66
1630331730000|2021-08-30 13:55:30|7133|7130.2|7133|7130.2|7134|7131.2|7133|7130.2|34
1630331740000|2021-08-30 13:55:40|7132.5|7129.7|7133|7130.2|7133.5|7130.7|7131.5|7128.7|39
1630331750000|2021-08-30 13:55:50|7133.5|7130.7|7131.5|7128.7|7133.5|7130.7|7130.5|7127.7|24
1630331760000|2021-08-30 13:56:00|7132|7129.2|7139|7136.2|7143|7140.2|7131.5|7128.7|176
1630331770000|2021-08-30 13:56:10|7140|7137.2|7138.5|7135.7|7140.5|7137.7|7136.5|7133.7|16
1630331780000|2021-08-30 13:56:20|7138|7135.2|7141|7138.2|7141|7138.2|7137.5|7134.7|94
1630331790000|2021-08-30 13:56:30|7140.5|7137.7|7144|7141.2|7144.5|7141.7|7140.5|7137.7|26
1630331800000|2021-08-30 13:56:40|7143.5|7140.7|7149.5|7146.7|7150.5|7147.7|7143.5|7140.7|41
1630331810000|2021-08-30 13:56:50|7150|7147.2|7152.5|7149.7|7154.5|7151.7|7149|7146.2|40
1630331820000|2021-08-30 13:57:00|7153|7150.2|7154|7151.2|7154.5|7151.7|7151.5|7148.7|22
1630331830000|2021-08-30 13:57:10|7153|7150.2|7150.5|7147.7|7153|7150.2|7149.6|7146.8|136
1630331840000|2021-08-30 13:57:20|7151.5|7148.7|7150|7147.2|7151.5|7148.7|7149.5|7146.7|44
1630331850000|2021-08-30 13:57:30|7149.5|7146.7|7149.5|7146.7|7150|7147.2|7147.5|7144.7|29
1630331860000|2021-08-30 13:57:40|7150|7147.2|7153|7150.2|7153|7150.2|7150|7147.2|78
1630331870000|2021-08-30 13:57:50|7152.5|7149.7|7151.5|7148.7|7152.5|7149.7|7151.5|7148.7|29
1630331880000|2021-08-30 13:58:00|7152|7149.2|7150.5|7147.7|7152|7149.2|7149|7146.2|44
1630331890000|2021-08-30 13:58:10|7149.5|7146.7|7148.5|7145.7|7149.5|7146.7|7147.5|7144.7|26
1630331900000|2021-08-30 13:58:20|7149|7146.2|7147|7144.2|7149|7146.2|7147|7144.2|22
1630331910000|2021-08-30 13:58:30|7147.5|7144.7|7149|7146.2|7149|7146.2|7147.5|7144.7|19
1630331920000|2021-08-30 13:58:40|7149.5|7146.7|7149.5|7146.7|7151|7148.2|7149.5|7146.7|47
1630331930000|2021-08-30 13:58:50|7148.5|7145.7|7149.5|7146.7|7150.5|7147.7|7148.5|7145.7|7
1630331940000|2021-08-30 13:59:00|7150|7147.2|7147.5|7144.7|7150|7147.2|7146.5|7143.7|19
1630331950000|2021-08-30 13:59:10|7147|7144.2|7148.5|7145.7|7148.5|7145.7|7146.5|7143.7|62
1630331960000|2021-08-30 13:59:20|7148|7145.2|7147.5|7144.7|7148|7145.2|7147|7144.2|5
1630331970000|2021-08-30 13:59:30|7147|7144.2|7144|7141.2|7147|7144.2|7143.5|7140.7|52
1630331980000|2021-08-30 13:59:40|7143.5|7140.7|7144|7141.2|7144.5|7141.7|7143.5|7140.7|19
1630331990000|2021-08-30 13:59:50|7143.5|7140.7|7140|7137.2|7143.5|7140.7|7140|7137.2|37
1630332000000|2021-08-30 14:00:00|7140.5|7137.7|7142|7139.2|7144|7141.2|7140.5|7137.7|56
1630332010000|2021-08-30 14:00:10|7141.5|7138.7|7141|7138.2|7141.5|7138.7|7136.5|7133.7|66
1630332020000|2021-08-30 14:00:20|7140.5|7137.7|7142.5|7139.7|7142.5|7139.7|7140|7137.2|18
1630332030000|2021-08-30 14:00:30|7143.5|7140.7|7148.5|7145.7|7148.5|7145.7|7142|7139.2|31
1630332040000|2021-08-30 14:00:40|7149|7146.2|7147.5|7144.7|7149.5|7146.7|7147.5|7144.7|20
1630332050000|2021-08-30 14:00:50|7148|7145.2|7149.5|7146.7|7150.5|7147.7|7148|7145.2|16
1630332060000|2021-08-30 14:01:00|7149|7146.2|7148.5|7145.7|7149.5|7146.7|7147|7144.2|26
1630332070000|2021-08-30 14:01:10|7147.5|7144.7|7149.5|7146.7|7150.5|7147.7|7147.5|7144.7|7
1630332080000|2021-08-30 14:01:20|7149|7146.2|7149|7146.2|7149.5|7146.7|7147.5|7144.7|7
1630332090000|2021-08-30 14:01:30|7148.5|7145.7|7147|7144.2|7148.5|7145.7|7147|7144.2|37
1630332100000|2021-08-30 14:01:40|7145.5|7142.7|7143|7140.2|7145.5|7142.7|7142.5|7139.7|68
1630332110000|2021-08-30 14:01:50|7142.5|7139.7|7142|7139.2|7144|7141.2|7140.5|7137.7|19
1630332120000|2021-08-30 14:02:00|7141.5|7138.7|7140|7137.2|7141.5|7138.7|7140|7137.2|34
1630332130000|2021-08-30 14:02:10|7140.5|7137.7|7140.5|7137.7|7141|7138.2|7137.5|7134.7|28
1630332140000|2021-08-30 14:02:20|7141|7138.2|7141.5|7138.7|7142.5|7139.7|7139.5|7136.7|33
1630332150000|2021-08-30 14:02:30|7141|7138.2|7141|7138.2|7143|7140.2|7140.5|7137.7|16
1630332160000|2021-08-30 14:02:40|7141.5|7138.7|7141.5|7138.7|7142.5|7139.7|7140.5|7137.7|44
1630332170000|2021-08-30 14:02:50|7141|7138.2|7142|7139.2|7142.5|7139.7|7140.5|7137.7|19
1630332180000|2021-08-30 14:03:00|7142.5|7139.7|7143|7140.2|7144|7141.2|7139.5|7136.7|41
1630332190000|2021-08-30 14:03:10|7142.5|7139.7|7142.5|7139.7|7143|7140.2|7140.5|7137.7|13
1630332200000|2021-08-30 14:03:20|7141.5|7138.7|7144|7141.2|7144.5|7141.7|7141.5|7138.7|13
1630332210000|2021-08-30 14:03:30|7144.5|7141.7|7146.5|7143.7|7147|7144.2|7143.5|7140.7|29
1630332220000|2021-08-30 14:03:40|7146|7143.2|7146.5|7143.7|7148.5|7145.7|7145|7142.2|179
1630332230000|2021-08-30 14:03:50|7145.5|7142.7|7145|7142.2|7145.5|7142.7|7143.5|7140.7|31
1630332240000|2021-08-30 14:04:00|7144|7141.2|7141|7138.2|7144|7141.2|7139.5|7136.7|44
1630332250000|2021-08-30 14:04:10|7141.5|7138.7|7142.5|7139.7|7143.5|7140.7|7140.5|7137.7|57
1630332260000|2021-08-30 14:04:20|7142|7139.2|7138.5|7135.7|7142|7139.2|7138.5|7135.7|75
1630332270000|2021-08-30 14:04:30|7137|7134.2|7134.5|7131.7|7138.5|7135.7|7134.5|7131.7|63
1630332280000|2021-08-30 14:04:40|7134|7131.2|7137|7134.2|7137|7134.2|7133.5|7130.7|56
1630332290000|2021-08-30 14:04:50|7136.5|7133.7|7135.5|7132.7|7138|7135.2|7134.5|7131.7|26
1630332300000|2021-08-30 14:05:00|7136|7133.2|7146.5|7143.7|7146.5|7143.7|7136|7133.2|143
1630332310000|2021-08-30 14:05:10|7146|7143.2|7147.5|7144.7|7147.5|7144.7|7145|7142.2|107
1630332320000|2021-08-30 14:05:20|7147|7144.2|7148|7145.2|7148.5|7145.7|7146.5|7143.7|24
1630332330000|2021-08-30 14:05:30|7148.5|7145.7|7150|7147.2|7150.5|7147.7|7147|7144.2|43
1630332340000|2021-08-30 14:05:40|7149.5|7146.7|7151|7148.2|7153|7150.2|7149|7146.2|171
1630332350000|2021-08-30 14:05:50|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7150.5|7147.7|3
1630332360000|2021-08-30 14:06:00|7152.5|7149.7|7151.5|7148.7|7152.5|7149.7|7149.5|7146.7|35
1630332370000|2021-08-30 14:06:10|7151|7148.2|7153.5|7150.7|7155|7152.2|7151|7148.2|76
1630332380000|2021-08-30 14:06:20|7154|7151.2|7156.5|7153.7|7156.5|7153.7|7153.5|7150.7|27
1630332390000|2021-08-30 14:06:30|7157|7154.2|7156|7153.2|7157|7154.2|7154.5|7151.7|140
1630332400000|2021-08-30 14:06:40|7156.5|7153.7|7152|7149.2|7156.5|7153.7|7152|7149.2|48
1630332410000|2021-08-30 14:06:50|7152.5|7149.7|7151|7148.2|7152.5|7149.7|7148.5|7145.7|136
1630332420000|2021-08-30 14:07:00|7150.5|7147.7|7152.5|7149.7|7153.5|7150.7|7150|7147.2|43
1630332430000|2021-08-30 14:07:10|7153|7150.2|7151.5|7148.7|7153.5|7150.7|7151|7148.2|13
1630332440000|2021-08-30 14:07:20|7151|7148.2|7150.5|7147.7|7152|7149.2|7150|7147.2|35
1630332450000|2021-08-30 14:07:30|7151.5|7148.7|7150.5|7147.7|7151.5|7148.7|7150.5|7147.7|8
1630332460000|2021-08-30 14:07:40|7151|7148.2|7152.5|7149.7|7152.5|7149.7|7151|7148.2|17
1630332470000|2021-08-30 14:07:50|7152|7149.2|7153.5|7150.7|7154|7151.2|7152|7149.2|16
1630332480000|2021-08-30 14:08:00|7153|7150.2|7152.5|7149.7|7153|7150.2|7151.5|7148.7|13
1630332490000|2021-08-30 14:08:10|7153|7150.2|7152.5|7149.7|7153|7150.2|7152|7149.2|14
1630332500000|2021-08-30 14:08:20|7153|7150.2|7156.5|7153.7|7156.5|7153.7|7152.5|7149.7|18
1630332510000|2021-08-30 14:08:30|7156|7153.2|7156|7153.2|7157|7154.2|7156|7153.2|14
1630332520000|2021-08-30 14:08:40|7155.5|7152.7|7153.5|7150.7|7155.5|7152.7|7153.5|7150.7|21
1630332530000|2021-08-30 14:08:50|7154|7151.2|7153|7150.2|7154|7151.2|7152.5|7149.7|69
1630332540000|2021-08-30 14:09:00|7153.5|7150.7|7153|7150.2|7153.5|7150.7|7152|7149.2|22
1630332550000|2021-08-30 14:09:10|7152.5|7149.7|7151.5|7148.7|7152.5|7149.7|7150.5|7147.7|38
1630332560000|2021-08-30 14:09:20|7151|7148.2|7152|7149.2|7152|7149.2|7150.5|7147.7|35
1630332570000|2021-08-30 14:09:30|7151.5|7148.7|7146.5|7143.7|7151.5|7148.7|7144.5|7141.7|331
1630332580000|2021-08-30 14:09:40|7146|7143.2|7147|7144.2|7148|7145.2|7145.5|7142.7|133
1630332590000|2021-08-30 14:09:50|7147.5|7144.7|7148|7145.2|7148|7145.2|7147.5|7144.7|113
1630332600000|2021-08-30 14:10:00|7147.5|7144.7|7150.5|7147.7|7151|7148.2|7147|7144.2|73
1630332610000|2021-08-30 14:10:10|7151|7148.2|7153|7150.2|7153|7150.2|7151|7148.2|13
1630332620000|2021-08-30 14:10:20|7152.5|7149.7|7151|7148.2|7153|7150.2|7150.5|7147.7|59
1630332630000|2021-08-30 14:10:30|7151.5|7148.7|7152.5|7149.7|7152.5|7149.7|7149.5|7146.7|23
1630332640000|2021-08-30 14:10:40|7152|7149.2|7151.5|7148.7|7153|7150.2|7151|7148.2|8
1630332650000|2021-08-30 14:10:50|7153|7150.2|7155|7152.2|7155|7152.2|7153|7150.2|16
1630332660000|2021-08-30 14:11:00|7154.5|7151.7|7151.5|7148.7|7154.5|7151.7|7151|7148.2|7
1630332670000|2021-08-30 14:11:10|7151|7148.2|7150.5|7147.7|7151.5|7148.7|7149.5|7146.7|11
1630332680000|2021-08-30 14:11:20|7150|7147.2|7153|7150.2|7153|7150.2|7149.5|7146.7|4
1630332690000|2021-08-30 14:11:30|7153.5|7150.7|7154.5|7151.7|7154.5|7151.7|7152.5|7149.7|13
1630332700000|2021-08-30 14:11:40|7155|7152.2|7159.5|7156.7|7161|7158.2|7155|7152.2|120
1630332710000|2021-08-30 14:11:50|7158.5|7155.7|7159.5|7156.7|7160.5|7157.7|7158.5|7155.7|298
1630332720000|2021-08-30 14:12:00|7160|7157.2|7159.5|7156.7|7162|7159.2|7159.5|7156.7|58
1630332730000|2021-08-30 14:12:10|7160|7157.2|7159|7156.2|7160|7157.2|7158.5|7155.7|10
1630332740000|2021-08-30 14:12:20|7159.5|7156.7|7157|7154.2|7159.5|7156.7|7157|7154.2|38
1630332750000|2021-08-30 14:12:30|7156.5|7153.7|7155|7152.2|7157.5|7154.7|7155|7152.2|37
1630332760000|2021-08-30 14:12:40|7155.5|7152.7|7155.5|7152.7|7156|7153.2|7154|7151.2|19
1630332770000|2021-08-30 14:12:50|7156|7153.2|7155|7152.2|7156.5|7153.7|7154|7151.2|14
1630332780000|2021-08-30 14:13:00|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7154.5|7151.7|8
1630332790000|2021-08-30 14:13:10|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154|7151.2|14
1630332800000|2021-08-30 14:13:20|7155|7152.2|7155|7152.2|7155.5|7152.7|7154.5|7151.7|4
1630332810000|2021-08-30 14:13:30|7155.5|7152.7|7153.5|7150.7|7155.5|7152.7|7153.5|7150.7|48
1630332820000|2021-08-30 14:13:40|7154|7151.2|7154.5|7151.7|7154.5|7151.7|7154|7151.2|7
1630332830000|2021-08-30 14:13:50|7154|7151.2|7149.5|7146.7|7154|7151.2|7148|7145.2|40
1630332840000|2021-08-30 14:14:00|7149|7146.2|7148.5|7145.7|7150|7147.2|7148|7145.2|18
1630332850000|2021-08-30 14:14:10|7149.5|7146.7|7151.5|7148.7|7151.5|7148.7|7149|7146.2|12
1630332860000|2021-08-30 14:14:20|7152|7149.2|7151.5|7148.7|7153|7150.2|7151.5|7148.7|6
1630332870000|2021-08-30 14:14:30|7152|7149.2|7153|7150.2|7153.5|7150.7|7151|7148.2|5
1630332880000|2021-08-30 14:14:40|7152.5|7149.7|7153.5|7150.7|7154|7151.2|7151.5|7148.7|96
1630332890000|2021-08-30 14:14:50|7154.5|7151.7|7153.5|7150.7|7156.5|7153.7|7153|7150.2|40
1630332900000|2021-08-30 14:15:00|7153|7150.2|7151|7148.2|7153|7150.2|7151|7148.2|16
1630332910000|2021-08-30 14:15:10|7150.5|7147.7|7149.5|7146.7|7150.5|7147.7|7146.5|7143.7|32
1630332920000|2021-08-30 14:15:20|7150|7147.2|7155.5|7152.7|7155.5|7152.7|7150|7147.2|93
1630332930000|2021-08-30 14:15:30|7155|7152.2|7153.5|7150.7|7155.5|7152.7|7153.5|7150.7|7
1630332940000|2021-08-30 14:15:40|7153|7150.2|7150.5|7147.7|7153.5|7150.7|7150.5|7147.7|4
1630332950000|2021-08-30 14:15:50|7149.5|7146.7|7149.5|7146.7|7150|7147.2|7148.5|7145.7|7
1630332960000|2021-08-30 14:16:00|7150.5|7147.7|7151.5|7148.7|7152.5|7149.7|7150|7147.2|89
1630332970000|2021-08-30 14:16:10|7151|7148.2|7149.5|7146.7|7151.5|7148.7|7149.5|7146.7|0
1630332980000|2021-08-30 14:16:20|7150.5|7147.7|7151|7148.2|7151.5|7148.7|7150.5|7147.7|11
1630332990000|2021-08-30 14:16:30|7151.5|7148.7|7150|7147.2|7151.5|7148.7|7149.5|7146.7|13
1630333000000|2021-08-30 14:16:40|7150.5|7147.7|7151|7148.2|7152|7149.2|7150|7147.2|7
1630333010000|2021-08-30 14:16:50|7151.5|7148.7|7153.5|7150.7|7154|7151.2|7151|7148.2|9
1630333020000|2021-08-30 14:17:00|7154|7151.2|7152.5|7149.7|7154|7151.2|7149.5|7146.7|34
1630333030000|2021-08-30 14:17:10|7152|7149.2|7152|7149.2|7153.5|7150.7|7151.5|7148.7|12
1630333040000|2021-08-30 14:17:20|7152.5|7149.7|7152.5|7149.7|7153|7150.2|7152|7149.2|207
1630333050000|2021-08-30 14:17:30|7153|7150.2|7154|7151.2|7154|7151.2|7153|7150.2|6
1630333060000|2021-08-30 14:17:40|7153.5|7150.7|7152.5|7149.7|7154|7151.2|7152.5|7149.7|8
1630333070000|2021-08-30 14:17:50|7153|7150.2|7152|7149.2|7153.5|7150.7|7150.5|7147.7|18
1630333080000|2021-08-30 14:18:00|7151.5|7148.7|7152|7149.2|7152.5|7149.7|7150.5|7147.7|22
1630333090000|2021-08-30 14:18:10|7152.5|7149.7|7152|7149.2|7152.5|7149.7|7151.5|7148.7|1
1630333100000|2021-08-30 14:18:20|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7151|7148.2|3
1630333110000|2021-08-30 14:18:30|7153.5|7150.7|7156|7153.2|7156.5|7153.7|7153.5|7150.7|10
1630333120000|2021-08-30 14:18:40|7156.5|7153.7|7158|7155.2|7159.5|7156.7|7156|7153.2|12
1630333130000|2021-08-30 14:18:50|7157.5|7154.7|7159|7156.2|7159.5|7156.7|7157.5|7154.7|19
1630333140000|2021-08-30 14:19:00|7159.5|7156.7|7159.5|7156.7|7160.5|7157.7|7158.5|7155.7|48
1630333150000|2021-08-30 14:19:10|7159|7156.2|7159|7156.2|7159.5|7156.7|7157.5|7154.7|88
1630333160000|2021-08-30 14:19:20|7159.5|7156.7|7157.5|7154.7|7159.5|7156.7|7157.5|7154.7|9
1630333170000|2021-08-30 14:19:30|7158|7155.2|7159|7156.2|7160|7157.2|7158|7155.2|8
1630333180000|2021-08-30 14:19:40|7159.5|7156.7|7159|7156.2|7159.5|7156.7|7158.5|7155.7|3
1630333190000|2021-08-30 14:19:50|7159.5|7156.7|7159|7156.2|7159.5|7156.7|7158.5|7155.7|2
1630333200000|2021-08-30 14:20:00|7159.5|7156.7|7155.5|7152.7|7159.5|7156.7|7155|7152.2|45
1630333210000|2021-08-30 14:20:10|7154.5|7151.7|7152|7149.2|7155.5|7152.7|7151.5|7148.7|21
1630333220000|2021-08-30 14:20:20|7152.5|7149.7|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|1
1630333230000|2021-08-30 14:20:30|7153|7150.2|7153.5|7150.7|7154.5|7151.7|7152.5|7149.7|12
1630333240000|2021-08-30 14:20:40|7154|7151.2|7154.5|7151.7|7155.5|7152.7|7154|7151.2|4
1630333250000|2021-08-30 14:20:50|7155|7152.2|7155|7152.2|7156.5|7153.7|7155|7152.2|3
1630333260000|2021-08-30 14:21:00|7155.5|7152.7|7156|7153.2|7156.5|7153.7|7155.5|7152.7|18
1630333270000|2021-08-30 14:21:10|7155.5|7152.7|7151.5|7148.7|7155.5|7152.7|7151.5|7148.7|13
1630333280000|2021-08-30 14:21:20|7151|7148.2|7152.5|7149.7|7152.5|7149.7|7150|7147.2|90
1630333290000|2021-08-30 14:21:30|7153|7150.2|7155|7152.2|7155.5|7152.7|7151.5|7148.7|8
1630333300000|2021-08-30 14:21:40|7155.5|7152.7|7154.5|7151.7|7157.5|7154.7|7154.5|7151.7|59
1630333310000|2021-08-30 14:21:50|7155|7152.2|7155|7152.2|7155|7152.2|7154.5|7151.7|7
1630333320000|2021-08-30 14:22:00|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7154.5|7151.7|63
1630333330000|2021-08-30 14:22:10|7156|7153.2|7158.5|7155.7|7159.5|7156.7|7156|7153.2|64
1630333340000|2021-08-30 14:22:20|7159|7156.2|7160.5|7157.7|7160.5|7157.7|7159|7156.2|80
1630333350000|2021-08-30 14:22:30|7160|7157.2|7161.5|7158.7|7163|7160.2|7160|7157.2|53
1630333360000|2021-08-30 14:22:40|7162|7159.2|7162.5|7159.7|7162.5|7159.7|7160.5|7157.7|108
1630333370000|2021-08-30 14:22:50|7163|7160.2|7163|7160.2|7163.5|7160.7|7162.5|7159.7|26
1630333380000|2021-08-30 14:23:00|7163.5|7160.7|7168.5|7165.7|7170|7167.2|7162|7159.2|154
1630333390000|2021-08-30 14:23:10|7169|7166.2|7168|7165.2|7169.5|7166.7|7166.5|7163.7|77
1630333400000|2021-08-30 14:23:20|7168.5|7165.7|7170|7167.2|7170.5|7167.7|7168.5|7165.7|92
1630333410000|2021-08-30 14:23:30|7170.5|7167.7|7171.5|7168.7|7174|7171.2|7170.5|7167.7|186
1630333420000|2021-08-30 14:23:40|7171|7168.2|7173|7170.2|7174.5|7171.7|7171|7168.2|100
1630333430000|2021-08-30 14:23:50|7173.5|7170.7|7173.5|7170.7|7174|7171.2|7172.5|7169.7|21
1630333440000|2021-08-30 14:24:00|7173|7170.2|7174.5|7171.7|7174.5|7171.7|7173|7170.2|63
1630333450000|2021-08-30 14:24:10|7175|7172.2|7174.5|7171.7|7177.4|7174.6|7174.5|7171.7|225
1630333460000|2021-08-30 14:24:20|7175|7172.2|7180|7177.2|7180.5|7177.7|7175|7172.2|38
1630333470000|2021-08-30 14:24:30|7180.5|7177.7|7179.5|7176.7|7181|7178.2|7177.5|7174.7|93
1630333480000|2021-08-30 14:24:40|7179|7176.2|7181.5|7178.7|7182|7179.2|7178.5|7175.7|94
1630333490000|2021-08-30 14:24:50|7181.4|7178.6|7180|7177.2|7181.4|7178.6|7178.5|7175.7|130
1630333500000|2021-08-30 14:25:00|7180.4|7177.6|7180.5|7177.7|7180.9|7178.1|7179.5|7176.7|36
1630333510000|2021-08-30 14:25:10|7180.9|7178.1|7182.5|7179.7|7183.5|7180.7|7180.9|7178.1|54
1630333520000|2021-08-30 14:25:20|7182|7179.2|7180|7177.2|7182.5|7179.7|7180|7177.2|69
1630333530000|2021-08-30 14:25:30|7179.5|7176.7|7173.5|7170.7|7180|7177.2|7173.5|7170.7|132
1630333540000|2021-08-30 14:25:40|7172.5|7169.7|7175|7172.2|7175.5|7172.7|7172.5|7169.7|80
1630333550000|2021-08-30 14:25:50|7175.5|7172.7|7176.5|7173.7|7177.5|7174.7|7175.5|7172.7|75
1630333560000|2021-08-30 14:26:00|7177|7174.2|7178.5|7175.7|7178.5|7175.7|7175.5|7172.7|27
1630333570000|2021-08-30 14:26:10|7179.5|7176.7|7182.5|7179.7|7182.5|7179.7|7179.5|7176.7|227
1630333580000|2021-08-30 14:26:20|7183.4|7180.6|7181.5|7178.7|7183.4|7180.6|7181.5|7178.7|73
1630333590000|2021-08-30 14:26:30|7181|7178.2|7182.5|7179.7|7183.5|7180.7|7181|7178.2|17
1630333600000|2021-08-30 14:26:40|7182|7179.2|7174.9|7172.1|7182.5|7179.7|7173.5|7170.7|461
1630333610000|2021-08-30 14:26:50|7175|7172.2|7175|7172.2|7175|7172.2|7172.5|7169.7|35
1630333620000|2021-08-30 14:27:00|7174.5|7171.7|7178.5|7175.7|7179.5|7176.7|7174.5|7171.7|102
1630333630000|2021-08-30 14:27:10|7178|7175.2|7178.5|7175.7|7179.5|7176.7|7178|7175.2|5
1630333640000|2021-08-30 14:27:20|7178|7175.2|7177|7174.2|7178|7175.2|7176.5|7173.7|17
1630333650000|2021-08-30 14:27:30|7176.5|7173.7|7177.5|7174.7|7178|7175.2|7176.5|7173.7|31
1630333660000|2021-08-30 14:27:40|7177|7174.2|7178|7175.2|7178|7175.2|7176.5|7173.7|27
1630333670000|2021-08-30 14:27:50|7178.5|7175.7|7179.5|7176.7|7179.5|7176.7|7178.5|7175.7|21
1630333680000|2021-08-30 14:28:00|7180.5|7177.7|7177.5|7174.7|7180.5|7177.7|7177.5|7174.7|25
1630333690000|2021-08-30 14:28:10|7176.5|7173.7|7176.5|7173.7|7176.5|7173.7|7174.5|7171.7|149
1630333700000|2021-08-30 14:28:20|7175.5|7172.7|7174.5|7171.7|7175.5|7172.7|7174|7171.2|41
1630333710000|2021-08-30 14:28:30|7174|7171.2|7174|7171.2|7174.5|7171.7|7173.5|7170.7|14
1630333720000|2021-08-30 14:28:40|7173.5|7170.7|7172.5|7169.7|7174|7171.2|7171|7168.2|45
1630333730000|2021-08-30 14:28:50|7172|7169.2|7171.5|7168.7|7172.5|7169.7|7171.5|7168.7|27
1630333740000|2021-08-30 14:29:00|7172|7169.2|7171.5|7168.7|7172.5|7169.7|7171.5|7168.7|33
1630333750000|2021-08-30 14:29:10|7172.5|7169.7|7174|7171.2|7174|7171.2|7172.5|7169.7|104
1630333760000|2021-08-30 14:29:20|7174.5|7171.7|7174.5|7171.7|7174.5|7171.7|7174|7171.2|12
1630333770000|2021-08-30 14:29:30|7175.4|7172.6|7174|7171.2|7175.5|7172.7|7174|7171.2|32
1630333780000|2021-08-30 14:29:40|7174.5|7171.7|7175.5|7172.7|7176|7173.2|7174|7171.2|13
1630333790000|2021-08-30 14:29:50|7176|7173.2|7176.5|7173.7|7176.5|7173.7|7175.5|7172.7|1
1630333800000|2021-08-30 14:30:00|7177|7174.2|7179.5|7176.7|7179.5|7176.7|7176.5|7173.7|59
1630333810000|2021-08-30 14:30:10|7179|7176.2|7176.5|7173.7|7179|7176.2|7175.5|7172.7|26
1630333820000|2021-08-30 14:30:20|7176|7173.2|7176|7173.2|7177|7174.2|7175|7172.2|10
1630333830000|2021-08-30 14:30:30|7176.5|7173.7|7174.5|7171.7|7176.5|7173.7|7174|7171.2|19
1630333840000|2021-08-30 14:30:40|7175|7172.2|7176|7173.2|7176.5|7173.7|7175|7172.2|13
1630333850000|2021-08-30 14:30:50|7176.5|7173.7|7177.5|7174.7|7177.5|7174.7|7176|7173.2|4
1630333860000|2021-08-30 14:31:00|7177|7174.2|7174.5|7171.7|7177|7174.2|7174.5|7171.7|12
1630333870000|2021-08-30 14:31:10|7173.5|7170.7|7174|7171.2|7174|7171.2|7173.5|7170.7|12
1630333880000|2021-08-30 14:31:20|7174.5|7171.7|7171.5|7168.7|7174.5|7171.7|7171.5|7168.7|65
1630333890000|2021-08-30 14:31:30|7171|7168.2|7171.5|7168.7|7173|7170.2|7170.5|7167.7|43
1630333900000|2021-08-30 14:31:40|7172.5|7169.7|7171|7168.2|7172.5|7169.7|7171|7168.2|14
1630333910000|2021-08-30 14:31:50|7171.5|7168.7|7171.5|7168.7|7172|7169.2|7170.5|7167.7|2
1630333920000|2021-08-30 14:32:00|7172|7169.2|7167.5|7164.7|7172|7169.2|7163.5|7160.7|358
1630333930000|2021-08-30 14:32:10|7167|7164.2|7162.5|7159.7|7167.5|7164.7|7162.5|7159.7|77
1630333940000|2021-08-30 14:32:20|7163|7160.2|7164.5|7161.7|7164.5|7161.7|7162.5|7159.7|13
1630333950000|2021-08-30 14:32:30|7164|7161.2|7164|7161.2|7164.5|7161.7|7161.5|7158.7|63
1630333960000|2021-08-30 14:32:40|7164.5|7161.7|7163|7160.2|7164.5|7161.7|7162.5|7159.7|7
1630333970000|2021-08-30 14:32:50|7163.5|7160.7|7165.5|7162.7|7166|7163.2|7163.5|7160.7|12
1630333980000|2021-08-30 14:33:00|7165|7162.2|7163.5|7160.7|7166|7163.2|7163.5|7160.7|7
1630333990000|2021-08-30 14:33:10|7164|7161.2|7165|7162.2|7165.5|7162.7|7163|7160.2|4
1630334000000|2021-08-30 14:33:20|7164.5|7161.7|7163.5|7160.7|7165|7162.2|7163.5|7160.7|4
1630334010000|2021-08-30 14:33:30|7164|7161.2|7165.5|7162.7|7165.5|7162.7|7163.5|7160.7|10
1630334020000|2021-08-30 14:33:40|7166|7163.2|7166.5|7163.7|7166.5|7163.7|7165.5|7162.7|6
1630334030000|2021-08-30 14:33:50|7167.5|7164.7|7166.5|7163.7|7168|7165.2|7166|7163.2|75
1630334040000|2021-08-30 14:34:00|7166|7163.2|7166.5|7163.7|7167|7164.2|7165.5|7162.7|10
1630334050000|2021-08-30 14:34:10|7167|7164.2|7166|7163.2|7167|7164.2|7164.5|7161.1|45
1630334060000|2021-08-30 14:34:20|7165.5|7162.7|7166.5|7163.7|7167|7164.2|7165.5|7162.7|5
1630334070000|2021-08-30 14:34:30|7167|7164.2|7166.5|7163.7|7167|7164.2|7166.5|7163.7|8
1630334080000|2021-08-30 14:34:40|7167|7164.2|7168|7165.2|7168.5|7165.7|7166.5|7163.7|14
1630334090000|2021-08-30 14:34:50|7167.5|7164.7|7168|7165.2|7169|7166.2|7167.5|7164.7|20
1630334100000|2021-08-30 14:35:00|7167.5|7164.7|7169.5|7166.7|7169.5|7166.7|7167.5|7164.7|6
1630334110000|2021-08-30 14:35:10|7170.5|7167.7|7167.5|7164.7|7170.5|7167.7|7167.5|7164.7|84
1630334120000|2021-08-30 14:35:20|7168|7165.2|7167.5|7164.7|7168.5|7165.7|7167.5|7164.7|7
1630334130000|2021-08-30 14:35:30|7167|7164.2|7165.5|7162.7|7167.5|7164.7|7165.5|7162.7|8
1630334140000|2021-08-30 14:35:40|7166|7163.2|7164|7161.2|7166|7163.2|7162.5|7159.7|19
1630334150000|2021-08-30 14:35:50|7164.5|7161.7|7163.5|7160.7|7164.5|7161.7|7163|7160.2|31
1630334160000|2021-08-30 14:36:00|7164|7161.2|7164|7161.2|7164|7161.2|7162|7159.2|72
1630334170000|2021-08-30 14:36:10|7164.5|7161.7|7165|7162.2|7166|7163.2|7164.5|7161.7|43
1630334180000|2021-08-30 14:36:20|7164.5|7161.7|7163.5|7160.7|7164.5|7161.7|7163|7160.2|10
1630334190000|2021-08-30 14:36:30|7164.5|7161.7|7163.5|7160.7|7164.5|7161.7|7163.5|7160.7|13
1630334200000|2021-08-30 14:36:40|7164|7161.2|7165|7162.2|7166.5|7163.7|7164|7161.2|34
1630334210000|2021-08-30 14:36:50|7165.5|7162.7|7167.5|7164.7|7168|7165.2|7165.5|7162.7|870
1630334220000|2021-08-30 14:37:00|7166.5|7163.7|7167.5|7164.7|7168|7165.2|7166.5|7163.7|44
1630334230000|2021-08-30 14:37:10|7168|7165.2|7168|7165.2|7168.5|7165.7|7167.5|7164.7|7
1630334240000|2021-08-30 14:37:20|7168.5|7165.7|7173.5|7170.7|7174|7171.2|7168.5|7165.7|22
1630334250000|2021-08-30 14:37:30|7174|7171.2|7173.5|7170.7|7174.5|7171.7|7173.5|7170.7|46
1630334260000|2021-08-30 14:37:40|7172.5|7169.7|7173.5|7170.7|7174.5|7171.7|7172.5|7169.7|13
1630334270000|2021-08-30 14:37:50|7174|7171.2|7173.5|7170.7|7174.5|7171.7|7173.5|7170.7|7
1630334280000|2021-08-30 14:38:00|7174|7171.2|7172.5|7169.7|7174|7171.2|7171.5|7168.7|16
1630334290000|2021-08-30 14:38:10|7173|7170.2|7172.5|7169.7|7173.9|7171.1|7172|7169.2|11
1630334300000|2021-08-30 14:38:20|7173|7170.2|7173|7170.2|7173|7170.2|7172|7169.2|133
1630334310000|2021-08-30 14:38:30|7172.5|7169.7|7172.5|7169.7|7173|7170.2|7172|7169.2|27
1630334320000|2021-08-30 14:38:40|7172|7169.2|7172.5|7169.7|7173|7170.2|7171.5|7168.7|9
1630334330000|2021-08-30 14:38:50|7173|7170.2|7171.5|7168.7|7173|7170.2|7171|7168.2|24
1630334340000|2021-08-30 14:39:00|7172|7169.2|7174.5|7171.7|7174.5|7171.7|7172|7169.2|14
1630334350000|2021-08-30 14:39:10|7174.9|7172.1|7176|7173.2|7176|7173.2|7174.5|7171.7|19
1630334360000|2021-08-30 14:39:20|7175.5|7172.7|7175|7172.2|7176|7173.2|7175|7172.2|54
1630334370000|2021-08-30 14:39:30|7174.5|7171.7|7174.5|7171.7|7175.5|7172.7|7173.5|7170.7|147
1630334380000|2021-08-30 14:39:40|7174|7171.2|7174.5|7171.7|7174.9|7172.1|7172.5|7169.7|89
1630334390000|2021-08-30 14:39:50|7174.4|7171.6|7174|7171.2|7174.4|7171.6|7173.5|7170.7|4
1630334400000|2021-08-30 14:40:00|7174.5|7171.7|7172.5|7169.7|7174.5|7171.7|7172|7169.2|14
1630334410000|2021-08-30 14:40:10|7173.5|7170.7|7170|7167.2|7173.5|7170.7|7170|7167.2|26
1630334420000|2021-08-30 14:40:20|7170.5|7167.7|7174.5|7171.7|7174.5|7171.7|7170.5|7167.7|9
1630334430000|2021-08-30 14:40:30|7174|7171.2|7173.5|7170.7|7174|7171.2|7173.5|7170.7|5
1630334440000|2021-08-30 14:40:40|7173|7170.2|7173|7170.2|7173|7170.2|7171.5|7168.7|12
1630334450000|2021-08-30 14:40:50|7172.5|7169.7|7174|7171.2|7174|7171.2|7172.5|7169.7|4
1630334460000|2021-08-30 14:41:00|7174.5|7171.7|7175.5|7172.7|7176|7173.2|7174.5|7171.7|20
1630334470000|2021-08-30 14:41:10|7176|7173.2|7175.5|7172.7|7176|7173.2|7175|7172.2|2
1630334480000|2021-08-30 14:41:20|7176|7173.2|7175|7172.2|7176|7173.2|7175|7172.2|8
1630334490000|2021-08-30 14:41:30|7175.5|7172.7|7174.5|7171.7|7175.5|7172.7|7174.5|7171.7|1
1630334500000|2021-08-30 14:41:40|7175|7172.2|7175.5|7172.7|7176|7173.2|7175|7172.2|14
1630334510000|2021-08-30 14:41:50|7175|7172.2|7175.5|7172.7|7175.5|7172.7|7175|7172.2|8
1630334520000|2021-08-30 14:42:00|7175.4|7172.6|7175.5|7172.7|7175.5|7172.7|7175|7172.2|4
1630334530000|2021-08-30 14:42:10|7176|7173.2|7176|7173.2|7176.4|7173.6|7175.5|7172.7|5
1630334540000|2021-08-30 14:42:20|7176.4|7173.6|7178|7175.2|7179|7176.2|7176.4|7173.6|82
1630334550000|2021-08-30 14:42:30|7177.5|7174.7|7176.5|7173.7|7178|7175.2|7176.5|7173.7|7
1630334560000|2021-08-30 14:42:40|7177|7174.2|7175.5|7172.7|7177|7174.2|7175|7172.2|6
1630334570000|2021-08-30 14:42:50|7175|7172.2|7175|7172.2|7175.5|7172.7|7175|7172.2|18
1630334580000|2021-08-30 14:43:00|7175.5|7172.7|7175.5|7172.7|7176.5|7173.7|7174.5|7171.7|78
1630334590000|2021-08-30 14:43:10|7175.9|7173.1|7177.5|7174.7|7177.5|7174.7|7175.5|7172.7|16
1630334600000|2021-08-30 14:43:20|7177.9|7175.1|7179.5|7176.7|7180.4|7177.6|7177.5|7174.7|77
1630334610000|2021-08-30 14:43:30|7179|7176.2|7178.5|7175.7|7179|7176.2|7178.5|7175.7|16
1630334620000|2021-08-30 14:43:40|7178.4|7175.6|7177|7174.2|7178.4|7175.6|7177|7174.2|22
1630334630000|2021-08-30 14:43:50|7177.5|7174.7|7178.5|7175.7|7178.5|7175.7|7177.5|7174.7|4
1630334640000|2021-08-30 14:44:00|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|9
1630334650000|2021-08-30 14:44:10|7178.4|7175.6|7175.5|7172.7|7178.5|7175.7|7174.5|7171.7|165
1630334660000|2021-08-30 14:44:20|7175|7172.2|7176|7173.2|7176|7173.2|7175|7172.2|20
1630334670000|2021-08-30 14:44:30|7176.4|7173.6|7174|7171.2|7177|7174.2|7173.5|7170.7|217
1630334680000|2021-08-30 14:44:40|7173.5|7170.7|7174.5|7171.7|7176|7173.2|7173.5|7170.7|9
1630334690000|2021-08-30 14:44:50|7174|7171.2|7174.5|7171.7|7174.5|7171.7|7174|7171.2|49
1630334700000|2021-08-30 14:45:00|7175.4|7172.6|7176.5|7173.7|7177.5|7174.7|7175.4|7172.6|25
1630334710000|2021-08-30 14:45:10|7176|7173.2|7176.9|7174.1|7176.9|7174.1|7175.5|7172.7|8
1630334720000|2021-08-30 14:45:20|7177.5|7174.7|7175.9|7173.1|7177.5|7174.7|7175.5|7172.7|8
1630334730000|2021-08-30 14:45:30|7175.5|7172.7|7174.5|7171.7|7175.5|7172.7|7174.5|7171.7|7
1630334740000|2021-08-30 14:45:40|7175.4|7172.6|7175.5|7172.7|7175.5|7172.7|7175.4|7172.6|6
1630334750000|2021-08-30 14:45:50|7176.5|7173.7|7176.4|7173.6|7176.5|7173.7|7175.5|7172.7|8
1630334760000|2021-08-30 14:46:00|7176.5|7173.7|7177|7174.2|7178.4|7175.6|7176.5|7173.7|30
1630334770000|2021-08-30 14:46:10|7177.4|7174.6|7178.5|7175.7|7179.4|7176.6|7177.4|7174.6|17
1630334780000|2021-08-30 14:46:20|7178.9|7176.1|7176.5|7173.7|7179.4|7176.6|7176.5|7173.7|7
1630334790000|2021-08-30 14:46:30|7176.4|7173.6|7176.5|7173.7|7177.4|7174.6|7175.5|7172.7|29
1630334800000|2021-08-30 14:46:40|7176.4|7173.6|7176.5|7173.7|7177.4|7174.6|7175.5|7172.7|19
1630334810000|2021-08-30 14:46:50|7176.9|7174.1|7177.5|7174.7|7177.5|7174.7|7176.9|7174.1|4
1630334820000|2021-08-30 14:47:00|7177.9|7175.1|7177|7174.2|7178.4|7175.6|7176.5|7173.7|20
1630334830000|2021-08-30 14:47:10|7177.4|7174.6|7176.5|7173.7|7178|7175.2|7176.5|7173.7|3
1630334840000|2021-08-30 14:47:20|7176.9|7174.1|7176.4|7173.6|7177|7174.2|7176|7173.2|17
1630334850000|2021-08-30 14:47:30|7176.5|7173.7|7176.5|7173.7|7177.4|7174.6|7176.5|7173.7|7
1630334860000|2021-08-30 14:47:40|7176|7173.2|7177.5|7174.7|7177.5|7174.7|7176|7173.2|23
1630334870000|2021-08-30 14:47:50|7177|7174.2|7176.5|7173.7|7177|7174.2|7176.5|7173.7|12
1630334880000|2021-08-30 14:48:00|7175.5|7172.7|7175.5|7172.7|7176.5|7173.7|7175.5|7172.7|10
1630334890000|2021-08-30 14:48:10|7175.9|7173.1|7176|7173.2|7176.5|7173.7|7175.5|7172.7|5
1630334900000|2021-08-30 14:48:20|7176.4|7173.6|7177.4|7174.6|7177.4|7174.6|7175.5|7172.7|26
1630334910000|2021-08-30 14:48:30|7177|7174.2|7179.9|7177.1|7180.4|7177.6|7177|7174.2|44
1630334920000|2021-08-30 14:48:40|7179.5|7176.7|7178.5|7175.7|7179.9|7177.1|7178.5|7175.7|9
1630334930000|2021-08-30 14:48:50|7178.9|7176.1|7178.5|7175.7|7179.5|7176.7|7178.5|7175.7|6
1630334940000|2021-08-30 14:49:00|7178.9|7176.1|7178.5|7175.7|7180.4|7177.6|7178.5|7175.7|17
1630334950000|2021-08-30 14:49:10|7178.4|7175.6|7177.5|7174.7|7178.5|7175.7|7177.5|7174.7|16
1630334960000|2021-08-30 14:49:20|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|5
1630334970000|2021-08-30 14:49:30|7178|7175.2|7179.5|7176.7|7180.5|7177.7|7178|7175.2|42
1630334980000|2021-08-30 14:49:40|7178.5|7175.7|7179.4|7176.6|7179.9|7177.1|7178.5|7175.7|31
1630334990000|2021-08-30 14:49:50|7179|7176.2|7177.5|7174.7|7179.4|7176.6|7177.5|7174.7|25
1630335000000|2021-08-30 14:50:00|7177.9|7175.1|7177.5|7174.7|7179.5|7176.7|7177.5|7174.7|19
1630335010000|2021-08-30 14:50:10|7176.5|7173.7|7176.5|7173.7|7176.5|7173.7|7176.5|7173.7|87
1630335020000|2021-08-30 14:50:20|7177.5|7174.7|7176.5|7173.7|7177.5|7174.7|7176|7173.2|41
1630335030000|2021-08-30 14:50:30|7176.4|7173.6|7173.5|7170.7|7176.4|7173.6|7173.5|7170.7|26
1630335040000|2021-08-30 14:50:40|7174|7171.2|7173.5|7170.7|7174.5|7171.7|7173.5|7170.7|33
1630335050000|2021-08-30 14:50:50|7172|7169.2|7173|7170.2|7173.5|7170.7|7171.5|7168.7|7
1630335060000|2021-08-30 14:51:00|7173.4|7170.6|7172.5|7169.7|7173.5|7170.7|7171|7168.2|28
1630335070000|2021-08-30 14:51:10|7172|7169.2|7172.5|7169.7|7172.5|7169.7|7171.5|7168.7|11
1630335080000|2021-08-30 14:51:20|||||||||135
1630335090000|2021-08-30 14:51:30|7171.5|7168.7|7171.5|7168.7|7172.5|7169.7|7170.5|7167.7|178
1630335100000|2021-08-30 14:51:40|7171|7168.2|7171.5|7168.7|7171.5|7168.7|7170|7167.2|165
1630335110000|2021-08-30 14:51:50|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|9
1630335120000|2021-08-30 14:52:00|7171|7168.2|7172.5|7169.7|7173.5|7170.7|7171|7168.2|24
1630335130000|2021-08-30 14:52:10|7173.9|7171.1|7174.4|7171.6|7174.4|7171.6|7173.5|7170.7|23
1630335140000|2021-08-30 14:52:20|7174.5|7171.7|7175.4|7172.6|7176.5|7173.7|7174.5|7171.7|19
1630335150000|2021-08-30 14:52:30|7175.9|7173.1|7173.5|7170.7|7175.9|7173.1|7173.5|7170.7|10
1630335160000|2021-08-30 14:52:40|7173.4|7170.6|7175.9|7173.1|7175.9|7173.1|7172.4|7169.6|37
1630335170000|2021-08-30 14:52:50|7175.4|7172.6|7174.9|7172.1|7176.9|7174.1|7174.5|7171.7|26
1630335180000|2021-08-30 14:53:00|7175.4|7172.6|7172.9|7170.1|7175.4|7172.6|7172.9|7170.1|37
1630335190000|2021-08-30 14:53:10|7173.4|7170.6|7173.9|7171.1|7174.4|7171.6|7172.4|7169.6|25
1630335200000|2021-08-30 14:53:20|7174.4|7171.6|7175.4|7172.6|7175.4|7172.6|7173.9|7171.1|11
1630335210000|2021-08-30 14:53:30|7174.5|7171.7|7176.4|7173.6|7176.9|7174.1|7174.4|7171.6|12
1630335220000|2021-08-30 14:53:40|7177.4|7174.6|7177.4|7174.6|7177.9|7175.1|7176.9|7174.1|15
1630335230000|2021-08-30 14:53:50|7177.9|7175.1|7178.4|7175.6|7178.4|7175.6|7177.9|7175.1|3
1630335240000|2021-08-30 14:54:00|7177.9|7175.1|7176.5|7173.7|7178.4|7175.6|7175.4|7172.6|153
1630335250000|2021-08-30 14:54:10|7175.9|7173.1|7173.9|7171.1|7176.4|7173.6|7173.9|7171.1|20
1630335260000|2021-08-30 14:54:20|7173.4|7170.6|7173.4|7170.6|7173.9|7171.1|7172.9|7170.1|52
1630335270000|2021-08-30 14:54:30|7172.9|7170.1|7173.9|7171.1|7174.9|7172.1|7172.9|7170.1|20
1630335280000|2021-08-30 14:54:40|7174.9|7172.1|7173.4|7170.6|7174.9|7172.1|7172.9|7170.1|14
1630335290000|2021-08-30 14:54:50|7172.9|7170.1|7172.9|7170.1|7173.4|7170.6|7172.9|7170.1|0
1630335300000|2021-08-30 14:55:00|7173.9|7171.1|7174.4|7171.6|7174.9|7172.1|7173.9|7171.1|27
1630335310000|2021-08-30 14:55:10|7175.4|7172.6|7175.4|7172.6|7175.4|7172.6|7174.9|7172.1|38
1630335320000|2021-08-30 14:55:20|7174.9|7172.1|7175.4|7172.6|7175.4|7172.6|7174.9|7172.1|21
1630335330000|2021-08-30 14:55:30|7174.9|7172.1|7173.9|7171.1|7174.9|7172.1|7172.5|7169.7|89
1630335340000|2021-08-30 14:55:40|7174.4|7171.6|7173.4|7170.6|7175|7172.2|7173|7170.2|279
1630335350000|2021-08-30 14:55:50|7172.9|7170.1|7172.4|7169.6|7172.9|7170.1|7172.4|7169.6|12
1630335360000|2021-08-30 14:56:00|7173.4|7170.6|7175.4|7172.6|7175.4|7172.6|7173.4|7170.6|13
1630335370000|2021-08-30 14:56:10|7175.9|7173.1|7174.4|7171.6|7176.4|7173.6|7174.4|7171.6|21
1630335380000|2021-08-30 14:56:20|7173.9|7171.1|7174.9|7172.1|7174.9|7172.1|7173.5|7170.7|27
1630335390000|2021-08-30 14:56:30|7175.4|7172.6|7176.4|7173.6|7176.4|7173.6|7174.4|7171.6|43
1630335400000|2021-08-30 14:56:40|7174.5|7171.7|7173.9|7171.1|7175.4|7172.6|7173.9|7171.1|53
1630335410000|2021-08-30 14:56:50|7174.4|7171.6|7171.9|7169.1|7174.4|7171.6|7171.9|7169.1|23
1630335420000|2021-08-30 14:57:00|7171.4|7168.6|7170.9|7168.1|7171.4|7168.6|7170.4|7167.6|6
1630335430000|2021-08-30 14:57:10|7171.4|7168.6|7173.4|7170.6|7173.9|7171.1|7171.4|7168.6|48
1630335440000|2021-08-30 14:57:20|7172.9|7170.1|7172.4|7169.6|7172.9|7170.1|7171.4|7168.6|4
1630335450000|2021-08-30 14:57:30|7172.9|7170.1|7172.4|7169.6|7172.9|7170.1|7172.4|7169.6|3
1630335460000|2021-08-30 14:57:40|7173.4|7170.6|7174.4|7171.6|7174.9|7172.1|7173.4|7170.6|12
1630335470000|2021-08-30 14:57:50|7174.9|7172.1|7174.4|7171.6|7174.9|7172.1|7174.4|7171.6|2
1630335480000|2021-08-30 14:58:00|7173.9|7171.1|7174.4|7171.6|7174.4|7171.6|7173.9|7171.1|70
1630335490000|2021-08-30 14:58:10|7175.4|7172.6|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|12
1630335500000|2021-08-30 14:58:20|7175.9|7173.1|7174.9|7172.1|7175.9|7173.1|7174.9|7172.1|8
1630335510000|2021-08-30 14:58:30|7174.4|7171.6|7174.4|7171.6|7174.9|7172.1|7173.9|7171.1|30
1630335520000|2021-08-30 14:58:40|7174.9|7172.1|7176.4|7173.6|7176.4|7173.6|7174.9|7172.1|49
1630335530000|2021-08-30 14:58:50|7177.4|7174.6|7176.4|7173.6|7177.4|7174.6|7176.4|7173.6|9
1630335540000|2021-08-30 14:59:00|||||||||5
1630335550000|2021-08-30 14:59:10|7177.4|7174.6|7177.4|7174.6|7178.4|7175.6|7177.4|7174.6|21
1630335560000|2021-08-30 14:59:20|||||||||1
1630335570000|2021-08-30 14:59:30|7176.9|7174.1|7177.4|7174.6|7178.4|7175.6|7176.9|7174.1|29
1630335580000|2021-08-30 14:59:40|7176.9|7174.1|7177.4|7174.6|7177.4|7174.6|7176.9|7174.1|8
1630335590000|2021-08-30 14:59:50|7176.9|7174.1|7177.9|7175.1|7177.9|7175.1|7176.4|7173.6|14
1630335600000|2021-08-30 15:00:00|7178.4|7175.6|7175.4|7172.6|7178.4|7175.6|7175.4|7172.6|31
1630335610000|2021-08-30 15:00:10|7175.9|7173.1|7174.4|7171.6|7175.9|7173.1|7174.4|7171.6|4
1630335620000|2021-08-30 15:00:20|7174.9|7172.1|7172.9|7170.1|7174.9|7172.1|7172.9|7170.1|43
1630335630000|2021-08-30 15:00:30|7173.4|7170.6|7172.4|7169.6|7174.4|7171.6|7172.4|7169.6|7
1630335640000|2021-08-30 15:00:40|7170.9|7168.1|7169.4|7166.6|7170.9|7168.1|7169.4|7166.6|7
1630335650000|2021-08-30 15:00:50|7168.9|7166.1|7170.4|7167.6|7170.4|7167.6|7168.9|7166.1|10
1630335660000|2021-08-30 15:01:00|7170.9|7168.1|7173.4|7170.6|7173.4|7170.6|7170.9|7168.1|4
1630335670000|2021-08-30 15:01:10|7172.4|7169.6|7172.4|7169.6|7172.9|7170.1|7172.4|7169.6|12
1630335680000|2021-08-30 15:01:20|7171.4|7168.6|7171.9|7169.1|7172.4|7169.6|7171.4|7168.6|8
1630335690000|2021-08-30 15:01:30|7172.4|7169.6|7173.4|7170.6|7174.4|7171.6|7172.4|7169.6|34
1630335700000|2021-08-30 15:01:40|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7171.4|7168.6|17
1630335710000|2021-08-30 15:01:50|7173.9|7171.1|7174.4|7171.6|7174.9|7172.1|7173.9|7171.1|15
1630335720000|2021-08-30 15:02:00|7174.9|7172.1|7175.4|7172.6|7175.4|7172.6|7174.4|7171.6|9
1630335730000|2021-08-30 15:02:10|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7173.4|7170.6|12
1630335740000|2021-08-30 15:02:20|7174.9|7172.1|7173.9|7171.1|7175.4|7172.6|7173.9|7171.1|23
1630335750000|2021-08-30 15:02:30|7173.4|7170.6|7172.4|7169.6|7173.9|7171.1|7171.9|7169.1|10
1630335760000|2021-08-30 15:02:40|7172.9|7170.1|7173.9|7171.1|7173.9|7171.1|7172.9|7170.1|4
1630335770000|2021-08-30 15:02:50|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7170.9|7168.1|14
1630335780000|2021-08-30 15:03:00|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7171.4|7168.6|21
1630335790000|2021-08-30 15:03:10|7172.9|7170.1|7173.9|7171.1|7174.4|7171.6|7172.9|7170.1|26
1630335800000|2021-08-30 15:03:20|7174.4|7171.6|7174.9|7172.1|7174.9|7172.1|7174.4|7171.6|7
1630335810000|2021-08-30 15:03:30|7174.4|7171.6|7174.9|7172.1|7174.9|7172.1|7174.4|7171.6|9
1630335820000|2021-08-30 15:03:40|7174.4|7171.6|7172.4|7169.6|7174.4|7171.6|7171.4|7168.6|57
1630335830000|2021-08-30 15:03:50|7172.9|7170.1|7170.9|7168.1|7172.9|7170.1|7170.9|7168.1|4
1630335840000|2021-08-30 15:04:00|7171.4|7168.6|7168.9|7166.1|7171.4|7168.6|7168.9|7166.1|22
1630335850000|2021-08-30 15:04:10|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7167.4|7164.6|25
1630335860000|2021-08-30 15:04:20|7168.9|7166.1|7167.9|7165.1|7168.9|7166.1|7167.4|7164.6|12
1630335870000|2021-08-30 15:04:30|7167.4|7164.6|7167.9|7165.1|7168.4|7165.6|7167.4|7164.6|30
1630335880000|2021-08-30 15:04:40|7167.4|7164.6|7165.9|7163.1|7167.9|7165.1|7165.4|7162.6|11
1630335890000|2021-08-30 15:04:50|7165.4|7162.6|7167.4|7164.6|7167.9|7165.1|7165.4|7162.6|29
1630335900000|2021-08-30 15:05:00|7166.4|7163.6|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|23
1630335910000|2021-08-30 15:05:10|7166.9|7164.1|7167.4|7164.6|7167.4|7164.6|7166.4|7163.6|22
1630335920000|2021-08-30 15:05:20|7166.5|7163.7|7165.5|7162.7|7166.5|7163.7|7165.5|7162.7|16
1630335930000|2021-08-30 15:05:30|7165.4|7162.6|7164.4|7161.6|7165.4|7162.6|7164|7161.2|23
1630335940000|2021-08-30 15:05:40|7163.4|7160.6|7164.4|7161.6|7164.4|7161.6|7162.4|7159.6|13
1630335950000|2021-08-30 15:05:50|7164.9|7162.1|7162.9|7160.1|7164.9|7162.1|7162.9|7160.1|9
1630335960000|2021-08-30 15:06:00|7163|7160.2|7164.4|7161.6|7164.4|7161.6|7163|7160.2|14
1630335970000|2021-08-30 15:06:10|7164|7161.2|7163.4|7160.6|7164|7161.2|7163.4|7160.6|73
1630335980000|2021-08-30 15:06:20|7162.9|7160.1|7163.4|7160.6|7163.4|7160.6|7162.4|7159.6|10
1630335990000|2021-08-30 15:06:30|7162.5|7159.7|7161.9|7159.1|7162.9|7160.1|7161.4|7158.6|36
1630336000000|2021-08-30 15:06:40|7162.4|7159.6|7159.5|7156.7|7162.4|7159.6|7159.5|7156.7|16
1630336010000|2021-08-30 15:06:50|7159.4|7156.6|7158|7155.2|7159.4|7156.6|7156.5|7153.7|139
1630336020000|2021-08-30 15:07:00|7157.5|7154.7|7160.4|7157.6|7160.4|7157.6|7157.4|7154.6|24
1630336030000|2021-08-30 15:07:10|7159.4|7156.6|7158.4|7155.6|7160.4|7157.6|7158.4|7155.6|33
1630336040000|2021-08-30 15:07:20|7159.4|7156.6|7158.9|7156.1|7159.9|7157.1|7158.4|7155.6|43
1630336050000|2021-08-30 15:07:30|7159.4|7156.6|7159.9|7157.1|7159.9|7157.1|7158.9|7156.1|11
1630336060000|2021-08-30 15:07:40|7160.4|7157.6|7159.9|7157.1|7160.9|7158.1|7159.4|7156.6|17
1630336070000|2021-08-30 15:07:50|7160.4|7157.6|7159.4|7156.6|7162.4|7159.6|7159.4|7156.6|62
1630336080000|2021-08-30 15:08:00|7159.9|7157.1|7160.4|7157.6|7160.4|7157.6|7158.5|7155.7|20
1630336090000|2021-08-30 15:08:10|7160.9|7158.1|7160.4|7157.6|7161.4|7158.6|7160.4|7157.6|11
1630336100000|2021-08-30 15:08:20|7160.9|7158.1|7159.9|7157.1|7161.4|7158.6|7159.9|7157.1|25
1630336110000|2021-08-30 15:08:30|7158.9|7156.1|7158.4|7155.6|7158.9|7156.1|7156.9|7154.1|49
1630336120000|2021-08-30 15:08:40|7159.4|7156.6|7158.9|7156.1|7159.4|7156.6|7158.4|7155.6|16
1630336130000|2021-08-30 15:08:50|7159.4|7156.6|7160.4|7157.6|7160.4|7157.6|7159.4|7156.6|3
1630336140000|2021-08-30 15:09:00|7159.4|7156.6|7158.4|7155.6|7159.4|7156.6|7157.9|7155.1|28
1630336150000|2021-08-30 15:09:10|7156.9|7154.1|7157.4|7154.6|7157.4|7154.6|7156.4|7153.6|20
1630336160000|2021-08-30 15:09:20|7157.9|7155.1|7158.9|7156.1|7159.4|7156.6|7157.5|7154.7|408
1630336170000|2021-08-30 15:09:30|7158.4|7155.6|7157.4|7154.6|7158.9|7156.1|7156.4|7153.6|53
1630336180000|2021-08-30 15:09:40|7156.9|7154.1|7160.9|7158.1|7161.4|7158.6|7156.9|7154.1|132
1630336190000|2021-08-30 15:09:50|7160.4|7157.6|7161.4|7158.6|7161.4|7158.6|7160.4|7157.6|5
1630336200000|2021-08-30 15:10:00|7160.4|7157.6|7159.4|7156.6|7160.9|7158.1|7159.4|7156.6|14
1630336210000|2021-08-30 15:10:10|7160.4|7157.6|7161.9|7159.1|7161.9|7159.1|7160.4|7157.6|12
1630336220000|2021-08-30 15:10:20|7161.4|7158.6|7161.9|7159.1|7161.9|7159.1|7160.9|7158.1|6
1630336230000|2021-08-30 15:10:30|7161.4|7158.6|7161.4|7158.6|7161.9|7159.1|7160.4|7157.6|12
1630336240000|2021-08-30 15:10:40|7161.9|7159.1|7162.4|7159.6|7162.4|7159.6|7161.9|7159.1|7
1630336250000|2021-08-30 15:10:50|7161.9|7159.1|7162.4|7159.6|7162.9|7160.1|7161.9|7159.1|14
1630336260000|2021-08-30 15:11:00|7161.4|7158.6|7165.9|7163.1|7167.4|7164.6|7161.4|7158.6|38
1630336270000|2021-08-30 15:11:10|7165.4|7162.6|7166.9|7164.1|7166.9|7164.1|7165.4|7162.6|6
1630336280000|2021-08-30 15:11:20|7167.4|7164.6|7169.4|7166.6|7171.4|7168.6|7167.4|7164.6|20
1630336290000|2021-08-30 15:11:30|7170.4|7167.6|7172.9|7170.1|7172.9|7170.1|7169.9|7167.1|51
1630336300000|2021-08-30 15:11:40|7173.4|7170.6|7172.9|7170.1|7174.9|7172.1|7172.4|7169.6|15
1630336310000|2021-08-30 15:11:50|7172.4|7169.6|7173.4|7170.6|7173.4|7170.6|7172.4|7169.6|8
1630336320000|2021-08-30 15:12:00|7174.4|7171.6|7173.4|7170.6|7174.4|7171.6|7173.4|7170.6|14
1630336330000|2021-08-30 15:12:10|7172.9|7170.1|7172.9|7170.1|7173.9|7171.1|7172.4|7169.6|17
1630336340000|2021-08-30 15:12:20|7172.4|7169.6|7174.9|7172.1|7174.9|7172.1|7172.4|7169.6|13
1630336350000|2021-08-30 15:12:30|7174.4|7171.6|7172.9|7170.1|7174.4|7171.6|7172.9|7170.1|26
1630336360000|2021-08-30 15:12:40|7173.4|7170.6|7175.4|7172.6|7175.4|7172.6|7172.9|7170.1|4
1630336370000|2021-08-30 15:12:50|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.4|7172.6|2
1630336380000|2021-08-30 15:13:00|7175.4|7172.6|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|7
1630336390000|2021-08-30 15:13:10|7177.4|7174.6|7177.4|7174.6|7178.4|7175.6|7177.4|7174.6|13
1630336400000|2021-08-30 15:13:20|7176.9|7174.1|7177.4|7174.6|7177.4|7174.6|7176.9|7174.1|2
1630336410000|2021-08-30 15:13:30|7178.4|7175.6|7176.4|7173.6|7178.4|7175.6|7175.4|7172.6|24
1630336420000|2021-08-30 15:13:40|7177.4|7174.6|7178.4|7175.6|7178.4|7175.6|7175.9|7173.1|45
1630336430000|2021-08-30 15:13:50|7177.4|7174.6|7177.4|7174.6|7177.9|7175.1|7177.4|7174.6|5
1630336440000|2021-08-30 15:14:00|7177.9|7175.1|7178.4|7175.6|7180.4|7177.6|7177.9|7175.1|48
1630336450000|2021-08-30 15:14:10|7177.4|7174.6|7176.4|7173.6|7177.9|7175.1|7176.4|7173.6|40
1630336460000|2021-08-30 15:14:20|7176.9|7174.1|7178.4|7175.6|7179.4|7176.6|7176.4|7173.6|30
1630336470000|2021-08-30 15:14:30|7179.4|7176.6|7177.9|7175.1|7179.4|7176.6|7177.4|7174.6|7
1630336480000|2021-08-30 15:14:40|7177.4|7174.6|7177.9|7175.1|7177.9|7175.1|7176.9|7174.1|4
1630336490000|2021-08-30 15:14:50|7177.4|7174.6|7177.9|7175.1|7178.4|7175.6|7177.4|7174.6|3
1630336500000|2021-08-30 15:15:00|7178.4|7175.6|7177.9|7175.1|7179.4|7176.6|7177.4|7174.6|16
1630336510000|2021-08-30 15:15:10|7177.4|7174.6|7176.4|7173.6|7177.4|7174.6|7175.9|7173.1|46
1630336520000|2021-08-30 15:15:20|7175.9|7173.1|7174.9|7172.1|7175.9|7173.1|7172.9|7170.1|31
1630336530000|2021-08-30 15:15:30|7174.4|7171.6|7173.4|7170.6|7175.4|7172.6|7173.4|7170.6|11
1630336540000|2021-08-30 15:15:40|7173.9|7171.1|7174.4|7171.6|7174.9|7172.1|7173.9|7171.1|13
1630336560000|2021-08-30 15:16:00|7173.4|7170.6|7175.9|7173.1|7176.4|7173.6|7172.9|7170.1|48
1630336570000|2021-08-30 15:16:10|7175.4|7172.6|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|16
1630336580000|2021-08-30 15:16:20|7175.9|7173.1|7176.4|7173.6|7176.4|7173.6|7175.4|7172.6|11
1630336590000|2021-08-30 15:16:30|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|7176.4|7173.6|11
1630336600000|2021-08-30 15:16:40|7176.4|7173.6|7178.4|7175.6|7179.4|7176.6|7176.4|7173.6|29
1630336610000|2021-08-30 15:16:50|7178.9|7176.1|7180.4|7177.6|7180.4|7177.6|7178.4|7175.6|49
1630336620000|2021-08-30 15:17:00|7180.9|7178.1|7182.4|7179.6|7184.9|7182.1|7180.9|7178.1|574
1630336630000|2021-08-30 15:17:10|7182.9|7180.1|7184.4|7181.6|7185.4|7182.6|7182.4|7179.6|11
1630336640000|2021-08-30 15:17:20|7183.9|7181.1|7183.9|7181.1|7184.4|7181.6|7183.4|7180.6|4
1630336650000|2021-08-30 15:17:30|7183.4|7180.6|7184.4|7181.6|7184.4|7181.6|7183.4|7180.6|11
1630336660000|2021-08-30 15:17:40|7183.9|7181.1|7183.9|7181.1|7184.4|7181.6|7183.4|7180.6|4
1630336670000|2021-08-30 15:17:50|7184.4|7181.6|7183.9|7181.1|7185.4|7182.6|7183.9|7181.1|14
1630336680000|2021-08-30 15:18:00|7184.4|7181.6|7183.4|7180.6|7184.4|7181.6|7182.4|7179.6|11
1630336690000|2021-08-30 15:18:10|7182.9|7180.1|7183.4|7180.6|7184.4|7181.6|7182.4|7179.6|15
1630336700000|2021-08-30 15:18:20|7184.4|7181.6|7183.9|7181.1|7184.9|7182.1|7183.9|7181.1|7
1630336710000|2021-08-30 15:18:30|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|7183.9|7181.1|11
1630336720000|2021-08-30 15:18:40|7184.3|7181.5|7183.4|7180.6|7184.4|7181.6|7183.4|7180.6|3
1630336730000|2021-08-30 15:18:50|7184.4|7181.6|7183.9|7181.1|7184.9|7182.1|7183.4|7180.6|10
1630336740000|2021-08-30 15:19:00|7183.4|7180.6|7184.4|7181.6|7184.9|7182.1|7183.4|7180.6|11
1630336750000|2021-08-30 15:19:10|7184.9|7182.1|7187.4|7184.6|7187.9|7185.1|7184.9|7182.1|88
1630336760000|2021-08-30 15:19:20|7187.9|7185.1|7186.4|7183.6|7187.9|7185.1|7186.4|7183.6|24
1630336770000|2021-08-30 15:19:30|7185.4|7182.6|7185.9|7183.1|7186.4|7183.6|7185.4|7182.6|14
1630336780000|2021-08-30 15:19:40|7185.4|7182.6|7185.4|7182.6|7186.4|7183.6|7184.4|7181.6|21
1630336790000|2021-08-30 15:19:50|7184.4|7181.6|7183.4|7180.6|7184.4|7181.6|7183.4|7180.6|20
1630336800000|2021-08-30 15:20:00|7183.9|7181.1|7184.4|7181.6|7184.9|7182.1|7183.4|7180.6|41
1630336810000|2021-08-30 15:20:10|7185.4|7182.6|7184.9|7182.1|7185.9|7183.1|7184.4|7181.6|15
1630336820000|2021-08-30 15:20:20|7184.4|7181.6|7184.4|7181.6|7184.9|7182.1|7183.4|7180.6|10
1630336830000|2021-08-30 15:20:30|7185.4|7182.6|7183.9|7181.1|7185.4|7182.6|7183.4|7180.6|21
1630336840000|2021-08-30 15:20:40|7184.4|7181.6|7183.4|7180.6|7184.4|7181.6|7182.9|7180.1|9
1630336850000|2021-08-30 15:20:50|7184.4|7181.6|7183.9|7181.1|7184.4|7181.6|7183.9|7181.1|20
1630336860000|2021-08-30 15:21:00|7183.4|7180.6|7181.4|7178.6|7183.4|7180.6|7181.4|7178.6|6
1630336870000|2021-08-30 15:21:10|7182.4|7179.6|7183.4|7180.6|7183.4|7180.6|7182.4|7179.6|70
1630336880000|2021-08-30 15:21:20|7183.9|7181.1|7184.4|7181.6|7184.4|7181.6|7183.9|7181.1|4
1630336890000|2021-08-30 15:21:30|7185.4|7182.6|7185.9|7183.1|7185.9|7183.1|7185.4|7182.6|16
1630336900000|2021-08-30 15:21:40|7185.4|7182.6|7186.4|7183.6|7186.4|7183.6|7184.4|7181.6|16
1630336910000|2021-08-30 15:21:50|7185.9|7183.1|7185.4|7182.6|7185.9|7183.1|7185.4|7182.6|48
1630336920000|2021-08-30 15:22:00|7185.9|7183.1|7186.4|7183.6|7186.4|7183.6|7185.4|7182.6|24
1630336930000|2021-08-30 15:22:10|7185.4|7182.6|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|7
1630336940000|2021-08-30 15:22:20|7185.4|7182.6|7186.4|7183.6|7186.4|7183.6|7185.4|7182.6|20
1630336950000|2021-08-30 15:22:30|||||||||3
1630336960000|2021-08-30 15:22:40|||||||||13
1630336970000|2021-08-30 15:22:50|||||||||12
1630336980000|2021-08-30 15:23:00|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|14
1630336990000|2021-08-30 15:23:10|7186.4|7183.6|7186.4|7183.6|7186.4|7183.6|7185.9|7183.1|2
1630337000000|2021-08-30 15:23:20|7185.9|7183.1|7186.9|7184.1|7186.9|7184.1|7185.9|7183.1|13
1630337010000|2021-08-30 15:23:30|7186.4|7183.6|7185.9|7183.1|7186.4|7183.6|7184.9|7182.1|12
1630337020000|2021-08-30 15:23:40|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|9
1630337030000|2021-08-30 15:23:50|7185.9|7183.1|7186.4|7183.6|7186.9|7184.1|7185.9|7183.1|12
1630337040000|2021-08-30 15:24:00|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.4|7183.6|16
1630337050000|2021-08-30 15:24:10|7187.4|7184.6|7186.4|7183.6|7187.4|7184.6|7186.4|7183.6|44
1630337060000|2021-08-30 15:24:20|7186.9|7184.1|7186.4|7183.6|7186.9|7184.1|7185.9|7183.1|15
1630337070000|2021-08-30 15:24:30|7185.9|7183.1|7185.9|7183.1|7186.4|7183.6|7185.9|7183.1|18
1630337080000|2021-08-30 15:24:40|7185.4|7182.6|7185.4|7182.6|7185.9|7183.1|7185.4|7182.6|7
1630337090000|2021-08-30 15:24:50|7185.9|7183.1|7186.4|7183.6|7186.4|7183.6|7185.9|7183.1|7
1630337100000|2021-08-30 15:25:00|7186.9|7184.1|7189.4|7186.6|7189.9|7187.1|7186.9|7184.1|123
1630337110000|2021-08-30 15:25:10|7189.9|7187.1|7189.4|7186.6|7190.4|7187.6|7188.4|7185.6|36
1630337120000|2021-08-30 15:25:20|7188.4|7185.6|7189.4|7186.6|7189.4|7186.6|7188.4|7185.6|18
1630337130000|2021-08-30 15:25:30|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|7187.4|7184.6|39
1630337140000|2021-08-30 15:25:40|7187.9|7185.1|7187.4|7184.6|7187.9|7185.1|7187.4|7184.6|45
1630337150000|2021-08-30 15:25:50|7186.9|7184.1|7190.4|7187.6|7190.4|7187.6|7186.9|7184.1|31
1630337160000|2021-08-30 15:26:00|7189.4|7186.6|7187.4|7184.6|7189.4|7186.6|7187.4|7184.6|29
1630337170000|2021-08-30 15:26:10|7187.9|7185.1|7188.4|7185.6|7188.4|7185.6|7187.4|7184.6|5
1630337180000|2021-08-30 15:26:20|7189.4|7186.6|7188.4|7185.6|7189.4|7186.6|7188.4|7185.6|11
1630337190000|2021-08-30 15:26:30|7187.9|7185.1|7187.4|7184.6|7187.9|7185.1|7187.4|7184.6|30
1630337200000|2021-08-30 15:26:40|7187.9|7185.1|7188.4|7185.6|7188.4|7185.6|7187.9|7185.1|15
1630337210000|2021-08-30 15:26:50|7187.4|7184.6|7189.4|7186.6|7189.4|7186.6|7187.4|7184.6|41
1630337220000|2021-08-30 15:27:00|7190.3|7187.5|7188.4|7185.6|7190.4|7187.6|7188.4|7185.6|38
1630337230000|2021-08-30 15:27:10|7188.9|7186.1|7188.4|7185.6|7188.9|7186.1|7188.4|7185.6|64
1630337240000|2021-08-30 15:27:20|7188.9|7186.1|7188.4|7185.6|7188.9|7186.1|7188.4|7185.6|7
1630337250000|2021-08-30 15:27:30|7188.9|7186.1|7188.4|7185.6|7188.9|7186.1|7187.9|7185.1|37
1630337260000|2021-08-30 15:27:40|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|8
1630337270000|2021-08-30 15:27:50|7188.9|7186.1|7189.4|7186.6|7189.9|7187.1|7188.9|7186.1|22
1630337280000|2021-08-30 15:28:00|7189.8|7187|7191.9|7189.1|7191.9|7189.1|7189.4|7186.6|142
1630337290000|2021-08-30 15:28:10|7191.4|7188.6|7192.4|7189.6|7193.3|7190.5|7191.4|7188.6|35
1630337300000|2021-08-30 15:28:20|7191.4|7188.6|7192.3|7189.5|7192.4|7189.6|7191.4|7188.6|53
1630337310000|2021-08-30 15:28:30|7192.4|7189.6|7194.3|7191.5|7194.3|7191.5|7192.4|7189.6|19
1630337320000|2021-08-30 15:28:40|7194.4|7191.6|7194.4|7191.6|7195.4|7192.6|7193.9|7191.1|75
1630337330000|2021-08-30 15:28:50|7193.4|7190.6|7195.4|7192.6|7197.3|7194.5|7193.4|7190.6|236
1630337340000|2021-08-30 15:29:00|7195.3|7192.5|7192.4|7189.6|7195.3|7192.5|7191.4|7188.6|128
1630337350000|2021-08-30 15:29:10|7191.4|7188.6|7192.4|7189.6|7192.4|7189.6|7190.4|7187.6|147
1630337360000|2021-08-30 15:29:20|7192.3|7189.5|7192.4|7189.6|7192.8|7190|7191.4|7188.6|120
1630337370000|2021-08-30 15:29:30|7192.3|7189.5|7192.3|7189.5|7192.3|7189.5|7191.4|7188.6|170
1630337380000|2021-08-30 15:29:40|7193.8|7191|7193.3|7190.5|7194.3|7191.5|7193.3|7190.5|113
1630337390000|2021-08-30 15:29:50|7194.4|7191.6|7193.4|7190.6|7194.4|7191.6|7193.4|7190.6|272
1630337400000|2021-08-30 15:30:00|7193.3|7190.5|7192.3|7189.5|7193.3|7190.5|7190.4|7187.6|124
1630337410000|2021-08-30 15:30:10|7192.4|7189.6|7190.9|7188.1|7192.4|7189.6|7190.9|7188.1|28
1630337420000|2021-08-30 15:30:20|7190.4|7187.6|7190.3|7187.5|7191.4|7188.6|7189.4|7186.6|59
1630337430000|2021-08-30 15:30:30|7190.4|7187.6|7190.4|7187.6|7191.4|7188.6|7190.4|7187.6|19
1630337440000|2021-08-30 15:30:40|7190.3|7187.5|7190.4|7187.6|7190.4|7187.6|7189.4|7186.6|9
1630337450000|2021-08-30 15:30:50|7189.4|7186.6|7188.4|7185.6|7189.9|7187.1|7188.4|7185.6|20
1630337460000|2021-08-30 15:31:00|7189.4|7186.6|7189.4|7186.6|7190.4|7187.6|7189.4|7186.6|31
1630337470000|2021-08-30 15:31:10|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|7189.4|7186.6|16
1630337480000|2021-08-30 15:31:20|7189.4|7186.6|7191.4|7188.6|7191.9|7189.1|7189.4|7186.6|10
1630337490000|2021-08-30 15:31:30|7191.3|7188.5|7190.4|7187.6|7191.3|7188.5|7190.4|7187.6|6
1630337500000|2021-08-30 15:31:40|7191.4|7188.6|7190.9|7188.1|7191.4|7188.6|7190.4|7187.6|22
1630337510000|2021-08-30 15:31:50|7191.4|7188.6|7190.9|7188.1|7191.4|7188.6|7190.9|7188.1|7
1630337520000|2021-08-30 15:32:00|7190.4|7187.6|7192.4|7189.6|7192.4|7189.6|7190.4|7187.6|16
1630337530000|2021-08-30 15:32:10|7191.9|7189.1|7190.4|7187.6|7191.9|7189.1|7190.4|7187.6|13
1630337540000|2021-08-30 15:32:20|7189.9|7187.1|7189.4|7186.6|7191.8|7189|7189.4|7186.6|39
1630337550000|2021-08-30 15:32:30|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.4|7187.6|38
1630337560000|2021-08-30 15:32:40|7190.4|7187.6|7191.4|7188.6|7191.9|7189.1|7190.4|7187.6|15
1630337570000|2021-08-30 15:32:50|7191.9|7189.1|7194.8|7192|7195.4|7192.6|7191.4|7188.6|26
1630337580000|2021-08-30 15:33:00|7194.9|7192.1|7194.4|7191.6|7195.4|7192.6|7194.4|7191.6|46
1630337590000|2021-08-30 15:33:10|7194.9|7192.1|7195.4|7192.6|7196.4|7193.6|7194.9|7192.1|36
1630337600000|2021-08-30 15:33:20|7197.3|7194.5|7197.9|7195.1|7198.4|7195.6|7197.3|7194.5|181
1630337610000|2021-08-30 15:33:30|7197.4|7194.6|7197.4|7194.6|7198.3|7195.5|7196.9|7194.1|51
1630337620000|2021-08-30 15:33:40|7197.9|7195.1|7198.4|7195.6|7198.4|7195.6|7197.9|7195.1|11
1630337630000|2021-08-30 15:33:50|7197.4|7194.6|7197.9|7195.1|7197.9|7195.1|7197.4|7194.6|19
1630337640000|2021-08-30 15:34:00|7198.3|7195.5|7197.9|7195.1|7198.4|7195.6|7197.4|7194.6|13
1630337650000|2021-08-30 15:34:10|7197.4|7194.6|7197.3|7194.5|7197.4|7194.6|7197.3|7194.5|8
1630337660000|2021-08-30 15:34:20|7197.4|7194.6|7197.9|7195.1|7198.3|7195.5|7197.4|7194.6|10
1630337670000|2021-08-30 15:34:30|7197.4|7194.6|7197.4|7194.6|7198.3|7195.5|7197.4|7194.6|6
1630337680000|2021-08-30 15:34:40|7198.3|7195.5|7198.4|7195.6|7198.4|7195.6|7197.9|7195.1|13
1630337690000|2021-08-30 15:34:50|7198.9|7196.1|7199.4|7196.6|7199.4|7196.6|7198.9|7196.1|24
1630337700000|2021-08-30 15:35:00|7200.8|7198|7199.4|7196.6|7201.4|7198.6|7199.4|7196.6|81
1630337710000|2021-08-30 15:35:10|||||||||8
1630337720000|2021-08-30 15:35:20|7200.3|7197.5|7197.4|7194.6|7200.3|7197.5|7197.4|7194.6|37
1630337730000|2021-08-30 15:35:30|7197.8|7195|7198.4|7195.6|7198.4|7195.6|7197.4|7194.6|44
1630337740000|2021-08-30 15:35:40|7198.3|7195.5|7197.3|7194.5|7198.3|7195.5|7195.4|7192.6|122
1630337750000|2021-08-30 15:35:50|7197.4|7194.6|7197.8|7195|7197.8|7195|7197.3|7194.5|61
1630337760000|2021-08-30 15:36:00|7197.3|7194.5|7198.3|7195.5|7198.3|7195.5|7196.3|7193.5|153
1630337770000|2021-08-30 15:36:10|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7198.3|7195.5|77
1630337780000|2021-08-30 15:36:20|7199.4|7196.6|7201.3|7198.5|7201.3|7198.5|7199.4|7196.6|84
1630337790000|2021-08-30 15:36:30|7201.4|7198.6|7199.9|7197.1|7201.4|7198.6|7199.4|7196.6|49
1630337800000|2021-08-30 15:36:40|7200.3|7197.5|7199.3|7196.5|7200.4|7197.6|7198.4|7195.6|151
1630337810000|2021-08-30 15:36:50|7198.8|7196|7201.3|7198.5|7201.3|7198.5|7198.8|7196|97
1630337820000|2021-08-30 15:37:00|7201.4|7198.6|7200.9|7198.1|7201.8|7199|7200.4|7197.6|37
1630337830000|2021-08-30 15:37:10|7201.8|7199|7202.3|7199.5|7202.4|7199.6|7201.4|7198.6|43
1630337840000|2021-08-30 15:37:20|7201.8|7199|7201.9|7199.1|7202.9|7200.1|7201.4|7198.6|56
1630337850000|2021-08-30 15:37:30|7200.9|7198.1|7198.8|7196|7200.9|7198.1|7198.4|7195.6|57
1630337860000|2021-08-30 15:37:40|7198.9|7196.1|7198.4|7195.6|7199.4|7196.6|7197.4|7194.6|25
1630337870000|2021-08-30 15:37:50|7198.3|7195.5|7200.3|7197.5|7200.3|7197.5|7198.3|7195.5|15
1630337880000|2021-08-30 15:38:00|7200.4|7197.6|7199.4|7196.6|7200.4|7197.6|7199.4|7196.6|4
1630337890000|2021-08-30 15:38:10|7199.3|7196.5|7200.3|7197.5|7200.3|7197.5|7199.3|7196.5|10
1630337900000|2021-08-30 15:38:20|7199.4|7196.6|7199.8|7197|7199.9|7197.1|7199.4|7196.6|17
1630337910000|2021-08-30 15:38:30|7199.3|7196.5|7197.8|7195|7199.3|7196.5|7197.4|7194.6|39
1630337920000|2021-08-30 15:38:40|7197.4|7194.6|7196.3|7193.5|7197.4|7194.6|7196.3|7193.5|56
1630337930000|2021-08-30 15:38:50|7195.4|7192.6|7192.9|7190.1|7195.4|7192.6|7192.4|7189.6|55
1630337940000|2021-08-30 15:39:00|7193.3|7190.5|7192.4|7189.6|7193.8|7191|7191.9|7189.1|65
1630337950000|2021-08-30 15:39:10|7193.4|7190.6|7193.4|7190.6|7194.9|7192.1|7193.3|7190.5|161
1630337960000|2021-08-30 15:39:20|7192.4|7189.6|7189.4|7186.6|7193.4|7190.6|7189.4|7186.6|197
1630337970000|2021-08-30 15:39:30|7189.9|7187.1|7189.4|7186.6|7190.9|7188.1|7189.4|7186.6|109
1630337980000|2021-08-30 15:39:40|7190.4|7187.6|7190.4|7187.6|7191.4|7188.6|7190.4|7187.6|105
1630337990000|2021-08-30 15:39:50|7189.4|7186.6|7184.9|7182.1|7189.4|7186.6|7184.4|7181.6|161
1630338000000|2021-08-30 15:40:00|7185.4|7182.6|7186.4|7183.6|7188.4|7185.6|7185.4|7182.6|28
1630338010000|2021-08-30 15:40:10|7186.9|7184.1|7188.4|7185.6|7188.4|7185.6|7186.9|7184.1|43
1630338020000|2021-08-30 15:40:20|7187.9|7185.1|7187.9|7185.1|7188.4|7185.6|7187.4|7184.6|12
1630338030000|2021-08-30 15:40:30|7187.4|7184.6|7189.4|7186.6|7190.4|7187.6|7187.4|7184.6|18
1630338040000|2021-08-30 15:40:40|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|7189.4|7186.6|3
1630338050000|2021-08-30 15:40:50|7189.9|7187.1|7190.4|7187.6|7190.9|7188.1|7189.4|7186.6|45
1630338060000|2021-08-30 15:41:00|7189.9|7187.1|7190.9|7188.1|7191.4|7188.6|7189.4|7186.6|12
1630338070000|2021-08-30 15:41:10|7191.3|7188.5|7191.3|7188.5|7191.4|7188.6|7190.4|7187.6|14
1630338080000|2021-08-30 15:41:20|7190.9|7188.1|7191.4|7188.6|7191.4|7188.6|7190.4|7187.6|69
1630338090000|2021-08-30 15:41:30|7190.4|7187.6|7191.4|7188.6|7192.9|7190.1|7189.4|7186.6|44
1630338100000|2021-08-30 15:41:40|7191.9|7189.1|7190.4|7187.6|7191.9|7189.1|7190.4|7187.6|49
1630338110000|2021-08-30 15:41:50|7190.9|7188.1|7188.4|7185.6|7190.9|7188.1|7188.4|7185.6|16
1630338120000|2021-08-30 15:42:00|7188.9|7186.1|7187.4|7184.6|7188.9|7186.1|7186.4|7183.6|17
1630338130000|2021-08-30 15:42:10|7186.9|7184.1|7187.4|7184.6|7187.4|7184.6|7186.9|7184.1|10
1630338140000|2021-08-30 15:42:20|7188.3|7185.5|7189.9|7187.1|7190.4|7187.6|7188.3|7185.5|73
1630338150000|2021-08-30 15:42:30|7189.4|7186.6|7189.4|7186.6|7190.4|7187.6|7189.4|7186.6|13
1630338160000|2021-08-30 15:42:40|7188.9|7186.1|7189.3|7186.5|7189.3|7186.5|7188.8|7186|1
1630338170000|2021-08-30 15:42:50|7188.8|7186|7189.8|7187|7190.8|7188|7188.8|7186|156
1630338180000|2021-08-30 15:43:00|7190.3|7187.5|7188.8|7186|7190.3|7187.5|7188.3|7185.5|36
1630338190000|2021-08-30 15:43:10|7189.3|7186.5|7188.9|7186.1|7190.3|7187.5|7188.9|7186.1|10
1630338200000|2021-08-30 15:43:20|7189.3|7186.5|7192.3|7189.5|7192.3|7189.5|7188.9|7186.1|41
1630338210000|2021-08-30 15:43:30|7192.8|7190|7194.3|7191.5|7194.3|7191.5|7192.3|7189.5|56
1630338220000|2021-08-30 15:43:40|7194.8|7192|7194.3|7191.5|7195.3|7192.5|7194.3|7191.5|28
1630338230000|2021-08-30 15:43:50|7193.3|7190.5|7192.8|7190|7193.8|7191|7192.3|7189.5|37
1630338240000|2021-08-30 15:44:00|7192.3|7189.5|7194.3|7191.5|7194.3|7191.5|7192.3|7189.5|163
1630338250000|2021-08-30 15:44:10|7193.8|7191|7193.3|7190.5|7194.8|7192|7193.3|7190.5|275
1630338260000|2021-08-30 15:44:20|7193.8|7191|7192.3|7189.5|7194.3|7191.5|7191.3|7188.5|108
1630338270000|2021-08-30 15:44:30|7192.8|7190|7193.3|7190.5|7193.3|7190.5|7192.8|7190|5
1630338280000|2021-08-30 15:44:40|7192.8|7190|7193.8|7191|7193.8|7191|7192.8|7190|16
1630338290000|2021-08-30 15:44:50|7193.4|7190.6|7193.4|7190.6|7193.8|7191|7193.3|7190.5|28
1630338300000|2021-08-30 15:45:00|7193.8|7191|7193.8|7191|7194.3|7191.5|7193.3|7190.5|45
1630338310000|2021-08-30 15:45:10|7194.3|7191.5|7197.3|7194.5|7197.8|7195|7194.3|7191.5|117
1630338320000|2021-08-30 15:45:20|7197.8|7195|7195.8|7193|7197.8|7195|7195.3|7192.5|15
1630338330000|2021-08-30 15:45:30|7195.4|7192.6|7194.8|7192|7196.3|7193.5|7194.3|7191.5|7
1630338340000|2021-08-30 15:45:40|7195.3|7192.5|7194.8|7192|7195.3|7192.5|7194.3|7191.5|53
1630338350000|2021-08-30 15:45:50|7195.3|7192.5|7196.3|7193.5|7196.3|7193.5|7195.3|7192.5|12
1630338360000|2021-08-30 15:46:00|7195.8|7193|7194.8|7192|7195.8|7193|7194.3|7191.5|67
1630338370000|2021-08-30 15:46:10|7194.3|7191.5|7195.3|7192.5|7195.3|7192.5|7193.8|7191|28
1630338380000|2021-08-30 15:46:20|7195.8|7193|7198.3|7195.5|7198.3|7195.5|7195.8|7193|54
1630338390000|2021-08-30 15:46:30|7197.8|7195|7198.3|7195.5|7198.3|7195.5|7197.8|7195|37
1630338400000|2021-08-30 15:46:40|7197.8|7195|7197.8|7195|7198.3|7195.5|7197.4|7194.6|30
1630338410000|2021-08-30 15:46:50|7197.9|7195.1|7197.9|7195.1|7198.4|7195.6|7197.4|7194.6|38
1630338420000|2021-08-30 15:47:00|7197.4|7194.6|7194.8|7192|7197.9|7195.1|7194.8|7192|81
1630338430000|2021-08-30 15:47:10|7194.4|7191.6|7194.8|7192|7195.4|7192.6|7194.3|7191.5|12
1630338440000|2021-08-30 15:47:20|7195.3|7192.5|7195.3|7192.5|7196.4|7193.6|7194.9|7192.1|7
1630338450000|2021-08-30 15:47:30|7195.4|7192.6|7196.9|7194.1|7197.4|7194.6|7195.4|7192.6|14
1630338460000|2021-08-30 15:47:40|7197.4|7194.6|7195.9|7193.1|7197.4|7194.6|7195.4|7192.6|7
1630338470000|2021-08-30 15:47:50|7196.3|7193.5|7196.4|7193.6|7196.9|7194.1|7195.9|7193.1|22
1630338480000|2021-08-30 15:48:00|7196.3|7193.5|7196.3|7193.5|7196.9|7194.1|7195.4|7192.6|39
1630338490000|2021-08-30 15:48:10|7195.8|7193|7195.3|7192.5|7196.3|7193.5|7194.3|7191.5|58
1630338500000|2021-08-30 15:48:20|7195.8|7193|7195.8|7193|7196.3|7193.5|7195.3|7192.5|6
1630338510000|2021-08-30 15:48:30|7195.9|7193.1|7194.4|7191.6|7195.9|7193.1|7194.4|7191.6|16
1630338520000|2021-08-30 15:48:40|7194.3|7191.5|7194.3|7191.5|7194.8|7192|7193.4|7190.6|27
1630338530000|2021-08-30 15:48:50|7194.8|7192|7195.3|7192.5|7195.3|7192.5|7194.3|7191.5|4
1630338540000|2021-08-30 15:49:00|7194.3|7191.5|7195.3|7192.5|7195.3|7192.5|7194.3|7191.5|7
1630338550000|2021-08-30 15:49:10|7194.3|7191.5|7194.3|7191.5|7194.3|7191.5|7194.3|7191.5|2
1630338560000|2021-08-30 15:49:20|7193.4|7190.6|7193.8|7191|7194.3|7191.5|7193.4|7190.6|15
1630338570000|2021-08-30 15:49:30|7194.3|7191.5|7192.8|7190|7194.3|7191.5|7192.3|7189.5|54
1630338580000|2021-08-30 15:49:40|7192.3|7189.5|7193.8|7191|7193.8|7191|7191.8|7189|15
1630338590000|2021-08-30 15:49:50|7193.4|7190.6|7192.9|7190.1|7193.4|7190.6|7192.9|7190.1|8
1630338600000|2021-08-30 15:50:00|7192.8|7190|7192.4|7189.6|7194.9|7192.1|7192.4|7189.6|48
1630338610000|2021-08-30 15:50:10|7192.9|7190.1|7192.8|7190|7194.3|7191.5|7192.8|7190|9
1630338620000|2021-08-30 15:50:20|7192.3|7189.5|7193.3|7190.5|7193.3|7190.5|7192.3|7189.5|0
1630338630000|2021-08-30 15:50:30|7193.4|7190.6|7193.8|7191|7194.3|7191.5|7193.3|7190.5|210
1630338640000|2021-08-30 15:50:40|7193.3|7190.5|7194.3|7191.5|7194.3|7191.5|7193.3|7190.5|12
1630338650000|2021-08-30 15:50:50|7193.4|7190.6|7192.8|7190|7193.4|7190.6|7192.8|7190|53
1630338660000|2021-08-30 15:51:00|7192.4|7189.6|7193.3|7190.5|7193.3|7190.5|7191.4|7188.6|91
1630338670000|2021-08-30 15:51:10|7193.4|7190.6|7195.3|7192.5|7195.3|7192.5|7193.3|7190.5|107
1630338680000|2021-08-30 15:51:20|7194.3|7191.5|7194.3|7191.5|7195.3|7192.5|7194.3|7191.5|8
1630338690000|2021-08-30 15:51:30|7194.8|7192|7193.3|7190.5|7195.3|7192.5|7193.3|7190.5|21
1630338700000|2021-08-30 15:51:40|7194.3|7191.5|7195.3|7192.5|7195.3|7192.5|7193.8|7191|5
1630338710000|2021-08-30 15:51:50|7195.8|7193|7195.3|7192.5|7196.3|7193.5|7194.3|7191.5|33
1630338720000|2021-08-30 15:52:00|||||||||13
1630338730000|2021-08-30 15:52:10|7194.3|7191.5|7195.3|7192.5|7195.3|7192.5|7194.3|7191.5|214
1630338740000|2021-08-30 15:52:20|7194.8|7192|7195.3|7192.5|7195.8|7193|7194.8|7192|73
1630338750000|2021-08-30 15:52:30|7195.8|7193|7195.3|7192.5|7196.3|7193.5|7195.3|7192.5|4
1630338760000|2021-08-30 15:52:40|7194.8|7192|7195.3|7192.5|7195.3|7192.5|7194.8|7192|57
1630338770000|2021-08-30 15:52:50|7194.8|7192|7196.3|7193.5|7196.3|7193.5|7194.8|7192|57
1630338780000|2021-08-30 15:53:00|7195.3|7192.5|7195.8|7193|7195.8|7193|7195.3|7192.5|11
1630338790000|2021-08-30 15:53:10|7195.3|7192.5|7195.8|7193|7195.8|7193|7195.3|7192.5|2
1630338800000|2021-08-30 15:53:20|7195.3|7192.5|7195.8|7193|7195.8|7193|7195.3|7192.5|2
1630338810000|2021-08-30 15:53:30|||||||||1
1630338820000|2021-08-30 15:53:40|7196.3|7193.5|7196.8|7194|7197.3|7194.5|7196.3|7193.5|28
1630338830000|2021-08-30 15:53:50|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|11
1630338840000|2021-08-30 15:54:00|7198.3|7195.5|7197.8|7195|7198.3|7195.5|7197.3|7194.5|54
1630338850000|2021-08-30 15:54:10|7197.3|7194.5|7197.8|7195|7198.3|7195.5|7197.3|7194.5|9
1630338860000|2021-08-30 15:54:20|7198.3|7195.5|7197.3|7194.5|7198.3|7195.5|7197.3|7194.5|2
1630338870000|2021-08-30 15:54:30|7197.8|7195|7198.3|7195.5|7198.3|7195.5|7197.8|7195|8
1630338880000|2021-08-30 15:54:40|7197.8|7195|7199.3|7196.5|7200.3|7197.5|7197.8|7195|41
1630338890000|2021-08-30 15:54:50|7198.8|7196|7198.3|7195.5|7199.3|7196.5|7198.3|7195.5|13
1630338900000|2021-08-30 15:55:00|7198.8|7196|7199.3|7196.5|7199.8|7197|7198.8|7196|20
1630338910000|2021-08-30 15:55:10|7198.8|7196|7198.8|7196|7198.8|7196|7198.8|7196|7
1630338920000|2021-08-30 15:55:20|7199.3|7196.5|7201.3|7198.5|7201.3|7198.5|7199.3|7196.5|9
1630338930000|2021-08-30 15:55:30|7200.8|7198|7201.3|7198.5|7202.3|7199.5|7200.8|7198|13
1630338940000|2021-08-30 15:55:40|7201.8|7199|7202.3|7199.5|7202.3|7199.5|7201.3|7198.5|14
1630338950000|2021-08-30 15:55:50|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7202.3|7199.5|34
1630338960000|2021-08-30 15:56:00|7202.3|7199.5|7203.3|7200.5|7203.3|7200.5|7202.3|7199.5|83
1630338970000|2021-08-30 15:56:10|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|70
1630338980000|2021-08-30 15:56:20|7203.8|7201|7203.8|7201|7203.8|7201|7203.8|7201|5
1630338990000|2021-08-30 15:56:30|7203.3|7200.5|7205.3|7202.5|7205.8|7203|7203.3|7200.5|62
1630339000000|2021-08-30 15:56:40|7204.8|7202|7203.8|7201|7204.8|7202|7203.3|7200.5|40
1630339010000|2021-08-30 15:56:50|7204.3|7201.5|7204.3|7201.5|7205.3|7202.5|7204.3|7201.5|8
1630339020000|2021-08-30 15:57:00|7203.8|7201|7203.8|7201|7204.3|7201.5|7203.3|7200.5|17
1630339030000|2021-08-30 15:57:10|7204.3|7201.5|7203.3|7200.5|7204.3|7201.5|7203.3|7200.5|6
1630339040000|2021-08-30 15:57:20|7202.8|7200|7203.3|7200.5|7203.8|7201|7202.8|7200|58
1630339050000|2021-08-30 15:57:30|7203.8|7201|7203.3|7200.5|7204.3|7201.5|7202.8|7200|104
1630339060000|2021-08-30 15:57:40|7202.3|7199.5|7202.8|7200|7202.8|7200|7202.3|7199.5|4
1630339070000|2021-08-30 15:57:50|7202.3|7199.5|7202.3|7199.5|7202.8|7200|7202.3|7199.5|6
1630339080000|2021-08-30 15:58:00|7203.3|7200.5|7202.3|7199.5|7203.3|7200.5|7202.3|7199.5|9
1630339090000|2021-08-30 15:58:10|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|15
1630339100000|2021-08-30 15:58:20|7200.8|7198|7200.8|7198|7200.8|7198|7200.3|7197.5|8
1630339110000|2021-08-30 15:58:30|7201.3|7198.5|7200.3|7197.5|7201.3|7198.5|7199.8|7197|381
1630339120000|2021-08-30 15:58:40|7200.8|7198|7200.3|7197.5|7200.8|7198|7200.3|7197.5|17
1630339130000|2021-08-30 15:58:50|7200.8|7198|7200.3|7197.5|7201.3|7198.5|7200.3|7197.5|25
1630339140000|2021-08-30 15:59:00|7199.8|7197|7201.8|7199|7202.3|7199.5|7199.8|7197|37
1630339150000|2021-08-30 15:59:10|7201.3|7198.5|7201.8|7199|7201.8|7199|7201.3|7198.5|9
1630339160000|2021-08-30 15:59:20|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|1
1630339170000|2021-08-30 15:59:30|7200.3|7197.5|7202.3|7199.5|7202.3|7199.5|7200.3|7197.5|20
1630339180000|2021-08-30 15:59:40|7201.8|7199|7201.8|7199|7201.8|7199|7201.8|7199|10
1630339190000|2021-08-30 15:59:50|7202.3|7199.5|7200.8|7198|7202.3|7199.5|7200.8|7198|1
1630339200000|2021-08-30 16:00:00|7201.3|7198.5|7201.8|7199|7202.3|7199.5|7201.3|7198.5|32
1630339210000|2021-08-30 16:00:10|7202.3|7199.5|7200.3|7197.5|7202.3|7199.5|7200.3|7197.5|25
1630339220000|2021-08-30 16:00:20|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|2
1630339230000|2021-08-30 16:00:30|7199.8|7197|7199.3|7196.5|7200.3|7197.5|7199.3|7196.5|9
1630339240000|2021-08-30 16:00:40|||||||||2
1630339250000|2021-08-30 16:00:50|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7199.3|7196.5|20
1630339260000|2021-08-30 16:01:00|7200.8|7198|7200.8|7198|7202.3|7199.5|7200.8|7198|41
1630339270000|2021-08-30 16:01:10|7200.3|7197.5|7200.3|7197.5|7200.8|7198|7199.8|7197|48
1630339280000|2021-08-30 16:01:20|7199.8|7197|7200.3|7197.5|7200.3|7197.5|7199.3|7196.5|9
1630339290000|2021-08-30 16:01:30|7199.8|7197|7200.3|7197.5|7201.3|7198.5|7199.3|7196.5|11
1630339300000|2021-08-30 16:01:40|7200.8|7198|7202.3|7199.5|7202.3|7199.5|7200.8|7198|57
1630339310000|2021-08-30 16:01:50|7201.3|7198.5|7201.8|7199|7202.3|7199.5|7201.3|7198.5|22
1630339320000|2021-08-30 16:02:00|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|7201.8|7199|39
1630339330000|2021-08-30 16:02:10|7201.8|7199|7201.8|7199|7201.8|7199|7201.8|7199|18
1630339340000|2021-08-30 16:02:20|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|7200.3|7197.5|11
1630339350000|2021-08-30 16:02:30|7201.8|7199|7203.3|7200.5|7204.3|7201.5|7201.8|7199|43
1630339360000|2021-08-30 16:02:40|7203.8|7201|7202.8|7200|7203.8|7201|7202.3|7199.5|9
1630339370000|2021-08-30 16:02:50|7203.3|7200.5|7201.8|7199|7203.3|7200.5|7201.8|7199|29
1630339380000|2021-08-30 16:03:00|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|5
1630339390000|2021-08-30 16:03:10|7201.8|7199|7202.3|7199.5|7202.3|7199.5|7201.3|7198.5|11
1630339400000|2021-08-30 16:03:20|7201.8|7199|7202.3|7199.5|7202.3|7199.5|7201.8|7199|5
1630339410000|2021-08-30 16:03:30|||||||||102
1630339420000|2021-08-30 16:03:40|7201.3|7198.5|7200.3|7197.5|7201.3|7198.5|7200.3|7197.5|53
1630339430000|2021-08-30 16:03:50|7200.8|7198|7200.3|7197.5|7201.3|7198.5|7199.8|7197|12
1630339440000|2021-08-30 16:04:00|7201.3|7198.5|7201.8|7199|7202.3|7199.5|7200.8|7198|9
1630339450000|2021-08-30 16:04:10|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|59
1630339460000|2021-08-30 16:04:20|||||||||4
1630339470000|2021-08-30 16:04:30|7200.8|7198|7201.8|7199|7201.8|7199|7200.8|7198|32
1630339480000|2021-08-30 16:04:40|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|3
1630339490000|2021-08-30 16:04:50|7201.8|7199|7202.3|7199.5|7204.3|7201.5|7201.3|7198.5|123
1630339500000|2021-08-30 16:05:00|7203.3|7200.5|7202.8|7200|7203.3|7200.5|7202.3|7199.5|31
1630339510000|2021-08-30 16:05:10|7203.3|7200.5|7203.3|7200.5|7203.8|7201|7202.3|7199.5|96
1630339520000|2021-08-30 16:05:20|7202.8|7200|7202.3|7199.5|7202.8|7200|7201.3|7198.5|36
1630339530000|2021-08-30 16:05:30|7201.8|7199|7201.8|7199|7201.8|7199|7201.3|7198.5|34
1630339540000|2021-08-30 16:05:40|7201.3|7198.5|7200.3|7197.5|7201.8|7199|7200.3|7197.5|13
1630339550000|2021-08-30 16:05:50|7200.8|7198|7200.8|7198|7200.8|7198|7200.8|7198|4
1630339560000|2021-08-30 16:06:00|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|7201.3|7198.5|0
1630339570000|2021-08-30 16:06:10|7200.3|7197.5|7201.3|7198.5|7201.3|7198.5|7200.3|7197.5|6
1630339580000|2021-08-30 16:06:20|7200.3|7197.5|7201.3|7198.5|7201.3|7198.5|7200.3|7197.5|4
1630339590000|2021-08-30 16:06:30|7200.3|7197.5|7203.3|7200.5|7203.3|7200.5|7200.3|7197.5|45
1630339600000|2021-08-30 16:06:40|7202.8|7200|7202.8|7200|7203.3|7200.5|7202.3|7199.5|4
1630339610000|2021-08-30 16:06:50|7203.3|7200.5|7202.3|7199.5|7203.3|7200.5|7202.3|7199.5|7
1630339620000|2021-08-30 16:07:00|7202.8|7200|7202.8|7200|7203.3|7200.5|7202.3|7199.5|17
1630339630000|2021-08-30 16:07:10|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|9
1630339640000|2021-08-30 16:07:20|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7202.8|7200|7
1630339650000|2021-08-30 16:07:30|7202.8|7200|7202.8|7200|7203.3|7200.5|7202.8|7200|8
1630339660000|2021-08-30 16:07:40|7202.3|7199.5|7203.3|7200.5|7203.3|7200.5|7202.3|7199.5|5
1630339670000|2021-08-30 16:07:50|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|124
1630339680000|2021-08-30 16:08:00|7201.3|7198.5|7202.8|7200|7202.8|7200|7201.3|7198.5|28
1630339690000|2021-08-30 16:08:10|7203.3|7200.5|7206.3|7203.5|7206.3|7203.5|7203.3|7200.5|76
1630339700000|2021-08-30 16:08:20|7205.8|7203|7203.3|7200.5|7206.3|7203.5|7203.3|7200.5|56
1630339710000|2021-08-30 16:08:30|7203.8|7201|7203.3|7200.5|7203.8|7201|7203.3|7200.5|15
1630339720000|2021-08-30 16:08:40|7202.8|7200|7202.8|7200|7202.8|7200|7201.3|7198.5|17
1630339730000|2021-08-30 16:08:50|7202.3|7199.5|7202.3|7199.5|7202.8|7200|7201.3|7198.5|30
1630339740000|2021-08-30 16:09:00|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|4
1630339750000|2021-08-30 16:09:10|7202.8|7200|7204.3|7201.5|7204.3|7201.5|7202.8|7200|12
1630339760000|2021-08-30 16:09:20|7203.3|7200.5|7203.3|7200.5|7203.8|7201|7203.3|7200.5|7
1630339770000|2021-08-30 16:09:30|7203.8|7201|7202.8|7200|7203.8|7201|7202.8|7200|16
1630339780000|2021-08-30 16:09:40|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|2
1630339790000|2021-08-30 16:09:50|7202.8|7200|7203.3|7200.5|7203.3|7200.5|7202.3|7199.5|68
1630339800000|2021-08-30 16:10:00|7203.8|7201|7202.3|7199.5|7203.8|7201|7202.3|7199.5|9
1630339810000|2021-08-30 16:10:10|7202.8|7200|7202.8|7200|7203.3|7200.5|7202.8|7200|15
1630339820000|2021-08-30 16:10:20|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|38
1630339830000|2021-08-30 16:10:30|7203.8|7201|7203.3|7200.5|7204.3|7201.5|7203.3|7200.5|8
1630339840000|2021-08-30 16:10:40|7203.8|7201|7204.3|7201.5|7204.3|7201.5|7203.3|7200.5|16
1630339850000|2021-08-30 16:10:50|||||||||4
1630339860000|2021-08-30 16:11:00|||||||||4
1630339870000|2021-08-30 16:11:10|7203.8|7201|7203.3|7200.5|7203.8|7201|7203.3|7200.5|19
1630339880000|2021-08-30 16:11:20|7204.3|7201.5|7203.8|7201|7204.3|7201.5|7203.8|7201|5
1630339890000|2021-08-30 16:11:30|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|3
1630339900000|2021-08-30 16:11:40|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|7
1630339910000|2021-08-30 16:11:50|7205.3|7202.5|7204.8|7202|7205.3|7202.5|7204.8|7202|8
1630339920000|2021-08-30 16:12:00|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|3
1630339930000|2021-08-30 16:12:10|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|5
1630339940000|2021-08-30 16:12:20|7205.3|7202.5|7204.8|7202|7205.8|7203|7204.8|7202|9
1630339950000|2021-08-30 16:12:30|7204.3|7201.5|7205.3|7202.5|7205.3|7202.5|7204.3|7201.5|11
1630339960000|2021-08-30 16:12:40|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|4
1630339970000|2021-08-30 16:12:50|7204.3|7201.5|7204.8|7202|7205.3|7202.5|7204.3|7201.5|18
1630339980000|2021-08-30 16:13:00|7204.3|7201.5|7204.8|7202|7204.8|7202|7204.3|7201.5|3
1630339990000|2021-08-30 16:13:10|7205.3|7202.5|7206.3|7203.5|7206.3|7203.5|7205.3|7202.5|5
1630340000000|2021-08-30 16:13:20|7205.3|7202.5|7204.8|7202|7205.8|7203|7204.8|7202|6
1630340010000|2021-08-30 16:13:30|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|4
1630340020000|2021-08-30 16:13:40|||||||||2
1630340030000|2021-08-30 16:13:50|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|6
1630340040000|2021-08-30 16:14:00|7205.8|7203|7205.3|7202.5|7206.3|7203.5|7204.8|7202|47
1630340050000|2021-08-30 16:14:10|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|3
1630340060000|2021-08-30 16:14:20|7204.3|7201.5|7204.8|7202|7204.8|7202|7204.3|7201.5|9
1630340070000|2021-08-30 16:14:30|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|5
1630340080000|2021-08-30 16:14:40|7205.8|7203|7206.3|7203.5|7206.3|7203.5|7205.8|7203|5
1630340090000|2021-08-30 16:14:50|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|26
1630340100000|2021-08-30 16:15:00|7206.8|7204|7207.3|7204.5|7207.3|7204.5|7206.3|7203.5|115
1630340110000|2021-08-30 16:15:10|||||||||54
1630340120000|2021-08-30 16:15:20|7208.3|7205.5|7210.3|7207.5|7210.3|7207.5|7208.3|7205.5|126
1630340130000|2021-08-30 16:15:30|||||||||119
1630340140000|2021-08-30 16:15:40|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7210.8|7208|56
1630340150000|2021-08-30 16:15:50|7210.8|7208|7211.3|7208.5|7211.3|7208.5|7210.3|7207.5|17
1630340160000|2021-08-30 16:16:00|7211.8|7209|7210.8|7208|7211.8|7209|7210.8|7208|35
1630340170000|2021-08-30 16:16:10|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7210.2|7207.4|13
1630340180000|2021-08-30 16:16:20|7210.7|7207.9|7211.2|7208.4|7211.2|7208.4|7209.8|7207|59
1630340190000|2021-08-30 16:16:30|7210.3|7207.5|7211.3|7208.5|7211.3|7208.5|7210.3|7207.5|126
1630340200000|2021-08-30 16:16:40|7210.8|7208|7210.3|7207.5|7211.3|7208.5|7210.3|7207.5|91
1630340210000|2021-08-30 16:16:50|7210.8|7208|7210.8|7208|7211.2|7208.4|7210.3|7207.5|25
1630340220000|2021-08-30 16:17:00|7211.2|7208.4|7210.3|7207.5|7211.2|7208.4|7210.3|7207.5|2
1630340230000|2021-08-30 16:17:10|7209.8|7207|7210.2|7207.4|7210.3|7207.5|7209.3|7206.5|27
1630340240000|2021-08-30 16:17:20|7209.8|7207|7210.2|7207.4|7210.2|7207.4|7209.8|7207|3
1630340250000|2021-08-30 16:17:30|7210.3|7207.5|7210.2|7207.4|7210.3|7207.5|7210.2|7207.4|2
1630340260000|2021-08-30 16:17:40|7210.3|7207.5|7209.3|7206.5|7210.3|7207.5|7209.3|7206.5|20
1630340280000|2021-08-30 16:18:00|7210.3|7207.5|7210.2|7207.4|7211.2|7208.4|7209.3|7206.5|45
1630340290000|2021-08-30 16:18:10|||||||||2
1630340300000|2021-08-30 16:18:20|7209.3|7206.5|7209.8|7207|7210.2|7207.4|7209.3|7206.5|9
1630340310000|2021-08-30 16:18:30|7208.8|7206|7209.3|7206.5|7209.3|7206.5|7208.3|7205.5|25
1630340320000|2021-08-30 16:18:40|7209.8|7207|7209.3|7206.5|7209.8|7207|7208.3|7205.5|12
1630340330000|2021-08-30 16:18:50|7209.8|7207|7210.3|7207.5|7210.3|7207.5|7209.3|7206.5|57
1630340340000|2021-08-30 16:19:00|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7209.8|7207|5
1630340350000|2021-08-30 16:19:10|7209.8|7207|7210.3|7207.5|7210.7|7207.9|7209.8|7207|12
1630340360000|2021-08-30 16:19:20|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|2
1630340370000|2021-08-30 16:19:30|7211.8|7209|7211.3|7208.5|7211.8|7209|7211.3|7208.5|27
1630340380000|2021-08-30 16:19:40|||||||||3
1630340390000|2021-08-30 16:19:50|7212.2|7209.4|7212.3|7209.5|7212.3|7209.5|7212.2|7209.4|26
1630340400000|2021-08-30 16:20:00|7212.2|7209.4|7212.3|7209.5|7213.3|7210.5|7212.2|7209.4|51
1630340410000|2021-08-30 16:20:10|7212.2|7209.4|7212.2|7209.4|7212.3|7209.5|7212.2|7209.4|5
1630340420000|2021-08-30 16:20:20|7212.7|7209.9|7213.2|7210.4|7213.2|7210.4|7212.3|7209.5|16
1630340430000|2021-08-30 16:20:30|7213.3|7210.5|7214.2|7211.4|7214.2|7211.4|7213.2|7210.4|21
1630340440000|2021-08-30 16:20:40|7213.3|7210.5|7213.2|7210.4|7213.3|7210.5|7213.2|7210.4|17
1630340450000|2021-08-30 16:20:50|7212.8|7210|7212.8|7210|7213.2|7210.4|7212.3|7209.5|38
1630340460000|2021-08-30 16:21:00|7213.2|7210.4|7213.2|7210.4|7213.3|7210.5|7212.2|7209.4|30
1630340470000|2021-08-30 16:21:10|7212.3|7209.5|7213.2|7210.4|7213.3|7210.5|7211.8|7209|38
1630340480000|2021-08-30 16:21:20|7212.8|7210|7212.3|7209.5|7212.8|7210|7212.3|7209.5|4
1630340490000|2021-08-30 16:21:30|7212.8|7210|7213.3|7210.5|7213.3|7210.5|7212.8|7210|20
1630340500000|2021-08-30 16:21:40|7213.2|7210.4|7212.8|7210|7213.2|7210.4|7212.3|7209.5|8
1630340510000|2021-08-30 16:21:50|7213.2|7210.4|7213.3|7210.5|7213.3|7210.5|7213.2|7210.4|3
1630340520000|2021-08-30 16:22:00|7214.3|7211.5|7213.3|7210.5|7214.3|7211.5|7213.3|7210.5|44
1630340530000|2021-08-30 16:22:10|||||||||2
1630340540000|2021-08-30 16:22:20|7213.8|7211|7213.3|7210.5|7214.3|7211.5|7213.3|7210.5|7
1630340550000|2021-08-30 16:22:30|7213.8|7211|7213.3|7210.5|7214.2|7211.4|7213.3|7210.5|27
1630340560000|2021-08-30 16:22:40|7213.8|7211|7214.3|7211.5|7214.3|7211.5|7213.3|7210.5|16
1630340570000|2021-08-30 16:22:50|7213.8|7211|7213.3|7210.5|7213.8|7211|7213.3|7210.5|9
1630340580000|2021-08-30 16:23:00|7214.3|7211.5|7213.3|7210.5|7214.3|7211.5|7213.3|7210.5|13
1630340590000|2021-08-30 16:23:10|7212.3|7209.5|7213.2|7210.4|7213.3|7210.5|7212.3|7209.5|14
1630340600000|2021-08-30 16:23:20|7213.3|7210.5|7212.8|7210|7213.3|7210.5|7212.3|7209.5|41
1630340610000|2021-08-30 16:23:30|7213.2|7210.4|7212.8|7210|7213.2|7210.4|7212.3|7209.5|5
1630340620000|2021-08-30 16:23:40|7213.2|7210.4|7212.7|7209.9|7213.3|7210.5|7212.3|7209.5|81
1630340630000|2021-08-30 16:23:50|7212.3|7209.5|7210.3|7207.5|7212.3|7209.5|7210.3|7207.5|40
1630340640000|2021-08-30 16:24:00|7210.7|7207.9|7210.3|7207.5|7211.2|7208.4|7210.3|7207.5|11
1630340660000|2021-08-30 16:24:20|7210.2|7207.4|7207.3|7204.5|7210.3|7207.5|7207.3|7204.5|208
1630340670000|2021-08-30 16:24:30|7206.7|7203.9|7206.8|7204|7207.2|7204.4|7206.3|7203.5|63
1630340680000|2021-08-30 16:24:40|7206.3|7203.5|7207.3|7204.5|7207.3|7204.5|7206.3|7203.5|34
1630340690000|2021-08-30 16:24:50|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.3|7203.5|4
1630340700000|2021-08-30 16:25:00|7206.3|7203.5|7207.3|7204.5|7207.3|7204.5|7206.3|7203.5|58
1630340710000|2021-08-30 16:25:10|||||||||169
1630340720000|2021-08-30 16:25:20|7207.2|7204.4|7206.7|7203.9|7207.2|7204.4|7206.7|7203.9|57
1630340730000|2021-08-30 16:25:30|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|73
1630340740000|2021-08-30 16:25:40|7206.2|7203.4|7206.3|7203.5|7206.3|7203.5|7206.2|7203.4|8
1630340750000|2021-08-30 16:25:50|||||||||4
1630340760000|2021-08-30 16:26:00|7206.8|7204|7207.3|7204.5|7207.3|7204.5|7206.8|7204|21
1630340770000|2021-08-30 16:26:10|7207.7|7204.9|7207.8|7205|7208.2|7205.4|7207.3|7204.5|35
1630340780000|2021-08-30 16:26:20|7207.3|7204.5|7206.3|7203.5|7207.3|7204.5|7206.3|7203.5|18
1630340790000|2021-08-30 16:26:30|7206.8|7204|7206.8|7204|7206.8|7204|7206.7|7203.9|237
1630340800000|2021-08-30 16:26:40|7207.2|7204.4|7207.3|7204.5|7207.7|7204.9|7206.8|7204|13
1630340810000|2021-08-30 16:26:50|7207.7|7204.9|7207.3|7204.5|7207.7|7204.9|7207.3|7204.5|0
1630340820000|2021-08-30 16:27:00|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7206.7|7203.9|10
1630340830000|2021-08-30 16:27:10|7206.7|7203.9|7206.7|7203.9|7206.8|7204|7206.3|7203.5|3
1630340840000|2021-08-30 16:27:20|7206.3|7203.5|7206.7|7203.9|7206.7|7203.9|7206.2|7203.4|8
1630340850000|2021-08-30 16:27:30|7206.3|7203.5|7206.2|7203.4|7206.7|7203.9|7206.2|7203.4|17
1630340860000|2021-08-30 16:27:40|7205.3|7202.5|7205.2|7202.4|7207.2|7204.4|7204.3|7201.5|1399
1630340870000|2021-08-30 16:27:50|7206.2|7203.4|7205.2|7202.4|7206.2|7203.4|7204.8|7202|21
1630340880000|2021-08-30 16:28:00|7205.3|7202.5|7206.7|7203.9|7207.2|7204.4|7205.3|7202.5|27
1630340890000|2021-08-30 16:28:10|7206.3|7203.5|7206.3|7203.5|7207.2|7204.4|7205.8|7203|34
1630340900000|2021-08-30 16:28:20|7206.2|7203.4|7205.8|7203|7206.2|7203.4|7205.3|7202.5|9
1630340910000|2021-08-30 16:28:30|7206.2|7203.4|7205.3|7202.5|7206.2|7203.4|7205.3|7202.5|3
1630340920000|2021-08-30 16:28:40|7205.7|7202.9|7206.2|7203.4|7206.2|7203.4|7205.3|7202.5|13
1630340930000|2021-08-30 16:28:50|7205.7|7202.9|7205.7|7202.9|7206.2|7203.4|7205.7|7202.9|4
1630340940000|2021-08-30 16:29:00|7206.2|7203.4|7205.2|7202.4|7206.2|7203.4|7205.2|7202.4|15
1630340950000|2021-08-30 16:29:10|7206.2|7203.4|7204.2|7201.4|7206.2|7203.4|7203.7|7200.9|115
1630340960000|2021-08-30 16:29:20|7204.3|7201.5|7203.3|7200.5|7204.3|7201.5|7203.3|7200.5|11
1630340970000|2021-08-30 16:29:30|7203.7|7200.9|7203.3|7200.5|7204.2|7201.4|7203.3|7200.5|45
1630340980000|2021-08-30 16:29:40|7203.7|7200.9|7204.2|7201.4|7204.2|7201.4|7203.7|7200.9|1
1630340990000|2021-08-30 16:29:50|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7203.7|7200.9|15
1630341000000|2021-08-30 16:30:00|7205.2|7202.4|7204.7|7201.9|7205.7|7202.9|7204.7|7201.9|23
1630341010000|2021-08-30 16:30:10|7205.2|7202.4|7204.7|7201.9|7205.2|7202.4|7204.3|7201.5|10
1630341020000|2021-08-30 16:30:20|7205.2|7202.4|7205.8|7203|7206.2|7203.4|7205.2|7202.4|6
1630341030000|2021-08-30 16:30:30|7206.2|7203.4|7206.3|7203.5|7206.3|7203.5|7206.2|7203.4|34
1630341040000|2021-08-30 16:30:40|7207.2|7204.4|7207.3|7204.5|7208.2|7205.4|7207.2|7204.4|72
1630341050000|2021-08-30 16:30:50|7207.7|7204.9|7209.3|7206.5|7210.2|7207.4|7207.3|7204.5|32
1630341060000|2021-08-30 16:31:00|7209.7|7206.9|7211.3|7208.5|7212.3|7209.5|7209.7|7206.9|66
1630341070000|2021-08-30 16:31:10|7211.8|7209|7212.2|7209.4|7213.2|7210.4|7211.3|7208.5|1156
1630341080000|2021-08-30 16:31:20|7211.3|7208.5|7212.2|7209.4|7212.2|7209.4|7211.2|7208.4|316
1630341090000|2021-08-30 16:31:30|7211.7|7208.9|7212.2|7209.4|7212.2|7209.4|7211.7|7208.9|18
1630341100000|2021-08-30 16:31:40|7212.7|7209.9|7213.2|7210.4|7213.2|7210.4|7212.7|7209.9|23
1630341110000|2021-08-30 16:31:50|||||||||5
1630341120000|2021-08-30 16:32:00|7212.7|7209.9|7213.2|7210.4|7213.2|7210.4|7212.7|7209.9|39
1630341130000|2021-08-30 16:32:10|||||||||33
1630341140000|2021-08-30 16:32:20|7212.7|7209.9|7213.2|7210.4|7213.2|7210.4|7212.2|7209.4|42
1630341150000|2021-08-30 16:32:30|7214.2|7211.4|7213.2|7210.4|7214.2|7211.4|7213.2|7210.4|16
1630341160000|2021-08-30 16:32:40|7214.2|7211.4|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|38
1630341170000|2021-08-30 16:32:50|7214.7|7211.9|7214.2|7211.4|7215.2|7212.4|7214.2|7211.4|34
1630341180000|2021-08-30 16:33:00|7214.7|7211.9|7215.2|7212.4|7215.2|7212.4|7214.7|7211.9|20
1630341190000|2021-08-30 16:33:10|7214.7|7211.9|7215.2|7212.4|7216.2|7213.4|7214.7|7211.9|58
1630341200000|2021-08-30 16:33:20|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|1
1630341210000|2021-08-30 16:33:30|7216.2|7213.4|7215.7|7212.9|7216.2|7213.4|7215.2|7212.4|27
1630341220000|2021-08-30 16:33:40|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|27
1630341230000|2021-08-30 16:33:50|7214.7|7211.9|7215.2|7212.4|7215.2|7212.4|7214.7|7211.9|12
1630341240000|2021-08-30 16:34:00|7215.7|7212.9|7215.7|7212.9|7216.2|7213.4|7215.7|7212.9|19
1630341250000|2021-08-30 16:34:10|7215.2|7212.4|7215.7|7212.9|7215.7|7212.9|7215.2|7212.4|7
1630341260000|2021-08-30 16:34:20|7213.8|7211|7214.2|7211.4|7214.2|7211.4|7213.2|7210.4|101
1630341270000|2021-08-30 16:34:30|7213.7|7210.9|7214.2|7211.4|7214.2|7211.4|7213.2|7210.4|15
1630341280000|2021-08-30 16:34:40|||||||||11
1630341290000|2021-08-30 16:34:50|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|7214.2|7211.4|13
1630341300000|2021-08-30 16:35:00|7215.2|7212.4|7214.2|7211.4|7215.2|7212.4|7214.2|7211.4|66
1630341310000|2021-08-30 16:35:10|7214.7|7211.9|7214.7|7211.9|7215.2|7212.4|7214.2|7211.4|13
1630341320000|2021-08-30 16:35:20|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|31
1630341330000|2021-08-30 16:35:30|7214.7|7211.9|7215.2|7212.4|7215.2|7212.4|7214.7|7211.9|86
1630341340000|2021-08-30 16:35:40|||||||||8
1630341350000|2021-08-30 16:35:50|7214.7|7211.9|7213.2|7210.4|7214.7|7211.9|7213.2|7210.4|56
1630341360000|2021-08-30 16:36:00|7213.7|7210.9|7212.2|7209.4|7213.7|7210.9|7211.2|7208.4|160
1630341370000|2021-08-30 16:36:10|7212.7|7209.9|7212.2|7209.4|7212.7|7209.9|7212.2|7209.4|5
1630341380000|2021-08-30 16:36:20|7213.2|7210.4|7212.7|7209.9|7213.2|7210.4|7212.7|7209.9|6
1630341390000|2021-08-30 16:36:30|7213.2|7210.4|7214.7|7211.9|7214.7|7211.9|7213.2|7210.4|51
1630341400000|2021-08-30 16:36:40|7214.2|7211.4|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|47
1630341410000|2021-08-30 16:36:50|7214.2|7211.4|7213.2|7210.4|7214.2|7211.4|7213.2|7210.4|133
1630341420000|2021-08-30 16:37:00|7213.7|7210.9|7213.2|7210.4|7213.7|7210.9|7213.2|7210.4|8
1630341430000|2021-08-30 16:37:10|7214.2|7211.4|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|27
1630341440000|2021-08-30 16:37:20|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|19
1630341450000|2021-08-30 16:37:30|||||||||54
1630341460000|2021-08-30 16:37:40|7216.7|7213.9|7216.2|7213.4|7216.7|7213.9|7216.2|7213.4|34
1630341470000|2021-08-30 16:37:50|7215.7|7212.9|7215.2|7212.4|7215.7|7212.9|7215.2|7212.4|36
1630341480000|2021-08-30 16:38:00|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|7215.2|7212.4|8
1630341490000|2021-08-30 16:38:10|7216.2|7213.4|7215.2|7212.4|7216.2|7213.4|7215.2|7212.4|4
1630341500000|2021-08-30 16:38:20|7214.7|7211.9|7214.2|7211.4|7215.2|7212.4|7214.2|7211.4|984
1630341510000|2021-08-30 16:38:30|||||||||4
1630341520000|2021-08-30 16:38:40|7213.7|7210.9|7213.7|7210.9|7214.2|7211.4|7213.2|7210.4|273
1630341530000|2021-08-30 16:38:50|7214.2|7211.4|7214.2|7211.4|7215.2|7212.4|7214.2|7211.4|4
1630341540000|2021-08-30 16:39:00|7214.7|7211.9|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|2
1630341550000|2021-08-30 16:39:10|7214.7|7211.9|7214.7|7211.9|7215.2|7212.4|7214.7|7211.9|8
1630341560000|2021-08-30 16:39:20|7214.2|7211.4|7214.7|7211.9|7215.2|7212.4|7214.2|7211.4|12
1630341570000|2021-08-30 16:39:30|7215.2|7212.4|7215.7|7212.9|7215.7|7212.9|7215.2|7212.4|8
1630341580000|2021-08-30 16:39:40|7216.2|7213.4|7215.7|7212.9|7216.2|7213.4|7215.7|7212.9|7
1630341590000|2021-08-30 16:39:50|7215.2|7212.4|7215.7|7212.9|7215.7|7212.9|7215.2|7212.4|1
1630341600000|2021-08-30 16:40:00|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|7215.7|7212.9|8
1630341610000|2021-08-30 16:40:10|7215.2|7212.4|7214.2|7211.4|7215.2|7212.4|7214.2|7211.4|12
1630341620000|2021-08-30 16:40:20|7214.7|7211.9|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|9
1630341630000|2021-08-30 16:40:30|7214.7|7211.9|7214.2|7211.4|7214.7|7211.9|7214.2|7211.4|39
1630341640000|2021-08-30 16:40:40|7214.7|7211.9|7215.7|7212.9|7215.7|7212.9|7214.2|7211.4|109
1630341650000|2021-08-30 16:40:50|7216.2|7213.4|7215.2|7212.4|7216.2|7213.4|7215.2|7212.4|2
1630341660000|2021-08-30 16:41:00|||||||||17
1630341670000|2021-08-30 16:41:10|7216.2|7213.4|7215.2|7212.4|7216.2|7213.4|7215.2|7212.4|5
1630341680000|2021-08-30 16:41:20|7215.7|7212.9|7215.2|7212.4|7216.2|7213.4|7215.2|7212.4|6
1630341690000|2021-08-30 16:41:30|7215.7|7212.9|7215.2|7212.4|7215.7|7212.9|7214.7|7211.9|14
1630341700000|2021-08-30 16:41:40|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|4
1630341710000|2021-08-30 16:41:50|||||||||3
1630341720000|2021-08-30 16:42:00|7215.2|7212.4|7214.7|7211.9|7215.2|7212.4|7214.7|7211.9|11
1630341730000|2021-08-30 16:42:10|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|80
1630341740000|2021-08-30 16:42:20|7213.7|7210.9|7212.2|7209.4|7213.7|7210.9|7212.2|7209.4|10
1630341750000|2021-08-30 16:42:30|7212.7|7209.9|7209.2|7206.4|7212.7|7209.9|7209.2|7206.4|65
1630341760000|2021-08-30 16:42:40|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|126
1630341770000|2021-08-30 16:42:50|7209.7|7206.9|7209.2|7206.4|7209.7|7206.9|7208.7|7205.9|20
1630341780000|2021-08-30 16:43:00|7208.7|7205.9|7207.7|7204.9|7208.7|7205.9|7207.2|7204.4|59
1630341790000|2021-08-30 16:43:10|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7207.2|7204.4|6
1630341800000|2021-08-30 16:43:20|7207.7|7204.9|7208.2|7205.4|7208.2|7205.4|7207.2|7204.4|108
1630341810000|2021-08-30 16:43:30|||||||||59
1630341820000|2021-08-30 16:43:40|7209.2|7206.4|7208.7|7205.9|7209.2|7206.4|7208.7|7205.9|48
1630341830000|2021-08-30 16:43:50|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7207.7|7204.9|4
1630341840000|2021-08-30 16:44:00|7207.2|7204.4|7207.2|7204.4|7207.7|7204.9|7207.2|7204.4|8
1630341850000|2021-08-30 16:44:10|7206.7|7203.9|7207.2|7204.4|7207.2|7204.4|7206.2|7203.4|38
1630341860000|2021-08-30 16:44:20|||||||||10
1630341870000|2021-08-30 16:44:30|7207.7|7204.9|7208.7|7205.9|7209.2|7206.4|7207.7|7204.9|8
1630341880000|2021-08-30 16:44:40|7208.2|7205.4|7208.2|7205.4|7208.7|7205.9|7208.2|7205.4|20
1630341890000|2021-08-30 16:44:50|7208.7|7205.9|7208.2|7205.4|7208.7|7205.9|7208.2|7205.4|0
1630341900000|2021-08-30 16:45:00|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7208.2|7205.4|21
1630341910000|2021-08-30 16:45:10|7208.7|7205.9|7207.7|7204.9|7208.7|7205.9|7207.2|7204.4|9
1630341920000|2021-08-30 16:45:20|7207.2|7204.4|7207.2|7204.4|7207.7|7204.9|7207.2|7204.4|4
1630341930000|2021-08-30 16:45:30|7206.7|7203.9|7206.2|7203.4|7207.2|7204.4|7206.2|7203.4|24
1630341940000|2021-08-30 16:45:40|7206.7|7203.9|7208.2|7205.4|7208.2|7205.4|7206.2|7203.4|29
1630341950000|2021-08-30 16:45:50|7207.7|7204.9|7207.2|7204.4|7207.7|7204.9|7207.2|7204.4|15
1630341960000|2021-08-30 16:46:00|7207.7|7204.9|7208.2|7205.4|7208.2|7205.4|7207.7|7204.9|6
1630341970000|2021-08-30 16:46:10|7207.7|7204.9|7208.2|7205.4|7208.2|7205.4|7207.2|7204.4|10
1630341980000|2021-08-30 16:46:20|||||||||1
1630341990000|2021-08-30 16:46:30|||||||||7
1630342000000|2021-08-30 16:46:40|||||||||23
1630342010000|2021-08-30 16:46:50|||||||||1
1630342020000|2021-08-30 16:47:00|7207.7|7204.9|7207.7|7204.9|7208.2|7205.4|7207.2|7204.4|27
1630342030000|2021-08-30 16:47:10|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|3
1630342040000|2021-08-30 16:47:20|7207.7|7204.9|7207.2|7204.4|7207.7|7204.9|7207.2|7204.4|10
1630342050000|2021-08-30 16:47:30|7207.7|7204.9|7207.7|7204.9|7208.2|7205.4|7207.7|7204.9|12
1630342060000|2021-08-30 16:47:40|7207.2|7204.4|7207.7|7204.9|7207.7|7204.9|7206.7|7203.9|11
1630342070000|2021-08-30 16:47:50|7207.2|7204.4|7205.2|7202.4|7207.7|7204.9|7204.2|7201.4|1688
1630342080000|2021-08-30 16:48:00|7205.7|7202.9|7205.7|7202.9|7206.7|7203.9|7205.2|7202.4|26
1630342090000|2021-08-30 16:48:10|7205.2|7202.4|7202.2|7199.4|7205.7|7202.9|7202.2|7199.4|24
1630342100000|2021-08-30 16:48:20|7201.7|7198.9|7202.2|7199.4|7202.2|7199.4|7201.7|7198.9|5
1630342110000|2021-08-30 16:48:30|7201.7|7198.9|7202.7|7199.9|7202.7|7199.9|7201.7|7198.9|43
1630342120000|2021-08-30 16:48:40|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|3
1630342130000|2021-08-30 16:48:50|7202.7|7199.9|7202.2|7199.4|7202.7|7199.9|7202.2|7199.4|44
1630342140000|2021-08-30 16:49:00|7202.7|7199.9|7203.2|7200.4|7203.7|7200.9|7202.2|7199.4|62
1630342150000|2021-08-30 16:49:10|7202.7|7199.9|7201.7|7198.9|7202.7|7199.9|7201.7|7198.9|9
1630342160000|2021-08-30 16:49:20|7202.2|7199.4|7199.7|7196.9|7202.2|7199.4|7199.7|7196.9|11
1630342170000|2021-08-30 16:49:30|7200.2|7197.4|7199.7|7196.9|7200.2|7197.4|7199.2|7196.4|10
1630342180000|2021-08-30 16:49:40|7200.2|7197.4|7200.2|7197.4|7201.2|7198.4|7200.2|7197.4|9
1630342190000|2021-08-30 16:49:50|7199.7|7196.9|7197.2|7194.4|7199.7|7196.9|7197.2|7194.4|27
1630342200000|2021-08-30 16:50:00|7196.7|7193.9|7199.2|7196.4|7199.2|7196.4|7196.7|7193.9|18
1630342210000|2021-08-30 16:50:10|7198.7|7195.9|7198.2|7195.4|7198.7|7195.9|7198.2|7195.4|5
1630342220000|2021-08-30 16:50:20|7198.7|7195.9|7198.7|7195.9|7198.7|7195.9|7198.2|7195.4|29
1630342230000|2021-08-30 16:50:30|7199.2|7196.4|7200.2|7197.4|7200.2|7197.4|7199.2|7196.4|10
1630342240000|2021-08-30 16:50:40|7200.7|7197.9|7198.7|7195.9|7200.7|7197.9|7198.7|7195.9|12
1630342250000|2021-08-30 16:50:50|7199.2|7196.4|7200.2|7197.4|7200.2|7197.4|7199.2|7196.4|7
1630342260000|2021-08-30 16:51:00|7200.7|7197.9|7197.7|7194.9|7200.7|7197.9|7197.2|7194.4|40
1630342270000|2021-08-30 16:51:10|7198.2|7195.4|7197.2|7194.4|7198.2|7195.4|7196.2|7193.4|200
1630342280000|2021-08-30 16:51:20|7197.7|7194.9|7195.2|7192.4|7197.7|7194.9|7195.2|7192.4|199
1630342290000|2021-08-30 16:51:30|7196.2|7193.4|7195.2|7192.4|7196.7|7193.9|7195.2|7192.4|129
1630342300000|2021-08-30 16:51:40|7196.2|7193.4|7198.7|7195.9|7199.2|7196.4|7196.2|7193.4|60
1630342310000|2021-08-30 16:51:50|7198.2|7195.4|7199.2|7196.4|7199.2|7196.4|7198.2|7195.4|29
1630342320000|2021-08-30 16:52:00|7199.7|7196.9|7199.7|7196.9|7200.7|7197.9|7199.7|7196.9|21
1630342330000|2021-08-30 16:52:10|7200.2|7197.4|7202.2|7199.4|7202.2|7199.4|7200.2|7197.4|26
1630342340000|2021-08-30 16:52:20|||||||||1
1630342350000|2021-08-30 16:52:30|7202.7|7199.9|7203.7|7200.9|7203.7|7200.9|7202.7|7199.9|11
1630342360000|2021-08-30 16:52:40|7205.2|7202.4|7203.2|7200.4|7205.2|7202.4|7203.2|7200.4|50
1630342370000|2021-08-30 16:52:50|7203.7|7200.9|7204.7|7201.9|7204.7|7201.9|7203.7|7200.9|15
1630342380000|2021-08-30 16:53:00|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7204.2|7201.4|6
1630342390000|2021-08-30 16:53:10|7204.7|7201.9|7204.7|7201.9|7205.2|7202.4|7204.2|7201.4|213
1630342400000|2021-08-30 16:53:20|||||||||10
1630342410000|2021-08-30 16:53:30|7204.2|7201.4|7204.2|7201.4|7205.2|7202.4|7203.7|7200.9|30
1630342420000|2021-08-30 16:53:40|7204.7|7201.9|7204.2|7201.4|7204.7|7201.9|7203.7|7200.9|187
1630342430000|2021-08-30 16:53:50|7204.7|7201.9|7204.2|7201.4|7204.7|7201.9|7204.2|7201.4|20
1630342440000|2021-08-30 16:54:00|7204.7|7201.9|7204.7|7201.9|7205.2|7202.4|7204.7|7201.9|28
1630342450000|2021-08-30 16:54:10|7204.2|7201.4|7203.7|7200.9|7204.2|7201.4|7203.7|7200.9|28
1630342460000|2021-08-30 16:54:20|7204.2|7201.4|7204.7|7201.9|7205.2|7202.4|7204.2|7201.4|2
1630342470000|2021-08-30 16:54:30|7205.2|7202.4|7204.2|7201.4|7205.2|7202.4|7204.2|7201.4|31
1630342480000|2021-08-30 16:54:40|7204.7|7201.9|7204.2|7201.4|7204.7|7201.9|7203.7|7200.9|25
1630342490000|2021-08-30 16:54:50|7203.2|7200.4|7203.2|7200.4|7203.7|7200.9|7202.2|7199.4|74
1630342500000|2021-08-30 16:55:00|7203.7|7200.9|7204.7|7201.9|7205.2|7202.4|7203.7|7200.9|13
1630342510000|2021-08-30 16:55:10|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|0
1630342520000|2021-08-30 16:55:20|7204.7|7201.9|7205.2|7202.4|7205.2|7202.4|7204.2|7201.4|5
1630342530000|2021-08-30 16:55:30|7204.7|7201.9|7204.2|7201.4|7204.7|7201.9|7204.2|7201.4|16
1630342540000|2021-08-30 16:55:40|7203.7|7200.9|7203.2|7200.4|7203.7|7200.9|7202.7|7199.9|3
1630342550000|2021-08-30 16:55:50|||||||||2
1630342560000|2021-08-30 16:56:00|7202.2|7199.4|7202.2|7199.4|7203.2|7200.4|7201.7|7198.9|93
1630342570000|2021-08-30 16:56:10|7202.7|7199.9|7202.2|7199.4|7203.2|7200.4|7202.2|7199.4|27
1630342580000|2021-08-30 16:56:20|7202.7|7199.9|7201.2|7198.4|7202.7|7199.9|7200.2|7197.4|30
1630342590000|2021-08-30 16:56:30|7200.7|7197.9|7200.7|7197.9|7200.7|7197.9|7200.7|7197.9|10
1630342600000|2021-08-30 16:56:40|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7200.7|7197.9|6
1630342610000|2021-08-30 16:56:50|7201.7|7198.9|7202.7|7199.9|7202.7|7199.9|7201.2|7198.4|7
1630342620000|2021-08-30 16:57:00|7202.2|7199.4|7204.2|7201.4|7204.2|7201.4|7202.2|7199.4|10
1630342630000|2021-08-30 16:57:10|7205.2|7202.4|7204.7|7201.9|7205.7|7202.9|7204.7|7201.9|16
1630342640000|2021-08-30 16:57:20|7204.2|7201.4|7203.2|7200.4|7204.2|7201.4|7202.7|7199.9|32
1630342650000|2021-08-30 16:57:30|7202.7|7199.9|7204.2|7201.4|7204.2|7201.4|7202.7|7199.9|21
1630342660000|2021-08-30 16:57:40|7204.7|7201.9|7205.7|7202.9|7206.2|7203.4|7204.2|7201.4|43
1630342670000|2021-08-30 16:57:50|7205.2|7202.4|7206.2|7203.4|7206.2|7203.4|7205.2|7202.4|17
1630342680000|2021-08-30 16:58:00|7205.7|7202.9|7206.2|7203.4|7206.2|7203.4|7205.7|7202.9|26
1630342690000|2021-08-30 16:58:10|7205.7|7202.9|7204.2|7201.4|7205.7|7202.9|7204.2|7201.4|27
1630342700000|2021-08-30 16:58:20|7204.7|7201.9|7205.2|7202.4|7205.2|7202.4|7204.7|7201.9|6
1630342710000|2021-08-30 16:58:30|||||||||2
1630342720000|2021-08-30 16:58:40|7204.7|7201.9|7204.2|7201.4|7204.7|7201.9|7203.2|7200.4|8
1630342730000|2021-08-30 16:58:50|7203.7|7200.9|7204.2|7201.4|7204.2|7201.4|7203.7|7200.9|4
1630342740000|2021-08-30 16:59:00|7203.7|7200.9|7202.2|7199.4|7204.2|7201.4|7201.2|7198.4|83
1630342750000|2021-08-30 16:59:10|7203.2|7200.4|7203.7|7200.9|7203.7|7200.9|7202.7|7199.9|10
1630342760000|2021-08-30 16:59:20|7204.2|7201.4|7203.2|7200.4|7204.2|7201.4|7203.2|7200.4|11
1630342770000|2021-08-30 16:59:30|7203.7|7200.9|7203.2|7200.4|7203.7|7200.9|7203.2|7200.4|23
1630342780000|2021-08-30 16:59:40|7204.2|7201.4|7203.7|7200.9|7204.2|7201.4|7203.7|7200.9|30
1630342790000|2021-08-30 16:59:50|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7203.7|7200.9|62
1630342800000|2021-08-30 17:00:00|7204.7|7201.9|7204.2|7201.4|7205.2|7202.4|7203.2|7200.4|27
1630342810000|2021-08-30 17:00:10|7203.7|7200.9|7204.2|7201.4|7204.2|7201.4|7203.7|7200.9|34
1630342820000|2021-08-30 17:00:20|7204.7|7201.9|7204.7|7201.9|7205.2|7202.4|7204.2|7201.4|28
1630342830000|2021-08-30 17:00:30|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7204.7|7201.9|28
1630342840000|2021-08-30 17:00:40|7204.7|7201.9|7207.2|7204.4|7208.2|7205.4|7204.2|7201.4|39
1630342850000|2021-08-30 17:00:50|7208.2|7205.4|7210.2|7207.4|7211.2|7208.4|7208.2|7205.4|95
1630342860000|2021-08-30 17:01:00|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|7210.2|7207.4|20
1630342870000|2021-08-30 17:01:10|7210.7|7207.9|7212.2|7209.4|7212.2|7209.4|7210.2|7207.4|69
1630342880000|2021-08-30 17:01:20|7211.7|7208.9|7211.2|7208.4|7211.7|7208.9|7210.7|7207.9|29
1630342890000|2021-08-30 17:01:30|7210.7|7207.9|7212.2|7209.4|7212.2|7209.4|7210.2|7207.4|25
1630342900000|2021-08-30 17:01:40|7212.7|7209.9|7213.2|7210.4|7213.2|7210.4|7212.2|7209.4|38
1630342910000|2021-08-30 17:01:50|7212.7|7209.9|7210.2|7207.4|7212.7|7209.9|7210.2|7207.4|15
1630342920000|2021-08-30 17:02:00|7211.2|7208.4|7211.2|7208.4|7212.2|7209.4|7210.7|7207.9|34
1630342930000|2021-08-30 17:02:10|7210.7|7207.9|7211.2|7208.4|7211.2|7208.4|7210.2|7207.4|18
1630342940000|2021-08-30 17:02:20|7210.7|7207.9|7212.2|7209.4|7212.2|7209.4|7210.7|7207.9|259
1630342950000|2021-08-30 17:02:30|7212.7|7209.9|7212.2|7209.4|7213.2|7210.4|7212.2|7209.4|32
1630342960000|2021-08-30 17:02:40|7212.7|7209.9|7214.2|7211.4|7214.2|7211.4|7212.7|7209.9|124
1630342970000|2021-08-30 17:02:50|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|7214.2|7211.4|67
1630342980000|2021-08-30 17:03:00|7215.2|7212.4|7214.2|7211.4|7215.2|7212.4|7213.7|7210.9|36
1630342990000|2021-08-30 17:03:10|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|6
1630343000000|2021-08-30 17:03:20|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|9
1630343010000|2021-08-30 17:03:30|7215.7|7212.9|7214.7|7211.9|7215.7|7212.9|7214.2|7211.4|10
1630343020000|2021-08-30 17:03:40|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|7214.7|7211.9|19
1630343030000|2021-08-30 17:03:50|7214.7|7211.9|7214.2|7211.4|7214.7|7211.9|7214.2|7211.4|18
1630343040000|2021-08-30 17:04:00|7213.7|7210.9|7213.2|7210.4|7213.7|7210.9|7213.2|7210.4|3
1630343050000|2021-08-30 17:04:10|7212.7|7209.9|7212.7|7209.9|7213.2|7210.4|7212.2|7209.4|22
1630343060000|2021-08-30 17:04:20|7212.2|7209.4|7213.7|7210.9|7213.7|7210.9|7212.2|7209.4|6
1630343070000|2021-08-30 17:04:30|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7212.7|7209.9|7
1630343080000|2021-08-30 17:04:40|7212.7|7209.9|7213.7|7210.9|7213.7|7210.9|7212.7|7209.9|9
1630343090000|2021-08-30 17:04:50|7213.2|7210.4|7213.7|7210.9|7213.7|7210.9|7213.2|7210.4|4
1630343100000|2021-08-30 17:05:00|7213.2|7210.4|7213.7|7210.9|7213.7|7210.9|7213.2|7210.4|8
1630343110000|2021-08-30 17:05:10|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|3
1630343120000|2021-08-30 17:05:20|7213.7|7210.9|7214.2|7211.4|7214.2|7211.4|7213.7|7210.9|6
1630343130000|2021-08-30 17:05:30|7213.7|7210.9|7214.2|7211.4|7214.2|7211.4|7213.7|7210.9|8
1630343140000|2021-08-30 17:05:40|7214.7|7211.9|7216.2|7213.4|7216.2|7213.4|7214.7|7211.9|62
1630343150000|2021-08-30 17:05:50|7215.7|7212.9|7215.7|7212.9|7216.2|7213.4|7215.2|7212.4|37
1630343160000|2021-08-30 17:06:00|7216.2|7213.4|7216.7|7213.9|7216.7|7213.9|7216.2|7213.4|10
1630343170000|2021-08-30 17:06:10|7216.2|7213.4|7216.7|7213.9|7216.7|7213.9|7216.2|7213.4|33
1630343180000|2021-08-30 17:06:20|7217.1|7214.3|7217.2|7214.4|7217.2|7214.4|7217.1|7214.3|26
1630343190000|2021-08-30 17:06:30|7218.1|7215.3|7220.2|7217.4|7221.1|7218.3|7217.2|7214.4|305
1630343200000|2021-08-30 17:06:40|7221.1|7218.3|7218.2|7215.4|7221.1|7218.3|7217.2|7214.4|293
1630343210000|2021-08-30 17:06:50|7217.7|7214.9|7217.2|7214.4|7217.7|7214.9|7217.2|7214.4|35
1630343220000|2021-08-30 17:07:00|7217.7|7214.9|7218.2|7215.4|7218.2|7215.4|7217.2|7214.4|23
1630343230000|2021-08-30 17:07:10|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|11
1630343240000|2021-08-30 17:07:20|7219.7|7216.9|7219.2|7216.4|7219.7|7216.9|7219.2|7216.4|3
1630343250000|2021-08-30 17:07:30|7220.2|7217.4|7220.1|7217.3|7220.7|7217.9|7219.2|7216.4|27
1630343260000|2021-08-30 17:07:40|7220.2|7217.4|7220.7|7217.9|7221.1|7218.3|7220.2|7217.4|22
1630343270000|2021-08-30 17:07:50|7221.1|7218.3|7219.1|7216.3|7221.2|7218.4|7219.1|7216.3|63
1630343280000|2021-08-30 17:08:00|7219.2|7216.4|7219.2|7216.4|7220.2|7217.4|7219.2|7216.4|58
1630343290000|2021-08-30 17:08:10|7219.1|7216.3|7218.7|7215.9|7219.1|7216.3|7218.2|7215.4|64
1630343300000|2021-08-30 17:08:20|7219.1|7216.3|7219.6|7216.8|7219.6|7216.8|7219.1|7216.3|41
1630343310000|2021-08-30 17:08:30|7219.2|7216.4|7220.1|7217.3|7220.2|7217.4|7219.2|7216.4|4
1630343320000|2021-08-30 17:08:40|7219.2|7216.4|7219.7|7216.9|7220.2|7217.4|7219.2|7216.4|15
1630343330000|2021-08-30 17:08:50|7219.2|7216.4|7220.1|7217.3|7220.1|7217.3|7219.2|7216.4|5
1630343340000|2021-08-30 17:09:00|7220.2|7217.4|7219.2|7216.4|7220.2|7217.4|7219.2|7216.4|62
1630343350000|2021-08-30 17:09:10|7219.1|7216.3|7219.7|7216.9|7219.7|7216.9|7218.7|7215.9|30
1630343360000|2021-08-30 17:09:20|7219.6|7216.8|7219.7|7216.9|7219.7|7216.9|7219.6|7216.8|5
1630343370000|2021-08-30 17:09:30|7219.6|7216.8|7219.7|7216.9|7220.1|7217.3|7219.2|7216.4|55
1630343380000|2021-08-30 17:09:40|7219.6|7216.8|7219.2|7216.4|7219.6|7216.8|7219.1|7216.3|7
1630343390000|2021-08-30 17:09:50|7218.7|7215.9|7218.7|7215.9|7219.7|7216.9|7218.7|7215.9|29
1630343400000|2021-08-30 17:10:00|7219.2|7216.4|7216.2|7213.4|7219.6|7216.8|7216.2|7213.4|35
1630343410000|2021-08-30 17:10:10|7216.1|7213.3|7215.7|7212.9|7216.2|7213.4|7215.2|7212.4|19
1630343420000|2021-08-30 17:10:20|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|7215.2|7212.4|14
1630343430000|2021-08-30 17:10:30|7216.6|7213.8|7216.7|7213.9|7216.7|7213.9|7216.2|7213.4|1
1630343440000|2021-08-30 17:10:40|7217.1|7214.3|7218.2|7215.4|7218.2|7215.4|7217.1|7214.3|2
1630343450000|2021-08-30 17:10:50|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|40
1630343460000|2021-08-30 17:11:00|7217.2|7214.4|7218.1|7215.3|7219.1|7216.3|7217.2|7214.4|59
1630343470000|2021-08-30 17:11:10|7217.6|7214.8|7217.2|7214.4|7217.6|7214.8|7217.1|7214.3|12
1630343480000|2021-08-30 17:11:20|7217.6|7214.8|7217.2|7214.4|7217.6|7214.8|7217.2|7214.4|2
1630343490000|2021-08-30 17:11:30|7217.1|7214.3|7215.2|7212.4|7217.2|7214.4|7215.2|7212.4|7
1630343500000|2021-08-30 17:11:40|7215.6|7212.8|7214.1|7211.3|7216.1|7213.3|7213.2|7210.4|7
1630343510000|2021-08-30 17:11:50|7214.2|7211.4|7214.6|7211.8|7215.1|7212.3|7214.2|7211.4|20
1630343520000|2021-08-30 17:12:00|7214.1|7211.3|7215.2|7212.4|7215.2|7212.4|7214.1|7211.3|6
1630343530000|2021-08-30 17:12:10|7215.1|7212.3|7214.7|7211.9|7215.1|7212.3|7214.6|7211.8|11
1630343540000|2021-08-30 17:12:20|7215.1|7212.3|7214.1|7211.3|7215.1|7212.3|7213.2|7210.4|38
1630343550000|2021-08-30 17:12:30|7214.2|7211.4|7216.1|7213.3|7216.1|7213.3|7214.2|7211.4|15
1630343560000|2021-08-30 17:12:40|7215.1|7212.3|7214.7|7211.9|7215.1|7212.3|7214.7|7211.9|5
1630343570000|2021-08-30 17:12:50|7215.1|7212.3|7215.1|7212.3|7216.1|7213.3|7215.1|7212.3|34
1630343580000|2021-08-30 17:13:00|7215.2|7212.4|7216.6|7213.8|7216.6|7213.8|7215.1|7212.3|16
1630343590000|2021-08-30 17:13:10|7216.1|7213.3|7215.7|7212.9|7216.6|7213.8|7215.7|7212.9|9
1630343600000|2021-08-30 17:13:20|7216.1|7213.3|7215.6|7212.8|7216.2|7213.4|7215.2|7212.4|16
1630343610000|2021-08-30 17:13:30|7215.1|7212.3|7215.7|7212.9|7215.7|7212.9|7214.7|7211.9|2
1630343620000|2021-08-30 17:13:40|7215.2|7212.4|7214.2|7211.4|7215.2|7212.4|7214.2|7211.4|14
1630343630000|2021-08-30 17:13:50|7214.6|7211.8|7215.1|7212.3|7215.1|7212.3|7214.6|7211.8|0
1630343640000|2021-08-30 17:14:00|||||||||5
1630343650000|2021-08-30 17:14:10|7214.7|7211.9|7214.2|7211.4|7214.7|7211.9|7213.6|7210.8|13
1630343660000|2021-08-30 17:14:20|||||||||2
1630343670000|2021-08-30 17:14:30|||||||||3
1630343680000|2021-08-30 17:14:40|||||||||4
1630343690000|2021-08-30 17:14:50|7214.6|7211.8|7214.7|7211.9|7214.7|7211.9|7214.2|7211.4|7
1630343700000|2021-08-30 17:15:00|7214.2|7211.4|7215.1|7212.3|7215.1|7212.3|7214.2|7211.4|5
1630343710000|2021-08-30 17:15:10|7215.2|7212.4|7214.2|7211.4|7215.2|7212.4|7214.2|7211.4|15
1630343720000|2021-08-30 17:15:20|7213.7|7210.9|7214.7|7211.9|7214.7|7211.9|7213.7|7210.9|26
1630343730000|2021-08-30 17:15:30|7215.1|7212.3|7215.2|7212.4|7215.7|7212.9|7215.1|7212.3|7
1630343740000|2021-08-30 17:15:40|7215.7|7212.9|7215.1|7212.3|7215.7|7212.9|7215.1|7212.3|5
1630343750000|2021-08-30 17:15:50|7215.2|7212.4|7216.1|7213.3|7216.1|7213.3|7215.2|7212.4|15
1630343760000|2021-08-30 17:16:00|||||||||2
1630343770000|2021-08-30 17:16:10|7215.7|7212.9|7214.1|7211.3|7215.7|7212.9|7214.1|7211.3|28
1630343780000|2021-08-30 17:16:20|||||||||3
1630343790000|2021-08-30 17:16:30|||||||||1
1630343800000|2021-08-30 17:16:40|7213.6|7210.8|7212.7|7209.9|7213.6|7210.8|7212.6|7209.8|10
1630343810000|2021-08-30 17:16:50|7213.1|7210.3|7216.2|7213.4|7216.2|7213.4|7213.1|7210.3|38
1630343820000|2021-08-30 17:17:00|||||||||4
1630343830000|2021-08-30 17:17:10|7215.7|7212.9|7216.2|7213.4|7216.2|7213.4|7215.7|7212.9|30
1630343840000|2021-08-30 17:17:20|7216.1|7213.3|7215.7|7212.9|7216.1|7213.3|7215.7|7212.9|94
1630343850000|2021-08-30 17:17:30|7212.2|7209.4|7212.1|7209.3|7212.2|7209.4|7212.1|7209.3|227
1630343860000|2021-08-30 17:17:40|7212.2|7209.4|7212.1|7209.3|7212.6|7209.8|7212.1|7209.3|13
1630343870000|2021-08-30 17:17:50|7212.2|7209.4|7213.6|7210.8|7213.6|7210.8|7212.2|7209.4|17
1630343880000|2021-08-30 17:18:00|7214.1|7211.3|7213.1|7210.3|7214.1|7211.3|7213.1|7210.3|17
1630343890000|2021-08-30 17:18:10|7213.2|7210.4|7213.6|7210.8|7213.6|7210.8|7213.2|7210.4|5
1630343900000|2021-08-30 17:18:20|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|6
1630343910000|2021-08-30 17:18:30|7213.7|7210.9|7213.2|7210.4|7213.7|7210.9|7213.2|7210.4|5
1630343920000|2021-08-30 17:18:40|7213.1|7210.3|7213.1|7210.3|7213.6|7210.8|7213.1|7210.3|5
1630343930000|2021-08-30 17:18:50|7213.6|7210.8|7215.1|7212.3|7215.1|7212.3|7213.6|7210.8|34
1630343940000|2021-08-30 17:19:00|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.1|7211.3|2
1630343950000|2021-08-30 17:19:10|7214.1|7211.3|7214.1|7211.3|7214.6|7211.8|7214.1|7211.3|8
1630343960000|2021-08-30 17:19:20|7214.6|7211.8|7213.6|7210.8|7214.6|7211.8|7213.2|7210.4|32
1630343970000|2021-08-30 17:19:30|7214.1|7211.3|7212.6|7209.8|7214.1|7211.3|7212.1|7209.3|27
1630343980000|2021-08-30 17:19:40|7213.1|7210.3|7213.6|7210.8|7213.6|7210.8|7213.1|7210.3|1
1630343990000|2021-08-30 17:19:50|7214.1|7211.3|7213.1|7210.3|7214.1|7211.3|7213.1|7210.3|2
1630344000000|2021-08-30 17:20:00|7212.6|7209.8|7213.6|7210.8|7213.6|7210.8|7212.6|7209.8|8
1630344010000|2021-08-30 17:20:10|7214.1|7211.3|7213.1|7210.3|7214.1|7211.3|7213.1|7210.3|2
1630344020000|2021-08-30 17:20:20|||||||||4
1630344030000|2021-08-30 17:20:30|7213.6|7210.8|7213.6|7210.8|7214.1|7211.3|7213.6|7210.8|4
1630344040000|2021-08-30 17:20:40|7214.1|7211.3|7216.1|7213.3|7216.1|7213.3|7214.1|7211.3|12
1630344050000|2021-08-30 17:20:50|||||||||2
1630344060000|2021-08-30 17:21:00|||||||||52
1630344070000|2021-08-30 17:21:10|||||||||32
1630344080000|2021-08-30 17:21:20|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|10
1630344090000|2021-08-30 17:21:30|||||||||3
1630344100000|2021-08-30 17:21:40|7215.6|7212.8|7214.1|7211.3|7215.6|7212.8|7214.1|7211.3|12
1630344110000|2021-08-30 17:21:50|||||||||7
1630344120000|2021-08-30 17:22:00|7214.6|7211.8|7214.6|7211.8|7215.1|7212.3|7214.6|7211.8|259
1630344130000|2021-08-30 17:22:10|7214.2|7211.4|7215.6|7212.8|7216.1|7213.3|7214.1|7211.3|264
1630344140000|2021-08-30 17:22:20|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|7
1630344150000|2021-08-30 17:22:30|7215.1|7212.3|7215.1|7212.3|7215.6|7212.8|7215.1|7212.3|27
1630344160000|2021-08-30 17:22:40|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7214.6|7211.8|13
1630344170000|2021-08-30 17:22:50|7214.1|7211.3|7214.6|7211.8|7215.1|7212.3|7214.1|7211.3|8
1630344180000|2021-08-30 17:23:00|7215.1|7212.3|7214.6|7211.8|7215.1|7212.3|7214.6|7211.8|30
1630344190000|2021-08-30 17:23:10|7214.2|7211.4|7215.1|7212.3|7215.1|7212.3|7214.1|7211.3|9
1630344200000|2021-08-30 17:23:20|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|76
1630344210000|2021-08-30 17:23:30|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7215.1|7212.3|27
1630344220000|2021-08-30 17:23:40|||||||||5
1630344230000|2021-08-30 17:23:50|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7215.1|7212.3|12
1630344240000|2021-08-30 17:24:00|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7215.1|7212.3|9
1630344250000|2021-08-30 17:24:10|7215.6|7212.8|7216.1|7213.3|7216.1|7213.3|7215.6|7212.8|4
1630344260000|2021-08-30 17:24:20|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.1|7212.3|3
1630344270000|2021-08-30 17:24:30|||||||||7
1630344280000|2021-08-30 17:24:40|7215.1|7212.3|7216.1|7213.3|7216.1|7213.3|7215.1|7212.3|1
1630344290000|2021-08-30 17:24:50|7215.1|7212.3|7215.6|7212.8|7215.6|7212.8|7215.1|7212.3|41
1630344300000|2021-08-30 17:25:00|7215.1|7212.3|7215.6|7212.8|7215.6|7212.8|7215.1|7212.3|8
1630344310000|2021-08-30 17:25:10|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|4
1630344320000|2021-08-30 17:25:20|||||||||12
1630344330000|2021-08-30 17:25:30|||||||||68
1630344340000|2021-08-30 17:25:40|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7
1630344350000|2021-08-30 17:25:50|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7215.1|7212.3|10
1630344360000|2021-08-30 17:26:00|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7215.1|7212.3|13
1630344370000|2021-08-30 17:26:10|7214.6|7211.8|7215.1|7212.3|7215.1|7212.3|7214.6|7211.8|15
1630344380000|2021-08-30 17:26:20|||||||||4
1630344390000|2021-08-30 17:26:30|7215.6|7212.8|7215.1|7212.3|7216.1|7213.3|7215.1|7212.3|11
1630344400000|2021-08-30 17:26:40|7215.6|7212.8|7216.1|7213.3|7216.1|7213.3|7215.6|7212.8|35
1630344410000|2021-08-30 17:26:50|||||||||2
1630344420000|2021-08-30 17:27:00|7215.6|7212.8|7216.1|7213.3|7216.1|7213.3|7215.6|7212.8|30
1630344430000|2021-08-30 17:27:10|7213.2|7210.4|7213.1|7210.3|7213.2|7210.4|7212.6|7209.8|190
1630344440000|2021-08-30 17:27:20|7213.6|7210.8|7214.6|7211.8|7214.6|7211.8|7213.1|7210.3|60
1630344450000|2021-08-30 17:27:30|7215.1|7212.3|7214.1|7211.3|7215.1|7212.3|7214.1|7211.3|9
1630344460000|2021-08-30 17:27:40|7213.6|7210.8|7213.1|7210.3|7214.1|7211.3|7213.1|7210.3|18
1630344470000|2021-08-30 17:27:50|7212.1|7209.3|7214.1|7211.3|7214.1|7211.3|7211.1|7208.3|59
1630344480000|2021-08-30 17:28:00|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|3
1630344490000|2021-08-30 17:28:10|||||||||1
1630344500000|2021-08-30 17:28:20|7215.6|7212.8|7215.6|7212.8|7216.1|7213.3|7215.6|7212.8|136
1630344510000|2021-08-30 17:28:30|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|305
1630344520000|2021-08-30 17:28:40|||||||||89
1630344530000|2021-08-30 17:28:50|||||||||16
1630344540000|2021-08-30 17:29:00|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7215.1|7212.3|28
1630344550000|2021-08-30 17:29:10|7215.6|7212.8|7215.1|7212.3|7216.1|7213.3|7215.1|7212.3|65
1630344560000|2021-08-30 17:29:20|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7215.1|7212.3|7
1630344570000|2021-08-30 17:29:30|||||||||5
1630344580000|2021-08-30 17:29:40|7215.6|7212.8|7215.1|7212.3|7216.1|7213.3|7215.1|7212.3|9
1630344590000|2021-08-30 17:29:50|7212.1|7209.3|7212.1|7209.3|7212.1|7209.3|7211.6|7208.8|127
1630344600000|2021-08-30 17:30:00|7212.6|7209.8|7212.6|7209.8|7213.1|7210.3|7212.1|7209.3|16
1630344610000|2021-08-30 17:30:10|7213.1|7210.3|7214.1|7211.3|7215.1|7212.3|7213.1|7210.3|112
1630344620000|2021-08-30 17:30:20|7214.6|7211.8|7215.1|7212.3|7215.1|7212.3|7214.1|7211.3|42
1630344630000|2021-08-30 17:30:30|7215.6|7212.8|7215.6|7212.8|7216.1|7213.3|7215.1|7212.3|13
1630344640000|2021-08-30 17:30:40|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7214.6|7211.8|20
1630344650000|2021-08-30 17:30:50|||||||||1
1630344660000|2021-08-30 17:31:00|7214.1|7211.3|7214.1|7211.3|7215.1|7212.3|7214.1|7211.3|17
1630344670000|2021-08-30 17:31:10|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7
1630344680000|2021-08-30 17:31:20|7214.1|7211.3|7214.6|7211.8|7214.6|7211.8|7214.1|7211.3|2
1630344690000|2021-08-30 17:31:30|7214.1|7211.3|7216.1|7213.3|7216.1|7213.3|7214.1|7211.3|54
1630344700000|2021-08-30 17:31:40|||||||||2
1630344710000|2021-08-30 17:31:50|7215.6|7212.8|7216.1|7213.3|7216.1|7213.3|7215.6|7212.8|26
1630344720000|2021-08-30 17:32:00|7218.1|7215.3|7217.1|7214.3|7218.1|7215.3|7217.1|7214.3|46
1630344730000|2021-08-30 17:32:10|7218.6|7215.8|7218.6|7215.8|7219.1|7216.3|7218.1|7215.3|13
1630344740000|2021-08-30 17:32:20|7219.1|7216.3|7219.1|7216.3|7219.6|7216.8|7219.1|7216.3|13
1630344750000|2021-08-30 17:32:30|7219.6|7216.8|7219.1|7216.3|7219.6|7216.8|7219.1|7216.3|11
1630344760000|2021-08-30 17:32:40|||||||||4
1630344770000|2021-08-30 17:32:50|7218.6|7215.8|7219.6|7216.8|7219.6|7216.8|7218.1|7215.3|53
1630344780000|2021-08-30 17:33:00|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7218.6|7215.8|18
1630344790000|2021-08-30 17:33:10|||||||||7
1630344800000|2021-08-30 17:33:20|7220.1|7217.3|7219.6|7216.8|7220.1|7217.3|7219.1|7216.3|13
1630344810000|2021-08-30 17:33:30|||||||||3
1630344820000|2021-08-30 17:33:40|7220.1|7217.3|7219.6|7216.8|7220.1|7217.3|7219.1|7216.3|36
1630344830000|2021-08-30 17:33:50|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|18
1630344840000|2021-08-30 17:34:00|7221.1|7218.3|7220.1|7217.3|7221.1|7218.3|7220.1|7217.3|55
1630344850000|2021-08-30 17:34:10|7218.1|7215.3|7218.6|7215.8|7218.6|7215.8|7218.1|7215.3|56
1630344860000|2021-08-30 17:34:20|7218.1|7215.3|7215.1|7212.3|7218.6|7215.8|7214.1|7211.3|38
1630344870000|2021-08-30 17:34:30|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7215.1|7212.3|19
1630344880000|2021-08-30 17:34:40|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.1|7212.3|26
1630344890000|2021-08-30 17:34:50|7215.1|7212.3|7216.1|7213.3|7217.1|7214.3|7215.1|7212.3|393
1630344900000|2021-08-30 17:35:00|7215.6|7212.8|7217.1|7214.3|7217.1|7214.3|7215.6|7212.8|3
1630344910000|2021-08-30 17:35:10|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|7216.1|7213.3|2
1630344920000|2021-08-30 17:35:20|7216.1|7213.3|7213.6|7210.8|7216.1|7213.3|7213.6|7210.8|31
1630344930000|2021-08-30 17:35:30|7214.1|7211.3|7215.1|7212.3|7215.6|7212.8|7214.1|7211.3|5
1630344940000|2021-08-30 17:35:40|7215.6|7212.8|7216.1|7213.3|7216.1|7213.3|7215.1|7212.3|229
1630344950000|2021-08-30 17:35:50|7215.1|7212.3|7215.6|7212.8|7215.6|7212.8|7215.1|7212.3|5
1630344960000|2021-08-30 17:36:00|7215.1|7212.3|7215.6|7212.8|7216.1|7213.3|7214.1|7211.3|21
1630344970000|2021-08-30 17:36:10|7216.1|7213.3|7215.1|7212.3|7216.1|7213.3|7215.1|7212.3|52
1630344980000|2021-08-30 17:36:20|7215.6|7212.8|7214.6|7211.8|7216.1|7213.3|7213.6|7210.8|64
1630344990000|2021-08-30 17:36:30|7215.1|7212.3|7214.1|7211.3|7215.1|7212.3|7214.1|7211.3|5
1630345000000|2021-08-30 17:36:40|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.1|7211.3|3
1630345010000|2021-08-30 17:36:50|7215.1|7212.3|7214.6|7211.8|7217.1|7214.3|7214.1|7211.3|66
1630345020000|2021-08-30 17:37:00|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|16
1630345030000|2021-08-30 17:37:10|||||||||17
1630345040000|2021-08-30 17:37:20|7214.1|7211.3|7213.1|7210.3|7214.1|7211.3|7213.1|7210.3|16
1630345050000|2021-08-30 17:37:30|7213.6|7210.8|7210.6|7207.8|7213.6|7210.8|7210.1|7207.3|49
1630345060000|2021-08-30 17:37:40|7210.1|7207.3|7210.1|7207.3|7210.6|7207.8|7209.1|7206.3|62
1630345070000|2021-08-30 17:37:50|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|20
1630345080000|2021-08-30 17:38:00|7208.6|7205.8|7207.1|7204.3|7208.6|7205.8|7206.1|7203.3|42
1630345090000|2021-08-30 17:38:10|7208.1|7205.3|7207.1|7204.3|7208.1|7205.3|7207.1|7204.3|37
1630345100000|2021-08-30 17:38:20|7208.1|7205.3|7209.1|7206.3|7209.1|7206.3|7207.6|7204.8|3
1630345110000|2021-08-30 17:38:30|7208.6|7205.8|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|4
1630345120000|2021-08-30 17:38:40|7209.1|7206.3|7211.1|7208.3|7211.1|7208.3|7209.1|7206.3|30
1630345130000|2021-08-30 17:38:50|7212.1|7209.3|7212.1|7209.3|7212.1|7209.3|7212.1|7209.3|6
1630345140000|2021-08-30 17:39:00|7212.6|7209.8|7213.1|7210.3|7213.6|7210.8|7212.1|7209.3|23
1630345150000|2021-08-30 17:39:10|7212.6|7209.8|7211.6|7208.8|7212.6|7209.8|7211.6|7208.8|8
1630345160000|2021-08-30 17:39:20|7211.1|7208.3|7211.1|7208.3|7211.1|7208.3|7210.1|7207.3|22
1630345170000|2021-08-30 17:39:30|7212.1|7209.3|7211.1|7208.3|7212.1|7209.3|7211.1|7208.3|24
1630345180000|2021-08-30 17:39:40|7212.1|7209.3|7212.1|7209.3|7214.1|7211.3|7211.6|7208.8|109
1630345190000|2021-08-30 17:39:50|7213.1|7210.3|7211.6|7208.8|7213.1|7210.3|7211.6|7208.8|22
1630345200000|2021-08-30 17:40:00|7212.1|7209.3|7211.6|7208.8|7212.1|7209.3|7211.6|7208.8|3
1630345210000|2021-08-30 17:40:10|7210.6|7207.8|7210.1|7207.3|7211.1|7208.3|7210.1|7207.3|13
1630345220000|2021-08-30 17:40:20|7211.1|7208.3|7209.1|7206.3|7211.1|7208.3|7209.1|7206.3|34
1630345230000|2021-08-30 17:40:30|7209.6|7206.8|7210.1|7207.3|7210.1|7207.3|7209.6|7206.8|26
1630345240000|2021-08-30 17:40:40|7209.6|7206.8|7208.6|7205.8|7210.1|7207.3|7208.1|7205.3|21
1630345250000|2021-08-30 17:40:50|7208.1|7205.3|7208.6|7205.8|7208.6|7205.8|7206.1|7203.3|33
1630345260000|2021-08-30 17:41:00|7208.1|7205.3|7210.1|7207.3|7211.1|7208.3|7208.1|7205.3|58
1630345270000|2021-08-30 17:41:10|7209.6|7206.8|7208.6|7205.8|7209.6|7206.8|7208.1|7205.3|8
1630345280000|2021-08-30 17:41:20|7208.1|7205.3|7208.6|7205.8|7208.6|7205.8|7208.1|7205.3|6
1630345290000|2021-08-30 17:41:30|7209.1|7206.3|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|3
1630345300000|2021-08-30 17:41:40|7209.1|7206.3|7209.1|7206.3|7209.6|7206.8|7208.6|7205.8|28
1630345310000|2021-08-30 17:41:50|7208.6|7205.8|7208.1|7205.3|7209.6|7206.8|7208.1|7205.3|9
1630345320000|2021-08-30 17:42:00|||||||||3
1630345330000|2021-08-30 17:42:10|7208.6|7205.8|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|9
1630345340000|2021-08-30 17:42:20|7209.1|7206.3|7210.1|7207.3|7210.1|7207.3|7209.1|7206.3|10
1630345350000|2021-08-30 17:42:30|7209.1|7206.3|7209.1|7206.3|7209.6|7206.8|7209.1|7206.3|29
1630345360000|2021-08-30 17:42:40|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|19
1630345370000|2021-08-30 17:42:50|7210.1|7207.3|7208.6|7205.8|7210.1|7207.3|7208.6|7205.8|3
1630345380000|2021-08-30 17:43:00|7209.1|7206.3|7211.1|7208.3|7211.1|7208.3|7209.1|7206.3|9
1630345390000|2021-08-30 17:43:10|7211.6|7208.8|7211.1|7208.3|7211.6|7208.8|7211.1|7208.3|4
1630345400000|2021-08-30 17:43:20|7210.1|7207.3|7210.6|7207.8|7211.1|7208.3|7210.1|7207.3|5
1630345410000|2021-08-30 17:43:30|7210.1|7207.3|7209.1|7206.3|7210.6|7207.8|7209.1|7206.3|7
1630345420000|2021-08-30 17:43:40|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|13
1630345430000|2021-08-30 17:43:50|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|152
1630345440000|2021-08-30 17:44:00|7210.1|7207.3|7209.1|7206.3|7210.1|7207.3|7209.1|7206.3|4
1630345450000|2021-08-30 17:44:10|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|9
1630345460000|2021-08-30 17:44:20|7209.1|7206.3|7207.6|7204.8|7209.1|7206.3|7207.1|7204.3|12
1630345470000|2021-08-30 17:44:30|7208.1|7205.3|7208.6|7205.8|7208.6|7205.8|7208.1|7205.3|10
1630345480000|2021-08-30 17:44:40|7208.1|7205.3|7208.6|7205.8|7208.6|7205.8|7208.1|7205.3|16
1630345490000|2021-08-30 17:44:50|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|1
1630345500000|2021-08-30 17:45:00|7208.6|7205.8|7208.1|7205.3|7208.6|7205.8|7208.1|7205.3|8
1630345510000|2021-08-30 17:45:10|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|6
1630345520000|2021-08-30 17:45:20|7207.6|7204.8|7208.1|7205.3|7208.1|7205.3|7207.6|7204.8|1
1630345530000|2021-08-30 17:45:30|7208.6|7205.8|7209.1|7206.3|7209.1|7206.3|7208.1|7205.3|21
1630345540000|2021-08-30 17:45:40|7210.1|7207.3|7210.6|7207.8|7211.1|7208.3|7209.1|7206.3|33
1630345550000|2021-08-30 17:45:50|7211.1|7208.3|7211.1|7208.3|7212.1|7209.3|7210.6|7207.8|16
1630345560000|2021-08-30 17:46:00|7211.6|7208.8|7211.1|7208.3|7211.6|7208.8|7210.1|7207.3|52
1630345570000|2021-08-30 17:46:10|7210.6|7207.8|7210.1|7207.3|7210.6|7207.8|7210.1|7207.3|7
1630345580000|2021-08-30 17:46:20|7210.6|7207.8|7211.1|7208.3|7211.6|7208.8|7210.6|7207.8|18
1630345590000|2021-08-30 17:46:30|7212.1|7209.3|7213.6|7210.8|7213.6|7210.8|7212.1|7209.3|12
1630345600000|2021-08-30 17:46:40|7214.1|7211.3|7215.1|7212.3|7215.6|7212.8|7213.1|7210.3|26
1630345610000|2021-08-30 17:46:50|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|4
1630345620000|2021-08-30 17:47:00|||||||||5
1630345630000|2021-08-30 17:47:10|7215.1|7212.3|7214.6|7211.8|7215.1|7212.3|7214.6|7211.8|11
1630345640000|2021-08-30 17:47:20|7214.1|7211.3|7214.6|7211.8|7214.6|7211.8|7214.1|7211.3|144
1630345650000|2021-08-30 17:47:30|7214.1|7211.3|7214.1|7211.3|7214.6|7211.8|7214.1|7211.3|3
1630345660000|2021-08-30 17:47:40|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|20
1630345670000|2021-08-30 17:47:50|7215.1|7212.3|7216.1|7213.3|7216.1|7213.3|7214.6|7211.8|27
1630345680000|2021-08-30 17:48:00|7216.6|7213.8|7216.1|7213.3|7217.1|7214.3|7215.1|7212.3|24
1630345690000|2021-08-30 17:48:10|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|7216.6|7213.8|59
1630345700000|2021-08-30 17:48:20|7216.1|7213.3|7216.1|7213.3|7216.6|7213.8|7216.1|7213.3|29
1630345710000|2021-08-30 17:48:30|7216.6|7213.8|7215.1|7212.3|7216.6|7213.8|7215.1|7212.3|20
1630345720000|2021-08-30 17:48:40|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7214.6|7211.8|56
1630345730000|2021-08-30 17:48:50|||||||||87
1630345740000|2021-08-30 17:49:00|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7213.1|7210.3|79
1630345750000|2021-08-30 17:49:10|7213.6|7210.8|7213.1|7210.3|7213.6|7210.8|7213.1|7210.3|4
1630345760000|2021-08-30 17:49:20|7212.6|7209.8|7214.1|7211.3|7214.1|7211.3|7212.1|7209.3|14
1630345770000|2021-08-30 17:49:30|||||||||73
1630345780000|2021-08-30 17:49:40|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.1|7211.3|5
1630345790000|2021-08-30 17:49:50|7214.1|7211.3|7215.6|7212.8|7216.1|7213.3|7214.1|7211.3|100
1630345800000|2021-08-30 17:50:00|7216.1|7213.3|7216.1|7213.3|7217.1|7214.3|7216.1|7213.3|19
1630345810000|2021-08-30 17:50:10|7215.6|7212.8|7216.1|7213.3|7216.6|7213.8|7215.6|7212.8|14
1630345820000|2021-08-30 17:50:20|7216.6|7213.8|7215.1|7212.3|7216.6|7213.8|7214.6|7211.8|20
1630345830000|2021-08-30 17:50:30|7215.6|7212.8|7217.1|7214.3|7217.1|7214.3|7215.6|7212.8|11
1630345840000|2021-08-30 17:50:40|7217.6|7214.8|7219.6|7216.8|7219.6|7216.8|7217.1|7214.3|8
1630345850000|2021-08-30 17:50:50|7219.1|7216.3|7220.6|7217.8|7221.1|7218.3|7219.1|7216.3|27
1630345860000|2021-08-30 17:51:00|7221.1|7218.3|7220.1|7217.3|7221.1|7218.3|7220.1|7217.3|287
1630345870000|2021-08-30 17:51:10|7219.6|7216.8|7219.1|7216.3|7220.1|7217.3|7219.1|7216.3|82
1630345880000|2021-08-30 17:51:20|7218.6|7215.8|7220.1|7217.3|7220.6|7217.8|7218.6|7215.8|6
1630345890000|2021-08-30 17:51:30|7219.6|7216.8|7218.6|7215.8|7219.6|7216.8|7218.6|7215.8|6
1630345900000|2021-08-30 17:51:40|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|6
1630345910000|2021-08-30 17:51:50|7218.6|7215.8|7219.1|7216.3|7219.1|7216.3|7218.6|7215.8|57
1630345920000|2021-08-30 17:52:00|7218.6|7215.8|7218.6|7215.8|7219.1|7216.3|7218.6|7215.8|3
1630345930000|2021-08-30 17:52:10|7218.1|7215.3|7218.6|7215.8|7219.1|7216.3|7218.1|7215.3|5
1630345940000|2021-08-30 17:52:20|7218.1|7215.3|7218.6|7215.8|7219.1|7216.3|7218.1|7215.3|10
1630345950000|2021-08-30 17:52:30|7219.1|7216.3|7218.6|7215.8|7219.1|7216.3|7218.1|7215.3|8
1630345960000|2021-08-30 17:52:40|7218.1|7215.3|7218.1|7215.3|7219.1|7216.3|7218.1|7215.3|23
1630345970000|2021-08-30 17:52:50|7217.6|7214.8|7217.6|7214.8|7218.1|7215.3|7217.1|7214.3|13
1630345980000|2021-08-30 17:53:00|7217.1|7214.3|7218.6|7215.8|7218.6|7215.8|7217.1|7214.3|9
1630345990000|2021-08-30 17:53:10|7219.1|7216.3|7218.1|7215.3|7219.1|7216.3|7218.1|7215.3|41
1630346000000|2021-08-30 17:53:20|||||||||28
1630346010000|2021-08-30 17:53:30|7218.6|7215.8|7219.1|7216.3|7219.1|7216.3|7218.6|7215.8|5
1630346020000|2021-08-30 17:53:40|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218.1|7215.3|18
1630346030000|2021-08-30 17:53:50|7218.1|7215.3|7219.1|7216.3|7219.1|7216.3|7218.1|7215.3|6
1630346040000|2021-08-30 17:54:00|7218.6|7215.8|7218.1|7215.3|7219.1|7216.3|7218.1|7215.3|27
1630346050000|2021-08-30 17:54:10|7217.6|7214.8|7217.6|7214.8|7218.1|7215.3|7217.6|7214.8|7
1630346060000|2021-08-30 17:54:20|7218.1|7215.3|7216.6|7213.8|7218.1|7215.3|7216.6|7213.8|10
1630346070000|2021-08-30 17:54:30|7217.1|7214.3|7217.1|7214.3|7217.1|7214.3|7216.6|7213.8|9
1630346080000|2021-08-30 17:54:40|7216.6|7213.8|7217.1|7214.3|7217.1|7214.3|7216.6|7213.8|3
1630346090000|2021-08-30 17:54:50|7217.6|7214.8|7218.1|7215.3|7218.6|7215.8|7217.6|7214.8|30
1630346100000|2021-08-30 17:55:00|7218.6|7215.8|7218.1|7215.3|7218.6|7215.8|7218.1|7215.3|12
1630346110000|2021-08-30 17:55:10|7217.6|7214.8|7216.6|7213.8|7218.1|7215.3|7216.6|7213.8|13
1630346120000|2021-08-30 17:55:20|7216.1|7213.3|7216.6|7213.8|7217.1|7214.3|7216.1|7213.3|36
1630346130000|2021-08-30 17:55:30|7216.1|7213.3|7215.1|7212.3|7216.6|7213.8|7215.1|7212.3|15
1630346140000|2021-08-30 17:55:40|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7214.6|7211.8|31
1630346150000|2021-08-30 17:55:50|7214.6|7211.8|7215.1|7212.3|7215.6|7212.8|7214.6|7211.8|12
1630346160000|2021-08-30 17:56:00|7214.6|7211.8|7215.6|7212.8|7216.1|7213.3|7214.6|7211.8|16
1630346170000|2021-08-30 17:56:10|7216.1|7213.3|7215.1|7212.3|7216.1|7213.3|7215.1|7212.3|13
1630346180000|2021-08-30 17:56:20|7215.6|7212.8|7216.1|7213.3|7216.1|7213.3|7215.1|7212.3|1
1630346190000|2021-08-30 17:56:30|7216.6|7213.8|7217.1|7214.3|7217.1|7214.3|7216.6|7213.8|11
1630346200000|2021-08-30 17:56:40|7217|7214.2|7216.1|7213.3|7217|7214.2|7216.1|7213.3|6
1630346210000|2021-08-30 17:56:50|7216.6|7213.8|7216.1|7213.3|7216.6|7213.8|7216.1|7213.3|4
1630346220000|2021-08-30 17:57:00|7217.1|7214.3|7216.1|7213.3|7217.1|7214.3|7216.1|7213.3|12
1630346230000|2021-08-30 17:57:10|||||||||7
1630346240000|2021-08-30 17:57:20|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7215.1|7212.3|3
1630346250000|2021-08-30 17:57:30|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|5
1630346260000|2021-08-30 17:57:40|7215.1|7212.3|7214.6|7211.8|7215.1|7212.3|7214.1|7211.3|49
1630346270000|2021-08-30 17:57:50|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|4
1630346280000|2021-08-30 17:58:00|7215.1|7212.3|7214.6|7211.8|7215.6|7212.8|7214.6|7211.8|20
1630346290000|2021-08-30 17:58:10|7214.1|7211.3|7215.1|7212.3|7215.1|7212.3|7214.1|7211.3|33
1630346300000|2021-08-30 17:58:20|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|5
1630346310000|2021-08-30 17:58:30|7215.1|7212.3|7216.1|7213.3|7216.1|7213.3|7215.1|7212.3|8
1630346320000|2021-08-30 17:58:40|7215.6|7212.8|7215.1|7212.3|7215.6|7212.8|7215.1|7212.3|6
1630346330000|2021-08-30 17:58:50|7215.6|7212.8|7216.1|7213.3|7216.1|7213.3|7215.6|7212.8|18
1630346340000|2021-08-30 17:59:00|7217.1|7214.3|7217.1|7214.3|7217.1|7214.3|7216.1|7213.3|27
1630346350000|2021-08-30 17:59:10|7216.6|7213.8|7216.1|7213.3|7216.6|7213.8|7216.1|7213.3|23
1630346360000|2021-08-30 17:59:20|7215.6|7212.8|7215.6|7212.8|7216.1|7213.3|7215.1|7212.3|19
1630346370000|2021-08-30 17:59:30|7215.1|7212.3|7214.1|7211.3|7215.1|7212.3|7213.6|7210.8|13
1630346380000|2021-08-30 17:59:40|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|13
1630346390000|2021-08-30 17:59:50|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7
1630346400000|2021-08-30 18:00:00|7215.1|7212.3|7215.6|7212.8|7216.1|7213.3|7214.1|7211.3|26
1630346410000|2021-08-30 18:00:10|7216.1|7213.3|7215.6|7212.8|7216.1|7213.3|7215.1|7212.3|104
1630346420000|2021-08-30 18:00:20|7216.1|7213.3|7216.1|7213.3|7216.6|7213.8|7216.1|7213.3|83
1630346430000|2021-08-30 18:00:30|7217.1|7214.3|7217.1|7214.3|7217.1|7214.3|7217.1|7214.3|36
1630346440000|2021-08-30 18:00:40|7217|7214.2|7216.6|7213.8|7217|7214.2|7215.1|7212.3|21
1630346450000|2021-08-30 18:00:50|7216.1|7213.3|7217.1|7214.3|7217.1|7214.3|7216.1|7213.3|12
1630346460000|2021-08-30 18:01:00|7216.6|7213.8|7217.6|7214.8|7217.6|7214.8|7216.6|7213.8|36
1630346470000|2021-08-30 18:01:10|7217.1|7214.3|7217.1|7214.3|7218.1|7215.3|7216.6|7213.8|6
1630346480000|2021-08-30 18:01:20|||||||||8
1630346490000|2021-08-30 18:01:30|7216.6|7213.8|7217.1|7214.3|7217.1|7214.3|7216.1|7213.3|8
1630346500000|2021-08-30 18:01:40|7216.6|7213.8|7216.6|7213.8|7217.1|7214.3|7216.1|7213.3|7
1630346510000|2021-08-30 18:01:50|7217.1|7214.3|7219.1|7216.3|7219.1|7216.3|7216.6|7213.8|28
1630346520000|2021-08-30 18:02:00|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7218.1|7215.3|74
1630346530000|2021-08-30 18:02:10|7219.6|7216.8|7219.6|7216.8|7220.6|7217.8|7219.6|7216.8|40
1630346540000|2021-08-30 18:02:20|7219.1|7216.3|7221.1|7218.3|7222.1|7219.3|7219.1|7216.3|26
1630346550000|2021-08-30 18:02:30|7221|7218.2|7220.6|7217.8|7221.1|7218.3|7220.6|7217.8|17
1630346560000|2021-08-30 18:02:40|7220.1|7217.3|7223.1|7220.3|7223.1|7220.3|7220.1|7217.3|111
1630346570000|2021-08-30 18:02:50|||||||||261
1630346580000|2021-08-30 18:03:00|7223.6|7220.8|7223.6|7220.8|7224.5|7221.7|7223.6|7220.8|7
1630346590000|2021-08-30 18:03:10|7224|7221.2|7222.1|7219.3|7224.1|7221.3|7221.6|7218.8|54
1630346600000|2021-08-30 18:03:20|7222.6|7219.8|7222.6|7219.8|7223.6|7220.8|7222.6|7219.8|143
1630346610000|2021-08-30 18:03:30|7222.1|7219.3|7224.6|7221.8|7224.6|7221.8|7221.6|7218.8|13
1630346620000|2021-08-30 18:03:40|7224.1|7221.3|7224.6|7221.8|7225.1|7222.3|7224.1|7221.3|469
1630346630000|2021-08-30 18:03:50|7224.1|7221.3|7225.1|7222.3|7225.1|7222.3|7224.1|7221.3|56
1630346640000|2021-08-30 18:04:00|7224.1|7221.3|7223.1|7220.3|7225.1|7222.3|7222.1|7219.3|114
1630346650000|2021-08-30 18:04:10|7222.6|7219.8|7222.6|7219.8|7223.1|7220.3|7222.6|7219.8|30
1630346660000|2021-08-30 18:04:20|7222.1|7219.3|7223.6|7220.8|7224.1|7221.3|7222.1|7219.3|61
1630346670000|2021-08-30 18:04:30|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7223.6|7220.8|11
1630346680000|2021-08-30 18:04:40|7223.6|7220.8|7224.1|7221.3|7224.1|7221.3|7223.1|7220.3|22
1630346690000|2021-08-30 18:04:50|7224|7221.2|7223|7220.2|7224|7221.2|7222.6|7219.8|59
1630346700000|2021-08-30 18:05:00|7224.1|7221.3|7225|7222.2|7226.1|7223.3|7224.1|7221.3|76
1630346710000|2021-08-30 18:05:10|7224.6|7221.8|7225.1|7222.3|7225.1|7222.3|7224.6|7221.8|7
1630346720000|2021-08-30 18:05:20|7225.6|7222.8|7226.6|7223.8|7227|7224.2|7225.6|7222.8|34
1630346730000|2021-08-30 18:05:30|7226.1|7223.3|7226.6|7223.8|7227|7224.2|7226|7223.2|23
1630346740000|2021-08-30 18:05:40|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7225.5|7222.7|25
1630346750000|2021-08-30 18:05:50|7225.6|7222.8|7225.6|7222.8|7226.1|7223.3|7225.1|7222.3|104
1630346760000|2021-08-30 18:06:00|7226|7223.2|7227|7224.2|7227.1|7224.3|7226|7223.2|11
1630346770000|2021-08-30 18:06:10|7226.6|7223.8|7226.1|7223.3|7227.1|7224.3|7225.6|7222.8|27
1630346780000|2021-08-30 18:06:20|7226.6|7223.8|7225.6|7222.8|7227|7224.2|7225.1|7222.3|16
1630346790000|2021-08-30 18:06:30|7225.1|7222.3|7226.1|7223.3|7226.1|7223.3|7225.1|7222.3|123
1630346800000|2021-08-30 18:06:40|7226.6|7223.8|7227|7224.2|7227.1|7224.3|7226.1|7223.3|16
1630346810000|2021-08-30 18:06:50|7226.6|7223.8|7226.1|7223.3|7227|7224.2|7226.1|7223.3|13
1630346820000|2021-08-30 18:07:00|7226.5|7223.7|7226.1|7223.3|7227.1|7224.3|7226.1|7223.3|8
1630346830000|2021-08-30 18:07:10|7226.5|7223.7|7227.6|7224.8|7229|7226.2|7225.1|7222.3|71
1630346840000|2021-08-30 18:07:20|7228.1|7225.3|7225.1|7222.3|7228.1|7225.3|7225.1|7222.3|53
1630346850000|2021-08-30 18:07:30|7224.6|7221.8|7224.1|7221.3|7225|7222.2|7224.1|7221.3|55
1630346860000|2021-08-30 18:07:40|7225|7222.2|7225.1|7222.3|7225.1|7222.3|7224.6|7221.8|14
1630346870000|2021-08-30 18:07:50|7224.6|7221.8|7225.1|7222.3|7225.5|7222.7|7224.6|7221.8|8
1630346880000|2021-08-30 18:08:00|7225|7222.2|7222.1|7219.3|7225.1|7222.3|7222.1|7219.3|110
1630346890000|2021-08-30 18:08:10|7222.6|7219.8|7221.5|7218.7|7222.6|7219.8|7220.6|7217.8|136
1630346900000|2021-08-30 18:08:20|7221.6|7218.8|7222|7219.2|7222|7219.2|7221.5|7218.7|12
1630346910000|2021-08-30 18:08:30|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7220.6|7217.8|17
1630346920000|2021-08-30 18:08:40|7221.1|7218.3|7221.6|7218.8|7221.6|7218.8|7221.1|7218.3|6
1630346930000|2021-08-30 18:08:50|7220.6|7217.8|7220.1|7217.3|7220.6|7217.8|7219.6|7216.8|12
1630346940000|2021-08-30 18:09:00|7220.6|7217.8|7221.1|7218.3|7221.1|7218.3|7220.6|7217.8|19
1630346950000|2021-08-30 18:09:10|7221|7218.2|7222.1|7219.3|7223.1|7220.3|7221|7218.2|129
1630346960000|2021-08-30 18:09:20|7222.6|7219.8|7222.1|7219.3|7222.6|7219.8|7222.1|7219.3|29
1630346970000|2021-08-30 18:09:30|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.1|7219.3|3
1630346980000|2021-08-30 18:09:40|7222.1|7219.3|7223.1|7220.3|7223.1|7220.3|7222.1|7219.3|21
1630346990000|2021-08-30 18:09:50|7223|7220.2|7221.6|7218.8|7223|7220.2|7221.1|7218.3|14
1630347000000|2021-08-30 18:10:00|7222|7219.2|7223.5|7220.7|7224|7221.2|7222|7219.2|114
1630347010000|2021-08-30 18:10:10|7223.1|7220.3|7222.6|7219.8|7223.5|7220.7|7222.1|7219.3|76
1630347020000|2021-08-30 18:10:20|7222.1|7219.3|7222.1|7219.3|7223.1|7220.3|7222.1|7219.3|11
1630347030000|2021-08-30 18:10:30|7222.6|7219.8|7223.1|7220.3|7223.1|7220.3|7222.6|7219.8|16
1630347040000|2021-08-30 18:10:40|7223|7220.2|7221.1|7218.3|7223.1|7220.3|7221.1|7218.3|72
1630347050000|2021-08-30 18:10:50|7221.6|7218.8|7222.1|7219.3|7222.1|7219.3|7221.1|7218.3|12
1630347060000|2021-08-30 18:11:00|7221.6|7218.8|7221.1|7218.3|7222.1|7219.3|7221.1|7218.3|25
1630347070000|2021-08-30 18:11:10|7221|7218.2|7220.6|7217.8|7221|7218.2|7219.1|7216.3|35
1630347080000|2021-08-30 18:11:20|7220.5|7217.7|7221.1|7218.3|7221.1|7218.3|7220.5|7217.7|12
1630347090000|2021-08-30 18:11:30|7220.6|7217.8|7221.1|7218.3|7221.1|7218.3|7220.1|7217.3|13
1630347100000|2021-08-30 18:11:40|7221|7218.2|7221|7218.2|7221|7218.2|7220.1|7217.3|3
1630347110000|2021-08-30 18:11:50|7220.6|7217.8|7220.1|7217.3|7220.6|7217.8|7220.1|7217.3|19
1630347120000|2021-08-30 18:12:00|7219.6|7216.8|7220.1|7217.3|7220.6|7217.8|7219.1|7216.3|14
1630347130000|2021-08-30 18:12:10|7220.5|7217.7|7220.1|7217.3|7220.6|7217.8|7220.1|7217.3|5
1630347140000|2021-08-30 18:12:20|7221|7218.2|7220.1|7217.3|7221|7218.2|7220.1|7217.3|5
1630347150000|2021-08-30 18:12:30|7220.6|7217.8|7221|7218.2|7221|7218.2|7220.6|7217.8|7
1630347160000|2021-08-30 18:12:40|7221.1|7218.3|7222|7219.2|7222.1|7219.3|7221.1|7218.3|44
1630347170000|2021-08-30 18:12:50|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|80
1630347180000|2021-08-30 18:13:00|7221.6|7218.8|7222|7219.2|7223|7220.2|7221.6|7218.8|38
1630347190000|2021-08-30 18:13:10|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222|7219.2|22
1630347200000|2021-08-30 18:13:20|7223|7220.2|7226.5|7223.7|7227|7224.2|7223|7220.2|184
1630347210000|2021-08-30 18:13:30|7226|7223.2|7224.5|7221.7|7226|7223.2|7224.5|7221.7|66
1630347220000|2021-08-30 18:13:40|7225|7222.2|7224.5|7221.7|7225|7222.2|7224|7221.2|39
1630347230000|2021-08-30 18:13:50|7224|7221.2|7225|7222.2|7225|7222.2|7224|7221.2|35
1630347240000|2021-08-30 18:14:00|7224.6|7221.8|7225.5|7222.7|7226.5|7223.7|7224.5|7221.7|69
1630347250000|2021-08-30 18:14:10|7221.5|7218.7|7223|7220.2|7223|7220.2|7221.5|7218.7|210
1630347260000|2021-08-30 18:14:20|7223.1|7220.3|7223|7220.2|7223.1|7220.3|7223|7220.2|47
1630347270000|2021-08-30 18:14:30|7223.5|7220.7|7223.5|7220.7|7223.5|7220.7|7222.5|7219.7|113
1630347280000|2021-08-30 18:14:40|7224|7221.2|7225|7222.2|7225|7222.2|7223.1|7220.3|140
1630347290000|2021-08-30 18:14:50|7224.1|7221.3|7225.1|7222.3|7225.1|7222.3|7224|7221.2|17
1630347300000|2021-08-30 18:15:00|7225|7222.2|7225|7222.2|7226.5|7223.7|7224.5|7221.7|68
1630347310000|2021-08-30 18:15:10|7225.1|7222.3|7226|7223.2|7226.5|7223.7|7225.1|7222.3|310
1630347320000|2021-08-30 18:15:20|7225.5|7222.7|7226|7223.2|7226|7223.2|7225.5|7222.7|59
1630347330000|2021-08-30 18:15:30|7226.1|7223.3|7227.5|7224.7|7227.5|7224.7|7226.1|7223.3|17
1630347340000|2021-08-30 18:15:40|7227.1|7224.3|7227|7224.2|7227.5|7224.7|7227|7224.2|156
1630347350000|2021-08-30 18:15:50|7228|7225.2|7227|7224.2|7228|7225.2|7227|7224.2|225
1630347360000|2021-08-30 18:16:00|7228|7225.2|7227|7224.2|7228|7225.2|7227|7224.2|24
1630347370000|2021-08-30 18:16:10|7227.5|7224.7|7228|7225.2|7228|7225.2|7227.5|7224.7|31
1630347380000|2021-08-30 18:16:20|7227.5|7224.7|7228|7225.2|7228|7225.2|7227.5|7224.7|7
1630347390000|2021-08-30 18:16:30|7228.5|7225.7|7228.5|7225.7|7229|7226.2|7228|7225.2|30
1630347400000|2021-08-30 18:16:40|7229|7226.2|7228|7225.2|7229|7226.2|7228|7225.2|34
1630347410000|2021-08-30 18:16:50|7228.5|7225.7|7229|7226.2|7230|7227.2|7228.5|7225.7|45
1630347420000|2021-08-30 18:17:00|7228.5|7225.7|7228.5|7225.7|7229|7226.2|7228|7225.2|77
1630347430000|2021-08-30 18:17:10|7229|7226.2|7229|7226.2|7229.5|7226.7|7229|7226.2|50
1630347440000|2021-08-30 18:17:20|7229.5|7226.7|7229|7226.2|7230|7227.2|7229|7226.2|19
1630347450000|2021-08-30 18:17:30|7229.5|7226.7|7230.5|7227.7|7231|7228.2|7229.5|7226.7|85
1630347460000|2021-08-30 18:17:40|7230|7227.2|7230|7227.2|7230|7227.2|7229.5|7226.7|35
1630347470000|2021-08-30 18:17:50|7230.5|7227.7|7231|7228.2|7231|7228.2|7230|7227.2|104
1630347480000|2021-08-30 18:18:00|7227.1|7224.3|7227.5|7224.7|7229|7226.2|7227|7224.2|350
1630347490000|2021-08-30 18:18:10|7228|7225.2|7228|7225.2|7228|7225.2|7228|7225.2|13
1630347500000|2021-08-30 18:18:20|7229|7226.2|7228.5|7225.7|7229|7226.2|7228.5|7225.7|22
1630347510000|2021-08-30 18:18:30|7229|7226.2|7228|7225.2|7229|7226.2|7228|7225.2|20
1630347520000|2021-08-30 18:18:40|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7228|7225.2|13
1630347530000|2021-08-30 18:18:50|7228|7225.2|7228|7225.2|7228.5|7225.7|7228|7225.2|24
1630347540000|2021-08-30 18:19:00|7229|7226.2|7231|7228.2|7231.5|7228.7|7229|7226.2|54
1630347550000|2021-08-30 18:19:10|7230|7227.2|7229.1|7226.3|7230.5|7227.7|7229.1|7226.3|201
1630347560000|2021-08-30 18:19:20|7229|7226.2|7230|7227.2|7231|7228.2|7229|7226.2|66
1630347570000|2021-08-30 18:19:30|7230.5|7227.7|7227.5|7224.7|7231|7228.2|7227|7224.2|253
1630347580000|2021-08-30 18:19:40|7228|7225.2|7228|7225.2|7228|7225.2|7227|7224.2|4
1630347590000|2021-08-30 18:19:50|7227.5|7224.7|7228|7225.2|7228|7225.2|7227|7224.2|18
1630347600000|2021-08-30 18:20:00|7227|7224.2|7228|7225.2|7228|7225.2|7227|7224.2|18
1630347610000|2021-08-30 18:20:10|7227|7224.2|7227|7224.2|7227.5|7224.7|7227|7224.2|15
1630347620000|2021-08-30 18:20:20|7227.5|7224.7|7227|7224.2|7228|7225.2|7227|7224.2|19
1630347630000|2021-08-30 18:20:30|7227.5|7224.7|7227|7224.2|7227.5|7224.7|7227|7224.2|16
1630347640000|2021-08-30 18:20:40|7227.5|7224.7|7227.5|7224.7|7228|7225.2|7227|7224.2|36
1630347650000|2021-08-30 18:20:50|7228|7225.2|7228.5|7225.7|7228.5|7225.7|7227.5|7224.7|35
1630347660000|2021-08-30 18:21:00|7228|7225.2|7228|7225.2|7229|7226.2|7228|7225.2|83
1630347670000|2021-08-30 18:21:10|7228.5|7225.7|7228|7225.2|7228.5|7225.7|7228|7225.2|17
1630347680000|2021-08-30 18:21:20|||||||||15
1630347690000|2021-08-30 18:21:30|7228.5|7225.7|7227|7224.2|7229|7226.2|7227|7224.2|591
1630347700000|2021-08-30 18:21:40|7227.5|7224.7|7228|7225.2|7228|7225.2|7227.5|7224.7|59
1630347710000|2021-08-30 18:21:50|7227.5|7224.7|7227.5|7224.7|7228|7225.2|7227.5|7224.7|23
1630347720000|2021-08-30 18:22:00|7228|7225.2|7227.5|7224.7|7228|7225.2|7227|7224.2|8
1630347730000|2021-08-30 18:22:10|7228|7225.2|7227.5|7224.7|7228|7225.2|7227|7224.2|19
1630347740000|2021-08-30 18:22:20|7228|7225.2|7228|7225.2|7228.5|7225.7|7228|7225.2|131
1630347750000|2021-08-30 18:22:30|7229|7226.2|7227|7224.2|7229|7226.2|7227|7224.2|67
1630347760000|2021-08-30 18:22:40|7227.5|7224.7|7228|7225.2|7228|7225.2|7227|7224.2|33
1630347770000|2021-08-30 18:22:50|7227|7224.2|7227.5|7224.7|7227.5|7224.7|7227|7224.2|44
1630347780000|2021-08-30 18:23:00|7228|7225.2|7228|7225.2|7229|7226.2|7228|7225.2|20
1630347790000|2021-08-30 18:23:10|7229|7226.2|7230.5|7227.7|7230.5|7227.7|7228.5|7225.7|66
1630347800000|2021-08-30 18:23:20|7231|7228.2|7230.5|7227.7|7231|7228.2|7230|7227.2|39
1630347810000|2021-08-30 18:23:30|7230|7227.2|7231|7228.2|7231|7228.2|7230|7227.2|116
1630347820000|2021-08-30 18:23:40|7230|7227.2|7228|7225.2|7231|7228.2|7227|7224.2|396
1630347830000|2021-08-30 18:23:50|7228.5|7225.7|7228|7225.2|7228.5|7225.7|7228|7225.2|142
1630347840000|2021-08-30 18:24:00|7228.5|7225.7|7229|7226.2|7229|7226.2|7228|7225.2|193
1630347850000|2021-08-30 18:24:10|7229.5|7226.7|7230|7227.2|7230|7227.2|7229|7226.2|107
1630347860000|2021-08-30 18:24:20|7229.5|7226.7|7228|7225.2|7229.5|7226.7|7228|7225.2|57
1630347870000|2021-08-30 18:24:30|7227.5|7224.7|7228|7225.2|7228|7225.2|7227.5|7224.7|80
1630347880000|2021-08-30 18:24:40|7227.5|7224.7|7227.5|7224.7|7228|7225.2|7227|7224.2|36
1630347890000|2021-08-30 18:24:50|7228|7225.2|7228|7225.2|7228|7225.2|7227.5|7224.7|24
1630347900000|2021-08-30 18:25:00|7227.5|7224.7|7228.5|7225.7|7229|7226.2|7227.5|7224.7|121
1630347910000|2021-08-30 18:25:10|7229|7226.2|7229.5|7226.7|7229.5|7226.7|7228.5|7225.7|15
1630347920000|2021-08-30 18:25:20|7230|7227.2|7231|7228.2|7231|7228.2|7230|7227.2|63
1630347930000|2021-08-30 18:25:30|7230.5|7227.7|7231.5|7228.7|7232|7229.2|7230.5|7227.7|300
1630347940000|2021-08-30 18:25:40|7231|7228.2|7228|7225.2|7232|7229.2|7228|7225.2|519
1630347950000|2021-08-30 18:25:50|7227.5|7224.7|7228|7225.2|7229|7226.2|7227.5|7224.7|129
1630347960000|2021-08-30 18:26:00|7228.5|7225.7|7231|7228.2|7231|7228.2|7228.5|7225.7|41
1630347970000|2021-08-30 18:26:10|7230.5|7227.7|7231|7228.2|7231|7228.2|7230|7227.2|92
1630347980000|2021-08-30 18:26:20|7230.5|7227.7|7230.5|7227.7|7231|7228.2|7230|7227.2|51
1630347990000|2021-08-30 18:26:30|7230|7227.2|7230|7227.2|7231|7228.2|7229|7226.2|155
1630348000000|2021-08-30 18:26:40|7230.5|7227.7|7229|7226.2|7230.5|7227.7|7228|7225.2|109
1630348010000|2021-08-30 18:26:50|7230|7227.2|7229|7226.2|7230|7227.2|7228|7225.2|40
1630348020000|2021-08-30 18:27:00|7228.5|7225.7|7230.5|7227.7|7230.5|7227.7|7228.5|7225.7|202
1630348030000|2021-08-30 18:27:10|7230|7227.2|7232|7229.2|7232|7229.2|7230|7227.2|162
1630348040000|2021-08-30 18:27:20|7233|7230.2|7233.5|7230.7|7234|7231.2|7232|7229.2|117
1630348050000|2021-08-30 18:27:30|7234|7231.2|7235|7232.2|7236|7233.2|7233.5|7230.7|216
1630348060000|2021-08-30 18:27:40|7234|7231.2|7234.5|7231.7|7235|7232.2|7234|7231.2|98
1630348070000|2021-08-30 18:27:50|7235|7232.2|7234|7231.2|7239.5|7233.7|7232|7229.2|732
1630348080000|2021-08-30 18:28:00|7235.5|7232.7|7232.5|7229.7|7236|7233.2|7232|7229.2|632
1630348090000|2021-08-30 18:28:10|7232|7229.2|7232|7229.2|7232.5|7229.7|7230|7227.2|396
1630348100000|2021-08-30 18:28:20|7232.5|7229.7|7225.5|7222.7|7232.5|7229.7|7225|7222.2|386
1630348110000|2021-08-30 18:28:30|7225|7222.2|7225|7222.2|7226|7223.2|7223|7220.2|288
1630348120000|2021-08-30 18:28:40|7224|7221.2|7222|7219.2|7226|7223.2|7222|7219.2|665
1630348130000|2021-08-30 18:28:50|7221.5|7218.7|7217|7214.2|7222|7219.2|7216|7213.2|698
1630348140000|2021-08-30 18:29:00|7217.5|7214.7|7217.5|7214.7|7219|7216.2|7213|7210.2|463
1630348150000|2021-08-30 18:29:10|7217|7214.2|7218|7215.2|7218|7215.2|7214|7211.2|430
1630348160000|2021-08-30 18:29:20|7217|7214.2|7219|7216.2|7220|7217.2|7217|7214.2|451
1630348170000|2021-08-30 18:29:30|7219.5|7216.7|7220|7217.2|7222|7219.2|7218|7215.2|369
1630348180000|2021-08-30 18:29:40|7221|7218.2|7220|7217.2|7221|7218.2|7219|7216.2|875
1630348190000|2021-08-30 18:29:50|7219|7216.2|7221|7218.2|7221|7218.2|7219|7216.2|289
1630348200000|2021-08-30 18:30:00|7220|7217.2|7218|7215.2|7220|7217.2|7217|7214.2|202
1630348210000|2021-08-30 18:30:10|7218.5|7215.7|7218|7215.2|7218.5|7215.7|7217.5|7214.7|109
1630348220000|2021-08-30 18:30:20|7218.5|7215.7|7219.5|7216.7|7220.5|7217.7|7218.5|7215.7|57
1630348230000|2021-08-30 18:30:30|7219|7216.2|7218|7215.2|7219.5|7216.7|7218|7215.2|119
1630348240000|2021-08-30 18:30:40|7217.5|7214.7|7216|7213.2|7218|7215.2|7216|7213.2|61
1630348250000|2021-08-30 18:30:50|7216.5|7213.7|7213|7210.2|7217|7214.2|7213|7210.2|215
1630348260000|2021-08-30 18:31:00|7214|7211.2|7212|7209.2|7214|7211.2|7212|7209.2|120
1630348270000|2021-08-30 18:31:10|7212.5|7209.7|7213|7210.2|7214|7211.2|7212.5|7209.7|23
1630348280000|2021-08-30 18:31:20|7212.5|7209.7|7213|7210.2|7213|7210.2|7212|7209.2|45
1630348290000|2021-08-30 18:31:30|7214.6|7210.6|7215|7212.2|7215.5|7212.7|7213.5|7210.6|51
1630348300000|2021-08-30 18:31:40|7215.5|7212.7|7218.5|7215.7|7218.5|7215.7|7215.5|7212.7|78
1630348310000|2021-08-30 18:31:50|7219|7216.2|7218|7215.2|7219|7216.2|7218|7215.2|38
1630348320000|2021-08-30 18:32:00|7218.5|7215.7|7218|7215.2|7219|7216.2|7218|7215.2|13
1630348330000|2021-08-30 18:32:10|7218.5|7215.7|7218|7215.2|7219|7216.2|7218|7215.2|66
1630348340000|2021-08-30 18:32:20|7217.5|7214.7|7217.5|7214.7|7218.5|7215.7|7216.5|7213.7|58
1630348350000|2021-08-30 18:32:30|7218|7215.2|7219|7216.2|7219|7216.2|7217.5|7214.7|27
1630348360000|2021-08-30 18:32:40|7219.5|7216.7|7219|7216.2|7220|7217.2|7219|7216.2|15
1630348370000|2021-08-30 18:32:50|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|4
1630348380000|2021-08-30 18:33:00|7219|7216.2|7219|7216.2|7219.5|7216.7|7219|7216.2|11
1630348390000|2021-08-30 18:33:10|7218|7215.2|7217|7214.2|7218|7215.2|7217|7214.2|40
1630348400000|2021-08-30 18:33:20|7215.5|7212.7|7216.5|7213.7|7216.5|7213.7|7215.5|7212.7|61
1630348410000|2021-08-30 18:33:30|7217.5|7214.7|7218|7215.2|7218|7215.2|7217.5|7214.7|104
1630348420000|2021-08-30 18:33:40|7217.5|7214.7|7217.5|7214.7|7218|7215.2|7217|7214.2|50
1630348430000|2021-08-30 18:33:50|7217|7214.2|7216|7213.2|7217|7214.2|7216|7213.2|3
1630348440000|2021-08-30 18:34:00|7216.5|7213.7|7216|7213.2|7217|7214.2|7215.5|7212.7|153
1630348450000|2021-08-30 18:34:10|7217|7214.2|7215.5|7212.7|7217|7214.2|7215.5|7212.7|62
1630348460000|2021-08-30 18:34:20|7216|7213.2|7215|7212.2|7216|7213.2|7215|7212.2|33
1630348470000|2021-08-30 18:34:30|7216|7213.2|7215|7212.2|7216|7213.2|7215|7212.2|18
1630348480000|2021-08-30 18:34:40|7215.5|7212.7|7215.5|7212.7|7215.5|7212.7|7215|7212.2|7
1630348490000|2021-08-30 18:34:50|7216|7213.2|7214|7211.2|7216|7213.2|7214|7211.2|119
1630348500000|2021-08-30 18:35:00|7213.5|7210.7|7213|7210.2|7214|7211.2|7213|7210.2|16
1630348510000|2021-08-30 18:35:10|7214|7211.2|7213.5|7210.7|7214|7211.2|7213.5|7210.7|16
1630348520000|2021-08-30 18:35:20|7213|7210.2|7212.5|7209.7|7213|7210.2|7212|7209.2|15
1630348530000|2021-08-30 18:35:30|7212|7209.2|7212.5|7209.7|7212.5|7209.7|7212|7209.2|7
1630348540000|2021-08-30 18:35:40|7213|7210.2|7214|7211.2|7214|7211.2|7212|7209.2|8
1630348550000|2021-08-30 18:35:50|7213.5|7210.7|7214|7211.2|7214|7211.2|7213.5|7210.7|3
1630348560000|2021-08-30 18:36:00|7214.5|7211.7|7215|7212.2|7215|7212.2|7214.5|7211.7|35
1630348570000|2021-08-30 18:36:10|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|1
1630348580000|2021-08-30 18:36:20|7216|7213.2|7215|7212.2|7216|7213.2|7215|7212.2|1105
1630348590000|2021-08-30 18:36:30|||||||||2
1630348600000|2021-08-30 18:36:40|7216|7213.2|7216|7213.2|7216|7213.2|7215.5|7212.7|5
1630348610000|2021-08-30 18:36:50|7215.5|7212.7|7215.5|7212.7|7215.5|7212.7|7215.5|7212.7|15
1630348620000|2021-08-30 18:37:00|||||||||5
1630348630000|2021-08-30 18:37:10|7216|7213.2|7216|7213.2|7216|7213.2|7215.5|7212.7|2
1630348650000|2021-08-30 18:37:30|7215.5|7212.7|7215.5|7212.7|7215.5|7212.7|7215.5|7212.7|3
1630348660000|2021-08-30 18:37:40|7216|7213.2|7216|7213.2|7216.5|7213.7|7216|7213.2|6
1630348670000|2021-08-30 18:37:50|||||||||1
1630348680000|2021-08-30 18:38:00|7215.5|7212.7|7215|7212.2|7216|7213.2|7214.5|7211.7|1
1630348690000|2021-08-30 18:38:10|7214|7211.2|7214|7211.2|7214|7211.2|7214|7211.2|2
1630348700000|2021-08-30 18:38:20|7213|7210.2|7213|7210.2|7213|7210.2|7212.5|7209.7|19
1630348710000|2021-08-30 18:38:30|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|7212|7209.2|21
1630348720000|2021-08-30 18:38:40|7213|7210.2|7212|7209.2|7213|7210.2|7212|7209.2|4
1630348730000|2021-08-30 18:38:50|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|8
1630348740000|2021-08-30 18:39:00|7212|7209.2|7211|7208.2|7212|7209.2|7211|7208.2|7
1630348750000|2021-08-30 18:39:10|7210|7207.2|7211|7208.2|7211|7208.2|7209.5|7206.7|32
1630348760000|2021-08-30 18:39:20|7210.5|7207.7|7210.5|7207.7|7211|7208.2|7210|7207.2|2
1630348770000|2021-08-30 18:39:30|7210|7207.2|7208.5|7205.7|7210|7207.2|7208.5|7205.7|11
1630348780000|2021-08-30 18:39:40|7209|7206.2|7208.5|7205.7|7209|7206.2|7208.5|7205.7|1
1630348790000|2021-08-30 18:39:50|7209|7206.2|7208.5|7205.7|7209|7206.2|7208.5|7205.7|3
1630348800000|2021-08-30 18:40:00|7209|7206.2|7209.5|7206.7|7210|7207.2|7208.5|7205.7|14
1630348810000|2021-08-30 18:40:10|7210|7207.2|7209.5|7206.7|7210|7207.2|7209.5|7206.7|1
1630348820000|2021-08-30 18:40:20|7209|7206.2|7209|7206.2|7209|7206.2|7209|7206.2|0
1630348830000|2021-08-30 18:40:30|7208.5|7205.7|7208|7205.2|7208.5|7205.7|7207.5|7204.7|7
1630348840000|2021-08-30 18:40:40|7208.5|7205.7|7209|7206.2|7209|7206.2|7208.5|7205.7|15
1630348860000|2021-08-30 18:41:00|7209.5|7206.7|7210|7207.2|7210|7207.2|7209.5|7206.7|2
1630348870000|2021-08-30 18:41:10|7209|7206.2|7210.5|7207.7|7211|7208.2|7209|7206.2|100
1630348880000|2021-08-30 18:41:20|7210|7207.2|7210.5|7207.7|7210.5|7207.7|7210|7207.2|1
1630348890000|2021-08-30 18:41:30|7210|7207.2|7209|7206.2|7210|7207.2|7208.5|7205.7|18
1630348900000|2021-08-30 18:41:40|7209.5|7206.7|7209.5|7206.7|7210|7207.2|7209|7206.2|2
1630348910000|2021-08-30 18:41:50|7210|7207.2|7210|7207.2|7210|7207.2|7210|7207.2|19
1630348920000|2021-08-30 18:42:00|7210.5|7207.7|7210.5|7207.7|7211|7208.2|7210|7207.2|41
1630348930000|2021-08-30 18:42:10|7211|7208.2|7211|7208.2|7211|7208.2|7211|7208.2|0
1630348940000|2021-08-30 18:42:20|7210|7207.2|7210|7207.2|7210|7207.2|7210|7207.2|9
1630348950000|2021-08-30 18:42:30|||||||||3
1630348960000|2021-08-30 18:42:40|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|2
1630348970000|2021-08-30 18:42:50|7210|7207.2|7209.5|7206.7|7210|7207.2|7209.5|7206.7|1
1630348980000|2021-08-30 18:43:00|7210|7207.2|7209.5|7206.7|7210|7207.2|7209.5|7206.7|2
1630348990000|2021-08-30 18:43:10|7210|7207.2|7210.5|7207.7|7210.5|7207.7|7210|7207.2|6
1630349000000|2021-08-30 18:43:20|7210|7207.2|7210|7207.2|7210|7207.2|7210|7207.2|0
1630349010000|2021-08-30 18:43:30|||||||||1
1630349030000|2021-08-30 18:43:50|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|35
1630349040000|2021-08-30 18:44:00|7209|7206.2|7209|7206.2|7209|7206.2|7209|7206.2|8
1630349050000|2021-08-30 18:44:10|7211|7208.2|7210|7207.2|7211|7208.2|7210|7207.2|33
1630349060000|2021-08-30 18:44:20|7211|7208.2|7209.5|7206.7|7211|7208.2|7209.5|7206.7|18
1630349070000|2021-08-30 18:44:30|7210|7207.2|7209|7206.2|7210|7207.2|7209|7206.2|10
1630349080000|2021-08-30 18:44:40|7208.5|7205.7|7208.5|7205.7|7209|7206.2|7208.5|7205.7|25
1630349090000|2021-08-30 18:44:50|7209|7206.2|7209|7206.2|7209.5|7206.7|7208.5|7205.7|13
1630349100000|2021-08-30 18:45:00|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|6
1630349110000|2021-08-30 18:45:10|7208|7205.2|7208.5|7205.7|7209|7206.2|7208|7205.2|94
1630349120000|2021-08-30 18:45:20|7209|7206.2|7210|7207.2|7210|7207.2|7209|7206.2|60
1630349130000|2021-08-30 18:45:30|||||||||23
1630349140000|2021-08-30 18:45:40|7209|7206.2|7208.5|7205.7|7209|7206.2|7208.5|7205.7|9
1630349160000|2021-08-30 18:46:00|7208|7205.2|7208|7205.2|7208|7205.2|7208|7205.2|6
1630349170000|2021-08-30 18:46:10|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7207|7204.2|48
1630349180000|2021-08-30 18:46:20|7207|7204.2|7207.5|7204.7|7207.5|7204.7|7207|7204.2|3
1630349190000|2021-08-30 18:46:30|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|33
1630349200000|2021-08-30 18:46:40|7207.5|7204.7|7207|7204.2|7207.5|7204.7|7207|7204.2|3
1630349210000|2021-08-30 18:46:50|7207.5|7204.7|7207|7204.2|7207.5|7204.7|7207|7204.2|1
1630349220000|2021-08-30 18:47:00|||||||||1
1630349230000|2021-08-30 18:47:10|||||||||8
1630349240000|2021-08-30 18:47:20|7206|7203.2|7206|7203.2|7206|7203.2|7206|7203.2|10
1630349250000|2021-08-30 18:47:30|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206|7203.2|4
1630349260000|2021-08-30 18:47:40|7207|7204.2|7208|7205.2|7208|7205.2|7206.5|7203.7|23
1630349270000|2021-08-30 18:47:50|||||||||2
1630349280000|2021-08-30 18:48:00|||||||||21
1630349300000|2021-08-30 18:48:20|||||||||3
1630349310000|2021-08-30 18:48:30|7207.5|7204.7|7208|7205.2|7208|7205.2|7207.5|7204.7|7
1630349320000|2021-08-30 18:48:40|||||||||1
1630349340000|2021-08-30 18:49:00|||||||||2
1630349350000|2021-08-30 18:49:10|||||||||32
1630349370000|2021-08-30 18:49:30|||||||||1
1630349380000|2021-08-30 18:49:40|7208.5|7205.7|7209|7206.2|7209|7206.2|7208.5|7205.7|6
1630349390000|2021-08-30 18:49:50|7208|7205.2|7208|7205.2|7208|7205.2|7208|7205.2|0
1630349400000|2021-08-30 18:50:00|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208|7205.2|1
1630349410000|2021-08-30 18:50:10|7209|7206.2|7210|7207.2|7210|7207.2|7209|7206.2|8
1630349420000|2021-08-30 18:50:20|7209.5|7206.7|7209|7206.2|7209.5|7206.7|7209|7206.2|34
1630349430000|2021-08-30 18:50:30|||||||||20
1630349440000|2021-08-30 18:50:40|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|3
1630349450000|2021-08-30 18:50:50|||||||||12
1630349460000|2021-08-30 18:51:00|7210|7207.2|7211|7208.2|7211|7208.2|7210|7207.2|9
1630349470000|2021-08-30 18:51:10|7210.5|7207.7|7211|7208.2|7211|7208.2|7210.5|7207.7|3
1630349480000|2021-08-30 18:51:20|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|1
1630349490000|2021-08-30 18:51:30|7211|7208.2|7211|7208.2|7211|7208.2|7211|7208.2|22
1630349500000|2021-08-30 18:51:40|7211.5|7208.7|7211|7208.2|7212|7209.2|7210.5|7207.7|19
1630349510000|2021-08-30 18:51:50|7210.5|7207.7|7210.5|7207.7|7211|7208.2|7210.5|7207.7|76
1630349520000|2021-08-30 18:52:00|||||||||6
1630349530000|2021-08-30 18:52:10|7210|7207.2|7210.5|7207.7|7211|7208.2|7210|7207.2|2
1630349540000|2021-08-30 18:52:20|7211|7208.2|7210.5|7207.7|7211|7208.2|7210|7207.2|1
1630349550000|2021-08-30 18:52:30|7211|7208.2|7210.5|7207.7|7211|7208.2|7210.5|7207.7|8
1630349560000|2021-08-30 18:52:40|7211|7208.2|7211|7208.2|7211|7208.2|7210.5|7207.7|4
1630349570000|2021-08-30 18:52:50|7212|7209.2|7211|7208.2|7212|7209.2|7211|7208.2|207
1630349580000|2021-08-30 18:53:00|7210|7207.2|7210|7207.2|7210|7207.2|7210|7207.2|3
1630349590000|2021-08-30 18:53:10|||||||||7
1630349610000|2021-08-30 18:53:30|7209|7206.2|7209|7206.2|7209.5|7206.7|7209|7206.2|6
1630349620000|2021-08-30 18:53:40|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209|7206.2|1
1630349630000|2021-08-30 18:53:50|7209|7206.2|7208.5|7205.7|7209|7206.2|7208.5|7205.7|6
1630349640000|2021-08-30 18:54:00|||||||||1
1630349660000|2021-08-30 18:54:20|||||||||2
1630349670000|2021-08-30 18:54:30|7209.5|7206.7|7210|7207.2|7210|7207.2|7209.5|7206.7|11
1630349680000|2021-08-30 18:54:40|||||||||1
1630349690000|2021-08-30 18:54:50|||||||||3
1630349700000|2021-08-30 18:55:00|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|1
1630349710000|2021-08-30 18:55:10|7210|7207.2|7210|7207.2|7210.5|7207.7|7210|7207.2|0
1630349730000|2021-08-30 18:55:30|||||||||1
1630349740000|2021-08-30 18:55:40|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|31
1630349750000|2021-08-30 18:55:50|7210|7207.2|7210|7207.2|7210|7207.2|7210|7207.2|0
1630349760000|2021-08-30 18:56:00|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|6
1630349770000|2021-08-30 18:56:10|7210|7207.2|7209.5|7206.7|7210|7207.2|7209.5|7206.7|1
1630349780000|2021-08-30 18:56:20|7210|7207.2|7210|7207.2|7211|7208.2|7209.5|7206.7|11
1630349790000|2021-08-30 18:56:30|7210.5|7207.7|7211|7208.2|7211|7208.2|7210.5|7207.7|21
1630349800000|2021-08-30 18:56:40|7212|7209.2|7212|7209.2|7212|7209.2|7212|7209.2|123
1630349820000|2021-08-30 18:57:00|7211.5|7208.7|7211|7208.2|7211.5|7208.7|7210.5|7207.7|7
1630349830000|2021-08-30 18:57:10|7210.5|7207.7|7209.5|7206.7|7210.5|7207.7|7209|7206.2|66
1630349840000|2021-08-30 18:57:20|7210|7207.2|7209|7206.2|7210|7207.2|7209|7206.2|1
1630349850000|2021-08-30 18:57:30|||||||||1
1630349860000|2021-08-30 18:57:40|7210|7207.2|7210|7207.2|7210.5|7207.7|7210|7207.2|3
1630349870000|2021-08-30 18:57:50|7210.5|7207.7|7210|7207.2|7210.5|7207.7|7210|7207.2|85
1630349880000|2021-08-30 18:58:00|7210.5|7207.7|7211|7208.2|7211|7208.2|7210.5|7207.7|100
1630349890000|2021-08-30 18:58:10|||||||||12
1630349900000|2021-08-30 18:58:20|||||||||5
1630349910000|2021-08-30 18:58:30|7212|7209.2|7211.5|7208.7|7212|7209.2|7211.5|7208.7|4
1630349940000|2021-08-30 18:59:00|7211|7208.2|7212|7209.2|7212|7209.2|7211|7208.2|8
1630349960000|2021-08-30 18:59:20|7212.5|7209.7|7212|7209.2|7213|7210.2|7212|7209.2|10
1630349970000|2021-08-30 18:59:30|7212.5|7209.7|7212|7209.2|7212.5|7209.7|7212|7209.2|6
1630349980000|2021-08-30 18:59:40|7212.5|7209.7|7212|7209.2|7212.5|7209.7|7212|7209.2|8
1630349990000|2021-08-30 18:59:50|7212.5|7209.7|7213.9|7211.1|7213.9|7211.1|7212.5|7209.7|8
1630350000000|2021-08-30 19:00:00|7214|7211.2|7214|7211.2|7214|7211.2|7213.5|7210.7|16
1630350040000|2021-08-30 19:00:40|7215|7212.2|7214|7211.2|7215|7212.2|7214|7211.2|46
1630350060000|2021-08-30 19:01:00|||||||||7
1630350070000|2021-08-30 19:01:10|7213.5|7210.7|7214|7211.2|7214|7211.2|7213.5|7210.7|11
1630350080000|2021-08-30 19:01:20|||||||||1
1630350090000|2021-08-30 19:01:30|7215|7212.2|7215|7212.2|7215|7212.2|7215|7212.2|2
1630350100000|2021-08-30 19:01:40|7214.5|7211.7|7214.5|7211.7|7215|7212.2|7214.5|7211.7|25
1630350110000|2021-08-30 19:01:50|7215|7212.2|7215|7212.2|7215.5|7212.7|7215|7212.2|4
1630350120000|2021-08-30 19:02:00|7215.9|7213.1|7216|7213.2|7216|7213.2|7215.9|7213.1|8
1630350130000|2021-08-30 19:02:10|7216.5|7213.7|7217|7214.2|7217|7214.2|7216|7213.2|19
1630350140000|2021-08-30 19:02:20|7216.5|7213.7|7217|7214.2|7217|7214.2|7216.5|7213.7|1
1630350150000|2021-08-30 19:02:30|7216.5|7213.7|7217|7214.2|7217|7214.2|7216.5|7213.7|4
1630350160000|2021-08-30 19:02:40|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|7217|7214.2|2
1630350170000|2021-08-30 19:02:50|7217.9|7215.1|7217.5|7214.7|7218|7215.2|7217.5|7214.7|1
1630350180000|2021-08-30 19:03:00|7217|7214.2|7217|7214.2|7217|7214.2|7216.5|7213.7|30
1630350200000|2021-08-30 19:03:20|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|4
1630350210000|2021-08-30 19:03:30|7218|7215.2|7218.4|7215.6|7218.4|7215.6|7218|7215.2|1
1630350220000|2021-08-30 19:03:40|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|7218|7215.2|2
1630350230000|2021-08-30 19:03:50|7218|7215.2|7218|7215.2|7218|7215.2|7218|7215.2|0
1630350250000|2021-08-30 19:04:10|7218.9|7216.1|7219.5|7216.7|7220|7217.2|7218.9|7216.1|21
1630350260000|2021-08-30 19:04:20|7220|7217.2|7219.5|7216.7|7220|7217.2|7219.5|7216.7|0
1630350270000|2021-08-30 19:04:30|7220|7217.2|7221.5|7218.7|7221.5|7218.7|7219.5|7216.7|35
1630350280000|2021-08-30 19:04:40|7221|7218.2|7220|7217.2|7221.5|7218.7|7220|7217.2|175
1630350290000|2021-08-30 19:04:50|7219|7216.2|7220|7217.2|7220|7217.2|7219|7216.2|6
1630350300000|2021-08-30 19:05:00|7220.5|7217.7|7216.5|7213.7|7220.5|7217.7|7216.5|7213.7|32
1630350310000|2021-08-30 19:05:10|7216.9|7214.1|7218|7215.2|7218|7215.2|7216.9|7214.1|1
1630350320000|2021-08-30 19:05:20|7217.9|7215.1|7217|7214.2|7217.9|7215.1|7217|7214.2|1
1630350330000|2021-08-30 19:05:30|7217.5|7214.7|7218|7215.2|7218|7215.2|7217.5|7214.7|2
1630350350000|2021-08-30 19:05:50|7217.5|7214.7|7217|7214.2|7217.5|7214.7|7217|7214.2|5
1630350360000|2021-08-30 19:06:00|7217.5|7214.7|7220|7217.2|7220|7217.2|7217|7214.2|11
1630350370000|2021-08-30 19:06:10|7219.5|7216.7|7219|7216.2|7219.5|7216.7|7219|7216.2|0
1630350390000|2021-08-30 19:06:30|7219.9|7217.1|7220.4|7217.6|7220.4|7217.6|7219.9|7217.1|5
1630350400000|2021-08-30 19:06:40|7220|7217.2|7219.9|7217.1|7220|7217.2|7219.9|7217.1|0
1630350410000|2021-08-30 19:06:50|||||||||3
1630350430000|2021-08-30 19:07:10|7219.5|7216.7|7219.5|7216.7|7219.9|7217.1|7219.5|7216.7|1
1630350440000|2021-08-30 19:07:20|7220|7217.2|7220.4|7217.6|7220.4|7217.6|7219.9|7217.1|11
1630350450000|2021-08-30 19:07:30|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|0
1630350460000|2021-08-30 19:07:40|7219.4|7216.6|7219.5|7216.7|7219.9|7217.1|7219.4|7216.6|2
1630350470000|2021-08-30 19:07:50|7219.9|7217.1|7219.5|7216.7|7219.9|7217.1|7219.5|7216.7|0
1630350480000|2021-08-30 19:08:00|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|0
1630350500000|2021-08-30 19:08:20|7219.4|7216.6|7218.9|7216.1|7219.4|7216.6|7218.9|7216.1|2
1630350520000|2021-08-30 19:08:40|7218.4|7215.6|7218.9|7216.1|7218.9|7216.1|7218|7215.2|2
1630350550000|2021-08-30 19:09:10|7219.9|7217.1|7220|7217.2|7220|7217.2|7219.9|7217.1|5
1630350580000|2021-08-30 19:09:40|7219.5|7216.7|7220|7217.2|7220|7217.2|7219.5|7216.7|0
1630350590000|2021-08-30 19:09:50|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219|7216.2|3
1630350600000|2021-08-30 19:10:00|7220|7217.2|7219.5|7216.7|7220|7217.2|7219.5|7216.7|3
1630350610000|2021-08-30 19:10:10|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|0
1630350630000|2021-08-30 19:10:30|7219.9|7217.1|7219.5|7216.7|7219.9|7217.1|7219.5|7216.7|2
1630350640000|2021-08-30 19:10:40|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|0
1630350650000|2021-08-30 19:10:50|7219.5|7216.7|7219.5|7216.7|7220|7217.2|7219.5|7216.7|18
1630350660000|2021-08-30 19:11:00|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|39
1630350670000|2021-08-30 19:11:10|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|1
1630350680000|2021-08-30 19:11:20|7219|7216.2|7218.9|7216.1|7219.5|7216.7|7218.4|7215.6|18
1630350690000|2021-08-30 19:11:30|7218.4|7215.6|7217.9|7215.1|7218.4|7215.6|7217.9|7215.1|1
1630350700000|2021-08-30 19:11:40|7216.9|7214.1|7217|7214.2|7217.9|7215.1|7216.9|7214.1|54
1630350710000|2021-08-30 19:11:50|7217.4|7214.6|7216.9|7214.1|7217.4|7214.6|7216.9|7214.1|4
1630350720000|2021-08-30 19:12:00|7217|7214.2|7217|7214.2|7217|7214.2|7217|7214.2|8
1630350730000|2021-08-30 19:12:10|7216.9|7214.1|7216.4|7213.6|7216.9|7214.1|7216.4|7213.6|8
1630350740000|2021-08-30 19:12:20|7216|7213.2|7215|7212.2|7216|7213.2|7215|7212.2|30
1630350750000|2021-08-30 19:12:30|||||||||1
1630350760000|2021-08-30 19:12:40|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|5
1630350770000|2021-08-30 19:12:50|7215|7212.2|7215.9|7213.1|7215.9|7213.1|7215|7212.2|1
1630350780000|2021-08-30 19:13:00|7215.5|7212.7|7215|7212.2|7215.5|7212.7|7215|7212.2|12
1630350790000|2021-08-30 19:13:10|7214.9|7212.1|7215|7212.2|7215|7212.2|7214.9|7212.1|35
1630350800000|2021-08-30 19:13:20|7215.5|7212.7|7215.5|7212.7|7215.5|7212.7|7215.5|7212.7|1
1630350810000|2021-08-30 19:13:30|7215|7212.2|7215.4|7212.6|7215.4|7212.6|7215|7212.2|1
1630350830000|2021-08-30 19:13:50|7215|7212.2|7215|7212.2|7215|7212.2|7215|7212.2|0
1630350860000|2021-08-30 19:14:20|7215.4|7212.6|7215.5|7212.7|7215.5|7212.7|7215.4|7212.6|0
1630350870000|2021-08-30 19:14:30|7215|7212.2|7215|7212.2|7215|7212.2|7215|7212.2|0
1630350880000|2021-08-30 19:14:40|7214.9|7212.1|7214|7211.2|7214.9|7212.1|7214|7211.2|9
1630350890000|2021-08-30 19:14:50|7214.4|7211.6|7214.9|7212.1|7214.9|7212.1|7214|7211.2|5
1630350900000|2021-08-30 19:15:00|7215|7212.2|7214|7211.2|7215|7212.2|7214|7211.2|2
1630350910000|2021-08-30 19:15:10|7214.4|7211.6|7214.9|7212.1|7214.9|7212.1|7214.4|7211.6|2
1630350930000|2021-08-30 19:15:30|7214.4|7211.6|7214.9|7212.1|7214.9|7212.1|7214.4|7211.6|2
1630350940000|2021-08-30 19:15:40|7214.5|7211.7|7214.4|7211.6|7214.5|7211.7|7214.4|7211.6|0
1630350950000|2021-08-30 19:15:50|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|0
1630350960000|2021-08-30 19:16:00|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|8
1630350970000|2021-08-30 19:16:10|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|2
1630350980000|2021-08-30 19:16:20|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|22
1630350990000|2021-08-30 19:16:30|||||||||2
1630351000000|2021-08-30 19:16:40|7215.9|7213.1|7215.9|7213.1|7215.9|7213.1|7215.9|7213.1|0
1630351010000|2021-08-30 19:16:50|||||||||2
1630351020000|2021-08-30 19:17:00|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|7215.4|7212.6|1
1630351030000|2021-08-30 19:17:10|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|1
1630351060000|2021-08-30 19:17:40|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|3
1630351070000|2021-08-30 19:17:50|7214.9|7212.1|7214.4|7211.6|7214.9|7212.1|7214.4|7211.6|1
1630351080000|2021-08-30 19:18:00|7214.9|7212.1|7214.4|7211.6|7214.9|7212.1|7214.4|7211.6|1
1630351100000|2021-08-30 19:18:20|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|0
1630351110000|2021-08-30 19:18:30|7214.4|7211.6|7213.9|7211.1|7214.4|7211.6|7213.9|7211.1|12
1630351120000|2021-08-30 19:18:40|7214.4|7211.6|7214.9|7212.1|7214.9|7212.1|7214.4|7211.6|2
1630351130000|2021-08-30 19:18:50|7214.4|7211.6|7213.9|7211.1|7214.9|7212.1|7213.9|7211.1|3
1630351150000|2021-08-30 19:19:10|7213.4|7210.6|7213.4|7210.6|7213.9|7211.1|7213.4|7210.6|5
1630351160000|2021-08-30 19:19:20|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|57
1630351170000|2021-08-30 19:19:30|7213.4|7210.6|7213.4|7210.6|7213.9|7211.1|7212.9|7210.1|15
1630351190000|2021-08-30 19:19:50|7213.9|7211.1|7215.4|7212.6|7215.4|7212.6|7213.9|7211.1|13
1630351200000|2021-08-30 19:20:00|7214.9|7212.1|7213.9|7211.1|7214.9|7212.1|7213.9|7211.1|3
1630351210000|2021-08-30 19:20:10|7213.4|7210.6|7213.9|7211.1|7213.9|7211.1|7213.4|7210.6|0
1630351240000|2021-08-30 19:20:40|7213.4|7210.6|7212.9|7210.1|7213.4|7210.6|7212.9|7210.1|2
1630351250000|2021-08-30 19:20:50|7213.4|7210.6|7213.9|7211.1|7213.9|7211.1|7213.4|7210.6|1
1630351260000|2021-08-30 19:21:00|7213.4|7210.6|7213.9|7211.1|7213.9|7211.1|7213.4|7210.6|4
1630351280000|2021-08-30 19:21:20|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7212.9|7210.1|5
1630351290000|2021-08-30 19:21:30|7212.9|7210.1|7213.4|7210.6|7213.4|7210.6|7212.9|7210.1|3
1630351300000|2021-08-30 19:21:40|7213.9|7211.1|7213.4|7210.6|7213.9|7211.1|7213.4|7210.6|1
1630351310000|2021-08-30 19:21:50|||||||||1
1630351320000|2021-08-30 19:22:00|7212.9|7210.1|7212.4|7209.6|7212.9|7210.1|7212.4|7209.6|12
1630351330000|2021-08-30 19:22:10|7211.9|7209.1|7212.4|7209.6|7212.4|7209.6|7211.9|7209.1|1
1630351340000|2021-08-30 19:22:20|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|50
1630351350000|2021-08-30 19:22:30|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7211.9|7209.1|3
1630351360000|2021-08-30 19:22:40|7212.9|7210.1|7213.9|7211.1|7213.9|7211.1|7212.9|7210.1|106
1630351370000|2021-08-30 19:22:50|||||||||1
1630351400000|2021-08-30 19:23:20|||||||||1
1630351410000|2021-08-30 19:23:30|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7
1630351420000|2021-08-30 19:23:40|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|3
1630351430000|2021-08-30 19:23:50|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|2
1630351440000|2021-08-30 19:24:00|||||||||85
1630351450000|2021-08-30 19:24:10|7212.4|7209.6|7211.9|7209.1|7212.4|7209.6|7211.9|7209.1|6
1630351460000|2021-08-30 19:24:20|||||||||7
1630351470000|2021-08-30 19:24:30|||||||||4
1630351480000|2021-08-30 19:24:40|7211.4|7208.6|7211.9|7209.1|7212.4|7209.6|7211.4|7208.6|10
1630351490000|2021-08-30 19:24:50|||||||||3
1630351500000|2021-08-30 19:25:00|7212.9|7210.1|7211.9|7209.1|7212.9|7210.1|7210.9|7208.1|44
1630351510000|2021-08-30 19:25:10|7212.9|7210.1|7212.4|7209.6|7212.9|7210.1|7212.4|7209.6|9
1630351520000|2021-08-30 19:25:20|||||||||6
1630351530000|2021-08-30 19:25:30|7211.9|7209.1|7211.4|7208.6|7211.9|7209.1|7211.4|7208.6|17
1630351540000|2021-08-30 19:25:40|||||||||3
1630351550000|2021-08-30 19:25:50|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|10
1630351560000|2021-08-30 19:26:00|7211.4|7208.6|7210.9|7208.1|7211.4|7208.6|7210.4|7207.6|11
1630351570000|2021-08-30 19:26:10|7210.4|7207.6|7210.9|7208.1|7210.9|7208.1|7209.9|7207.1|32
1630351580000|2021-08-30 19:26:20|||||||||47
1630351590000|2021-08-30 19:26:30|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|30
1630351600000|2021-08-30 19:26:40|7210.9|7208.1|7211.4|7208.6|7211.4|7208.6|7210.4|7207.6|6
1630351610000|2021-08-30 19:26:50|7211.9|7209.1|7211.4|7208.6|7211.9|7209.1|7211.4|7208.6|3
1630351630000|2021-08-30 19:27:10|7211.9|7209.1|7211.4|7208.6|7211.9|7209.1|7211.4|7208.6|7
1630351640000|2021-08-30 19:27:20|7211.9|7209.1|7211.4|7208.6|7211.9|7209.1|7211.4|7208.6|2
1630351650000|2021-08-30 19:27:30|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|11
1630351680000|2021-08-30 19:28:00|||||||||38
1630351690000|2021-08-30 19:28:10|7211.4|7208.6|7211.4|7208.6|7211.9|7209.1|7211.4|7208.6|7
1630351700000|2021-08-30 19:28:20|7210.9|7208.1|7211.4|7208.6|7211.4|7208.6|7210.9|7208.1|30
1630351710000|2021-08-30 19:28:30|7210.9|7208.1|7210.4|7207.6|7210.9|7208.1|7209.9|7207.1|16
1630351720000|2021-08-30 19:28:40|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|5
1630351740000|2021-08-30 19:29:00|7210.4|7207.6|7210.9|7208.1|7210.9|7208.1|7210.4|7207.6|1
1630351750000|2021-08-30 19:29:10|7210.4|7207.6|7210.4|7207.6|7210.9|7208.1|7209.9|7207.1|8
1630351760000|2021-08-30 19:29:20|7210.9|7208.1|7209.9|7207.1|7210.9|7208.1|7209.9|7207.1|2
1630351770000|2021-08-30 19:29:30|7209.4|7206.6|7209.9|7207.1|7209.9|7207.1|7209.4|7206.6|9
1630351790000|2021-08-30 19:29:50|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|1
1630351800000|2021-08-30 19:30:00|7210.4|7207.6|7209.9|7207.1|7210.4|7207.6|7209.9|7207.1|11
1630351810000|2021-08-30 19:30:10|7209.4|7206.6|7209.9|7207.1|7209.9|7207.1|7209.4|7206.6|4
1630351820000|2021-08-30 19:30:20|7209.4|7206.6|7209.9|7207.1|7209.9|7207.1|7209.4|7206.6|6
1630351830000|2021-08-30 19:30:30|7210.4|7207.6|7210.4|7207.6|7210.9|7208.1|7210.4|7207.6|8
1630351840000|2021-08-30 19:30:40|||||||||3
1630351860000|2021-08-30 19:31:00|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|7210.4|7207.6|4
1630351890000|2021-08-30 19:31:30|7211.9|7209.1|7212.4|7209.6|7212.9|7210.1|7211.4|7208.6|41
1630351900000|2021-08-30 19:31:40|7212.9|7210.1|7213.4|7210.6|7213.9|7211.1|7212.4|7209.6|43
1630351920000|2021-08-30 19:32:00|7212.9|7210.1|7213.4|7210.6|7213.4|7210.6|7212.9|7210.1|1
1630351930000|2021-08-30 19:32:10|7213.9|7211.1|7213.4|7210.6|7213.9|7211.1|7212.9|7210.1|2
1630351950000|2021-08-30 19:32:30|7213.9|7211.1|7214.4|7211.6|7214.4|7211.6|7213.9|7211.1|4
1630351960000|2021-08-30 19:32:40|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|7213.4|7210.6|63
1630351970000|2021-08-30 19:32:50|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|7213.9|7211.1|12
1630351980000|2021-08-30 19:33:00|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|0
1630351990000|2021-08-30 19:33:10|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|5
1630352010000|2021-08-30 19:33:30|7212.9|7210.1|7213.4|7210.6|7213.4|7210.6|7212.9|7210.1|3
1630352020000|2021-08-30 19:33:40|7213.9|7211.1|7213.9|7211.1|7214.4|7211.6|7213.9|7211.1|11
1630352030000|2021-08-30 19:33:50|7214.4|7211.6|7214.4|7211.6|7214.9|7212.1|7214.4|7211.6|3
1630352040000|2021-08-30 19:34:00|7214.9|7212.1|7214.4|7211.6|7214.9|7212.1|7214.4|7211.6|1
1630352050000|2021-08-30 19:34:10|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.4|7211.6|0
1630352060000|2021-08-30 19:34:20|7214.4|7211.6|7214.4|7211.6|7214.9|7212.1|7214.4|7211.6|1
1630352070000|2021-08-30 19:34:30|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|0
1630352080000|2021-08-30 19:34:40|7213.9|7211.1|7212.9|7210.1|7213.9|7211.1|7212.9|7210.1|9
1630352090000|2021-08-30 19:34:50|7212.4|7209.6|7212.4|7209.6|7212.9|7210.1|7212.4|7209.6|1
1630352100000|2021-08-30 19:35:00|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|0
1630352130000|2021-08-30 19:35:30|7212.9|7210.1|7213.4|7210.6|7213.9|7211.1|7212.9|7210.1|16
1630352140000|2021-08-30 19:35:40|7212.9|7210.1|7212.4|7209.6|7212.9|7210.1|7212.4|7209.6|2
1630352160000|2021-08-30 19:36:00|7212.9|7210.1|7212.4|7209.6|7212.9|7210.1|7212.4|7209.6|1
1630352170000|2021-08-30 19:36:10|7212.9|7210.1|7212.4|7209.6|7212.9|7210.1|7212.4|7209.6|0
1630352180000|2021-08-30 19:36:20|7212.9|7210.1|7212.4|7209.6|7212.9|7210.1|7211.9|7209.1|4
1630352190000|2021-08-30 19:36:30|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|0
1630352200000|2021-08-30 19:36:40|||||||||3
1630352210000|2021-08-30 19:36:50|7212.4|7209.6|7211.9|7209.1|7212.4|7209.6|7211.9|7209.1|6
1630352220000|2021-08-30 19:37:00|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|2
1630352230000|2021-08-30 19:37:10|7211.9|7209.1|7210.9|7208.1|7212.4|7209.6|7210.9|7208.1|13
1630352240000|2021-08-30 19:37:20|7211.9|7209.1|7210.4|7207.6|7211.9|7209.1|7209.9|7207.1|16
1630352250000|2021-08-30 19:37:30|7209.9|7207.1|7209.9|7207.1|7210.9|7208.1|7209.4|7206.6|11
1630352260000|2021-08-30 19:37:40|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|18
1630352270000|2021-08-30 19:37:50|||||||||4
1630352290000|2021-08-30 19:38:10|7209.9|7207.1|7209.4|7206.6|7209.9|7207.1|7208.9|7206.1|14
1630352300000|2021-08-30 19:38:20|7208.9|7206.1|7208.9|7206.1|7209.4|7206.6|7208.4|7205.6|13
1630352310000|2021-08-30 19:38:30|7208.4|7205.6|7208.9|7206.1|7208.9|7206.1|7208.4|7205.6|2
1630352320000|2021-08-30 19:38:40|7208.4|7205.6|7208.9|7206.1|7208.9|7206.1|7208.4|7205.6|1
1630352340000|2021-08-30 19:39:00|7208.4|7205.6|7208.4|7205.6|7208.9|7206.1|7208.4|7205.6|12
1630352350000|2021-08-30 19:39:10|7208.9|7206.1|7207.9|7205.1|7208.9|7206.1|7207.9|7205.1|10
1630352360000|2021-08-30 19:39:20|||||||||1
1630352370000|2021-08-30 19:39:30|7208.4|7205.6|7207.9|7205.1|7208.9|7206.1|7207.9|7205.1|8
1630352380000|2021-08-30 19:39:40|7207.4|7204.6|7207.4|7204.6|7207.9|7205.1|7207.4|7204.6|26
1630352390000|2021-08-30 19:39:50|7207.9|7205.1|7207.4|7204.6|7207.9|7205.1|7207.4|7204.6|23
1630352400000|2021-08-30 19:40:00|7207.9|7205.1|7207.4|7204.6|7207.9|7205.1|7207.4|7204.6|9
1630352410000|2021-08-30 19:40:10|7207.9|7205.1|7207.9|7205.1|7208.4|7205.6|7207.9|7205.1|36
1630352420000|2021-08-30 19:40:20|7208.4|7205.6|7207.9|7205.1|7208.4|7205.6|7207.4|7204.6|4
1630352430000|2021-08-30 19:40:30|7208.4|7205.6|7208.9|7206.1|7208.9|7206.1|7208.4|7205.6|15
1630352440000|2021-08-30 19:40:40|7207.9|7205.1|7207.4|7204.6|7207.9|7205.1|7207.4|7204.6|6
1630352450000|2021-08-30 19:40:50|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|7207.4|7204.6|0
1630352460000|2021-08-30 19:41:00|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|5
1630352470000|2021-08-30 19:41:10|7207.9|7205.1|7207.9|7205.1|7208.4|7205.6|7207.9|7205.1|0
1630352480000|2021-08-30 19:41:20|7207.4|7204.6|7206.9|7204.1|7207.4|7204.6|7205.9|7203.1|3
1630352490000|2021-08-30 19:41:30|7206.4|7203.6|7206.9|7204.1|7206.9|7204.1|7206.4|7203.6|0
1630352500000|2021-08-30 19:41:40|7207.3|7204.5|7206.9|7204.1|7207.4|7204.6|7206.4|7203.6|16
1630352550000|2021-08-30 19:42:30|7206.4|7203.6|7205.9|7203.1|7206.4|7203.6|7205.9|7203.1|42
1630352560000|2021-08-30 19:42:40|7205.4|7202.6|7205.4|7202.6|7205.9|7203.1|7205.4|7202.6|23
1630352570000|2021-08-30 19:42:50|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|0
1630352590000|2021-08-30 19:43:10|7205.4|7202.6|7204.9|7202.1|7205.4|7202.6|7204.4|7201.6|25
1630352600000|2021-08-30 19:43:20|7203.9|7201.1|7203.9|7201.1|7203.9|7201.1|7203.9|7201.1|12
1630352620000|2021-08-30 19:43:40|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|11
1630352630000|2021-08-30 19:43:50|7204.4|7201.6|7203.9|7201.1|7204.9|7202.1|7203.9|7201.1|22
1630352640000|2021-08-30 19:44:00|7204.4|7201.6|7204.9|7202.1|7204.9|7202.1|7204.4|7201.6|37
1630352650000|2021-08-30 19:44:10|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|4
1630352660000|2021-08-30 19:44:20|7203.9|7201.1|7203.9|7201.1|7204.4|7201.6|7203.4|7200.6|13
1630352670000|2021-08-30 19:44:30|7204.9|7202.1|7203.9|7201.1|7204.9|7202.1|7203.9|7201.1|25
1630352680000|2021-08-30 19:44:40|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.4|7201.6|3
1630352690000|2021-08-30 19:44:50|7204.4|7201.6|7204.9|7202.1|7204.9|7202.1|7204.4|7201.6|27
1630352700000|2021-08-30 19:45:00|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|1
1630352710000|2021-08-30 19:45:10|7204.9|7202.1|7204.4|7201.6|7204.9|7202.1|7204.4|7201.6|2
1630352720000|2021-08-30 19:45:20|7204.9|7202.1|7204.4|7201.6|7204.9|7202.1|7204.4|7201.6|0
1630352730000|2021-08-30 19:45:30|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|1
1630352740000|2021-08-30 19:45:40|7205.4|7202.6|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|19
1630352770000|2021-08-30 19:46:10|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|6
1630352790000|2021-08-30 19:46:30|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|32
1630352800000|2021-08-30 19:46:40|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|0
1630352810000|2021-08-30 19:46:50|7204.9|7202.1|7205.4|7202.6|7205.4|7202.6|7204.9|7202.1|0
1630352820000|2021-08-30 19:47:00|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|0
1630352850000|2021-08-30 19:47:30|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|5
1630352860000|2021-08-30 19:47:40|||||||||19
1630352870000|2021-08-30 19:47:50|7204.9|7202.1|7205.4|7202.6|7205.4|7202.6|7204.9|7202.1|22
1630352880000|2021-08-30 19:48:00|7204.9|7202.1|7205.9|7203.1|7205.9|7203.1|7204.9|7202.1|0
1630352920000|2021-08-30 19:48:40|||||||||29
1630352930000|2021-08-30 19:48:50|||||||||30
1630352940000|2021-08-30 19:49:00|||||||||2
1630352950000|2021-08-30 19:49:10|7206.4|7203.6|7206.9|7204.1|7206.9|7204.1|7206.4|7203.6|5
1630352960000|2021-08-30 19:49:20|7206.4|7203.6|7206.9|7204.1|7206.9|7204.1|7206.4|7203.6|0
1630352970000|2021-08-30 19:49:30|||||||||15
1630352980000|2021-08-30 19:49:40|7206.4|7203.6|7206.9|7204.1|7206.9|7204.1|7206.4|7203.6|4
1630352990000|2021-08-30 19:49:50|7207.4|7204.6|7207.9|7205.1|7208.4|7205.6|7207.4|7204.6|8
1630353000000|2021-08-30 19:50:00|7206.9|7204.1|7206.9|7204.1|7207.9|7205.1|7206.9|7204.1|4
1630353010000|2021-08-30 19:50:10|7207.9|7205.1|7207.4|7204.6|7207.9|7205.1|7207.4|7204.6|4
1630353020000|2021-08-30 19:50:20|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|0
1630353030000|2021-08-30 19:50:30|7208.8|7206|7206.9|7204.1|7208.8|7206|7206.9|7204.1|61
1630353040000|2021-08-30 19:50:40|7207.4|7204.6|7206.9|7204.1|7207.9|7205.1|7206.9|7204.1|3
1630353050000|2021-08-30 19:50:50|7207.3|7204.5|7207.4|7204.6|7207.9|7205.1|7207.3|7204.5|0
1630353070000|2021-08-30 19:51:10|7206.9|7204.1|7206.4|7203.6|7206.9|7204.1|7206.4|7203.6|0
1630353080000|2021-08-30 19:51:20|7206.9|7204.1|7206.4|7203.6|7206.9|7204.1|7206.4|7203.6|0
1630353110000|2021-08-30 19:51:50|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|6
1630353120000|2021-08-30 19:52:00|7205.8|7203|7205.4|7202.6|7205.8|7203|7204.9|7202.1|3
1630353130000|2021-08-30 19:52:10|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|0
1630353140000|2021-08-30 19:52:20|7204.9|7202.1|7204.9|7202.1|7205.4|7202.6|7204.9|7202.1|11
1630353150000|2021-08-30 19:52:30|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|76
1630353160000|2021-08-30 19:52:40|7205.8|7203|7205.4|7202.6|7205.8|7203|7204.9|7202.1|5
1630353170000|2021-08-30 19:52:50|7204.9|7202.1|7205.4|7202.6|7205.4|7202.6|7204.9|7202.1|1
1630353180000|2021-08-30 19:53:00|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|2
1630353190000|2021-08-30 19:53:10|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|2
1630353200000|2021-08-30 19:53:20|7205.4|7202.6|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|15
1630353210000|2021-08-30 19:53:30|7205.4|7202.6|7205.4|7202.6|7205.9|7203.1|7205.4|7202.6|28
1630353220000|2021-08-30 19:53:40|7205.8|7203|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|5
1630353230000|2021-08-30 19:53:50|7205.4|7202.6|7205.4|7202.6|7205.9|7203.1|7205.4|7202.6|0
1630353240000|2021-08-30 19:54:00|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|1
1630353270000|2021-08-30 19:54:30|7206.3|7203.5|7205.8|7203|7206.3|7203.5|7205.8|7203|25
1630353280000|2021-08-30 19:54:40|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|0
1630353290000|2021-08-30 19:54:50|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|0
1630353300000|2021-08-30 19:55:00|7206.4|7203.6|7205.4|7202.6|7206.4|7203.6|7204.9|7202.1|42
1630353310000|2021-08-30 19:55:10|7205.9|7203.1|7206.4|7203.6|7206.4|7203.6|7205.4|7202.6|20
1630353320000|2021-08-30 19:55:20|7205.9|7203.1|7206.4|7203.6|7206.4|7203.6|7205.9|7203.1|1
1630353330000|2021-08-30 19:55:30|7205.9|7203.1|7206.9|7204.1|7206.9|7204.1|7205.9|7203.1|14
1630353350000|2021-08-30 19:55:50|7207.8|7205|7207.9|7205.1|7207.9|7205.1|7207.8|7205|1
1630353370000|2021-08-30 19:56:10|7207.8|7205|7206.9|7204.1|7207.8|7205|7206.9|7204.1|2
1630353380000|2021-08-30 19:56:20|||||||||24
1630353390000|2021-08-30 19:56:30|7207.8|7205|7207.8|7205|7207.8|7205|7207.8|7205|3
1630353400000|2021-08-30 19:56:40|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|19
1630353410000|2021-08-30 19:56:50|||||||||54
1630353420000|2021-08-30 19:57:00|7207.8|7205|7207.4|7204.6|7207.9|7205.1|7207.4|7204.6|2
1630353450000|2021-08-30 19:57:30|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|0
1630353460000|2021-08-30 19:57:40|7206.4|7203.6|7206.9|7204.1|7206.9|7204.1|7206.4|7203.6|11
1630353470000|2021-08-30 19:57:50|7206.8|7204|7206.4|7203.6|7206.8|7204|7206.4|7203.6|7
1630353480000|2021-08-30 19:58:00|7206.9|7204.1|7207.4|7204.6|7207.8|7205|7206.9|7204.1|117
1630353490000|2021-08-30 19:58:10|7207.8|7205|7206.4|7203.6|7207.8|7205|7206.4|7203.6|28
1630353500000|2021-08-30 19:58:20|7206.8|7204|7206.4|7203.6|7206.8|7204|7205.9|7203.1|17
1630353510000|2021-08-30 19:58:30|7205.9|7203.1|7208.4|7205.6|7211.8|7209|7205.9|7203.1|167
1630353520000|2021-08-30 19:58:40|7208.9|7206.1|7208.4|7205.6|7208.9|7206.1|7207.9|7205.1|10
1630353530000|2021-08-30 19:58:50|7208.9|7206.1|7208.4|7205.6|7208.9|7206.1|7208.4|7205.6|1
1630353540000|2021-08-30 19:59:00|7207.9|7205.1|7207.4|7204.6|7207.9|7205.1|7206.9|7204.1|26
1630353550000|2021-08-30 19:59:10|7207.9|7205.1|7207.8|7205|7208.4|7205.6|7207.8|7205|34
1630353560000|2021-08-30 19:59:20|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|7207.4|7204.6|8
1630353570000|2021-08-30 19:59:30|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|14
1630353580000|2021-08-30 19:59:40|7208.8|7206|7208.8|7206|7208.8|7206|7208.4|7205.6|115
1630353590000|2021-08-30 19:59:50|7208.9|7206.1|7209.3|7206.5|7209.8|7207|7208.9|7206.1|9
1630353600000|2021-08-30 20:00:00|7209.4|7206.6|7209.4|7206.6|7209.8|7207|7208.9|7206.1|2
1630353610000|2021-08-30 20:00:10|7208.9|7206.1|7209.4|7206.6|7209.9|7207.1|7208.9|7206.1|5
1630353620000|2021-08-30 20:00:20|||||||||2
1630353630000|2021-08-30 20:00:30|7209.8|7207|7209.9|7207.1|7209.9|7207.1|7209.4|7206.6|4
1630353640000|2021-08-30 20:00:40|7209.8|7207|7209.3|7206.5|7209.9|7207.1|7208.9|7206.1|9
1630353650000|2021-08-30 20:00:50|7209.4|7206.6|7209.9|7207.1|7209.9|7207.1|7209.4|7206.6|3
1630353660000|2021-08-30 20:01:00|7209.4|7206.6|7208.9|7206.1|7209.4|7206.6|7208.9|7206.1|3
1630353670000|2021-08-30 20:01:10|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|0
1630353690000|2021-08-30 20:01:30|7209.4|7206.6|7209.3|7206.5|7209.4|7206.6|7208.9|7206.1|8
1630353700000|2021-08-30 20:01:40|7208.9|7206.1|7209.8|7207|7209.8|7207|7208.9|7206.1|3
1630353710000|2021-08-30 20:01:50|7209.4|7206.6|7210.4|7207.6|7210.8|7208|7209.4|7206.6|7
1630353720000|2021-08-30 20:02:00|7210.3|7207.5|7208.9|7206.1|7210.3|7207.5|7208.9|7206.1|13
1630353730000|2021-08-30 20:02:10|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7208.8|7206|13
1630353740000|2021-08-30 20:02:20|7208.8|7206|7208.8|7206|7209.3|7206.5|7207.3|7204.5|51
1630353750000|2021-08-30 20:02:30|7209.3|7206.5|7208.8|7206|7209.3|7206.5|7208.8|7206|1
1630353760000|2021-08-30 20:02:40|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|0
1630353770000|2021-08-30 20:02:50|7207.8|7205|7208.9|7206.1|7209.3|7206.5|7207.8|7205|18
1630353780000|2021-08-30 20:03:00|7208.8|7206|7209.3|7206.5|7209.8|7207|7208.8|7206|7
1630353790000|2021-08-30 20:03:10|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|0
1630353800000|2021-08-30 20:03:20|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|0
1630353810000|2021-08-30 20:03:30|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|0
1630353820000|2021-08-30 20:03:40|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|0
1630353840000|2021-08-30 20:04:00|7209.3|7206.5|7208.9|7206.1|7209.3|7206.5|7208.9|7206.1|0
1630353850000|2021-08-30 20:04:10|7209.3|7206.5|7208.8|7206|7209.3|7206.5|7208.8|7206|0
1630353870000|2021-08-30 20:04:30|7209.3|7206.5|7208.8|7206|7209.3|7206.5|7208.8|7206|7
1630353890000|2021-08-30 20:04:50|7208.9|7206.1|7208.9|7206.1|7209.3|7206.5|7208.9|7206.1|1
1630353900000|2021-08-30 20:05:00|7208.8|7206|7209.3|7206.5|7209.3|7206.5|7208.8|7206|3
1630353930000|2021-08-30 20:05:30|7209.8|7207|7209.4|7206.6|7209.8|7207|7209.4|7206.6|4
1630353940000|2021-08-30 20:05:40|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|0
1630353950000|2021-08-30 20:05:50|7209.4|7206.6|7209.8|7207|7209.8|7207|7209.4|7206.6|80
1630353960000|2021-08-30 20:06:00|7209.3|7206.5|7209.8|7207|7209.8|7207|7209.3|7206.5|5
1630353990000|2021-08-30 20:06:30|||||||||1
1630354000000|2021-08-30 20:06:40|||||||||6
1630354010000|2021-08-30 20:06:50|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7209.8|7207|20
1630354020000|2021-08-30 20:07:00|7210.3|7207.5|7210.3|7207.5|7210.8|7208|7210.3|7207.5|7
1630354030000|2021-08-30 20:07:10|7209.9|7207.1|7209.8|7207|7209.9|7207.1|7209.8|7207|2
1630354040000|2021-08-30 20:07:20|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|1
1630354070000|2021-08-30 20:07:50|7210.8|7208|7209.9|7207.1|7210.8|7208|7209.9|7207.1|11
1630354080000|2021-08-30 20:08:00|7209.8|7207|7209.8|7207|7210.3|7207.5|7209.8|7207|4
1630354110000|2021-08-30 20:08:30|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|5
1630354120000|2021-08-30 20:08:40|7209.8|7207|7209.8|7207|7209.8|7207|7209.3|7206.5|5
1630354130000|2021-08-30 20:08:50|7209.3|7206.5|7209.3|7206.5|7209.8|7207|7209.3|7206.5|174
1630354180000|2021-08-30 20:09:40|||||||||37
1630354190000|2021-08-30 20:09:50|7209.8|7207|7209.3|7206.5|7209.8|7207|7209.3|7206.5|3
1630354200000|2021-08-30 20:10:00|7209.8|7207|7209.8|7207|7209.8|7207|7209.8|7207|1
1630354210000|2021-08-30 20:10:10|||||||||1
1630354240000|2021-08-30 20:10:40|7209.3|7206.5|7208.3|7205.5|7209.3|7206.5|7208.3|7205.5|23
1630354280000|2021-08-30 20:11:20|7207.9|7205.1|7208.3|7205.5|7208.8|7206|7207.8|7205|8
1630354300000|2021-08-30 20:11:40|7208.8|7206|7208.3|7205.5|7208.8|7206|7208.3|7205.5|1
1630354310000|2021-08-30 20:11:50|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|0
1630354320000|2021-08-30 20:12:00|7208.3|7205.5|7208.3|7205.5|7208.8|7206|7208.3|7205.5|0
1630354340000|2021-08-30 20:12:20|7208.8|7206|7208.3|7205.5|7208.8|7206|7208.3|7205.5|1
1630354350000|2021-08-30 20:12:30|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|5
1630354370000|2021-08-30 20:12:50|7208.3|7205.5|7208.8|7206|7208.8|7206|7208.3|7205.5|1
1630354380000|2021-08-30 20:13:00|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|0
1630354440000|2021-08-30 20:14:00|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|0
1630354450000|2021-08-30 20:14:10|7208.3|7205.5|7208.8|7206|7208.8|7206|7208.3|7205.5|3
1630354470000|2021-08-30 20:14:30|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|0
1630354480000|2021-08-30 20:14:40|||||||||11
1630354490000|2021-08-30 20:14:50|||||||||4
1630354510000|2021-08-30 20:15:10|||||||||6
1630354530000|2021-08-30 20:15:30|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|0
1630354550000|2021-08-30 20:15:50|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|0
1630354570000|2021-08-30 20:16:10|7209.8|7207|7209.3|7206.5|7209.8|7207|7209.3|7206.5|2
1630354600000|2021-08-30 20:16:40|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|0
1630354620000|2021-08-30 20:17:00|7208.3|7205.5|7208.8|7206|7208.8|7206|7208.3|7205.5|0
1630354710000|2021-08-30 20:18:30|7208.3|7205.5|7208.3|7205.5|7208.8|7206|7208.3|7205.5|1
1630354720000|2021-08-30 20:18:40|7208.8|7206|7208.8|7206|7208.8|7206|7208.3|7205.5|5
1630354730000|2021-08-30 20:18:50|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|2
1630354740000|2021-08-30 20:19:00|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|0
1630354830000|2021-08-30 20:20:30|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|5
1630354840000|2021-08-30 20:20:40|||||||||1
1630354860000|2021-08-30 20:21:00|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|16
1630354890000|2021-08-30 20:21:30|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|1
1630354940000|2021-08-30 20:22:20|||||||||1
1630354960000|2021-08-30 20:22:40|||||||||1
1630354990000|2021-08-30 20:23:10|||||||||1
1630355020000|2021-08-30 20:23:40|7209.8|7207|7209.8|7207|7209.8|7207|7209.8|7207|1
1630355030000|2021-08-30 20:23:50|7210.3|7207.5|7209.8|7207|7210.3|7207.5|7208.8|7206|6
1630355040000|2021-08-30 20:24:00|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|2
1630355050000|2021-08-30 20:24:10|7209.8|7207|7209.8|7207|7209.8|7207|7209.8|7207|0
1630355060000|2021-08-30 20:24:20|7210.3|7207.5|7210.8|7208|7210.8|7208|7210.3|7207.5|1
1630355070000|2021-08-30 20:24:30|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|0
1630355080000|2021-08-30 20:24:40|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|0
1630355090000|2021-08-30 20:24:50|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|2
1630355100000|2021-08-30 20:25:00|7211.8|7209|7211.3|7208.5|7211.8|7209|7211.3|7208.5|3
1630355110000|2021-08-30 20:25:10|7211.8|7209|7211.8|7209|7212.3|7209.5|7211.8|7209|1
1630355190000|2021-08-30 20:26:30|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|2
1630355200000|2021-08-30 20:26:40|7212.3|7209.5|7211.8|7209|7212.3|7209.5|7211.8|7209|1
1630355220000|2021-08-30 20:27:00|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|0
1630355230000|2021-08-30 20:27:10|7211.8|7209|7211.8|7209|7212.3|7209.5|7211.8|7209|0
1630355250000|2021-08-30 20:27:30|7211.3|7208.5|7211.8|7209|7211.8|7209|7211.3|7208.5|0
1630355260000|2021-08-30 20:27:40|7212.3|7209.5|7210.8|7208|7212.3|7209.5|7210.8|7208|0
1630355280000|2021-08-30 20:28:00|||||||||204
1630355310000|2021-08-30 20:28:30|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|1
1630355320000|2021-08-30 20:28:40|7210.8|7208|7210.8|7208|7211.3|7208.5|7210.8|7208|1
1630355330000|2021-08-30 20:28:50|7210.3|7207.5|7210.8|7208|7211.3|7208.5|7210.3|7207.5|3
1630355340000|2021-08-30 20:29:00|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7210.8|7208|0
1630355350000|2021-08-30 20:29:10|7210.8|7208|7210.8|7208|7211.3|7208.5|7210.8|7208|0
1630355360000|2021-08-30 20:29:20|7211.3|7208.5|7210.8|7208|7211.3|7208.5|7210.8|7208|0
1630355370000|2021-08-30 20:29:30|7211.3|7208.5|7210.8|7208|7211.3|7208.5|7210.8|7208|0
1630355380000|2021-08-30 20:29:40|7211.3|7208.5|7210.8|7208|7211.3|7208.5|7210.8|7208|0
1630355400000|2021-08-30 20:30:00|7211.3|7208.5|7212.3|7209.5|7212.3|7209.5|7211.3|7208.5|0
1630355410000|2021-08-30 20:30:10|7211.8|7209|7211.3|7208.5|7212.3|7209.5|7211.3|7208.5|0
1630355430000|2021-08-30 20:30:30|7211.8|7209|7211.8|7209|7211.8|7209|7211.3|7208.5|1
1630355440000|2021-08-30 20:30:40|7212.3|7209.5|7211.8|7209|7212.3|7209.5|7211.8|7209|1
1630355450000|2021-08-30 20:30:50|7211.3|7208.5|7211.8|7209|7211.8|7209|7211.3|7208.5|0
1630355460000|2021-08-30 20:31:00|7212.3|7209.5|7211.8|7209|7212.3|7209.5|7211.8|7209|0
1630355470000|2021-08-30 20:31:10|7212.3|7209.5|7211.8|7209|7212.3|7209.5|7211.8|7209|0
1630355480000|2021-08-30 20:31:20|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|0
1630355490000|2021-08-30 20:31:30|7211.8|7209|7212.3|7209.5|7212.8|7210|7211.8|7209|0
1630355510000|2021-08-30 20:31:50|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|0
1630355520000|2021-08-30 20:32:00|7212.3|7209.5|7211.8|7209|7212.3|7209.5|7211.8|7209|0
1630355540000|2021-08-30 20:32:20|7212.3|7209.5|7212.3|7209.5|7212.8|7210|7211.8|7209|1
1630355570000|2021-08-30 20:32:50|7212.8|7210|7212.8|7210|7212.8|7210|7212.3|7209.5|1
1630355580000|2021-08-30 20:33:00|7213.3|7210.5|7212.8|7210|7213.3|7210.5|7212.8|7210|2
1630355590000|2021-08-30 20:33:10|7213.8|7211|7213.3|7210.5|7213.8|7211|7213.3|7210.5|5
1630355600000|2021-08-30 20:33:20|7213.8|7211|7214.3|7211.5|7214.3|7211.5|7213.8|7211|1
1630355610000|2021-08-30 20:33:30|7213.8|7211|7213.8|7211|7213.8|7211|7213.8|7211|4
1630355620000|2021-08-30 20:33:40|7214.3|7211.5|7214.8|7212|7215.3|7212.5|7213.8|7211|3
1630355640000|2021-08-30 20:34:00|||||||||1
1630355660000|2021-08-30 20:34:20|||||||||52
1630355690000|2021-08-30 20:34:50|7213.8|7211|7214.3|7211.5|7214.3|7211.5|7213.8|7211|2
1630355700000|2021-08-30 20:35:00|7214.8|7212|7215.3|7212.5|7215.3|7212.5|7214.8|7212|4
1630355710000|2021-08-30 20:35:10|7215.8|7213|7216.3|7213.5|7216.8|7214|7215.3|7212.5|21
1630355730000|2021-08-30 20:35:30|||||||||2
1630355760000|2021-08-30 20:36:00|7216.8|7214|7217.3|7214.5|7217.8|7215|7215.8|7213|27
1630355770000|2021-08-30 20:36:10|7218.7|7215.9|7217.8|7215|7218.8|7216|7217.8|7215|46
1630355780000|2021-08-30 20:36:20|||||||||2
1630355800000|2021-08-30 20:36:40|7220.7|7217.9|7220.8|7218|7222.3|7219.5|7220.3|7217.5|210
1630355810000|2021-08-30 20:36:50|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|2
1630355820000|2021-08-30 20:37:00|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|0
1630355830000|2021-08-30 20:37:10|7220.3|7217.5|7220.3|7217.5|7221.3|7218.5|7219.8|7217|25
1630355840000|2021-08-30 20:37:20|7219.8|7217|7220.3|7217.5|7220.3|7217.5|7219.8|7217|1
1630355850000|2021-08-30 20:37:30|7220.8|7218|7221.3|7218.5|7221.8|7219|7220.8|7218|7
1630355860000|2021-08-30 20:37:40|7220.8|7218|7220.8|7218|7221.3|7218.5|7220.3|7217.5|7
1630355880000|2021-08-30 20:38:00|7221.3|7218.5|7221.3|7218.5|7221.8|7219|7221.3|7218.5|4
1630355890000|2021-08-30 20:38:10|7220.8|7218|7221.3|7218.5|7221.3|7218.5|7220.8|7218|1
1630355980000|2021-08-30 20:39:40|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|1
1630355990000|2021-08-30 20:39:50|7219.8|7217|7219.8|7217|7219.8|7217|7219.3|7216.5|28
1630356000000|2021-08-30 20:40:00|7219.3|7216.5|7218.3|7215.5|7219.8|7217|7218.3|7215.5|8
1630356010000|2021-08-30 20:40:10|||||||||2
1630356030000|2021-08-30 20:40:30|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|0
1630356040000|2021-08-30 20:40:40|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|1
1630356050000|2021-08-30 20:40:50|7219.8|7217|7219.3|7216.5|7219.8|7217|7219.3|7216.5|1
1630356060000|2021-08-30 20:41:00|7219.8|7217|7218.8|7216|7219.8|7217|7218.8|7216|1
1630356070000|2021-08-30 20:41:10|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|1
1630356100000|2021-08-30 20:41:40|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|1
1630356130000|2021-08-30 20:42:10|7219.8|7217|7219.8|7217|7219.8|7217|7219.8|7217|4
1630356140000|2021-08-30 20:42:20|7219.3|7216.5|7219.8|7217|7219.8|7217|7219.3|7216.5|1
1630356160000|2021-08-30 20:42:40|7219.3|7216.5|7219.3|7216.5|7219.8|7217|7219.3|7216.5|0
1630356170000|2021-08-30 20:42:50|7219.8|7217|7219.8|7217|7219.8|7217|7219.8|7217|2
1630356230000|2021-08-30 20:43:50|7220.3|7217.5|7221.3|7218.5|7221.8|7219|7220.3|7217.5|40
1630356240000|2021-08-30 20:44:00|||||||||7
1630356260000|2021-08-30 20:44:20|||||||||1
1630356270000|2021-08-30 20:44:30|7221.7|7218.9|7221.3|7218.5|7221.8|7219|7221.3|7218.5|11
1630356280000|2021-08-30 20:44:40|7221.8|7219|7221.8|7219|7221.8|7219|7221.8|7219|9
1630356290000|2021-08-30 20:44:50|7221.3|7218.5|7220.8|7218|7221.3|7218.5|7220.8|7218|7
1630356300000|2021-08-30 20:45:00|7220.3|7217.5|7220.8|7218|7221.3|7218.5|7219.8|7217|9
1630356310000|2021-08-30 20:45:10|7220.3|7217.5|7219.8|7217|7220.3|7217.5|7219.8|7217|3
1630356330000|2021-08-30 20:45:30|7220.3|7217.5|7219.8|7217|7220.3|7217.5|7219.8|7217|0
1630356340000|2021-08-30 20:45:40|7219.3|7216.5|7219.8|7217|7219.8|7217|7219.3|7216.5|0
1630356350000|2021-08-30 20:45:50|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|1
1630356360000|2021-08-30 20:46:00|7219.8|7217|7219.8|7217|7219.8|7217|7219.8|7217|3
1630356400000|2021-08-30 20:46:40|7218.8|7216|7218.3|7215.5|7218.8|7216|7217.8|7215|7
1630356420000|2021-08-30 20:47:00|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|1
1630356450000|2021-08-30 20:47:30|7217.8|7215|7218.3|7215.5|7218.3|7215.5|7217.8|7215|0
1630356460000|2021-08-30 20:47:40|7217.8|7215|7217.8|7215|7217.8|7215|7217.8|7215|0
1630356470000|2021-08-30 20:47:50|7217.3|7214.5|7217.8|7215|7217.8|7215|7217.3|7214.5|7
1630356500000|2021-08-30 20:48:20|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|1
1630356530000|2021-08-30 20:48:50|7216.8|7214|7216.3|7213.5|7216.8|7214|7216.3|7213.5|2
1630356540000|2021-08-30 20:49:00|7215.8|7213|7213.3|7210.5|7216.3|7213.5|7213.3|7210.5|100
1630356550000|2021-08-30 20:49:10|7213.8|7211|7211.8|7209|7213.8|7211|7210.8|7208|52
1630356560000|2021-08-30 20:49:20|7211.3|7208.5|7211.8|7209|7212.3|7209.5|7211.3|7208.5|17
1630356570000|2021-08-30 20:49:30|7212.3|7209.5|7211.3|7208.5|7212.3|7209.5|7211.3|7208.5|1
1630356580000|2021-08-30 20:49:40|7211.8|7209|7209.8|7207|7211.8|7209|7209.8|7207|19
1630356590000|2021-08-30 20:49:50|7210.8|7208|7210.3|7207.5|7211.3|7208.5|7210.3|7207.5|49
1630356600000|2021-08-30 20:50:00|7210.8|7208|7211.3|7208.5|7211.3|7208.5|7210.8|7208|1
1630356610000|2021-08-30 20:50:10|7211.8|7209|7211.8|7209|7212.3|7209.5|7211.8|7209|1
1630356620000|2021-08-30 20:50:20|7213.8|7211|7216.3|7213.5|7216.3|7213.5|7213.8|7211|39
1630356640000|2021-08-30 20:50:40|7217.3|7214.5|7216.3|7213.5|7217.3|7214.5|7215.8|7213|0
1630356660000|2021-08-30 20:51:00|7216.7|7213.9|7219.3|7216.5|7219.8|7217|7216.3|7213.5|23
1630356670000|2021-08-30 20:51:10|7219.7|7216.9|7219.3|7216.5|7220.3|7217.5|7219.3|7216.5|8
1630356680000|2021-08-30 20:51:20|7219.7|7216.9|7220.3|7217.5|7220.3|7217.5|7219.7|7216.9|3
1630356690000|2021-08-30 20:51:30|7220.2|7217.4|7220.3|7217.5|7220.3|7217.5|7219.8|7217|2
1630356700000|2021-08-30 20:51:40|7220.2|7217.4|7219.8|7217|7220.3|7217.5|7219.3|7216.5|7
1630356710000|2021-08-30 20:51:50|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|1
1630356730000|2021-08-30 20:52:10|7220.3|7217.5|7220.2|7217.4|7220.3|7217.5|7220.2|7217.4|1
1630356740000|2021-08-30 20:52:20|7219.8|7217|7219.3|7216.5|7220.3|7217.5|7219.3|7216.5|6
1630356770000|2021-08-30 20:52:50|7218.8|7216|7219.3|7216.5|7219.3|7216.5|7218.8|7216|3
1630356780000|2021-08-30 20:53:00|7218.8|7216|7218.3|7215.5|7218.8|7216|7218.3|7215.5|7
1630356800000|2021-08-30 20:53:20|7218.8|7216|7218.3|7215.5|7218.8|7216|7218.3|7215.5|1
1630356830000|2021-08-30 20:53:50|7217.8|7215|7218.3|7215.5|7218.3|7215.5|7217.8|7215|1
1630356840000|2021-08-30 20:54:00|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|0
1630356850000|2021-08-30 20:54:10|||||||||3
1630356860000|2021-08-30 20:54:20|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|3
1630356870000|2021-08-30 20:54:30|7217.8|7215|7216.8|7214|7217.8|7215|7216.8|7214|2
1630356890000|2021-08-30 20:54:50|7216.3|7213.5|7215.8|7213|7216.3|7213.5|7215.8|7213|4
1630356900000|2021-08-30 20:55:00|7216.3|7213.5|7217.7|7214.9|7217.7|7214.9|7215.3|7212.5|4
1630356910000|2021-08-30 20:55:10|7217.8|7215|7215.3|7212.5|7217.8|7215|7215.3|7212.5|8
1630356930000|2021-08-30 20:55:30|7214.8|7212|7214.8|7212|7215.3|7212.5|7214.8|7212|0
1630356940000|2021-08-30 20:55:40|7215.3|7212.5|7215.3|7212.5|7215.3|7212.5|7214.8|7212|0
1630356950000|2021-08-30 20:55:50|||||||||17
1630356960000|2021-08-30 20:56:00|||||||||36
1630356980000|2021-08-30 20:56:20|||||||||10
1630356990000|2021-08-30 20:56:30|7214.8|7212|7215.3|7212.5|7215.3|7212.5|7214.8|7212|0
1630357020000|2021-08-30 20:57:00|7215.8|7213|7216.3|7213.5|7216.3|7213.5|7215.8|7213|15
1630357060000|2021-08-30 20:57:40|7215.8|7213|7215.8|7213|7215.8|7213|7215.8|7213|0
1630357070000|2021-08-30 20:57:50|7214.8|7212|7214.3|7211.5|7214.8|7212|7214.3|7211.5|3
1630357090000|2021-08-30 20:58:10|7213.4|7209.4|7213.4|7209.4|7213.4|7210.5|7213.3|7209.4|14
1630357100000|2021-08-30 20:58:20|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|4
1630357120000|2021-08-30 20:58:40|7214.7|7211.9|7214.8|7212|7214.8|7212|7214.7|7211.9|2
1630357130000|2021-08-30 20:58:50|7215.3|7212.5|7214.3|7211.5|7215.3|7212.5|7214.3|7211.5|0
1630357140000|2021-08-30 20:59:00|7214.8|7212|7214.3|7211.5|7215.3|7212.5|7214.3|7211.5|1
1630357160000|2021-08-30 20:59:20|7214.8|7212|7214.3|7211.5|7215.3|7212.5|7214.3|7211.5|3
1630357190000|2021-08-30 20:59:50|7213.8|7211|7214.4|7210.4|7214.8|7212|7213.3|7210.4|11
1630357200000|2021-08-30 21:00:00|7217.9|7207.9|7216.4|7206.4|7217.9|7207.9|7216.4|7206.4|0
1630357210000|2021-08-30 21:00:10|||||||||3
1630357220000|2021-08-30 21:00:20|7216.9|7206.9|7216.9|7206.9|7216.9|7206.9|7216.9|7206.9|26
1630357250000|2021-08-30 21:00:50|7217.4|7207.4|7217.4|7207.4|7217.4|7207.4|7217.4|7207.4|0
1630357290000|2021-08-30 21:01:30|7215.4|7205.4|7214.9|7204.9|7215.4|7205.4|7214.9|7204.9|0
1630357330000|2021-08-30 21:02:10|7214.4|7204.4|7214.8|7204.8|7214.8|7204.8|7214.4|7204.4|0
1630357420000|2021-08-30 21:03:40|7214.4|7204.4|7214.8|7204.8|7214.8|7204.8|7214.4|7204.4|0
1630357440000|2021-08-30 21:04:00|||||||||1
1630358320000|2021-08-30 21:18:40|7208.2|7205.4|7215.3|7205.3|7215.3|7205.4|7208.2|7204.3|2
1630358330000|2021-08-30 21:18:50|7215.8|7205.8|7208.4|7204.4|7216.3|7207.9|7208.4|7201.8|0
1630358340000|2021-08-30 21:19:00|7208.3|7204.3|7212.3|7202.3|7212.3|7204.3|7208.3|7201.8|0
1630358360000|2021-08-30 21:19:20|7212.8|7202.8|7214.8|7204.8|7214.8|7204.8|7212.8|7202.8|0
1630358370000|2021-08-30 21:19:30|7213.8|7203.8|7213.8|7203.8|7213.8|7203.8|7213.8|7203.8|0
1630358380000|2021-08-30 21:19:40|7214.3|7204.3|7214.8|7204.8|7214.8|7204.8|7214.3|7204.3|0
1630358390000|2021-08-30 21:19:50|7215.3|7205.3|7214.3|7204.3|7215.3|7205.3|7214.3|7204.3|0
1630358400000|2021-08-30 21:20:00|7213.8|7203.8|7212.8|7202.8|7213.8|7203.8|7212.8|7202.8|0
1630358560000|2021-08-30 21:22:40|7213.3|7203.3|7214.8|7204.8|7214.8|7204.8|7213.3|7203.3|0
1630358570000|2021-08-30 21:22:50|7215.3|7205.3|7215.3|7205.3|7215.8|7205.8|7215.3|7205.3|0
1630358580000|2021-08-30 21:23:00|7214.3|7204.3|7213.8|7203.8|7214.3|7204.3|7213.8|7203.8|0
1630358940000|2021-08-30 21:29:00|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|0
1630358950000|2021-08-30 21:29:10|7211.8|7201.8|7206.7|7203.9|7211.8|7203.9|7206.7|7201.8|0
1630358960000|2021-08-30 21:29:20|7206.3|7202.3|7208.3|7204.3|7208.3|7204.4|7206.3|7202.3|0
1630358970000|2021-08-30 21:29:30|7206.7|7203.9|7214.8|7204.8|7214.8|7204.8|7206.7|7202.7|1
1630358980000|2021-08-30 21:29:40|7215.3|7205.3|7214.3|7204.3|7215.3|7205.3|7214.3|7204.3|0
1630358990000|2021-08-30 21:29:50|7213.8|7203.8|7213.8|7203.8|7213.8|7203.8|7213.8|7203.8|0
1630359010000|2021-08-30 21:30:10|7212.3|7202.3|7212.3|7202.3|7212.3|7202.3|7212.3|7202.3|0
1630359020000|2021-08-30 21:30:20|7211.8|7201.8|7211.8|7201.8|7211.8|7201.8|7211.8|7201.8|0
1630359030000|2021-08-30 21:30:30|7212.3|7202.3|7213.8|7203.8|7213.8|7203.8|7212.3|7202.3|0
1630359040000|2021-08-30 21:30:40|7213.3|7203.3|7213.3|7203.3|7213.3|7203.3|7213.3|7203.3|0
1630359070000|2021-08-30 21:31:10|7211.8|7201.8|7211.8|7201.8|7211.8|7201.8|7211.8|7201.8|0
1630359080000|2021-08-30 21:31:20|7211.3|7201.3|7211.3|7201.3|7211.3|7201.3|7211.3|7201.3|0
1630359090000|2021-08-30 21:31:30|7211.8|7201.8|7211.3|7201.3|7211.8|7201.8|7211.3|7201.3|0
1630359100000|2021-08-30 21:31:40|7210.8|7200.8|7210.3|7200.3|7210.8|7200.8|7210.3|7200.3|0
1630359590000|2021-08-30 21:39:50|7210.8|7200.8|7210.3|7200.3|7211.8|7201.8|7209.4|7199.4|0
1630359600000|2021-08-30 21:40:00|7208.8|7198.8|7213.3|7203.3|7213.3|7203.3|7208.8|7198.8|0
1630359610000|2021-08-30 21:40:10|7213.8|7203.8|7214.3|7204.3|7214.3|7204.3|7213.8|7203.8|0
1630359620000|2021-08-30 21:40:20|7214.8|7204.8|7214.8|7204.8|7214.8|7204.8|7214.8|7204.8|0
1630359640000|2021-08-30 21:40:40|7215.3|7205.3|7215.3|7205.3|7215.3|7205.3|7214.8|7204.8|0
1630359650000|2021-08-30 21:40:50|7214.8|7204.8|7215.8|7205.8|7215.8|7205.8|7214.8|7204.8|0
1630359660000|2021-08-30 21:41:00|7212.3|7202.3|7214.3|7204.3|7214.3|7204.3|7212.3|7202.3|0
1630359670000|2021-08-30 21:41:10|7214.8|7204.8|7215.3|7205.3|7215.3|7205.3|7214.8|7204.8|0
1630359680000|2021-08-30 21:41:20|7215.8|7205.8|7215.3|7205.3|7215.8|7205.8|7215.3|7205.3|0
1630359690000|2021-08-30 21:41:30|7214.8|7204.8|7214.3|7204.3|7214.8|7204.8|7213.8|7203.8|0
1630359700000|2021-08-30 21:41:40|7214.8|7204.8|7214.8|7204.8|7214.8|7204.8|7214.8|7204.8|0
1630359710000|2021-08-30 21:41:50|7213.8|7203.8|7214.3|7204.3|7214.3|7204.3|7213.8|7203.8|0
1630359720000|2021-08-30 21:42:00|7214.8|7204.8|7214.8|7204.8|7214.8|7204.8|7214.8|7204.8|0
1630359730000|2021-08-30 21:42:10|7214.3|7204.3|7214.3|7204.3|7214.8|7204.8|7214.3|7204.3|0
1630359740000|2021-08-30 21:42:20|7212.3|7202.3|7213.3|7203.3|7213.3|7203.3|7212.3|7202.3|0
1630359760000|2021-08-30 21:42:40|7212.8|7202.8|7212.3|7202.3|7212.8|7202.8|7212.3|7202.3|0
1630359780000|2021-08-30 21:43:00|7211.3|7201.3|7211.8|7201.8|7211.8|7201.8|7211.3|7201.3|0
1630359810000|2021-08-30 21:43:30|7211.3|7201.3|7211.3|7201.3|7211.3|7201.3|7211.3|7201.3|0
1630359890000|2021-08-30 21:44:50|7212.7|7202.7|7214.8|7204.8|7214.8|7204.8|7212.7|7202.7|0
1630359900000|2021-08-30 21:45:00|7213.8|7203.8|7213.8|7203.8|7213.8|7203.8|7213.8|7203.8|0
1630359910000|2021-08-30 21:45:10|7213.3|7203.3|7212.8|7202.8|7213.3|7203.3|7212.8|7202.8|0
1630359940000|2021-08-30 21:45:40|7211.3|7201.3|7211.3|7201.3|7211.3|7201.3|7211.3|7201.3|0
1630359950000|2021-08-30 21:45:50|7210.8|7200.8|7210.8|7200.8|7210.8|7200.8|7210.8|7200.8|0
1630359970000|2021-08-30 21:46:10|7211.7|7201.7|7212.8|7202.8|7213.3|7203.3|7211.7|7201.7|0
1630359980000|2021-08-30 21:46:20|7212.3|7202.3|7212.3|7202.3|7212.3|7202.3|7212.3|7202.3|0
1630360020000|2021-08-30 21:47:00|7213.3|7203.3|7213.3|7203.3|7213.3|7203.3|7213.3|7203.3|0
1630360030000|2021-08-30 21:47:10|7213.8|7203.8|7213.8|7203.8|7213.8|7203.8|7213.8|7203.8|0
1630360070000|2021-08-30 21:47:50|7214.3|7204.3|7214.3|7204.3|7214.3|7204.3|7214.3|7204.3|0
1630360090000|2021-08-30 21:48:10|7214.8|7204.8|7215.3|7205.3|7215.3|7205.3|7214.8|7204.8|0
1630360110000|2021-08-30 21:48:30|7215.8|7205.8|7215.8|7205.8|7215.8|7205.8|7215.8|7205.8|0
1630360120000|2021-08-30 21:48:40|7215.3|7205.3|7214.3|7204.3|7215.3|7205.3|7214.3|7204.3|0
1630360130000|2021-08-30 21:48:50|7213.8|7203.8|7213.3|7203.3|7213.8|7203.8|7213.3|7203.3|0
1630360140000|2021-08-30 21:49:00|7211.8|7201.8|7211.8|7201.8|7211.8|7201.8|7211.8|7201.8|0
1630360160000|2021-08-30 21:49:20|7211.3|7201.3|7211.3|7201.3|7211.3|7201.3|7211.3|7201.3|0
1630360170000|2021-08-30 21:49:30|7212.8|7202.8|7214.3|7204.3|7214.3|7204.3|7212.8|7202.8|0
1630360190000|2021-08-30 21:49:50|7214.8|7204.8|7215.3|7205.3|7215.3|7205.3|7214.8|7204.8|0
1630360230000|2021-08-30 21:50:30|7215.8|7205.8|7215.8|7205.8|7215.8|7205.8|7215.8|7205.8|0
1630360250000|2021-08-30 21:50:50|7216.3|7206.3|7215.8|7205.8|7216.3|7206.3|7215.8|7205.8|1
1630360260000|2021-08-30 21:51:00|7213.8|7203.8|7213.8|7203.8|7213.8|7203.8|7213.8|7203.8|0
1630360760000|2021-08-30 21:59:20|7214.2|7204.2|7214.7|7204.7|7214.7|7204.7|7214.2|7204.2|0
1630360770000|2021-08-30 21:59:30|7214.8|7204.8|7214.8|7204.8|7214.8|7204.8|7214.8|7204.8|0
1630368000000|2021-08-31 00:00:00|7216.6|7206.6|7213|7210.2|7216.6|7210.7|7212|7206.6|209
1630368010000|2021-08-31 00:00:10|7212.5|7209.7|7214|7211.2|7215.1|7212.2|7212.5|7209.7|11
1630368020000|2021-08-31 00:00:20|7213.5|7210.7|7210.5|7207.7|7213.5|7210.7|7210.5|7207.7|14
1630368030000|2021-08-31 00:00:30|7211.5|7208.7|7213.5|7210.7|7214|7211.2|7211.5|7208.7|136
1630368040000|2021-08-31 00:00:40|7213|7210.2|7209.5|7206.7|7213.5|7210.7|7209.5|7206.7|13
1630368050000|2021-08-31 00:00:50|7207|7204.2|7208|7205.2|7210|7207.2|7206.5|7203.7|59
1630368060000|2021-08-31 00:01:00|7210|7207.2|7206|7203.2|7210|7207.2|7206|7203.2|13
1630368070000|2021-08-31 00:01:10|7206.5|7203.7|7207|7204.2|7207.5|7204.7|7206|7203.2|2
1630368080000|2021-08-31 00:01:20|7206.5|7203.7|7209|7206.2|7210.1|7207.2|7206.5|7203.7|4
1630368090000|2021-08-31 00:01:30|7209.5|7206.7|7210|7207.2|7210|7207.2|7209.5|7206.7|1
1630368100000|2021-08-31 00:01:40|7209|7206.2|7211|7208.2|7211|7208.2|7209|7206.2|1
1630368110000|2021-08-31 00:01:50|7211.5|7208.7|7211|7208.2|7213.5|7210.7|7211|7208.2|13
1630368130000|2021-08-31 00:02:10|7211.5|7208.7|7210|7207.2|7211.5|7208.7|7210|7206.1|36
1630368140000|2021-08-31 00:02:20|7209.5|7206.7|7207.5|7204.7|7210.5|7207.7|7207|7204.2|114
1630368150000|2021-08-31 00:02:30|7207|7204.2|7207|7204.2|7207.5|7204.7|7207|7204.2|1
1630368160000|2021-08-31 00:02:40|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|0
1630368170000|2021-08-31 00:02:50|7206|7203.2|7207.5|7204.7|7207.5|7204.7|7206|7203.2|18
1630368180000|2021-08-31 00:03:00|||||||||2
1630368200000|2021-08-31 00:03:20|7208.5|7205.7|7209|7206.2|7209|7206.2|7208.5|7205.7|7
1630368230000|2021-08-31 00:03:50|7208|7205.2|7208|7205.2|7208|7205.2|7208|7205.2|6
1630368240000|2021-08-31 00:04:00|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|2
1630368250000|2021-08-31 00:04:10|7208|7205.2|7208.5|7205.7|7209|7206.2|7208|7205.2|2
1630368260000|2021-08-31 00:04:20|7208|7205.2|7209|7206.2|7209|7206.2|7207.5|7204.7|4
1630368270000|2021-08-31 00:04:30|7208|7205.2|7208.9|7206.1|7208.9|7206.1|7207.5|7204.7|8
1630368280000|2021-08-31 00:04:40|7209|7206.2|7207.5|7204.7|7209|7206.2|7207.5|7204.7|6
1630368290000|2021-08-31 00:04:50|7208|7205.2|7207.5|7204.7|7208|7205.2|7207.5|7204.7|2
1630368300000|2021-08-31 00:05:00|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|9
1630368310000|2021-08-31 00:05:10|7206|7203.2|7205|7202.2|7206|7203.2|7205|7202.2|2
1630368320000|2021-08-31 00:05:20|7204.5|7201.7|7204|7201.2|7204.5|7201.7|7204|7201.2|0
1630368330000|2021-08-31 00:05:30|7205|7202.2|7205|7202.2|7205|7202.2|7204.5|7201.7|4
1630368340000|2021-08-31 00:05:40|7204.5|7201.7|7204.5|7201.7|7205|7202.2|7204.5|7201.7|0
1630368360000|2021-08-31 00:06:00|7205|7202.2|7204.5|7201.7|7205|7202.2|7204.5|7201.7|2
1630368370000|2021-08-31 00:06:10|7204|7201.2|7204|7201.2|7204|7201.2|7204|7201.2|1
1630368380000|2021-08-31 00:06:20|7203.5|7200.7|7203|7200.2|7203.5|7200.7|7202.5|7199.7|5
1630368400000|2021-08-31 00:06:40|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|0
1630368410000|2021-08-31 00:06:50|7203|7200.2|7204.5|7201.7|7204.5|7201.7|7203|7200.2|6
1630368420000|2021-08-31 00:07:00|7204|7201.2|7206|7203.2|7206|7203.2|7204|7201.2|3
1630368430000|2021-08-31 00:07:10|7206.9|7204.1|7210|7207.2|7212.4|7209.6|7206.9|7204.1|34
1630368440000|2021-08-31 00:07:20|7210.9|7208.1|7211|7208.2|7211|7208.2|7210|7207.2|0
1630368450000|2021-08-31 00:07:30|7211.1|7207.1|7209|7206.2|7211.6|7208.2|7209|7206.2|2
1630368460000|2021-08-31 00:07:40|7209.5|7206.7|7209|7206.2|7209.5|7206.7|7209|7206.2|0
1630368470000|2021-08-31 00:07:50|7209.5|7206.7|7210|7207.2|7210|7207.2|7209|7206.2|0
1630368480000|2021-08-31 00:08:00|7211.1|7207.1|7211.5|7208.7|7211.5|7208.7|7210.9|7207.1|0
1630368490000|2021-08-31 00:08:10|7211|7208.2|7211|7208.2|7211|7208.2|7211|7208.2|0
1630368500000|2021-08-31 00:08:20|||||||||2
1630368510000|2021-08-31 00:08:30|7212|7209.2|7212|7209.2|7212.1|7209.2|7212|7208.1|1
1630368520000|2021-08-31 00:08:40|7211|7208.2|7211|7208.2|7211|7208.2|7211|7208.2|1
1630368530000|2021-08-31 00:08:50|7210.9|7208.1|7209.5|7206.7|7210.9|7208.1|7209|7206.1|3
1630368540000|2021-08-31 00:09:00|7209|7206.2|7211|7208.2|7211|7208.2|7209|7206.2|4
1630368550000|2021-08-31 00:09:10|7210.5|7207.7|7211|7208.2|7211|7208.2|7210|7207.2|3
1630368570000|2021-08-31 00:09:30|7210.5|7207.7|7210|7207.2|7210.5|7207.7|7210|7207.2|0
1630368600000|2021-08-31 00:10:00|7209.5|7206.7|7209|7206.2|7209.5|7206.7|7209|7206.2|0
1630368610000|2021-08-31 00:10:10|7208|7205.2|7210|7207.2|7210|7207.2|7208|7205.2|3
1630368630000|2021-08-31 00:10:30|7210.9|7208.1|7210|7207.2|7211|7208.2|7210|7207.2|1
1630368650000|2021-08-31 00:10:50|7209.5|7206.7|7210|7207.2|7210.1|7207.2|7209|7206.1|0
1630368690000|2021-08-31 00:11:30|7210.5|7207.7|7210|7207.2|7210.5|7207.7|7210|7207.2|1
1630368700000|2021-08-31 00:11:40|||||||||1
1630368710000|2021-08-31 00:11:50|7209|7206.2|7208|7205.2|7209|7206.2|7208|7205.2|1
1630368720000|2021-08-31 00:12:00|7208.9|7206.1|7210|7207.2|7210|7207.2|7208.9|7206.1|1
1630368770000|2021-08-31 00:12:50|7209.5|7206.7|7208|7205.2|7210|7207.2|7208|7205.2|2
1630368780000|2021-08-31 00:13:00|7209|7206.2|7209|7206.2|7209|7206.2|7209|7206.2|0
1630368790000|2021-08-31 00:13:10|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|0
1630368810000|2021-08-31 00:13:30|7207.5|7204.7|7205.5|7202.7|7207.5|7204.7|7205.5|7202.7|1
1630368820000|2021-08-31 00:13:40|7206|7203.2|7206|7203.2|7206|7203.2|7206|7203.2|1
1630368840000|2021-08-31 00:14:00|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206|7203.2|1
1630368850000|2021-08-31 00:14:10|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|2
1630368890000|2021-08-31 00:14:50|7206.5|7203.7|7206|7203.2|7206.5|7203.7|7205|7202.1|3
1630368900000|2021-08-31 00:15:00|7205|7202.2|7205.5|7202.7|7206.1|7203.2|7205|7202.1|1
1630368920000|2021-08-31 00:15:20|7206|7203.2|7206|7203.2|7206|7203.2|7205.5|7202.7|2
1630368950000|2021-08-31 00:15:50|7206.5|7203.7|7206|7203.2|7206.9|7204.1|7206|7203.2|0
1630368960000|2021-08-31 00:16:00|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|0
1630368970000|2021-08-31 00:16:10|7206.9|7204.1|7206|7203.2|7206.9|7204.1|7206|7203.2|2
1630368990000|2021-08-31 00:16:30|7206.9|7204.1|7207|7204.2|7207|7204.2|7206.5|7203.7|0
1630369000000|2021-08-31 00:16:40|7207.4|7204.6|7206.5|7203.7|7208.1|7204.7|7206.5|7203.7|8
1630369010000|2021-08-31 00:16:50|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205|7202.2|2
1630369020000|2021-08-31 00:17:00|7205|7202.2|7203.5|7200.7|7205|7202.2|7203|7200.2|1
1630369030000|2021-08-31 00:17:10|7204|7201.2|7204|7201.2|7204|7201.2|7204|7201.2|2
1630369040000|2021-08-31 00:17:20|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|0
1630369050000|2021-08-31 00:17:30|7204.9|7202.1|7205|7202.2|7205|7202.2|7204.9|7202.1|0
1630369060000|2021-08-31 00:17:40|||||||||23
1630369070000|2021-08-31 00:17:50|||||||||25
1630369080000|2021-08-31 00:18:00|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|102
1630369090000|2021-08-31 00:18:10|7206|7203.2|7206|7203.2|7206|7203.2|7206|7203.2|0
1630369120000|2021-08-31 00:18:40|7205|7202.2|7206|7203.2|7206.1|7203.2|7205|7202.1|0
1630369130000|2021-08-31 00:18:50|7207|7204.2|7207|7204.2|7207.5|7204.7|7206.5|7203.7|21
1630369140000|2021-08-31 00:19:00|7206.5|7203.7|7207.9|7205.1|7207.9|7205.1|7206|7203.2|3
1630369150000|2021-08-31 00:19:10|7208.9|7206.1|7208|7205.2|7208.9|7206.1|7208|7205.2|0
1630369160000|2021-08-31 00:19:20|7208.4|7205.6|7208.5|7205.7|7208.5|7205.7|7208.4|7205.6|0
1630369170000|2021-08-31 00:19:30|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|0
1630369180000|2021-08-31 00:19:40|7209|7206.2|7209|7206.2|7209|7206.2|7209|7206.2|0
1630369210000|2021-08-31 00:20:10|7209.4|7206.6|7209.5|7206.7|7209.5|7206.7|7209.4|7206.6|0
1630369230000|2021-08-31 00:20:30|7209.1|7205.1|7208|7205.2|7209.1|7205.2|7208|7205.1|2
1630369250000|2021-08-31 00:20:50|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|2
1630369260000|2021-08-31 00:21:00|7207.5|7204.7|7207|7204.2|7207.5|7204.7|7207|7204.2|0
1630369310000|2021-08-31 00:21:50|7207.5|7204.7|7208|7205.2|7208|7205.2|7207.5|7204.7|6
1630369320000|2021-08-31 00:22:00|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|0
1630369370000|2021-08-31 00:22:50|||||||||1
1630369390000|2021-08-31 00:23:10|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|0
1630369430000|2021-08-31 00:23:50|7207|7204.2|7207.5|7204.7|7207.5|7204.7|7207|7204.2|1
1630369440000|2021-08-31 00:24:00|7208|7205.2|7208.5|7205.7|7208.5|7205.7|7208|7205.2|8
1630369450000|2021-08-31 00:24:10|7209|7206.2|7209|7206.2|7209|7206.2|7208.5|7205.7|1
1630369460000|2021-08-31 00:24:20|7208.5|7205.7|7209|7206.2|7209|7206.2|7208.5|7205.7|3
1630369470000|2021-08-31 00:24:30|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|0
1630369480000|2021-08-31 00:24:40|7208|7205.2|7207|7204.2|7208|7205.2|7207|7204.2|2
1630369510000|2021-08-31 00:25:10|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|0
1630369520000|2021-08-31 00:25:20|7206.5|7203.7|7206|7203.2|7206.5|7203.7|7206|7203.2|2
1630369550000|2021-08-31 00:25:50|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|1
1630369560000|2021-08-31 00:26:00|7206.5|7203.7|7206.4|7203.6|7206.5|7203.7|7206.4|7203.6|0
1630369580000|2021-08-31 00:26:20|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|1
1630369610000|2021-08-31 00:26:50|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|2
1630369620000|2021-08-31 00:27:00|7205|7202.2|7205.9|7203.1|7206.4|7203.6|7205|7202.2|0
1630369630000|2021-08-31 00:27:10|7206.4|7203.6|7205.9|7203.1|7206.5|7203.7|7205.9|7203.1|0
1630369660000|2021-08-31 00:27:40|7206.4|7203.6|7205.9|7203.1|7206.4|7203.6|7205.9|7203.1|0
1630369670000|2021-08-31 00:27:50|7206.4|7203.6|7205.9|7203.1|7206.4|7203.6|7205.9|7203.1|1
1630369730000|2021-08-31 00:28:50|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|17
1630369740000|2021-08-31 00:29:00|7206|7202|7205.9|7203.1|7206|7203.1|7204.9|7202|1
1630369780000|2021-08-31 00:29:40|7206.4|7203.6|7208|7205.2|7208.9|7206.1|7206.4|7203.6|4
1630369820000|2021-08-31 00:30:20|7207.4|7204.6|7207.9|7205.1|7207.9|7205.1|7207.4|7204.6|0
1630369850000|2021-08-31 00:30:50|7207.4|7204.6|7205|7202.2|7207.4|7204.6|7205|7202.2|1
1630369860000|2021-08-31 00:31:00|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|0
1630369870000|2021-08-31 00:31:10|7205.4|7202.6|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|3
1630369880000|2021-08-31 00:31:20|7206.4|7203.6|7206.4|7203.6|7206.9|7204.1|7206.4|7203.6|1
1630369890000|2021-08-31 00:31:30|7205.4|7202.6|7205|7202.2|7205.9|7203.1|7205|7202.2|1
1630369910000|2021-08-31 00:31:50|7205.4|7202.6|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|0
1630369940000|2021-08-31 00:32:20|7205.5|7202.7|7205.4|7202.6|7205.5|7202.7|7205.4|7202.6|0
1630369970000|2021-08-31 00:32:50|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|4
1630370000000|2021-08-31 00:33:20|7204|7201.2|7203.9|7201.1|7204|7201.2|7203.9|7201.1|2
1630370010000|2021-08-31 00:33:30|7204.4|7201.6|7203.9|7201.1|7204.4|7201.6|7203.9|7201.1|0
1630370030000|2021-08-31 00:33:50|||||||||1
1630370040000|2021-08-31 00:34:00|||||||||1
1630370050000|2021-08-31 00:34:10|7204.9|7202.1|7207.9|7205.1|7207.9|7205.1|7204.9|7202.1|5
1630370060000|2021-08-31 00:34:20|7208.4|7205.6|7208.9|7206.1|7208.9|7206.1|7208.4|7205.6|1
1630370070000|2021-08-31 00:34:30|7209.4|7206.6|7209.9|7207.1|7209.9|7207.1|7208.9|7206.1|0
1630370080000|2021-08-31 00:34:40|7209.4|7206.6|7209.9|7207.1|7210|7207.1|7209|7206|0
1630370090000|2021-08-31 00:34:50|7210.9|7208.1|7211.9|7209.1|7211.9|7209.1|7210.9|7208.1|5
1630370110000|2021-08-31 00:35:10|||||||||1
1630370120000|2021-08-31 00:35:20|7210.9|7208.1|7210|7207.2|7210.9|7208.1|7210|7207.2|8
1630370130000|2021-08-31 00:35:30|7210.9|7208.1|7210|7207.2|7210.9|7208.1|7210|7207.2|3
1630370140000|2021-08-31 00:35:40|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|0
1630370170000|2021-08-31 00:36:10|7209.4|7206.6|7209.9|7207.1|7209.9|7207.1|7208.9|7206.1|0
1630370200000|2021-08-31 00:36:40|7209.5|7206.7|7208.9|7206.1|7209.9|7207.1|7208.9|7206.1|2
1630370210000|2021-08-31 00:36:50|7209.4|7206.6|7209.9|7207.1|7209.9|7207.1|7208.9|7206.1|0
1630370220000|2021-08-31 00:37:00|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|0
1630370230000|2021-08-31 00:37:10|7209.9|7207.1|7208.9|7206.1|7209.9|7207.1|7208.9|7206.1|3
1630370240000|2021-08-31 00:37:20|7209|7205|7208.9|7206.1|7209|7206.1|7208.9|7205|150
1630370260000|2021-08-31 00:37:40|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|0
1630370270000|2021-08-31 00:37:50|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|2
1630370280000|2021-08-31 00:38:00|7209|7205|7207.9|7205.1|7209|7205.6|7207.9|7205|0
1630370290000|2021-08-31 00:38:10|7208.4|7205.6|7207.9|7205.1|7208.4|7205.6|7207.9|7205.1|0
1630370300000|2021-08-31 00:38:20|7208|7205.2|7209.9|7207.1|7209.9|7207.1|7208|7205.2|2
1630370320000|2021-08-31 00:38:40|7209.4|7206.6|7208.4|7205.6|7209.4|7206.6|7208.4|7205.6|2
1630370340000|2021-08-31 00:39:00|||||||||3
1630370360000|2021-08-31 00:39:20|||||||||2
1630370390000|2021-08-31 00:39:50|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|3
1630370400000|2021-08-31 00:40:00|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|32
1630370410000|2021-08-31 00:40:10|||||||||1
1630370440000|2021-08-31 00:40:40|7207.4|7204.6|7208.4|7205.6|7208.4|7205.6|7206.9|7204.1|3
1630370450000|2021-08-31 00:40:50|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|0
1630370460000|2021-08-31 00:41:00|7208.4|7205.6|7207.9|7205.1|7208.4|7205.6|7207.9|7205.1|0
1630370470000|2021-08-31 00:41:10|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|5
1630370480000|2021-08-31 00:41:20|7206.4|7203.6|7205.9|7203.1|7206.4|7203.6|7205.9|7203.1|0
1630370500000|2021-08-31 00:41:40|7206.4|7203.6|7206.4|7203.6|7207.9|7205.1|7206.4|7203.6|2
1630370510000|2021-08-31 00:41:50|7205.9|7203.1|7205.4|7202.6|7205.9|7203.1|7204.9|7202.1|2
1630370520000|2021-08-31 00:42:00|7204.9|7202.1|7205.9|7203.1|7205.9|7203.1|7204.9|7202.1|0
1630370540000|2021-08-31 00:42:20|7205.4|7202.6|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|0
1630370550000|2021-08-31 00:42:30|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|0
1630370560000|2021-08-31 00:42:40|7204.4|7201.6|7204.9|7202.1|7204.9|7202.1|7203.5|7200.7|13
1630370570000|2021-08-31 00:42:50|7205.4|7202.6|7204.9|7202.1|7205.9|7203.1|7204.9|7202.1|0
1630370610000|2021-08-31 00:43:30|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|0
1630370630000|2021-08-31 00:43:50|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|0
1630370640000|2021-08-31 00:44:00|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|1
1630370650000|2021-08-31 00:44:10|7205.4|7202.6|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|0
1630370660000|2021-08-31 00:44:20|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|0
1630370670000|2021-08-31 00:44:30|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|4
1630370700000|2021-08-31 00:45:00|7206.9|7204.1|7206.4|7203.6|7206.9|7204.1|7206.4|7203.6|1
1630370710000|2021-08-31 00:45:10|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|2
1630370780000|2021-08-31 00:46:20|7204|7201.2|7204.9|7202.1|7204.9|7202.1|7203.9|7201.1|3
1630370790000|2021-08-31 00:46:30|7204.4|7201.6|7203.9|7201.1|7204.4|7201.6|7203.9|7201.1|0
1630370800000|2021-08-31 00:46:40|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|0
1630370810000|2021-08-31 00:46:50|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|0
1630370860000|2021-08-31 00:47:40|7205.4|7202.6|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|1
1630370880000|2021-08-31 00:48:00|7206|7202|7205.9|7203.1|7206|7203.1|7205.9|7202|0
1630370890000|2021-08-31 00:48:10|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|0
1630370930000|2021-08-31 00:48:50|7204.9|7202.1|7204.9|7202.1|7205.4|7202.6|7204.9|7202.1|4
1630370940000|2021-08-31 00:49:00|7205.4|7202.6|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|1
1630370960000|2021-08-31 00:49:20|7205|7201|7203.9|7201.1|7205|7202.1|7203.9|7201|11
1630370970000|2021-08-31 00:49:30|7204.4|7201.6|7204.9|7202.1|7204.9|7202.1|7204.4|7201.6|0
1630370990000|2021-08-31 00:49:50|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|0
1630371000000|2021-08-31 00:50:00|7204.9|7202.1|7205.9|7203.1|7205.9|7203.1|7204.9|7202.1|0
1630371040000|2021-08-31 00:50:40|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|1
1630371050000|2021-08-31 00:50:50|||||||||3
1630371110000|2021-08-31 00:51:50|||||||||1
1630371120000|2021-08-31 00:52:00|7207.9|7205.1|7208.9|7206.1|7209.9|7207.1|7207.9|7205.1|15
1630371160000|2021-08-31 00:52:40|7208.4|7205.6|7207.9|7205.1|7208.4|7205.6|7207.9|7205.1|7
1630371170000|2021-08-31 00:52:50|7208.4|7205.6|7208.9|7206.1|7208.9|7206.1|7208.4|7205.6|0
1630371230000|2021-08-31 00:53:50|||||||||1
1630371290000|2021-08-31 00:54:50|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|1
1630371300000|2021-08-31 00:55:00|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|1
1630371310000|2021-08-31 00:55:10|7210.4|7207.6|7210.9|7208.1|7210.9|7208.1|7210.4|7207.6|1
1630371320000|2021-08-31 00:55:20|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|0
1630371330000|2021-08-31 00:55:30|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|7210.9|7208.1|0
1630371340000|2021-08-31 00:55:40|7211.4|7208.6|7211.9|7209.1|7211.9|7209.1|7211.4|7208.6|0
1630371350000|2021-08-31 00:55:50|7211.4|7208.6|7211.9|7209.1|7211.9|7209.1|7211.4|7208.6|2
1630371370000|2021-08-31 00:56:10|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|0
1630371380000|2021-08-31 00:56:20|7210.9|7208.1|7210.4|7207.6|7210.9|7208.1|7210.4|7207.6|6
1630371390000|2021-08-31 00:56:30|7210.9|7208.1|7211.4|7208.6|7211.4|7208.6|7210.9|7208.1|0
1630371470000|2021-08-31 00:57:50|||||||||1
1630371490000|2021-08-31 00:58:10|7212.4|7209.6|7213.4|7210.6|7213.4|7210.6|7212.4|7209.6|3
1630371500000|2021-08-31 00:58:20|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|4
1630371510000|2021-08-31 00:58:30|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|0
1630371520000|2021-08-31 00:58:40|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|0
1630371540000|2021-08-31 00:59:00|7212.9|7210.1|7213.9|7211.1|7213.9|7211.1|7212.9|7210.1|2
1630371560000|2021-08-31 00:59:20|7213.4|7210.6|7213.9|7211.1|7213.9|7211.1|7213.4|7210.6|0
1630371570000|2021-08-31 00:59:30|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|0
1630371600000|2021-08-31 01:00:00|7212.4|7209.6|7216.9|7214.1|7216.9|7214.1|7212.4|7209.6|34
1630371610000|2021-08-31 01:00:10|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7216.4|7213.6|26
1630371620000|2021-08-31 01:00:20|7216.9|7214.1|7216.9|7214.1|7217.4|7214.6|7216.4|7213.6|22
1630371630000|2021-08-31 01:00:30|7216.4|7213.6|7216.9|7214.1|7221.4|7218.6|7216.4|7213.6|56
1630371640000|2021-08-31 01:00:40|7217.4|7214.6|7213.9|7211.1|7217.4|7214.6|7213.4|7210.6|26
1630371650000|2021-08-31 01:00:50|7214.4|7211.6|7210.4|7207.6|7214.4|7211.6|7208.9|7206.1|69
1630371660000|2021-08-31 01:01:00|7210.9|7208.1|7205.9|7203.1|7210.9|7208.1|7205.9|7203.1|32
1630371670000|2021-08-31 01:01:10|7205.4|7202.6|7205.9|7203.1|7205.9|7203.1|7204.9|7202.1|26
1630371680000|2021-08-31 01:01:20|7205.4|7202.6|7204.9|7202.1|7205.9|7203.1|7204.4|7201.6|26
1630371690000|2021-08-31 01:01:30|7204.4|7201.6|7205.4|7202.6|7206.4|7203.6|7204.4|7201.6|22
1630371700000|2021-08-31 01:01:40|7204.9|7202.1|7195.9|7193.1|7206.9|7204.1|7195.4|7192.6|103
1630371710000|2021-08-31 01:01:50|7196.4|7193.6|7197.4|7194.6|7198.4|7195.6|7194.4|7191.6|46
1630371720000|2021-08-31 01:02:00|7198.4|7195.6|7197.4|7194.6|7198.9|7196.1|7196.9|7194.1|35
1630371730000|2021-08-31 01:02:10|7197.9|7195.1|7199.9|7197.1|7201.9|7199.1|7197.9|7195.1|32
1630371740000|2021-08-31 01:02:20|7200.4|7197.6|7198.4|7195.6|7201.9|7199.1|7197.9|7195.1|29
1630371750000|2021-08-31 01:02:30|7197.9|7195.1|7199.4|7196.6|7200.4|7197.6|7197.9|7195.1|30
1630371760000|2021-08-31 01:02:40|7198.9|7196.1|7199.9|7197.1|7200.4|7197.6|7198.4|7195.6|26
1630371770000|2021-08-31 01:02:50|7200.4|7197.6|7200.4|7197.6|7200.9|7198.1|7199.4|7196.6|14
1630371780000|2021-08-31 01:03:00|7199.9|7197.1|7198.4|7195.6|7200.9|7198.1|7197.9|7195.1|19
1630371790000|2021-08-31 01:03:10|7198.9|7196.1|7199.9|7197.1|7199.9|7197.1|7198.4|7195.6|28
1630371800000|2021-08-31 01:03:20|7200.4|7197.6|7199.9|7197.1|7200.9|7198.1|7199.4|7196.6|17
1630371810000|2021-08-31 01:03:30|7199.4|7196.6|7199.9|7197.1|7201.4|7198.6|7199.4|7196.6|9
1630371820000|2021-08-31 01:03:40|7199.4|7196.6|7199.4|7196.6|7200.9|7198.1|7199.4|7196.6|19
1630371830000|2021-08-31 01:03:50|7198.4|7195.6|7198.4|7195.6|7199.4|7196.6|7197.9|7195.1|20
1630371840000|2021-08-31 01:04:00|7197.9|7195.1|7199.9|7197.1|7200.4|7197.6|7197.9|7195.1|18
1630371850000|2021-08-31 01:04:10|7199.4|7196.6|7199.9|7197.1|7200.4|7197.6|7199.4|7196.6|18
1630371860000|2021-08-31 01:04:20|7199.4|7196.6|7202.4|7199.6|7203.9|7201.1|7199.4|7196.6|27
1630371870000|2021-08-31 01:04:30|7202.9|7200.1|7201.9|7199.1|7202.9|7200.1|7201.9|7199.1|8
1630371880000|2021-08-31 01:04:40|7201.4|7198.6|7199.4|7196.6|7201.4|7198.6|7199.4|7196.6|5
1630371890000|2021-08-31 01:04:50|7199.9|7197.1|7200.4|7197.6|7200.4|7197.6|7198.9|7196.1|2
1630371900000|2021-08-31 01:05:00|7200.9|7198.1|7201.4|7198.6|7201.9|7199.1|7200.9|7198.1|6
1630371910000|2021-08-31 01:05:10|7201.9|7199.1|7203.9|7201.1|7204.9|7202.1|7201.9|7199.1|13
1630371920000|2021-08-31 01:05:20|7203.4|7200.6|7202.9|7200.1|7203.9|7201.1|7202.9|7200.1|2
1630371930000|2021-08-31 01:05:30|7202.4|7199.6|7201.9|7199.1|7202.4|7199.6|7201.9|7199.1|0
1630371940000|2021-08-31 01:05:40|7201.4|7198.6|7200.4|7197.6|7201.4|7198.6|7199.9|7197.1|1
1630371950000|2021-08-31 01:05:50|7200.3|7197.5|7199.4|7196.6|7200.3|7197.5|7199.4|7196.6|2
1630371960000|2021-08-31 01:06:00|7199.9|7197.1|7200.4|7197.6|7200.9|7198.1|7199.9|7197.1|2
1630371970000|2021-08-31 01:06:10|7200.9|7198.1|7201.4|7198.6|7201.4|7198.6|7200.4|7197.6|1
1630371980000|2021-08-31 01:06:20|7201.9|7199.1|7201.4|7198.6|7202.4|7199.6|7201.4|7198.6|2
1630371990000|2021-08-31 01:06:30|7201.9|7199.1|7201.9|7199.1|7202.4|7199.6|7201.4|7198.6|12
1630372000000|2021-08-31 01:06:40|7202.4|7199.6|7201.4|7198.6|7202.4|7199.6|7200.4|7197.6|1
1630372010000|2021-08-31 01:06:50|7200.9|7198.1|7201.4|7198.6|7201.4|7198.6|7200.9|7198.1|1
1630372020000|2021-08-31 01:07:00|7200.9|7198.1|7200.4|7197.6|7201.4|7198.6|7200.4|7197.6|0
1630372030000|2021-08-31 01:07:10|7199.9|7197.1|7200.4|7197.6|7200.8|7198|7199.9|7197.1|7
1630372040000|2021-08-31 01:07:20|7199.9|7197.1|7199.4|7196.6|7199.9|7197.1|7198.9|7196.1|2
1630372050000|2021-08-31 01:07:30|7198.9|7196.1|7199.4|7196.6|7199.4|7196.6|7198.9|7196.1|3
1630372060000|2021-08-31 01:07:40|7199.9|7197.1|7199.9|7197.1|7200.9|7198.1|7199.9|7197.1|3
1630372070000|2021-08-31 01:07:50|7200.4|7197.6|7199.9|7197.1|7200.4|7197.6|7199.9|7197.1|0
1630372090000|2021-08-31 01:08:10|7198.9|7196.1|7198.9|7196.1|7198.9|7196.1|7197.9|7195.1|2
1630372120000|2021-08-31 01:08:40|7199.4|7196.6|7198.9|7196.1|7199.4|7196.6|7198.9|7196.1|0
1630372180000|2021-08-31 01:09:40|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|7198.4|7195.6|0
1630372190000|2021-08-31 01:09:50|7197.4|7194.6|7196.9|7194.1|7197.9|7195.1|7196.9|7194.1|12
1630372200000|2021-08-31 01:10:00|7197.4|7194.6|7197.9|7195.1|7197.9|7195.1|7197.4|7194.6|0
1630372210000|2021-08-31 01:10:10|7197.4|7194.6|7196.9|7194.1|7197.4|7194.6|7196.9|7194.1|2
1630372220000|2021-08-31 01:10:20|7196.4|7193.6|7195.4|7192.6|7196.4|7193.6|7195.4|7192.6|1
1630372230000|2021-08-31 01:10:30|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|7195.4|7192.6|2
1630372240000|2021-08-31 01:10:40|7196.4|7193.6|7196.4|7193.6|7196.9|7194.1|7195.9|7193.1|1
1630372250000|2021-08-31 01:10:50|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|1
1630372260000|2021-08-31 01:11:00|7195.4|7192.6|7195.9|7193.1|7195.9|7193.1|7195.4|7192.6|0
1630372270000|2021-08-31 01:11:10|7196.4|7193.6|7195.9|7193.1|7196.4|7193.6|7195.9|7193.1|0
1630372280000|2021-08-31 01:11:20|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|7195.9|7193.1|6
1630372290000|2021-08-31 01:11:30|7195.4|7192.6|7195.9|7193.1|7195.9|7193.1|7195.4|7192.6|2
1630372300000|2021-08-31 01:11:40|7195.4|7192.6|7195.9|7193.1|7195.9|7193.1|7195.4|7192.6|0
1630372310000|2021-08-31 01:11:50|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|7
1630372320000|2021-08-31 01:12:00|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|1
1630372330000|2021-08-31 01:12:10|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|0
1630372340000|2021-08-31 01:12:20|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|0
1630372350000|2021-08-31 01:12:30|7194.4|7191.6|7193.9|7191.1|7194.4|7191.6|7193.9|7191.1|1
1630372360000|2021-08-31 01:12:40|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|0
1630372370000|2021-08-31 01:12:50|7192.9|7190.1|7192.9|7190.1|7193.4|7190.6|7192.9|7190.1|1
1630372410000|2021-08-31 01:13:30|7193.9|7191.1|7194.4|7191.6|7194.4|7191.6|7193.9|7191.1|1
1630372420000|2021-08-31 01:13:40|7193.4|7190.6|7194.4|7191.6|7194.4|7191.6|7193.4|7190.6|26
1630372440000|2021-08-31 01:14:00|7194.9|7192.1|7194.4|7191.6|7194.9|7192.1|7194.4|7191.6|4
1630372450000|2021-08-31 01:14:10|7195.4|7192.6|7194.4|7191.6|7195.4|7192.6|7194.4|7191.6|16
1630372460000|2021-08-31 01:14:20|||||||||1
1630372470000|2021-08-31 01:14:30|7193.9|7191.1|7194.4|7191.6|7194.4|7191.6|7193.9|7191.1|4
1630372480000|2021-08-31 01:14:40|7193.9|7191.1|7194.4|7191.6|7194.4|7191.6|7193.9|7191.1|14
1630372490000|2021-08-31 01:14:50|7195.3|7192.5|7196.9|7194.1|7197.4|7194.6|7195.3|7192.5|33
1630372500000|2021-08-31 01:15:00|7197.4|7194.6|7197.4|7194.6|7197.4|7194.6|7196.9|7194.1|8
1630372510000|2021-08-31 01:15:10|7198.4|7195.6|7197.9|7195.1|7198.4|7195.6|7197.9|7195.1|3
1630372520000|2021-08-31 01:15:20|7197.4|7194.6|7196.9|7194.1|7197.4|7194.6|7196.4|7193.6|6
1630372550000|2021-08-31 01:15:50|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|7195.9|7193.1|2
1630372560000|2021-08-31 01:16:00|7195.9|7193.1|7193.9|7191.1|7195.9|7193.1|7193.9|7191.1|6
1630372600000|2021-08-31 01:16:40|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7192.9|7190.1|2
1630372610000|2021-08-31 01:16:50|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|7192.4|7189.6|1
1630372620000|2021-08-31 01:17:00|7193.4|7190.6|7194.4|7191.6|7194.4|7191.6|7193.4|7190.6|0
1630372630000|2021-08-31 01:17:10|7193.9|7191.1|7193.4|7190.6|7193.9|7191.1|7192.9|7190.1|5
1630372640000|2021-08-31 01:17:20|7192.9|7190.1|7192.9|7190.1|7193.4|7190.6|7192.9|7190.1|0
1630372650000|2021-08-31 01:17:30|7193.4|7190.6|7192.9|7190.1|7193.4|7190.6|7192.9|7190.1|2
1630372670000|2021-08-31 01:17:50|||||||||1
1630372680000|2021-08-31 01:18:00|7192.4|7189.6|7192.9|7190.1|7192.9|7190.1|7192.4|7189.6|2
1630372690000|2021-08-31 01:18:10|7192.4|7189.6|7190.4|7187.6|7192.4|7189.6|7190.4|7187.6|15
1630372700000|2021-08-31 01:18:20|7189.9|7187.1|7189.9|7187.1|7190.4|7187.6|7188.4|7185.6|21
1630372710000|2021-08-31 01:18:30|7189.4|7186.6|7189.4|7186.6|7189.9|7187.1|7189.4|7186.6|0
1630372720000|2021-08-31 01:18:40|7189.9|7187.1|7189.4|7186.6|7189.9|7187.1|7188.9|7186.1|5
1630372730000|2021-08-31 01:18:50|7188.9|7186.1|7189.9|7187.1|7190.4|7187.6|7188.9|7186.1|0
1630372740000|2021-08-31 01:19:00|7189.4|7186.6|7188.9|7186.1|7190|7187.1|7188.9|7186|1
1630372750000|2021-08-31 01:19:10|7189.4|7186.6|7189.9|7187.1|7189.9|7187.1|7188.9|7186.1|1
1630372760000|2021-08-31 01:19:20|7189.4|7186.6|7188.9|7186.1|7189.4|7186.6|7188.9|7186.1|0
1630372770000|2021-08-31 01:19:30|7189.4|7186.6|7188.4|7185.6|7189.4|7186.6|7188.4|7185.6|2
1630372780000|2021-08-31 01:19:40|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|7187.4|7184.6|1
1630372790000|2021-08-31 01:19:50|7188.8|7186|7187.9|7185.1|7188.8|7186|7187.4|7184.6|0
1630372800000|2021-08-31 01:20:00|7187.4|7184.6|7186.9|7184.1|7187.4|7184.6|7186.9|7184.1|11
1630372820000|2021-08-31 01:20:20|7186.4|7183.6|7187.4|7184.6|7187.9|7185|7186.4|7183.6|60
1630372830000|2021-08-31 01:20:30|7187.8|7185|7186.9|7184.1|7187.9|7185.1|7186.9|7184.1|27
1630372840000|2021-08-31 01:20:40|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|0
1630372850000|2021-08-31 01:20:50|7187.8|7185|7187.4|7184.6|7187.8|7185|7187.4|7184.6|0
1630372860000|2021-08-31 01:21:00|7187.8|7185|7187.9|7185.1|7187.9|7185.1|7187.8|7185|0
1630372870000|2021-08-31 01:21:10|7187.4|7184.6|7185.9|7183.1|7187.4|7184.6|7185.9|7183.1|1
1630372890000|2021-08-31 01:21:30|7185.4|7182.6|7183.8|7181|7185.9|7183.1|7183.4|7180.6|25
1630372900000|2021-08-31 01:21:40|7183.4|7180.6|7182.9|7180.1|7184.4|7181.6|7182.4|7179.6|30
1630372910000|2021-08-31 01:21:50|7182.4|7179.6|7181.9|7179.1|7182.9|7180.1|7181.9|7179.1|10
1630372930000|2021-08-31 01:22:10|7182.4|7179.6|7182.9|7180.1|7183.4|7180.6|7182.4|7179.6|8
1630372940000|2021-08-31 01:22:20|7183.3|7180.5|7183.4|7180.6|7183.4|7180.6|7183.3|7180.5|2
1630372950000|2021-08-31 01:22:30|7184.4|7181.6|7184.9|7182.1|7185.4|7182.6|7184.4|7181.6|23
1630372960000|2021-08-31 01:22:40|7185.4|7182.6|7184.4|7181.6|7185.4|7182.6|7184.4|7181.6|1
1630372970000|2021-08-31 01:22:50|7183.9|7181.1|7183.9|7181.1|7184.4|7181.6|7183.9|7181.1|1
1630372980000|2021-08-31 01:23:00|7184.4|7181.6|7183.4|7180.6|7184.4|7181.6|7182.9|7180.1|1
1630372990000|2021-08-31 01:23:10|7182.9|7180.1|7182.9|7180.1|7183.3|7180.5|7182.9|7180.1|0
1630373000000|2021-08-31 01:23:20|7183.4|7180.6|7184.4|7181.6|7184.4|7181.6|7182.9|7180.1|0
1630373010000|2021-08-31 01:23:30|7183.9|7181.1|7183.9|7181.1|7184.4|7181.6|7183.9|7181.1|0
1630373030000|2021-08-31 01:23:50|7184.4|7181.6|7185.4|7182.6|7185.4|7182.6|7184.4|7181.6|2
1630373040000|2021-08-31 01:24:00|7184.9|7182.1|7186.4|7183.6|7186.4|7183.6|7184.9|7182.1|0
1630373050000|2021-08-31 01:24:10|7186.8|7184|7185.4|7182.6|7186.9|7184.1|7185.4|7182.6|1
1630373060000|2021-08-31 01:24:20|7186.4|7183.6|7185.9|7183.1|7186.4|7183.6|7185.9|7183.1|1
1630373070000|2021-08-31 01:24:30|7186.4|7183.6|7184.9|7182.1|7186.4|7183.6|7184.9|7182.1|1
1630373080000|2021-08-31 01:24:40|7185.8|7183|7185.9|7183.1|7185.9|7183.1|7185.8|7183|0
1630373090000|2021-08-31 01:24:50|7185.4|7182.6|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|0
1630373100000|2021-08-31 01:25:00|7185.4|7182.6|7185.9|7183.1|7185.9|7183.1|7185.4|7182.6|0
1630373110000|2021-08-31 01:25:10|7186.4|7183.6|7186.8|7184|7186.8|7184|7186.4|7183.6|1
1630373130000|2021-08-31 01:25:30|7186.9|7184.1|7186.9|7184.1|7187.4|7184.6|7186.9|7184.1|1
1630373140000|2021-08-31 01:25:40|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|0
1630373150000|2021-08-31 01:25:50|7188.4|7185.6|7187.9|7185.1|7188.4|7185.6|7187.9|7185.1|1
1630373170000|2021-08-31 01:26:10|7187.4|7184.6|7188.4|7185.6|7188.4|7185.6|7187.4|7184.6|0
1630373190000|2021-08-31 01:26:30|7187.9|7185.1|7188.4|7185.6|7188.4|7185.6|7187.9|7185.1|3
1630373220000|2021-08-31 01:27:00|7189.8|7187|7189.9|7187.1|7190.4|7187.6|7189.8|7187|14
1630373230000|2021-08-31 01:27:10|7189.4|7186.6|7188.4|7185.6|7189.4|7186.6|7188.4|7185.6|0
1630373250000|2021-08-31 01:27:30|7188.9|7186.1|7189.9|7187.1|7190.3|7187.5|7188.9|7186.1|1
1630373260000|2021-08-31 01:27:40|7189.4|7186.6|7189.9|7187.1|7189.9|7187.1|7189.4|7186.6|1
1630373270000|2021-08-31 01:27:50|7189.4|7186.6|7188.9|7186.1|7189.4|7186.6|7188.9|7186.1|0
1630373280000|2021-08-31 01:28:00|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|0
1630373290000|2021-08-31 01:28:10|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|0
1630373310000|2021-08-31 01:28:30|7188.8|7186|7187.9|7185.1|7188.8|7186|7187.9|7185.1|3
1630373320000|2021-08-31 01:28:40|7187.8|7185|7187.8|7185|7187.8|7185|7187.3|7184.5|0
1630373330000|2021-08-31 01:28:50|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7187.9|7185.1|3
1630373340000|2021-08-31 01:29:00|7187.9|7185.1|7188.3|7185.5|7188.3|7185.5|7187.8|7185|5
1630373350000|2021-08-31 01:29:10|7187.9|7185.1|7188.3|7185.5|7188.3|7185.5|7187.9|7185.1|0
1630373370000|2021-08-31 01:29:30|7188.8|7186|7188.9|7186.1|7189.3|7186.5|7188.8|7186|13
1630373380000|2021-08-31 01:29:40|7189.3|7186.5|7188.3|7185.5|7189.3|7186.5|7188.3|7185.5|16
1630373390000|2021-08-31 01:29:50|7186.9|7184.1|7186.8|7184|7186.9|7184.1|7186.3|7183.5|24
1630373400000|2021-08-31 01:30:00|7187.3|7184.5|7186.8|7184|7187.3|7184.5|7186.8|7184|1
1630373410000|2021-08-31 01:30:10|7186.3|7183.5|7187.8|7185|7187.8|7185|7186.3|7183.5|7
1630373420000|2021-08-31 01:30:20|7187.3|7184.5|7186.8|7184|7187.8|7185|7186.8|7184|0
1630373430000|2021-08-31 01:30:30|7186.3|7183.5|7187.8|7185|7187.8|7185|7186.3|7183.5|0
1630373440000|2021-08-31 01:30:40|7187.3|7184.5|7186.8|7184|7187.3|7184.5|7186.8|7184|0
1630373450000|2021-08-31 01:30:50|7187.8|7185|7187.3|7184.5|7187.8|7185|7187.3|7184.5|0
1630373460000|2021-08-31 01:31:00|7187.8|7185|7188.8|7186|7188.8|7186|7187.8|7185|0
1630373470000|2021-08-31 01:31:10|7188.3|7185.5|7188.3|7185.5|7188.8|7186|7188.3|7185.5|2
1630373480000|2021-08-31 01:31:20|7187.8|7185|7185.8|7183|7187.8|7185|7185.8|7183|2
1630373490000|2021-08-31 01:31:30|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7184.8|7182|0
1630373500000|2021-08-31 01:31:40|7185.8|7183|7185.3|7182.5|7185.8|7183|7185.3|7182.5|0
1630373510000|2021-08-31 01:31:50|7185.8|7183|7185.3|7182.5|7185.8|7183|7185.3|7182.5|0
1630373520000|2021-08-31 01:32:00|7186.3|7183.5|7186.3|7183.5|7186.8|7184|7186.3|7183.5|3
1630373530000|2021-08-31 01:32:10|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|1
1630373540000|2021-08-31 01:32:20|7185.4|7182.6|7185.8|7183|7185.8|7183|7185.3|7182.5|0
1630373560000|2021-08-31 01:32:40|7185.3|7182.5|7185.8|7183|7185.8|7183|7185.3|7182.5|0
1630373570000|2021-08-31 01:32:50|7185.3|7182.5|7184.8|7182|7185.3|7182.5|7184.3|7181.5|1
1630373590000|2021-08-31 01:33:10|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|1
1630373600000|2021-08-31 01:33:20|7185.3|7182.5|7185.8|7183|7185.8|7183|7185.3|7182.5|0
1630373610000|2021-08-31 01:33:30|7186.3|7183.5|7186.8|7184|7186.8|7184|7185.8|7183|0
1630373620000|2021-08-31 01:33:40|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|2
1630373630000|2021-08-31 01:33:50|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|2
1630373640000|2021-08-31 01:34:00|7186.3|7183.5|7185.9|7183.1|7186.3|7183.5|7185.9|7183.1|0
1630373650000|2021-08-31 01:34:10|7185.8|7183|7185.8|7183|7186.3|7183.5|7185.8|7183|1
1630373660000|2021-08-31 01:34:20|7186.3|7183.5|7185.8|7183|7186.3|7183.5|7185.8|7183|3
1630373670000|2021-08-31 01:34:30|7185.4|7182.6|7185.3|7182.5|7185.8|7183|7185.3|7182.5|0
1630373680000|2021-08-31 01:34:40|7185.8|7183|7185.3|7182.5|7185.8|7183|7185.3|7182.5|1
1630373690000|2021-08-31 01:34:50|7185.8|7183|7186.3|7183.5|7186.3|7183.5|7185.8|7183|0
1630373700000|2021-08-31 01:35:00|7185.9|7183.1|7186.9|7184.1|7187.3|7184.5|7185.9|7183.1|2
1630373710000|2021-08-31 01:35:10|7187.3|7184.5|7185.9|7183.1|7187.3|7184.5|7185.9|7183.1|0
1630373730000|2021-08-31 01:35:30|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|0
1630373740000|2021-08-31 01:35:40|7186.3|7183.5|7187.8|7185|7187.8|7185|7185.9|7183.1|2
1630373750000|2021-08-31 01:35:50|7188.3|7185.5|7187.9|7185.1|7188.3|7185.5|7187.8|7185|1
1630373760000|2021-08-31 01:36:00|7187.3|7184.5|7187.8|7185|7187.8|7185|7186.8|7184|19
1630373770000|2021-08-31 01:36:10|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|1
1630373780000|2021-08-31 01:36:20|7186.3|7183.5|7186.8|7184|7186.8|7184|7185.9|7183.1|0
1630373790000|2021-08-31 01:36:30|7185.9|7183.1|7185.9|7183.1|7186.8|7184|7185.9|7183.1|0
1630373820000|2021-08-31 01:37:00|7185.4|7182.6|7185.4|7182.6|7185.8|7183|7185.3|7182.5|0
1630373830000|2021-08-31 01:37:10|7185.8|7183|7185.9|7183.1|7185.9|7183.1|7185.3|7182.5|0
1630373840000|2021-08-31 01:37:20|7185.4|7182.6|7184.9|7182.1|7185.4|7182.6|7184.9|7182.1|1
1630373850000|2021-08-31 01:37:30|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|0
1630373860000|2021-08-31 01:37:40|7183.9|7181.1|7184.8|7182|7184.8|7182|7183.9|7181.1|10
1630373900000|2021-08-31 01:38:20|7185.3|7182.5|7187.3|7184.5|7187.9|7185.1|7185.3|7182.5|0
1630373910000|2021-08-31 01:38:30|7187.4|7184.6|7187.9|7185.1|7187.9|7185.1|7187.4|7184.6|1
1630373920000|2021-08-31 01:38:40|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|0
1630373930000|2021-08-31 01:38:50|7188.8|7186|7187.9|7185.1|7188.8|7186|7187.9|7185.1|2
1630373940000|2021-08-31 01:39:00|7188.3|7185.5|7189.3|7186.5|7189.3|7186.5|7188.3|7185.5|2
1630373950000|2021-08-31 01:39:10|||||||||1
1630373960000|2021-08-31 01:39:20|7189.8|7187|7190.8|7188|7191.3|7188.5|7189.8|7187|10
1630373970000|2021-08-31 01:39:30|7190.3|7187.5|7190.8|7188|7190.8|7188|7190.3|7187.5|3
1630373980000|2021-08-31 01:39:40|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|7190.8|7188|0
1630373990000|2021-08-31 01:39:50|7191.8|7189|7191.8|7189|7191.8|7189|7191.8|7189|3
1630374020000|2021-08-31 01:40:20|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|0
1630374030000|2021-08-31 01:40:30|7190.8|7188|7190.8|7188|7190.8|7188|7190.8|7188|1
1630374050000|2021-08-31 01:40:50|7190.3|7187.5|7190.3|7187.5|7190.3|7187.5|7190.3|7187.5|0
1630374060000|2021-08-31 01:41:00|7189.8|7187|7189.3|7186.5|7189.8|7187|7188.8|7186|8
1630374080000|2021-08-31 01:41:20|7190.3|7187.5|7189.3|7186.5|7190.3|7187.5|7189.3|7186.5|2
1630374090000|2021-08-31 01:41:30|7189.8|7187|7189.8|7187|7189.8|7187|7189.8|7187|0
1630374100000|2021-08-31 01:41:40|7189.3|7186.5|7188.8|7186|7189.3|7186.5|7188.8|7186|4
1630374110000|2021-08-31 01:41:50|7188.3|7185.5|7188.8|7186|7188.8|7186|7188.3|7185.5|1
1630374120000|2021-08-31 01:42:00|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7187.8|7185|0
1630374130000|2021-08-31 01:42:10|7187.8|7185|7187.8|7185|7188.3|7185.5|7187.8|7185|0
1630374140000|2021-08-31 01:42:20|7187.3|7184.5|7187.3|7184.5|7187.8|7185|7187.3|7184.5|0
1630374150000|2021-08-31 01:42:30|7188.3|7185.5|7187.3|7184.5|7188.3|7185.5|7187.3|7184.5|1
1630374160000|2021-08-31 01:42:40|7186.8|7184|7187.8|7185|7187.8|7185|7186.8|7184|1
1630374190000|2021-08-31 01:43:10|7187.3|7184.5|7187.8|7185|7187.8|7185|7187.3|7184.5|3
1630374210000|2021-08-31 01:43:30|7188.3|7185.5|7188.8|7186|7188.8|7186|7188.3|7185.5|0
1630374230000|2021-08-31 01:43:50|7189.8|7187|7190.8|7188|7190.8|7188|7189.8|7187|2
1630374240000|2021-08-31 01:44:00|7190.3|7187.5|7190.3|7187.5|7190.3|7187.5|7190.3|7187.5|2
1630374250000|2021-08-31 01:44:10|7190.8|7188|7191.8|7189|7191.8|7189|7190.8|7188|3
1630374260000|2021-08-31 01:44:20|7192.3|7189.5|7191.3|7188.5|7192.3|7189.5|7191.3|7188.5|1
1630374270000|2021-08-31 01:44:30|7191.8|7189|7191.8|7189|7191.8|7189|7191.8|7189|8
1630374280000|2021-08-31 01:44:40|7192.3|7189.5|7194.3|7191.5|7194.8|7192|7192.3|7189.5|14
1630374290000|2021-08-31 01:44:50|7193.8|7191|7193.8|7191|7194.9|7192|7193.8|7190.9|0
1630374300000|2021-08-31 01:45:00|7193.3|7190.5|7193.8|7191|7193.8|7191|7193.3|7190.5|2
1630374340000|2021-08-31 01:45:40|7193.3|7190.5|7191.8|7189|7193.3|7190.5|7191.8|7189|2
1630374350000|2021-08-31 01:45:50|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|0
1630374360000|2021-08-31 01:46:00|7190.8|7188|7190.8|7188|7191.3|7188.5|7190.8|7188|0
1630374380000|2021-08-31 01:46:20|7190.3|7187.5|7190.3|7187.5|7190.8|7188|7190.3|7187.5|0
1630374390000|2021-08-31 01:46:30|7190.8|7188|7190.8|7188|7190.8|7188|7190.8|7188|1
1630374410000|2021-08-31 01:46:50|||||||||11
1630374420000|2021-08-31 01:47:00|7190.3|7187.5|7190.8|7188|7190.8|7188|7190.3|7187.5|1
1630374430000|2021-08-31 01:47:10|7190.3|7187.5|7190.8|7188|7190.8|7188|7190.3|7187.5|0
1630374440000|2021-08-31 01:47:20|7190.3|7187.5|7190.8|7188|7190.8|7188|7190.3|7187.5|0
1630374450000|2021-08-31 01:47:30|||||||||1
1630374470000|2021-08-31 01:47:50|7190.3|7187.5|7189.8|7187|7190.3|7187.5|7189.8|7187|2
1630374480000|2021-08-31 01:48:00|7189.3|7186.5|7187.8|7185|7189.3|7186.5|7187.8|7185|5
1630374490000|2021-08-31 01:48:10|7188.3|7185.5|7187.8|7185|7188.3|7185.5|7187.8|7185|0
1630374530000|2021-08-31 01:48:50|||||||||1
1630374550000|2021-08-31 01:49:10|7188.3|7185.5|7188.3|7185.5|7188.8|7186|7188.3|7185.5|1
1630374560000|2021-08-31 01:49:20|7188.8|7186|7188.8|7186|7188.8|7186|7188.8|7186|4
1630374590000|2021-08-31 01:49:50|7189.3|7186.5|7189.3|7186.5|7189.8|7187|7189.3|7186.5|0
1630374600000|2021-08-31 01:50:00|7188.3|7185.5|7187.8|7185|7188.3|7185.5|7187.8|7185|2
1630374610000|2021-08-31 01:50:10|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|2
1630374620000|2021-08-31 01:50:20|7187.3|7184.5|7187.8|7185|7187.8|7185|7187.3|7184.5|3
1630374630000|2021-08-31 01:50:30|7186.8|7184|7186.8|7184|7186.8|7184|7186.3|7183.5|6
1630374660000|2021-08-31 01:51:00|7186.3|7183.5|7186.8|7184|7186.8|7184|7186.3|7183.5|0
1630374670000|2021-08-31 01:51:10|7187.3|7184.5|7188.3|7185.5|7188.8|7186|7187.3|7184.5|2
1630374680000|2021-08-31 01:51:20|7187.8|7185|7188.8|7186|7188.8|7186|7187.8|7185|1
1630374700000|2021-08-31 01:51:40|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|0
1630374710000|2021-08-31 01:51:50|7187.8|7185|7186.8|7184|7187.8|7185|7186.8|7184|10
1630374750000|2021-08-31 01:52:30|||||||||1
1630374770000|2021-08-31 01:52:50|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|1
1630374790000|2021-08-31 01:53:10|7186.3|7183.5|7187.8|7185|7187.8|7185|7186.3|7183.5|3
1630374800000|2021-08-31 01:53:20|7187.3|7184.5|7186.3|7183.5|7187.3|7184.5|7186.3|7183.5|1
1630374810000|2021-08-31 01:53:30|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|1
1630374820000|2021-08-31 01:53:40|7187.8|7185|7187.3|7184.5|7187.8|7185|7187.3|7184.5|0
1630374830000|2021-08-31 01:53:50|7187.8|7185|7187.8|7185|7187.8|7185|7187.3|7184.5|0
1630374840000|2021-08-31 01:54:00|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|0
1630374850000|2021-08-31 01:54:10|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|0
1630374870000|2021-08-31 01:54:30|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|0
1630374880000|2021-08-31 01:54:40|7186.8|7184|7186.8|7184|7186.8|7184|7186.8|7184|0
1630374900000|2021-08-31 01:55:00|||||||||1
1630374950000|2021-08-31 01:55:50|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|1
1630374990000|2021-08-31 01:56:30|7188.3|7185.5|7188.3|7185.5|7188.3|7185.5|7187.8|7185|5
1630375000000|2021-08-31 01:56:40|7187.8|7185|7186.8|7184|7187.8|7185|7186.4|7183.6|11
1630375010000|2021-08-31 01:56:50|7186.3|7183.5|7185.8|7183|7186.3|7183.5|7185.8|7183|4
1630375050000|2021-08-31 01:57:30|||||||||1
1630375080000|2021-08-31 01:58:00|7184.8|7182|7183.8|7181|7185.3|7182.5|7183.8|7181|9
1630375090000|2021-08-31 01:58:10|7183.3|7180.5|7183.3|7180.5|7183.8|7181|7182.8|7180|14
1630375100000|2021-08-31 01:58:20|7183.8|7181|7183.8|7181|7183.8|7181|7183.8|7181|2
1630375110000|2021-08-31 01:58:30|7183.3|7180.5|7183.8|7181|7183.8|7181|7182.8|7180|0
1630375200000|2021-08-31 02:00:00|7183.3|7180.5|7183.8|7181|7183.8|7181|7183.3|7180.5|2
1630375250000|2021-08-31 02:00:50|||||||||6
1630375260000|2021-08-31 02:01:00|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|0
1630375280000|2021-08-31 02:01:20|7183.8|7181|7183.8|7181|7183.8|7181|7183.8|7181|2
1630375300000|2021-08-31 02:01:40|7184.3|7181.5|7183.8|7181|7184.8|7182|7183.8|7181|8
1630375310000|2021-08-31 02:01:50|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|0
1630375320000|2021-08-31 02:02:00|7183.8|7181|7183.3|7180.5|7183.8|7181|7183.3|7180.5|0
1630375330000|2021-08-31 02:02:10|7182.8|7180|7182.3|7179.5|7182.8|7180|7182.3|7179.5|4
1630375340000|2021-08-31 02:02:20|7181.8|7179|7181.3|7178.5|7181.8|7179|7181.3|7178.5|11
1630375350000|2021-08-31 02:02:30|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|3
1630375370000|2021-08-31 02:02:50|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|0
1630375380000|2021-08-31 02:03:00|7180.8|7178|7179.3|7176.5|7181.8|7179|7179.3|7176.5|59
1630375390000|2021-08-31 02:03:10|7178.8|7176|7177.3|7174.5|7179.3|7176.5|7176.9|7174.1|46
1630375400000|2021-08-31 02:03:20|||||||||55
1630375420000|2021-08-31 02:03:40|||||||||2
1630375430000|2021-08-31 02:03:50|7178.8|7176|7179.8|7177|7180.8|7178|7178.8|7176|22
1630375460000|2021-08-31 02:04:20|7179.3|7176.5|7179.8|7177|7179.8|7177|7179.3|7176.5|2
1630375470000|2021-08-31 02:04:30|7179.3|7176.5|7178.3|7175.5|7179.3|7176.5|7177.8|7175|6
1630375480000|2021-08-31 02:04:40|7177.8|7175|7177.8|7175|7178.3|7175.5|7177.3|7174.5|7
1630375490000|2021-08-31 02:04:50|7178.3|7175.5|7178.3|7175.5|7178.8|7176|7178.3|7175.5|0
1630375500000|2021-08-31 02:05:00|7178.8|7176|7178.8|7176|7179.3|7176.5|7178.8|7176|7
1630375510000|2021-08-31 02:05:10|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|0
1630375520000|2021-08-31 02:05:20|7179.8|7177|7181.3|7178.5|7181.3|7178.5|7179.8|7177|9
1630375530000|2021-08-31 02:05:30|7180.8|7178|7182.3|7179.5|7182.3|7179.5|7180.3|7177.5|6
1630375540000|2021-08-31 02:05:40|7181.8|7179|7181.3|7178.5|7181.8|7179|7181.3|7178.5|0
1630375550000|2021-08-31 02:05:50|7181.8|7179|7181.8|7179|7182.3|7179.5|7181.8|7179|0
1630375560000|2021-08-31 02:06:00|7182.3|7179.5|7182.8|7180|7182.8|7180|7182.3|7179.5|9
1630375570000|2021-08-31 02:06:10|7183.8|7181|7183.8|7181|7183.8|7181|7183.8|7181|6
1630375580000|2021-08-31 02:06:20|7184.3|7181.5|7184.3|7181.5|7184.8|7182|7184.3|7181.5|2
1630375590000|2021-08-31 02:06:30|7185.3|7182.5|7185.8|7183|7185.8|7183|7185.3|7182.5|5
1630375600000|2021-08-31 02:06:40|7185.3|7182.5|7185.3|7182.5|7185.8|7183|7184.8|7182|36
1630375610000|2021-08-31 02:06:50|7184.8|7182|7184.3|7181.5|7185.3|7182.5|7183.8|7181|20
1630375620000|2021-08-31 02:07:00|7183.8|7181|7183.8|7181|7184.8|7182|7183.8|7181|0
1630375630000|2021-08-31 02:07:10|7184.2|7181.4|7184.3|7181.5|7184.3|7181.5|7183.8|7181|1
1630375640000|2021-08-31 02:07:20|7184.8|7182|7184.8|7182|7184.8|7182|7184.8|7182|6
1630375650000|2021-08-31 02:07:30|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7184.8|7182|1
1630375660000|2021-08-31 02:07:40|7184.8|7182|7184.8|7182|7184.8|7182|7184.8|7182|12
1630375670000|2021-08-31 02:07:50|7184.3|7181.5|7184.3|7181.5|7184.8|7182|7183.8|7181|0
1630375680000|2021-08-31 02:08:00|7183.8|7181|7184.3|7181.5|7184.3|7181.5|7183.8|7181|0
1630375690000|2021-08-31 02:08:10|7183.8|7181|7182.3|7179.5|7183.8|7181|7182.3|7179.5|0
1630375700000|2021-08-31 02:08:20|||||||||1
1630375710000|2021-08-31 02:08:30|7182.8|7180|7182.8|7180|7182.8|7180|7182.3|7179.5|3
1630375750000|2021-08-31 02:09:10|7183.3|7180.5|7183.8|7181|7185.3|7182.5|7183.3|7180.5|237
1630375760000|2021-08-31 02:09:20|7184.2|7181.4|7185.2|7182.4|7185.2|7182.4|7184.2|7181.4|57
1630375770000|2021-08-31 02:09:30|7184.8|7182|7185.2|7182.4|7185.2|7182.4|7184.8|7182|0
1630375780000|2021-08-31 02:09:40|7183.8|7181|7182.7|7179.9|7183.8|7181|7182.7|7179.9|29
1630375790000|2021-08-31 02:09:50|7183.2|7180.4|7183.7|7180.9|7183.7|7180.9|7183.2|7180.4|6
1630375800000|2021-08-31 02:10:00|7183.8|7181|7183.7|7180.9|7183.8|7181|7183.2|7180.4|1
1630375810000|2021-08-31 02:10:10|7183.3|7180.5|7183.2|7180.4|7183.3|7180.5|7182.8|7180|3
1630375820000|2021-08-31 02:10:20|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|1
1630375830000|2021-08-31 02:10:30|7184.2|7181.4|7184.7|7181.9|7184.7|7181.9|7184.2|7181.4|1
1630375840000|2021-08-31 02:10:40|7185.2|7182.4|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|4
1630375850000|2021-08-31 02:10:50|7184.7|7181.9|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|2
1630375860000|2021-08-31 02:11:00|7183.8|7181|7183.8|7181|7184.2|7181.4|7183.8|7181|2
1630375870000|2021-08-31 02:11:10|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|0
1630375890000|2021-08-31 02:11:30|||||||||5
1630375920000|2021-08-31 02:12:00|||||||||1
1630375930000|2021-08-31 02:12:10|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|10
1630375940000|2021-08-31 02:12:20|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|2
1630375950000|2021-08-31 02:12:30|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|1
1630375960000|2021-08-31 02:12:40|7184.2|7181.4|7184.7|7181.9|7184.7|7181.9|7184.2|7181.4|0
1630375970000|2021-08-31 02:12:50|7184.2|7181.4|7184.7|7181.9|7184.7|7181.9|7184.2|7181.4|0
1630375980000|2021-08-31 02:13:00|7184.2|7181.4|7184.7|7181.9|7184.7|7181.9|7184.2|7181.4|1
1630375990000|2021-08-31 02:13:10|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|0
1630376010000|2021-08-31 02:13:30|||||||||4
1630376030000|2021-08-31 02:13:50|7184.8|7182|7184.8|7182|7184.8|7182|7184.8|7182|1
1630376040000|2021-08-31 02:14:00|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|0
1630376050000|2021-08-31 02:14:10|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|1
1630376060000|2021-08-31 02:14:20|7185.3|7182.5|7185.2|7182.4|7185.3|7182.5|7185.2|7182.4|12
1630376070000|2021-08-31 02:14:30|7184.8|7182|7184.8|7182|7184.8|7182|7184.8|7182|0
1630376080000|2021-08-31 02:14:40|7184.7|7181.9|7184.3|7181.5|7184.7|7181.9|7184.3|7181.5|0
1630376090000|2021-08-31 02:14:50|7183.3|7180.5|7180.7|7177.9|7183.3|7180.5|7179.3|7176.5|365
1630376100000|2021-08-31 02:15:00|7180.8|7178|7180.8|7178|7180.8|7178|7180.8|7178|3
1630376110000|2021-08-31 02:15:10|||||||||2
1630376120000|2021-08-31 02:15:20|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|6
1630376150000|2021-08-31 02:15:50|||||||||1
1630376160000|2021-08-31 02:16:00|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|4
1630376170000|2021-08-31 02:16:10|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7180.8|7178|0
1630376180000|2021-08-31 02:16:20|7182.3|7179.5|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|7
1630376190000|2021-08-31 02:16:30|7182.8|7180|7183.3|7180.5|7183.3|7180.5|7182.3|7179.5|0
1630376200000|2021-08-31 02:16:40|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|1
1630376210000|2021-08-31 02:16:50|7183.3|7180.5|7182.8|7180|7183.3|7180.5|7182.3|7179.5|0
1630376230000|2021-08-31 02:17:10|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|3
1630376250000|2021-08-31 02:17:30|||||||||1
1630376270000|2021-08-31 02:17:50|||||||||1
1630376280000|2021-08-31 02:18:00|7179.3|7176.5|7178.3|7175.5|7179.3|7176.5|7178.3|7175.5|79
1630376290000|2021-08-31 02:18:10|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|2
1630376300000|2021-08-31 02:18:20|||||||||1
1630376320000|2021-08-31 02:18:40|7178.8|7176|7178.8|7176|7178.8|7176|7178.3|7175.5|0
1630376330000|2021-08-31 02:18:50|7178.3|7175.5|7178.8|7176|7178.8|7176|7178.3|7175.5|0
1630376350000|2021-08-31 02:19:10|7178.3|7175.5|7177.8|7175|7178.3|7175.5|7177.8|7175|0
1630376360000|2021-08-31 02:19:20|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|0
1630376370000|2021-08-31 02:19:30|7179.3|7176.5|7178.3|7175.5|7179.3|7176.5|7177.8|7175|1
1630376380000|2021-08-31 02:19:40|7178.8|7176|7178.3|7175.5|7178.8|7176|7177.8|7175|8
1630376390000|2021-08-31 02:19:50|7178.8|7176|7177.3|7174.5|7178.8|7176|7176.8|7174|1
1630376400000|2021-08-31 02:20:00|7177.8|7175|7177.3|7174.5|7178.3|7175.5|7177.3|7174.5|2
1630376430000|2021-08-31 02:20:30|7176.8|7174|7177.3|7174.5|7177.3|7174.5|7176.8|7174|1
1630376440000|2021-08-31 02:20:40|7176.8|7174|7176.8|7174|7176.8|7174|7176.8|7174|0
1630376450000|2021-08-31 02:20:50|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7175.8|7173|2
1630376460000|2021-08-31 02:21:00|7175.8|7173|7175.3|7172.5|7175.8|7173|7175.3|7172.5|0
1630376470000|2021-08-31 02:21:10|7175.8|7173|7175.3|7172.5|7175.8|7173|7175.3|7172.5|0
1630376490000|2021-08-31 02:21:30|7175.8|7173|7175.8|7173|7175.8|7173|7175.8|7173|4
1630376500000|2021-08-31 02:21:40|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|0
1630376550000|2021-08-31 02:22:30|7175.8|7173|7175.3|7172.5|7175.8|7173|7175.3|7172.5|12
1630376560000|2021-08-31 02:22:40|||||||||4
1630376570000|2021-08-31 02:22:50|||||||||2
1630376580000|2021-08-31 02:23:00|||||||||3
1630376590000|2021-08-31 02:23:10|||||||||6
1630376600000|2021-08-31 02:23:20|||||||||6
1630376610000|2021-08-31 02:23:30|||||||||5
1630376620000|2021-08-31 02:23:40|||||||||2
1630376630000|2021-08-31 02:23:50|||||||||2
1630376640000|2021-08-31 02:24:00|7174.8|7172|7174.8|7172|7174.8|7172|7174.8|7172|0
1630376650000|2021-08-31 02:24:10|7174.3|7171.5|7173.8|7171|7174.3|7171.5|7173.3|7170.5|1
1630376670000|2021-08-31 02:24:30|7173.9|7169.9|7173.8|7171|7173.9|7171|7173.8|7169.9|3
1630376680000|2021-08-31 02:24:40|7174.3|7171.5|7173.3|7170.5|7174.3|7171.5|7173.3|7170.5|3
1630376690000|2021-08-31 02:24:50|7172.8|7170|7172.8|7170|7172.8|7170|7172.8|7170|2
1630376700000|2021-08-31 02:25:00|7173.3|7170.5|7172.8|7170|7173.3|7170.5|7172.3|7169.5|2
1630376710000|2021-08-31 02:25:10|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7172.8|7170|5
1630376720000|2021-08-31 02:25:20|7172.8|7170|7172.8|7170|7172.8|7170|7172.8|7170|0
1630376750000|2021-08-31 02:25:50|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|0
1630376760000|2021-08-31 02:26:00|7172.8|7170|7172.8|7170|7172.8|7170|7172.8|7170|1
1630376810000|2021-08-31 02:26:50|7172.3|7169.5|7171.8|7169|7172.3|7169.5|7171.8|7169|6
1630376830000|2021-08-31 02:27:10|||||||||1
1630376850000|2021-08-31 02:27:30|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|1
1630376860000|2021-08-31 02:27:40|7171.8|7169|7171.8|7169|7171.8|7169|7171.8|7169|1
1630376870000|2021-08-31 02:27:50|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|7171.3|7168.5|1
1630376900000|2021-08-31 02:28:20|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|4
1630376980000|2021-08-31 02:29:40|7174.3|7171.5|7172.3|7169.5|7174.3|7171.5|7172.3|7169.5|12
1630376990000|2021-08-31 02:29:50|||||||||11
1630377000000|2021-08-31 02:30:00|7171.8|7169|7171.8|7169|7172.3|7169.5|7171.3|7168.5|34
1630377010000|2021-08-31 02:30:10|7171.3|7168.5|7171.8|7169|7172.3|7169.5|7170.8|7168|2
1630377020000|2021-08-31 02:30:20|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7
1630377030000|2021-08-31 02:30:30|||||||||21
1630377050000|2021-08-31 02:30:50|7171.8|7169|7171.8|7169|7171.8|7169|7171.8|7169|1
1630377060000|2021-08-31 02:31:00|7171.3|7168.5|7171.8|7169|7171.8|7169|7171.3|7168.5|22
1630377070000|2021-08-31 02:31:10|7171.3|7168.5|7171.3|7168.5|7171.8|7169|7171.3|7168.5|0
1630377080000|2021-08-31 02:31:20|7171.8|7169|7172.3|7169.5|7172.3|7169.5|7171.8|7169|8
1630377090000|2021-08-31 02:31:30|||||||||9
1630377100000|2021-08-31 02:31:40|||||||||7
1630377110000|2021-08-31 02:31:50|||||||||1
1630377120000|2021-08-31 02:32:00|7172.8|7170|7172.8|7170|7172.8|7170|7172.8|7170|3
1630377130000|2021-08-31 02:32:10|7172.3|7169.5|7171.8|7169|7172.8|7170|7171.3|7168.5|3
1630377140000|2021-08-31 02:32:20|7172.3|7169.5|7171.8|7169|7172.3|7169.5|7171.8|7169|0
1630377150000|2021-08-31 02:32:30|7172.3|7169.5|7172.8|7170|7172.8|7170|7172.3|7169.5|1
1630377180000|2021-08-31 02:33:00|7172.3|7169.5|7172.8|7170|7172.8|7170|7172.3|7169.5|0
1630377190000|2021-08-31 02:33:10|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|1
1630377200000|2021-08-31 02:33:20|||||||||3
1630377210000|2021-08-31 02:33:30|7172.8|7170|7172.8|7170|7172.8|7170|7172.8|7170|1
1630377240000|2021-08-31 02:34:00|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|0
1630377250000|2021-08-31 02:34:10|||||||||1
1630377270000|2021-08-31 02:34:30|7173.8|7171|7174.3|7171.5|7174.3|7171.5|7173.8|7171|4
1630377280000|2021-08-31 02:34:40|7174.8|7172|7175.3|7172.5|7175.3|7172.5|7174.8|7172|2
1630377290000|2021-08-31 02:34:50|7175.8|7173|7178.3|7175.5|7178.3|7175.5|7175.3|7172.5|19
1630377300000|2021-08-31 02:35:00|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|11
1630377310000|2021-08-31 02:35:10|7177.8|7175|7177.3|7174.5|7177.8|7175|7176.8|7174|0
1630377320000|2021-08-31 02:35:20|7176.4|7173.6|7175.3|7172.5|7176.4|7173.6|7174.8|7172|1
1630377330000|2021-08-31 02:35:30|7174.8|7172|7175.3|7172.5|7175.8|7173|7174.8|7172|1
1630377340000|2021-08-31 02:35:40|7176.8|7174|7175.8|7173|7176.8|7174|7175.8|7173|7
1630377360000|2021-08-31 02:36:00|7175.9|7173.1|7177.3|7174.5|7177.3|7174.5|7175.9|7173.1|2
1630377370000|2021-08-31 02:36:10|7176.3|7173.5|7177.3|7174.5|7177.3|7174.5|7175.8|7173|2
1630377380000|2021-08-31 02:36:20|7176.8|7174|7176.8|7174|7176.8|7174|7176.8|7174|1
1630377390000|2021-08-31 02:36:30|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|0
1630377400000|2021-08-31 02:36:40|7176.8|7174|7175.8|7173|7176.8|7174|7175.8|7173|0
1630377410000|2021-08-31 02:36:50|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|0
1630377440000|2021-08-31 02:37:20|7175.8|7173|7175.8|7173|7175.8|7173|7175.8|7173|2
1630377450000|2021-08-31 02:37:30|||||||||1
1630377490000|2021-08-31 02:38:10|7176.3|7173.5|7175.8|7173|7176.3|7173.5|7175.8|7173|8
1630377530000|2021-08-31 02:38:50|||||||||7
1630377580000|2021-08-31 02:39:40|7176.3|7173.5|7177.3|7174.5|7177.3|7174.5|7176.3|7173.5|4
1630377600000|2021-08-31 02:40:00|7177.8|7175|7177.8|7175|7177.8|7175|7177.8|7175|1
1630377610000|2021-08-31 02:40:10|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|12
1630377620000|2021-08-31 02:40:20|7177.8|7175|7178.3|7175.5|7178.3|7175.5|7177.8|7175|1
1630377650000|2021-08-31 02:40:50|||||||||1
1630377660000|2021-08-31 02:41:00|7177.8|7175|7177.8|7175|7177.8|7175|7177.8|7175|0
1630377670000|2021-08-31 02:41:10|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|7178.3|7175.5|0
1630377680000|2021-08-31 02:41:20|7178.8|7176|7179.8|7177|7179.8|7177|7178.8|7176|3
1630377710000|2021-08-31 02:41:50|7180.3|7177.5|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|1
1630377720000|2021-08-31 02:42:00|7180.8|7178|7180.8|7178|7180.8|7178|7180.3|7177.5|0
1630377750000|2021-08-31 02:42:30|7181.3|7178.5|7182.3|7179.5|7182.3|7179.5|7181.3|7178.5|12
1630377760000|2021-08-31 02:42:40|7182.8|7180|7183.3|7180.5|7183.3|7180.5|7182.8|7180|4
1630377770000|2021-08-31 02:42:50|||||||||2
1630377780000|2021-08-31 02:43:00|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|6
1630377800000|2021-08-31 02:43:20|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|6
1630377810000|2021-08-31 02:43:30|||||||||6
1630377820000|2021-08-31 02:43:40|7182.3|7179.5|7181.8|7179|7182.3|7179.5|7181.8|7179|0
1630377830000|2021-08-31 02:43:50|7182.3|7179.5|7181.8|7179|7182.3|7179.5|7181.8|7179|1
1630377840000|2021-08-31 02:44:00|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|1
1630377850000|2021-08-31 02:44:10|7180.8|7178|7180.8|7178|7181.3|7178.5|7180.8|7178|8
1630377870000|2021-08-31 02:44:30|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7179.8|7177|0
1630377880000|2021-08-31 02:44:40|7179.3|7176.5|7180.3|7177.5|7180.3|7177.5|7178.8|7176|5
1630377890000|2021-08-31 02:44:50|7180.8|7178|7180.8|7178|7180.8|7178|7180.3|7177.5|1
1630377900000|2021-08-31 02:45:00|||||||||1
1630377910000|2021-08-31 02:45:10|7180.3|7177.5|7179.3|7176.5|7180.3|7177.5|7179.3|7176.5|1
1630377920000|2021-08-31 02:45:20|7178.8|7176|7179.3|7176.5|7179.3|7176.5|7178.8|7176|0
1630377930000|2021-08-31 02:45:30|7179.8|7177|7179.8|7177|7179.8|7177|7179.8|7177|1
1630377940000|2021-08-31 02:45:40|7179.3|7176.5|7179.3|7176.5|7179.8|7177|7178.8|7176|21
1630377960000|2021-08-31 02:46:00|7178.3|7175.5|7178.8|7176|7179.3|7176.5|7178.3|7175.5|5
1630377970000|2021-08-31 02:46:10|7179.3|7176.5|7179.8|7177|7179.8|7177|7179.3|7176.5|1
1630377990000|2021-08-31 02:46:30|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|1
1630378000000|2021-08-31 02:46:40|7179.8|7177|7181.8|7179|7181.8|7179|7179.8|7177|2
1630378010000|2021-08-31 02:46:50|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|0
1630378020000|2021-08-31 02:47:00|7181.8|7179|7181.3|7178.5|7181.8|7179|7181.3|7178.5|0
1630378030000|2021-08-31 02:47:10|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|2
1630378040000|2021-08-31 02:47:20|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|0
1630378050000|2021-08-31 02:47:30|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|16
1630378060000|2021-08-31 02:47:40|7182.8|7180|7183.3|7180.5|7183.3|7180.5|7182.8|7180|2
1630378080000|2021-08-31 02:48:00|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|1
1630378090000|2021-08-31 02:48:10|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|4
1630378120000|2021-08-31 02:48:40|7181.3|7178.5|7181.8|7179|7181.8|7179|7181.3|7178.5|0
1630378130000|2021-08-31 02:48:50|7180.8|7178|7180.8|7178|7180.8|7178|7180.8|7178|1
1630378140000|2021-08-31 02:49:00|7180.3|7177.5|7180.8|7178|7180.8|7178|7180.3|7177.5|2
1630378150000|2021-08-31 02:49:10|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|1
1630378170000|2021-08-31 02:49:30|7181.8|7179|7182.3|7179.5|7182.3|7179.5|7181.3|7178.5|7
1630378180000|2021-08-31 02:49:40|||||||||3
1630378200000|2021-08-31 02:50:00|||||||||2
1630378220000|2021-08-31 02:50:20|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|8
1630378250000|2021-08-31 02:50:50|||||||||10
1630378260000|2021-08-31 02:51:00|||||||||2
1630378300000|2021-08-31 02:51:40|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|7
1630378310000|2021-08-31 02:51:50|7182.3|7179.5|7181.8|7179|7182.3|7179.5|7181.8|7179|0
1630378320000|2021-08-31 02:52:00|||||||||1
1630378330000|2021-08-31 02:52:10|||||||||2
1630378350000|2021-08-31 02:52:30|7182.3|7179.5|7181.8|7179|7182.3|7179.5|7181.8|7179|1
1630378360000|2021-08-31 02:52:40|||||||||1
1630378370000|2021-08-31 02:52:50|||||||||1
1630378410000|2021-08-31 02:53:30|7182.3|7179.5|7180.8|7178|7182.3|7179.5|7180.8|7178|1
1630378430000|2021-08-31 02:53:50|7181.8|7179|7181.8|7179|7182.3|7179.5|7181.8|7179|5
1630378440000|2021-08-31 02:54:00|7182.3|7179.5|7181.8|7179|7182.3|7179.5|7181.8|7179|0
1630378460000|2021-08-31 02:54:20|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|0
1630378470000|2021-08-31 02:54:30|7181.8|7179|7182.3|7179.5|7182.3|7179.5|7181.8|7179|1
1630378480000|2021-08-31 02:54:40|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|1
1630378490000|2021-08-31 02:54:50|7182.3|7179.5|7181.8|7179|7182.3|7179.5|7181.8|7179|10
1630378500000|2021-08-31 02:55:00|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7181.8|7179|2
1630378510000|2021-08-31 02:55:10|7181.8|7179|7181.3|7178.5|7181.8|7179|7181.3|7178.5|0
1630378520000|2021-08-31 02:55:20|7182.2|7179.4|7181.8|7179|7182.2|7179.4|7181.8|7179|10
1630378530000|2021-08-31 02:55:30|7182.2|7179.4|7183.3|7180.5|7183.3|7180.5|7182.2|7179.4|0
1630378540000|2021-08-31 02:55:40|7182.7|7179.9|7183.3|7180.5|7183.3|7180.5|7182.7|7179.9|1
1630378560000|2021-08-31 02:56:00|7182.8|7180|7182.3|7179.5|7182.8|7180|7182.3|7179.5|9
1630378570000|2021-08-31 02:56:10|7182.2|7179.4|7181.8|7179|7182.3|7179.5|7181.3|7178.5|9
1630378610000|2021-08-31 02:56:50|7182.3|7179.5|7182.7|7179.9|7182.7|7179.9|7182.3|7179.5|0
1630378620000|2021-08-31 02:57:00|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7181.8|7179|3
1630378640000|2021-08-31 02:57:20|7182.8|7180|7182.8|7180|7183.3|7180.5|7182.8|7180|4
1630378650000|2021-08-31 02:57:30|7183.3|7180.5|7182.8|7180|7183.3|7180.5|7182.3|7179.5|60
1630378660000|2021-08-31 02:57:40|7182.3|7179.5|7182.3|7179.5|7182.8|7180|7182.3|7179.5|40
1630378670000|2021-08-31 02:57:50|7181.3|7178.5|7181.8|7179|7182.2|7179.4|7181.3|7178.5|2
1630378710000|2021-08-31 02:58:30|7180.8|7178|7180.8|7178|7180.8|7178|7180.8|7178|0
1630378720000|2021-08-31 02:58:40|7179.8|7177|7178.8|7176|7179.8|7177|7178.8|7176|2
1630378740000|2021-08-31 02:59:00|7179.3|7176.5|7179.8|7177|7180.3|7177.5|7178.8|7176|7
1630378750000|2021-08-31 02:59:10|7180.3|7177.5|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|0
1630378770000|2021-08-31 02:59:30|7181.8|7179|7181.3|7178.5|7181.8|7179|7181.3|7178.5|0
1630378780000|2021-08-31 02:59:40|7180.8|7178|7181.8|7179|7181.8|7179|7180.8|7178|2
1630378800000|2021-08-31 03:00:00|7182.3|7179.5|7183.3|7180.5|7183.3|7180.5|7181.8|7179|3
1630378810000|2021-08-31 03:00:10|7182.3|7179.5|7182.8|7180|7182.8|7180|7182.3|7179.5|4
1630378870000|2021-08-31 03:01:10|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|3
1630378880000|2021-08-31 03:01:20|7184.3|7181.5|7184.8|7182|7186.3|7183.5|7184.3|7181.5|84
1630378890000|2021-08-31 03:01:30|7185.3|7182.5|7185.8|7183|7186.9|7183.5|7185.3|7182.5|17
1630378900000|2021-08-31 03:01:40|7186.3|7183.5|7186.8|7184|7186.8|7184|7186.3|7183.5|2
1630378910000|2021-08-31 03:01:50|7187.2|7184.4|7186.8|7184|7187.3|7184.5|7186.3|7183.5|1
1630378920000|2021-08-31 03:02:00|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|0
1630378940000|2021-08-31 03:02:20|7185.8|7183|7186.3|7183.5|7186.3|7183.5|7185.8|7183|0
1630378950000|2021-08-31 03:02:30|7185.8|7183|7185.8|7183|7186.3|7183.5|7185.8|7183|0
1630378960000|2021-08-31 03:02:40|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|0
1630378970000|2021-08-31 03:02:50|7185.8|7183|7186.8|7184|7187.3|7184.5|7185.8|7183|12
1630378980000|2021-08-31 03:03:00|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7185.8|7183|0
1630378990000|2021-08-31 03:03:10|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|2
1630379000000|2021-08-31 03:03:20|7186.8|7184|7186.8|7184|7186.8|7184|7186.8|7184|2
1630379010000|2021-08-31 03:03:30|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7186.8|7184|0
1630379020000|2021-08-31 03:03:40|||||||||24
1630379030000|2021-08-31 03:03:50|7188.2|7185.4|7188.3|7185.5|7188.3|7185.5|7188.2|7185.4|5
1630379050000|2021-08-31 03:04:10|7187.8|7185|7187.3|7184.5|7188.3|7185.5|7187.3|7184.5|0
1630379090000|2021-08-31 03:04:50|7186.8|7184|7186.8|7184|7187.3|7184.5|7186.3|7183.5|5
1630379100000|2021-08-31 03:05:00|7186.3|7183.5|7187.2|7184.4|7187.2|7184.4|7186.3|7183.5|11
1630379110000|2021-08-31 03:05:10|7187.3|7184.5|7186.3|7183.5|7187.8|7185|7186.3|7183.5|11
1630379120000|2021-08-31 03:05:20|||||||||1
1630379160000|2021-08-31 03:06:00|7185.8|7183|7184.3|7181.5|7185.8|7183|7184.3|7181.5|10
1630379190000|2021-08-31 03:06:30|7185.2|7182.4|7185.3|7182.5|7185.3|7182.5|7185.2|7182.4|4
1630379210000|2021-08-31 03:06:50|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|3
1630379220000|2021-08-31 03:07:00|7185.3|7182.5|7181.7|7178.9|7185.3|7182.5|7181.7|7178.9|2
1630379230000|2021-08-31 03:07:10|7181.3|7178.5|7181.7|7178.9|7181.7|7178.9|7181.3|7178.5|1
1630379250000|2021-08-31 03:07:30|7181.3|7178.5|7181.8|7179|7181.8|7179|7181.3|7178.5|0
1630379270000|2021-08-31 03:07:50|7182.3|7179.5|7184.3|7181.5|7184.3|7181.5|7182.3|7179.5|8
1630379280000|2021-08-31 03:08:00|7184.7|7181.9|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|2
1630379290000|2021-08-31 03:08:10|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|0
1630379300000|2021-08-31 03:08:20|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|3
1630379310000|2021-08-31 03:08:30|7184.3|7181.5|7185.7|7182.9|7185.7|7182.9|7184.3|7181.5|7
1630379330000|2021-08-31 03:08:50|7186.3|7183.5|7185.7|7182.9|7186.3|7183.5|7185.7|7182.9|0
1630379340000|2021-08-31 03:09:00|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|2
1630379350000|2021-08-31 03:09:10|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|0
1630379360000|2021-08-31 03:09:20|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|0
1630379390000|2021-08-31 03:09:50|7184.8|7182|7184.8|7182|7184.8|7182|7184.3|7181.5|2
1630379400000|2021-08-31 03:10:00|7184.3|7181.5|7184.2|7181.4|7184.3|7181.5|7184.2|7181.4|4
1630379410000|2021-08-31 03:10:10|7184.3|7181.5|7184.8|7182|7184.8|7182|7184.3|7181.5|3
1630379420000|2021-08-31 03:10:20|7185.7|7182.9|7185.3|7182.5|7185.7|7182.9|7185.3|7182.5|0
1630379430000|2021-08-31 03:10:30|7185.7|7182.9|7184.8|7182|7185.7|7182.9|7184.8|7182|0
1630379460000|2021-08-31 03:11:00|7185.3|7182.5|7185.8|7183|7186.3|7183.5|7184.8|7182|1
1630379480000|2021-08-31 03:11:20|7186.8|7184|7186.8|7184|7187.7|7184.9|7186.8|7184|5
1630379490000|2021-08-31 03:11:30|7186.7|7183.9|7187.8|7185|7187.8|7185|7186.7|7183.9|0
1630379500000|2021-08-31 03:11:40|7188.2|7185.4|7189.3|7186.5|7189.7|7186.9|7188.2|7185.4|3
1630379510000|2021-08-31 03:11:50|7189.7|7186.9|7188.7|7185.9|7189.7|7186.9|7188.7|7185.9|0
1630379520000|2021-08-31 03:12:00|7188.3|7185.5|7188.2|7185.4|7188.3|7185.5|7187.8|7185|1
1630379530000|2021-08-31 03:12:10|7188.3|7185.5|7189.3|7186.5|7190.7|7187.9|7188.3|7185.5|6
1630379540000|2021-08-31 03:12:20|7189.7|7186.9|7189.7|7186.9|7189.7|7186.9|7189.3|7186.5|2
1630379550000|2021-08-31 03:12:30|7189.3|7186.5|7188.3|7185.5|7189.3|7186.5|7187.3|7184.5|8
1630379560000|2021-08-31 03:12:40|7187.8|7185|7187.7|7184.9|7187.8|7185|7187.3|7184.5|1
1630379570000|2021-08-31 03:12:50|7187.3|7184.5|7188.3|7185.5|7188.3|7185.5|7187.3|7184.5|2
1630379580000|2021-08-31 03:13:00|7188.7|7185.9|7188.3|7185.5|7189.2|7186.4|7187.8|7185|6
1630379590000|2021-08-31 03:13:10|7187.8|7185|7187.8|7185|7187.8|7185|7187.3|7184.5|1
1630379600000|2021-08-31 03:13:20|7188.2|7185.4|7187.8|7185|7188.3|7185.5|7187.8|7185|0
1630379610000|2021-08-31 03:13:30|7188.3|7185.5|7187.8|7185|7188.3|7185.5|7187.8|7185|8
1630379620000|2021-08-31 03:13:40|7187.3|7184.5|7186.7|7183.9|7187.7|7184.9|7186.7|7183.9|2
1630379630000|2021-08-31 03:13:50|7187.2|7184.4|7187.8|7185|7187.8|7185|7187.2|7184.4|4
1630379640000|2021-08-31 03:14:00|7188.3|7185.5|7189.3|7186.5|7189.3|7186.5|7188.3|7185.5|5
1630379650000|2021-08-31 03:14:10|7189.7|7186.9|7189.3|7186.5|7189.7|7186.9|7188.7|7185.9|2
1630379660000|2021-08-31 03:14:20|7188.8|7186|7188.8|7186|7188.8|7186|7188.8|7186|1
1630379670000|2021-08-31 03:14:30|7188.7|7185.9|7187.8|7185|7188.7|7185.9|7187.8|7185|0
1630379680000|2021-08-31 03:14:40|7187.7|7184.9|7186.3|7183.5|7187.7|7184.9|7186.3|7183.5|2
1630379690000|2021-08-31 03:14:50|7187.3|7184.5|7187.7|7184.9|7187.7|7184.9|7187.3|7184.5|2
1630379700000|2021-08-31 03:15:00|7188.3|7185.5|7188.7|7185.9|7189.2|7186.4|7188.3|7185.5|8
1630379710000|2021-08-31 03:15:10|7189.2|7186.4|7189.3|7186.5|7190.2|7187.4|7188.8|7186|4
1630379720000|2021-08-31 03:15:20|7189.7|7186.9|7189.7|7186.9|7189.9|7186.9|7188.7|7185.9|2
1630379730000|2021-08-31 03:15:30|7189.3|7186.5|7189.3|7186.5|7190.2|7187.4|7189.3|7186.5|2
1630379740000|2021-08-31 03:15:40|7189.7|7186.9|7190.3|7187.5|7190.3|7187.5|7189.3|7186.5|0
1630379750000|2021-08-31 03:15:50|7190.8|7188|7190.7|7187.9|7190.8|7188|7190.3|7187.5|5
1630379760000|2021-08-31 03:16:00|7190.3|7187.5|7193.2|7190.4|7193.3|7190.5|7190.3|7187.5|31
1630379770000|2021-08-31 03:16:10|7193.3|7190.5|7192.7|7189.9|7193.3|7190.5|7192.7|7189.9|9
1630379780000|2021-08-31 03:16:20|7192.3|7189.5|7191.8|7189|7192.3|7189.5|7191.8|7189|0
1630379790000|2021-08-31 03:16:30|7192.2|7189.4|7192.8|7190|7193.3|7190.5|7192.2|7189.4|2
1630379800000|2021-08-31 03:16:40|7192.3|7189.5|7191.8|7189|7192.3|7189.5|7191.8|7189|0
1630379810000|2021-08-31 03:16:50|7192.2|7189.4|7191.7|7188.9|7192.3|7189.5|7190.8|7188|5
1630379820000|2021-08-31 03:17:00|7191.8|7189|7191.8|7189|7192.3|7189.5|7191.8|7189|0
1630379830000|2021-08-31 03:17:10|7192.2|7189.4|7191.8|7189|7192.3|7189.5|7191.8|7189|0
1630379850000|2021-08-31 03:17:30|7192.3|7189.5|7192.3|7189.5|7192.3|7189.5|7192.3|7189.5|0
1630379860000|2021-08-31 03:17:40|7191.8|7189|7192.3|7189.5|7192.3|7189.5|7191.8|7189|1
1630379870000|2021-08-31 03:17:50|7191.8|7189|7192.3|7189.5|7192.3|7189.5|7191.8|7189|11
1630379880000|2021-08-31 03:18:00|7193.2|7190.4|7193.2|7190.4|7194.2|7191.4|7193.2|7190.4|69
1630379890000|2021-08-31 03:18:10|7193.7|7190.9|7194.7|7191.9|7194.7|7191.9|7193.7|7190.9|19
1630379900000|2021-08-31 03:18:20|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|0
1630379910000|2021-08-31 03:18:30|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|2
1630379920000|2021-08-31 03:18:40|7194.3|7191.5|7193.8|7191|7194.3|7191.5|7193.8|7191|5
1630379930000|2021-08-31 03:18:50|7193.3|7190.5|7193.7|7190.9|7193.7|7190.9|7193.3|7190.5|0
1630379940000|2021-08-31 03:19:00|7193.3|7190.5|7192.3|7189.5|7193.3|7190.5|7192.3|7189.5|5
1630379950000|2021-08-31 03:19:10|7191.8|7189|7192.2|7189.4|7192.7|7189.9|7191.8|7189|3
1630379960000|2021-08-31 03:19:20|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|5
1630379980000|2021-08-31 03:19:40|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|7190.8|7188|0
1630379990000|2021-08-31 03:19:50|7191.7|7188.9|7192.2|7189.4|7193.2|7190.4|7191.2|7188.4|6
1630380000000|2021-08-31 03:20:00|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|7191.2|7188.4|7
1630380010000|2021-08-31 03:20:10|7192.2|7189.4|7191.2|7188.4|7192.2|7189.4|7191.2|7188.4|1
1630380020000|2021-08-31 03:20:20|7190.8|7188|7190.8|7188|7191.2|7188.4|7190.7|7187.9|0
1630380030000|2021-08-31 03:20:30|7190.7|7187.9|7191.8|7189|7192.2|7189.4|7190.7|7187.9|0
1630380040000|2021-08-31 03:20:40|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|7190.7|7187.9|0
1630380050000|2021-08-31 03:20:50|7191.7|7188.9|7192.7|7189.9|7192.7|7189.9|7191.7|7188.9|1
1630380070000|2021-08-31 03:21:10|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|7191.7|7188.9|1
1630380090000|2021-08-31 03:21:30|7192.7|7189.9|7192.8|7190|7193.2|7190.4|7192.7|7189.9|77
1630380100000|2021-08-31 03:21:40|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|175
1630380120000|2021-08-31 03:22:00|||||||||1
1630380130000|2021-08-31 03:22:10|||||||||16
1630380140000|2021-08-31 03:22:20|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|2
1630380160000|2021-08-31 03:22:40|7192.2|7189.4|7191.7|7188.9|7192.2|7189.4|7191.7|7188.9|0
1630380170000|2021-08-31 03:22:50|7191.2|7188.4|7191.7|7188.9|7191.7|7188.9|7191.2|7188.4|0
1630380190000|2021-08-31 03:23:10|7192.2|7189.4|7191.7|7188.9|7192.2|7189.4|7191.7|7188.9|0
1630380240000|2021-08-31 03:24:00|7192.2|7189.4|7192.7|7189.9|7192.7|7189.9|7192.2|7189.4|0
1630380290000|2021-08-31 03:24:50|7192.3|7189.5|7191.7|7188.9|7192.3|7189.5|7191.7|7188.9|1
1630380300000|2021-08-31 03:25:00|7192.2|7189.4|7191.7|7188.9|7192.2|7189.4|7191.7|7188.9|0
1630380310000|2021-08-31 03:25:10|7192.2|7189.4|7190.7|7187.9|7192.2|7189.4|7190.2|7187.4|4
1630380340000|2021-08-31 03:25:40|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|1
1630380350000|2021-08-31 03:25:50|7191.7|7188.9|7190.7|7187.9|7191.7|7188.9|7190.7|7187.9|1
1630380360000|2021-08-31 03:26:00|7190.2|7187.4|7190.7|7187.9|7190.7|7187.9|7190.2|7187.4|1
1630380370000|2021-08-31 03:26:10|7190.2|7187.4|7190.7|7187.9|7190.7|7187.9|7190.2|7187.4|0
1630380380000|2021-08-31 03:26:20|7190.2|7187.4|7190.7|7187.9|7190.7|7187.9|7190.2|7187.4|1
1630380400000|2021-08-31 03:26:40|7189.7|7186.9|7190.2|7187.4|7190.2|7187.4|7189.2|7186.4|2
1630380420000|2021-08-31 03:27:00|||||||||1
1630380440000|2021-08-31 03:27:20|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|1
1630380450000|2021-08-31 03:27:30|7189.2|7186.4|7189.7|7186.9|7190.2|7187.4|7189.2|7186.4|1
1630380520000|2021-08-31 03:28:40|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|0
1630380530000|2021-08-31 03:28:50|7188.7|7185.9|7188.2|7185.4|7188.7|7185.9|7188.2|7185.4|0
1630380550000|2021-08-31 03:29:10|||||||||1
1630380560000|2021-08-31 03:29:20|7187.8|7185|7187.2|7184.4|7187.8|7185|7186.7|7183.9|51
1630380570000|2021-08-31 03:29:30|7186.8|7184|7186.8|7184|7186.8|7184|7186.8|7184|0
1630380590000|2021-08-31 03:29:50|7187.7|7184.9|7188.2|7185.4|7188.2|7185.4|7187.7|7184.9|0
1630380600000|2021-08-31 03:30:00|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|0
1630380610000|2021-08-31 03:30:10|7187.3|7184.5|7187.7|7184.9|7187.7|7184.9|7187.2|7184.4|0
1630380650000|2021-08-31 03:30:50|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|1
1630380660000|2021-08-31 03:31:00|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|0
1630380670000|2021-08-31 03:31:10|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|0
1630380680000|2021-08-31 03:31:20|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|0
1630380710000|2021-08-31 03:31:50|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|2
1630380740000|2021-08-31 03:32:20|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|0
1630380750000|2021-08-31 03:32:30|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|1
1630380760000|2021-08-31 03:32:40|||||||||1
1630380770000|2021-08-31 03:32:50|7186.2|7183.4|7186.2|7183.4|7186.7|7183.9|7186.2|7183.4|0
1630380810000|2021-08-31 03:33:30|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|1
1630380820000|2021-08-31 03:33:40|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.2|7181.4|3
1630380830000|2021-08-31 03:33:50|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|5
1630380840000|2021-08-31 03:34:00|7184.7|7181.9|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|1
1630380850000|2021-08-31 03:34:10|7184.7|7181.9|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|14
1630380860000|2021-08-31 03:34:20|||||||||8
1630380900000|2021-08-31 03:35:00|||||||||3
1630380920000|2021-08-31 03:35:20|||||||||34
1630380930000|2021-08-31 03:35:30|7185.2|7182.4|7185.7|7182.9|7185.7|7182.9|7184.7|7181.9|1
1630380940000|2021-08-31 03:35:40|7185.2|7182.4|7184.7|7181.9|7185.2|7182.4|7184.7|7181.9|0
1630380960000|2021-08-31 03:36:00|7185.2|7182.4|7184.7|7181.9|7185.2|7182.4|7184.7|7181.9|0
1630380970000|2021-08-31 03:36:10|7184.2|7181.4|7184.7|7181.9|7184.7|7181.9|7184.2|7181.4|0
1630380980000|2021-08-31 03:36:20|7184.2|7181.4|7184.7|7181.9|7184.7|7181.9|7184.2|7181.4|2
1630381000000|2021-08-31 03:36:40|7184.2|7181.4|7185.2|7182.4|7185.2|7182.4|7184.2|7181.4|4
1630381140000|2021-08-31 03:39:00|||||||||11
1630381150000|2021-08-31 03:39:10|||||||||1
1630381160000|2021-08-31 03:39:20|||||||||1
1630381200000|2021-08-31 03:40:00|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|2
1630381220000|2021-08-31 03:40:20|7185.7|7182.9|7186.2|7183.4|7186.2|7183.4|7185.7|7182.9|0
1630381230000|2021-08-31 03:40:30|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|0
1630381290000|2021-08-31 03:41:30|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|0
1630381300000|2021-08-31 03:41:40|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|0
1630381310000|2021-08-31 03:41:50|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|0
1630381320000|2021-08-31 03:42:00|||||||||3
1630381330000|2021-08-31 03:42:10|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|0
1630381340000|2021-08-31 03:42:20|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|0
1630381360000|2021-08-31 03:42:40|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|3
1630381380000|2021-08-31 03:43:00|||||||||1
1630381390000|2021-08-31 03:43:10|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|1
1630381410000|2021-08-31 03:43:30|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|0
1630381420000|2021-08-31 03:43:40|7186.7|7183.9|7186.2|7183.4|7187.2|7184.4|7185.7|7182.9|1
1630381430000|2021-08-31 03:43:50|7186.7|7183.9|7185.7|7182.9|7186.7|7183.9|7185.2|7182.4|1
1630381490000|2021-08-31 03:44:50|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|0
1630381500000|2021-08-31 03:45:00|||||||||2
1630381520000|2021-08-31 03:45:20|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|1
1630381550000|2021-08-31 03:45:50|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|1
1630381560000|2021-08-31 03:46:00|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|0
1630381570000|2021-08-31 03:46:10|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|3
1630381630000|2021-08-31 03:47:10|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|1
1630381640000|2021-08-31 03:47:20|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|0
1630381800000|2021-08-31 03:50:00|||||||||1
1630381830000|2021-08-31 03:50:30|||||||||2
1630381890000|2021-08-31 03:51:30|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|12
1630382000000|2021-08-31 03:53:20|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7
1630382020000|2021-08-31 03:53:40|7186.2|7183.4|7187.2|7184.4|7187.2|7184.4|7186.2|7183.4|1
1630382040000|2021-08-31 03:54:00|7188.2|7185.4|7187.6|7184.8|7188.2|7185.4|7187.2|7184.4|10
1630382050000|2021-08-31 03:54:10|7188.1|7185.3|7188.2|7185.4|7188.2|7185.4|7188.1|7185.3|0
1630382060000|2021-08-31 03:54:20|7188.1|7185.3|7187.7|7184.9|7188.1|7185.3|7187.7|7184.9|1
1630382070000|2021-08-31 03:54:30|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|2
1630382100000|2021-08-31 03:55:00|||||||||6
1630382120000|2021-08-31 03:55:20|||||||||1
1630382140000|2021-08-31 03:55:40|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|3
1630382180000|2021-08-31 03:56:20|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|0
1630382200000|2021-08-31 03:56:40|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|0
1630382210000|2021-08-31 03:56:50|7186.2|7183.4|7186.2|7183.4|7186.7|7183.9|7186.2|7183.4|0
1630382230000|2021-08-31 03:57:10|||||||||1
1630382250000|2021-08-31 03:57:30|7185.7|7182.9|7186.2|7183.4|7186.2|7183.4|7185.7|7182.9|0
1630382260000|2021-08-31 03:57:40|||||||||1
1630382280000|2021-08-31 03:58:00|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|3
1630382300000|2021-08-31 03:58:20|7185.2|7182.4|7184.7|7181.9|7185.2|7182.4|7184.7|7181.9|4
1630382310000|2021-08-31 03:58:30|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|0
1630382320000|2021-08-31 03:58:40|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|0
1630382380000|2021-08-31 03:59:40|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|0
1630382390000|2021-08-31 03:59:50|||||||||2
1630382400000|2021-08-31 04:00:00|7184.7|7181.9|7184.7|7181.9|7186.1|7183.3|7184.7|7181.9|6
1630382420000|2021-08-31 04:00:20|7185.1|7182.3|7185.6|7182.8|7185.6|7182.8|7185.1|7182.3|0
1630382430000|2021-08-31 04:00:30|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|0
1630382460000|2021-08-31 04:01:00|7185.2|7182.4|7186.7|7183.9|7186.7|7183.9|7185.2|7182.4|1
1630382470000|2021-08-31 04:01:10|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|1
1630382490000|2021-08-31 04:01:30|7185.2|7182.4|7185.6|7182.8|7185.6|7182.8|7185.2|7182.4|0
1630382500000|2021-08-31 04:01:40|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|0
1630382510000|2021-08-31 04:01:50|7185.6|7182.8|7185.6|7182.8|7186.1|7183.3|7185.2|7182.4|6
1630382520000|2021-08-31 04:02:00|7185.2|7182.4|7185.2|7182.4|7185.6|7182.8|7185.2|7182.4|0
1630382530000|2021-08-31 04:02:10|7185.1|7182.3|7184.7|7181.9|7185.1|7182.3|7184.7|7181.9|0
1630382600000|2021-08-31 04:03:20|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|0
1630382610000|2021-08-31 04:03:30|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.2|7181.4|0
1630382630000|2021-08-31 04:03:50|7184.6|7181.8|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|1
1630382750000|2021-08-31 04:05:50|||||||||1
1630382830000|2021-08-31 04:07:10|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|1
1630382850000|2021-08-31 04:07:30|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|0
1630382860000|2021-08-31 04:07:40|7184.7|7181.9|7185.1|7182.3|7185.1|7182.3|7184.7|7181.9|1
1630382880000|2021-08-31 04:08:00|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|0
1630382890000|2021-08-31 04:08:10|7185.7|7182.9|7185.6|7182.8|7185.7|7182.9|7185.6|7182.8|1
1630382920000|2021-08-31 04:08:40|7186.2|7183.4|7186.6|7183.8|7186.6|7183.8|7186.2|7183.4|0
1630382940000|2021-08-31 04:09:00|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|0
1630383010000|2021-08-31 04:10:10|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|0
1630383060000|2021-08-31 04:11:00|7187.1|7184.3|7188.1|7185.3|7188.1|7185.3|7187.1|7184.3|0
1630383100000|2021-08-31 04:11:40|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|7
1630383110000|2021-08-31 04:11:50|||||||||2
1630383120000|2021-08-31 04:12:00|||||||||1
1630383170000|2021-08-31 04:12:50|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|0
1630383180000|2021-08-31 04:13:00|||||||||1
1630383190000|2021-08-31 04:13:10|||||||||1
1630383210000|2021-08-31 04:13:30|||||||||1
1630383230000|2021-08-31 04:13:50|7189.1|7186.3|7188.6|7185.8|7189.1|7186.3|7188.1|7185.3|4
1630383250000|2021-08-31 04:14:10|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|0
1630383260000|2021-08-31 04:14:20|||||||||8
1630383280000|2021-08-31 04:14:40|7187.6|7184.8|7187.1|7184.3|7187.6|7184.8|7187.1|7184.3|0
1630383290000|2021-08-31 04:14:50|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|0
1630383300000|2021-08-31 04:15:00|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|0
1630383330000|2021-08-31 04:15:30|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|2
1630383350000|2021-08-31 04:15:50|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|2
1630383360000|2021-08-31 04:16:00|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|0
1630383370000|2021-08-31 04:16:10|7190.1|7187.3|7190.6|7187.8|7190.6|7187.8|7190.1|7187.3|3
1630383380000|2021-08-31 04:16:20|7190.1|7187.3|7190.6|7187.8|7190.6|7187.8|7190.1|7187.3|0
1630383400000|2021-08-31 04:16:40|7190.1|7187.3|7190.1|7187.3|7190.6|7187.8|7190.1|7187.3|0
1630383410000|2021-08-31 04:16:50|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|0
1630383430000|2021-08-31 04:17:10|||||||||1
1630383440000|2021-08-31 04:17:20|||||||||1
1630383450000|2021-08-31 04:17:30|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|2
1630383460000|2021-08-31 04:17:40|7192.1|7189.3|7192.1|7189.3|7192.6|7189.8|7191.6|7188.8|11
1630383470000|2021-08-31 04:17:50|7192.6|7189.8|7192.6|7189.8|7192.6|7189.8|7192.1|7189.3|0
1630383480000|2021-08-31 04:18:00|7192.1|7189.3|7192.6|7189.8|7192.6|7189.8|7192.1|7189.3|4
1630383490000|2021-08-31 04:18:10|7192.1|7189.3|7192.1|7189.3|7192.6|7189.8|7192.1|7189.3|0
1630383510000|2021-08-31 04:18:30|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|1
1630383530000|2021-08-31 04:18:50|7192.1|7189.3|7192.1|7189.3|7192.1|7189.3|7192.1|7189.3|0
1630383540000|2021-08-31 04:19:00|7192.6|7189.8|7192.6|7189.8|7192.6|7189.8|7192.6|7189.8|1
1630383550000|2021-08-31 04:19:10|7192.1|7189.3|7192.6|7189.8|7192.6|7189.8|7192.1|7189.3|1
1630383590000|2021-08-31 04:19:50|7192.1|7189.3|7192.1|7189.3|7192.1|7189.3|7192.1|7189.3|11
1630383630000|2021-08-31 04:20:30|7191.2|7188.4|7191.1|7188.3|7191.6|7188.8|7191.1|7188.3|55
1630383640000|2021-08-31 04:20:40|7192.6|7189.8|7192.1|7189.3|7192.6|7189.8|7192.1|7189.3|20
1630383650000|2021-08-31 04:20:50|7192.6|7189.8|7192.1|7189.3|7192.6|7189.8|7192.1|7189.3|27
1630383670000|2021-08-31 04:21:10|7192.6|7189.8|7192.6|7189.8|7192.6|7189.8|7192.6|7189.8|0
1630383680000|2021-08-31 04:21:20|7193.1|7190.3|7194.1|7191.3|7194.1|7191.3|7193.1|7190.3|28
1630383700000|2021-08-31 04:21:40|7193.6|7190.8|7193.6|7190.8|7194.1|7191.3|7193.6|7190.8|1
1630383710000|2021-08-31 04:21:50|7194.1|7191.3|7192.1|7189.3|7194.1|7191.3|7192.1|7189.3|21
1630383720000|2021-08-31 04:22:00|7191.6|7188.8|7192.1|7189.3|7192.1|7189.3|7191.6|7188.8|0
1630383740000|2021-08-31 04:22:20|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|36
1630383750000|2021-08-31 04:22:30|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|5
1630383780000|2021-08-31 04:23:00|7191.2|7188.4|7191.1|7188.3|7191.2|7188.4|7191.1|7188.3|0
1630383800000|2021-08-31 04:23:20|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|0
1630383830000|2021-08-31 04:23:50|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|0
1630383870000|2021-08-31 04:24:30|7190.1|7187.3|7190.6|7187.8|7190.6|7187.8|7190.1|7187.3|2
1630383880000|2021-08-31 04:24:40|7190.1|7187.3|7190.6|7187.8|7190.6|7187.8|7190.1|7187.3|9
1630383890000|2021-08-31 04:24:50|7189.1|7186.3|7191.1|7188.3|7191.7|7188.3|7189.1|7186.3|26
1630383910000|2021-08-31 04:25:10|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|9
1630383920000|2021-08-31 04:25:20|7189.1|7186.3|7190.1|7187.3|7190.1|7187.3|7189.1|7186.3|14
1630383940000|2021-08-31 04:25:40|7190.6|7187.8|7189.6|7186.8|7190.6|7187.8|7189.6|7186.8|1
1630383950000|2021-08-31 04:25:50|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|10
1630383960000|2021-08-31 04:26:00|7191.1|7188.3|7190.6|7187.8|7191.1|7188.3|7190.6|7187.8|0
1630383970000|2021-08-31 04:26:10|7189.1|7186.3|7189.6|7186.8|7190.6|7187.8|7189.1|7186.3|9
1630383980000|2021-08-31 04:26:20|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|5
1630383990000|2021-08-31 04:26:30|7191.1|7188.3|7189.2|7186.4|7191.1|7188.3|7189.2|7186.4|24
1630384000000|2021-08-31 04:26:40|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|0
1630384030000|2021-08-31 04:27:10|7188.1|7185.3|7188.6|7185.8|7188.6|7185.8|7188.1|7185.3|11
1630384070000|2021-08-31 04:27:50|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|0
1630384080000|2021-08-31 04:28:00|||||||||5
1630384110000|2021-08-31 04:28:30|||||||||1
1630384120000|2021-08-31 04:28:40|7187.6|7184.8|7187.1|7184.3|7187.6|7184.8|7186.6|7183.8|2
1630384130000|2021-08-31 04:28:50|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|0
1630384140000|2021-08-31 04:29:00|7187.1|7184.3|7187.6|7184.8|7188.1|7185.3|7187.1|7184.3|12
1630384150000|2021-08-31 04:29:10|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|0
1630384200000|2021-08-31 04:30:00|7187.6|7184.8|7187.6|7184.8|7188.1|7185.3|7187.6|7184.8|20
1630384210000|2021-08-31 04:30:10|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|2
1630384220000|2021-08-31 04:30:20|7187.6|7184.8|7186.1|7183.3|7187.6|7184.8|7186.1|7183.3|36
1630384230000|2021-08-31 04:30:30|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|1
1630384260000|2021-08-31 04:31:00|7187.6|7184.8|7187.6|7184.8|7188.1|7185.3|7187.6|7184.8|2
1630384280000|2021-08-31 04:31:20|7188.1|7185.3|7189.1|7186.3|7189.1|7186.3|7188.1|7185.3|9
1630384290000|2021-08-31 04:31:30|7189.6|7186.8|7189.1|7186.3|7189.6|7186.8|7189.1|7186.3|0
1630384300000|2021-08-31 04:31:40|7189.6|7186.8|7189.1|7186.3|7189.6|7186.8|7189.1|7186.3|1
1630384320000|2021-08-31 04:32:00|||||||||1
1630384330000|2021-08-31 04:32:10|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|0
1630384340000|2021-08-31 04:32:20|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|0
1630384370000|2021-08-31 04:32:50|7189.6|7186.8|7188.6|7185.8|7189.6|7186.8|7188.6|7185.8|18
1630384380000|2021-08-31 04:33:00|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|0
1630384390000|2021-08-31 04:33:10|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|1
1630384400000|2021-08-31 04:33:20|7189.6|7186.8|7189.1|7186.3|7189.6|7186.8|7189.1|7186.3|0
1630384410000|2021-08-31 04:33:30|7189.6|7186.8|7189.1|7186.3|7189.6|7186.8|7189.1|7186.3|0
1630384420000|2021-08-31 04:33:40|||||||||1
1630384430000|2021-08-31 04:33:50|7189.6|7186.8|7188.6|7185.8|7189.6|7186.8|7188.6|7185.8|1
1630384440000|2021-08-31 04:34:00|7189.1|7186.3|7188.6|7185.8|7189.6|7186.8|7188.6|7185.8|5
1630384470000|2021-08-31 04:34:30|7187.1|7184.3|7187.6|7184.8|7187.6|7184.8|7186.6|7183.8|4
1630384480000|2021-08-31 04:34:40|7187.1|7184.3|7187.6|7184.8|7187.6|7184.8|7187.1|7184.3|0
1630384500000|2021-08-31 04:35:00|7188.1|7185.3|7188.6|7185.8|7188.6|7185.8|7188.1|7185.3|0
1630384510000|2021-08-31 04:35:10|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|0
1630384550000|2021-08-31 04:35:50|||||||||1
1630384580000|2021-08-31 04:36:20|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|2
1630384600000|2021-08-31 04:36:40|7188.1|7185.3|7188.1|7185.3|7188.6|7185.8|7188.1|7185.3|0
1630384620000|2021-08-31 04:37:00|||||||||2
1630384630000|2021-08-31 04:37:10|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|0
1630384650000|2021-08-31 04:37:30|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|0
1630384670000|2021-08-31 04:37:50|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|1
1630384680000|2021-08-31 04:38:00|7189.1|7186.3|7189.6|7186.8|7189.6|7186.8|7189.1|7186.3|0
1630384690000|2021-08-31 04:38:10|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7187.6|7184.8|7
1630384700000|2021-08-31 04:38:20|7187.6|7184.8|7187.6|7184.8|7188.6|7185.8|7187.6|7184.8|0
1630384720000|2021-08-31 04:38:40|7188.6|7185.8|7187.6|7184.8|7188.6|7185.8|7187.6|7184.8|0
1630384740000|2021-08-31 04:39:00|||||||||1
1630384750000|2021-08-31 04:39:10|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|0
1630384760000|2021-08-31 04:39:20|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|19
1630384770000|2021-08-31 04:39:30|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|0
1630384780000|2021-08-31 04:39:40|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|0
1630384800000|2021-08-31 04:40:00|7188.6|7185.8|7187.1|7184.3|7188.6|7185.8|7187.1|7184.3|13
1630384810000|2021-08-31 04:40:10|7187.6|7184.8|7188.1|7185.3|7188.1|7185.3|7187.6|7184.8|0
1630384820000|2021-08-31 04:40:20|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|0
1630384830000|2021-08-31 04:40:30|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|8
1630384840000|2021-08-31 04:40:40|7189.6|7186.8|7189.6|7186.8|7190.1|7187.3|7189.6|7186.8|15
1630384860000|2021-08-31 04:41:00|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|0
1630384870000|2021-08-31 04:41:10|7191.1|7188.3|7192.6|7189.8|7193.1|7190.3|7191.1|7188.3|25
1630384880000|2021-08-31 04:41:20|7192.1|7189.3|7192.1|7189.3|7192.1|7189.3|7192.1|7189.3|0
1630384890000|2021-08-31 04:41:30|||||||||1
1630384900000|2021-08-31 04:41:40|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|2
1630384910000|2021-08-31 04:41:50|7193.6|7190.8|7193.1|7190.3|7193.6|7190.8|7193.1|7190.3|0
1630384920000|2021-08-31 04:42:00|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|1
1630384930000|2021-08-31 04:42:10|7194.1|7191.3|7194.6|7191.8|7195.1|7192.3|7194.1|7191.3|34
1630384950000|2021-08-31 04:42:30|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|0
1630384960000|2021-08-31 04:42:40|7194.6|7191.8|7196.6|7193.8|7197.1|7194.3|7194.6|7191.8|34
1630384980000|2021-08-31 04:43:00|7197.1|7194.3|7196.6|7193.8|7197.1|7194.3|7196.6|7193.8|4
1630385000000|2021-08-31 04:43:20|7199.1|7196.3|7202.6|7199.8|7202.6|7199.8|7199.1|7196.3|87
1630385010000|2021-08-31 04:43:30|7202.1|7199.3|7203.1|7200.3|7203.1|7200.3|7202.1|7199.3|51
1630385020000|2021-08-31 04:43:40|7203.6|7200.8|7202.1|7199.3|7203.6|7200.8|7202.1|7199.3|3
1630385030000|2021-08-31 04:43:50|7201.6|7198.8|7201.1|7198.3|7201.6|7198.8|7201.1|7198.3|23
1630385040000|2021-08-31 04:44:00|7200.1|7197.3|7200.6|7197.8|7201.1|7198.3|7200.1|7197.3|7
1630385050000|2021-08-31 04:44:10|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|0
1630385060000|2021-08-31 04:44:20|7201.6|7198.8|7201.6|7198.8|7202.1|7199.3|7201.6|7198.8|1
1630385070000|2021-08-31 04:44:30|7202.1|7199.3|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|1
1630385080000|2021-08-31 04:44:40|7202.1|7199.3|7203.1|7200.3|7203.1|7200.3|7202.1|7199.3|1
1630385090000|2021-08-31 04:44:50|7202.1|7199.3|7201.6|7198.8|7202.1|7199.3|7201.6|7198.8|5
1630385100000|2021-08-31 04:45:00|7202.1|7199.3|7201.6|7198.8|7202.1|7199.3|7201.6|7198.8|2
1630385120000|2021-08-31 04:45:20|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|0
1630385130000|2021-08-31 04:45:30|||||||||1
1630385140000|2021-08-31 04:45:40|||||||||1
1630385160000|2021-08-31 04:46:00|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|7200.1|7197.3|1
1630385220000|2021-08-31 04:47:00|7200.1|7197.3|7199.6|7196.8|7200.1|7197.3|7199.6|7196.8|5
1630385230000|2021-08-31 04:47:10|7199.1|7196.3|7199.1|7196.3|7199.1|7196.3|7199.1|7196.3|0
1630385240000|2021-08-31 04:47:20|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|7
1630385250000|2021-08-31 04:47:30|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|0
1630385270000|2021-08-31 04:47:50|7199.1|7196.3|7199.1|7196.3|7199.1|7196.3|7199.1|7196.3|1
1630385280000|2021-08-31 04:48:00|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|0
1630385290000|2021-08-31 04:48:10|7199.1|7196.3|7199.1|7196.3|7199.6|7196.8|7199.1|7196.3|0
1630385310000|2021-08-31 04:48:30|||||||||1
1630385320000|2021-08-31 04:48:40|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|2
1630385330000|2021-08-31 04:48:50|7200.1|7197.3|7199.6|7196.8|7200.1|7197.3|7199.6|7196.8|0
1630385340000|2021-08-31 04:49:00|7199.1|7196.3|7199.1|7196.3|7199.1|7196.3|7199.1|7196.3|0
1630385350000|2021-08-31 04:49:10|||||||||1
1630385360000|2021-08-31 04:49:20|7198.6|7195.8|7198.6|7195.8|7198.6|7195.8|7198.6|7195.8|6
1630385370000|2021-08-31 04:49:30|7199.1|7196.3|7198.1|7195.3|7199.1|7196.3|7198.1|7195.3|1
1630385390000|2021-08-31 04:49:50|7198.6|7195.8|7199.6|7196.8|7199.6|7196.8|7198.6|7195.8|5
1630385400000|2021-08-31 04:50:00|7199.1|7196.3|7200.1|7197.3|7200.6|7197.8|7199.1|7196.3|17
1630385410000|2021-08-31 04:50:10|7201.1|7198.3|7203.1|7200.3|7203.1|7200.3|7201.1|7198.3|1
1630385420000|2021-08-31 04:50:20|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7
1630385430000|2021-08-31 04:50:30|7202.1|7199.3|7201.1|7198.3|7202.1|7199.3|7200.6|7197.8|5
1630385440000|2021-08-31 04:50:40|7200.6|7197.8|7201.1|7198.3|7201.1|7198.3|7200.6|7197.8|2
1630385450000|2021-08-31 04:50:50|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|7199.6|7196.8|0
1630385460000|2021-08-31 04:51:00|7201.1|7198.3|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|16
1630385480000|2021-08-31 04:51:20|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7200.6|7197.8|0
1630385490000|2021-08-31 04:51:30|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|0
1630385500000|2021-08-31 04:51:40|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7200.6|7197.8|0
1630385510000|2021-08-31 04:51:50|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|0
1630385540000|2021-08-31 04:52:20|7201.1|7198.3|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|0
1630385570000|2021-08-31 04:52:50|7200.1|7197.3|7200.6|7197.8|7200.6|7197.8|7199.6|7196.8|31
1630385580000|2021-08-31 04:53:00|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|0
1630385600000|2021-08-31 04:53:20|7199.6|7196.8|7200.1|7197.3|7200.1|7197.3|7199.6|7196.8|0
1630385610000|2021-08-31 04:53:30|||||||||1
1630385630000|2021-08-31 04:53:50|||||||||2
1630385640000|2021-08-31 04:54:00|7201.6|7198.8|7201.1|7198.3|7201.7|7198.8|7201.1|7197.7|46
1630385650000|2021-08-31 04:54:10|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|1
1630385730000|2021-08-31 04:55:30|7201.1|7198.3|7202.1|7199.3|7202.1|7199.3|7201.1|7198.3|0
1630385740000|2021-08-31 04:55:40|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|0
1630385750000|2021-08-31 04:55:50|7202.1|7199.3|7202.1|7199.3|7203.1|7200.3|7202.1|7199.3|1
1630385760000|2021-08-31 04:56:00|7202.6|7199.8|7203.6|7200.8|7203.6|7200.8|7202.6|7199.8|0
1630385770000|2021-08-31 04:56:10|7204.1|7201.3|7204.6|7201.8|7204.6|7201.8|7204.1|7201.3|1
1630385780000|2021-08-31 04:56:20|7206.1|7203.3|7207.1|7204.3|7207.1|7204.3|7206.1|7203.3|11
1630385790000|2021-08-31 04:56:30|7206.6|7203.8|7207.1|7204.3|7207.1|7204.3|7206.1|7203.3|6
1630385800000|2021-08-31 04:56:40|7206.6|7203.8|7206.1|7203.3|7206.6|7203.8|7206.1|7203.3|1
1630385820000|2021-08-31 04:57:00|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|2
1630385830000|2021-08-31 04:57:10|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|1
1630385840000|2021-08-31 04:57:20|7205.1|7202.3|7205.6|7202.8|7205.6|7202.8|7205.1|7202.3|8
1630385850000|2021-08-31 04:57:30|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|0
1630385860000|2021-08-31 04:57:40|7204.6|7201.8|7203.6|7200.8|7204.6|7201.8|7203.6|7200.8|4
1630385870000|2021-08-31 04:57:50|7204.1|7201.3|7203.6|7200.8|7204.1|7201.3|7203.6|7200.8|0
1630385880000|2021-08-31 04:58:00|7204.1|7201.3|7203.6|7200.8|7204.1|7201.3|7203.6|7200.8|0
1630385890000|2021-08-31 04:58:10|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|0
1630385900000|2021-08-31 04:58:20|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|0
1630385920000|2021-08-31 04:58:40|7204.1|7201.3|7203.6|7200.8|7204.1|7201.3|7202.6|7199.8|38
1630385930000|2021-08-31 04:58:50|7203.1|7200.3|7202.6|7199.8|7203.1|7200.3|7202.6|7199.8|4
1630385940000|2021-08-31 04:59:00|7203.1|7200.3|7203.6|7200.8|7203.6|7200.8|7203.1|7200.3|0
1630385960000|2021-08-31 04:59:20|7204.1|7201.3|7203.1|7200.3|7204.1|7201.3|7203.1|7200.3|1
1630385970000|2021-08-31 04:59:30|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|1
1630385990000|2021-08-31 04:59:50|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|0
1630386000000|2021-08-31 05:00:00|7203.6|7200.8|7204.1|7201.3|7204.1|7201.3|7203.6|7200.8|1
1630386030000|2021-08-31 05:00:30|7205.1|7202.3|7203.6|7200.8|7205.1|7202.3|7203.6|7200.8|37
1630386050000|2021-08-31 05:00:50|7204.1|7201.3|7203.6|7200.8|7204.1|7201.3|7203.6|7200.8|0
1630386060000|2021-08-31 05:01:00|7204.1|7201.3|7208.5|7205.7|7208.5|7205.7|7204.1|7201.3|62
1630386070000|2021-08-31 05:01:10|7209|7206.2|7208.1|7205.3|7209|7206.2|7208.1|7205.3|5
1630386080000|2021-08-31 05:01:20|7207.6|7204.8|7208.6|7205.8|7208.6|7205.8|7207.6|7204.8|6
1630386090000|2021-08-31 05:01:30|7208.1|7205.3|7208|7205.2|7208.1|7205.3|7208|7205.2|0
1630386100000|2021-08-31 05:01:40|7208.1|7205.3|7209|7206.2|7209|7206.2|7208.1|7205.3|1
1630386120000|2021-08-31 05:02:00|7209.1|7206.3|7210|7207.2|7210|7207.2|7209|7206.2|1
1630386140000|2021-08-31 05:02:20|7209.6|7206.8|7209.1|7206.3|7209.6|7206.8|7209.1|7206.3|1
1630386180000|2021-08-31 05:03:00|7208.1|7205.3|7208|7205.2|7208.1|7205.3|7207.6|7204.8|10
1630386190000|2021-08-31 05:03:10|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|1
1630386200000|2021-08-31 05:03:20|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|1
1630386220000|2021-08-31 05:03:40|7208.1|7205.3|7208|7205.2|7208.1|7205.3|7208|7205.2|0
1630386240000|2021-08-31 05:04:00|7208.1|7205.3|7209.6|7206.8|7209.6|7206.8|7208.1|7205.3|1
1630386280000|2021-08-31 05:04:40|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|7208.6|7205.8|4
1630386290000|2021-08-31 05:04:50|7209.5|7206.7|7209.6|7206.8|7210.1|7207.3|7209.5|7206.7|1
1630386300000|2021-08-31 05:05:00|7210|7207.2|7209.6|7206.8|7210.5|7207.7|7209.6|7206.8|1
1630386310000|2021-08-31 05:05:10|7209.1|7206.3|7209.5|7206.7|7209.5|7206.7|7209.1|7206.3|1
1630386320000|2021-08-31 05:05:20|7209.1|7206.3|7209.6|7206.8|7209.6|7206.8|7209.1|7206.3|0
1630386340000|2021-08-31 05:05:40|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|0
1630386350000|2021-08-31 05:05:50|7209.1|7206.3|7208.6|7205.8|7209.1|7206.3|7207.6|7204.8|4
1630386360000|2021-08-31 05:06:00|7209.1|7206.3|7208.1|7205.3|7209.1|7206.3|7208.1|7205.3|7
1630386370000|2021-08-31 05:06:10|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|1
1630386380000|2021-08-31 05:06:20|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|4
1630386400000|2021-08-31 05:06:40|7208|7205.2|7208|7205.2|7208|7205.2|7208|7205.2|25
1630386410000|2021-08-31 05:06:50|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|1
1630386420000|2021-08-31 05:07:00|7208.1|7205.3|7206.1|7203.3|7208.1|7205.3|7205.6|7202.8|17
1630386430000|2021-08-31 05:07:10|7205.1|7202.3|7205.6|7202.8|7205.6|7202.8|7205.1|7202.3|3
1630386440000|2021-08-31 05:07:20|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|0
1630386450000|2021-08-31 05:07:30|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|3
1630386460000|2021-08-31 05:07:40|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7205.6|7202.8|0
1630386470000|2021-08-31 05:07:50|7206.6|7203.8|7206.1|7203.3|7206.6|7203.8|7206.1|7203.3|0
1630386480000|2021-08-31 05:08:00|7205.6|7202.8|7205.1|7202.3|7205.6|7202.8|7205.1|7202.3|21
1630386490000|2021-08-31 05:08:10|7205.6|7202.8|7205.1|7202.3|7206.6|7203.8|7205.1|7202.3|3
1630386520000|2021-08-31 05:08:40|||||||||1
1630386530000|2021-08-31 05:08:50|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|16
1630386540000|2021-08-31 05:09:00|7204.6|7201.8|7205.1|7202.3|7205.1|7202.3|7204.1|7201.3|2
1630386550000|2021-08-31 05:09:10|7205.6|7202.8|7205.6|7202.8|7206.1|7203.3|7205.1|7202.3|2
1630386560000|2021-08-31 05:09:20|7204.6|7201.8|7204.1|7201.3|7204.6|7201.8|7204.1|7201.3|8
1630386570000|2021-08-31 05:09:30|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7202.6|7199.8|4
1630386600000|2021-08-31 05:10:00|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|0
1630386610000|2021-08-31 05:10:10|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|0
1630386630000|2021-08-31 05:10:30|7204|7201.2|7203.1|7200.3|7204|7201.2|7203.1|7200.3|5
1630386640000|2021-08-31 05:10:40|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|0
1630386650000|2021-08-31 05:10:50|7203.1|7200.3|7202.6|7199.8|7203.1|7200.3|7202.1|7199.3|2
1630386660000|2021-08-31 05:11:00|7202.1|7199.3|7202.6|7199.8|7203.6|7200.8|7202.1|7199.3|1
1630386670000|2021-08-31 05:11:10|7203.1|7200.3|7202.1|7199.3|7203.6|7200.8|7202.1|7199.3|0
1630386680000|2021-08-31 05:11:20|7202.6|7199.8|7202.6|7199.8|7203.1|7200.3|7202.6|7199.8|18
1630386690000|2021-08-31 05:11:30|7202.1|7199.3|7202.6|7199.8|7203.1|7200.3|7202.1|7199.3|14
1630386710000|2021-08-31 05:11:50|7202.1|7199.3|7201.1|7198.3|7202.1|7199.3|7201.1|7198.3|2
1630386720000|2021-08-31 05:12:00|||||||||7
1630386730000|2021-08-31 05:12:10|7202.1|7199.3|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|8
1630386740000|2021-08-31 05:12:20|7202.1|7199.3|7201.1|7198.3|7202.1|7199.3|7201.1|7198.3|7
1630386750000|2021-08-31 05:12:30|||||||||1
1630386760000|2021-08-31 05:12:40|7201.6|7198.8|7201.1|7198.3|7202.1|7199.3|7200.6|7197.8|5
1630386780000|2021-08-31 05:13:00|7201.6|7198.8|7201.1|7198.3|7201.6|7198.8|7201.1|7198.3|0
1630386810000|2021-08-31 05:13:30|7200.1|7197.3|7200.6|7197.8|7200.6|7197.8|7200.1|7197.3|6
1630386820000|2021-08-31 05:13:40|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|0
1630386830000|2021-08-31 05:13:50|||||||||2
1630386850000|2021-08-31 05:14:10|||||||||1
1630386870000|2021-08-31 05:14:30|||||||||1
1630386890000|2021-08-31 05:14:50|||||||||1
1630386900000|2021-08-31 05:15:00|7201.6|7198.8|7203.1|7200.3|7203.5|7200.7|7201.6|7198.8|31
1630386910000|2021-08-31 05:15:10|7203.5|7200.7|7203.1|7200.3|7203.5|7200.7|7203.1|7200.3|2
1630386920000|2021-08-31 05:15:20|7203.5|7200.7|7203.1|7200.3|7203.5|7200.7|7203.1|7200.3|1
1630386940000|2021-08-31 05:15:40|7203|7200.2|7203|7200.2|7203.1|7200.3|7202.6|7199.8|1
1630386950000|2021-08-31 05:15:50|7202.6|7199.8|7202.6|7199.8|7203|7200.2|7202.6|7199.8|0
1630386960000|2021-08-31 05:16:00|7203|7200.2|7203.1|7200.3|7203.6|7200.8|7203|7200.2|1
1630386970000|2021-08-31 05:16:10|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|0
1630386980000|2021-08-31 05:16:20|7202.1|7199.3|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|2
1630387000000|2021-08-31 05:16:40|7203|7200.2|7203.6|7200.8|7203.6|7200.8|7203|7200.2|0
1630387010000|2021-08-31 05:16:50|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|9
1630387030000|2021-08-31 05:17:10|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|0
1630387050000|2021-08-31 05:17:30|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|1
1630387080000|2021-08-31 05:18:00|7204.1|7201.3|7206.5|7203.7|7206.5|7203.7|7202.6|7199.8|9
1630387090000|2021-08-31 05:18:10|7207|7204.2|7207.1|7204.3|7207.1|7204.3|7207|7204.2|13
1630387100000|2021-08-31 05:18:20|7207.5|7204.7|7207.1|7204.3|7207.5|7204.7|7207.1|7204.3|1
1630387110000|2021-08-31 05:18:30|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|1
1630387120000|2021-08-31 05:18:40|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|0
1630387130000|2021-08-31 05:18:50|||||||||1
1630387160000|2021-08-31 05:19:20|7208|7205.2|7208|7205.2|7208|7205.2|7208|7205.2|2
1630387170000|2021-08-31 05:19:30|7208.1|7205.3|7208.6|7205.8|7208.6|7205.8|7208.1|7205.3|1
1630387180000|2021-08-31 05:19:40|7209.7|7205.7|7208.6|7205.8|7209.7|7205.8|7208.6|7205.7|0
1630387190000|2021-08-31 05:19:50|7209|7206.2|7209.5|7206.7|7209.5|7206.7|7209|7206.2|0
1630387200000|2021-08-31 05:20:00|7209.6|7206.8|7209.6|7206.8|7210.1|7207.3|7209.1|7206.3|1
1630387220000|2021-08-31 05:20:20|7209.1|7206.3|7208.1|7205.3|7209.1|7206.3|7207.6|7204.8|1
1630387230000|2021-08-31 05:20:30|7207.6|7204.8|7207.1|7204.3|7207.6|7204.8|7207.1|7204.3|1
1630387240000|2021-08-31 05:20:40|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|0
1630387250000|2021-08-31 05:20:50|||||||||1
1630387260000|2021-08-31 05:21:00|7207.1|7204.3|7206.6|7203.8|7207.1|7204.3|7206.6|7203.8|0
1630387300000|2021-08-31 05:21:40|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|2
1630387310000|2021-08-31 05:21:50|7206.6|7203.8|7206.1|7203.3|7206.6|7203.8|7206.1|7203.3|0
1630387330000|2021-08-31 05:22:10|7207.6|7204.8|7207.1|7204.3|7207.6|7204.8|7207.1|7204.3|4
1630387340000|2021-08-31 05:22:20|7207.5|7204.7|7209|7206.2|7209|7206.2|7207.5|7204.7|90
1630387360000|2021-08-31 05:22:40|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|2
1630387380000|2021-08-31 05:23:00|7210|7207.2|7210|7207.2|7210|7207.2|7210|7207.2|0
1630387390000|2021-08-31 05:23:10|7209|7206.2|7208.5|7205.7|7209|7206.2|7208|7205.2|43
1630387400000|2021-08-31 05:23:20|7208.1|7205.3|7208.5|7205.7|7208.5|7205.7|7208|7205.2|1
1630387440000|2021-08-31 05:24:00|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7206.5|7203.7|3
1630387450000|2021-08-31 05:24:10|7207.1|7204.3|7207|7204.2|7207.1|7204.3|7207|7204.2|0
1630387460000|2021-08-31 05:24:20|7207.5|7204.7|7206.5|7203.7|7208.5|7205.7|7206.5|7203.7|7
1630387470000|2021-08-31 05:24:30|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|0
1630387480000|2021-08-31 05:24:40|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|1
1630387500000|2021-08-31 05:25:00|7206|7203.2|7206|7203.2|7206|7203.2|7205.5|7202.7|8
1630387510000|2021-08-31 05:25:10|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|2
1630387520000|2021-08-31 05:25:20|7207|7204.2|7207|7204.2|7207.5|7204.7|7206.5|7203.7|0
1630387530000|2021-08-31 05:25:30|7206.5|7203.7|7207|7204.2|7207|7204.2|7206.5|7203.7|0
1630387540000|2021-08-31 05:25:40|7206.5|7203.7|7207|7204.2|7207|7204.2|7206.5|7203.7|0
1630387550000|2021-08-31 05:25:50|7206.5|7203.7|7207|7204.2|7207|7204.2|7206.5|7203.7|0
1630387560000|2021-08-31 05:26:00|7207.5|7204.7|7207|7204.2|7207.5|7204.7|7206.5|7203.7|7
1630387570000|2021-08-31 05:26:10|7206.5|7203.7|7207|7204.2|7207|7204.2|7206.5|7203.7|0
1630387580000|2021-08-31 05:26:20|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|0
1630387590000|2021-08-31 05:26:30|7206.6|7203.8|7206.5|7203.7|7207|7204.2|7206.5|7203.7|1
1630387620000|2021-08-31 05:27:00|7207|7204.2|7206.5|7203.7|7207|7204.2|7206.5|7203.7|8
1630387640000|2021-08-31 05:27:20|7206|7203.2|7206.5|7203.7|7206.5|7203.7|7206|7203.2|1
1630387690000|2021-08-31 05:28:10|7206|7203.2|7205.5|7202.7|7206|7203.2|7205.5|7202.7|11
1630387700000|2021-08-31 05:28:20|7206|7203.2|7205.5|7202.7|7206|7203.2|7205.5|7202.7|1
1630387710000|2021-08-31 05:28:30|7206.5|7203.7|7208|7205.2|7208|7205.2|7206.5|7203.7|7
1630387720000|2021-08-31 05:28:40|7207.5|7204.7|7207.5|7204.7|7208|7205.2|7207.5|7204.7|1
1630387740000|2021-08-31 05:29:00|7207|7204.2|7207.5|7204.7|7207.5|7204.7|7207|7204.2|0
1630387750000|2021-08-31 05:29:10|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|3
1630387760000|2021-08-31 05:29:20|7206|7203.2|7206|7203.2|7206.5|7203.7|7206|7203.2|1
1630387770000|2021-08-31 05:29:30|7206.5|7203.7|7206|7203.2|7206.5|7203.7|7206|7203.2|1
1630387780000|2021-08-31 05:29:40|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206|7203.2|1
1630387790000|2021-08-31 05:29:50|||||||||1
1630387800000|2021-08-31 05:30:00|7206|7203.2|7207|7204.2|7207|7204.2|7205|7202.2|7
1630387810000|2021-08-31 05:30:10|7206.5|7203.7|7206.5|7203.7|7207|7204.2|7206|7203.2|7
1630387820000|2021-08-31 05:30:20|7205.5|7202.7|7206.5|7203.7|7206.5|7203.7|7204|7201.2|94
1630387830000|2021-08-31 05:30:30|7207|7204.2|7206.5|7203.7|7208.5|7205.7|7206|7203.2|10
1630387840000|2021-08-31 05:30:40|7206|7203.2|7207|7204.2|7207|7204.2|7205.5|7202.7|3
1630387850000|2021-08-31 05:30:50|7207.5|7204.7|7205.5|7202.7|7207.5|7204.7|7205.5|7202.7|4
1630387860000|2021-08-31 05:31:00|7206|7203.2|7208.5|7205.7|7208.5|7205.7|7206|7203.2|3
1630387870000|2021-08-31 05:31:10|7208|7205.2|7207.5|7204.7|7208|7205.2|7207.5|7204.7|21
1630387880000|2021-08-31 05:31:20|7206.5|7203.7|7206|7203.2|7206.5|7203.7|7206|7203.2|0
1630387890000|2021-08-31 05:31:30|7205|7202.2|7204|7201.2|7205|7202.2|7204|7201.2|31
1630387900000|2021-08-31 05:31:40|7204.5|7201.7|7204|7201.2|7204.5|7201.7|7204|7201.2|61
1630387910000|2021-08-31 05:31:50|7204.5|7201.7|7204|7201.2|7204.5|7201.7|7204|7201.2|48
1630387940000|2021-08-31 05:32:20|||||||||29
1630387950000|2021-08-31 05:32:30|7205|7202.2|7206|7203.2|7206|7203.2|7205|7202.2|37
1630387960000|2021-08-31 05:32:40|7205.5|7202.7|7204|7201.2|7205.5|7202.7|7204|7201.2|5
1630387970000|2021-08-31 05:32:50|7202.5|7199.7|7201.5|7198.7|7202.5|7199.7|7200.5|7197.7|54
1630387980000|2021-08-31 05:33:00|7202|7199.2|7201.5|7198.7|7202|7199.2|7201.5|7198.7|2
1630387990000|2021-08-31 05:33:10|7202|7199.2|7203.5|7200.7|7203.5|7200.7|7202|7199.2|2
1630388000000|2021-08-31 05:33:20|7203|7200.2|7202.5|7199.7|7203|7200.2|7202.5|7199.7|0
1630388010000|2021-08-31 05:33:30|7203|7200.2|7202|7199.2|7203|7200.2|7202|7199.2|0
1630388030000|2021-08-31 05:33:50|7202.5|7199.7|7203|7200.2|7203|7200.2|7202.5|7199.7|1
1630388050000|2021-08-31 05:34:10|7202.5|7199.7|7202.5|7199.7|7203|7200.2|7202.5|7199.7|0
1630388070000|2021-08-31 05:34:30|7202|7199.2|7201.5|7198.7|7202|7199.2|7201.5|7198.7|0
1630388090000|2021-08-31 05:34:50|7202|7199.2|7203|7200.2|7203|7200.2|7201.5|7198.7|1
1630388100000|2021-08-31 05:35:00|7202.5|7199.7|7202.5|7199.7|7203|7200.2|7202.5|7199.7|1
1630388110000|2021-08-31 05:35:10|7203|7200.2|7204|7201.2|7204|7201.2|7202.5|7199.7|1
1630388120000|2021-08-31 05:35:20|7203.5|7200.7|7206|7203.2|7206|7203.2|7203.5|7200.7|3
1630388130000|2021-08-31 05:35:30|7205.5|7202.7|7205.5|7202.7|7206|7203.2|7205.5|7202.7|0
1630388140000|2021-08-31 05:35:40|7205|7202.2|7205|7202.2|7205|7202.2|7205|7202.2|0
1630388150000|2021-08-31 05:35:50|7204.5|7201.7|7204.5|7201.7|7205|7202.2|7204|7201.2|0
1630388160000|2021-08-31 05:36:00|7204|7201.2|7204|7201.2|7204.5|7201.7|7204|7201.2|0
1630388170000|2021-08-31 05:36:10|7203|7200.2|7202.5|7199.7|7203|7200.2|7202.5|7199.7|2
1630388180000|2021-08-31 05:36:20|7203|7200.2|7203|7200.2|7203|7200.2|7203|7200.2|0
1630388190000|2021-08-31 05:36:30|7202.5|7199.7|7203|7200.2|7203|7200.2|7202.5|7199.7|0
1630388200000|2021-08-31 05:36:40|7203.5|7200.7|7203|7200.2|7204|7201.2|7203|7200.2|7
1630388210000|2021-08-31 05:36:50|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|1
1630388230000|2021-08-31 05:37:10|7203|7200.2|7204.5|7201.7|7204.5|7201.7|7203|7200.2|2
1630388240000|2021-08-31 05:37:20|7205|7202.2|7206|7203.2|7206.5|7203.7|7205|7202.2|0
1630388250000|2021-08-31 05:37:30|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|0
1630388260000|2021-08-31 05:37:40|||||||||3
1630388270000|2021-08-31 05:37:50|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|7206.5|7203.7|2
1630388290000|2021-08-31 05:38:10|7207|7204.2|7206|7203.2|7207|7204.2|7206|7203.2|0
1630388310000|2021-08-31 05:38:30|7206.5|7203.7|7207|7204.2|7207.5|7204.7|7206.5|7203.7|1
1630388320000|2021-08-31 05:38:40|7206.5|7203.7|7205.5|7202.7|7206.5|7203.7|7205.5|7202.7|0
1630388330000|2021-08-31 05:38:50|7206.5|7203.7|7208.5|7205.7|7208.5|7205.7|7206.5|7203.7|3
1630388340000|2021-08-31 05:39:00|7209|7206.2|7208.5|7205.7|7209|7206.2|7208.5|7205.7|1
1630388370000|2021-08-31 05:39:30|7209|7206.2|7210|7207.2|7211.5|7208.7|7209|7206.2|17
1630388380000|2021-08-31 05:39:40|7210.5|7207.7|7209.5|7206.7|7210.5|7207.7|7209.5|7206.7|0
1630388390000|2021-08-31 05:39:50|7210|7207.2|7210.5|7207.7|7210.5|7207.7|7210|7207.2|1
1630388400000|2021-08-31 05:40:00|7210|7207.2|7210|7207.2|7210|7207.2|7210|7207.2|0
1630388410000|2021-08-31 05:40:10|7209.5|7206.7|7210.5|7207.7|7210.5|7207.7|7209.5|7206.7|4
1630388420000|2021-08-31 05:40:20|7210|7207.2|7210|7207.2|7210|7207.2|7209.5|7206.7|4
1630388430000|2021-08-31 05:40:30|7210.5|7207.7|7210|7207.2|7210.5|7207.7|7209|7206.2|4
1630388440000|2021-08-31 05:40:40|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|0
1630388470000|2021-08-31 05:41:10|7210|7207.2|7210|7207.2|7210|7207.2|7209|7206.2|3
1630388490000|2021-08-31 05:41:30|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|1
1630388500000|2021-08-31 05:41:40|7210|7207.2|7210.5|7207.7|7210.5|7207.7|7210|7207.2|1
1630388510000|2021-08-31 05:41:50|7211|7208.2|7210|7207.2|7211|7208.2|7210|7207.2|3
1630388520000|2021-08-31 05:42:00|7210.5|7207.7|7209.5|7206.7|7210.5|7207.7|7209.5|7206.7|15
1630388530000|2021-08-31 05:42:10|7210|7207.2|7210|7207.2|7210|7207.2|7209|7206.2|3
1630388540000|2021-08-31 05:42:20|7209.5|7206.7|7211|7208.2|7211|7208.2|7209.5|7206.7|14
1630388550000|2021-08-31 05:42:30|||||||||10
1630388560000|2021-08-31 05:42:40|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|0
1630388570000|2021-08-31 05:42:50|7211|7208.2|7211.5|7208.7|7211.5|7208.7|7211|7208.2|3
1630388580000|2021-08-31 05:43:00|7212|7209.2|7212|7209.2|7212|7209.2|7212|7209.2|0
1630388590000|2021-08-31 05:43:10|7213|7210.2|7214|7211.2|7214|7211.2|7213|7210.2|3
1630388600000|2021-08-31 05:43:20|7215.5|7212.7|7213.5|7210.7|7215.5|7212.7|7213.5|7210.7|18
1630388610000|2021-08-31 05:43:30|7213|7210.2|7212.5|7209.7|7213|7210.2|7212.5|7209.7|7
1630388620000|2021-08-31 05:43:40|||||||||1
1630388630000|2021-08-31 05:43:50|7212|7209.2|7212.5|7209.7|7213|7210.2|7211.5|7208.7|0
1630388640000|2021-08-31 05:44:00|7213|7210.2|7212.5|7209.7|7213.5|7210.7|7212.5|7209.7|0
1630388650000|2021-08-31 05:44:10|7212|7209.2|7212.5|7209.7|7212.5|7209.7|7212|7209.2|4
1630388660000|2021-08-31 05:44:20|7212|7209.2|7212.5|7209.7|7212.5|7209.7|7212|7209.2|0
1630388680000|2021-08-31 05:44:40|7212|7209.2|7212.5|7209.7|7212.5|7209.7|7212|7209.2|6
1630388690000|2021-08-31 05:44:50|7213|7210.2|7214|7211.2|7214.5|7211.7|7213|7210.2|3
1630388700000|2021-08-31 05:45:00|7214.5|7211.7|7214.5|7211.7|7215|7212.2|7214|7211.2|1
1630388710000|2021-08-31 05:45:10|7215|7212.2|7215|7212.2|7215.5|7212.7|7215|7212.2|3
1630388720000|2021-08-31 05:45:20|7215.9|7213.1|7215|7212.2|7216|7213.2|7214.5|7211.7|15
1630388730000|2021-08-31 05:45:30|7215.5|7212.7|7214.5|7211.7|7216|7213.2|7214.5|7211.7|5
1630388740000|2021-08-31 05:45:40|7215|7212.2|7216|7213.2|7216|7213.2|7214.5|7211.7|2
1630388750000|2021-08-31 05:45:50|||||||||6
1630388760000|2021-08-31 05:46:00|||||||||6
1630388770000|2021-08-31 05:46:10|||||||||2
1630388780000|2021-08-31 05:46:20|7215.5|7212.7|7215|7212.2|7215.5|7212.7|7215|7212.2|7
1630388790000|2021-08-31 05:46:30|7215.5|7212.7|7214.5|7211.7|7215.5|7212.7|7214|7211.2|4
1630388800000|2021-08-31 05:46:40|7215|7212.2|7217|7214.2|7217|7214.2|7214.5|7211.7|8
1630388810000|2021-08-31 05:46:50|7217.5|7214.7|7219.5|7216.7|7224.9|7218.7|7217|7214.2|166
1630388820000|2021-08-31 05:47:00|7219|7216.2|7219.5|7216.7|7219.5|7216.7|7219|7216.2|3
1630388830000|2021-08-31 05:47:10|7219|7216.2|7219.5|7216.7|7220|7217.2|7219|7216.2|1
1630388840000|2021-08-31 05:47:20|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|0
1630388850000|2021-08-31 05:47:30|7221|7218.2|7220.5|7217.7|7221|7218.2|7220.5|7217.7|3
1630388860000|2021-08-31 05:47:40|7221|7218.2|7221|7218.2|7221|7218.2|7220.5|7217.7|1
1630388870000|2021-08-31 05:47:50|7222|7219.2|7221.5|7218.7|7222|7219.2|7221.5|7218.7|3
1630388880000|2021-08-31 05:48:00|7221|7218.2|7221.5|7218.7|7221.5|7218.7|7221|7218.2|1
1630388890000|2021-08-31 05:48:10|7221|7218.2|7220.5|7217.7|7221.5|7218.7|7220|7217.2|5
1630388900000|2021-08-31 05:48:20|7221|7218.2|7221|7218.2|7221|7218.2|7221|7218.2|0
1630388910000|2021-08-31 05:48:30|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|0
1630388930000|2021-08-31 05:48:50|7220|7217.2|7220.5|7217.7|7220.5|7217.7|7220|7217.2|0
1630388940000|2021-08-31 05:49:00|7219.5|7216.7|7221|7218.2|7221.5|7218.7|7219.5|7216.7|9
1630388950000|2021-08-31 05:49:10|7222|7219.2|7222|7219.2|7222.5|7219.7|7222|7219.2|9
1630388960000|2021-08-31 05:49:20|||||||||8
1630388970000|2021-08-31 05:49:30|7223.9|7221.1|7223.5|7220.7|7225|7222.2|7223.5|7220.7|40
1630388980000|2021-08-31 05:49:40|7223|7220.2|7223.5|7220.7|7223.5|7220.7|7223|7220.2|0
1630388990000|2021-08-31 05:49:50|||||||||1
1630389000000|2021-08-31 05:50:00|7224|7221.2|7221|7218.2|7224|7221.2|7221|7218.2|3
1630389010000|2021-08-31 05:50:10|7221.9|7219.1|7221.5|7218.7|7222|7219.2|7221.5|7218.7|105
1630389020000|2021-08-31 05:50:20|7221.9|7219.1|7223.4|7220.6|7223.5|7220.7|7221.9|7219.1|15
1630389030000|2021-08-31 05:50:30|7223.5|7220.7|7223|7220.2|7223.5|7220.7|7223|7220.2|0
1630389040000|2021-08-31 05:50:40|7222.9|7220.1|7224|7221.2|7224|7221.2|7222.5|7219.7|19
1630389060000|2021-08-31 05:51:00|7224.5|7221.7|7223|7220.2|7224.5|7221.7|7222.5|7219.7|10
1630389070000|2021-08-31 05:51:10|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222|7219.2|5
1630389080000|2021-08-31 05:51:20|7222.4|7219.6|7221|7218.2|7222.4|7219.6|7221|7218.2|5
1630389090000|2021-08-31 05:51:30|7221.5|7218.7|7221.5|7218.7|7222|7219.2|7221.5|7218.7|0
1630389100000|2021-08-31 05:51:40|7221|7218.2|7221.5|7218.7|7221.5|7218.7|7221|7218.2|1
1630389110000|2021-08-31 05:51:50|7222|7219.2|7219.5|7216.7|7222|7219.2|7219.5|7216.7|27
1630389120000|2021-08-31 05:52:00|7220|7217.2|7220|7217.2|7220|7217.2|7219.5|7216.7|48
1630389130000|2021-08-31 05:52:10|7219.5|7216.7|7220.5|7217.7|7220.5|7217.7|7219.5|7216.7|3
1630389140000|2021-08-31 05:52:20|7220|7217.2|7220.5|7217.7|7220.5|7217.7|7219.5|7216.7|8
1630389150000|2021-08-31 05:52:30|||||||||2
1630389170000|2021-08-31 05:52:50|7220|7217.2|7219.5|7216.7|7220|7217.2|7219.5|7216.7|0
1630389180000|2021-08-31 05:53:00|7219|7216.2|7219|7216.2|7219|7216.2|7219|7216.2|7
1630389200000|2021-08-31 05:53:20|7218.5|7215.7|7219|7216.2|7219|7216.2|7218.5|7215.7|19
1630389250000|2021-08-31 05:54:10|7218.5|7215.7|7218|7215.2|7218.5|7215.7|7218|7215.2|1
1630389270000|2021-08-31 05:54:30|7219|7216.2|7219.5|7216.7|7219.5|7216.7|7218.5|7215.7|3
1630389280000|2021-08-31 05:54:40|7219|7216.2|7219|7216.2|7219|7216.2|7219|7216.2|0
1630389290000|2021-08-31 05:54:50|7219.5|7216.7|7219|7216.2|7220|7217.2|7218.5|7215.7|5
1630389300000|2021-08-31 05:55:00|7218.5|7215.7|7219|7216.2|7219|7216.2|7218.5|7215.7|1
1630389310000|2021-08-31 05:55:10|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|1
1630389320000|2021-08-31 05:55:20|7218.9|7216.1|7218.5|7215.7|7219|7216.2|7218.5|7215.7|1
1630389350000|2021-08-31 05:55:50|7218|7215.2|7217.5|7214.7|7218|7215.2|7217.5|7214.7|0
1630389380000|2021-08-31 05:56:20|7218|7215.2|7218.5|7215.7|7218.5|7215.7|7218|7215.2|3
1630389400000|2021-08-31 05:56:40|||||||||3
1630389410000|2021-08-31 05:56:50|7218|7215.2|7216.5|7213.7|7218|7215.2|7216.5|7213.7|0
1630389420000|2021-08-31 05:57:00|||||||||1
1630389430000|2021-08-31 05:57:10|7216|7213.2|7216.5|7213.7|7216.5|7213.7|7216|7213.2|2
1630389440000|2021-08-31 05:57:20|7217|7214.2|7217|7214.2|7217|7214.2|7217|7214.2|0
1630389450000|2021-08-31 05:57:30|7216.5|7213.7|7218.5|7215.7|7218.5|7215.7|7216.5|7213.7|1
1630389460000|2021-08-31 05:57:40|||||||||1
1630389470000|2021-08-31 05:57:50|7218|7215.2|7217.5|7214.7|7218|7215.2|7217.5|7214.7|0
1630389480000|2021-08-31 05:58:00|7217|7214.2|7216.5|7213.7|7217|7214.2|7216.5|7213.7|3
1630389490000|2021-08-31 05:58:10|||||||||60
1630389510000|2021-08-31 05:58:30|7217|7214.2|7216.5|7213.7|7217|7214.2|7216.5|7213.7|3
1630389520000|2021-08-31 05:58:40|7217|7214.2|7218.5|7215.7|7219|7216.2|7217|7214.2|3
1630389530000|2021-08-31 05:58:50|7219|7216.2|7219|7216.2|7219|7216.2|7219|7216.2|1
1630389540000|2021-08-31 05:59:00|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|2
1630389560000|2021-08-31 05:59:20|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|2
1630389570000|2021-08-31 05:59:30|7219.4|7216.6|7217.4|7214.6|7219.4|7216.6|7217.4|7214.6|10
1630389580000|2021-08-31 05:59:40|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|7217.5|7214.7|0
1630389590000|2021-08-31 05:59:50|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|6
1630389600000|2021-08-31 06:00:00|7217.5|7214.7|7216.5|7213.7|7218|7215.2|7216.5|7213.7|4
1630389610000|2021-08-31 06:00:10|7216.9|7214.1|7215.5|7212.7|7217|7214.2|7215.5|7212.7|3
1630389620000|2021-08-31 06:00:20|7216|7213.2|7216.4|7213.6|7216.4|7213.6|7215.5|7212.7|1
1630389630000|2021-08-31 06:00:30|7216.5|7213.7|7216|7213.2|7216.5|7213.7|7216|7213.2|0
1630389640000|2021-08-31 06:00:40|7215.5|7212.7|7217.4|7214.6|7217.4|7214.6|7215.5|7212.7|3
1630389650000|2021-08-31 06:00:50|7217|7214.2|7217.5|7214.7|7217.5|7214.7|7217|7214.2|6
1630389660000|2021-08-31 06:01:00|7217|7214.2|7217.5|7214.7|7218|7215.2|7217|7214.2|10
1630389670000|2021-08-31 06:01:10|7217|7214.2|7218|7215.2|7218|7215.2|7216.5|7213.7|3
1630389680000|2021-08-31 06:01:20|7219.4|7216.6|7220|7217.2|7220|7217.2|7219.4|7216.6|12
1630389700000|2021-08-31 06:01:40|7220.5|7217.7|7222.5|7219.7|7223|7220.2|7220.5|7217.7|7
1630389710000|2021-08-31 06:01:50|7222|7219.2|7222|7219.2|7222|7219.2|7221.5|7218.7|3
1630389720000|2021-08-31 06:02:00|7221.5|7218.7|7222|7219.2|7222|7219.2|7221.5|7218.7|4
1630389730000|2021-08-31 06:02:10|7222.4|7219.6|7222.5|7219.7|7223|7220.2|7222.4|7219.6|25
1630389740000|2021-08-31 06:02:20|7222.4|7219.6|7222.5|7219.7|7222.5|7219.7|7222|7219.2|9
1630389750000|2021-08-31 06:02:30|7222|7219.2|7220.5|7217.7|7222.4|7219.6|7220|7216.6|17
1630389760000|2021-08-31 06:02:40|7219.9|7217.1|7220.5|7217.7|7220.5|7217.7|7219.9|7217.1|5
1630389770000|2021-08-31 06:02:50|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|7
1630389780000|2021-08-31 06:03:00|7220.9|7218.1|7221|7218.2|7221|7218.2|7220.9|7218.1|3
1630389790000|2021-08-31 06:03:10|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|0
1630389800000|2021-08-31 06:03:20|7221|7218.2|7221.5|7218.7|7221.5|7218.7|7221|7218.2|0
1630389810000|2021-08-31 06:03:30|7222|7219.2|7222.5|7219.7|7223|7220.2|7222|7219.2|6
1630389820000|2021-08-31 06:03:40|7222.4|7219.6|7220.5|7217.7|7222.4|7219.6|7220.5|7217.7|19
1630389830000|2021-08-31 06:03:50|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|95
1630389840000|2021-08-31 06:04:00|7222.4|7219.6|7222.9|7220.1|7223|7220.2|7222.4|7219.6|5
1630389850000|2021-08-31 06:04:10|7222.5|7219.7|7222.4|7219.6|7222.5|7219.7|7222.4|7219.6|8
1630389860000|2021-08-31 06:04:20|7222.9|7220.1|7221.4|7218.6|7222.9|7220.1|7221.4|7218.6|2
1630389870000|2021-08-31 06:04:30|7221|7218.2|7221.9|7219.1|7221.9|7219.1|7221|7218.2|2
1630389880000|2021-08-31 06:04:40|7221.5|7218.7|7221.9|7219.1|7221.9|7219.1|7220.9|7218.1|2
1630389890000|2021-08-31 06:04:50|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|1
1630389900000|2021-08-31 06:05:00|7223|7220.2|7222.9|7220.1|7223.5|7220.7|7220|7217.2|84
1630389910000|2021-08-31 06:05:10|7222.5|7219.7|7226.5|7223.7|7226.9|7224.1|7222.5|7219.7|58
1630389920000|2021-08-31 06:05:20|7226|7223.2|7223.9|7221.1|7226.4|7223.6|7223.9|7221.1|15
1630389930000|2021-08-31 06:05:30|7224.4|7221.6|7225.4|7222.6|7225.4|7222.6|7224.4|7221.6|4
1630389940000|2021-08-31 06:05:40|7224.9|7222.1|7224.4|7221.6|7224.9|7222.1|7223.9|7221.1|1
1630389950000|2021-08-31 06:05:50|7223.9|7221.1|7226.5|7223.7|7232.5|7224.1|7223|7219|233
1630389960000|2021-08-31 06:06:00|7226|7223.2|7225.5|7222.7|7226|7223.2|7225.4|7222.6|9
1630389970000|2021-08-31 06:06:10|7225.9|7223.1|7226.9|7224.1|7227|7224.2|7225.9|7223.1|7
1630389980000|2021-08-31 06:06:20|7226.5|7223.7|7227|7224.2|7227.9|7225.1|7226.5|7223.7|13
1630389990000|2021-08-31 06:06:30|7227.5|7224.7|7226.5|7223.7|7227.9|7225.1|7226.5|7223.7|21
1630390000000|2021-08-31 06:06:40|7226.9|7224.1|7226|7223.2|7226.9|7224.1|7225.9|7223.1|2
1630390010000|2021-08-31 06:06:50|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|7225|7222.2|6
1630390020000|2021-08-31 06:07:00|7225.5|7222.7|7225.4|7222.6|7225.9|7223.1|7224.5|7221.7|3
1630390030000|2021-08-31 06:07:10|7225|7222.2|7224.5|7221.7|7225.9|7223.1|7224.5|7221.7|6
1630390050000|2021-08-31 06:07:30|7224.9|7222.1|7224.4|7221.6|7224.9|7222.1|7224.4|7221.6|3
1630390060000|2021-08-31 06:07:40|7223.9|7221.1|7224.4|7221.6|7224.4|7221.6|7223.9|7221.1|0
1630390070000|2021-08-31 06:07:50|7224.9|7222.1|7224.4|7221.6|7224.9|7222.1|7224.4|7221.6|0
1630390080000|2021-08-31 06:08:00|7223.9|7221.1|7222.9|7220.1|7224.4|7221.6|7222.9|7220.1|5
1630390090000|2021-08-31 06:08:10|7222.4|7219.6|7221.9|7219.1|7222.4|7219.6|7221.9|7219.1|3
1630390100000|2021-08-31 06:08:20|7220.9|7218.1|7221.4|7218.6|7221.4|7218.6|7218.9|7216.1|8
1630390110000|2021-08-31 06:08:30|7220.9|7218.1|7221.4|7218.6|7221.9|7219.1|7220.9|7218.1|6
1630390120000|2021-08-31 06:08:40|7220.9|7218.1|7221.4|7218.6|7221.4|7218.6|7220.9|7218.1|0
1630390130000|2021-08-31 06:08:50|7221.9|7219.1|7222.9|7220.1|7223.4|7220.6|7221.9|7219.1|4
1630390140000|2021-08-31 06:09:00|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7222.9|7220.1|7
1630390150000|2021-08-31 06:09:10|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|0
1630390160000|2021-08-31 06:09:20|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7221.9|7219.1|2
1630390170000|2021-08-31 06:09:30|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.5|7219.7|1
1630390180000|2021-08-31 06:09:40|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|28
1630390190000|2021-08-31 06:09:50|||||||||2
1630390200000|2021-08-31 06:10:00|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|2
1630390210000|2021-08-31 06:10:10|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|0
1630390220000|2021-08-31 06:10:20|7222.5|7219.7|7222|7219.2|7222.5|7219.7|7222|7219.2|14
1630390230000|2021-08-31 06:10:30|7221.9|7219.1|7222.9|7220.1|7222.9|7220.1|7221.9|7219.1|1
1630390240000|2021-08-31 06:10:40|7222.4|7219.6|7222.4|7219.6|7222.9|7220.1|7222.4|7219.6|12
1630390250000|2021-08-31 06:10:50|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|0
1630390260000|2021-08-31 06:11:00|7222.9|7220.1|7221.9|7219.1|7222.9|7220.1|7221.9|7219.1|6
1630390270000|2021-08-31 06:11:10|||||||||10
1630390290000|2021-08-31 06:11:30|||||||||3
1630390300000|2021-08-31 06:11:40|7220.9|7218.1|7220.5|7217.7|7220.9|7218.1|7220.5|7217.7|13
1630390310000|2021-08-31 06:11:50|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|0
1630390320000|2021-08-31 06:12:00|7220.5|7217.7|7219.9|7217.1|7220.9|7218.1|7219.9|7217.1|7
1630390330000|2021-08-31 06:12:10|||||||||1
1630390340000|2021-08-31 06:12:20|||||||||1
1630390350000|2021-08-31 06:12:30|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|1
1630390370000|2021-08-31 06:12:50|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.4|7216.6|1
1630390380000|2021-08-31 06:13:00|7219.4|7216.6|7219.5|7216.7|7220|7217.2|7219.4|7216.6|28
1630390390000|2021-08-31 06:13:10|7218.9|7216.1|7219.9|7217.1|7219.9|7217.1|7218.9|7216.1|1
1630390400000|2021-08-31 06:13:20|7219.4|7216.6|7218.4|7215.6|7219.4|7216.6|7218|7215.2|8
1630390410000|2021-08-31 06:13:30|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|5
1630390420000|2021-08-31 06:13:40|7219.9|7217.1|7221.9|7219.1|7221.9|7219.1|7219.9|7217.1|21
1630390430000|2021-08-31 06:13:50|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|7221.4|7218.6|134
1630390440000|2021-08-31 06:14:00|7221.9|7219.1|7223.9|7221.1|7223.9|7221.1|7221.9|7219.1|34
1630390450000|2021-08-31 06:14:10|7223.4|7220.6|7220.9|7218.1|7223.4|7220.6|7220.9|7218.1|30
1630390460000|2021-08-31 06:14:20|7221.4|7218.6|7221.4|7218.6|7221.9|7219.1|7220.9|7218.1|3
1630390470000|2021-08-31 06:14:30|7221.9|7219.1|7223.4|7220.6|7224.4|7221.6|7221.4|7218.6|16
1630390480000|2021-08-31 06:14:40|7222.9|7220.1|7222.4|7219.6|7223.4|7220.6|7221.9|7219.1|14
1630390490000|2021-08-31 06:14:50|7222|7219.2|7223.4|7220.6|7223.4|7220.6|7221.9|7219.1|2
1630390500000|2021-08-31 06:15:00|7223.9|7221.1|7223.9|7221.1|7224.4|7221.6|7223.4|7220.6|1
1630390510000|2021-08-31 06:15:10|7223.4|7220.6|7224.4|7221.6|7224.9|7222.1|7223.4|7220.6|5
1630390520000|2021-08-31 06:15:20|7224.9|7222.1|7223|7220.2|7224.9|7222.1|7223|7220.2|6
1630390530000|2021-08-31 06:15:30|7222.9|7220.1|7222.4|7219.6|7223.4|7220.6|7222.4|7219.6|18
1630390540000|2021-08-31 06:15:40|7222.5|7219.7|7221|7218.2|7222.5|7219.7|7221|7218.2|6
1630390550000|2021-08-31 06:15:50|7220.9|7218.1|7218.5|7215.7|7221.4|7218.6|7218.5|7215.7|10
1630390560000|2021-08-31 06:16:00|7218.4|7215.6|7222.9|7220.1|7223.4|7220.6|7218.4|7215.6|89
1630390570000|2021-08-31 06:16:10|7223.9|7221.1|7223.4|7220.6|7224.4|7221.6|7223.4|7220.6|6
1630390580000|2021-08-31 06:16:20|7222.5|7219.7|7222.4|7219.6|7222.5|7219.7|7222.4|7219.6|6
1630390590000|2021-08-31 06:16:30|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|4
1630390600000|2021-08-31 06:16:40|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7222.4|7219.6|4
1630390610000|2021-08-31 06:16:50|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|1
1630390620000|2021-08-31 06:17:00|7223.4|7220.6|7222.9|7220.1|7223.4|7220.6|7222.9|7220.1|2
1630390630000|2021-08-31 06:17:10|7223.4|7220.6|7223.4|7220.6|7224.4|7221.6|7222.9|7220.1|2
1630390640000|2021-08-31 06:17:20|7224.4|7221.6|7223.9|7221.1|7224.4|7221.6|7222.9|7220.1|22
1630390650000|2021-08-31 06:17:30|7223.4|7220.6|7222.9|7220.1|7223.4|7220.6|7222.4|7219.6|1
1630390660000|2021-08-31 06:17:40|7223.4|7220.6|7223.9|7221.1|7223.9|7221.1|7223.4|7220.6|1
1630390670000|2021-08-31 06:17:50|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|3
1630390680000|2021-08-31 06:18:00|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|0
1630390690000|2021-08-31 06:18:10|||||||||6
1630390710000|2021-08-31 06:18:30|7223.9|7221.1|7221.9|7219.1|7223.9|7221.1|7221.9|7219.1|18
1630390720000|2021-08-31 06:18:40|7221.4|7218.6|7219.9|7217.1|7221.4|7218.6|7219.4|7216.6|7
1630390730000|2021-08-31 06:18:50|7220.4|7217.6|7222.4|7219.6|7222.4|7219.6|7219.9|7217.1|58
1630390740000|2021-08-31 06:19:00|7222.9|7220.1|7221.4|7218.6|7223.4|7220.6|7221.4|7218.6|24
1630390750000|2021-08-31 06:19:10|||||||||20
1630390760000|2021-08-31 06:19:20|||||||||20
1630390770000|2021-08-31 06:19:30|7219.9|7217.1|7220.4|7217.6|7220.9|7218.1|7219.9|7217.1|26
1630390780000|2021-08-31 06:19:40|7220.9|7218.1|7219.9|7217.1|7221.9|7219.1|7219.9|7217.1|29
1630390790000|2021-08-31 06:19:50|7220.4|7217.6|7218.9|7216.1|7220.9|7218.1|7218.9|7216.1|47
1630390800000|2021-08-31 06:20:00|7218.4|7215.6|7220.4|7217.6|7220.9|7218.1|7218.4|7215.6|30
1630390810000|2021-08-31 06:20:10|7220.9|7218.1|7219.9|7217.1|7220.9|7218.1|7219.4|7216.6|8
1630390820000|2021-08-31 06:20:20|7219.4|7216.6|7218.9|7216.1|7219.9|7217.1|7218.9|7216.1|0
1630390830000|2021-08-31 06:20:30|7217.4|7214.6|7217.9|7215.1|7217.9|7215.1|7217.4|7214.6|17
1630390850000|2021-08-31 06:20:50|||||||||5
1630390860000|2021-08-31 06:21:00|7217.4|7214.6|7216.9|7214.1|7218.4|7215.6|7216.9|7214.1|17
1630390870000|2021-08-31 06:21:10|7216.4|7213.6|7216.9|7214.1|7216.9|7214.1|7215.9|7213.1|88
1630390880000|2021-08-31 06:21:20|7215.9|7213.1|7215.9|7213.1|7215.9|7213.1|7215.9|7213.1|26
1630390890000|2021-08-31 06:21:30|7216.4|7213.6|7217.4|7214.6|7217.4|7214.6|7216.4|7213.6|10
1630390900000|2021-08-31 06:21:40|7217.9|7215.1|7217.4|7214.6|7217.9|7215.1|7216.9|7214.1|4
1630390910000|2021-08-31 06:21:50|7217.9|7215.1|7216.9|7214.1|7217.9|7215.1|7216.9|7214.1|1
1630390920000|2021-08-31 06:22:00|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7216.9|7214.1|1
1630390940000|2021-08-31 06:22:20|7216.9|7214.1|7217.4|7214.6|7217.9|7215.1|7216.9|7214.1|2
1630390950000|2021-08-31 06:22:30|7217.9|7215.1|7217.4|7214.6|7217.9|7215.1|7216.9|7214.1|3
1630390960000|2021-08-31 06:22:40|7216.9|7214.1|7217.4|7214.6|7217.4|7214.6|7216.9|7214.1|0
1630390970000|2021-08-31 06:22:50|7217.9|7215.1|7217.9|7215.1|7218.4|7215.6|7217.9|7215.1|0
1630390980000|2021-08-31 06:23:00|7218.4|7215.6|7219.9|7217.1|7219.9|7217.1|7218.4|7215.6|0
1630390990000|2021-08-31 06:23:10|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|0
1630391000000|2021-08-31 06:23:20|7219.9|7217.1|7223.9|7221.1|7223.9|7221.1|7219.9|7217.1|18
1630391010000|2021-08-31 06:23:30|7222.9|7220.1|7223.4|7220.6|7223.9|7221.1|7222.9|7220.1|71
1630391020000|2021-08-31 06:23:40|7223.9|7221.1|7223.9|7221.1|7224.9|7222.1|7223.4|7220.6|18
1630391030000|2021-08-31 06:23:50|7223.4|7220.6|7223.9|7221.1|7223.9|7221.1|7222.9|7220.1|8
1630391040000|2021-08-31 06:24:00|7224.4|7221.6|7224.9|7222.1|7224.9|7222.1|7223.9|7221.1|9
1630391050000|2021-08-31 06:24:10|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|0
1630391060000|2021-08-31 06:24:20|7223.9|7221.1|7222.9|7220.1|7223.9|7221.1|7222.9|7220.1|5
1630391070000|2021-08-31 06:24:30|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7222.9|7220.1|1
1630391080000|2021-08-31 06:24:40|7223.9|7221.1|7224.4|7221.6|7224.9|7222.1|7223.9|7221.1|7
1630391090000|2021-08-31 06:24:50|7223.9|7221.1|7222.9|7220.1|7223.9|7221.1|7222.9|7220.1|10
1630391100000|2021-08-31 06:25:00|||||||||1
1630391110000|2021-08-31 06:25:10|7222.4|7219.6|7222.9|7220.1|7222.9|7220.1|7222.4|7219.6|0
1630391120000|2021-08-31 06:25:20|7223.4|7220.6|7223.9|7221.1|7224.9|7222.1|7223.4|7220.6|21
1630391130000|2021-08-31 06:25:30|7224.4|7221.6|7224.9|7222.1|7224.9|7222.1|7224.4|7221.6|2
1630391140000|2021-08-31 06:25:40|7224.4|7221.6|7224.9|7222.1|7224.9|7222.1|7224.4|7221.6|6
1630391150000|2021-08-31 06:25:50|7224.4|7221.6|7223.4|7220.6|7224.9|7222.1|7223.4|7220.6|1
1630391160000|2021-08-31 06:26:00|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|0
1630391170000|2021-08-31 06:26:10|7223.8|7221|7224.4|7221.6|7224.9|7222.1|7222.9|7220.1|28
1630391180000|2021-08-31 06:26:20|7223.9|7221.1|7224.4|7221.6|7224.4|7221.6|7223.9|7221.1|0
1630391190000|2021-08-31 06:26:30|7223.9|7221.1|7222.9|7220.1|7223.9|7221.1|7222.4|7219.6|7
1630391200000|2021-08-31 06:26:40|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.4|7220.6|1
1630391210000|2021-08-31 06:26:50|7223.4|7220.6|7223.9|7221.1|7223.9|7221.1|7223.4|7220.6|3
1630391230000|2021-08-31 06:27:10|7223.4|7220.6|7222.9|7220.1|7223.4|7220.6|7222.9|7220.1|1
1630391240000|2021-08-31 06:27:20|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|1
1630391250000|2021-08-31 06:27:30|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|1
1630391260000|2021-08-31 06:27:40|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|2
1630391270000|2021-08-31 06:27:50|7223.4|7220.6|7223.4|7220.6|7223.9|7221.1|7223.4|7220.6|8
1630391280000|2021-08-31 06:28:00|7223.9|7221.1|7222.4|7219.6|7223.9|7221.1|7222.4|7219.6|0
1630391300000|2021-08-31 06:28:20|7221.4|7218.6|7221.9|7219.1|7221.9|7219.1|7221.4|7218.6|59
1630391310000|2021-08-31 06:28:30|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|4
1630391320000|2021-08-31 06:28:40|7222.9|7220.1|7221.9|7219.1|7222.9|7220.1|7221.9|7219.1|1
1630391330000|2021-08-31 06:28:50|7222.4|7219.6|7221.9|7219.1|7222.9|7220.1|7221.9|7219.1|2
1630391340000|2021-08-31 06:29:00|||||||||1
1630391350000|2021-08-31 06:29:10|7220.9|7218.1|7220.9|7218.1|7221.4|7218.6|7220.9|7218.1|11
1630391360000|2021-08-31 06:29:20|7221.4|7218.6|7221.4|7218.6|7221.9|7219.1|7221.4|7218.6|1
1630391370000|2021-08-31 06:29:30|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|7221.4|7218.6|0
1630391380000|2021-08-31 06:29:40|7222.4|7219.6|7221.9|7219.1|7222.4|7219.6|7221.9|7219.1|2
1630391390000|2021-08-31 06:29:50|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|7220.9|7218.1|16
1630391400000|2021-08-31 06:30:00|||||||||47
1630391410000|2021-08-31 06:30:10|||||||||44
1630391420000|2021-08-31 06:30:20|||||||||20
1630391430000|2021-08-31 06:30:30|||||||||20
1630391450000|2021-08-31 06:30:50|||||||||16
1630391460000|2021-08-31 06:31:00|||||||||81
1630391480000|2021-08-31 06:31:20|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|7218.4|7215.6|47
1630391500000|2021-08-31 06:31:40|7219.4|7216.6|7220.4|7217.6|7220.9|7218.1|7219.4|7216.6|22
1630391510000|2021-08-31 06:31:50|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7218.9|7216.1|5
1630391520000|2021-08-31 06:32:00|7219.4|7216.6|7220.9|7218.1|7220.9|7218.1|7219.4|7216.6|5
1630391530000|2021-08-31 06:32:10|7220.4|7217.6|7220.4|7217.6|7220.9|7218.1|7220.4|7217.6|7
1630391540000|2021-08-31 06:32:20|7219.9|7217.1|7220.4|7217.6|7220.4|7217.6|7219.4|7216.6|4
1630391550000|2021-08-31 06:32:30|7219.9|7217.1|7220.9|7218.1|7220.9|7218.1|7219.9|7217.1|0
1630391560000|2021-08-31 06:32:40|7220.4|7217.6|7220.9|7218.1|7220.9|7218.1|7220.4|7217.6|26
1630391570000|2021-08-31 06:32:50|||||||||12
1630391580000|2021-08-31 06:33:00|7220.4|7217.6|7219.9|7217.1|7220.9|7218.1|7219.9|7217.1|4
1630391590000|2021-08-31 06:33:10|7220.4|7217.6|7219.9|7217.1|7220.9|7218.1|7219.9|7217.1|7
1630391600000|2021-08-31 06:33:20|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|3
1630391610000|2021-08-31 06:33:30|7218.9|7216.1|7219.4|7216.6|7219.4|7216.6|7218.9|7216.1|0
1630391620000|2021-08-31 06:33:40|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|1
1630391630000|2021-08-31 06:33:50|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|7219.4|7216.6|3
1630391640000|2021-08-31 06:34:00|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|4
1630391650000|2021-08-31 06:34:10|||||||||3
1630391660000|2021-08-31 06:34:20|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|7218.4|7215.6|0
1630391670000|2021-08-31 06:34:30|7217.9|7215.1|7216.9|7214.1|7217.9|7215.1|7216.4|7213.6|0
1630391680000|2021-08-31 06:34:40|7216.4|7213.6|7216.9|7214.1|7216.9|7214.1|7216.4|7213.6|0
1630391690000|2021-08-31 06:34:50|7217.4|7214.6|7216.4|7213.6|7217.4|7214.6|7216.4|7213.6|0
1630391700000|2021-08-31 06:35:00|7215.9|7213.1|7216.4|7213.6|7216.4|7213.6|7215.9|7213.1|0
1630391710000|2021-08-31 06:35:10|7216.9|7214.1|7218.4|7215.6|7218.9|7216.1|7216.9|7214.1|36
1630391730000|2021-08-31 06:35:30|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|0
1630391750000|2021-08-31 06:35:50|||||||||1
1630391760000|2021-08-31 06:36:00|7216.9|7214.1|7215.9|7213.1|7216.9|7214.1|7215.9|7213.1|2
1630391770000|2021-08-31 06:36:10|7216.4|7213.6|7216.9|7214.1|7216.9|7214.1|7216.4|7213.6|2
1630391780000|2021-08-31 06:36:20|7216.4|7213.6|7216.4|7213.6|7216.9|7214.1|7216.4|7213.6|0
1630391790000|2021-08-31 06:36:30|7216.9|7214.1|7216.4|7213.6|7216.9|7214.1|7216.4|7213.6|3
1630391800000|2021-08-31 06:36:40|7215.9|7213.1|7214.9|7212.1|7215.9|7213.1|7214.9|7212.1|5
1630391810000|2021-08-31 06:36:50|7215.4|7212.6|7215.4|7212.6|7215.9|7213.1|7215.4|7212.6|14
1630391820000|2021-08-31 06:37:00|7215.9|7213.1|7214.4|7211.6|7215.9|7213.1|7213.9|7211.1|31
1630391830000|2021-08-31 06:37:10|7213.9|7211.1|7213.9|7211.1|7214.4|7211.6|7213.4|7210.6|5
1630391840000|2021-08-31 06:37:20|||||||||65
1630391850000|2021-08-31 06:37:30|7213.4|7210.6|7213.9|7211.1|7213.9|7211.1|7213.4|7210.6|3
1630391860000|2021-08-31 06:37:40|7213.4|7210.6|7213.9|7211.1|7213.9|7211.1|7213.4|7210.6|0
1630391870000|2021-08-31 06:37:50|7213.4|7210.6|7213.9|7211.1|7213.9|7211.1|7213.4|7210.6|1
1630391880000|2021-08-31 06:38:00|7214.9|7212.1|7215.4|7212.6|7215.4|7212.6|7214.9|7212.1|18
1630391890000|2021-08-31 06:38:10|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|15
1630391900000|2021-08-31 06:38:20|7215.4|7212.6|7213.4|7210.6|7215.4|7212.6|7213.4|7210.6|45
1630391910000|2021-08-31 06:38:30|7212.4|7209.6|7211.4|7208.6|7212.4|7209.6|7210.9|7208.1|12
1630391920000|2021-08-31 06:38:40|7211.9|7209.1|7213.4|7210.6|7213.4|7210.6|7211.9|7209.1|19
1630391930000|2021-08-31 06:38:50|7212.9|7210.1|7212.4|7209.6|7212.9|7210.1|7212.4|7209.6|0
1630391940000|2021-08-31 06:39:00|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|0
1630391950000|2021-08-31 06:39:10|7212.9|7210.1|7213.4|7210.6|7213.4|7210.6|7212.9|7210.1|1
1630391960000|2021-08-31 06:39:20|7212.9|7210.1|7213.9|7211.1|7213.9|7211.1|7212.9|7210.1|5
1630391970000|2021-08-31 06:39:30|||||||||15
1630391980000|2021-08-31 06:39:40|7213.8|7211|7212.9|7210.1|7213.8|7211|7212.4|7209.6|14
1630392020000|2021-08-31 06:40:20|||||||||10
1630392030000|2021-08-31 06:40:30|||||||||45
1630392040000|2021-08-31 06:40:40|7213.9|7211.1|7214.9|7212.1|7214.9|7212.1|7213.9|7211.1|36
1630392050000|2021-08-31 06:40:50|7215.4|7212.6|7214.9|7212.1|7215.4|7212.6|7214.9|7212.1|24
1630392060000|2021-08-31 06:41:00|7214.4|7211.6|7214.4|7211.6|7214.9|7212.1|7214.4|7211.6|3
1630392070000|2021-08-31 06:41:10|7214.9|7212.1|7214.4|7211.6|7214.9|7212.1|7214.4|7211.6|1
1630392080000|2021-08-31 06:41:20|||||||||11
1630392100000|2021-08-31 06:41:40|7213.9|7211.1|7212.9|7210.1|7213.9|7211.1|7212.9|7210.1|2
1630392110000|2021-08-31 06:41:50|7212.4|7209.6|7211.9|7209.1|7212.4|7209.6|7211.9|7209.1|16
1630392120000|2021-08-31 06:42:00|7211.4|7208.6|7209.9|7207.1|7211.4|7208.6|7209.9|7207.1|34
1630392130000|2021-08-31 06:42:10|||||||||12
1630392140000|2021-08-31 06:42:20|||||||||14
1630392150000|2021-08-31 06:42:30|7209.4|7206.6|7208.9|7206.1|7209.9|7207.1|7208.9|7206.1|3
1630392160000|2021-08-31 06:42:40|7207.9|7205.1|7207.4|7204.6|7208.4|7205.6|7206.9|7204.1|18
1630392170000|2021-08-31 06:42:50|7206.9|7204.1|7207.4|7204.6|7207.4|7204.6|7206.9|7204.1|0
1630392180000|2021-08-31 06:43:00|7206.9|7204.1|7206.9|7204.1|7207.4|7204.6|7206.9|7204.1|1
1630392200000|2021-08-31 06:43:20|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|7207.9|7205.1|6
1630392210000|2021-08-31 06:43:30|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|0
1630392220000|2021-08-31 06:43:40|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|7207.4|7204.6|7
1630392230000|2021-08-31 06:43:50|7207.9|7205.1|7207.9|7205.1|7208.4|7205.6|7207.9|7205.1|1
1630392240000|2021-08-31 06:44:00|7208.4|7205.6|7207.4|7204.6|7208.4|7205.6|7206.9|7204.1|8
1630392250000|2021-08-31 06:44:10|7206.9|7204.1|7207.9|7205.1|7208.4|7205.6|7206.9|7204.1|1
1630392260000|2021-08-31 06:44:20|7208.4|7205.6|7208.9|7206.1|7208.9|7206.1|7207.9|7205.1|9
1630392270000|2021-08-31 06:44:30|7209.4|7206.6|7209.4|7206.6|7209.9|7207.1|7208.9|7206.1|1
1630392280000|2021-08-31 06:44:40|7208.9|7206.1|7208.9|7206.1|7208.9|7206.1|7207.9|7205.1|10
1630392290000|2021-08-31 06:44:50|7207.9|7205.1|7208.4|7205.6|7209.4|7206.6|7207.4|7204.6|3
1630392300000|2021-08-31 06:45:00|7207.9|7205.1|7206.4|7203.6|7208.4|7205.6|7205.4|7202.6|12
1630392310000|2021-08-31 06:45:10|7205.9|7203.1|7206.4|7203.6|7206.4|7203.6|7205.9|7203.1|10
1630392320000|2021-08-31 06:45:20|7205.9|7203.1|7205.9|7203.1|7206.4|7203.6|7205.9|7203.1|11
1630392330000|2021-08-31 06:45:30|7206.4|7203.6|7205.4|7202.6|7206.4|7203.6|7204.9|7202.1|31
1630392340000|2021-08-31 06:45:40|||||||||22
1630392350000|2021-08-31 06:45:50|||||||||2
1630392360000|2021-08-31 06:46:00|7205.3|7202.5|7202.9|7200.1|7205.3|7202.5|7201.9|7199.1|31
1630392370000|2021-08-31 06:46:10|7203.4|7200.6|7202.9|7200.1|7203.4|7200.6|7202.4|7199.6|6
1630392380000|2021-08-31 06:46:20|7203.4|7200.6|7202.9|7200.1|7203.4|7200.6|7202.4|7199.6|7
1630392390000|2021-08-31 06:46:30|7203.4|7200.6|7202.4|7199.6|7203.4|7200.6|7201.9|7199.1|1
1630392400000|2021-08-31 06:46:40|7202.8|7200|7202.4|7199.6|7203.9|7201.1|7202.4|7199.6|32
1630392410000|2021-08-31 06:46:50|7201.9|7199.1|7202.4|7199.6|7202.9|7200.1|7201.9|7199.1|5
1630392420000|2021-08-31 06:47:00|7201.9|7199.1|7202.4|7199.6|7202.4|7199.6|7201.9|7199.1|3
1630392440000|2021-08-31 06:47:20|7203.4|7200.6|7204.4|7201.6|7204.4|7201.6|7203.4|7200.6|21
1630392450000|2021-08-31 06:47:30|7204.9|7202.1|7204.4|7201.6|7204.9|7202.1|7204.4|7201.6|0
1630392460000|2021-08-31 06:47:40|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|34
1630392470000|2021-08-31 06:47:50|7202.9|7200.1|7202.4|7199.6|7202.9|7200.1|7202.4|7199.6|29
1630392480000|2021-08-31 06:48:00|7202.9|7200.1|7202.4|7199.6|7203.4|7200.6|7202.4|7199.6|1
1630392490000|2021-08-31 06:48:10|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|7203.4|7200.6|0
1630392500000|2021-08-31 06:48:20|7203.9|7201.1|7204.4|7201.6|7204.4|7201.6|7203.9|7201.1|1
1630392510000|2021-08-31 06:48:30|7204.9|7202.1|7204.9|7202.1|7205.4|7202.6|7204.9|7202.1|0
1630392520000|2021-08-31 06:48:40|7205.4|7202.6|7204.4|7201.6|7205.9|7203.1|7204.4|7201.6|22
1630392540000|2021-08-31 06:49:00|7204.9|7202.1|7205.4|7202.6|7205.4|7202.6|7204.9|7202.1|0
1630392560000|2021-08-31 06:49:20|7206.3|7203.5|7207.4|7204.6|7207.4|7204.6|7206.3|7203.5|20
1630392570000|2021-08-31 06:49:30|||||||||41
1630392590000|2021-08-31 06:49:50|7206.9|7204.1|7207.8|7205|7207.8|7205|7206.9|7204.1|2
1630392600000|2021-08-31 06:50:00|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|0
1630392610000|2021-08-31 06:50:10|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|7207.9|7205.1|7
1630392620000|2021-08-31 06:50:20|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7208.9|7206.1|3
1630392630000|2021-08-31 06:50:30|7209.8|7207|7209.9|7207.1|7209.9|7207.1|7209.8|7207|10
1630392640000|2021-08-31 06:50:40|7210.4|7207.6|7211.4|7208.6|7211.4|7208.6|7210.4|7207.6|4
1630392650000|2021-08-31 06:50:50|||||||||20
1630392660000|2021-08-31 06:51:00|7210.9|7208.1|7210.9|7208.1|7212.4|7209.6|7209.4|7206.6|52
1630392670000|2021-08-31 06:51:10|7209.9|7207.1|7210.4|7207.6|7211.9|7209.1|7209.9|7207.1|50
1630392680000|2021-08-31 06:51:20|7211.9|7209.1|7212.4|7209.6|7212.4|7209.6|7211.9|7209.1|6
1630392690000|2021-08-31 06:51:30|7211.9|7209.1|7210.9|7208.1|7212.4|7209.6|7210.9|7208.1|183
1630392700000|2021-08-31 06:51:40|7209.4|7206.6|7209.4|7206.6|7209.9|7207.1|7208.9|7206.1|4
1630392710000|2021-08-31 06:51:50|7208.9|7206.1|7208.4|7205.6|7208.9|7206.1|7207.9|7205.1|13
1630392720000|2021-08-31 06:52:00|7207.9|7205.1|7206.9|7204.1|7207.9|7205.1|7205.5|7202.7|113
1630392730000|2021-08-31 06:52:10|7207.4|7204.6|7207.4|7204.6|7207.4|7204.6|7207.4|7204.6|1
1630392740000|2021-08-31 06:52:20|7206.9|7204.1|7207.4|7204.6|7207.4|7204.6|7206.9|7204.1|8
1630392750000|2021-08-31 06:52:30|7206.4|7203.6|7206.9|7204.1|7207.4|7204.6|7206.4|7203.6|2
1630392760000|2021-08-31 06:52:40|7207.4|7204.6|7207.4|7204.6|7207.4|7204.6|7207.4|7204.6|0
1630392770000|2021-08-31 06:52:50|7206.9|7204.1|7207.9|7205.1|7207.9|7205.1|7206.9|7204.1|0
1630392780000|2021-08-31 06:53:00|7207.3|7204.5|7204.4|7201.6|7207.3|7204.5|7204.4|7201.6|4
1630392790000|2021-08-31 06:53:10|7203.9|7201.1|7203.8|7201|7203.9|7201.1|7202.9|7200.1|2
1630392800000|2021-08-31 06:53:20|7203.3|7200.5|7202.4|7199.6|7203.3|7200.5|7201.9|7199.1|9
1630392810000|2021-08-31 06:53:30|7202.3|7199.5|7202.4|7199.6|7203.5|7200.5|7202.3|7199.5|20
1630392830000|2021-08-31 06:53:50|7202.9|7200.1|7202.4|7199.6|7203.8|7201|7202.4|7199.5|2
1630392840000|2021-08-31 06:54:00|7203.5|7199.5|7202.4|7199.6|7203.8|7201|7202.4|7199.5|3
1630392850000|2021-08-31 06:54:10|7202.9|7200.1|7203.3|7200.5|7203.3|7200.5|7202.9|7200.1|0
1630392860000|2021-08-31 06:54:20|7203.8|7201|7203.4|7200.6|7203.8|7201|7203.4|7200.6|1
1630392870000|2021-08-31 06:54:30|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|0
1630392880000|2021-08-31 06:54:40|7203.4|7200.6|7204.3|7201.5|7204.3|7201.5|7203.4|7200.6|0
1630392890000|2021-08-31 06:54:50|7203.9|7201.1|7203.4|7200.6|7204.5|7201.1|7203.4|7200.5|0
1630392900000|2021-08-31 06:55:00|7203.9|7201.1|7204.3|7201.5|7204.3|7201.5|7203.9|7201.1|0
1630392910000|2021-08-31 06:55:10|7203.9|7201.1|7205.8|7203|7205.8|7203|7203.9|7201.1|19
1630392920000|2021-08-31 06:55:20|7206.3|7203.5|7203.3|7200.5|7206.8|7204|7203.3|7200.5|27
1630392930000|2021-08-31 06:55:30|7203.8|7201|7204.3|7201.5|7205.3|7202.5|7203.4|7200.6|27
1630392940000|2021-08-31 06:55:40|7203.4|7200.6|7203.9|7201.1|7204.3|7201.5|7203.4|7200.6|0
1630392950000|2021-08-31 06:55:50|7203.4|7200.6|7203.3|7200.5|7203.4|7200.6|7202.4|7199.6|1
1630392960000|2021-08-31 06:56:00|7203.4|7200.6|7202.4|7199.6|7203.4|7200.6|7202.4|7199.6|2
1630392970000|2021-08-31 06:56:10|7203.3|7200.5|7203.4|7200.6|7203.4|7200.6|7203.3|7200.5|0
1630392980000|2021-08-31 06:56:20|7204.9|7202.1|7206.3|7203.5|7206.3|7203.5|7204.9|7202.1|19
1630392990000|2021-08-31 06:56:30|7205.9|7203.1|7205.9|7203.1|7206.3|7203.5|7205.9|7203.1|3
1630393000000|2021-08-31 06:56:40|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7204.9|7202.1|5
1630393010000|2021-08-31 06:56:50|7204.3|7201.5|7203.3|7200.5|7204.3|7201.5|7202.3|7199.5|22
1630393020000|2021-08-31 06:57:00|7202.4|7199.6|7209.4|7206.6|7210.8|7208|7202.4|7199.6|101
1630393030000|2021-08-31 06:57:10|7208.8|7206|7208.4|7205.6|7208.8|7206|7208.4|7205.6|6
1630393050000|2021-08-31 06:57:30|7208.3|7205.5|7209.4|7206.6|7209.8|7207|7208.3|7205.5|6
1630393060000|2021-08-31 06:57:40|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|0
1630393070000|2021-08-31 06:57:50|7208.9|7206.1|7209.3|7206.5|7209.3|7206.5|7208.4|7205.6|57
1630393080000|2021-08-31 06:58:00|7208.9|7206.1|7209.9|7207.1|7209.9|7207.1|7208.9|7206.1|2
1630393090000|2021-08-31 06:58:10|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7208.8|7206|13
1630393100000|2021-08-31 06:58:20|7209.8|7207|7210.9|7208.1|7210.9|7208.1|7209.8|7207|6
1630393110000|2021-08-31 06:58:30|7211.8|7209|7211.9|7209.1|7212.9|7210.1|7211.4|7208.6|4
1630393120000|2021-08-31 06:58:40|7211.8|7209|7211.4|7208.6|7211.8|7209|7211.3|7208.5|21
1630393140000|2021-08-31 06:59:00|7211.3|7208.5|7212.3|7209.5|7212.3|7209.5|7210.9|7208.1|7
1630393150000|2021-08-31 06:59:10|7211.4|7208.6|7211.8|7209|7211.8|7209|7211.4|7208.6|0
1630393160000|2021-08-31 06:59:20|7211.4|7208.6|7211.3|7208.5|7211.8|7209|7211.3|7208.5|3
1630393170000|2021-08-31 06:59:30|7211.8|7209|7212.3|7209.5|7212.3|7209.5|7211.8|7209|0
1630393180000|2021-08-31 06:59:40|7211.8|7209|7210.9|7208.1|7211.8|7209|7210.9|7208.1|3
1630393190000|2021-08-31 06:59:50|7210.8|7208|7211.9|7209.1|7212.3|7209.5|7210.8|7208|6
1630393200000|2021-08-31 07:00:00|7211.4|7208.6|7212.9|7210.1|7212.9|7210.1|7210.9|7208.1|22
1630393210000|2021-08-31 07:00:10|7212.8|7210|7213.4|7210.6|7213.8|7211|7211.9|7209.1|23
1630393220000|2021-08-31 07:00:20|7212.9|7210.1|7216.4|7213.6|7219.2|7216.4|7212.9|7210.1|240
1630393230000|2021-08-31 07:00:30|7216.3|7213.5|7213.9|7211.1|7216.3|7213.5|7212.9|7210.1|37
1630393240000|2021-08-31 07:00:40|7214.3|7211.5|7213.3|7210.5|7214.3|7211.5|7213.3|7210.5|14
1630393250000|2021-08-31 07:00:50|7212.8|7210|7214.4|7211.6|7214.4|7211.6|7212.8|7210|1
1630393260000|2021-08-31 07:01:00|7214.9|7212.1|7212.9|7210.1|7214.9|7212.1|7212.9|7210.1|20
1630393270000|2021-08-31 07:01:10|7213.3|7210.5|7213.3|7210.5|7213.9|7211.1|7213.3|7210.5|3
1630393280000|2021-08-31 07:01:20|7213.9|7211.1|7212.9|7210.1|7213.9|7211.1|7212.4|7209.4|89
1630393290000|2021-08-31 07:01:30|7212.8|7210|7212.9|7210.1|7212.9|7210.1|7212.8|7210|8
1630393310000|2021-08-31 07:01:50|7213.3|7210.5|7212.3|7209.5|7213.3|7210.5|7211.3|7208.5|3
1630393320000|2021-08-31 07:02:00|7211.9|7209.1|7212.3|7209.5|7212.3|7209.5|7211.3|7208.5|21
1630393330000|2021-08-31 07:02:10|7211.9|7209.1|7211.9|7209.1|7212.3|7209.5|7211.9|7209.1|0
1630393340000|2021-08-31 07:02:20|7212.3|7209.5|7213.4|7210.6|7213.8|7211|7212.3|7209.5|3
1630393350000|2021-08-31 07:02:30|7213.8|7211|7214.3|7211.5|7214.3|7211.5|7213.8|7211|11
1630393360000|2021-08-31 07:02:40|7214.8|7212|7214.9|7212.1|7214.9|7212.1|7214.8|7212|2
1630393370000|2021-08-31 07:02:50|7216.8|7214|7215.9|7213.1|7217.3|7214.5|7215.9|7213.1|29
1630393380000|2021-08-31 07:03:00|7215.8|7213|7215.3|7212.5|7215.8|7213|7215.3|7212.5|1
1630393390000|2021-08-31 07:03:10|7215.8|7213|7216.8|7214|7216.8|7214|7215.8|7213|4
1630393400000|2021-08-31 07:03:20|7216.3|7213.5|7215.9|7213.1|7216.9|7214.1|7215.3|7212.5|17
1630393420000|2021-08-31 07:03:40|7215.8|7213|7215.4|7212.6|7215.9|7213.1|7215.3|7212.5|1
1630393430000|2021-08-31 07:03:50|7214.9|7212.1|7214.3|7211.5|7214.9|7212.1|7213.4|7210.6|10
1630393440000|2021-08-31 07:04:00|7214.8|7212|7212.9|7210.1|7214.8|7212|7211.9|7209.1|10
1630393450000|2021-08-31 07:04:10|7212.4|7209.6|7211.3|7208.5|7212.4|7209.6|7210.9|7208.1|32
1630393460000|2021-08-31 07:04:20|7211.9|7209.1|7211.4|7208.6|7211.9|7209.1|7210.9|7208.1|15
1630393470000|2021-08-31 07:04:30|7211.3|7208.5|7212.3|7209.5|7212.3|7209.5|7211.3|7208.5|2
1630393480000|2021-08-31 07:04:40|7212.8|7210|7215.4|7212.6|7215.8|7213|7212.8|7210|26
1630393490000|2021-08-31 07:04:50|7214.9|7212.1|7214.3|7211.5|7215.8|7213|7213.3|7210.5|34
1630393500000|2021-08-31 07:05:00|7213.9|7211.1|7213.3|7210.5|7213.9|7211.1|7213.3|7210.5|0
1630393510000|2021-08-31 07:05:10|7212.9|7210.1|7213.3|7210.5|7213.3|7210.5|7212.8|7210|6
1630393520000|2021-08-31 07:05:20|7213.8|7211|7215.4|7212.6|7215.8|7213|7213.8|7211|15
1630393530000|2021-08-31 07:05:30|7215.3|7212.5|7217.3|7214.5|7217.3|7214.5|7215.3|7212.5|14
1630393540000|2021-08-31 07:05:40|7216.9|7214.1|7216.3|7213.5|7216.9|7214.1|7215.9|7213.1|58
1630393550000|2021-08-31 07:05:50|7215.3|7212.5|7215.4|7212.6|7216.8|7214|7215.3|7212.5|8
1630393560000|2021-08-31 07:06:00|7215.3|7212.5|7216.3|7213.5|7216.3|7213.5|7215.3|7212.5|7
1630393570000|2021-08-31 07:06:10|7215.9|7213.1|7214.9|7212.1|7215.9|7213.1|7214.9|7212.1|9
1630393580000|2021-08-31 07:06:20|7214.8|7212|7213.4|7210.6|7214.8|7212|7212.8|7210|13
1630393590000|2021-08-31 07:06:30|7213.3|7210.5|7213.4|7210.6|7213.8|7211|7212.9|7210.1|11
1630393600000|2021-08-31 07:06:40|7213.3|7210.5|7212.8|7210|7213.3|7210.5|7212.8|7210|18
1630393610000|2021-08-31 07:06:50|7213.3|7210.5|7212.8|7210|7213.3|7210.5|7212.8|7210|17
1630393620000|2021-08-31 07:07:00|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7212.8|7210|13
1630393630000|2021-08-31 07:07:10|7212.8|7210|7215.3|7212.5|7215.3|7212.5|7212.8|7210|22
1630393640000|2021-08-31 07:07:20|7215.8|7213|7215.8|7213|7216.8|7214|7215.8|7213|13
1630393650000|2021-08-31 07:07:30|||||||||8
1630393660000|2021-08-31 07:07:40|7217.8|7215|7217.8|7215|7218.8|7216|7217.8|7215|58
1630393670000|2021-08-31 07:07:50|7218.3|7215.5|7218.3|7215.5|7218.8|7216|7218.3|7215.5|11
1630393680000|2021-08-31 07:08:00|7217.8|7215|7216.8|7214|7218.3|7215.5|7215.8|7213|35
1630393690000|2021-08-31 07:08:10|7215.8|7213|7214.8|7212|7215.8|7213|7214.8|7212|41
1630393700000|2021-08-31 07:08:20|7215.3|7212.5|7216.3|7213.5|7216.3|7213.5|7215.3|7212.5|9
1630393710000|2021-08-31 07:08:30|7216.8|7214|7215.8|7213|7216.8|7214|7215.8|7213|9
1630393720000|2021-08-31 07:08:40|7214.9|7212.1|7218.8|7216|7218.8|7216|7214.8|7212|168
1630393730000|2021-08-31 07:08:50|7218.3|7215.5|7218.8|7216|7218.8|7216|7218.3|7215.5|5
1630393740000|2021-08-31 07:09:00|7217.9|7215.1|7219.8|7217|7219.8|7217|7217.8|7215|62
1630393750000|2021-08-31 07:09:10|7220.3|7217.5|7218.3|7215.5|7221.8|7219|7218.3|7215.5|86
1630393760000|2021-08-31 07:09:20|7218.8|7216|7217.8|7215|7218.8|7216|7217.8|7215|5
1630393770000|2021-08-31 07:09:30|7218.8|7216|7218.3|7215.5|7218.8|7216|7218.3|7215.5|14
1630393780000|2021-08-31 07:09:40|7217.8|7215|7217.8|7215|7217.8|7215|7216.8|7214|9
1630393790000|2021-08-31 07:09:50|7217.4|7214.6|7216.9|7214.1|7217.8|7215|7216.9|7214.1|79
1630393800000|2021-08-31 07:10:00|7216.8|7214|7216.8|7214|7216.8|7214|7216.8|7214|3
1630393810000|2021-08-31 07:10:10|7215.9|7213.1|7213.8|7211|7215.9|7213.1|7213.8|7211|65
1630393820000|2021-08-31 07:10:20|7214.3|7211.5|7214.8|7212|7215.8|7213|7213.8|7211|54
1630393830000|2021-08-31 07:10:30|7215.3|7212.5|7214.3|7211.5|7215.3|7212.5|7213.8|7211|16
1630393840000|2021-08-31 07:10:40|7213.8|7211|7215.3|7212.5|7215.3|7212.5|7213.8|7211|23
1630393850000|2021-08-31 07:10:50|7215.8|7213|7214.3|7211.5|7215.8|7213|7213.8|7211|4
1630393860000|2021-08-31 07:11:00|7213.8|7211|7214.3|7211.5|7214.8|7212|7213.8|7211|8
1630393870000|2021-08-31 07:11:10|7213.8|7211|7214.3|7211.5|7214.3|7211.5|7213.8|7211|3
1630393880000|2021-08-31 07:11:20|7213.8|7211|7214.8|7212|7214.8|7212|7213.8|7211|5
1630393900000|2021-08-31 07:11:40|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|7213.8|7211|5
1630393910000|2021-08-31 07:11:50|7213.8|7211|7216.3|7213.5|7216.3|7213.5|7213.8|7211|18
1630393920000|2021-08-31 07:12:00|7216.8|7214|7216.8|7214|7217.3|7214.5|7216.8|7214|1
1630393930000|2021-08-31 07:12:10|7217.8|7215|7215.3|7212.5|7217.8|7215|7214.8|7212|12
1630393940000|2021-08-31 07:12:20|7214.8|7212|7215.3|7212.5|7215.3|7212.5|7214.8|7212|0
1630393950000|2021-08-31 07:12:30|7214.8|7212|7214.8|7212|7214.8|7212|7214.8|7212|0
1630393960000|2021-08-31 07:12:40|7215.3|7212.5|7215.8|7213|7215.8|7213|7215.3|7212.5|3
1630393980000|2021-08-31 07:13:00|7214.9|7212.1|7212.8|7210|7214.9|7212.1|7212.8|7210|30
1630393990000|2021-08-31 07:13:10|7211.9|7209.1|7211.8|7209|7211.9|7209.1|7211.8|7209|9
1630394000000|2021-08-31 07:13:20|7212.8|7210|7213.8|7211|7213.8|7211|7212.8|7210|29
1630394010000|2021-08-31 07:13:30|7211.8|7209|7210.9|7208.1|7211.8|7209|7210.9|7208.1|46
1630394020000|2021-08-31 07:13:40|||||||||13
1630394030000|2021-08-31 07:13:50|7210.8|7208|7211.3|7208.5|7211.3|7208.5|7210.8|7208|23
1630394040000|2021-08-31 07:14:00|7211.4|7208.6|7210.4|7207.6|7211.8|7209|7210.4|7207.6|9
1630394050000|2021-08-31 07:14:10|7210.8|7208|7212.3|7209.5|7212.8|7210|7210.8|7208|171
1630394060000|2021-08-31 07:14:20|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|39
1630394070000|2021-08-31 07:14:30|7211.9|7209.1|7211.8|7209|7211.9|7209.1|7211.3|7208.5|12
1630394080000|2021-08-31 07:14:40|7211.4|7208.6|7209.3|7206.5|7211.8|7209|7209.3|7206.5|26
1630394090000|2021-08-31 07:14:50|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|31
1630394100000|2021-08-31 07:15:00|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|72
1630394110000|2021-08-31 07:15:10|7208.9|7206.1|7209.8|7207|7209.8|7207|7208.9|7206.1|7
1630394120000|2021-08-31 07:15:20|7209.3|7206.5|7209.3|7206.5|7209.8|7207|7208.8|7206|8
1630394130000|2021-08-31 07:15:30|7209.4|7206.6|7209.8|7207|7209.8|7207|7209.4|7206.6|0
1630394140000|2021-08-31 07:15:40|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|7209.4|7206.6|1
1630394150000|2021-08-31 07:15:50|7209.8|7207|7210.8|7208|7210.8|7208|7209.8|7207|3
1630394160000|2021-08-31 07:16:00|7209.9|7207.1|7209.8|7207|7209.9|7207.1|7209.3|7206.5|15
1630394170000|2021-08-31 07:16:10|7209.4|7206.6|7209.3|7206.5|7209.4|7206.6|7209.3|7206.5|1
1630394180000|2021-08-31 07:16:20|7209.8|7207|7210.4|7207.6|7210.4|7207.6|7209.8|7207|7
1630394190000|2021-08-31 07:16:30|7210.8|7208|7210.8|7208|7211.8|7209|7209.9|7207.1|8
1630394200000|2021-08-31 07:16:40|7210.4|7207.6|7211.3|7208.5|7211.3|7208.5|7210.4|7207.6|10
1630394210000|2021-08-31 07:16:50|7210.4|7207.6|7210.4|7207.6|7210.8|7208|7208.9|7206.1|362
1630394220000|2021-08-31 07:17:00|7209.9|7207.1|7210.9|7208.1|7210.9|7208.1|7209.9|7207.1|2
1630394230000|2021-08-31 07:17:10|7210.4|7207.6|7210.9|7208.1|7211.4|7208.6|7210.4|7207.6|2
1630394240000|2021-08-31 07:17:20|7211.4|7208.6|7212.9|7210.1|7212.9|7210.1|7211.4|7208.6|2
1630394250000|2021-08-31 07:17:30|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7211.9|7209.1|7
1630394260000|2021-08-31 07:17:40|7211.9|7209.1|7212.4|7209.6|7212.4|7209.6|7211.9|7209.1|1
1630394270000|2021-08-31 07:17:50|7211.9|7209.1|7212.4|7209.6|7212.4|7209.6|7211.9|7209.1|0
1630394280000|2021-08-31 07:18:00|7212.9|7210.1|7213.4|7210.6|7213.9|7211.1|7212.9|7210.1|35
1630394290000|2021-08-31 07:18:10|7212.9|7210.1|7212.9|7210.1|7213.4|7210.6|7212.9|7210.1|3
1630394300000|2021-08-31 07:18:20|||||||||7
1630394320000|2021-08-31 07:18:40|7211.9|7209.1|7209.9|7207.1|7211.9|7209.1|7209.9|7207.1|10
1630394340000|2021-08-31 07:19:00|7210.4|7207.6|7211.4|7208.6|7211.9|7209.1|7210.4|7207.6|10
1630394350000|2021-08-31 07:19:10|7210.9|7208.1|7209.9|7207.1|7210.9|7208.1|7209.9|7207.1|6
1630394360000|2021-08-31 07:19:20|7210.4|7207.6|7210.4|7207.6|7210.9|7208.1|7210.4|7207.6|2
1630394370000|2021-08-31 07:19:30|7210.8|7208|7210.4|7207.6|7210.9|7208.1|7209.9|7207.1|1
1630394380000|2021-08-31 07:19:40|7210.8|7208|7210.9|7208.1|7211.4|7208.6|7210.8|7208|3
1630394390000|2021-08-31 07:19:50|7211.4|7208.6|7212.9|7210.1|7213.4|7210.6|7211.4|7208.6|247
1630394400000|2021-08-31 07:20:00|7212.4|7209.6|7210.9|7208.1|7212.4|7209.6|7210.9|7208.1|3
1630394410000|2021-08-31 07:20:10|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|7210.9|7208.1|2
1630394420000|2021-08-31 07:20:20|7211.8|7209|7212.4|7209.6|7212.4|7209.6|7211.8|7209|30
1630394430000|2021-08-31 07:20:30|7211.9|7209.1|7212.4|7209.6|7213.5|7209.6|7211.9|7209.1|13
1630394440000|2021-08-31 07:20:40|7211.9|7209.1|7212.4|7209.6|7212.4|7209.6|7211.9|7209.1|0
1630394450000|2021-08-31 07:20:50|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|0
1630394460000|2021-08-31 07:21:00|7212.8|7210|7213.9|7211.1|7213.9|7211.1|7212.8|7210|61
1630394470000|2021-08-31 07:21:10|7213.4|7210.6|7212.9|7210.1|7213.8|7211|7212.9|7210.1|10
1630394480000|2021-08-31 07:21:20|7213.3|7210.5|7213.3|7210.5|7213.8|7211|7213.3|7210.5|2
1630394490000|2021-08-31 07:21:30|7212.9|7210.1|7211.9|7209.1|7212.9|7210.1|7211.9|7209.1|3
1630394500000|2021-08-31 07:21:40|7211.4|7208.6|7212.8|7210|7212.8|7210|7211.3|7208.5|7
1630394510000|2021-08-31 07:21:50|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.8|7209|13
1630394520000|2021-08-31 07:22:00|7212.8|7210|7213.8|7211|7213.8|7211|7212.8|7210|17
1630394540000|2021-08-31 07:22:20|7213.3|7210.5|7211.9|7209.1|7213.3|7210.5|7211.9|7209.1|12
1630394560000|2021-08-31 07:22:40|7211.3|7208.5|7210.9|7208.1|7211.3|7208.5|7210.9|7208.1|5
1630394570000|2021-08-31 07:22:50|7210.8|7208|7210.9|7208.1|7210.9|7208.1|7210.8|7208|8
1630394580000|2021-08-31 07:23:00|7211.8|7209|7211.9|7209.1|7211.9|7209.1|7211.8|7209|13
1630394590000|2021-08-31 07:23:10|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|9
1630394600000|2021-08-31 07:23:20|7212.4|7209.6|7212.8|7210|7212.8|7210|7212.4|7209.6|14
1630394610000|2021-08-31 07:23:30|7212.3|7209.5|7213.4|7210.6|7213.8|7211|7212.3|7209.5|14
1630394620000|2021-08-31 07:23:40|7213.8|7211|7213.8|7211|7213.8|7211|7213.8|7211|10
1630394630000|2021-08-31 07:23:50|||||||||10
1630394640000|2021-08-31 07:24:00|7213.4|7210.6|7212.9|7210.1|7213.8|7211|7212.9|7210.1|16
1630394650000|2021-08-31 07:24:10|7211.9|7209.1|7212.3|7209.5|7212.3|7209.5|7211.9|7209.1|31
1630394660000|2021-08-31 07:24:20|7211.9|7209.1|7213.4|7210.6|7213.4|7210.6|7211.9|7209.1|38
1630394670000|2021-08-31 07:24:30|7213.3|7210.5|7213.3|7210.5|7213.8|7211|7212.8|7210|16
1630394680000|2021-08-31 07:24:40|7213.8|7211|7213.8|7211|7213.8|7211|7213.3|7210.5|1
1630394700000|2021-08-31 07:25:00|7213.3|7210.5|7212.8|7210|7213.8|7211|7212.8|7210|69
1630394720000|2021-08-31 07:25:20|7213.8|7211|7213.3|7210.5|7213.8|7211|7213.3|7210.5|3
1630394730000|2021-08-31 07:25:30|7213.8|7211|7213.8|7211|7213.8|7211|7213.3|7210.5|0
1630394740000|2021-08-31 07:25:40|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7212.8|7210|3
1630394750000|2021-08-31 07:25:50|7213.8|7211|7212.8|7210|7213.8|7211|7212.8|7210|4
1630394760000|2021-08-31 07:26:00|7213.8|7211|7213.8|7211|7213.8|7211|7213.3|7210.5|37
1630394770000|2021-08-31 07:26:10|7213.9|7211.1|7216.8|7214|7216.8|7214|7213.8|7211|68
1630394780000|2021-08-31 07:26:20|7216.3|7213.5|7215.3|7212.5|7216.3|7213.5|7214.8|7212|8
1630394790000|2021-08-31 07:26:30|7214.9|7212.1|7218.8|7216|7219.3|7216.5|7214.9|7212.1|44
1630394800000|2021-08-31 07:26:40|7218.3|7215.5|7217.8|7215|7218.3|7215.5|7217.8|7215|5
1630394810000|2021-08-31 07:26:50|7218.8|7216|7218.8|7216|7218.8|7216|7218.3|7215.5|3
1630394820000|2021-08-31 07:27:00|7218.3|7215.5|7218.8|7216|7219.3|7216.5|7217.3|7214.5|77
1630394830000|2021-08-31 07:27:10|7219.3|7216.5|7218.8|7216|7219.3|7216.5|7218.8|7216|2
1630394840000|2021-08-31 07:27:20|7219.3|7216.5|7222.8|7220|7222.8|7220|7219.3|7216.5|13
1630394850000|2021-08-31 07:27:30|7221.8|7219|7221.8|7219|7221.8|7219|7221.8|7219|7
1630394860000|2021-08-31 07:27:40|7221.3|7218.5|7221.8|7219|7222.3|7219.5|7221.3|7218.5|6
1630394870000|2021-08-31 07:27:50|7222.3|7219.5|7222.8|7220|7222.8|7220|7221.8|7219|2
1630394880000|2021-08-31 07:28:00|7224.7|7221.9|7223.8|7221|7224.7|7221.9|7223.3|7220.5|91
1630394890000|2021-08-31 07:28:10|7224.3|7221.5|7225.8|7223|7226.3|7223.5|7223.8|7221|136
1630394900000|2021-08-31 07:28:20|7226.3|7223.5|7223.8|7221|7226.3|7223.5|7222.8|7220|26
1630394910000|2021-08-31 07:28:30|7224.8|7222|7223.8|7221|7224.8|7222|7223.8|7221|7
1630394920000|2021-08-31 07:28:40|7224.3|7221.5|7225.8|7223|7225.8|7223|7223.8|7221|47
1630394930000|2021-08-31 07:28:50|7225.3|7222.5|7225.3|7222.5|7225.8|7223|7224.3|7221.5|203
1630394940000|2021-08-31 07:29:00|7224.8|7222|7223.8|7221|7224.8|7222|7223.3|7220.5|16
1630394950000|2021-08-31 07:29:10|7223.3|7220.5|7221.8|7219|7223.3|7220.5|7221.8|7219|13
1630394960000|2021-08-31 07:29:20|||||||||4
1630394970000|2021-08-31 07:29:30|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|20
1630394980000|2021-08-31 07:29:40|||||||||29
1630394990000|2021-08-31 07:29:50|7219.9|7217.1|7219.9|7217.1|7220.8|7218|7219.8|7217|28
1630395000000|2021-08-31 07:30:00|7219.8|7217|7223.3|7220.5|7223.8|7221|7219.8|7217|30
1630395010000|2021-08-31 07:30:10|7223.8|7221|7223.8|7221|7223.8|7221|7223.8|7221|6
1630395020000|2021-08-31 07:30:20|7224.3|7221.5|7225.8|7223|7225.8|7223|7224.3|7221.5|16
1630395030000|2021-08-31 07:30:30|7226.8|7224|7230.8|7228|7232.3|7229.5|7226.8|7224|79
1630395040000|2021-08-31 07:30:40|7231.8|7229|7230.8|7228|7231.8|7229|7230.8|7228|28
1630395050000|2021-08-31 07:30:50|7228.8|7226|7227.8|7225|7229.8|7227|7226.8|7224|86
1630395060000|2021-08-31 07:31:00|7227.9|7225.1|7227.8|7225|7228.8|7226|7227.8|7225|25
1630395070000|2021-08-31 07:31:10|7226.9|7224.1|7226.8|7224|7226.9|7224.1|7226.3|7223.5|15
1630395080000|2021-08-31 07:31:20|7227.3|7224.5|7227.8|7225|7228.8|7226|7226.8|7224|45
1630395090000|2021-08-31 07:31:30|7227.3|7224.5|7226.8|7224|7227.3|7224.5|7226.8|7224|16
1630395100000|2021-08-31 07:31:40|7227.8|7225|7225.8|7223|7227.8|7225|7225.8|7223|10
1630395110000|2021-08-31 07:31:50|7226.3|7223.5|7225.8|7223|7226.8|7224|7224.9|7222.1|41
1630395120000|2021-08-31 07:32:00|7224.9|7222.1|7225.3|7222.5|7225.3|7222.5|7224.8|7222|1
1630395130000|2021-08-31 07:32:10|7224.8|7222|7225.3|7222.5|7225.3|7222.5|7224.8|7222|4
1630395140000|2021-08-31 07:32:20|7225.8|7223|7225.8|7223|7225.8|7223|7225.8|7223|1
1630395150000|2021-08-31 07:32:30|7224.8|7222|7224.8|7222|7224.8|7222|7224.8|7222|10
1630395160000|2021-08-31 07:32:40|7224.4|7221.6|7224.8|7222|7224.8|7222|7224.4|7221.6|2
1630395170000|2021-08-31 07:32:50|7224.3|7221.5|7224.8|7222|7224.8|7222|7223.8|7221|2
1630395180000|2021-08-31 07:33:00|7223.8|7221|7224.3|7221.5|7224.3|7221.5|7223.8|7221|2
1630395190000|2021-08-31 07:33:10|7223.9|7221.1|7222.8|7220|7223.9|7221.1|7222.8|7220|6
1630395200000|2021-08-31 07:33:20|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|12
1630395210000|2021-08-31 07:33:30|7222.8|7220|7222.8|7220|7223.8|7221|7222.8|7220|7
1630395220000|2021-08-31 07:33:40|||||||||5
1630395230000|2021-08-31 07:33:50|7224.8|7222|7224.3|7221.5|7224.8|7222|7223.8|7221|25
1630395240000|2021-08-31 07:34:00|7223.8|7221|7223.8|7221|7223.8|7221|7223.8|7221|9
1630395250000|2021-08-31 07:34:10|7224.3|7221.5|7223.8|7221|7224.8|7222|7223.8|7221|5
1630395260000|2021-08-31 07:34:20|7224.3|7221.5|7224.3|7221.5|7224.8|7222|7224.3|7221.5|4
1630395270000|2021-08-31 07:34:30|7224.8|7222|7225.8|7223|7225.8|7223|7224.8|7222|9
1630395280000|2021-08-31 07:34:40|7226.8|7224|7227.3|7224.5|7227.3|7224.5|7226.8|7224|44
1630395290000|2021-08-31 07:34:50|7227.8|7225|7226.8|7224|7227.8|7225|7226.8|7224|7
1630395310000|2021-08-31 07:35:10|7227.3|7224.5|7228.8|7226|7228.8|7226|7227.3|7224.5|5
1630395320000|2021-08-31 07:35:20|7229.3|7226.5|7229.8|7227|7230.8|7228|7229.3|7226.5|55
1630395330000|2021-08-31 07:35:30|7230.3|7227.5|7229.8|7227|7230.8|7228|7229.8|7227|11
1630395340000|2021-08-31 07:35:40|7228.8|7226|7227.8|7225|7228.8|7226|7227.8|7225|44
1630395350000|2021-08-31 07:35:50|7228.8|7226|7229.8|7227|7229.8|7227|7228.8|7226|5
1630395360000|2021-08-31 07:36:00|7227.8|7225|7229.3|7226.5|7229.3|7226.5|7226.8|7224|92
1630395370000|2021-08-31 07:36:10|7228.8|7226|7230.8|7228|7230.8|7228|7228.8|7226|0
1630395380000|2021-08-31 07:36:20|7231.8|7229|7231.3|7228.5|7231.8|7229|7230.8|7228|56
1630395390000|2021-08-31 07:36:30|7230.8|7228|7231.8|7229|7231.8|7229|7230.8|7228|5
1630395400000|2021-08-31 07:36:40|||||||||7
1630395410000|2021-08-31 07:36:50|7232.3|7229.5|7232.3|7229.5|7232.8|7230|7231.8|7229|1
1630395420000|2021-08-31 07:37:00|7232.8|7230|7233.8|7231|7233.8|7231|7232.3|7229.5|32
1630395430000|2021-08-31 07:37:10|7234.3|7231.5|7233.8|7231|7234.3|7231.5|7233.8|7231|66
1630395440000|2021-08-31 07:37:20|7232.8|7230|7232.3|7229.5|7232.8|7230|7231.8|7229|45
1630395450000|2021-08-31 07:37:30|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|2
1630395460000|2021-08-31 07:37:40|||||||||6
1630395470000|2021-08-31 07:37:50|7230.8|7228|7230.8|7228|7230.8|7228|7230.8|7228|21
1630395480000|2021-08-31 07:38:00|7231.3|7228.5|7229.8|7227|7231.3|7228.5|7228.8|7226|17
1630395490000|2021-08-31 07:38:10|||||||||11
1630395500000|2021-08-31 07:38:20|||||||||1
1630395510000|2021-08-31 07:38:30|7229.3|7226.5|7229.8|7227|7229.8|7227|7228.3|7225.5|29
1630395520000|2021-08-31 07:38:40|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|9
1630395530000|2021-08-31 07:38:50|7226.8|7224|7227.8|7225|7227.8|7225|7226.8|7224|45
1630395540000|2021-08-31 07:39:00|||||||||1
1630395550000|2021-08-31 07:39:10|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|1
1630395560000|2021-08-31 07:39:20|7226.8|7224|7225.8|7223|7226.8|7224|7225.8|7223|4
1630395570000|2021-08-31 07:39:30|7224.8|7222|7224.3|7221.5|7224.8|7222|7224.3|7221.5|12
1630395580000|2021-08-31 07:39:40|7223.8|7221|7224.8|7222|7224.8|7222|7223.8|7221|1
1630395590000|2021-08-31 07:39:50|7223.8|7221|7224.3|7221.5|7224.3|7221.5|7223.8|7221|5
1630395600000|2021-08-31 07:40:00|7224.8|7222|7224.8|7222|7225.8|7223|7224.8|7222|14
1630395610000|2021-08-31 07:40:10|7225.3|7222.5|7225.8|7223|7225.8|7223|7225.3|7222.5|10
1630395620000|2021-08-31 07:40:20|7223.8|7221|7225.8|7223|7225.8|7223|7223.8|7221|18
1630395640000|2021-08-31 07:40:40|||||||||1
1630395650000|2021-08-31 07:40:50|||||||||2
1630395660000|2021-08-31 07:41:00|7225.3|7222.5|7225.8|7223|7226.8|7224|7223.8|7221|17
1630395670000|2021-08-31 07:41:10|7225.7|7222.9|7225.8|7223|7225.8|7223|7224.8|7222|3
1630395690000|2021-08-31 07:41:30|7224.3|7221.5|7224.8|7222|7224.8|7222|7224.3|7221.5|23
1630395700000|2021-08-31 07:41:40|7224.3|7221.5|7224.8|7222|7225.8|7223|7224.3|7221.5|78
1630395710000|2021-08-31 07:41:50|7225.8|7223|7225.8|7223|7225.8|7223|7225.8|7223|100
1630395720000|2021-08-31 07:42:00|7223.8|7221|7223.8|7221|7224.3|7221.5|7223.8|7221|8
1630395730000|2021-08-31 07:42:10|7224.3|7221.5|7223.8|7221|7224.3|7221.5|7222.8|7220|9
1630395750000|2021-08-31 07:42:30|7223.3|7220.5|7222.8|7220|7223.8|7221|7222.8|7220|5
1630395760000|2021-08-31 07:42:40|||||||||2
1630395770000|2021-08-31 07:42:50|7221.8|7219|7222.8|7220|7222.8|7220|7221.8|7219|129
1630395780000|2021-08-31 07:43:00|||||||||2
1630395800000|2021-08-31 07:43:20|7223.8|7221|7223.8|7221|7223.8|7221|7223.8|7221|40
1630395810000|2021-08-31 07:43:30|7221.9|7219.1|7221.8|7219|7221.9|7219.1|7221.3|7218.5|90
1630395820000|2021-08-31 07:43:40|7220.8|7218|7220.8|7218|7221.3|7218.5|7220.8|7218|143
1630395830000|2021-08-31 07:43:50|7221.7|7218.9|7221.8|7219|7221.8|7219|7221.3|7218.5|2
1630395840000|2021-08-31 07:44:00|7220.8|7218|7219.8|7217|7220.8|7218|7219.8|7217|17
1630395850000|2021-08-31 07:44:10|7220.3|7217.5|7220.8|7218|7220.8|7218|7220.3|7217.5|16
1630395890000|2021-08-31 07:44:50|||||||||4
1630395900000|2021-08-31 07:45:00|7220.3|7217.5|7219.8|7217|7220.3|7217.5|7219.8|7217|57
1630395910000|2021-08-31 07:45:10|7220.3|7217.5|7220.8|7218|7220.8|7218|7220.3|7217.5|1
1630395920000|2021-08-31 07:45:20|7220.3|7217.5|7220.8|7218|7220.8|7218|7220.3|7217.5|15
1630395940000|2021-08-31 07:45:40|7219.8|7217|7219.8|7217|7219.8|7217|7219.8|7217|69
1630395950000|2021-08-31 07:45:50|7220.8|7218|7220.3|7217.5|7220.8|7218|7219.8|7217|63
1630395960000|2021-08-31 07:46:00|7220.8|7218|7219.8|7217|7220.8|7218|7219.8|7217|7
1630395970000|2021-08-31 07:46:10|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|29
1630395990000|2021-08-31 07:46:30|7219.8|7217|7219.8|7217|7219.8|7217|7219.8|7217|6
1630396000000|2021-08-31 07:46:40|7219.3|7216.5|7218.8|7216|7219.3|7216.5|7218.8|7216|1
1630396010000|2021-08-31 07:46:50|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7218.8|7216|1
1630396020000|2021-08-31 07:47:00|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|0
1630396030000|2021-08-31 07:47:10|7217.8|7215|7216.8|7214|7217.8|7215|7215.8|7213|125
1630396050000|2021-08-31 07:47:30|7216.7|7213.9|7215.8|7213|7216.7|7213.9|7215.8|7213|5
1630396060000|2021-08-31 07:47:40|7216.3|7213.5|7216.8|7214|7217.3|7214.5|7216.3|7213.5|10
1630396070000|2021-08-31 07:47:50|7216.3|7213.5|7216.8|7214|7216.8|7214|7216.3|7213.5|24
1630396080000|2021-08-31 07:48:00|7216.3|7213.5|7216.3|7213.5|7216.3|7213.5|7216.3|7213.5|7
1630396090000|2021-08-31 07:48:10|7215.8|7213|7215.8|7213|7215.8|7213|7215.8|7213|4
1630396100000|2021-08-31 07:48:20|7216.8|7214|7216.8|7214|7216.8|7214|7216.3|7213.5|28
1630396110000|2021-08-31 07:48:30|7216.3|7213.5|7215.3|7212.5|7216.3|7213.5|7214.8|7212|17
1630396120000|2021-08-31 07:48:40|7214.8|7212|7215.3|7212.5|7215.8|7213|7214.8|7212|5
1630396130000|2021-08-31 07:48:50|7214.8|7212|7214.3|7211.5|7214.8|7212|7213.8|7211|16
1630396140000|2021-08-31 07:49:00|7214.8|7212|7213.3|7210.5|7214.8|7212|7212.8|7210|14
1630396150000|2021-08-31 07:49:10|7213.8|7211|7213.3|7210.5|7213.8|7211|7213.3|7210.5|2
1630396160000|2021-08-31 07:49:20|7213.8|7211|7214.3|7211.5|7214.8|7212|7213.8|7211|9
1630396170000|2021-08-31 07:49:30|7214.8|7212|7214.8|7212|7214.8|7212|7214.3|7211.5|1
1630396180000|2021-08-31 07:49:40|7215.8|7213|7213.8|7211|7215.8|7213|7213.8|7211|5
1630396190000|2021-08-31 07:49:50|7214.3|7211.5|7214.3|7211.5|7214.8|7212|7214.3|7211.5|2
1630396200000|2021-08-31 07:50:00|7214.8|7212|7213.8|7211|7214.8|7212|7213.8|7211|9
1630396210000|2021-08-31 07:50:10|||||||||5
1630396220000|2021-08-31 07:50:20|7214.8|7212|7214.8|7212|7214.8|7212|7214.8|7212|3
1630396230000|2021-08-31 07:50:30|7213.8|7211|7213.8|7211|7213.8|7211|7213.8|7211|6
1630396240000|2021-08-31 07:50:40|7213.3|7210.5|7212.8|7210|7213.3|7210.5|7212.8|7210|4
1630396250000|2021-08-31 07:50:50|||||||||2
1630396260000|2021-08-31 07:51:00|7213.3|7210.5|7207.8|7205|7213.3|7210.5|7207.8|7205|62
1630396270000|2021-08-31 07:51:10|7208.3|7205.5|7207.3|7204.5|7208.8|7206|7207.3|7204.5|29
1630396280000|2021-08-31 07:51:20|7207.8|7205|7198.8|7196|7207.8|7205|7196.8|7194|874
1630396290000|2021-08-31 07:51:30|7199.3|7196.5|7200.8|7198|7200.8|7198|7198.8|7196|51
1630396300000|2021-08-31 07:51:40|7200.3|7197.5|7200.8|7198|7202.3|7199.5|7200.3|7197.5|176
1630396310000|2021-08-31 07:51:50|7199.8|7197|7197.3|7194.5|7199.8|7197|7195.8|7193|53
1630396320000|2021-08-31 07:52:00|7196.3|7193.5|7192.8|7190|7196.3|7193.5|7191.8|7189|105
1630396330000|2021-08-31 07:52:10|7192.3|7189.5|7191.8|7189|7192.8|7190|7190.8|7188|53
1630396340000|2021-08-31 07:52:20|7192.8|7190|7194.8|7192|7194.8|7192|7192.8|7190|40
1630396350000|2021-08-31 07:52:30|7193.3|7190.5|7193.8|7191|7193.8|7191|7192.8|7190|14
1630396360000|2021-08-31 07:52:40|7192.8|7190|7191.3|7188.5|7192.8|7190|7191.3|7188.5|12
1630396370000|2021-08-31 07:52:50|7190.8|7188|7192.8|7190|7192.8|7190|7190.8|7188|6
1630396380000|2021-08-31 07:53:00|||||||||19
1630396390000|2021-08-31 07:53:10|7193.8|7191|7193.8|7191|7194.8|7192|7193.8|7191|15
1630396400000|2021-08-31 07:53:20|7194.3|7191.5|7194.3|7191.5|7194.3|7191.5|7193.8|7191|6
1630396410000|2021-08-31 07:53:30|7194.8|7192|7195.3|7192.5|7195.7|7192.9|7194.8|7192|3
1630396420000|2021-08-31 07:53:40|7194.8|7192|7195.3|7192.5|7195.3|7192.5|7194.8|7192|8
1630396430000|2021-08-31 07:53:50|7195.8|7193|7196.8|7194|7197.3|7194.5|7195.8|7193|16
1630396440000|2021-08-31 07:54:00|7195.8|7193|7194.8|7192|7195.8|7193|7194.3|7191.5|18
1630396450000|2021-08-31 07:54:10|||||||||1
1630396460000|2021-08-31 07:54:20|7193.8|7191|7194.3|7191.5|7195.3|7192.5|7193.8|7191|16
1630396470000|2021-08-31 07:54:30|7194.8|7192|7194.8|7192|7195.3|7192.5|7194.8|7192|1
1630396480000|2021-08-31 07:54:40|7193.8|7191|7192.8|7190|7193.8|7191|7192.8|7190|6
1630396490000|2021-08-31 07:54:50|7192.3|7189.5|7191.8|7189|7192.8|7190|7190.8|7188|9
1630396500000|2021-08-31 07:55:00|7190.8|7188|7188.8|7186|7191.8|7189|7188.3|7185.5|64
1630396510000|2021-08-31 07:55:10|7188.3|7185.5|7188.8|7186|7189.3|7186.5|7188.3|7185.5|51
1630396520000|2021-08-31 07:55:20|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|3
1630396530000|2021-08-31 07:55:30|7190.2|7187.4|7190.8|7188|7191.3|7188.5|7189.8|7187|12
1630396540000|2021-08-31 07:55:40|7189.8|7187|7189.3|7186.5|7189.8|7187|7188.8|7186|64
1630396550000|2021-08-31 07:55:50|7189.8|7187|7191.8|7189|7191.8|7189|7189.8|7187|24
1630396560000|2021-08-31 07:56:00|7191.3|7188.5|7191.3|7188.5|7191.8|7189|7191.3|7188.5|2
1630396570000|2021-08-31 07:56:10|7191.8|7189|7190.8|7188|7191.8|7189|7190.8|7188|35
1630396580000|2021-08-31 07:56:20|7190.3|7187.5|7191.3|7188.5|7191.3|7188.5|7189.8|7187|9
1630396590000|2021-08-31 07:56:30|7191.8|7189|7191.8|7189|7191.8|7189|7191.8|7189|3
1630396600000|2021-08-31 07:56:40|||||||||2
1630396610000|2021-08-31 07:56:50|7192.2|7189.4|7193.2|7190.4|7193.2|7190.4|7191.8|7189|11
1630396620000|2021-08-31 07:57:00|7193.3|7190.5|7193.8|7191|7194.2|7191.4|7193.3|7190.5|4
1630396630000|2021-08-31 07:57:10|7193.3|7190.5|7194.3|7191.5|7194.3|7191.5|7192.8|7190|13
1630396640000|2021-08-31 07:57:20|7194.8|7192|7195.3|7192.5|7195.3|7192.5|7194.8|7192|1
1630396650000|2021-08-31 07:57:30|7194.8|7192|7192.8|7190|7194.8|7192|7192.8|7190|89
1630396660000|2021-08-31 07:57:40|7191.8|7189|7192.3|7189.5|7193.3|7190.5|7191.8|7189|29
1630396670000|2021-08-31 07:57:50|7192.8|7190|7193.3|7190.5|7193.8|7191|7192.8|7190|3
1630396680000|2021-08-31 07:58:00|7192.8|7190|7192.8|7190|7193.3|7190.5|7192.8|7190|2
1630396690000|2021-08-31 07:58:10|||||||||2
1630396700000|2021-08-31 07:58:20|7192.7|7189.9|7185.8|7183|7192.7|7189.9|7185.8|7183|123
1630396710000|2021-08-31 07:58:30|7186.3|7183.5|7187.3|7184.5|7187.8|7185|7185.8|7183|17
1630396720000|2021-08-31 07:58:40|7187.8|7185|7188.3|7185.5|7188.3|7185.5|7187.3|7184.5|5
1630396730000|2021-08-31 07:58:50|7187.8|7185|7187.8|7185|7187.8|7185|7187.3|7184.5|23
1630396740000|2021-08-31 07:59:00|7187.3|7184.5|7184.3|7181.5|7187.3|7184.5|7183.8|7181|174
1630396750000|2021-08-31 07:59:10|7184.8|7182|7184.3|7181.5|7185.3|7182.5|7183.8|7181|15
1630396760000|2021-08-31 07:59:20|7183.8|7181|7176.8|7174|7183.8|7181|7175.8|7169.9|116
1630396770000|2021-08-31 07:59:30|7176.3|7173.5|7177.8|7175|7178.8|7176|7176.3|7173.5|103
1630396780000|2021-08-31 07:59:40|7178.3|7175.5|7178.8|7176|7179.8|7177|7178.3|7175.5|8
1630396790000|2021-08-31 07:59:50|7179.3|7176.5|7180.3|7177.5|7180.3|7177.5|7178.8|7176|15
1630396800000|2021-08-31 08:00:00|7181.7|7178.9|7182.8|7180|7182.8|7180|7179.3|7176.5|144
1630396810000|2021-08-31 08:00:10|7183.3|7180.5|7184.3|7181.5|7184.8|7182|7182.8|7180|17
1630396820000|2021-08-31 08:00:20|7184.8|7182|7186.3|7183.5|7186.8|7184|7184.3|7181.5|25
1630396830000|2021-08-31 08:00:30|7186.8|7184|7185.8|7183|7186.8|7184|7185.3|7182.5|13
1630396840000|2021-08-31 08:00:40|7186.3|7183.5|7186.8|7184|7186.8|7184|7185.8|7183|15
1630396850000|2021-08-31 08:00:50|7187.8|7185|7187.8|7185|7187.8|7185|7187.3|7184.5|15
1630396860000|2021-08-31 08:01:00|7188.3|7185.5|7188.8|7186|7189.3|7186.5|7187.8|7185|19
1630396870000|2021-08-31 08:01:10|7189.3|7186.5|7188.8|7186|7189.3|7186.5|7187.8|7185|16
1630396880000|2021-08-31 08:01:20|7189.3|7186.5|7188.8|7186|7189.3|7186.5|7188.8|7186|0
1630396890000|2021-08-31 08:01:30|7189.3|7186.5|7190.8|7188|7191.8|7189|7189.3|7186.5|7
1630396900000|2021-08-31 08:01:40|7190.3|7187.5|7189.8|7187|7190.8|7188|7189.8|7187|9
1630396910000|2021-08-31 08:01:50|7190.8|7188|7190.8|7188|7190.8|7188|7189.8|7187|19
1630396920000|2021-08-31 08:02:00|7191.8|7189|7189.8|7187|7191.8|7189|7189.8|7187|5
1630396930000|2021-08-31 08:02:10|7188.8|7186|7187.8|7185|7190.3|7187.5|7187.8|7185|55
1630396940000|2021-08-31 08:02:20|7188.3|7185.5|7187.3|7184.5|7188.3|7185.5|7186.8|7184|28
1630396950000|2021-08-31 08:02:30|7186.8|7184|7186.8|7184|7187.3|7184.5|7186.8|7184|2
1630396960000|2021-08-31 08:02:40|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7184.8|7182|13
1630396970000|2021-08-31 08:02:50|7185.8|7183|7187.8|7185|7187.8|7185|7185.8|7183|2
1630396980000|2021-08-31 08:03:00|7187.3|7184.5|7184.8|7182|7187.8|7185|7184.8|7182|27
1630396990000|2021-08-31 08:03:10|7186.7|7183.9|7187.8|7185|7188.3|7185.5|7186.7|7183.9|54
1630397000000|2021-08-31 08:03:20|7186.8|7184|7188.8|7186|7189.3|7186.5|7186.8|7184|78
1630397010000|2021-08-31 08:03:30|7189.3|7186.5|7188.3|7185.5|7189.3|7186.5|7186.8|7184|26
1630397020000|2021-08-31 08:03:40|7188.8|7186|7188.8|7186|7188.8|7186|7188.3|7185.5|7
1630397030000|2021-08-31 08:03:50|7189.3|7186.5|7188.3|7185.5|7189.3|7186.5|7188.3|7185.5|6
1630397040000|2021-08-31 08:04:00|7187.8|7185|7186.8|7184|7187.8|7185|7186.8|7184|15
1630397050000|2021-08-31 08:04:10|||||||||7
1630397060000|2021-08-31 08:04:20|7187.8|7185|7185.8|7183|7188.3|7185.5|7185.3|7182.5|30
1630397070000|2021-08-31 08:04:30|7184.8|7182|7184.3|7181.5|7184.8|7182|7184.3|7181.5|11
1630397080000|2021-08-31 08:04:40|7183.8|7181|7182.8|7180|7183.8|7181|7182.8|7180|9
1630397090000|2021-08-31 08:04:50|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7181.3|7178.5|10
1630397100000|2021-08-31 08:05:00|7181.8|7179|7181.3|7178.5|7181.8|7179|7180.8|7178|5
1630397110000|2021-08-31 08:05:10|7180.8|7178|7180.3|7177.5|7180.8|7178|7180.3|7177.5|3
1630397120000|2021-08-31 08:05:20|7179.8|7177|7179.8|7177|7180.8|7178|7179.8|7177|2
1630397130000|2021-08-31 08:05:30|7179.3|7176.5|7179.8|7177|7180.3|7177.5|7179.3|7176.5|81
1630397140000|2021-08-31 08:05:40|7180.8|7178|7181.3|7178.5|7181.8|7179|7180.8|7178|14
1630397150000|2021-08-31 08:05:50|7181.8|7179|7182.3|7179.5|7182.8|7180|7181.8|7179|13
1630397160000|2021-08-31 08:06:00|7181.8|7179|7174.8|7172|7181.8|7179|7174.8|7172|105
1630397170000|2021-08-31 08:06:10|7173.8|7171|7170.8|7168|7173.8|7171|7170.8|7168|137
1630397180000|2021-08-31 08:06:20|7171.3|7168.5|7167.8|7165|7171.3|7168.5|7167.4|7164.6|459
1630397190000|2021-08-31 08:06:30|7166.9|7164.1|7166.8|7164|7166.9|7164.1|7165.9|7163.1|31
1630397200000|2021-08-31 08:06:40|7166.3|7163.5|7166.9|7164.1|7167.4|7164.6|7166.3|7163.5|31
1630397210000|2021-08-31 08:06:50|7166.8|7164|7166.8|7164|7169.3|7166.5|7166.4|7163.6|245
1630397220000|2021-08-31 08:07:00|7166.9|7164.1|7167.9|7165.1|7168.4|7165.6|7166.4|7163.6|38
1630397230000|2021-08-31 08:07:10|7167.4|7164.6|7159.9|7157.1|7167.4|7164.6|7159.9|7157.1|150
1630397240000|2021-08-31 08:07:20|7160.9|7158.1|7162.9|7160.1|7162.9|7160.1|7160.4|7157.6|100
1630397250000|2021-08-31 08:07:30|7163.4|7160.6|7163.4|7160.6|7164.9|7162.1|7163.4|7160.6|56
1630397260000|2021-08-31 08:07:40|7163.9|7161.1|7161.9|7159.1|7163.9|7161.1|7161.4|7158.6|17
1630397270000|2021-08-31 08:07:50|7162.4|7159.6|7163.4|7160.6|7163.9|7161.1|7161.9|7159.1|14
1630397280000|2021-08-31 08:08:00|7162.9|7160.1|7160.9|7158.1|7163.4|7160.6|7160.4|7157.6|58
1630397290000|2021-08-31 08:08:10|7161.9|7159.1|7161.9|7159.1|7162.9|7160.1|7160.9|7158.1|36
1630397300000|2021-08-31 08:08:20|7160.9|7158.1|7161.9|7159.1|7161.9|7159.1|7159.4|7156.6|96
1630397310000|2021-08-31 08:08:30|7163.9|7161.1|7162.9|7160.1|7163.9|7161.1|7162.9|7160.1|15
1630397320000|2021-08-31 08:08:40|7163.4|7160.6|7163.9|7161.1|7163.9|7161.1|7163.4|7160.6|24
1630397330000|2021-08-31 08:08:50|7163.4|7160.6|7163.4|7160.6|7163.9|7161.1|7162.9|7160.1|31
1630397340000|2021-08-31 08:09:00|7162.9|7160.1|7166.4|7163.6|7166.4|7163.6|7161.4|7158.6|146
1630397350000|2021-08-31 08:09:10|7167.4|7164.6|7165.9|7163.1|7167.9|7165.1|7164.9|7162.1|195
1630397360000|2021-08-31 08:09:20|7164.9|7162.1|7165.9|7163.1|7167.9|7165.1|7164.4|7161.6|73
1630397370000|2021-08-31 08:09:30|7164.9|7162.1|7163.9|7161.1|7164.9|7162.1|7163.9|7161.1|41
1630397380000|2021-08-31 08:09:40|7164.4|7161.6|7166.9|7164.1|7166.9|7164.1|7164.4|7161.6|242
1630397390000|2021-08-31 08:09:50|||||||||14
1630397400000|2021-08-31 08:10:00|7165.9|7163.1|7167.4|7164.6|7167.4|7164.6|7165.9|7163.1|40
1630397410000|2021-08-31 08:10:10|7166.9|7164.1|7166.9|7164.1|7167.4|7164.6|7166.9|7164.1|21
1630397420000|2021-08-31 08:10:20|7167.4|7164.6|7171.9|7169.1|7171.9|7169.1|7167.4|7164.6|91
1630397430000|2021-08-31 08:10:30|7172.4|7169.6|7175.4|7172.6|7175.9|7173.1|7172.4|7169.6|24
1630397440000|2021-08-31 08:10:40|7174.9|7172.1|7172.9|7170.1|7174.9|7172.1|7172.9|7170.1|70
1630397450000|2021-08-31 08:10:50|7171.9|7169.1|7172.9|7170.1|7173.4|7170.6|7170.9|7168.1|48
1630397460000|2021-08-31 08:11:00|7172.8|7170|7171.9|7169.1|7173.9|7171.1|7171.9|7169.1|37
1630397470000|2021-08-31 08:11:10|7172.9|7170.1|7174.9|7172.1|7174.9|7172.1|7172.9|7170.1|195
1630397480000|2021-08-31 08:11:20|7174.4|7171.6|7174.8|7172|7176.8|7174|7174.4|7171.6|442
1630397490000|2021-08-31 08:11:30|7176.3|7173.5|7176.8|7174|7176.8|7174|7175.8|7173|40
1630397500000|2021-08-31 08:11:40|7177.8|7175|7176.8|7174|7177.8|7175|7175.9|7173.1|72
1630397510000|2021-08-31 08:11:50|7177.8|7175|7177.8|7175|7177.8|7175|7177.8|7175|44
1630397520000|2021-08-31 08:12:00|||||||||4
1630397530000|2021-08-31 08:12:10|7178.8|7176|7178.8|7176|7178.8|7176|7178.3|7175.5|29
1630397540000|2021-08-31 08:12:20|7177.8|7175|7175.8|7173|7177.8|7175|7175.3|7172.5|36
1630397550000|2021-08-31 08:12:30|7176.8|7174|7177.8|7175|7177.8|7175|7176.8|7174|3
1630397560000|2021-08-31 08:12:40|7177.3|7174.5|7176.8|7174|7177.3|7174.5|7176.3|7173.5|32
1630397570000|2021-08-31 08:12:50|7176.3|7173.5|7174.4|7171.6|7176.3|7173.5|7174.4|7171.6|25
1630397580000|2021-08-31 08:13:00|7174.3|7171.5|7175.3|7172.5|7175.8|7173|7174.3|7171.5|21
1630397590000|2021-08-31 08:13:10|7175.4|7172.6|7176.8|7174|7177.3|7174.5|7175.4|7172.6|23
1630397600000|2021-08-31 08:13:20|7176.3|7173.5|7174.8|7172|7176.3|7173.5|7174.8|7172|18
1630397610000|2021-08-31 08:13:30|7174.4|7171.6|7175.3|7172.5|7175.3|7172.5|7174.3|7171.5|18
1630397620000|2021-08-31 08:13:40|7174.8|7172|7172.8|7170|7174.8|7172|7172.8|7170|20
1630397630000|2021-08-31 08:13:50|7171.9|7169.1|7173.3|7170.5|7173.3|7170.5|7171.8|7169|37
1630397640000|2021-08-31 08:14:00|7172.8|7170|7172.8|7170|7172.8|7170|7170.8|7168|21
1630397650000|2021-08-31 08:14:10|7172.4|7169.6|7170.8|7168|7172.4|7169.6|7170.8|7168|22
1630397660000|2021-08-31 08:14:20|7171.8|7169|7172.8|7170|7172.8|7170|7171.8|7169|14
1630397670000|2021-08-31 08:14:30|7172.3|7169.5|7173.3|7170.5|7173.8|7171|7172.3|7169.5|57
1630397680000|2021-08-31 08:14:40|7173.8|7171|7171.8|7169|7174.3|7171.5|7171.8|7169|12
1630397690000|2021-08-31 08:14:50|7171.9|7169.1|7174.3|7171.5|7174.3|7171.5|7171.9|7169.1|91
1630397700000|2021-08-31 08:15:00|7173.8|7171|7172.9|7170.1|7173.8|7171|7172.9|7170.1|1
1630397710000|2021-08-31 08:15:10|7172.8|7170|7172.8|7170|7173.3|7170.5|7172.8|7170|3
1630397720000|2021-08-31 08:15:20|7172.4|7169.6|7168.8|7166|7172.4|7169.6|7167.8|7165|76
1630397730000|2021-08-31 08:15:30|7169.3|7166.5|7167.8|7165|7169.8|7167|7167.8|7165|72
1630397740000|2021-08-31 08:15:40|7168.8|7166|7167.8|7165|7168.8|7166|7167.8|7165|14
1630397750000|2021-08-31 08:15:50|7166.8|7164|7166.8|7164|7166.8|7164|7166.3|7163.5|15
1630397760000|2021-08-31 08:16:00|7165.9|7163.1|7163.8|7161|7166.8|7164|7163.8|7161|27
1630397770000|2021-08-31 08:16:10|7163.3|7160.5|7163.8|7161|7163.9|7161.1|7161.8|7159|131
1630397780000|2021-08-31 08:16:20|7163.3|7160.5|7161.3|7158.5|7163.3|7160.5|7160.8|7158|114
1630397790000|2021-08-31 08:16:30|7160.9|7158.1|7165.8|7163|7165.8|7163|7160.8|7158|79
1630397810000|2021-08-31 08:16:50|7165.9|7163.1|7167.3|7164.5|7167.8|7165|7165.9|7163.1|14
1630397820000|2021-08-31 08:17:00|7167.8|7165|7166.4|7163.6|7167.8|7165|7165.9|7163.1|51
1630397830000|2021-08-31 08:17:10|7165.3|7162.5|7167.4|7164.6|7167.8|7165|7164.8|7162|71
1630397840000|2021-08-31 08:17:20|7167.8|7165|7167.3|7164.5|7167.9|7165.1|7166.4|7163.6|14
1630397850000|2021-08-31 08:17:30|7167.8|7165|7165.4|7162.6|7167.9|7165.1|7164.9|7162.1|61
1630397860000|2021-08-31 08:17:40|7164.8|7162|7163.8|7161|7164.9|7162.1|7163.8|7161|20
1630397870000|2021-08-31 08:17:50|7163.4|7160.6|7160.4|7157.6|7163.4|7160.6|7159.4|7156.6|159
1630397880000|2021-08-31 08:18:00|7160.8|7158|7161.8|7159|7161.8|7159|7160.4|7157.6|27
1630397890000|2021-08-31 08:18:10|7161.4|7158.6|7162.8|7160|7162.8|7160|7161.4|7158.6|16
1630397900000|2021-08-31 08:18:20|7161.9|7159.1|7159.8|7157|7161.9|7159.1|7159.8|7157|16
1630397910000|2021-08-31 08:18:30|7160.3|7157.5|7154.9|7152.1|7160.3|7157.5|7154.9|7152.1|296
1630397920000|2021-08-31 08:18:40|7155.4|7152.6|7155.4|7152.6|7156.4|7153.6|7154.9|7152.1|57
1630397930000|2021-08-31 08:18:50|7154.9|7152.1|7153.8|7151|7154.9|7152.1|7150.8|7148|134
1630397940000|2021-08-31 08:19:00|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7152.4|7149.6|25
1630397950000|2021-08-31 08:19:10|7153.3|7150.5|7155.8|7153|7155.8|7153|7152.8|7150|223
1630397960000|2021-08-31 08:19:20|7156.8|7154|7157.9|7155.1|7157.9|7155.1|7156.8|7154|126
1630397970000|2021-08-31 08:19:30|7158.8|7156|7156.8|7154|7159.3|7156.5|7156.8|7154|116
1630397980000|2021-08-31 08:19:40|7155.9|7153.1|7156.8|7154|7156.8|7154|7152.8|7150|269
1630397990000|2021-08-31 08:19:50|7155.3|7152.5|7156.3|7153.5|7156.8|7154|7153.8|7151|91
1630398000000|2021-08-31 08:20:00|7156.8|7154|7156.3|7153.5|7156.8|7154|7155.9|7153.1|14
1630398010000|2021-08-31 08:20:10|7155.9|7153.1|7154.8|7152|7155.9|7153.1|7154.8|7152|14
1630398020000|2021-08-31 08:20:20|7153.8|7151|7153.9|7151.1|7154.8|7152|7152.8|7150|61
1630398030000|2021-08-31 08:20:30|7153.8|7151|7155.9|7153.1|7156.8|7154|7153.4|7150.6|69
1630398040000|2021-08-31 08:20:40|7155.8|7153|7155.8|7153|7155.8|7153|7155.8|7153|0
1630398050000|2021-08-31 08:20:50|7156.3|7153.5|7158.3|7155.5|7158.3|7155.5|7156.3|7153.5|4
1630398060000|2021-08-31 08:21:00|7158.8|7156|7158.8|7156|7159.8|7157|7158.3|7155.5|23
1630398070000|2021-08-31 08:21:10|7158.3|7155.5|7158.3|7155.5|7158.8|7156|7157.3|7154.5|45
1630398080000|2021-08-31 08:21:20|7157.9|7155.1|7154.8|7152|7157.9|7155.1|7154.8|7152|60
1630398090000|2021-08-31 08:21:30|7155.3|7152.5|7157.8|7155|7157.8|7155|7155.3|7152.5|52
1630398100000|2021-08-31 08:21:40|7157.3|7154.5|7158.8|7156|7158.8|7156|7157.3|7154.5|9
1630398110000|2021-08-31 08:21:50|7159.8|7157|7158.8|7156|7160.8|7158|7158.8|7156|141
1630398120000|2021-08-31 08:22:00|7157.8|7155|7155.3|7152.5|7157.8|7155|7155.3|7152.5|97
1630398130000|2021-08-31 08:22:10|7155.8|7153|7155.3|7152.5|7155.9|7153.1|7155.3|7152.5|15
1630398140000|2021-08-31 08:22:20|7155.8|7153|7155.8|7153|7157.3|7154.5|7154.8|7152|58
1630398150000|2021-08-31 08:22:30|7154.8|7152|7155.8|7153|7155.8|7153|7154.8|7152|19
1630398160000|2021-08-31 08:22:40|||||||||113
1630398170000|2021-08-31 08:22:50|7154.8|7152|7150.8|7148|7154.8|7152|7149.8|7147|116
1630398180000|2021-08-31 08:23:00|7151.3|7148.5|7148.8|7146|7151.8|7149|7148.8|7146|101
1630398190000|2021-08-31 08:23:10|7149.3|7146.5|7150.3|7147.5|7150.8|7148|7149.3|7146.5|66
1630398200000|2021-08-31 08:23:20|7150.8|7148|7154.8|7152|7154.8|7152|7150.8|7148|90
1630398210000|2021-08-31 08:23:30|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7153.3|7150.5|25
1630398220000|2021-08-31 08:23:40|7153.8|7151|7152.8|7150|7154.3|7151.5|7152.8|7150|74
1630398230000|2021-08-31 08:23:50|7152.3|7149.5|7151.8|7149|7152.3|7149.5|7151.8|7149|20
1630398240000|2021-08-31 08:24:00|7150.9|7148.1|7148.9|7146.1|7151.3|7148.5|7148.8|7146|218
1630398250000|2021-08-31 08:24:10|7149.8|7147|7150.8|7148|7150.8|7148|7149.3|7146.5|9
1630398260000|2021-08-31 08:24:20|7150.3|7147.5|7149.8|7147|7150.3|7147.5|7149.8|7147|15
1630398270000|2021-08-31 08:24:30|7149.9|7147.1|7151.3|7148.5|7151.8|7149|7149.9|7147.1|17
1630398280000|2021-08-31 08:24:40|7150.8|7148|7153.8|7151|7153.8|7151|7150.8|7148|79
1630398290000|2021-08-31 08:24:50|7154.3|7151.5|7154.3|7151.5|7154.8|7152|7153.8|7151|6
1630398300000|2021-08-31 08:25:00|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7153.8|7151|63
1630398310000|2021-08-31 08:25:10|7154.8|7152|7154.8|7152|7154.8|7152|7153.8|7151|104
1630398320000|2021-08-31 08:25:20|7154.3|7151.5|7154.8|7152|7154.8|7152|7153.8|7151|25
1630398330000|2021-08-31 08:25:30|7154.3|7151.5|7154.3|7151.5|7155.8|7153|7153.8|7151|116
1630398340000|2021-08-31 08:25:40|7154.8|7152|7154.3|7151.5|7154.8|7152|7153.8|7151|27
1630398350000|2021-08-31 08:25:50|7153.8|7151|7153.8|7151|7153.8|7151|7153.8|7151|9
1630398360000|2021-08-31 08:26:00|7153.9|7151.1|7154.3|7151.5|7154.8|7152|7153.8|7151|144
1630398370000|2021-08-31 08:26:10|7154.8|7152|7154.8|7152|7155.8|7153|7154.8|7152|47
1630398380000|2021-08-31 08:26:20|7155.3|7152.5|7153.8|7151|7155.3|7152.5|7153.8|7151|37
1630398390000|2021-08-31 08:26:30|7154.3|7151.5|7155.8|7153|7155.8|7153|7154.3|7151.5|60
1630398400000|2021-08-31 08:26:40|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|42
1630398410000|2021-08-31 08:26:50|7155.8|7153|7158.8|7156|7158.8|7156|7155.8|7153|883
1630398420000|2021-08-31 08:27:00|7158.7|7155.9|7157.8|7155|7158.8|7156|7157.7|7154.9|118
1630398430000|2021-08-31 08:27:10|7157.7|7154.9|7154.7|7151.9|7157.8|7155|7154.7|7151.9|147
1630398440000|2021-08-31 08:27:20|7154.8|7152|7156.3|7153.5|7156.3|7153.5|7154.8|7152|57
1630398450000|2021-08-31 08:27:30|7155.8|7153|7156.7|7153.9|7156.7|7153.9|7154.8|7152|47
1630398460000|2021-08-31 08:27:40|7156.8|7154|7157.8|7155|7157.8|7155|7155.8|7153|13
1630398470000|2021-08-31 08:27:50|7158.8|7156|7156.8|7154|7158.8|7156|7156.8|7154|10
1630398480000|2021-08-31 08:28:00|7156.7|7153.9|7157.8|7155|7157.8|7155|7154.8|7152|84
1630398490000|2021-08-31 08:28:10|7156.8|7154|7155.8|7153|7156.8|7154|7155.8|7153|59
1630398500000|2021-08-31 08:28:20|7155.3|7152.5|7154.8|7152|7155.8|7153|7154.8|7152|48
1630398510000|2021-08-31 08:28:30|7155.8|7153|7151.8|7149|7155.8|7153|7151.8|7149|80
1630398520000|2021-08-31 08:28:40|7152.8|7150|7151.8|7149|7153.3|7150.5|7151.8|7149|57
1630398530000|2021-08-31 08:28:50|7150.8|7148|7150.8|7148|7151.3|7148.5|7149.8|7147|49
1630398540000|2021-08-31 08:29:00|7149.8|7147|7147.3|7144.5|7149.8|7147|7146.8|7144|228
1630398550000|2021-08-31 08:29:10|7147.8|7145|7146.8|7144|7147.8|7145|7146.3|7143.5|139
1630398560000|2021-08-31 08:29:20|7145.8|7143|7146.8|7144|7146.8|7144|7141.8|7139|179
1630398570000|2021-08-31 08:29:30|7147.3|7144.5|7146.8|7144|7147.8|7145|7145.8|7143|235
1630398580000|2021-08-31 08:29:40|7145.8|7143|7142.8|7140|7145.8|7143|7142.8|7140|242
1630398590000|2021-08-31 08:29:50|7142.3|7139.5|7142.8|7140|7143.8|7141|7141.8|7139|169
1630398600000|2021-08-31 08:30:00|7141.8|7139|7142.8|7140|7142.8|7140|7139.8|7137|279
1630398610000|2021-08-31 08:30:10|7142.3|7139.5|7138.8|7136|7142.8|7140|7138.8|7136|182
1630398620000|2021-08-31 08:30:20|7142.6|7139.8|7145.3|7142.5|7147.8|7145|7141.3|7138.5|501
1630398630000|2021-08-31 08:30:30|7145.8|7143|7145.8|7143|7148.8|7146|7143.8|7138.8|516
1630398640000|2021-08-31 08:30:40|7144.8|7142|7144.8|7142|7144.8|7142|7142.8|7140|177
1630398650000|2021-08-31 08:30:50|7145.3|7142.5|7144.3|7141.5|7145.8|7143|7143.8|7141|170
1630398660000|2021-08-31 08:31:00|7144.8|7142|7142.8|7140|7144.8|7142|7140.8|7138|89
1630398670000|2021-08-31 08:31:10|7144.2|7141.4|7143.3|7140.5|7144.2|7141.4|7143.2|7140.4|394
1630398680000|2021-08-31 08:31:20|7143.8|7141|7143.7|7140.9|7144.8|7142|7142.8|7140|172
1630398690000|2021-08-31 08:31:30|7143.8|7141|7146.8|7144|7149.7|7146.9|7143.3|7140.5|408
1630398700000|2021-08-31 08:31:40|7146.7|7143.9|7149.7|7146.9|7151.7|7148.9|7145.7|7142.9|192
1630398710000|2021-08-31 08:31:50|7150.7|7147.9|7152.7|7149.9|7153.7|7150.9|7150.7|7147.9|60
1630398720000|2021-08-31 08:32:00|7153.7|7150.9|7152.7|7149.9|7154.7|7151.9|7152.7|7149.9|49
1630398730000|2021-08-31 08:32:10|7153.2|7150.4|7155.7|7152.9|7156.7|7153.9|7153.2|7150.4|60
1630398740000|2021-08-31 08:32:20|7156.2|7153.4|7157.7|7154.9|7157.7|7154.9|7153.8|7151|71
1630398750000|2021-08-31 08:32:30|7158.7|7155.9|7156.7|7153.9|7158.7|7155.9|7155.8|7153|75
1630398760000|2021-08-31 08:32:40|7157.2|7154.4|7159.7|7156.9|7160.7|7157.9|7156.7|7153.9|242
1630398770000|2021-08-31 08:32:50|7158.8|7156|7160.7|7157.9|7161.7|7158.9|7158.7|7155.9|130
1630398780000|2021-08-31 08:33:00|7161.2|7158.4|7160.7|7157.9|7162.2|7159.4|7160.7|7157.9|175
1630398790000|2021-08-31 08:33:10|7160.3|7157.5|7162.2|7159.4|7162.2|7159.4|7160.3|7157.5|198
1630398800000|2021-08-31 08:33:20|7163.2|7160.4|7158.8|7156|7163.2|7160.4|7158.8|7156|96
1630398810000|2021-08-31 08:33:30|7158.7|7155.9|7157.7|7154.9|7158.7|7155.9|7156.2|7153.4|42
1630398820000|2021-08-31 08:33:40|7157.2|7154.4|7159.2|7156.4|7159.2|7156.4|7157.2|7154.4|44
1630398830000|2021-08-31 08:33:50|7159.7|7156.9|7155.7|7152.9|7159.7|7156.9|7155.7|7152.9|121
1630398840000|2021-08-31 08:34:00|7155.2|7152.4|7153.7|7150.9|7155.2|7152.4|7152.7|7149.9|89
1630398850000|2021-08-31 08:34:10|7154.2|7151.4|7154.7|7151.9|7154.7|7151.9|7154.2|7151.4|25
1630398860000|2021-08-31 08:34:20|7155.7|7152.9|7155.2|7152.4|7155.7|7152.9|7153.7|7150.9|82
1630398870000|2021-08-31 08:34:30|7155.7|7152.9|7154.7|7151.9|7156.2|7153.4|7154.7|7151.9|17
1630398880000|2021-08-31 08:34:40|7155.2|7152.4|7154.7|7151.9|7155.7|7152.9|7154.7|7151.9|14
1630398890000|2021-08-31 08:34:50|7154.2|7151.4|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|17
1630398900000|2021-08-31 08:35:00|7155.2|7152.4|7149.7|7146.9|7155.2|7152.4|7148.7|7145.9|91
1630398910000|2021-08-31 08:35:10|7149.2|7146.4|7148.7|7145.9|7149.7|7146.9|7148.7|7145.9|85
1630398920000|2021-08-31 08:35:20|7149.2|7146.4|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|0
1630398930000|2021-08-31 08:35:30|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7148.7|7145.9|30
1630398940000|2021-08-31 08:35:40|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|16
1630398950000|2021-08-31 08:35:50|7150.7|7147.9|7153.2|7150.4|7153.2|7150.4|7150.7|7147.9|40
1630398960000|2021-08-31 08:36:00|7152.7|7149.9|7155.7|7152.9|7155.7|7152.9|7152.2|7149.4|72
1630398970000|2021-08-31 08:36:10|7156.2|7153.4|7156.7|7153.9|7157.7|7154.9|7156.2|7153.4|31
1630398980000|2021-08-31 08:36:20|7159.2|7156.4|7161.2|7158.4|7162.7|7159.9|7159.2|7156.4|96
1630398990000|2021-08-31 08:36:30|7161.7|7158.9|7160.7|7157.9|7163.7|7160.9|7160.7|7157.9|80
1630399000000|2021-08-31 08:36:40|7160.3|7157.5|7159.7|7156.9|7160.7|7157.9|7158.7|7155.9|63
1630399010000|2021-08-31 08:36:50|||||||||27
1630399020000|2021-08-31 08:37:00|7158.7|7155.9|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|46
1630399030000|2021-08-31 08:37:10|7160.7|7157.9|7158.7|7155.9|7161.7|7158.9|7158.7|7155.9|108
1630399040000|2021-08-31 08:37:20|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|24
1630399050000|2021-08-31 08:37:30|7158.7|7155.9|7160.2|7157.4|7160.2|7157.4|7158.7|7155.9|56
1630399060000|2021-08-31 08:37:40|7159.7|7156.9|7161.7|7158.9|7161.7|7158.9|7159.7|7156.9|134
1630399070000|2021-08-31 08:37:50|7159.8|7157|7158.7|7155.9|7159.8|7157|7158.7|7155.9|572
1630399080000|2021-08-31 08:38:00|7158.8|7156|7155.8|7153|7160.2|7157.4|7154.3|7151.5|158
1630399090000|2021-08-31 08:38:10|7154.8|7152|7154.8|7152|7154.8|7152|7154.8|7152|2
1630399100000|2021-08-31 08:38:20|||||||||2
1630399110000|2021-08-31 08:38:30|7154.3|7151.5|7156.2|7153.4|7156.2|7153.4|7153.8|7151|27
1630399120000|2021-08-31 08:38:40|7155.8|7153|7156.8|7154|7157.3|7154.5|7155.8|7153|14
1630399130000|2021-08-31 08:38:50|7156.7|7153.9|7155.7|7152.9|7156.7|7153.9|7155.3|7152.5|3
1630399140000|2021-08-31 08:39:00|7155.8|7153|7158.8|7156|7158.8|7156|7155.7|7152.9|25
1630399150000|2021-08-31 08:39:10|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|25
1630399160000|2021-08-31 08:39:20|7156.7|7153.9|7155.8|7153|7156.7|7153.9|7155.8|7153|17
1630399170000|2021-08-31 08:39:30|7155.7|7152.9|7154.7|7151.9|7155.7|7152.9|7153.8|7151|39
1630399180000|2021-08-31 08:39:40|7154.2|7151.4|7154.7|7151.9|7154.7|7151.9|7154.2|7151.4|7
1630399190000|2021-08-31 08:39:50|7155.2|7152.4|7155.7|7152.9|7155.7|7152.9|7155.2|7152.4|11
1630399200000|2021-08-31 08:40:00|7156.7|7153.9|7155.8|7153|7156.7|7153.9|7155.8|7153|6
1630399210000|2021-08-31 08:40:10|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7154.7|7151.9|11
1630399220000|2021-08-31 08:40:20|7154.7|7151.9|7155.7|7152.9|7155.7|7152.9|7154.7|7151.9|41
1630399230000|2021-08-31 08:40:30|7155.8|7153|7156.7|7153.9|7157.7|7154.9|7155.8|7153|111
1630399240000|2021-08-31 08:40:40|7157.7|7154.9|7156.7|7153.9|7157.7|7154.9|7156.7|7153.9|3
1630399250000|2021-08-31 08:40:50|7157.7|7154.9|7158.7|7155.9|7158.7|7155.9|7157.7|7154.9|40
1630399270000|2021-08-31 08:41:10|7158.8|7156|7161.7|7158.9|7163.7|7160.9|7158.8|7156|129
1630399280000|2021-08-31 08:41:20|7160.7|7157.9|7161.7|7158.9|7162.7|7159.9|7160.3|7157.5|22
1630399290000|2021-08-31 08:41:30|7160.8|7158|7161.7|7158.9|7161.7|7158.9|7160.8|7158|7
1630399300000|2021-08-31 08:41:40|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|16
1630399310000|2021-08-31 08:41:50|7161.2|7158.4|7160.7|7157.9|7161.8|7159|7160.7|7157.9|26
1630399320000|2021-08-31 08:42:00|7159.7|7156.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|11
1630399330000|2021-08-31 08:42:10|7161.2|7158.4|7160.7|7157.9|7161.7|7158.9|7160.2|7157.4|25
1630399340000|2021-08-31 08:42:20|7161.2|7158.4|7159.8|7157|7161.2|7158.4|7159.8|7157|9
1630399350000|2021-08-31 08:42:30|7159.7|7156.9|7157.7|7154.9|7159.7|7156.9|7157.7|7154.9|19
1630399360000|2021-08-31 08:42:40|7157.8|7155|7157.8|7155|7158.7|7155.9|7157.8|7155|8
1630399370000|2021-08-31 08:42:50|7158.2|7155.4|7155.7|7152.9|7158.7|7155.9|7154.8|7152|37
1630399380000|2021-08-31 08:43:00|7157.7|7154.9|7159.7|7156.9|7159.7|7156.9|7157.7|7154.9|45
1630399390000|2021-08-31 08:43:10|7159.3|7156.5|7158.8|7156|7159.3|7156.5|7157.7|7154.9|20
1630399400000|2021-08-31 08:43:20|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7158.8|7156|24
1630399410000|2021-08-31 08:43:30|7158.7|7155.9|7158.8|7156|7158.8|7156|7158.7|7155.9|10
1630399420000|2021-08-31 08:43:40|7158.7|7155.9|7157.7|7154.9|7158.7|7155.9|7157.7|7154.9|23
1630399430000|2021-08-31 08:43:50|7157.2|7154.4|7155.3|7152.5|7157.7|7154.9|7155.3|7152.5|20
1630399440000|2021-08-31 08:44:00|7154.8|7152|7155.7|7152.9|7155.7|7152.9|7154.3|7151.5|36
1630399450000|2021-08-31 08:44:10|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|41
1630399460000|2021-08-31 08:44:20|7157.7|7154.9|7156.7|7153.9|7157.7|7154.9|7156.3|7153.5|13
1630399470000|2021-08-31 08:44:30|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|12
1630399480000|2021-08-31 08:44:40|7156.7|7153.9|7157.2|7154.4|7157.7|7154.9|7156.7|7153.9|27
1630399490000|2021-08-31 08:44:50|7156.7|7153.9|7157.7|7154.9|7157.7|7154.9|7156.7|7153.9|6
1630399500000|2021-08-31 08:45:00|7158.2|7155.4|7158.7|7155.9|7158.7|7155.9|7157.7|7154.9|12
1630399510000|2021-08-31 08:45:10|||||||||25
1630399520000|2021-08-31 08:45:20|7157.8|7155|7157.8|7155|7157.8|7155|7157.8|7155|4
1630399530000|2021-08-31 08:45:30|7157.7|7154.9|7156.8|7154|7158.8|7156|7156.8|7154|61
1630399540000|2021-08-31 08:45:40|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|1
1630399550000|2021-08-31 08:45:50|7156.8|7154|7158.7|7155.9|7158.7|7155.9|7156.8|7154|63
1630399560000|2021-08-31 08:46:00|7158.3|7155.5|7158.7|7155.9|7158.7|7155.9|7158.2|7155.4|78
1630399570000|2021-08-31 08:46:10|7158.3|7155.5|7161.7|7158.9|7161.7|7158.9|7158.3|7155.5|10
1630399580000|2021-08-31 08:46:20|7160.8|7158|7161.7|7158.9|7161.7|7158.9|7159.8|7157|101
1630399590000|2021-08-31 08:46:30|7161.3|7158.5|7159.8|7157|7161.3|7158.5|7159.8|7157|56
1630399600000|2021-08-31 08:46:40|7159.7|7156.9|7161.7|7158.9|7161.7|7158.9|7159.7|7156.9|50
1630399610000|2021-08-31 08:46:50|7159.3|7156.5|7160.7|7157.9|7160.7|7157.9|7159.2|7156.4|91
1630399620000|2021-08-31 08:47:00|7159.8|7157|7158.7|7155.9|7159.8|7157|7157.8|7155|31
1630399630000|2021-08-31 08:47:10|7158.8|7156|7161.7|7158.9|7161.7|7158.9|7158.8|7156|184
1630399640000|2021-08-31 08:47:20|7161.8|7159|7162.8|7160|7163.7|7160.9|7161.8|7159|36
1630399650000|2021-08-31 08:47:30|7162.7|7159.9|7164.8|7162|7165.3|7162.5|7161.8|7159|43
1630399660000|2021-08-31 08:47:40|7165.3|7162.5|7168.7|7165.9|7170.7|7167.9|7165.3|7162.5|186
1630399670000|2021-08-31 08:47:50|7169.2|7166.4|7170.7|7167.9|7170.7|7167.9|7168.8|7166|27
1630399680000|2021-08-31 08:48:00|7170.8|7168|7166.3|7163.5|7171.7|7168.9|7166.3|7163.5|108
1630399690000|2021-08-31 08:48:10|7166.7|7163.9|7167.7|7164.9|7167.7|7164.9|7165.8|7163|19
1630399700000|2021-08-31 08:48:20|7166.8|7164|7170.2|7167.4|7170.7|7167.9|7166.3|7163.5|68
1630399710000|2021-08-31 08:48:30|7169.8|7167|7168.8|7166|7169.8|7167|7168.8|7166|8
1630399720000|2021-08-31 08:48:40|7169.2|7166.4|7167.3|7164.5|7169.2|7166.4|7166.2|7163.4|71
1630399730000|2021-08-31 08:48:50|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.3|7164.5|73
1630399740000|2021-08-31 08:49:00|7167.8|7165|7166.2|7163.4|7167.8|7165|7165.8|7163|26
1630399750000|2021-08-31 08:49:10|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7165.8|7163|14
1630399760000|2021-08-31 08:49:20|7166.3|7163.5|7167.3|7164.5|7167.7|7164.9|7165.3|7162.5|40
1630399770000|2021-08-31 08:49:30|7167.7|7164.9|7166.8|7164|7167.7|7164.9|7166.7|7163.9|24
1630399780000|2021-08-31 08:49:40|7167.8|7165|7169.3|7166.5|7170.3|7167.5|7167.8|7165|6
1630399790000|2021-08-31 08:49:50|7168.8|7166|7168.7|7165.9|7169.7|7166.9|7168.7|7165.9|7
1630399800000|2021-08-31 08:50:00|7168.2|7165.4|7169.7|7166.9|7171.7|7168.9|7167.7|7164.9|168
1630399810000|2021-08-31 08:50:10|7169.2|7166.4|7167.3|7164.5|7169.2|7166.4|7166.7|7163.9|38
1630399820000|2021-08-31 08:50:20|7167.7|7164.9|7168.7|7165.9|7168.7|7165.9|7167.7|7164.9|18
1630399830000|2021-08-31 08:50:30|7168.8|7166|7170.2|7167.4|7170.7|7167.9|7167.7|7164.9|16
1630399840000|2021-08-31 08:50:40|7169.8|7167|7169.7|7166.9|7170.2|7167.4|7169.3|7166.5|12
1630399850000|2021-08-31 08:50:50|7169.3|7166.5|7169.3|7166.5|7170.3|7167.5|7168.7|7165.9|35
1630399860000|2021-08-31 08:51:00|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|6
1630399870000|2021-08-31 08:51:10|7170.7|7167.9|7169.7|7166.9|7170.7|7167.9|7169.7|7166.9|20
1630399880000|2021-08-31 08:51:20|7170.8|7168|7169.7|7166.9|7170.8|7168|7168.8|7166|67
1630399890000|2021-08-31 08:51:30|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|3
1630399900000|2021-08-31 08:51:40|7169.8|7167|7166.8|7164|7169.8|7167|7166.8|7164|15
1630399910000|2021-08-31 08:51:50|7167.2|7164.4|7167.7|7164.9|7167.7|7164.9|7167.2|7164.4|6
1630399920000|2021-08-31 08:52:00|7167.8|7165|7168.8|7166|7170.7|7167.9|7167.8|7165|42
1630399930000|2021-08-31 08:52:10|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7167.8|7165|21
1630399940000|2021-08-31 08:52:20|7168.8|7166|7168.3|7165.5|7168.8|7166|7168.3|7165.5|1
1630399950000|2021-08-31 08:52:30|7167.8|7165|7169.2|7166.4|7169.7|7166.9|7167.8|7165|5
1630399960000|2021-08-31 08:52:40|7168.8|7166|7168.7|7165.9|7168.8|7166|7167.7|7164.9|1
1630399970000|2021-08-31 08:52:50|7168.3|7165.5|7168.3|7165.5|7168.7|7165.9|7167.7|7164.9|5
1630399980000|2021-08-31 08:53:00|7168.2|7165.4|7167.8|7165|7168.3|7165.5|7167.7|7164.9|60
1630399990000|2021-08-31 08:53:10|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|4
1630400000000|2021-08-31 08:53:20|7166.8|7164|7167.3|7164.5|7167.7|7164.9|7166.2|7163.4|66
1630400010000|2021-08-31 08:53:30|7167.7|7164.9|7165.7|7162.9|7167.7|7164.9|7165.7|7162.9|13
1630400020000|2021-08-31 08:53:40|7165.3|7162.5|7166.7|7163.9|7166.7|7163.9|7164.8|7162|16
1630400030000|2021-08-31 08:53:50|7165.7|7162.9|7166.7|7163.9|7166.7|7163.9|7165.7|7162.9|6
1630400040000|2021-08-31 08:54:00|7166.8|7164|7166.7|7163.9|7167.7|7164.9|7165.8|7163|16
1630400050000|2021-08-31 08:54:10|7167.2|7164.4|7169.7|7166.9|7169.7|7166.9|7167.2|7164.4|3
1630400060000|2021-08-31 08:54:20|7168.7|7165.9|7169.7|7166.9|7170.2|7167.4|7168.7|7165.9|17
1630400070000|2021-08-31 08:54:30|7170.2|7167.4|7171.2|7168.4|7172.2|7169.4|7170.2|7167.4|22
1630400080000|2021-08-31 08:54:40|7170.7|7167.9|7170.7|7167.9|7171.2|7168.4|7170.2|7167.4|54
1630400090000|2021-08-31 08:54:50|7170.2|7167.4|7168.2|7165.4|7170.2|7167.4|7168.2|7165.4|107
1630400100000|2021-08-31 08:55:00|7168.7|7165.9|7165.7|7162.9|7168.7|7165.9|7165.7|7162.9|6
1630400110000|2021-08-31 08:55:10|||||||||10
1630400120000|2021-08-31 08:55:20|7166.7|7163.9|7167.7|7164.9|7167.7|7164.9|7166.7|7163.9|22
1630400140000|2021-08-31 08:55:40|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7168.7|7165.9|30
1630400150000|2021-08-31 08:55:50|7170.7|7167.9|7169.2|7166.4|7171.7|7168.9|7169.2|7166.4|25
1630400160000|2021-08-31 08:56:00|7168.7|7165.9|7166.7|7163.9|7168.7|7165.9|7166.7|7163.9|5
1630400170000|2021-08-31 08:56:10|7167.2|7164.4|7169.2|7166.4|7169.2|7166.4|7166.7|7163.9|7
1630400180000|2021-08-31 08:56:20|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|6
1630400190000|2021-08-31 08:56:30|7168.2|7165.4|7168.2|7165.4|7168.7|7165.9|7168.2|7165.4|8
1630400200000|2021-08-31 08:56:40|7168.7|7165.9|7169.7|7166.9|7170.7|7167.9|7168.7|7165.9|44
1630400210000|2021-08-31 08:56:50|7169.2|7166.4|7169.7|7166.9|7169.7|7166.9|7168.7|7165.9|18
1630400220000|2021-08-31 08:57:00|7170.7|7167.9|7170.7|7167.9|7171.7|7168.9|7170.7|7167.9|157
1630400230000|2021-08-31 08:57:10|7170.2|7167.4|7171.2|7168.4|7172.7|7169.9|7170.2|7167.4|60
1630400240000|2021-08-31 08:57:20|7171.7|7168.9|7170.7|7167.9|7171.7|7168.9|7170.7|7167.9|7
1630400250000|2021-08-31 08:57:30|||||||||3
1630400260000|2021-08-31 08:57:40|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|7
1630400270000|2021-08-31 08:57:50|7169.7|7166.9|7170.2|7167.4|7170.7|7167.9|7169.7|7166.9|37
1630400280000|2021-08-31 08:58:00|7169.8|7167|7171.7|7168.9|7172.2|7169.4|7169.8|7167|22
1630400290000|2021-08-31 08:58:10|7173.6|7170.8|7173.7|7170.9|7174.7|7171.9|7173.6|7170.8|141
1630400300000|2021-08-31 08:58:20|7174.7|7171.9|7175.7|7172.9|7175.7|7172.9|7174.7|7171.9|82
1630400310000|2021-08-31 08:58:30|7175.2|7172.4|7173.7|7170.9|7175.7|7172.9|7173.7|7170.9|70
1630400320000|2021-08-31 08:58:40|7172.7|7169.9|7174.7|7171.9|7174.7|7171.9|7172.7|7169.9|50
1630400330000|2021-08-31 08:58:50|7175.2|7172.4|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|3
1630400340000|2021-08-31 08:59:00|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7172.7|7169.9|30
1630400350000|2021-08-31 08:59:10|||||||||12
1630400360000|2021-08-31 08:59:20|7172.8|7170|7172.7|7169.9|7172.8|7170|7172.7|7169.9|5
1630400370000|2021-08-31 08:59:30|||||||||3
1630400390000|2021-08-31 08:59:50|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|8
1630400400000|2021-08-31 09:00:00|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|15
1630400410000|2021-08-31 09:00:10|7173.2|7170.4|7173.2|7170.4|7173.7|7170.9|7173.2|7170.4|14
1630400420000|2021-08-31 09:00:20|7172.7|7169.9|7171.7|7168.9|7173.7|7170.9|7171.7|7168.9|83
1630400430000|2021-08-31 09:00:30|7173.2|7170.4|7176.2|7173.4|7176.7|7173.9|7173.2|7170.4|30
1630400440000|2021-08-31 09:00:40|7176.7|7173.9|7180.2|7177.4|7180.2|7177.4|7176.7|7173.9|67
1630400450000|2021-08-31 09:00:50|7179.7|7176.9|7177.7|7174.9|7179.7|7176.9|7177.2|7174.4|13
1630400460000|2021-08-31 09:01:00|7176.7|7173.9|7176.7|7173.9|7177.7|7174.9|7176.7|7173.9|71
1630400470000|2021-08-31 09:01:10|7177.2|7174.4|7176.7|7173.9|7177.2|7174.4|7176.7|7173.9|10
1630400480000|2021-08-31 09:01:20|7176.2|7173.4|7176.7|7173.9|7176.7|7173.9|7176.2|7173.4|14
1630400490000|2021-08-31 09:01:30|7178.2|7175.4|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|14
1630400500000|2021-08-31 09:01:40|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|7176.7|7173.9|7
1630400510000|2021-08-31 09:01:50|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|46
1630400520000|2021-08-31 09:02:00|7177.2|7174.4|7176.7|7173.9|7177.2|7174.4|7176.7|7173.9|3
1630400530000|2021-08-31 09:02:10|7175.7|7172.9|7172.7|7169.9|7175.7|7172.9|7172.2|7169.4|46
1630400540000|2021-08-31 09:02:20|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.2|7170.4|12
1630400550000|2021-08-31 09:02:30|7174.2|7171.4|7175.7|7172.9|7176.7|7173.9|7174.2|7171.4|31
1630400560000|2021-08-31 09:02:40|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7
1630400570000|2021-08-31 09:02:50|7176.2|7173.4|7175.7|7172.9|7176.2|7173.4|7175.7|7172.9|11
1630400580000|2021-08-31 09:03:00|7176.7|7173.9|7176.2|7173.4|7176.7|7173.9|7176.2|7173.4|12
1630400590000|2021-08-31 09:03:10|7176.7|7173.9|7174.7|7171.9|7176.7|7173.9|7174.7|7171.9|3
1630400600000|2021-08-31 09:03:20|||||||||12
1630400610000|2021-08-31 09:03:30|7174.8|7172|7175.7|7172.9|7175.7|7172.9|7174.8|7172|6
1630400620000|2021-08-31 09:03:40|7175.2|7172.4|7174.8|7172|7175.7|7172.9|7174.8|7172|3
1630400630000|2021-08-31 09:03:50|7174.7|7171.9|7175.7|7172.9|7175.7|7172.9|7174.7|7171.9|44
1630400640000|2021-08-31 09:04:00|7176.7|7173.9|7177.7|7174.9|7177.7|7174.9|7176.7|7173.9|52
1630400650000|2021-08-31 09:04:10|7177.8|7175|7178.7|7175.9|7178.7|7175.9|7177.8|7175|5
1630400660000|2021-08-31 09:04:20|7177.7|7174.9|7178.7|7175.9|7178.7|7175.9|7177.7|7174.9|19
1630400670000|2021-08-31 09:04:30|7178.2|7175.4|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|8
1630400680000|2021-08-31 09:04:40|7176.7|7173.9|7177.7|7174.9|7177.7|7174.9|7176.7|7173.9|5
1630400690000|2021-08-31 09:04:50|||||||||1
1630400700000|2021-08-31 09:05:00|7178.7|7175.9|7181.7|7178.9|7182.7|7179.9|7178.7|7175.9|55
1630400710000|2021-08-31 09:05:10|7181.2|7178.4|7181.7|7178.9|7182.2|7179.4|7180.7|7177.9|23
1630400720000|2021-08-31 09:05:20|7180.7|7177.9|7179.7|7176.9|7180.7|7177.9|7179.7|7176.9|17
1630400730000|2021-08-31 09:05:30|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7179.7|7176.9|55
1630400740000|2021-08-31 09:05:40|||||||||1
1630400750000|2021-08-31 09:05:50|7181.7|7178.9|7182.7|7179.9|7182.7|7179.9|7181.7|7178.9|22
1630400760000|2021-08-31 09:06:00|7181.7|7178.9|7180.7|7177.9|7182.2|7179.4|7180.7|7177.9|22
1630400770000|2021-08-31 09:06:10|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|9
1630400780000|2021-08-31 09:06:20|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.2|7176.4|3
1630400790000|2021-08-31 09:06:30|7179.2|7176.4|7179.2|7176.4|7179.7|7176.9|7178.7|7175.9|5
1630400800000|2021-08-31 09:06:40|7178.7|7175.9|7182.7|7179.9|7182.7|7179.9|7178.7|7175.9|102
1630400810000|2021-08-31 09:06:50|7183.7|7180.9|7181.2|7178.4|7183.7|7180.9|7181.2|7178.4|50
1630400820000|2021-08-31 09:07:00|7180.7|7177.9|7180.2|7177.4|7180.7|7177.9|7180.2|7177.4|3
1630400830000|2021-08-31 09:07:10|7180.7|7177.9|7178.7|7175.9|7180.7|7177.9|7178.2|7175.4|30
1630400840000|2021-08-31 09:07:20|7178.2|7175.4|7178.7|7175.9|7178.7|7175.9|7178.2|7175.4|19
1630400850000|2021-08-31 09:07:30|7178.2|7175.4|7177.7|7174.9|7178.7|7175.9|7177.7|7174.9|14
1630400860000|2021-08-31 09:07:40|7177.8|7175|7174.7|7171.9|7178.7|7175.9|7174.7|7171.9|118
1630400870000|2021-08-31 09:07:50|7175.2|7172.4|7173.7|7170.9|7175.2|7172.4|7173.7|7170.9|16
1630400880000|2021-08-31 09:08:00|||||||||1
1630400890000|2021-08-31 09:08:10|7174.7|7171.9|7174.2|7171.4|7174.7|7171.9|7173.7|7170.9|3
1630400900000|2021-08-31 09:08:20|7174.7|7171.9|7173.7|7170.9|7174.7|7171.9|7173.7|7170.9|4
1630400910000|2021-08-31 09:08:30|7173.8|7171|7174.2|7171.4|7174.7|7171.9|7173.8|7171|8
1630400920000|2021-08-31 09:08:40|7174.7|7171.9|7175.7|7172.9|7175.7|7172.9|7174.7|7171.9|8
1630400930000|2021-08-31 09:08:50|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7175.7|7172.9|11
1630400940000|2021-08-31 09:09:00|||||||||1
1630400950000|2021-08-31 09:09:10|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|14
1630400960000|2021-08-31 09:09:20|7175.2|7172.4|7174.2|7171.4|7175.2|7172.4|7174.2|7171.4|17
1630400970000|2021-08-31 09:09:30|7174.7|7171.9|7174.2|7171.4|7174.7|7171.9|7174.2|7171.4|27
1630400980000|2021-08-31 09:09:40|7174.7|7171.9|7173.7|7170.9|7174.7|7171.9|7173.7|7170.9|33
1630400990000|2021-08-31 09:09:50|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.2|7171.4|31
1630401000000|2021-08-31 09:10:00|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|37
1630401010000|2021-08-31 09:10:10|7176.7|7173.9|7178.7|7175.9|7178.7|7175.9|7176.7|7173.9|45
1630401020000|2021-08-31 09:10:20|7180.2|7177.4|7178.7|7175.9|7180.2|7177.4|7178.7|7175.9|29
1630401030000|2021-08-31 09:10:30|7179.7|7176.9|7182.2|7179.4|7182.2|7179.4|7178.7|7175.9|131
1630401040000|2021-08-31 09:10:40|7181.7|7178.9|7180.7|7177.9|7182.2|7179.4|7180.7|7177.9|13
1630401050000|2021-08-31 09:10:50|||||||||7
1630401060000|2021-08-31 09:11:00|7180.2|7177.4|7180.2|7177.4|7180.7|7177.9|7180.2|7177.4|5
1630401070000|2021-08-31 09:11:10|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|3
1630401080000|2021-08-31 09:11:20|||||||||3
1630401090000|2021-08-31 09:11:30|7179.8|7177|7180.2|7177.4|7180.2|7177.4|7179.8|7177|13
1630401100000|2021-08-31 09:11:40|7179.7|7176.9|7180.7|7177.9|7180.7|7177.9|7179.7|7176.9|5
1630401110000|2021-08-31 09:11:50|||||||||4
1630401120000|2021-08-31 09:12:00|7181.7|7178.9|7182.7|7179.9|7184.7|7181.9|7181.7|7178.9|50
1630401130000|2021-08-31 09:12:10|7181.7|7178.9|7182.2|7179.4|7182.7|7179.9|7181.7|7178.9|14
1630401140000|2021-08-31 09:12:20|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|20
1630401150000|2021-08-31 09:12:30|||||||||5
1630401160000|2021-08-31 09:12:40|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.2|7178.4|36
1630401170000|2021-08-31 09:12:50|7180.7|7177.9|7181.7|7178.9|7181.7|7178.9|7180.7|7177.9|29
1630401180000|2021-08-31 09:13:00|7181.2|7178.4|7181.7|7178.9|7181.7|7178.9|7180.7|7177.9|72
1630401190000|2021-08-31 09:13:10|7182.7|7179.9|7184.2|7181.4|7184.7|7181.9|7182.7|7179.9|46
1630401200000|2021-08-31 09:13:20|7183.7|7180.9|7183.7|7180.9|7184.2|7181.4|7183.7|7180.9|11
1630401210000|2021-08-31 09:13:30|||||||||107
1630401220000|2021-08-31 09:13:40|7183.2|7180.4|7183.7|7180.9|7183.7|7180.9|7183.2|7180.4|86
1630401230000|2021-08-31 09:13:50|7182.7|7179.9|7181.7|7178.9|7182.7|7179.9|7181.7|7178.9|13
1630401240000|2021-08-31 09:14:00|7182.7|7179.9|7184.2|7181.4|7184.2|7181.4|7182.7|7179.9|12
1630401250000|2021-08-31 09:14:10|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|9
1630401260000|2021-08-31 09:14:20|7183.2|7180.4|7183.2|7180.4|7183.7|7180.9|7183.2|7180.4|10
1630401270000|2021-08-31 09:14:30|7182.7|7179.9|7183.2|7180.4|7183.7|7180.9|7182.2|7179.4|6
1630401280000|2021-08-31 09:14:40|7182.7|7179.9|7181.7|7178.9|7182.7|7179.9|7181.7|7178.9|8
1630401290000|2021-08-31 09:14:50|7180.7|7177.9|7179.7|7176.9|7180.7|7177.9|7179.7|7176.9|17
1630401300000|2021-08-31 09:15:00|7180.7|7177.9|7181.2|7178.4|7181.7|7178.9|7179.7|7176.9|22
1630401310000|2021-08-31 09:15:10|7181.7|7178.9|7181.2|7178.4|7181.7|7178.9|7181.2|7178.4|35
1630401320000|2021-08-31 09:15:20|7181.7|7178.9|7182.2|7179.4|7183.2|7180.4|7181.7|7178.9|55
1630401330000|2021-08-31 09:15:30|7181.7|7178.9|7182.2|7179.4|7182.7|7179.9|7181.7|7178.9|4
1630401340000|2021-08-31 09:15:40|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|0
1630401350000|2021-08-31 09:15:50|7183.2|7180.4|7182.7|7179.9|7183.2|7180.4|7182.7|7179.9|17
1630401360000|2021-08-31 09:16:00|7181.7|7178.9|7182.7|7179.9|7184.2|7181.4|7181.7|7178.9|17
1630401370000|2021-08-31 09:16:10|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|15
1630401380000|2021-08-31 09:16:20|7183.7|7180.9|7181.8|7179|7183.7|7180.9|7181.8|7179|2
1630401390000|2021-08-31 09:16:30|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|0
1630401400000|2021-08-31 09:16:40|7182.7|7179.9|7180.7|7177.9|7182.7|7179.9|7180.7|7177.9|13
1630401410000|2021-08-31 09:16:50|7181.2|7178.4|7180.7|7177.9|7181.7|7178.9|7179.7|7176.9|15
1630401420000|2021-08-31 09:17:00|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|2
1630401440000|2021-08-31 09:17:20|7179.7|7176.9|7178.2|7175.4|7179.7|7176.9|7177.7|7174.9|19
1630401450000|2021-08-31 09:17:30|7177.7|7174.9|7177.7|7174.9|7178.2|7175.4|7176.7|7173.9|10
1630401460000|2021-08-31 09:17:40|7176.8|7174|7175.2|7172.4|7176.8|7174|7175.2|7172.4|89
1630401470000|2021-08-31 09:17:50|7174.7|7171.9|7175.7|7172.9|7176.2|7173.4|7174.2|7171.4|69
1630401480000|2021-08-31 09:18:00|7176.2|7173.4|7176.7|7173.9|7176.7|7173.9|7176.2|7173.4|7
1630401490000|2021-08-31 09:18:10|7175.7|7172.9|7174.7|7171.9|7175.7|7172.9|7174.7|7171.9|8
1630401500000|2021-08-31 09:18:20|7175.7|7172.9|7174.7|7171.9|7175.7|7172.9|7174.7|7171.9|10
1630401510000|2021-08-31 09:18:30|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|18
1630401520000|2021-08-31 09:18:40|||||||||6
1630401530000|2021-08-31 09:18:50|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|9
1630401540000|2021-08-31 09:19:00|7175.7|7172.9|7173.7|7170.9|7176.2|7173.4|7170.7|7167.9|365
1630401550000|2021-08-31 09:19:10|7172.7|7169.9|7175.7|7172.9|7176.2|7173.4|7172.7|7169.9|29
1630401560000|2021-08-31 09:19:20|7176.2|7173.4|7175.7|7172.9|7176.7|7173.9|7175.7|7172.9|16
1630401570000|2021-08-31 09:19:30|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7175.7|7172.9|11
1630401580000|2021-08-31 09:19:40|7175.7|7172.9|7171.7|7168.9|7175.7|7172.9|7171.7|7168.9|65
1630401590000|2021-08-31 09:19:50|7172.7|7169.9|7172.7|7169.9|7173.2|7170.4|7172.7|7169.9|65
1630401600000|2021-08-31 09:20:00|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7172.7|7169.9|12
1630401610000|2021-08-31 09:20:10|7174.7|7171.9|7173.7|7170.9|7175.2|7172.4|7173.7|7170.9|95
1630401620000|2021-08-31 09:20:20|7172.7|7169.9|7175.2|7172.4|7175.2|7172.4|7172.7|7169.9|34
1630401630000|2021-08-31 09:20:30|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|12
1630401640000|2021-08-31 09:20:40|7174.2|7171.4|7175.2|7172.4|7175.2|7172.4|7174.2|7171.4|22
1630401650000|2021-08-31 09:20:50|7174.7|7171.9|7176.7|7173.9|7177.2|7174.4|7174.7|7171.9|136
1630401660000|2021-08-31 09:21:00|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|34
1630401670000|2021-08-31 09:21:10|7176.7|7173.9|7178.7|7175.9|7178.7|7175.9|7176.7|7173.9|7
1630401680000|2021-08-31 09:21:20|7177.7|7174.9|7177.7|7174.9|7178.7|7175.9|7177.7|7174.9|4
1630401690000|2021-08-31 09:21:30|7178.2|7175.4|7178.7|7175.9|7178.7|7175.9|7178.2|7175.4|4
1630401700000|2021-08-31 09:21:40|7179.2|7176.4|7179.7|7176.9|7179.7|7176.9|7178.2|7175.4|72
1630401710000|2021-08-31 09:21:50|||||||||3
1630401720000|2021-08-31 09:22:00|7178.3|7175.5|7177.7|7174.9|7178.3|7175.5|7177.7|7174.9|20
1630401730000|2021-08-31 09:22:10|7178.7|7175.9|7176.7|7173.9|7178.7|7175.9|7176.7|7173.9|53
1630401740000|2021-08-31 09:22:20|7177.7|7174.9|7178.7|7175.9|7178.7|7175.9|7177.7|7174.9|31
1630401750000|2021-08-31 09:22:30|7178.2|7175.4|7178.2|7175.4|7178.7|7175.9|7178.2|7175.4|2
1630401760000|2021-08-31 09:22:40|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|0
1630401770000|2021-08-31 09:22:50|7176.7|7173.9|7176.2|7173.4|7176.7|7173.9|7176.2|7173.4|31
1630401780000|2021-08-31 09:23:00|7175.7|7172.9|7175.7|7172.9|7176.2|7173.4|7175.2|7172.4|5
1630401790000|2021-08-31 09:23:10|7175.2|7172.4|7175.7|7172.9|7175.7|7172.9|7175.2|7172.4|50
1630401800000|2021-08-31 09:23:20|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|10
1630401810000|2021-08-31 09:23:30|7173.8|7171|7171.7|7168.9|7173.8|7171|7171.2|7168.4|1529
1630401820000|2021-08-31 09:23:40|7171.2|7168.4|7170.2|7167.4|7171.2|7168.4|7169.8|7167|29
1630401830000|2021-08-31 09:23:50|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|4
1630401840000|2021-08-31 09:24:00|7169.8|7167|7162.8|7160|7169.8|7167|7161.8|7159|202
1630401850000|2021-08-31 09:24:10|7162.3|7159.5|7154.8|7152|7162.3|7159.5|7152.8|7150|219
1630401860000|2021-08-31 09:24:20|7155.8|7153|7161.8|7159|7162.8|7160|7154.8|7152|183
1630401870000|2021-08-31 09:24:30|7161.3|7158.5|7162.8|7160|7163.3|7160.5|7161.3|7158.5|77
1630401880000|2021-08-31 09:24:40|7163.8|7161|7164.8|7162|7165.3|7162.5|7163.8|7161|11
1630401890000|2021-08-31 09:24:50|7164.3|7161.5|7160.8|7158|7164.3|7161.5|7160.3|7157.5|91
1630401900000|2021-08-31 09:25:00|7159.8|7157|7159.8|7157|7161.7|7158.9|7159.3|7156.5|66
1630401910000|2021-08-31 09:25:10|7158.8|7156|7158.8|7156|7160.3|7157.5|7158.8|7156|492
1630401920000|2021-08-31 09:25:20|7159.3|7156.5|7157.8|7155|7159.8|7157|7156.8|7154|52
1630401930000|2021-08-31 09:25:30|7157.2|7154.4|7157.7|7154.9|7157.7|7154.9|7156.3|7153.5|144
1630401940000|2021-08-31 09:25:40|7159.2|7156.4|7158.7|7155.9|7160.2|7157.4|7158.7|7155.9|40
1630401950000|2021-08-31 09:25:50|||||||||1
1630401960000|2021-08-31 09:26:00|7158.2|7155.4|7160.7|7157.9|7161.2|7158.4|7157.7|7154.9|46
1630401970000|2021-08-31 09:26:10|7161.2|7158.4|7160.7|7157.9|7161.2|7158.4|7160.2|7157.4|20
1630401980000|2021-08-31 09:26:20|7161.7|7158.9|7160.7|7157.9|7161.7|7158.9|7160.7|7157.9|7
1630401990000|2021-08-31 09:26:30|7159.7|7156.9|7157.7|7154.9|7159.7|7156.9|7157.7|7154.9|3
1630402000000|2021-08-31 09:26:40|7158.7|7155.9|7159.8|7157|7160.2|7157.4|7158.7|7155.9|5
1630402010000|2021-08-31 09:26:50|7159.7|7156.9|7160.7|7157.9|7160.7|7157.9|7159.7|7156.9|4
1630402020000|2021-08-31 09:27:00|7161.2|7158.4|7160.7|7157.9|7161.2|7158.4|7160.7|7157.9|17
1630402030000|2021-08-31 09:27:10|7161.7|7158.9|7158.8|7156|7161.7|7158.9|7157.8|7155|535
1630402040000|2021-08-31 09:27:20|7159.8|7157|7160.8|7158|7160.8|7158|7159.8|7157|12
1630402050000|2021-08-31 09:27:30|7161.2|7158.4|7162.7|7159.9|7163.2|7160.4|7160.8|7158|61
1630402060000|2021-08-31 09:27:40|7162.8|7160|7162.7|7159.9|7162.8|7160|7162.3|7159.5|21
1630402070000|2021-08-31 09:27:50|7162.8|7160|7164.8|7162|7165.2|7162.4|7162.8|7160|2
1630402080000|2021-08-31 09:28:00|7165.2|7162.4|7164.3|7161.5|7165.8|7163|7163.8|7161|17
1630402090000|2021-08-31 09:28:10|7164.8|7162|7162.3|7159.5|7165.2|7162.4|7161.3|7158.5|29
1630402100000|2021-08-31 09:28:20|7162.8|7160|7163.7|7160.9|7163.7|7160.9|7162.3|7159.5|16
1630402110000|2021-08-31 09:28:30|7163.8|7161|7169.7|7166.9|7169.7|7166.9|7163.8|7161|164
1630402120000|2021-08-31 09:28:40|7170.2|7167.4|7168.7|7165.9|7170.7|7167.9|7167.7|7164.9|149
1630402130000|2021-08-31 09:28:50|7169.7|7166.9|7167.7|7164.9|7169.7|7166.9|7167.7|7164.9|32
1630402140000|2021-08-31 09:29:00|7168.7|7165.9|7175.3|7172.5|7175.3|7172.5|7168.7|7165.9|106
1630402150000|2021-08-31 09:29:10|7175.8|7173|7166.8|7164|7176.3|7173.5|7166.8|7164|438
1630402160000|2021-08-31 09:29:20|7165.8|7163|7166.8|7164|7166.8|7164|7163.8|7161|309
1630402170000|2021-08-31 09:29:30|7165.8|7163|7166.3|7163.5|7166.8|7164|7161.8|7159|321
1630402180000|2021-08-31 09:29:40|7165.8|7163|7171.3|7168.5|7171.8|7169|7165.8|7163|163
1630402190000|2021-08-31 09:29:50|7171.8|7169|7172.3|7169.5|7175.8|7173|7170.8|7168|202
1630402200000|2021-08-31 09:30:00|7171.8|7169|7170.3|7167.5|7172.8|7170|7168.8|7166|123
1630402210000|2021-08-31 09:30:10|7169.8|7167|7171.3|7168.5|7171.3|7168.5|7167.8|7165|194
1630402220000|2021-08-31 09:30:20|7171.8|7169|7171.8|7169|7171.8|7169|7171.3|7168.5|82
1630402230000|2021-08-31 09:30:30|7171.3|7168.5|7165.8|7163|7171.8|7169|7165.8|7163|137
1630402240000|2021-08-31 09:30:40|7166.7|7163.9|7166.3|7163.5|7167.8|7165|7165.8|7163|139
1630402250000|2021-08-31 09:30:50|7165.8|7163|7167.3|7164.5|7169.3|7166.5|7165.8|7163|105
1630402260000|2021-08-31 09:31:00|7166.8|7164|7165.8|7163|7166.8|7164|7165.8|7163|20
1630402270000|2021-08-31 09:31:10|7165.7|7162.9|7165.8|7163|7165.8|7163|7164.8|7162|39
1630402280000|2021-08-31 09:31:20|7166.8|7164|7165.8|7163|7166.8|7164|7165.8|7163|26
1630402290000|2021-08-31 09:31:30|7164.3|7161.5|7163.8|7161|7164.3|7161.5|7162.8|7160|57
1630402300000|2021-08-31 09:31:40|7164.8|7162|7163.8|7161|7164.8|7162|7163.8|7161|169
1630402310000|2021-08-31 09:31:50|7164.8|7162|7163.8|7161|7164.8|7162|7163.8|7161|5
1630402320000|2021-08-31 09:32:00|7164.8|7162|7164.8|7162|7164.8|7162|7164.8|7162|17
1630402330000|2021-08-31 09:32:10|7165.3|7162.5|7166.3|7163.5|7166.3|7163.5|7165.3|7162.5|41
1630402340000|2021-08-31 09:32:20|7166.8|7164|7163.3|7160.5|7166.8|7164|7162.8|7160|373
1630402350000|2021-08-31 09:32:30|7163.8|7161|7163.8|7161|7164.8|7162|7163.3|7160.5|91
1630402360000|2021-08-31 09:32:40|7163.3|7160.5|7163.8|7161|7163.8|7161|7163.3|7160.5|0
1630402380000|2021-08-31 09:33:00|7162.8|7160|7161.8|7159|7164.3|7161.5|7161.3|7158.5|19
1630402390000|2021-08-31 09:33:10|7162.3|7159.5|7162.8|7160|7162.8|7160|7162.3|7159.5|6
1630402400000|2021-08-31 09:33:20|||||||||24
1630402410000|2021-08-31 09:33:30|7163.8|7161|7164.8|7162|7164.8|7162|7163.8|7161|31
1630402420000|2021-08-31 09:33:40|7166.3|7163.5|7167.8|7165|7168.8|7166|7166.3|7163.5|43
1630402430000|2021-08-31 09:33:50|||||||||18
1630402440000|2021-08-31 09:34:00|7166.8|7164|7167.3|7164.5|7167.8|7165|7166.8|7164|23
1630402450000|2021-08-31 09:34:10|7166.3|7163.5|7164.8|7162|7166.3|7163.5|7164.3|7161.5|20
1630402460000|2021-08-31 09:34:20|7165.8|7163|7165.3|7162.5|7165.8|7163|7164.8|7162|21
1630402470000|2021-08-31 09:34:30|7164.8|7162|7165.3|7162.5|7165.3|7162.5|7164.8|7162|22
1630402480000|2021-08-31 09:34:40|7166.3|7163.5|7166.8|7164|7166.8|7164|7166.3|7163.5|2
1630402490000|2021-08-31 09:34:50|7166.7|7163.9|7166.8|7164|7166.8|7164|7164.8|7162|44
1630402500000|2021-08-31 09:35:00|7166.3|7163.5|7166.3|7163.5|7166.8|7164|7166.3|7163.5|1
1630402510000|2021-08-31 09:35:10|7165.8|7163|7164.8|7162|7165.8|7163|7164.8|7162|7
1630402520000|2021-08-31 09:35:20|7163.8|7161|7163.8|7161|7163.8|7161|7163.8|7161|27
1630402530000|2021-08-31 09:35:30|7162.8|7160|7162.3|7159.5|7162.8|7160|7161.8|7159|11
1630402540000|2021-08-31 09:35:40|7161.8|7159|7161.8|7159|7162.3|7159.5|7161.8|7159|47
1630402550000|2021-08-31 09:35:50|7159.8|7157|7159.8|7157|7160.8|7158|7159.3|7156.5|21
1630402560000|2021-08-31 09:36:00|7159.3|7156.5|7160.3|7157.5|7160.8|7158|7159.3|7156.5|18
1630402570000|2021-08-31 09:36:10|7160.8|7158|7159.8|7157|7160.8|7158|7159.8|7157|0
1630402580000|2021-08-31 09:36:20|7160.3|7157.5|7159.8|7157|7160.3|7157.5|7159.8|7157|0
1630402590000|2021-08-31 09:36:30|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7159.8|7157|0
1630402600000|2021-08-31 09:36:40|7159.8|7157|7160.8|7158|7160.8|7158|7158.8|7156|17
1630402610000|2021-08-31 09:36:50|7159.8|7157|7159.8|7157|7159.8|7157|7159.8|7157|16
1630402620000|2021-08-31 09:37:00|7159.3|7156.5|7161.7|7158.9|7161.7|7158.9|7158.8|7156|7
1630402630000|2021-08-31 09:37:10|7161.2|7158.4|7160.8|7158|7161.2|7158.4|7160.8|7158|3
1630402640000|2021-08-31 09:37:20|7160.3|7157.5|7158.8|7156|7160.3|7157.5|7158.8|7156|7
1630402650000|2021-08-31 09:37:30|7159.3|7156.5|7158.8|7156|7160.2|7157.4|7158.8|7156|15
1630402660000|2021-08-31 09:37:40|7159.7|7156.9|7160.2|7157.4|7160.2|7157.4|7159.7|7156.9|35
1630402670000|2021-08-31 09:37:50|7160.3|7157.5|7160.8|7158|7160.8|7158|7160.3|7157.5|44
1630402680000|2021-08-31 09:38:00|7161.3|7158.5|7158.8|7156|7161.3|7158.5|7157.8|7155|64
1630402690000|2021-08-31 09:38:10|7156.9|7154.1|7158.8|7156|7158.8|7156|7156.8|7154|113
1630402700000|2021-08-31 09:38:20|7159.8|7157|7160.8|7158|7160.8|7158|7159.8|7157|28
1630402710000|2021-08-31 09:38:30|7159.8|7157|7159.8|7157|7160.8|7158|7159.8|7157|23
1630402720000|2021-08-31 09:38:40|7160.8|7158|7159.8|7157|7161.3|7158.5|7159.8|7157|148
1630402730000|2021-08-31 09:38:50|||||||||9
1630402740000|2021-08-31 09:39:00|7160.7|7157.9|7160.8|7158|7161.8|7159|7160.7|7157.9|339
1630402750000|2021-08-31 09:39:10|7160.3|7157.5|7160.8|7158|7161.3|7158.5|7159.8|7157|17
1630402760000|2021-08-31 09:39:20|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|9
1630402770000|2021-08-31 09:39:30|7159.8|7157|7159.8|7157|7159.8|7157|7159.8|7157|23
1630402780000|2021-08-31 09:39:40|||||||||8
1630402790000|2021-08-31 09:39:50|7160.8|7158|7158.3|7155.5|7160.8|7158|7157.8|7155|16
1630402800000|2021-08-31 09:40:00|7158.8|7156|7158.8|7156|7158.8|7156|7158.3|7155.5|0
1630402810000|2021-08-31 09:40:10|7159.3|7156.5|7160.3|7157.5|7160.8|7158|7159.3|7156.5|20
1630402820000|2021-08-31 09:40:20|7159.8|7157|7161.8|7159|7161.8|7159|7159.8|7157|29
1630402830000|2021-08-31 09:40:30|7162.8|7160|7159.8|7157|7162.8|7160|7159.3|7156.5|33
1630402840000|2021-08-31 09:40:40|7159.3|7156.5|7157.8|7155|7159.8|7157|7157.8|7155|12
1630402850000|2021-08-31 09:40:50|7157.7|7154.9|7157.3|7154.5|7157.7|7154.9|7157.3|7154.5|11
1630402860000|2021-08-31 09:41:00|7156.8|7154|7158.3|7155.5|7158.3|7155.5|7156.8|7154|10
1630402870000|2021-08-31 09:41:10|7157.8|7155|7157.8|7155|7157.8|7155|7157.8|7155|1
1630402880000|2021-08-31 09:41:20|7158.7|7155.9|7157.8|7155|7158.7|7155.9|7157.8|7155|8
1630402890000|2021-08-31 09:41:30|7157.7|7154.9|7157.3|7154.5|7157.7|7154.9|7157.3|7154.5|1
1630402900000|2021-08-31 09:41:40|7157.8|7155|7156.8|7154|7157.8|7155|7156.8|7154|1
1630402910000|2021-08-31 09:41:50|7158.3|7155.5|7157.7|7154.9|7158.3|7155.5|7157.7|7154.9|4
1630402920000|2021-08-31 09:42:00|7158.3|7155.5|7159.2|7156.4|7159.2|7156.4|7157.8|7155|56
1630402930000|2021-08-31 09:42:10|7159.7|7156.9|7159.8|7157|7160.3|7157.5|7159.7|7156.9|2
1630402940000|2021-08-31 09:42:20|7159.7|7156.9|7156.7|7153.9|7159.7|7156.9|7156.2|7153.4|28
1630402950000|2021-08-31 09:42:30|7156.3|7153.5|7154.8|7152|7156.8|7154|7154.7|7151.9|48
1630402960000|2021-08-31 09:42:40|7155.8|7153|7157.3|7154.5|7157.3|7154.5|7155.8|7153|13
1630402970000|2021-08-31 09:42:50|7157.7|7154.9|7159.7|7156.9|7159.7|7156.9|7157.3|7154.5|53
1630402980000|2021-08-31 09:43:00|7159.2|7156.4|7158.8|7156|7161.2|7158.4|7158.3|7155.5|17
1630402990000|2021-08-31 09:43:10|7159.2|7156.4|7158.3|7155.5|7159.3|7156.5|7158.3|7155.5|30
1630403000000|2021-08-31 09:43:20|7158.7|7155.9|7158.8|7156|7158.8|7156|7158.7|7155.9|2
1630403010000|2021-08-31 09:43:30|||||||||5
1630403020000|2021-08-31 09:43:40|7158.3|7155.5|7157.8|7155|7158.3|7155.5|7157.7|7154.9|27
1630403030000|2021-08-31 09:43:50|7158.7|7155.9|7159.2|7156.4|7159.7|7156.9|7158.7|7155.9|15
1630403040000|2021-08-31 09:44:00|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|24
1630403050000|2021-08-31 09:44:10|7158.3|7155.5|7159.3|7156.5|7159.7|7156.9|7158.3|7155.5|15
1630403060000|2021-08-31 09:44:20|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.3|7156.5|6
1630403070000|2021-08-31 09:44:30|7159.8|7157|7159.7|7156.9|7159.8|7157|7159.3|7156.5|4
1630403080000|2021-08-31 09:44:40|7159.3|7156.5|7159.2|7156.4|7159.3|7156.5|7158.7|7155.9|1
1630403090000|2021-08-31 09:44:50|7158.8|7156|7157.7|7154.9|7158.8|7156|7157.3|7154.5|7
1630403100000|2021-08-31 09:45:00|7157.8|7155|7158.7|7155.9|7158.7|7155.9|7157.8|7155|4
1630403110000|2021-08-31 09:45:10|7159.2|7156.4|7158.8|7156|7159.7|7156.9|7158.8|7156|6
1630403120000|2021-08-31 09:45:20|||||||||1
1630403130000|2021-08-31 09:45:30|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7157.7|7154.9|48
1630403140000|2021-08-31 09:45:40|7157.7|7154.9|7156.8|7154|7157.7|7154.9|7156.8|7154|14
1630403150000|2021-08-31 09:45:50|7156.7|7153.9|7157.7|7154.9|7157.7|7154.9|7156.7|7153.9|27
1630403170000|2021-08-31 09:46:10|7156.8|7154|7156.8|7154|7156.8|7154|7156.8|7154|7
1630403180000|2021-08-31 09:46:20|7156.7|7153.9|7158.2|7155.4|7158.7|7155.9|7156.7|7153.9|9
1630403190000|2021-08-31 09:46:30|7157.8|7155|7157.8|7155|7157.8|7155|7157.8|7155|0
1630403200000|2021-08-31 09:46:40|7158.2|7155.4|7156.7|7153.9|7158.2|7155.4|7156.7|7153.9|3
1630403220000|2021-08-31 09:47:00|7155.8|7153|7156.7|7153.9|7156.7|7153.9|7155.8|7153|4
1630403230000|2021-08-31 09:47:10|7156.3|7153.5|7157.3|7154.5|7157.7|7154.9|7156.3|7153.5|11
1630403240000|2021-08-31 09:47:20|7157.7|7154.9|7156.8|7154|7157.7|7154.9|7156.8|7154|0
1630403250000|2021-08-31 09:47:30|7157.2|7154.4|7157.7|7154.9|7157.7|7154.9|7157.2|7154.4|0
1630403260000|2021-08-31 09:47:40|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|0
1630403270000|2021-08-31 09:47:50|7156.8|7154|7158.7|7155.9|7159.2|7156.4|7156.8|7154|19
1630403280000|2021-08-31 09:48:00|7157.8|7155|7158.7|7155.9|7158.7|7155.9|7156.8|7154|39
1630403290000|2021-08-31 09:48:10|7158.3|7155.5|7158.3|7155.5|7158.7|7155.9|7157.8|7155|9
1630403300000|2021-08-31 09:48:20|7158.7|7155.9|7159.7|7156.9|7160.7|7157.9|7158.7|7155.9|57
1630403310000|2021-08-31 09:48:30|7159.8|7157|7158.8|7156|7159.8|7157|7158.8|7156|1
1630403320000|2021-08-31 09:48:40|7158.3|7155.5|7157.7|7154.9|7158.3|7155.5|7156.8|7154|8
1630403330000|2021-08-31 09:48:50|7157.3|7154.5|7157.3|7154.5|7157.7|7154.9|7157.3|7154.5|0
1630403340000|2021-08-31 09:49:00|7157.2|7154.4|7155.7|7152.9|7157.2|7154.4|7155.7|7152.9|11
1630403350000|2021-08-31 09:49:10|7154.8|7152|7153.2|7150.4|7154.8|7152|7153.2|7150.4|36
1630403360000|2021-08-31 09:49:20|7153.7|7150.9|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|10
1630403370000|2021-08-31 09:49:30|7154.8|7152|7154.3|7151.5|7154.8|7152|7154.3|7151.5|3
1630403380000|2021-08-31 09:49:40|7153.7|7150.9|7156.7|7153.9|7156.7|7153.9|7153.7|7150.9|14
1630403390000|2021-08-31 09:49:50|7156.3|7153.5|7157.7|7154.9|7157.7|7154.9|7156.3|7153.5|4
1630403400000|2021-08-31 09:50:00|7157.3|7154.5|7154.8|7152|7157.3|7154.5|7154.8|7152|7
1630403410000|2021-08-31 09:50:10|7155.2|7152.4|7155.7|7152.9|7155.7|7152.9|7155.2|7152.4|1
1630403420000|2021-08-31 09:50:20|7155.8|7153|7155.8|7153|7156.7|7153.9|7155.8|7153|14
1630403430000|2021-08-31 09:50:30|7154.8|7152|7154.8|7152|7154.8|7152|7154.8|7152|51
1630403440000|2021-08-31 09:50:40|7153.8|7151|7154.7|7151.9|7154.8|7152|7153.8|7151|17
1630403450000|2021-08-31 09:50:50|7154.3|7151.5|7154.7|7151.9|7154.7|7151.9|7154.3|7151.5|3
1630403460000|2021-08-31 09:51:00|7154.3|7151.5|7154.7|7151.9|7154.7|7151.9|7154.3|7151.5|4
1630403470000|2021-08-31 09:51:10|7154.3|7151.5|7156.8|7154|7157.3|7154.5|7154.3|7151.5|32
1630403480000|2021-08-31 09:51:20|7157.2|7154.4|7158.8|7156|7158.8|7156|7157.2|7154.4|2
1630403490000|2021-08-31 09:51:30|7158.3|7155.5|7159.8|7157|7159.8|7157|7158.3|7155.5|5
1630403500000|2021-08-31 09:51:40|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|25
1630403510000|2021-08-31 09:51:50|7159.7|7156.9|7159.2|7156.4|7159.7|7156.9|7159.2|7156.4|35
1630403520000|2021-08-31 09:52:00|7159.3|7156.5|7158.7|7155.9|7159.3|7156.5|7157.8|7155|4
1630403530000|2021-08-31 09:52:10|7158.8|7156|7159.7|7156.9|7159.7|7156.9|7158.8|7156|6
1630403540000|2021-08-31 09:52:20|7159.3|7156.5|7159.2|7156.4|7159.7|7156.9|7159.2|7156.4|6
1630403550000|2021-08-31 09:52:30|7159.3|7156.5|7158.3|7155.5|7159.3|7156.5|7158.3|7155.5|2
1630403560000|2021-08-31 09:52:40|7157.8|7155|7158.2|7155.4|7158.2|7155.4|7157.3|7154.5|70
1630403570000|2021-08-31 09:52:50|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|1
1630403580000|2021-08-31 09:53:00|7159.7|7156.9|7163.2|7160.4|7164.7|7161.9|7159.7|7156.9|818
1630403590000|2021-08-31 09:53:10|7163.7|7160.9|7164.7|7161.9|7165.2|7162.4|7163.2|7160.4|12
1630403600000|2021-08-31 09:53:20|7164.2|7161.4|7165.2|7162.4|7165.7|7162.9|7164.2|7161.4|15
1630403610000|2021-08-31 09:53:30|7164.7|7161.9|7166.2|7163.4|7166.7|7163.9|7164.7|7161.9|6
1630403620000|2021-08-31 09:53:40|7166.7|7163.9|7167.7|7164.9|7167.7|7164.9|7165.7|7162.9|12
1630403630000|2021-08-31 09:53:50|7166.7|7163.9|7167.7|7164.9|7167.7|7164.9|7166.2|7163.4|47
1630403640000|2021-08-31 09:54:00|7166.7|7163.9|7166.2|7163.4|7166.7|7163.9|7165.7|7162.9|15
1630403650000|2021-08-31 09:54:10|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|2
1630403660000|2021-08-31 09:54:20|7166.2|7163.4|7166.7|7163.9|7166.7|7163.9|7166.2|7163.4|32
1630403670000|2021-08-31 09:54:30|7165.7|7162.9|7164.7|7161.9|7165.7|7162.9|7163.7|7160.9|21
1630403680000|2021-08-31 09:54:40|7164.2|7161.4|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|8
1630403690000|2021-08-31 09:54:50|7164.7|7161.9|7164.2|7161.4|7164.7|7161.9|7163.7|7160.9|123
1630403700000|2021-08-31 09:55:00|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7162.7|7159.9|22
1630403710000|2021-08-31 09:55:10|7164.7|7161.9|7166.7|7163.9|7167.2|7164.4|7164.7|7161.9|32
1630403720000|2021-08-31 09:55:20|7166.2|7163.4|7167.7|7164.9|7167.7|7164.9|7166.2|7163.4|1
1630403730000|2021-08-31 09:55:30|7167.2|7164.4|7167.7|7164.9|7167.7|7164.9|7167.2|7164.4|2
1630403740000|2021-08-31 09:55:40|7167.2|7164.4|7166.7|7163.9|7167.2|7164.4|7166.7|7163.9|2
1630403750000|2021-08-31 09:55:50|7166.2|7163.4|7166.7|7163.9|7166.7|7163.9|7166.2|7163.4|2
1630403760000|2021-08-31 09:56:00|7166.2|7163.4|7166.7|7163.9|7166.7|7163.9|7166.2|7163.4|2
1630403770000|2021-08-31 09:56:10|7166.2|7163.4|7164.7|7161.9|7166.2|7163.4|7164.7|7161.9|5
1630403780000|2021-08-31 09:56:20|||||||||1
1630403790000|2021-08-31 09:56:30|7165.7|7162.9|7164.7|7161.9|7165.7|7162.9|7164.7|7161.9|8
1630403800000|2021-08-31 09:56:40|7165.2|7162.4|7164.7|7161.9|7165.2|7162.4|7164.7|7161.9|2
1630403810000|2021-08-31 09:56:50|7163.7|7160.9|7164.7|7161.9|7164.7|7161.9|7163.7|7160.9|8
1630403820000|2021-08-31 09:57:00|7163.7|7160.9|7164.7|7161.9|7164.7|7161.9|7163.7|7160.9|11
1630403830000|2021-08-31 09:57:10|7163.7|7160.9|7161.7|7158.9|7163.7|7160.9|7160.7|7157.9|844
1630403840000|2021-08-31 09:57:20|7161.2|7158.4|7163.7|7160.9|7163.7|7160.9|7160.7|7157.9|14
1630403850000|2021-08-31 09:57:30|7163.2|7160.4|7161.7|7158.9|7163.2|7160.4|7161.7|7158.9|4
1630403860000|2021-08-31 09:57:40|7160.7|7157.9|7158.7|7155.9|7160.7|7157.9|7158.7|7155.9|10
1630403870000|2021-08-31 09:57:50|7159.2|7156.4|7160.7|7157.9|7160.7|7157.9|7159.2|7156.4|13
1630403880000|2021-08-31 09:58:00|7159.7|7156.9|7161.2|7158.4|7161.2|7158.4|7159.7|7156.9|9
1630403890000|2021-08-31 09:58:10|7161.7|7158.9|7159.7|7156.9|7161.7|7158.9|7159.7|7156.9|23
1630403900000|2021-08-31 09:58:20|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|5
1630403910000|2021-08-31 09:58:30|7160.2|7157.4|7161.2|7158.4|7161.7|7158.9|7160.2|7157.4|19
1630403920000|2021-08-31 09:58:40|7160.7|7157.9|7160.7|7157.9|7161.2|7158.4|7160.7|7157.9|1
1630403930000|2021-08-31 09:58:50|7160.2|7157.4|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|1
1630403940000|2021-08-31 09:59:00|7160.7|7157.9|7161.2|7158.4|7161.2|7158.4|7160.7|7157.9|3
1630403950000|2021-08-31 09:59:10|7161.7|7158.9|7160.7|7157.9|7161.7|7158.9|7160.7|7157.9|4
1630403960000|2021-08-31 09:59:20|7161.2|7158.4|7160.7|7157.9|7161.7|7158.9|7160.7|7157.9|4
1630403970000|2021-08-31 09:59:30|7161.2|7158.4|7159.7|7156.9|7161.2|7158.4|7159.7|7156.9|37
1630403980000|2021-08-31 09:59:40|7159.2|7156.4|7157.7|7154.9|7159.2|7156.4|7157.7|7154.9|5
1630403990000|2021-08-31 09:59:50|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7157.7|7154.9|4
1630404000000|2021-08-31 10:00:00|7157.7|7154.9|7155.7|7152.9|7158.2|7155.4|7155.7|7152.9|26
1630404010000|2021-08-31 10:00:10|7154.7|7151.9|7159.7|7156.9|7159.7|7156.9|7154.7|7151.9|39
1630404020000|2021-08-31 10:00:20|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|5
1630404030000|2021-08-31 10:00:30|7160.7|7157.9|7160.7|7157.9|7161.2|7158.4|7159.7|7156.9|8
1630404040000|2021-08-31 10:00:40|7161.1|7158.3|7163.1|7160.3|7163.6|7160.8|7160.7|7157.9|730
1630404050000|2021-08-31 10:00:50|7162.7|7159.9|7165.1|7162.3|7165.1|7162.3|7162.7|7159.9|27
1630404060000|2021-08-31 10:01:00|7164.7|7161.9|7164.6|7161.8|7166.6|7163.8|7163.7|7160.9|9
1630404070000|2021-08-31 10:01:10|7164.2|7161.4|7165.7|7162.9|7165.7|7162.9|7163.7|7160.9|16
1630404080000|2021-08-31 10:01:20|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7165.1|7162.3|51
1630404090000|2021-08-31 10:01:30|7165.7|7162.9|7165.6|7162.8|7165.7|7162.9|7165.1|7162.3|34
1630404100000|2021-08-31 10:01:40|7165.7|7162.9|7165.1|7162.3|7165.7|7162.9|7165.1|7162.3|2
1630404110000|2021-08-31 10:01:50|7164.7|7161.9|7166.2|7163.4|7166.7|7163.9|7164.7|7161.9|15
1630404120000|2021-08-31 10:02:00|7165.7|7162.9|7165.7|7162.9|7166.7|7163.9|7165.7|7162.9|10
1630404130000|2021-08-31 10:02:10|7164.7|7161.9|7164.2|7161.4|7164.7|7161.9|7163.7|7160.9|26
1630404140000|2021-08-31 10:02:20|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|0
1630404150000|2021-08-31 10:02:30|7163.6|7160.8|7162.7|7159.9|7163.6|7160.8|7161.2|7158.4|44
1630404160000|2021-08-31 10:02:40|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|6
1630404170000|2021-08-31 10:02:50|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.2|7157.4|7
1630404180000|2021-08-31 10:03:00|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7
1630404190000|2021-08-31 10:03:10|7161.2|7158.4|7161.7|7158.9|7161.7|7158.9|7161.2|7158.4|2
1630404200000|2021-08-31 10:03:20|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|16
1630404210000|2021-08-31 10:03:30|7161.7|7158.9|7162.6|7159.8|7162.7|7159.9|7161.7|7158.9|4
1630404220000|2021-08-31 10:03:40|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|18
1630404230000|2021-08-31 10:03:50|||||||||25
1630404240000|2021-08-31 10:04:00|7162.2|7159.4|7161.7|7158.9|7162.7|7159.9|7161.7|7158.9|8
1630404250000|2021-08-31 10:04:10|7162.7|7159.9|7161.7|7158.9|7162.7|7159.9|7161.7|7158.9|2
1630404260000|2021-08-31 10:04:20|7162.2|7159.4|7162.2|7159.4|7162.7|7159.9|7161.7|7158.9|0
1630404280000|2021-08-31 10:04:40|7161.7|7158.9|7162.2|7159.4|7162.7|7159.9|7161.7|7158.9|2
1630404290000|2021-08-31 10:04:50|7161.7|7158.9|7163.7|7160.9|7163.7|7160.9|7161.7|7158.9|3
1630404300000|2021-08-31 10:05:00|7163.2|7160.4|7163.7|7160.9|7163.7|7160.9|7163.2|7160.4|0
1630404310000|2021-08-31 10:05:10|7164.6|7161.8|7164.2|7161.4|7165.7|7162.9|7164.2|7161.4|7
1630404320000|2021-08-31 10:05:20|7164.7|7161.9|7165.7|7162.9|7165.7|7162.9|7164.7|7161.9|3
1630404330000|2021-08-31 10:05:30|7166.2|7163.4|7166.2|7163.4|7166.7|7163.9|7165.7|7162.9|3
1630404340000|2021-08-31 10:05:40|7166.7|7163.9|7170.7|7167.9|7170.7|7167.9|7166.7|7163.9|78
1630404350000|2021-08-31 10:05:50|7170.1|7167.3|7171.6|7168.8|7171.6|7168.8|7170.1|7167.3|29
1630404360000|2021-08-31 10:06:00|7171.7|7168.9|7172.7|7169.9|7173.7|7170.9|7171.7|7168.9|261
1630404370000|2021-08-31 10:06:10|7172.2|7169.4|7171.2|7168.4|7172.7|7169.9|7170.7|7167.9|15
1630404380000|2021-08-31 10:06:20|7170.7|7167.9|7169.7|7166.9|7170.7|7167.9|7169.7|7166.9|103
1630404390000|2021-08-31 10:06:30|7168.7|7165.9|7169.6|7166.8|7169.6|7166.8|7168.7|7165.9|2
1630404400000|2021-08-31 10:06:40|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.2|7166.4|11
1630404410000|2021-08-31 10:06:50|7169.7|7166.9|7170.6|7167.8|7170.6|7167.8|7169.7|7166.9|1
1630404420000|2021-08-31 10:07:00|7170.7|7167.9|7171.7|7168.9|7172.7|7169.9|7170.7|7167.9|12
1630404430000|2021-08-31 10:07:10|7170.7|7167.9|7171.2|7168.4|7171.2|7168.4|7170.7|7167.9|0
1630404440000|2021-08-31 10:07:20|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|7171.2|7168.4|2
1630404450000|2021-08-31 10:07:30|7171.6|7168.8|7170.7|7167.9|7171.6|7168.8|7170.7|7167.9|5
1630404470000|2021-08-31 10:07:50|7170.2|7167.4|7170.7|7167.9|7170.7|7167.9|7168.7|7165.9|50
1630404480000|2021-08-31 10:08:00|7170.6|7167.8|7170.2|7167.4|7170.6|7167.8|7170.2|7167.4|10
1630404490000|2021-08-31 10:08:10|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|8
1630404500000|2021-08-31 10:08:20|7170.2|7167.4|7171.7|7168.9|7171.7|7168.9|7170.2|7167.4|15
1630404510000|2021-08-31 10:08:30|7171.2|7168.4|7170.7|7167.9|7171.2|7168.4|7170.7|7167.9|9
1630404520000|2021-08-31 10:08:40|7169.6|7166.8|7171.1|7168.3|7171.6|7168.8|7169.6|7166.8|21
1630404530000|2021-08-31 10:08:50|7170.7|7167.9|7171.2|7168.4|7171.7|7168.9|7170.7|7167.9|8
1630404540000|2021-08-31 10:09:00|7171.7|7168.9|7171.1|7168.3|7171.7|7168.9|7171.1|7168.3|12
1630404550000|2021-08-31 10:09:10|7171.6|7168.8|7170.7|7167.9|7171.7|7168.9|7170.7|7167.9|8
1630404560000|2021-08-31 10:09:20|||||||||4
1630404570000|2021-08-31 10:09:30|7171.2|7168.4|7170.7|7167.9|7171.7|7168.9|7170.7|7167.9|16
1630404580000|2021-08-31 10:09:40|7170.6|7167.8|7169.7|7166.9|7170.6|7167.8|7168.7|7165.9|10
1630404590000|2021-08-31 10:09:50|7169.2|7166.4|7169.7|7166.9|7169.7|7166.9|7168.7|7165.9|4
1630404600000|2021-08-31 10:10:00|7169.1|7166.3|7167.7|7164.9|7169.1|7166.3|7167.7|7164.9|12
1630404610000|2021-08-31 10:10:10|7167.6|7164.8|7167.2|7164.4|7167.6|7164.8|7166.7|7163.9|2
1630404620000|2021-08-31 10:10:20|7166.7|7163.9|7166.7|7163.9|7167.7|7164.9|7166.7|7163.9|1
1630404630000|2021-08-31 10:10:30|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7166.7|7163.9|8
1630404640000|2021-08-31 10:10:40|7167.6|7164.8|7168.7|7165.9|7168.7|7165.9|7167.6|7164.8|3
1630404650000|2021-08-31 10:10:50|||||||||1
1630404660000|2021-08-31 10:11:00|7168.6|7165.8|7167.7|7164.9|7168.6|7165.8|7167.7|7164.9|3
1630404670000|2021-08-31 10:11:10|7167.2|7164.4|7168.7|7165.9|7168.7|7165.9|7167.2|7164.4|5
1630404680000|2021-08-31 10:11:20|7168.6|7165.8|7169.2|7166.4|7169.6|7166.8|7167.7|7164.9|10
1630404690000|2021-08-31 10:11:30|7168.7|7165.9|7169.7|7166.9|7169.7|7166.9|7168.7|7165.9|1
1630404700000|2021-08-31 10:11:40|7170.7|7167.9|7170.2|7167.4|7170.7|7167.9|7169.7|7166.9|4
1630404710000|2021-08-31 10:11:50|7169.7|7166.9|7170.2|7167.4|7170.7|7167.9|7169.7|7166.9|6
1630404720000|2021-08-31 10:12:00|7170.7|7167.9|7169.7|7166.9|7170.7|7167.9|7169.7|7166.9|0
1630404730000|2021-08-31 10:12:10|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|0
1630404740000|2021-08-31 10:12:20|7170.7|7167.9|7169.7|7166.9|7170.7|7167.9|7169.7|7166.9|3
1630404750000|2021-08-31 10:12:30|7170.1|7167.3|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|2
1630404760000|2021-08-31 10:12:40|7169.7|7166.9|7170.7|7167.9|7170.7|7167.9|7169.7|7166.9|1
1630404770000|2021-08-31 10:12:50|7170.2|7167.4|7169.7|7166.9|7170.2|7167.4|7169.7|7166.9|1
1630404780000|2021-08-31 10:13:00|7168.7|7165.9|7169.7|7166.9|7169.7|7166.9|7167.7|7164.9|11
1630404790000|2021-08-31 10:13:10|7169.2|7166.4|7169.7|7166.9|7169.7|7166.9|7168.7|7165.9|3
1630404800000|2021-08-31 10:13:20|7169.2|7166.4|7168.7|7165.9|7169.2|7166.4|7168.7|7165.9|2
1630404820000|2021-08-31 10:13:40|||||||||10
1630404830000|2021-08-31 10:13:50|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|7
1630404840000|2021-08-31 10:14:00|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|0
1630404850000|2021-08-31 10:14:10|7169.2|7166.4|7168.7|7165.9|7169.2|7166.4|7168.7|7165.9|1
1630404860000|2021-08-31 10:14:20|7167.7|7164.9|7167.7|7164.9|7168.7|7165.9|7167.7|7164.9|14
1630404870000|2021-08-31 10:14:30|||||||||5
1630404880000|2021-08-31 10:14:40|||||||||60
1630404890000|2021-08-31 10:14:50|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|5
1630404900000|2021-08-31 10:15:00|7166.7|7163.9|7168.6|7165.8|7168.6|7165.8|7166.7|7163.9|18
1630404910000|2021-08-31 10:15:10|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|2
1630404920000|2021-08-31 10:15:20|||||||||1
1630404930000|2021-08-31 10:15:30|7168.1|7165.3|7167.6|7164.8|7168.1|7165.3|7167.6|7164.8|13
1630404940000|2021-08-31 10:15:40|7167.7|7164.9|7166.7|7163.9|7168.6|7165.8|7166.7|7163.9|13
1630404950000|2021-08-31 10:15:50|7167.1|7164.3|7165.6|7162.8|7167.1|7164.3|7165.6|7162.8|61
1630404960000|2021-08-31 10:16:00|||||||||5
1630404990000|2021-08-31 10:16:30|7165.1|7162.3|7164.6|7161.8|7165.1|7162.3|7164.6|7161.8|15
1630405000000|2021-08-31 10:16:40|7164.1|7161.3|7162.6|7159.8|7164.1|7161.3|7162.6|7159.8|53
1630405010000|2021-08-31 10:16:50|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|23
1630405020000|2021-08-31 10:17:00|7161.1|7158.3|7160.7|7157.9|7161.6|7158.8|7160.7|7157.9|18
1630405030000|2021-08-31 10:17:10|7160.6|7157.8|7162.6|7159.8|7162.6|7159.8|7160.6|7157.8|21
1630405050000|2021-08-31 10:17:30|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|3
1630405060000|2021-08-31 10:17:40|7162.6|7159.8|7163.6|7160.8|7163.6|7160.8|7162.6|7159.8|29
1630405070000|2021-08-31 10:17:50|7163.7|7160.9|7163.6|7160.8|7164.6|7161.8|7163.6|7160.8|5
1630405090000|2021-08-31 10:18:10|7162.6|7159.8|7164.6|7161.8|7164.6|7161.8|7162.6|7159.8|7
1630405100000|2021-08-31 10:18:20|7164.1|7161.3|7163.6|7160.8|7164.1|7161.3|7163.6|7160.8|3
1630405110000|2021-08-31 10:18:30|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|1
1630405120000|2021-08-31 10:18:40|7163.6|7160.8|7166.6|7163.8|7167.6|7164.8|7163.6|7160.8|26
1630405130000|2021-08-31 10:18:50|7165.6|7162.8|7166.6|7163.8|7166.6|7163.8|7165.6|7162.8|5
1630405140000|2021-08-31 10:19:00|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7165.6|7162.8|1
1630405150000|2021-08-31 10:19:10|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7165.6|7162.8|2
1630405160000|2021-08-31 10:19:20|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7165.6|7162.8|1
1630405170000|2021-08-31 10:19:30|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7165.6|7162.8|0
1630405190000|2021-08-31 10:19:50|7165.6|7162.8|7164.6|7161.8|7165.6|7162.8|7164.6|7161.8|41
1630405200000|2021-08-31 10:20:00|7165.1|7162.3|7162.6|7159.8|7165.1|7162.3|7162.1|7159.3|30
1630405210000|2021-08-31 10:20:10|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|1
1630405220000|2021-08-31 10:20:20|7163.6|7160.8|7163.6|7160.8|7164.1|7161.3|7163.6|7160.8|1
1630405240000|2021-08-31 10:20:40|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|1
1630405260000|2021-08-31 10:21:00|7163.1|7160.3|7164.1|7161.3|7164.6|7161.8|7163.1|7160.3|28
1630405270000|2021-08-31 10:21:10|7164.6|7161.8|7164.6|7161.8|7165.6|7162.8|7164.6|7161.8|14
1630405280000|2021-08-31 10:21:20|||||||||30
1630405310000|2021-08-31 10:21:50|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7163.6|7160.8|9
1630405320000|2021-08-31 10:22:00|7164.6|7161.8|7164.7|7161.9|7164.7|7161.9|7164.6|7161.8|6
1630405330000|2021-08-31 10:22:10|7165.1|7162.3|7165.6|7162.8|7165.6|7162.8|7165.1|7162.3|0
1630405340000|2021-08-31 10:22:20|7164.6|7161.8|7164.1|7161.3|7164.6|7161.8|7164.1|7161.3|4
1630405350000|2021-08-31 10:22:30|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|5
1630405360000|2021-08-31 10:22:40|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|3
1630405380000|2021-08-31 10:23:00|7164.1|7161.3|7164.6|7161.8|7164.6|7161.8|7164.1|7161.3|6
1630405390000|2021-08-31 10:23:10|7165.6|7162.8|7164.6|7161.8|7165.6|7162.8|7163.6|7160.8|114
1630405400000|2021-08-31 10:23:20|7165.6|7162.8|7169.1|7166.3|7169.6|7166.8|7165.6|7162.8|33
1630405410000|2021-08-31 10:23:30|7169.6|7166.8|7173.6|7170.8|7173.7|7170.8|7169.1|7163.7|246
1630405420000|2021-08-31 10:23:40|7173.1|7170.3|7176.1|7173.3|7176.1|7173.3|7172.6|7169.8|19
1630405430000|2021-08-31 10:23:50|7176.6|7173.8|7173.7|7170.9|7176.6|7173.8|7173.7|7170.9|21
1630405440000|2021-08-31 10:24:00|7173.6|7170.8|7171.6|7168.8|7173.6|7170.8|7171.6|7168.8|5
1630405450000|2021-08-31 10:24:10|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.6|7169.8|3
1630405460000|2021-08-31 10:24:20|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|0
1630405470000|2021-08-31 10:24:30|7172.1|7169.3|7173.1|7170.3|7173.1|7170.3|7172.1|7169.3|6
1630405480000|2021-08-31 10:24:40|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|0
1630405490000|2021-08-31 10:24:50|7173.1|7170.3|7173.1|7170.3|7173.6|7170.8|7172.6|7169.8|4
1630405500000|2021-08-31 10:25:00|7173.6|7170.8|7175.6|7172.8|7177.6|7174.8|7173.6|7170.8|18
1630405510000|2021-08-31 10:25:10|7175.1|7172.3|7173.6|7170.8|7175.1|7172.3|7173.6|7170.8|8
1630405520000|2021-08-31 10:25:20|7173.1|7170.3|7174.6|7171.8|7174.6|7171.8|7173.1|7170.3|267
1630405530000|2021-08-31 10:25:30|7173.7|7170.9|7172.6|7169.8|7174.1|7171.3|7171.6|7168.8|18
1630405540000|2021-08-31 10:25:40|7172.1|7169.3|7171.6|7168.8|7172.6|7169.8|7171.6|7168.8|2
1630405550000|2021-08-31 10:25:50|7171.1|7168.3|7171.1|7168.3|7171.6|7168.8|7171.1|7168.3|6
1630405560000|2021-08-31 10:26:00|7171.6|7168.8|7172.1|7169.3|7172.6|7169.8|7171.6|7168.8|7
1630405570000|2021-08-31 10:26:10|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|2
1630405580000|2021-08-31 10:26:20|7171.1|7168.3|7171.6|7168.8|7171.6|7168.8|7170.6|7167.8|6
1630405590000|2021-08-31 10:26:30|7171.1|7168.3|7172.6|7169.8|7172.6|7169.8|7170.6|7167.8|10
1630405600000|2021-08-31 10:26:40|7172.2|7169.4|7172.1|7169.3|7172.6|7169.8|7172.1|7169.3|2
1630405610000|2021-08-31 10:26:50|7172.6|7169.8|7176.6|7173.8|7176.6|7173.8|7172.6|7169.8|21
1630405620000|2021-08-31 10:27:00|7177.6|7174.8|7178.6|7175.8|7179.6|7176.8|7176.6|7173.8|128
1630405630000|2021-08-31 10:27:10|7179.1|7176.3|7179.6|7176.8|7179.6|7176.8|7178.6|7175.8|54
1630405640000|2021-08-31 10:27:20|7178.6|7175.8|7179.1|7176.3|7179.6|7176.8|7178.6|7175.8|76
1630405650000|2021-08-31 10:27:30|7178.6|7175.8|7177.6|7174.8|7178.6|7175.8|7177.1|7174.3|21
1630405660000|2021-08-31 10:27:40|7178.1|7175.3|7177.6|7174.8|7178.6|7175.8|7177.6|7174.8|9
1630405670000|2021-08-31 10:27:50|7177.1|7174.3|7178.6|7175.8|7179.1|7176.3|7176.6|7173.8|111
1630405680000|2021-08-31 10:28:00|7178.1|7175.3|7178.6|7175.8|7178.6|7175.8|7178.1|7175.3|2
1630405700000|2021-08-31 10:28:20|||||||||1
1630405710000|2021-08-31 10:28:30|7179.6|7176.8|7178.6|7175.8|7180.6|7177.8|7178.6|7175.8|21
1630405720000|2021-08-31 10:28:40|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|8
1630405730000|2021-08-31 10:28:50|7177.1|7174.3|7177.6|7174.8|7177.6|7174.8|7177.1|7174.3|4
1630405740000|2021-08-31 10:29:00|7178.6|7175.8|7177.1|7174.3|7178.6|7175.8|7176.6|7173.8|21
1630405750000|2021-08-31 10:29:10|7177.6|7174.8|7176.6|7173.8|7177.6|7174.8|7176.6|7173.8|5
1630405760000|2021-08-31 10:29:20|7176.2|7173.4|7179.1|7176.3|7179.1|7176.3|7176.2|7173.4|20
1630405770000|2021-08-31 10:29:30|7178.6|7175.8|7178.1|7175.3|7179.1|7176.3|7178.1|7175.3|5
1630405780000|2021-08-31 10:29:40|7177.6|7174.8|7178.1|7175.3|7178.1|7175.3|7177.6|7174.8|1
1630405790000|2021-08-31 10:29:50|7177.6|7174.8|7178.6|7175.8|7178.6|7175.8|7177.6|7174.8|11
1630405800000|2021-08-31 10:30:00|7179.1|7176.3|7178.6|7175.8|7179.1|7176.3|7178.6|7175.8|3
1630405810000|2021-08-31 10:30:10|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7
1630405820000|2021-08-31 10:30:20|7179.6|7176.8|7179.1|7176.3|7180.1|7177.3|7179.1|7176.3|7
1630405830000|2021-08-31 10:30:30|7178.6|7175.8|7179.1|7176.3|7179.1|7176.3|7178.6|7175.8|2
1630405840000|2021-08-31 10:30:40|7178.6|7175.8|7179.1|7176.3|7179.1|7176.3|7178.6|7175.8|0
1630405850000|2021-08-31 10:30:50|7178.6|7175.8|7177.6|7174.8|7178.6|7175.8|7177.6|7174.8|3
1630405860000|2021-08-31 10:31:00|7177.1|7174.3|7177.6|7174.8|7177.6|7174.8|7176.6|7173.8|9
1630405870000|2021-08-31 10:31:10|7177.1|7174.3|7176.1|7173.3|7177.1|7174.3|7175.6|7172.8|3
1630405880000|2021-08-31 10:31:20|7175.6|7172.8|7176.1|7173.3|7177.1|7174.3|7175.1|7172.3|27
1630405900000|2021-08-31 10:31:40|7175.6|7172.8|7176.6|7173.8|7176.6|7173.8|7175.6|7172.8|5
1630405910000|2021-08-31 10:31:50|7177.1|7174.3|7177.6|7174.8|7177.6|7174.8|7177.1|7174.3|10
1630405920000|2021-08-31 10:32:00|7177.1|7174.3|7176.6|7173.8|7177.1|7174.3|7176.6|7173.8|4
1630405930000|2021-08-31 10:32:10|7177.1|7174.3|7177.6|7174.8|7178.1|7175.3|7177.1|7174.3|14
1630405940000|2021-08-31 10:32:20|7179.1|7176.3|7178.1|7175.3|7179.1|7176.3|7178.1|7175.3|13
1630405950000|2021-08-31 10:32:30|7177.6|7174.8|7176.6|7173.8|7177.6|7174.8|7176.6|7173.8|5
1630405960000|2021-08-31 10:32:40|7177.1|7174.3|7174.6|7171.8|7177.1|7174.3|7174.6|7171.8|9
1630405970000|2021-08-31 10:32:50|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|14
1630405980000|2021-08-31 10:33:00|7175.1|7172.3|7175.6|7172.8|7175.6|7172.8|7175.1|7172.3|1
1630405990000|2021-08-31 10:33:10|7175.5|7172.7|7174.6|7171.8|7175.5|7172.7|7174.6|7171.8|22
1630406000000|2021-08-31 10:33:20|||||||||66
1630406010000|2021-08-31 10:33:30|7175.6|7172.8|7176.6|7173.8|7176.6|7173.8|7175.6|7172.8|87
1630406020000|2021-08-31 10:33:40|||||||||2
1630406030000|2021-08-31 10:33:50|7177.6|7174.8|7177.1|7174.3|7177.6|7174.8|7176.6|7173.8|3
1630406040000|2021-08-31 10:34:00|7176.6|7173.8|7177.6|7174.8|7177.6|7174.8|7176.1|7173.3|47
1630406050000|2021-08-31 10:34:10|7178.1|7175.3|7178|7175.2|7178.1|7175.3|7176.6|7173.8|5
1630406060000|2021-08-31 10:34:20|7177.6|7174.8|7177.6|7174.8|7178.6|7175.8|7177.6|7174.8|4
1630406070000|2021-08-31 10:34:30|7178.1|7175.3|7177.6|7174.8|7178.5|7175.7|7177.6|7174.8|2
1630406090000|2021-08-31 10:34:50|7177.1|7174.3|7178|7175.2|7178|7175.2|7176.6|7173.8|9
1630406100000|2021-08-31 10:35:00|7177.6|7174.8|7177.6|7174.8|7179.6|7176.8|7177.1|7174.3|15
1630406110000|2021-08-31 10:35:10|7178.1|7175.3|7176.5|7173.7|7178.1|7175.3|7176.5|7173.7|3
1630406130000|2021-08-31 10:35:30|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|0
1630406140000|2021-08-31 10:35:40|7175.6|7172.8|7177.1|7174.3|7177.1|7174.3|7174.6|7171.8|55
1630406150000|2021-08-31 10:35:50|7176.6|7173.8|7176.6|7173.8|7177|7174.2|7176.6|7173.8|0
1630406160000|2021-08-31 10:36:00|7177.6|7174.8|7176.6|7173.8|7178.6|7175.8|7176.6|7173.8|16
1630406170000|2021-08-31 10:36:10|||||||||2
1630406180000|2021-08-31 10:36:20|7177.6|7174.8|7176.6|7173.8|7177.6|7174.8|7176.6|7173.8|2
1630406190000|2021-08-31 10:36:30|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7176.6|7173.8|4
1630406200000|2021-08-31 10:36:40|7177.1|7174.3|7177.6|7174.8|7178.1|7175.3|7177.1|7174.3|2
1630406210000|2021-08-31 10:36:50|7178.5|7175.7|7176.6|7173.8|7178.5|7175.7|7176.6|7173.8|3
1630406230000|2021-08-31 10:37:10|7176.1|7173.3|7175.6|7172.8|7176.1|7173.3|7175.6|7172.8|2
1630406240000|2021-08-31 10:37:20|7175.1|7172.3|7174.6|7171.8|7175.6|7172.8|7174.6|7171.8|3
1630406250000|2021-08-31 10:37:30|7175.1|7172.3|7174.6|7171.8|7175.1|7172.3|7174.6|7171.8|3
1630406260000|2021-08-31 10:37:40|7174.5|7171.7|7174.6|7171.8|7175.1|7172.3|7173.6|7170.8|62
1630406270000|2021-08-31 10:37:50|7173.6|7170.8|7174.6|7171.8|7175.6|7172.8|7173.6|7170.8|11
1630406290000|2021-08-31 10:38:10|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|3
1630406300000|2021-08-31 10:38:20|7176|7173.2|7174.6|7171.8|7176.1|7173.3|7174.6|7171.8|2
1630406310000|2021-08-31 10:38:30|7175.6|7172.8|7175.6|7172.8|7176.1|7173.3|7175.6|7172.8|0
1630406320000|2021-08-31 10:38:40|7176.1|7173.3|7176.5|7173.7|7176.5|7173.7|7176.1|7173.3|1
1630406330000|2021-08-31 10:38:50|7176.1|7173.3|7176.1|7173.3|7176.6|7173.8|7175.6|7172.8|6
1630406340000|2021-08-31 10:39:00|7175.6|7172.8|7174.6|7171.8|7176.6|7173.8|7174.6|7171.8|7
1630406350000|2021-08-31 10:39:10|7175|7172.2|7176.6|7173.8|7176.6|7173.8|7175|7172.2|5
1630406360000|2021-08-31 10:39:20|7177.6|7174.8|7177.1|7174.3|7177.6|7174.8|7176.6|7173.8|4
1630406370000|2021-08-31 10:39:30|7177.5|7174.7|7176.6|7173.8|7178|7175.2|7176.6|7173.8|1
1630406380000|2021-08-31 10:39:40|7176.1|7173.3|7177.1|7174.3|7177.6|7174.8|7176.1|7173.3|0
1630406390000|2021-08-31 10:39:50|7177.6|7174.8|7178.1|7175.3|7178.1|7175.3|7177.1|7174.3|5
1630406400000|2021-08-31 10:40:00|7177.6|7174.8|7176.1|7173.3|7178.1|7175.3|7175.6|7172.8|4
1630406410000|2021-08-31 10:40:10|7175.6|7172.8|7178.5|7175.7|7178.5|7175.7|7175.6|7172.8|40
1630406420000|2021-08-31 10:40:20|7178.1|7175.3|7178|7175.2|7178.5|7175.7|7177.6|7174.8|2
1630406430000|2021-08-31 10:40:30|7177.6|7174.8|7180.6|7177.8|7182.5|7179.7|7177.6|7174.8|24
1630406440000|2021-08-31 10:40:40|7180.1|7177.3|7177.5|7174.7|7180.1|7177.3|7177.5|7174.7|11
1630406450000|2021-08-31 10:40:50|7178.1|7175.3|7177.6|7174.8|7178.1|7175.3|7177.6|7174.8|2
1630406460000|2021-08-31 10:41:00|7178|7175.2|7177.6|7174.8|7178.1|7175.3|7177.6|7174.8|32
1630406470000|2021-08-31 10:41:10|7178.1|7175.3|7177.6|7174.8|7178.1|7175.3|7177.6|7174.8|2
1630406480000|2021-08-31 10:41:20|7177.1|7174.3|7177.6|7174.8|7177.6|7174.8|7177.1|7174.3|2
1630406490000|2021-08-31 10:41:30|7179.6|7176.8|7180.1|7177.3|7181|7178.2|7179.6|7176.8|63
1630406500000|2021-08-31 10:41:40|7180.6|7177.8|7179.6|7176.8|7181.5|7178.7|7179.6|7176.8|9
1630406510000|2021-08-31 10:41:50|7180.1|7177.3|7181|7178.2|7181|7178.2|7179.6|7176.8|11
1630406520000|2021-08-31 10:42:00|7180.6|7177.8|7181|7178.2|7181|7178.2|7180.6|7177.8|7
1630406530000|2021-08-31 10:42:10|7181.1|7178.3|7181|7178.2|7181.1|7178.3|7181|7178.2|4
1630406540000|2021-08-31 10:42:20|7180.6|7177.8|7179.1|7176.3|7181.6|7178.8|7178.6|7175.8|48
1630406550000|2021-08-31 10:42:30|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|0
1630406560000|2021-08-31 10:42:40|7179.5|7176.7|7178.1|7175.3|7179.5|7176.7|7178.1|7175.3|11
1630406570000|2021-08-31 10:42:50|7178|7175.2|7179.5|7176.7|7179.5|7176.7|7177.1|7174.3|52
1630406580000|2021-08-31 10:43:00|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|44
1630406590000|2021-08-31 10:43:10|||||||||1
1630406600000|2021-08-31 10:43:20|7179|7176.2|7179.1|7176.3|7179.1|7176.3|7179|7176.2|3
1630406610000|2021-08-31 10:43:30|7179|7176.2|7179.5|7176.7|7179.5|7176.7|7178.6|7175.8|1
1630406620000|2021-08-31 10:43:40|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|0
1630406630000|2021-08-31 10:43:50|7181|7178.2|7182.1|7179.3|7182.6|7179.8|7181|7178.2|33
1630406640000|2021-08-31 10:44:00|7181.6|7178.8|7181.6|7178.8|7182.6|7179.8|7181.6|7178.8|121
1630406650000|2021-08-31 10:44:10|7181.1|7178.3|7181.1|7178.3|7181.6|7178.8|7181.1|7178.3|0
1630406660000|2021-08-31 10:44:20|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7178.6|7175.8|11
1630406670000|2021-08-31 10:44:30|7179.1|7176.3|7179.6|7176.8|7180|7177.2|7179.1|7176.3|17
1630406680000|2021-08-31 10:44:40|7180.1|7177.3|7179.6|7176.8|7180.1|7177.3|7179.6|7176.8|5
1630406700000|2021-08-31 10:45:00|7179.1|7176.3|7180.1|7177.3|7180.6|7177.8|7179.1|7176.3|38
1630406710000|2021-08-31 10:45:10|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7179.1|7176.3|2
1630406730000|2021-08-31 10:45:30|7179.1|7176.3|7180.1|7177.3|7180.1|7177.3|7178.6|7175.8|11
1630406740000|2021-08-31 10:45:40|7179.6|7176.8|7177.6|7174.8|7179.6|7176.8|7177.6|7174.8|1
1630406750000|2021-08-31 10:45:50|7177.1|7174.3|7176.6|7173.8|7177.6|7174.8|7176.6|7173.8|1
1630406760000|2021-08-31 10:46:00|7175.6|7172.8|7172.6|7169.8|7175.6|7172.8|7171.6|7168.8|44
1630406770000|2021-08-31 10:46:10|7172.1|7169.3|7169.1|7166.3|7172.6|7169.8|7169.1|7166.3|37
1630406780000|2021-08-31 10:46:20|7168.6|7165.8|7170.1|7167.3|7170.6|7167.8|7168.6|7165.8|19
1630406790000|2021-08-31 10:46:30|7170.6|7167.8|7170.6|7167.8|7171.1|7168.3|7168.6|7165.8|7
1630406800000|2021-08-31 10:46:40|7169.6|7166.8|7170.1|7167.3|7170.6|7167.8|7169.6|7166.8|13
1630406810000|2021-08-31 10:46:50|7170.6|7167.8|7175.6|7172.8|7175.6|7172.8|7170.6|7167.8|18
1630406820000|2021-08-31 10:47:00|7176|7173.2|7175.1|7172.3|7177.5|7174.7|7175.1|7172.3|17
1630406830000|2021-08-31 10:47:10|7174.6|7171.8|7175.1|7172.3|7175.5|7172.7|7174.6|7171.8|1
1630406840000|2021-08-31 10:47:20|7175.5|7172.7|7174.1|7171.3|7175.5|7172.7|7172.6|7169.8|23
1630406850000|2021-08-31 10:47:30|7174.6|7171.8|7175.1|7172.3|7175.1|7172.3|7174.1|7171.3|2
1630406860000|2021-08-31 10:47:40|7175.5|7172.7|7175.1|7172.3|7175.5|7172.7|7174.1|7171.3|9
1630406870000|2021-08-31 10:47:50|7175.5|7172.7|7175.6|7172.8|7175.6|7172.8|7173.6|7170.8|541
1630406880000|2021-08-31 10:48:00|7174.6|7171.8|7175.1|7172.3|7175.1|7172.3|7174.6|7171.8|4
1630406890000|2021-08-31 10:48:10|7174.6|7171.8|7174.6|7171.8|7175.1|7172.3|7174.6|7171.8|9
1630406900000|2021-08-31 10:48:20|7175.6|7172.8|7173.6|7170.8|7175.6|7172.8|7173.6|7170.8|15
1630406910000|2021-08-31 10:48:30|7172.6|7169.8|7173.6|7170.8|7173.6|7170.8|7172.1|7169.3|10
1630406920000|2021-08-31 10:48:40|7174.6|7171.8|7174.6|7171.8|7175.1|7172.3|7174.1|7171.3|8
1630406930000|2021-08-31 10:48:50|7175.1|7172.3|7175.6|7172.8|7175.6|7172.8|7174.6|7171.8|0
1630406940000|2021-08-31 10:49:00|7175.1|7172.3|7173.6|7170.8|7175.6|7172.8|7173.1|7170.3|7
1630406960000|2021-08-31 10:49:20|7173.1|7170.3|7174.6|7171.8|7174.6|7171.8|7173.1|7170.3|2
1630406970000|2021-08-31 10:49:30|||||||||2
1630406980000|2021-08-31 10:49:40|7173.6|7170.8|7173.1|7170.3|7173.6|7170.8|7172.6|7169.8|5
1630406990000|2021-08-31 10:49:50|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.6|7169.8|6
1630407000000|2021-08-31 10:50:00|7173.6|7170.8|7173.1|7170.3|7175.6|7172.8|7173.1|7170.3|23
1630407010000|2021-08-31 10:50:10|7173.5|7170.7|7173.1|7170.3|7173.6|7170.8|7173.1|7170.3|0
1630407020000|2021-08-31 10:50:20|7172.6|7169.8|7172.1|7169.3|7173.1|7170.3|7171.6|7168.8|6
1630407030000|2021-08-31 10:50:30|7172.6|7169.8|7172.1|7169.3|7172.6|7169.8|7171.6|7168.8|18
1630407040000|2021-08-31 10:50:40|7172.5|7169.7|7170.6|7167.8|7172.6|7169.8|7170.1|7167.3|6
1630407050000|2021-08-31 10:50:50|7170.1|7167.3|7169.6|7166.8|7170.6|7167.8|7169.6|7166.8|5
1630407060000|2021-08-31 10:51:00|7170.1|7167.3|7170.6|7167.8|7171.6|7168.8|7170.1|7167.3|17
1630407070000|2021-08-31 10:51:10|7171.1|7168.3|7170.6|7167.8|7171.1|7168.3|7170.6|7167.8|0
1630407090000|2021-08-31 10:51:30|7169.6|7166.8|7170.6|7167.8|7170.6|7167.8|7169.6|7166.8|16
1630407100000|2021-08-31 10:51:40|7171.6|7168.8|7169.6|7166.8|7171.6|7168.8|7169.6|7166.8|30
1630407110000|2021-08-31 10:51:50|7169.1|7166.3|7167.6|7164.8|7169.1|7166.3|7165.6|7162.8|25
1630407120000|2021-08-31 10:52:00|7167.1|7164.3|7166.1|7163.3|7167.1|7164.3|7165.1|7162.3|7
1630407130000|2021-08-31 10:52:10|7165.6|7162.8|7166.6|7163.8|7166.6|7163.8|7164.6|7161.8|15
1630407140000|2021-08-31 10:52:20|7165.6|7162.8|7165.1|7162.3|7165.6|7162.8|7164.6|7161.8|2
1630407150000|2021-08-31 10:52:30|7165.6|7162.8|7166.1|7163.3|7166.6|7163.8|7165.1|7162.3|4
1630407160000|2021-08-31 10:52:40|7166.6|7163.8|7165.6|7162.8|7166.6|7163.8|7165.1|7162.3|9
1630407170000|2021-08-31 10:52:50|7166.6|7163.8|7166.1|7163.3|7166.6|7163.8|7165.6|7162.8|3
1630407180000|2021-08-31 10:53:00|7165.6|7162.8|7166.6|7163.8|7166.6|7163.8|7165.6|7162.8|6
1630407190000|2021-08-31 10:53:10|7166.1|7163.3|7169.6|7166.8|7169.6|7166.8|7165.6|7162.8|18
1630407200000|2021-08-31 10:53:20|7169.1|7166.3|7167.6|7164.8|7169.6|7166.8|7166.6|7163.8|11
1630407210000|2021-08-31 10:53:30|7168.5|7165.7|7166.6|7163.8|7168.6|7165.8|7166.6|7163.8|131
1630407220000|2021-08-31 10:53:40|7166.1|7163.3|7166.6|7163.8|7166.6|7163.8|7165.6|7162.8|12
1630407230000|2021-08-31 10:53:50|7167.6|7164.8|7166.1|7163.3|7167.6|7164.8|7165.6|7162.8|8
1630407240000|2021-08-31 10:54:00|7165.6|7162.8|7165.1|7162.3|7165.6|7162.8|7164.6|7161.8|58
1630407250000|2021-08-31 10:54:10|7164.6|7161.8|7165.6|7162.8|7166.6|7163.8|7162.6|7159.8|42
1630407260000|2021-08-31 10:54:20|7166.6|7163.8|7166.1|7163.3|7166.6|7163.8|7166.1|7163.3|6
1630407270000|2021-08-31 10:54:30|7165.6|7162.8|7165.6|7162.8|7166.6|7163.8|7165.6|7162.8|5
1630407280000|2021-08-31 10:54:40|7166.1|7163.3|7166.1|7163.3|7166.6|7163.8|7166.1|7163.3|5
1630407290000|2021-08-31 10:54:50|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.1|7162.3|1
1630407300000|2021-08-31 10:55:00|7164.6|7161.8|7163.6|7160.8|7164.6|7161.8|7163.1|7160.3|19
1630407310000|2021-08-31 10:55:10|7163.1|7160.3|7162.6|7159.8|7163.6|7160.8|7162.6|7159.8|1
1630407320000|2021-08-31 10:55:20|7162.1|7159.3|7162.6|7159.8|7163.1|7160.3|7158.1|7155.3|67
1630407330000|2021-08-31 10:55:30|7162.1|7159.3|7162.6|7159.8|7163.6|7160.8|7161.6|7158.8|12
1630407340000|2021-08-31 10:55:40|7163.1|7160.3|7163.1|7160.3|7164.6|7161.8|7163.1|7160.3|2
1630407350000|2021-08-31 10:55:50|7163.6|7160.8|7163.1|7160.3|7163.6|7160.8|7163.1|7160.3|0
1630407360000|2021-08-31 10:56:00|7163.6|7160.8|7170.1|7167.3|7170.6|7167.8|7163.1|7160.3|58
1630407370000|2021-08-31 10:56:10|7169.6|7166.8|7171.1|7168.3|7172.1|7169.3|7169.1|7166.3|20
1630407380000|2021-08-31 10:56:20|7170.6|7167.8|7171.1|7168.3|7171.6|7168.8|7169.1|7166.3|15
1630407390000|2021-08-31 10:56:30|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|7171.1|7168.3|2
1630407400000|2021-08-31 10:56:40|7171.1|7168.3|7172.1|7169.3|7172.1|7169.3|7170.1|7167.3|16
1630407410000|2021-08-31 10:56:50|7172.6|7169.8|7172.6|7169.8|7173.6|7170.8|7172.1|7169.3|1
1630407420000|2021-08-31 10:57:00|7171.6|7168.8|7172.6|7169.8|7172.6|7169.8|7170.6|7167.8|20
1630407440000|2021-08-31 10:57:20|7172.1|7169.3|7175.1|7172.3|7175.1|7172.3|7172.1|7169.3|22
1630407450000|2021-08-31 10:57:30|7175.6|7172.8|7176.6|7173.8|7177.6|7174.8|7175.6|7172.8|10
1630407460000|2021-08-31 10:57:40|7176.1|7173.3|7175.6|7172.8|7176.1|7173.3|7175.6|7172.8|2
1630407470000|2021-08-31 10:57:50|7176.5|7173.7|7176.6|7173.8|7176.6|7173.8|7176.5|7173.7|4
1630407480000|2021-08-31 10:58:00|7175.6|7172.8|7181.1|7178.3|7182.6|7179.8|7175.6|7172.8|262
1630407490000|2021-08-31 10:58:10|7180.6|7177.8|7181.5|7178.7|7181.5|7178.7|7179.6|7176.8|31
1630407500000|2021-08-31 10:58:20|7181.6|7178.8|7180.6|7177.8|7181.6|7178.8|7180.1|7177.3|63
1630407510000|2021-08-31 10:58:30|7180.1|7177.3|7180.5|7177.7|7180.6|7177.8|7180.1|7177.3|1
1630407520000|2021-08-31 10:58:40|7180.1|7177.3|7178.6|7175.8|7180.1|7177.3|7178.6|7175.8|20
1630407530000|2021-08-31 10:58:50|7177.6|7174.8|7178.5|7175.7|7178.5|7175.7|7176.6|7173.8|36
1630407540000|2021-08-31 10:59:00|7178.6|7175.8|7174.6|7171.8|7178.6|7175.8|7174.6|7171.8|21
1630407550000|2021-08-31 10:59:10|7174.1|7171.3|7173.6|7170.8|7174.6|7171.8|7172.6|7169.8|14
1630407560000|2021-08-31 10:59:20|7174.1|7171.3|7176.6|7173.8|7177.1|7174.3|7174.1|7171.3|11
1630407570000|2021-08-31 10:59:30|7177.6|7174.8|7175.6|7172.8|7177.6|7174.8|7175.6|7172.8|26
1630407580000|2021-08-31 10:59:40|7176.1|7173.3|7175.6|7172.8|7176.6|7173.8|7175.6|7172.8|3
1630407590000|2021-08-31 10:59:50|7175.5|7172.7|7175.6|7172.8|7175.6|7172.8|7175.1|7172.3|1
1630407600000|2021-08-31 11:00:00|7175.1|7172.3|7173.6|7170.8|7175.1|7172.3|7173.1|7170.3|4
1630407610000|2021-08-31 11:00:10|7174.6|7171.8|7172.1|7169.3|7174.6|7171.8|7172.1|7169.3|27
1630407620000|2021-08-31 11:00:20|7172.6|7169.8|7169.6|7166.8|7172.6|7169.8|7169.1|7166.3|14
1630407630000|2021-08-31 11:00:30|7170.5|7167.7|7170.6|7167.8|7170.6|7167.8|7169.6|7166.8|9
1630407640000|2021-08-31 11:00:40|7170.1|7167.3|7170.6|7167.8|7170.6|7167.8|7170.1|7167.3|4
1630407650000|2021-08-31 11:00:50|7171.6|7168.8|7170.6|7167.8|7172.1|7169.3|7170.1|7167.3|10
1630407660000|2021-08-31 11:01:00|7170.1|7167.3|7168.1|7165.3|7170.1|7167.3|7167.6|7164.8|43
1630407670000|2021-08-31 11:01:10|7167.6|7164.8|7167.1|7164.3|7167.6|7164.8|7166.6|7163.8|5
1630407680000|2021-08-31 11:01:20|7167.6|7164.8|7168.6|7165.8|7169.6|7166.8|7167.1|7164.3|18
1630407690000|2021-08-31 11:01:30|7169.1|7166.3|7168.6|7165.8|7169.6|7166.8|7167.1|7164.3|26
1630407700000|2021-08-31 11:01:40|7167.6|7164.8|7168.6|7165.8|7168.6|7165.8|7167.6|7164.8|8
1630407720000|2021-08-31 11:02:00|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|24
1630407730000|2021-08-31 11:02:10|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7169.6|7166.8|14
1630407740000|2021-08-31 11:02:20|7170.1|7167.3|7169.6|7166.8|7170.1|7167.3|7169.6|7166.8|32
1630407750000|2021-08-31 11:02:30|7170.1|7167.3|7170.6|7167.8|7170.6|7167.8|7169.6|7166.8|1
1630407760000|2021-08-31 11:02:40|||||||||110
1630407770000|2021-08-31 11:02:50|7170.1|7167.3|7169.6|7166.8|7170.1|7167.3|7169.6|7166.8|1
1630407780000|2021-08-31 11:03:00|7168.2|7165.4|7167.6|7164.8|7168.2|7165.4|7167.1|7164.3|8
1630407790000|2021-08-31 11:03:10|7167.1|7164.3|7167.6|7164.8|7167.6|7164.8|7167|7164.2|4
1630407800000|2021-08-31 11:03:20|7168|7165.2|7167.6|7164.8|7168.6|7165.8|7167.5|7164.7|17
1630407810000|2021-08-31 11:03:30|7167.1|7164.3|7169.6|7166.8|7169.6|7166.8|7167.1|7164.3|18
1630407820000|2021-08-31 11:03:40|7169|7166.2|7169.6|7166.8|7169.6|7166.8|7168.6|7165.8|4
1630407830000|2021-08-31 11:03:50|7170|7167.2|7170.1|7167.3|7170.6|7167.8|7169.6|7166.8|4
1630407840000|2021-08-31 11:04:00|7170.5|7167.7|7170.1|7167.3|7170.6|7167.8|7170.1|7167.3|2
1630407850000|2021-08-31 11:04:10|7170|7167.2|7169.6|7166.8|7170|7167.2|7169.6|7166.8|2
1630407860000|2021-08-31 11:04:20|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7168.6|7165.8|11
1630407870000|2021-08-31 11:04:30|7169.6|7166.8|7169.1|7166.3|7169.6|7166.8|7169.1|7166.3|2
1630407880000|2021-08-31 11:04:40|7169.6|7166.8|7170|7167.2|7170.6|7167.8|7169.6|7166.8|21
1630407890000|2021-08-31 11:04:50|7170.1|7167.3|7170.5|7167.7|7170.6|7167.8|7169.6|7166.8|39
1630407900000|2021-08-31 11:05:00|7170|7167.2|7171.5|7168.7|7171.5|7168.7|7170|7167.2|93
1630407910000|2021-08-31 11:05:10|7170.5|7167.7|7169|7166.2|7170.5|7167.7|7169|7166.2|7
1630407920000|2021-08-31 11:05:20|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169|7166.2|9
1630407930000|2021-08-31 11:05:30|7170|7167.2|7170.5|7167.7|7170.5|7167.7|7169.5|7166.7|33
1630407940000|2021-08-31 11:05:40|||||||||1
1630407950000|2021-08-31 11:05:50|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169|7166.2|5
1630407960000|2021-08-31 11:06:00|7169|7166.2|7171.5|7168.7|7171.5|7168.7|7169|7166.2|10
1630407970000|2021-08-31 11:06:10|7171|7168.2|7164.1|7161.3|7171|7168.2|7164.1|7161.3|133
1630407980000|2021-08-31 11:06:20|7163.6|7160.8|7165.5|7162.7|7165.5|7162.7|7163.6|7160.8|6
1630407990000|2021-08-31 11:06:30|7164.6|7161.8|7165.6|7162.8|7165.6|7162.8|7164.6|7161.8|7
1630408000000|2021-08-31 11:06:40|7165.1|7162.3|7165.5|7162.7|7165.6|7162.8|7164.1|7161.3|9
1630408010000|2021-08-31 11:06:50|7165.1|7162.3|7163.5|7160.7|7165.1|7162.3|7163.1|7160.3|4
1630408020000|2021-08-31 11:07:00|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7162.6|7159.8|7
1630408030000|2021-08-31 11:07:10|7163.1|7160.3|7161.6|7158.8|7163.1|7160.3|7161.6|7158.8|5
1630408040000|2021-08-31 11:07:20|7160.6|7157.8|7160.6|7157.8|7161.6|7158.8|7159.6|7156.8|19
1630408050000|2021-08-31 11:07:30|7161.6|7158.8|7161.6|7158.8|7162.1|7159.3|7161.1|7158.3|5
1630408060000|2021-08-31 11:07:40|7162.5|7159.7|7163.6|7160.8|7165|7162.2|7162.1|7159.3|14
1630408070000|2021-08-31 11:07:50|7163.1|7160.3|7162.6|7159.8|7163.1|7160.3|7162.6|7159.8|12
1630408080000|2021-08-31 11:08:00|7163.1|7160.3|7160.6|7157.8|7163.1|7160.3|7160.6|7157.8|36
1630408090000|2021-08-31 11:08:10|7161.6|7158.8|7163.6|7160.8|7163.6|7160.8|7161.6|7158.8|6
1630408100000|2021-08-31 11:08:20|7164.1|7161.3|7162.6|7159.8|7164.1|7161.3|7162.6|7159.8|1
1630408110000|2021-08-31 11:08:30|7163.1|7160.3|7164.6|7161.8|7164.6|7161.8|7162.6|7159.8|8
1630408120000|2021-08-31 11:08:40|7165.1|7162.3|7164.6|7161.8|7165.1|7162.3|7164.6|7161.8|3
1630408130000|2021-08-31 11:08:50|7165.1|7162.3|7166.6|7163.8|7166.6|7163.8|7165.1|7162.3|3
1630408140000|2021-08-31 11:09:00|7166.1|7163.3|7166.1|7163.3|7166.6|7163.8|7166.1|7163.3|2
1630408150000|2021-08-31 11:09:10|7165.6|7162.8|7167.6|7164.8|7167.6|7164.8|7165.6|7162.8|3
1630408160000|2021-08-31 11:09:20|7168.1|7165.3|7170.6|7167.8|7170.6|7167.8|7168.1|7165.3|1
1630408170000|2021-08-31 11:09:30|7171.1|7168.3|7172.1|7169.3|7172.1|7169.3|7170.6|7167.8|16
1630408180000|2021-08-31 11:09:40|7172.6|7169.8|7172.6|7169.8|7173.1|7170.3|7171.6|7168.8|3
1630408190000|2021-08-31 11:09:50|7171.1|7168.3|7170.1|7167.3|7171.1|7168.3|7170.1|7167.3|24
1630408210000|2021-08-31 11:10:10|7169.6|7166.8|7170.6|7167.8|7171.1|7168.3|7169.6|7166.8|29
1630408220000|2021-08-31 11:10:20|7170.1|7167.3|7170.6|7167.8|7170.6|7167.8|7169.6|7166.8|7
1630408230000|2021-08-31 11:10:30|7171.1|7168.3|7170.1|7167.3|7171.1|7168.3|7169.6|7166.8|6
1630408240000|2021-08-31 11:10:40|7170.5|7167.7|7170.6|7167.8|7170.6|7167.8|7170.5|7167.7|0
1630408250000|2021-08-31 11:10:50|7170.1|7167.3|7170.6|7167.8|7170.6|7167.8|7169.6|7166.8|9
1630408260000|2021-08-31 11:11:00|7170.1|7167.3|7170.6|7167.8|7170.6|7167.8|7170.1|7167.3|3
1630408270000|2021-08-31 11:11:10|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|10
1630408280000|2021-08-31 11:11:20|7173.6|7170.8|7175.1|7172.3|7175.6|7172.8|7173.6|7170.8|33
1630408290000|2021-08-31 11:11:30|7175.6|7172.8|7174.6|7171.8|7175.6|7172.8|7174.6|7171.8|1
1630408300000|2021-08-31 11:11:40|7175.5|7172.7|7175.6|7172.8|7175.6|7172.8|7175.1|7172.3|7
1630408310000|2021-08-31 11:11:50|7176|7173.2|7176.6|7173.8|7176.6|7173.8|7176|7173.2|3
1630408320000|2021-08-31 11:12:00|7177.1|7174.3|7176.1|7173.3|7177.1|7174.3|7175.6|7172.8|14
1630408330000|2021-08-31 11:12:10|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.1|7173.3|0
1630408340000|2021-08-31 11:12:20|7177.6|7174.8|7177.6|7174.8|7178.6|7175.8|7177.6|7174.8|16
1630408350000|2021-08-31 11:12:30|7176.6|7173.8|7176.6|7173.8|7177.1|7174.3|7175.6|7172.8|35
1630408360000|2021-08-31 11:12:40|7176.1|7173.3|7174.1|7171.3|7176.1|7173.3|7173.6|7170.8|99
1630408370000|2021-08-31 11:12:50|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|0
1630408380000|2021-08-31 11:13:00|7174.1|7171.3|7174.6|7171.8|7174.6|7171.8|7174.1|7171.3|5
1630408390000|2021-08-31 11:13:10|7174.1|7171.3|7175.6|7172.8|7175.6|7172.8|7174.1|7171.3|11
1630408400000|2021-08-31 11:13:20|7175.1|7172.3|7178.1|7175.3|7178.6|7175.8|7174.6|7171.8|22
1630408410000|2021-08-31 11:13:30|7178.6|7175.8|7177.1|7174.3|7178.6|7175.8|7177.1|7174.3|18
1630408420000|2021-08-31 11:13:40|7176.6|7173.8|7177.6|7174.8|7177.6|7174.8|7176.6|7173.8|26
1630408430000|2021-08-31 11:13:50|7177.1|7174.3|7175.6|7172.8|7177.1|7174.3|7175.1|7172.3|13
1630408440000|2021-08-31 11:14:00|7175.1|7172.3|7175.6|7172.8|7175.6|7172.8|7174.1|7171.3|109
1630408450000|2021-08-31 11:14:10|7176.5|7173.7|7176.6|7173.8|7176.6|7173.8|7175.6|7172.8|7
1630408460000|2021-08-31 11:14:20|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|2
1630408470000|2021-08-31 11:14:30|7175.6|7172.8|7177.5|7174.7|7177.5|7174.7|7175.6|7172.8|22
1630408480000|2021-08-31 11:14:40|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|0
1630408490000|2021-08-31 11:14:50|7176.6|7173.8|7175.1|7172.3|7176.6|7173.8|7175.1|7172.3|10
1630408500000|2021-08-31 11:15:00|7174.6|7171.8|7174.6|7171.8|7175.6|7172.8|7174.6|7171.8|30
1630408510000|2021-08-31 11:15:10|7175|7172.2|7176.1|7173.3|7176.6|7173.8|7174.6|7171.8|1
1630408520000|2021-08-31 11:15:20|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.1|7173.3|3
1630408530000|2021-08-31 11:15:30|7176.1|7173.3|7176.1|7173.3|7176.6|7173.8|7175.6|7172.8|5
1630408540000|2021-08-31 11:15:40|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|0
1630408550000|2021-08-31 11:15:50|7176.5|7173.7|7176.1|7173.3|7176.6|7173.8|7176.1|7173.3|0
1630408560000|2021-08-31 11:16:00|7176.6|7173.8|7181|7178.2|7181|7178.2|7176.1|7173.3|48
1630408570000|2021-08-31 11:16:10|7180.6|7177.8|7180|7177.2|7180.6|7177.8|7179.6|7176.8|3
1630408580000|2021-08-31 11:16:20|7179.6|7176.8|7181|7178.2|7181|7178.2|7179.6|7176.8|14
1630408590000|2021-08-31 11:16:30|7180.1|7177.3|7181.6|7178.8|7181.6|7178.8|7179.6|7176.8|43
1630408600000|2021-08-31 11:16:40|7182.5|7179.7|7183.5|7180.7|7183.5|7180.7|7182.5|7179.7|3
1630408610000|2021-08-31 11:16:50|7183.1|7180.3|7180.6|7177.8|7183.1|7180.3|7180.6|7177.8|21
1630408620000|2021-08-31 11:17:00|7180.5|7177.7|7181.6|7178.8|7182|7179.2|7180.1|7177.3|8
1630408630000|2021-08-31 11:17:10|7182|7179.2|7183|7180.2|7183|7180.2|7182|7179.2|4
1630408640000|2021-08-31 11:17:20|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|7182.6|7179.8|30
1630408650000|2021-08-31 11:17:30|7183.1|7180.3|7181.5|7178.7|7183.1|7180.3|7181.5|7178.7|11
1630408660000|2021-08-31 11:17:40|7182.1|7179.3|7183.6|7180.8|7183.6|7180.8|7181.5|7178.7|18
1630408670000|2021-08-31 11:17:50|7183.5|7180.7|7182.1|7179.3|7183.5|7180.7|7182.1|7179.3|14
1630408680000|2021-08-31 11:18:00|7181.6|7178.8|7183.6|7180.8|7183.6|7180.8|7181.6|7178.8|8
1630408690000|2021-08-31 11:18:10|7184.1|7181.3|7182.6|7179.8|7184.5|7181.7|7182.6|7179.8|17
1630408700000|2021-08-31 11:18:20|7183.1|7180.3|7183.6|7180.8|7184|7181.2|7182.6|7179.8|9
1630408710000|2021-08-31 11:18:30|7183.1|7180.3|7184.1|7181.3|7184.1|7181.3|7183.1|7180.3|22
1630408720000|2021-08-31 11:18:40|7183.6|7180.8|7182.1|7179.3|7183.6|7180.8|7182.1|7179.3|18
1630408730000|2021-08-31 11:18:50|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|3
1630408740000|2021-08-31 11:19:00|7180.6|7177.8|7179.6|7176.8|7180.6|7177.8|7179.6|7176.8|25
1630408750000|2021-08-31 11:19:10|7179.5|7176.7|7179.1|7176.3|7179.6|7176.8|7178.6|7175.8|29
1630408760000|2021-08-31 11:19:20|7179.6|7176.8|7180.6|7177.8|7180.6|7177.8|7179.6|7176.8|14
1630408770000|2021-08-31 11:19:30|7180.5|7177.7|7180.5|7177.7|7180.5|7177.7|7180.5|7177.7|2
1630408780000|2021-08-31 11:19:40|7180.6|7177.8|7180.5|7177.7|7180.6|7177.8|7180.5|7177.7|3
1630408790000|2021-08-31 11:19:50|7180.6|7177.8|7181.5|7178.7|7181.5|7178.7|7180.6|7177.8|5
1630408800000|2021-08-31 11:20:00|7180.6|7177.8|7181.1|7178.3|7181.5|7178.7|7179.6|7176.8|33
1630408810000|2021-08-31 11:20:10|7180.6|7177.8|7181.1|7178.3|7181.1|7178.3|7180.1|7177.3|17
1630408820000|2021-08-31 11:20:20|7181.5|7178.7|7182.5|7179.7|7183|7180.2|7180.6|7177.8|15
1630408830000|2021-08-31 11:20:30|7182.1|7179.3|7182.6|7179.8|7183.5|7180.7|7182.1|7179.3|3
1630408840000|2021-08-31 11:20:40|7183.5|7180.7|7183.1|7180.3|7183.5|7180.7|7183.1|7180.3|56
1630408850000|2021-08-31 11:20:50|7182.6|7179.8|7181.5|7178.7|7182.6|7179.8|7181.1|7178.3|4
1630408860000|2021-08-31 11:21:00|7182|7179.2|7182.5|7179.7|7182.5|7179.7|7182|7179.2|5
1630408880000|2021-08-31 11:21:20|7183.6|7180.8|7182.6|7179.8|7183.6|7180.8|7182.6|7179.8|7
1630408890000|2021-08-31 11:21:30|7182.1|7179.3|7181.6|7178.8|7182.5|7179.7|7181.6|7178.8|12
1630408900000|2021-08-31 11:21:40|7182|7179.2|7181.6|7178.8|7182.1|7179.3|7181.6|7178.8|0
1630408910000|2021-08-31 11:21:50|7182.1|7179.3|7181.6|7178.8|7182.1|7179.3|7181.6|7178.8|1
1630408920000|2021-08-31 11:22:00|7181.1|7178.3|7183.6|7180.8|7183.6|7180.8|7180.6|7177.8|25
1630408930000|2021-08-31 11:22:10|7184.6|7181.8|7183.6|7180.8|7184.6|7181.8|7183.6|7180.8|14
1630408940000|2021-08-31 11:22:20|7183.1|7180.3|7183.1|7180.3|7183.5|7180.7|7182.6|7179.8|47
1630408950000|2021-08-31 11:22:30|7182.6|7179.8|7183.6|7180.8|7184.5|7181.7|7182.6|7179.8|110
1630408960000|2021-08-31 11:22:40|7184|7181.2|7183.5|7180.7|7184.5|7181.7|7183.5|7180.7|6
1630408970000|2021-08-31 11:22:50|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|13
1630408980000|2021-08-31 11:23:00|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|9
1630408990000|2021-08-31 11:23:10|7184.1|7181.3|7182.5|7179.7|7184.1|7181.3|7182.5|7179.7|18
1630409000000|2021-08-31 11:23:20|7183|7180.2|7182|7179.2|7183|7180.2|7181.5|7178.7|31
1630409010000|2021-08-31 11:23:30|7182.5|7179.7|7181.5|7178.7|7182.5|7179.7|7180.5|7177.7|17
1630409020000|2021-08-31 11:23:40|7181|7178.2|7180.5|7177.7|7181|7178.2|7180.5|7177.7|14
1630409030000|2021-08-31 11:23:50|7180|7177.2|7181.5|7178.7|7181.5|7178.7|7180|7177.2|7
1630409040000|2021-08-31 11:24:00|7181.1|7178.3|7181|7178.2|7181.5|7178.7|7180.6|7177.8|9
1630409050000|2021-08-31 11:24:10|7181.5|7178.7|7181|7178.2|7182.1|7179.3|7181|7178.2|6
1630409060000|2021-08-31 11:24:20|7181.5|7178.7|7182.5|7179.7|7182.5|7179.7|7181.5|7178.7|12
1630409070000|2021-08-31 11:24:30|7183.5|7180.7|7182.5|7179.7|7183.5|7180.7|7182.1|7179.3|16
1630409080000|2021-08-31 11:24:40|7181.6|7178.8|7182.5|7179.7|7182.5|7179.7|7181.5|7178.7|6
1630409090000|2021-08-31 11:24:50|7182|7179.2|7180.6|7177.8|7182|7179.2|7180.6|7177.8|1
1630409100000|2021-08-31 11:25:00|7180.5|7177.7|7179.5|7176.7|7180.5|7177.7|7178.5|7175.7|58
1630409110000|2021-08-31 11:25:10|7178.6|7175.8|7177.5|7174.7|7179|7176.2|7177|7174.2|20
1630409120000|2021-08-31 11:25:20|7176.6|7173.8|7175.5|7172.7|7176.6|7173.8|7175.5|7172.7|80
1630409130000|2021-08-31 11:25:30|7174.5|7171.7|7175.5|7172.7|7175.5|7172.7|7173.6|7170.8|44
1630409140000|2021-08-31 11:25:40|7175.6|7172.8|7175|7172.2|7178|7175.2|7175|7172.2|75
1630409150000|2021-08-31 11:25:50|7175.5|7172.7|7174.6|7171.8|7175.5|7172.7|7173.6|7170.8|20
1630409160000|2021-08-31 11:26:00|7175.5|7172.7|7174.1|7171.3|7175.6|7172.8|7173.6|7170.8|64
1630409170000|2021-08-31 11:26:10|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|7173.1|7170.3|27
1630409180000|2021-08-31 11:26:20|7173.1|7170.3|7172.6|7169.8|7173.1|7170.3|7172.6|7169.8|6
1630409190000|2021-08-31 11:26:30|7173.6|7170.8|7173.5|7170.7|7175|7172.2|7173.1|7170.3|63
1630409200000|2021-08-31 11:26:40|7173.6|7170.8|7173.6|7170.8|7174.1|7171.3|7173.6|7170.8|5
1630409210000|2021-08-31 11:26:50|7174.1|7171.3|7174.6|7171.8|7175|7172.2|7174.1|7171.3|3
1630409220000|2021-08-31 11:27:00|7175|7172.2|7174.6|7171.8|7175|7172.2|7173.6|7170.8|9
1630409230000|2021-08-31 11:27:10|7175|7172.2|7171.6|7168.8|7175|7172.2|7171.6|7168.8|18
1630409240000|2021-08-31 11:27:20|7171.1|7168.3|7170.6|7167.8|7171.1|7168.3|7169.6|7166.8|21
1630409250000|2021-08-31 11:27:30|7170.5|7167.7|7171.1|7168.3|7171.5|7168.7|7169.6|7166.8|9
1630409260000|2021-08-31 11:27:40|7170.6|7167.8|7172.1|7169.3|7172.1|7169.3|7170.6|7167.8|3
1630409270000|2021-08-31 11:27:50|7171.5|7168.7|7173.5|7170.7|7173.5|7170.7|7170.6|7167.8|40
1630409280000|2021-08-31 11:28:00|7173.6|7170.8|7178.6|7175.8|7179|7176.2|7173.6|7170.8|89
1630409290000|2021-08-31 11:28:10|7178.1|7175.3|7179.1|7176.3|7179.6|7176.8|7177.5|7174.7|67
1630409300000|2021-08-31 11:28:20|7180|7177.2|7180.6|7177.8|7181.1|7178.3|7178.6|7175.8|120
1630409310000|2021-08-31 11:28:30|7181|7178.2|7183.6|7180.8|7184|7181.2|7180.6|7177.8|122
1630409320000|2021-08-31 11:28:40|7183.1|7180.3|7183.1|7180.3|7184.5|7181.7|7182.6|7179.8|159
1630409330000|2021-08-31 11:28:50|7184.1|7181.3|7181.1|7178.3|7184.1|7181.3|7180.6|7177.8|76
1630409340000|2021-08-31 11:29:00|7181.6|7178.8|7183.6|7180.8|7184.6|7181.8|7181.6|7178.8|85
1630409350000|2021-08-31 11:29:10|7184.6|7181.8|7182.1|7179.3|7185.1|7182.3|7181.6|7178.8|218
1630409360000|2021-08-31 11:29:20|7181.6|7178.8|7181.7|7178.9|7182.6|7179.8|7180.6|7177.8|190
1630409370000|2021-08-31 11:29:30|7181.6|7178.8|7180.6|7177.8|7183.6|7180.8|7180.6|7177.8|319
1630409380000|2021-08-31 11:29:40|7180.1|7177.3|7181.6|7178.8|7181.6|7178.8|7180.1|7177.3|240
1630409390000|2021-08-31 11:29:50|7182.1|7179.3|7178.6|7175.8|7182.1|7179.3|7178.6|7175.8|64
1630409400000|2021-08-31 11:30:00|7177.7|7174.9|7176.6|7173.8|7177.7|7174.9|7176.1|7173.3|137
1630409410000|2021-08-31 11:30:10|7176.1|7173.3|7174.6|7171.8|7176.1|7173.3|7173.6|7170.8|34
1630409420000|2021-08-31 11:30:20|7173.6|7170.8|7174.1|7171.3|7174.1|7171.3|7172.6|7169.8|15
1630409430000|2021-08-31 11:30:30|7174.6|7171.8|7173.1|7170.3|7174.6|7171.8|7172.6|7169.8|9
1630409440000|2021-08-31 11:30:40|7172.6|7169.8|7170.1|7167.3|7173.6|7170.8|7168.6|7165.8|54
1630409450000|2021-08-31 11:30:50|7169.6|7166.8|7170.6|7167.8|7170.6|7167.8|7169.6|7166.8|10
1630409460000|2021-08-31 11:31:00|7169.6|7166.8|7170.1|7167.3|7170.6|7167.8|7169.6|7166.8|13
1630409470000|2021-08-31 11:31:10|7169.6|7166.8|7168.6|7165.8|7169.6|7166.8|7168.6|7165.8|7
1630409480000|2021-08-31 11:31:20|7168.1|7165.3|7166.1|7163.3|7168.6|7165.8|7163.6|7160.8|129
1630409490000|2021-08-31 11:31:30|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7164.6|7161.8|3
1630409500000|2021-08-31 11:31:40|7166.6|7163.8|7168.1|7165.3|7168.6|7165.8|7165.6|7162.8|21
1630409510000|2021-08-31 11:31:50|7168.6|7165.8|7170.6|7167.8|7171.1|7168.3|7168.6|7165.8|18
1630409520000|2021-08-31 11:32:00|7170.1|7167.3|7169.6|7166.8|7170.6|7167.8|7169.6|7166.8|16
1630409530000|2021-08-31 11:32:10|7168.7|7165.9|7168.6|7165.8|7168.7|7165.9|7168.6|7165.8|16
1630409540000|2021-08-31 11:32:20|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.1|7164.3|15
1630409550000|2021-08-31 11:32:30|7167.1|7164.3|7167.6|7164.8|7167.6|7164.8|7165.6|7162.8|11
1630409560000|2021-08-31 11:32:40|7167.1|7164.3|7169.1|7166.3|7169.1|7166.3|7166.6|7163.8|11
1630409570000|2021-08-31 11:32:50|7168.6|7165.8|7168.6|7165.8|7169.6|7166.8|7168.6|7165.8|5
1630409580000|2021-08-31 11:33:00|7168.1|7165.3|7166.1|7163.3|7168.6|7165.8|7166.1|7163.3|29
1630409590000|2021-08-31 11:33:10|7165.6|7162.8|7168.6|7165.8|7168.6|7165.8|7165.6|7162.8|10
1630409600000|2021-08-31 11:33:20|7167.6|7164.8|7168.6|7165.8|7168.6|7165.8|7167.6|7164.8|6
1630409610000|2021-08-31 11:33:30|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|3
1630409620000|2021-08-31 11:33:40|||||||||2
1630409630000|2021-08-31 11:33:50|7168.1|7165.3|7170.6|7167.8|7171.1|7168.3|7168.1|7165.3|27
1630409640000|2021-08-31 11:34:00|7170.1|7167.3|7169.6|7166.8|7170.6|7167.8|7169.1|7166.3|9
1630409650000|2021-08-31 11:34:10|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|24
1630409660000|2021-08-31 11:34:20|7169.6|7166.8|7167.6|7164.8|7169.6|7166.8|7167.1|7164.3|9
1630409670000|2021-08-31 11:34:30|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.1|7163.3|2
1630409680000|2021-08-31 11:34:40|7166.1|7163.3|7167.6|7164.8|7167.6|7164.8|7166.1|7163.3|7
1630409690000|2021-08-31 11:34:50|7169.1|7166.3|7167.1|7164.3|7169.1|7166.3|7166.6|7163.8|11
1630409700000|2021-08-31 11:35:00|7166.6|7163.8|7168.6|7165.8|7168.6|7165.8|7166.6|7163.8|4
1630409710000|2021-08-31 11:35:10|7168.1|7165.3|7169.1|7166.3|7169.1|7166.3|7168.1|7165.3|3
1630409720000|2021-08-31 11:35:20|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|7169.1|7166.3|16
1630409730000|2021-08-31 11:35:30|||||||||3
1630409740000|2021-08-31 11:35:40|7169.7|7166.9|7170.6|7167.8|7171.6|7168.8|7169.7|7166.9|2
1630409750000|2021-08-31 11:35:50|7171.1|7168.3|7170.6|7167.8|7171.6|7168.8|7170.1|7167.3|4
1630409760000|2021-08-31 11:36:00|7171.5|7168.7|7171.6|7168.8|7171.6|7168.8|7171.5|7168.7|3
1630409770000|2021-08-31 11:36:10|7172.1|7169.3|7172.6|7169.8|7173.1|7170.3|7172.1|7169.3|3
1630409780000|2021-08-31 11:36:20|7172.1|7169.3|7170.6|7167.8|7172.1|7169.3|7170.6|7167.8|38
1630409790000|2021-08-31 11:36:30|7170.5|7167.7|7169.6|7166.8|7170.5|7167.7|7169.6|7166.8|4
1630409800000|2021-08-31 11:36:40|7169.1|7166.3|7168.6|7165.8|7169.6|7166.8|7168.6|7165.8|11
1630409810000|2021-08-31 11:36:50|7168.1|7165.3|7168.1|7165.3|7168.6|7165.8|7168.1|7165.3|3
1630409820000|2021-08-31 11:37:00|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7167.6|7164.8|5
1630409830000|2021-08-31 11:37:10|7169.1|7166.3|7171.6|7168.8|7171.6|7168.8|7168.6|7165.8|32
1630409840000|2021-08-31 11:37:20|7171.1|7168.3|7171.6|7168.8|7171.6|7168.8|7171.1|7168.3|3
1630409850000|2021-08-31 11:37:30|7172.1|7169.3|7171.6|7168.8|7172.1|7169.3|7171.1|7168.3|2
1630409860000|2021-08-31 11:37:40|7171.1|7168.3|7172.1|7169.3|7172.6|7169.8|7170.6|7167.8|9
1630409870000|2021-08-31 11:37:50|7171.6|7168.8|7169|7166.2|7171.6|7168.8|7167.6|7164.8|16
1630409880000|2021-08-31 11:38:00|7169.1|7166.3|7169.6|7166.8|7169.6|7166.8|7169.1|7166.3|11
1630409890000|2021-08-31 11:38:10|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.1|7167.3|12
1630409900000|2021-08-31 11:38:20|7170.1|7167.3|7170.6|7167.8|7170.6|7167.8|7169.6|7166.8|10
1630409910000|2021-08-31 11:38:30|||||||||11
1630409920000|2021-08-31 11:38:40|7171.6|7168.8|7174.1|7171.3|7175.1|7172.3|7171.6|7168.8|31
1630409930000|2021-08-31 11:38:50|7172.6|7169.8|7172.1|7169.3|7172.6|7169.8|7172.1|7169.3|18
1630409940000|2021-08-31 11:39:00|7172.6|7169.8|7172.6|7169.8|7173.6|7170.8|7172.6|7169.8|13
1630409950000|2021-08-31 11:39:10|7173.5|7170.7|7171.6|7168.8|7174.1|7171.3|7171.6|7168.8|21
1630409960000|2021-08-31 11:39:20|7171.5|7168.7|7170.6|7167.8|7171.5|7168.7|7170.1|7167.3|68
1630409970000|2021-08-31 11:39:30|7171.1|7168.3|7170.6|7167.8|7171.1|7168.3|7170.6|7167.8|19
1630409980000|2021-08-31 11:39:40|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|0
1630409990000|2021-08-31 11:39:50|7171.5|7168.7|7172.1|7169.3|7172.1|7169.3|7170.6|7167.8|2
1630410000000|2021-08-31 11:40:00|7172.6|7169.8|7171.6|7168.8|7172.6|7169.8|7171.1|7168.3|3
1630410010000|2021-08-31 11:40:10|7172.1|7169.3|7172.1|7169.3|7172.5|7169.7|7172.1|7169.3|0
1630410020000|2021-08-31 11:40:20|7172.6|7169.8|7172.1|7169.3|7172.6|7169.8|7170.6|7167.8|54
1630410030000|2021-08-31 11:40:30|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|0
1630410040000|2021-08-31 11:40:40|||||||||10
1630410050000|2021-08-31 11:40:50|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|2
1630410060000|2021-08-31 11:41:00|7170.1|7167.3|7168.6|7165.8|7170.6|7167.8|7168.6|7165.8|1
1630410070000|2021-08-31 11:41:10|7168.1|7165.3|7168.6|7165.8|7168.6|7165.8|7168.1|7165.3|0
1630410080000|2021-08-31 11:41:20|7168.1|7165.3|7168.6|7165.8|7168.6|7165.8|7168.1|7165.3|6
1630410090000|2021-08-31 11:41:30|7168.1|7165.3|7165.6|7162.8|7168.1|7165.3|7165.1|7162.3|25
1630410100000|2021-08-31 11:41:40|7166.6|7163.8|7165.6|7162.8|7166.6|7163.8|7165.6|7162.8|27
1630410110000|2021-08-31 11:41:50|7166.1|7163.3|7167.6|7164.8|7167.6|7164.8|7166.1|7163.3|46
1630410120000|2021-08-31 11:42:00|7166.6|7163.8|7165.6|7162.8|7166.6|7163.8|7165.6|7162.8|6
1630410130000|2021-08-31 11:42:10|7166.1|7163.3|7164.6|7161.8|7166.1|7163.3|7164.6|7161.8|0
1630410140000|2021-08-31 11:42:20|7165.1|7162.3|7165.6|7162.8|7165.6|7162.8|7165.1|7162.3|1
1630410150000|2021-08-31 11:42:30|7165.1|7162.3|7164.5|7161.7|7165.6|7162.8|7163.6|7160.8|56
1630410160000|2021-08-31 11:42:40|7164.1|7161.3|7165.6|7162.8|7166.1|7163.3|7164.1|7161.3|9
1630410170000|2021-08-31 11:42:50|7165.1|7162.3|7164.6|7161.8|7165.1|7162.3|7163.6|7160.8|8
1630410180000|2021-08-31 11:43:00|7164.1|7161.3|7168.6|7165.8|7168.6|7165.8|7163.6|7160.8|120
1630410190000|2021-08-31 11:43:10|7168.1|7165.3|7166.1|7163.3|7168.1|7165.3|7166.1|7163.3|14
1630410200000|2021-08-31 11:43:20|7166.6|7163.8|7165.6|7162.8|7166.6|7163.8|7165.6|7162.8|6
1630410210000|2021-08-31 11:43:30|7166.6|7163.8|7167.6|7164.8|7168|7165.2|7166.6|7163.8|44
1630410220000|2021-08-31 11:43:40|7167.1|7164.3|7167.6|7164.8|7168.1|7165.3|7167.1|7164.3|5
1630410230000|2021-08-31 11:43:50|7167.1|7164.3|7167.1|7164.3|7167.6|7164.8|7167.1|7164.3|15
1630410240000|2021-08-31 11:44:00|7166.6|7163.8|7168.1|7165.3|7168.6|7165.8|7166.6|7163.8|35
1630410250000|2021-08-31 11:44:10|7167.6|7164.8|7168.1|7165.3|7168.6|7165.8|7167.1|7164.3|13
1630410260000|2021-08-31 11:44:20|7167.1|7164.3|7167.1|7164.3|7168.6|7165.8|7167.1|7164.3|3
1630410270000|2021-08-31 11:44:30|7166.6|7163.8|7167.6|7164.8|7167.6|7164.8|7166.6|7163.8|5
1630410280000|2021-08-31 11:44:40|7167.1|7164.3|7167.6|7164.8|7168.6|7165.8|7167.1|7164.3|1
1630410290000|2021-08-31 11:44:50|7167.1|7164.3|7166.6|7163.8|7167.1|7164.3|7166.1|7163.3|62
1630410300000|2021-08-31 11:45:00|7166.1|7163.3|7163.6|7160.8|7166.1|7163.3|7163.6|7160.8|11
1630410310000|2021-08-31 11:45:10|7162.1|7159.3|7162.1|7159.3|7162.6|7159.8|7161.6|7158.8|37
1630410320000|2021-08-31 11:45:20|7162.6|7159.8|7161.6|7158.8|7162.6|7159.8|7160.6|7157.8|3
1630410330000|2021-08-31 11:45:30|7161.1|7158.3|7161.6|7158.8|7161.6|7158.8|7160.6|7157.8|2
1630410340000|2021-08-31 11:45:40|7161.1|7158.3|7162.5|7159.7|7162.5|7159.7|7161.1|7158.3|6
1630410350000|2021-08-31 11:45:50|7162.1|7159.3|7161.6|7158.8|7162.1|7159.3|7161.6|7158.8|6
1630410360000|2021-08-31 11:46:00|7162|7159.2|7161.6|7158.8|7162.6|7159.8|7161.6|7158.8|3
1630410370000|2021-08-31 11:46:10|7162.6|7159.8|7162.1|7159.3|7163.6|7160.8|7162.1|7159.3|27
1630410380000|2021-08-31 11:46:20|7162.6|7159.8|7162.1|7159.3|7162.6|7159.8|7161.6|7158.8|10
1630410390000|2021-08-31 11:46:30|7162.6|7159.8|7162.1|7159.3|7162.6|7159.8|7162.1|7159.3|2
1630410400000|2021-08-31 11:46:40|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|1
1630410410000|2021-08-31 11:46:50|7162.1|7159.3|7163.1|7160.3|7163.6|7160.8|7162.1|7159.3|3
1630410420000|2021-08-31 11:47:00|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7162.6|7159.8|7
1630410430000|2021-08-31 11:47:10|7163.1|7160.3|7161.6|7158.8|7163.1|7160.3|7161.6|7158.8|3
1630410440000|2021-08-31 11:47:20|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|8
1630410450000|2021-08-31 11:47:30|7161.6|7158.8|7161.1|7158.3|7161.6|7158.8|7161.1|7158.3|2
1630410460000|2021-08-31 11:47:40|7161.6|7158.8|7164.5|7161.7|7165.1|7162.3|7161.6|7158.8|282
1630410470000|2021-08-31 11:47:50|||||||||10
1630410480000|2021-08-31 11:48:00|7164|7161.2|7163.6|7160.8|7164|7161.2|7163.1|7160.3|121
1630410490000|2021-08-31 11:48:10|7164.1|7161.3|7164|7161.2|7164.1|7161.3|7163.1|7160.3|5
1630410500000|2021-08-31 11:48:20|7163.6|7160.8|7161.6|7158.8|7163.6|7160.8|7161.1|7158.3|5
1630410510000|2021-08-31 11:48:30|7161.1|7158.3|7161.1|7158.3|7161.6|7158.8|7159.6|7156.8|6
1630410520000|2021-08-31 11:48:40|7161.6|7158.8|7159.6|7156.8|7161.6|7158.8|7159.1|7156.3|112
1630410530000|2021-08-31 11:48:50|7160.1|7157.3|7159.1|7156.3|7160.1|7157.3|7159.1|7156.3|42
1630410540000|2021-08-31 11:49:00|7158.6|7155.8|7159.1|7156.3|7159.5|7156.7|7158.6|7155.8|3
1630410550000|2021-08-31 11:49:10|7158.6|7155.8|7159.1|7156.3|7159.6|7156.8|7158.6|7155.8|27
1630410560000|2021-08-31 11:49:20|7158.6|7155.8|7158.6|7155.8|7159.6|7156.8|7158.6|7155.8|56
1630410570000|2021-08-31 11:49:30|7159.1|7156.3|7159.6|7156.8|7159.6|7156.8|7158.6|7155.8|3
1630410580000|2021-08-31 11:49:40|7159.1|7156.3|7158.6|7155.8|7159.1|7156.3|7158.6|7155.8|17
1630410590000|2021-08-31 11:49:50|7159.6|7156.8|7159.1|7156.3|7159.6|7156.8|7159.1|7156.3|5
1630410600000|2021-08-31 11:50:00|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|2
1630410610000|2021-08-31 11:50:10|7158.5|7155.7|7154.6|7151.8|7158.5|7155.7|7154.1|7151.3|81
1630410620000|2021-08-31 11:50:20|7155.1|7152.3|7155.6|7152.8|7155.6|7152.8|7155.1|7152.3|3
1630410630000|2021-08-31 11:50:30|||||||||6
1630410640000|2021-08-31 11:50:40|7156.6|7153.8|7156.1|7153.3|7156.6|7153.8|7155.6|7152.8|28
1630410650000|2021-08-31 11:50:50|7155.6|7152.8|7155.6|7152.8|7156.1|7153.3|7154.6|7151.8|24
1630410670000|2021-08-31 11:51:10|7155.1|7152.3|7155.6|7152.8|7155.6|7152.8|7155.1|7152.3|14
1630410680000|2021-08-31 11:51:20|7156.6|7153.8|7156.1|7153.3|7156.6|7153.8|7155.6|7152.8|16
1630410690000|2021-08-31 11:51:30|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|2
1630410700000|2021-08-31 11:51:40|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|22
1630410710000|2021-08-31 11:51:50|7157.1|7154.3|7157.6|7154.8|7157.6|7154.8|7157.1|7154.3|1
1630410720000|2021-08-31 11:52:00|7156.6|7153.8|7156.6|7153.8|7157.6|7154.8|7156.1|7153.3|4
1630410730000|2021-08-31 11:52:10|7156.1|7153.3|7157.6|7154.8|7157.6|7154.8|7156|7153.2|21
1630410740000|2021-08-31 11:52:20|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|74
1630410750000|2021-08-31 11:52:30|7158.6|7155.8|7157.6|7154.8|7158.6|7155.8|7157.6|7154.8|2
1630410760000|2021-08-31 11:52:40|7157.5|7154.7|7156.1|7153.3|7157.5|7154.7|7156.1|7153.3|10
1630410770000|2021-08-31 11:52:50|7156.5|7153.7|7156|7153.2|7156.5|7153.7|7155.5|7152.7|0
1630410780000|2021-08-31 11:53:00|7156.1|7153.3|7159.5|7156.7|7159.5|7156.7|7155.1|7152.3|39
1630410790000|2021-08-31 11:53:10|7159.1|7156.3|7156.1|7153.3|7159.1|7156.3|7156.1|7153.3|13
1630410800000|2021-08-31 11:53:20|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.1|7153.3|11
1630410810000|2021-08-31 11:53:30|7157.1|7154.3|7158.5|7155.7|7158.5|7155.7|7157.1|7154.3|16
1630410820000|2021-08-31 11:53:40|||||||||10
1630410830000|2021-08-31 11:53:50|7158|7155.2|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|13
1630410840000|2021-08-31 11:54:00|7159.5|7156.7|7158.1|7155.3|7159.6|7156.8|7158.1|7155.3|45
1630410850000|2021-08-31 11:54:10|7158.5|7155.7|7159.5|7156.7|7159.5|7156.7|7158.5|7155.7|68
1630410860000|2021-08-31 11:54:20|||||||||25
1630410870000|2021-08-31 11:54:30|7160.1|7157.3|7160.5|7157.7|7160.5|7157.7|7160.1|7157.3|14
1630410880000|2021-08-31 11:54:40|7161|7158.2|7161.1|7158.3|7161.5|7158.7|7161|7158.2|4
1630410890000|2021-08-31 11:54:50|7161|7158.2|7161.1|7158.3|7161.5|7158.7|7160.6|7157.8|9
1630410900000|2021-08-31 11:55:00|7160.6|7157.8|7161.5|7158.7|7161.5|7158.7|7160.5|7157.7|3
1630410910000|2021-08-31 11:55:10|7161.1|7158.3|7161.5|7158.7|7161.5|7158.7|7160.5|7157.7|20
1630410920000|2021-08-31 11:55:20|7162.5|7159.7|7163.5|7160.7|7163.5|7160.7|7162.1|7159.3|5
1630410930000|2021-08-31 11:55:30|7163.1|7160.3|7162.6|7159.8|7163.5|7160.7|7162.6|7159.8|0
1630410940000|2021-08-31 11:55:40|7162.1|7159.3|7162.5|7159.7|7163.5|7160.7|7162.1|7159.3|6
1630410950000|2021-08-31 11:55:50|7161.5|7158.7|7161.5|7158.7|7161.6|7158.8|7161.5|7158.7|19
1630410960000|2021-08-31 11:56:00|7160.6|7157.8|7160.5|7157.7|7160.6|7157.8|7159.5|7156.7|76
1630410970000|2021-08-31 11:56:10|7160.6|7157.8|7163.5|7160.7|7164.5|7161.7|7160.6|7157.8|17
1630410980000|2021-08-31 11:56:20|7162.6|7159.8|7162.5|7159.7|7162.6|7159.8|7162.1|7159.3|3
1630410990000|2021-08-31 11:56:30|7162.1|7159.3|7162.1|7159.3|7162.5|7159.7|7162.1|7159.3|3
1630411000000|2021-08-31 11:56:40|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|0
1630411010000|2021-08-31 11:56:50|7162|7159.2|7162|7159.2|7162|7159.2|7162|7159.2|0
1630411020000|2021-08-31 11:57:00|7162.1|7159.3|7161.6|7158.8|7162.1|7159.3|7161.6|7158.8|0
1630411030000|2021-08-31 11:57:10|7162|7159.2|7162.5|7159.7|7162.5|7159.7|7162|7159.2|8
1630411040000|2021-08-31 11:57:20|7163|7160.2|7163.6|7160.8|7164|7161.2|7163|7160.2|9
1630411050000|2021-08-31 11:57:30|7163.5|7160.7|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|3
1630411060000|2021-08-31 11:57:40|7163.5|7160.7|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|4
1630411070000|2021-08-31 11:57:50|||||||||4
1630411080000|2021-08-31 11:58:00|7162|7159.2|7162.5|7159.7|7163.1|7160.3|7162|7159.2|12
1630411090000|2021-08-31 11:58:10|7163|7160.2|7164.5|7161.7|7164.5|7161.7|7162.5|7159.7|16
1630411100000|2021-08-31 11:58:20|7163.6|7160.8|7163.5|7160.7|7164.5|7161.7|7162.6|7159.8|35
1630411110000|2021-08-31 11:58:30|7163|7160.2|7162.6|7159.8|7163.5|7160.7|7162.5|7159.7|13
1630411120000|2021-08-31 11:58:40|7162.5|7159.7|7162.1|7159.3|7162.5|7159.7|7162.1|7159.3|23
1630411130000|2021-08-31 11:58:50|7162.5|7159.7|7162|7159.2|7162.5|7159.7|7161.6|7158.8|10
1630411140000|2021-08-31 11:59:00|7161.6|7158.8|7163|7160.2|7163.5|7160.7|7160.1|7157.3|36
1630411150000|2021-08-31 11:59:10|7162.6|7159.8|7162.6|7159.8|7163.5|7160.7|7162.6|7159.8|15
1630411160000|2021-08-31 11:59:20|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|10
1630411170000|2021-08-31 11:59:30|7162.1|7159.3|7161.6|7158.8|7162.5|7159.7|7161.6|7158.8|6
1630411180000|2021-08-31 11:59:40|7161.5|7158.7|7161.1|7158.3|7161.5|7158.7|7161.1|7158.3|7
1630411190000|2021-08-31 11:59:50|7160.6|7157.8|7161.1|7158.3|7161.1|7158.3|7160.6|7157.8|5
1630411200000|2021-08-31 12:00:00|7160.6|7157.8|7163|7160.2|7163.5|7160.7|7160.1|7157.3|27
1630411210000|2021-08-31 12:00:10|7162.6|7159.8|7161.5|7158.7|7162.6|7159.8|7161.5|7158.7|14
1630411220000|2021-08-31 12:00:20|7162.1|7159.3|7163.1|7160.3|7164|7161.2|7162.1|7159.3|16
1630411230000|2021-08-31 12:00:30|7162.5|7159.7|7161.1|7158.3|7162.5|7159.7|7161.1|7158.3|17
1630411240000|2021-08-31 12:00:40|7161.5|7158.7|7161.1|7158.3|7161.5|7158.7|7161.1|7158.3|9
1630411250000|2021-08-31 12:00:50|7161.5|7158.7|7162.1|7159.3|7163.5|7160.7|7161.5|7158.7|30
1630411260000|2021-08-31 12:01:00|7161.6|7158.8|7160.1|7157.3|7161.6|7158.8|7160.1|7157.3|15
1630411270000|2021-08-31 12:01:10|7159.6|7156.8|7158.6|7155.8|7160|7157.2|7158.6|7155.8|17
1630411280000|2021-08-31 12:01:20|7158.5|7155.7|7156.6|7153.8|7158.5|7155.7|7156.6|7153.8|31
1630411290000|2021-08-31 12:01:30|7156.1|7153.3|7152.6|7149.8|7156.1|7153.3|7151.6|7148.8|142
1630411300000|2021-08-31 12:01:40|7152.1|7149.3|7152.5|7149.7|7152.6|7149.8|7148.6|7145.8|128
1630411310000|2021-08-31 12:01:50|7151.6|7148.8|7151.1|7148.3|7153.5|7150.7|7150.6|7147.8|73
1630411320000|2021-08-31 12:02:00|7151.5|7148.7|7151.1|7148.3|7151.5|7148.7|7150.1|7147.3|21
1630411330000|2021-08-31 12:02:10|7151.5|7148.7|7153.5|7150.7|7153.6|7150.8|7151.5|7148.7|26
1630411340000|2021-08-31 12:02:20|7154.5|7151.7|7156.5|7153.7|7156.5|7153.7|7154.5|7151.7|24
1630411350000|2021-08-31 12:02:30|7156.1|7153.3|7155.6|7152.8|7156.6|7153.8|7155.6|7152.8|11
1630411360000|2021-08-31 12:02:40|7155.1|7152.3|7154.6|7151.8|7155.5|7152.7|7154.6|7151.8|17
1630411370000|2021-08-31 12:02:50|7155|7152.2|7151.5|7148.7|7155.5|7152.7|7150.6|7147.8|47
1630411380000|2021-08-31 12:03:00|7151.1|7148.3|7151.5|7148.7|7151.6|7148.8|7150.6|7147.8|13
1630411390000|2021-08-31 12:03:10|7151.6|7148.8|7152.6|7149.8|7153.1|7150.3|7151.6|7148.8|36
1630411400000|2021-08-31 12:03:20|7152.5|7149.7|7153.1|7150.3|7154.5|7151.7|7152.5|7149.7|20
1630411410000|2021-08-31 12:03:30|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|14
1630411420000|2021-08-31 12:03:40|7153|7150.2|7154.1|7151.3|7155|7152.2|7153|7150.2|22
1630411430000|2021-08-31 12:03:50|7153.6|7150.8|7154.1|7151.3|7154.6|7151.8|7153.6|7150.8|14
1630411440000|2021-08-31 12:04:00|7154.5|7151.7|7154.6|7151.8|7155.5|7152.7|7153.6|7150.8|17
1630411450000|2021-08-31 12:04:10|7155|7152.2|7154.6|7151.8|7155.6|7152.8|7154.1|7151.3|23
1630411460000|2021-08-31 12:04:20|7155|7152.2|7154.6|7151.8|7155.6|7152.8|7154.6|7151.8|22
1630411470000|2021-08-31 12:04:30|7154.1|7151.3|7155.1|7152.3|7155.6|7152.8|7154.1|7151.3|27
1630411480000|2021-08-31 12:04:40|7154.6|7151.8|7155|7152.2|7155.1|7152.3|7154.6|7151.8|19
1630411490000|2021-08-31 12:04:50|7154.6|7151.8|7155.5|7152.7|7155.6|7152.8|7154.6|7151.8|9
1630411500000|2021-08-31 12:05:00|7156.5|7153.7|7156.5|7153.7|7157.5|7154.7|7156.5|7153.7|15
1630411510000|2021-08-31 12:05:10|7155.6|7152.8|7153.6|7150.8|7155.6|7152.8|7153.6|7150.8|11
1630411520000|2021-08-31 12:05:20|7152.5|7149.7|7152.1|7149.3|7153.5|7150.7|7151.6|7148.8|22
1630411530000|2021-08-31 12:05:30|7151.6|7148.8|7152.1|7149.3|7152.1|7149.3|7151.1|7148.3|9
1630411540000|2021-08-31 12:05:40|7151.6|7148.8|7150.1|7147.3|7151.6|7148.8|7149.1|7146.3|21
1630411550000|2021-08-31 12:05:50|7149.6|7146.8|7150.6|7147.8|7150.6|7147.8|7149.1|7146.3|9
1630411560000|2021-08-31 12:06:00|7151.1|7148.3|7151.6|7148.8|7152.5|7149.7|7150.6|7147.8|30
1630411570000|2021-08-31 12:06:10|7150.6|7147.8|7151.1|7148.3|7151.5|7148.7|7149.6|7146.8|34
1630411580000|2021-08-31 12:06:20|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7149.6|7146.8|12
1630411590000|2021-08-31 12:06:30|7150.1|7147.3|7150.5|7147.7|7150.6|7147.8|7150.1|7147.3|3
1630411600000|2021-08-31 12:06:40|7150.1|7147.3|7149.1|7146.3|7150.1|7147.3|7149.1|7146.3|13
1630411610000|2021-08-31 12:06:50|7148.6|7145.8|7148.6|7145.8|7149.5|7146.7|7146.6|7143.8|534
1630411620000|2021-08-31 12:07:00|7149.6|7146.8|7149.6|7146.8|7150.1|7147.3|7149|7146.2|9
1630411630000|2021-08-31 12:07:10|7150|7147.2|7150.6|7147.8|7152.1|7149.3|7150|7147.2|114
1630411640000|2021-08-31 12:07:20|7149.6|7146.8|7149.6|7146.8|7150.5|7147.7|7149.6|7146.8|18
1630411650000|2021-08-31 12:07:30|7150|7147.2|7151.5|7148.7|7151.6|7148.8|7149.6|7146.8|21
1630411660000|2021-08-31 12:07:40|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|0
1630411670000|2021-08-31 12:07:50|7151.5|7148.7|7150.5|7147.7|7151.5|7148.7|7149.1|7146.3|7
1630411680000|2021-08-31 12:08:00|7150.6|7147.8|7151.1|7148.3|7151.1|7148.3|7150.5|7147.7|18
1630411690000|2021-08-31 12:08:10|7151.5|7148.7|7149.1|7146.3|7151.5|7148.7|7149.1|7146.3|12
1630411700000|2021-08-31 12:08:20|7149.5|7146.7|7149.6|7146.8|7150.5|7147.7|7149.5|7146.7|7
1630411710000|2021-08-31 12:08:30|7151|7148.2|7150.6|7147.8|7151.1|7148.3|7150.6|7147.8|63
1630411720000|2021-08-31 12:08:40|7150.5|7147.7|7149.6|7146.8|7150.5|7147.7|7149.6|7146.8|10
1630411730000|2021-08-31 12:08:50|7149.5|7146.7|7149.1|7146.3|7150.5|7147.7|7148.6|7145.8|2
1630411740000|2021-08-31 12:09:00|7148.6|7145.8|7147.6|7144.8|7149.5|7146.7|7147.6|7144.8|7
1630411750000|2021-08-31 12:09:10|7146.6|7143.8|7144.6|7141.8|7146.6|7143.8|7142.6|7139.8|316
1630411760000|2021-08-31 12:09:20|7144.5|7141.7|7141.1|7138.3|7144.5|7141.7|7140.6|7137.8|196
1630411770000|2021-08-31 12:09:30|7140.6|7137.8|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|90
1630411780000|2021-08-31 12:09:40|7141.6|7138.8|7141.5|7138.7|7143.1|7140.3|7141.1|7138.3|85
1630411790000|2021-08-31 12:09:50|7142.5|7139.7|7141|7138.2|7142.5|7139.7|7140.5|7137.7|36
1630411800000|2021-08-31 12:10:00|7141.5|7138.7|7141|7138.2|7141.5|7138.7|7139.5|7136.7|128
1630411810000|2021-08-31 12:10:10|7141.5|7138.7|7149.5|7146.7|7149.5|7146.7|7141.5|7138.7|247
1630411820000|2021-08-31 12:10:20|7148.5|7145.7|7148.5|7145.7|7149.5|7146.7|7148.5|7145.7|22
1630411830000|2021-08-31 12:10:30|7148|7145.2|7147.5|7144.7|7149|7146.2|7147.5|7144.7|18
1630411840000|2021-08-31 12:10:40|7148|7145.2|7149.5|7146.7|7149.5|7146.7|7148|7145.2|7
1630411850000|2021-08-31 12:10:50|7148.5|7145.7|7149.5|7146.7|7152|7149.2|7148.5|7145.7|84
1630411860000|2021-08-31 12:11:00|7149|7146.2|7150.5|7147.7|7151|7148.2|7149|7146.2|14
1630411870000|2021-08-31 12:11:10|7149.5|7146.7|7147|7144.2|7149.5|7146.7|7147|7144.2|13
1630411880000|2021-08-31 12:11:20|7147.5|7144.7|7148.5|7145.7|7149.5|7146.7|7147.5|7144.7|31
1630411890000|2021-08-31 12:11:30|7148|7145.2|7147.6|7144.8|7148.5|7145.7|7147.5|7144.7|9
1630411900000|2021-08-31 12:11:40|7146.6|7143.8|7147|7144.2|7147|7144.2|7145.5|7142.7|42
1630411910000|2021-08-31 12:11:50|7147.5|7144.7|7148|7145.2|7148|7145.2|7146|7143.2|13
1630411920000|2021-08-31 12:12:00|7147.6|7144.8|7145.5|7142.7|7147.6|7144.8|7145.5|7142.7|3
1630411930000|2021-08-31 12:12:10|7145|7142.2|7146.5|7143.7|7146.5|7143.7|7145|7142.2|3
1630411940000|2021-08-31 12:12:20|7146|7143.2|7145|7142.2|7146|7143.2|7145|7142.2|0
1630411950000|2021-08-31 12:12:30|7145.5|7142.7|7150.5|7147.7|7150.5|7147.7|7145.5|7142.7|12
1630411960000|2021-08-31 12:12:40|7150|7147.2|7147|7144.2|7150.5|7147.7|7147|7144.2|5
1630411970000|2021-08-31 12:12:50|7146.5|7143.7|7147|7144.2|7147|7144.2|7145.5|7142.7|6
1630411980000|2021-08-31 12:13:00|7146.5|7143.7|7147|7144.2|7147|7144.2|7146.1|7143.3|3
1630411990000|2021-08-31 12:13:10|7147.5|7144.7|7149|7146.2|7149|7146.2|7147.5|7144.7|14
1630412000000|2021-08-31 12:13:20|7148.5|7145.7|7146.5|7143.7|7148.5|7145.7|7145.5|7142.7|243
1630412010000|2021-08-31 12:13:30|7146.1|7143.3|7146.6|7143.8|7147|7144.2|7146|7143.2|152
1630412020000|2021-08-31 12:13:40|7147|7144.2|7148|7145.2|7149.5|7146.7|7147|7144.2|179
1630412030000|2021-08-31 12:13:50|7148.5|7145.7|7149.5|7146.7|7149.6|7146.8|7148|7145.2|4
1630412040000|2021-08-31 12:14:00|7149|7146.2|7146|7143.2|7149|7146.2|7146|7143.2|14
1630412050000|2021-08-31 12:14:10|7145.6|7142.8|7147.5|7144.7|7147.5|7144.7|7145.6|7142.8|3
1630412060000|2021-08-31 12:14:20|7147|7144.2|7148.5|7145.7|7148.5|7145.7|7146|7143.2|7
1630412070000|2021-08-31 12:14:30|7149|7146.2|7149.5|7146.7|7149.5|7146.7|7148.5|7145.7|5
1630412080000|2021-08-31 12:14:40|7149|7146.2|7149|7146.2|7149|7146.2|7148|7145.2|9
1630412090000|2021-08-31 12:14:50|7148.6|7145.8|7148|7145.2|7149|7146.2|7148|7145.2|10
1630412100000|2021-08-31 12:15:00|7148.1|7145.3|7151.6|7148.8|7151.6|7148.8|7147.6|7144.8|58
1630412110000|2021-08-31 12:15:10|7153|7150.2|7154.5|7151.7|7156.5|7153.7|7153|7150.2|78
1630412120000|2021-08-31 12:15:20|7155|7152.2|7154.5|7151.7|7155.5|7152.7|7154.5|7151.7|30
1630412130000|2021-08-31 12:15:30|7154.1|7151.3|7153.6|7150.8|7156|7153.2|7153.6|7150.8|67
1630412140000|2021-08-31 12:15:40|7155.5|7152.7|7157|7154.2|7158|7155.2|7155.5|7152.7|182
1630412150000|2021-08-31 12:15:50|7155.5|7152.7|7156|7153.2|7157|7154.2|7154|7151.2|98
1630412160000|2021-08-31 12:16:00|7157|7154.2|7157|7154.2|7157.5|7154.7|7156.5|7153.7|19
1630412170000|2021-08-31 12:16:10|7156.5|7153.7|7159.5|7156.7|7159.5|7156.7|7155.5|7152.7|24
1630412180000|2021-08-31 12:16:20|7160|7157.2|7159.5|7156.7|7161.5|7158.7|7159|7156.2|133
1630412190000|2021-08-31 12:16:30|7159|7156.2|7156.5|7153.7|7159.5|7156.7|7156|7153.2|23
1630412200000|2021-08-31 12:16:40|7157.5|7154.7|7159.5|7156.7|7159.5|7156.7|7157.5|7154.7|23
1630412210000|2021-08-31 12:16:50|7159|7156.2|7161.5|7158.7|7161.5|7158.7|7159|7156.2|19
1630412220000|2021-08-31 12:17:00|7162|7159.2|7162.5|7159.7|7162.5|7159.7|7160.5|7157.7|11
1630412230000|2021-08-31 12:17:10|7163.5|7160.7|7163|7160.2|7163.5|7160.7|7162.5|7159.7|45
1630412240000|2021-08-31 12:17:20|7163.5|7160.7|7162.5|7159.7|7164.5|7161.7|7162.5|7159.7|11
1630412250000|2021-08-31 12:17:30|7163|7160.2|7163.5|7160.7|7164.5|7161.7|7163|7160.2|18
1630412260000|2021-08-31 12:17:40|7164|7161.2|7163.5|7160.7|7164.5|7161.7|7163.5|7160.7|5
1630412270000|2021-08-31 12:17:50|7162.5|7159.7|7162.5|7159.7|7163|7160.2|7162|7159.2|11
1630412280000|2021-08-31 12:18:00|7163|7160.2|7162.5|7159.7|7163|7160.2|7162.5|7159.7|0
1630412290000|2021-08-31 12:18:10|7162|7159.2|7162|7159.2|7163|7160.2|7161|7158.2|101
1630412300000|2021-08-31 12:18:20|7161.5|7158.7|7161.5|7158.7|7162|7159.2|7161.5|7158.7|1
1630412310000|2021-08-31 12:18:30|7162.5|7159.7|7163.5|7160.7|7163.5|7160.7|7161.5|7158.7|35
1630412320000|2021-08-31 12:18:40|7164.5|7161.7|7163.5|7160.7|7165.5|7162.7|7163.5|7160.7|62
1630412330000|2021-08-31 12:18:50|7164|7161.2|7164|7161.2|7164.5|7161.7|7164|7161.2|9
1630412340000|2021-08-31 12:19:00|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7162.5|7159.7|12
1630412350000|2021-08-31 12:19:10|7162.6|7159.8|7160|7157.2|7162.6|7159.8|7160|7157.2|46
1630412360000|2021-08-31 12:19:20|7160.5|7157.7|7161|7158.2|7161.5|7158.7|7160.5|7157.7|6
1630412370000|2021-08-31 12:19:30|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|3
1630412380000|2021-08-31 12:19:40|7162.5|7159.7|7163.5|7160.7|7164|7161.2|7162.5|7159.7|6
1630412390000|2021-08-31 12:19:50|||||||||1
1630412400000|2021-08-31 12:20:00|7164|7161.2|7163.5|7160.7|7166.5|7163.7|7163.5|7160.7|36
1630412410000|2021-08-31 12:20:10|7164.5|7161.7|7163.5|7160.7|7164.5|7161.7|7163.5|7160.7|112
1630412420000|2021-08-31 12:20:20|7164|7161.2|7160.6|7157.8|7164.5|7161.7|7160.5|7157.7|194
1630412430000|2021-08-31 12:20:30|7160.5|7157.7|7163.5|7160.7|7164.5|7161.7|7160|7157.2|34
1630412440000|2021-08-31 12:20:40|7164.5|7161.7|7165|7162.2|7165.5|7162.7|7164.5|7161.7|10
1630412450000|2021-08-31 12:20:50|7165.5|7162.7|7166.5|7163.7|7166.5|7163.7|7165|7162.2|24
1630412460000|2021-08-31 12:21:00|7167|7164.2|7165|7162.2|7167|7164.2|7164.5|7161.7|13
1630412470000|2021-08-31 12:21:10|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7165.5|7162.7|40
1630412480000|2021-08-31 12:21:20|7166|7163.2|7166.5|7163.7|7168|7165.2|7166|7163.2|22
1630412490000|2021-08-31 12:21:30|7167.5|7164.7|7166|7163.2|7167.5|7164.7|7166|7163.2|114
1630412500000|2021-08-31 12:21:40|7165.6|7162.8|7163|7160.2|7165.6|7162.8|7162.5|7159.7|70
1630412510000|2021-08-31 12:21:50|7163.5|7160.7|7164.5|7161.7|7164.5|7161.7|7161.5|7158.7|12
1630412520000|2021-08-31 12:22:00|7164|7161.2|7163.5|7160.7|7164|7161.2|7163|7160.2|41
1630412530000|2021-08-31 12:22:10|7162.6|7159.8|7162.6|7159.8|7164|7161.2|7162.5|7159.7|2
1630412540000|2021-08-31 12:22:20|7162.5|7159.7|7160.5|7157.7|7163.5|7160.7|7159.5|7156.7|203
1630412550000|2021-08-31 12:22:30|7160.6|7157.8|7162.5|7159.7|7162.5|7159.7|7160.6|7157.8|179
1630412560000|2021-08-31 12:22:40|7162|7159.2|7161|7158.2|7162.5|7159.7|7161|7158.2|3
1630412570000|2021-08-31 12:22:50|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|7161|7158.2|0
1630412580000|2021-08-31 12:23:00|7161|7158.2|7161.5|7158.7|7163|7160.2|7161|7158.2|23
1630412590000|2021-08-31 12:23:10|7160.6|7157.8|7158|7155.2|7160.6|7157.8|7158|7155.2|7
1630412600000|2021-08-31 12:23:20|7158.5|7155.7|7159.6|7156.8|7160|7157.2|7157.6|7154.8|33
1630412610000|2021-08-31 12:23:30|7159.5|7156.7|7159.5|7156.7|7160.5|7157.7|7159.5|7156.7|13
1630412620000|2021-08-31 12:23:40|7158.5|7155.7|7157.6|7154.8|7158.5|7155.7|7157.6|7154.8|60
1630412630000|2021-08-31 12:23:50|7157.1|7154.3|7158|7155.2|7158.5|7155.7|7156.5|7153.7|15
1630412640000|2021-08-31 12:24:00|7157.6|7154.8|7157.5|7154.7|7158|7155.2|7157.5|7154.7|7
1630412650000|2021-08-31 12:24:10|7157|7154.2|7156|7153.2|7157.5|7154.7|7155.1|7152.3|64
1630412660000|2021-08-31 12:24:20|7156.5|7153.7|7158|7155.2|7158.5|7155.7|7155.5|7152.7|24
1630412670000|2021-08-31 12:24:30|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|4
1630412680000|2021-08-31 12:24:40|7158.5|7155.7|7159.5|7156.7|7159.5|7156.7|7158.5|7155.7|13
1630412690000|2021-08-31 12:24:50|7159|7156.2|7159.5|7156.7|7159.5|7156.7|7159|7156.2|1
1630412700000|2021-08-31 12:25:00|7160|7157.2|7161.5|7158.7|7162|7159.2|7160|7157.2|12
1630412710000|2021-08-31 12:25:10|7160.6|7157.8|7160.5|7157.7|7160.6|7157.8|7160.5|7157.7|6
1630412720000|2021-08-31 12:25:20|7159.5|7156.7|7160.5|7157.7|7160.5|7157.7|7159|7156.2|12
1630412730000|2021-08-31 12:25:30|7161|7158.2|7161|7158.2|7161|7158.2|7161|7158.2|13
1630412740000|2021-08-31 12:25:40|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|3
1630412750000|2021-08-31 12:25:50|7160.6|7157.8|7162.6|7159.8|7163|7160.2|7160.6|7157.8|3
1630412760000|2021-08-31 12:26:00|7162.5|7159.7|7164.5|7161.7|7165.5|7162.7|7162.5|7159.7|11
1630412770000|2021-08-31 12:26:10|7165.5|7162.7|7164.6|7161.8|7165.5|7162.7|7164|7161.2|7
1630412780000|2021-08-31 12:26:20|7165|7162.2|7169.5|7166.7|7170|7167.2|7165|7162.2|127
1630412790000|2021-08-31 12:26:30|7169|7166.2|7168.5|7165.7|7169|7166.2|7168.5|7165.7|7
1630412800000|2021-08-31 12:26:40|7168.6|7165.8|7169|7166.2|7169.5|7166.7|7168.5|7165.7|22
1630412810000|2021-08-31 12:26:50|7168.5|7165.7|7169.5|7166.7|7169.5|7166.7|7168.5|7165.7|6
1630412820000|2021-08-31 12:27:00|7169|7166.2|7170.5|7167.7|7170.5|7167.7|7169|7166.2|9
1630412830000|2021-08-31 12:27:10|7171|7168.2|7169.5|7166.7|7171.5|7168.7|7169.5|7166.7|23
1630412840000|2021-08-31 12:27:20|7170.5|7167.7|7169.5|7166.7|7170.5|7167.7|7169|7166.2|47
1630412850000|2021-08-31 12:27:30|7170.5|7167.7|7169.5|7166.7|7170.5|7167.7|7169.5|7166.7|2
1630412860000|2021-08-31 12:27:40|7169|7166.2|7169.5|7166.7|7169.5|7166.7|7169|7166.2|3
1630412870000|2021-08-31 12:27:50|7171.5|7168.7|7170.5|7167.7|7171.5|7168.7|7170.5|7167.7|31
1630412880000|2021-08-31 12:28:00|7171|7168.2|7169.5|7166.7|7171.5|7168.7|7169|7166.2|25
1630412890000|2021-08-31 12:28:10|7169|7166.2|7168.5|7165.7|7170|7167.2|7168.5|7165.7|33
1630412900000|2021-08-31 12:28:20|7168|7165.2|7165.5|7162.7|7168|7165.2|7165.5|7162.7|7
1630412910000|2021-08-31 12:28:30|7166|7163.2|7166|7163.2|7167.5|7164.7|7165.5|7162.7|22
1630412920000|2021-08-31 12:28:40|7166.5|7163.7|7168|7165.2|7168.5|7165.7|7166.5|7163.7|35
1630412930000|2021-08-31 12:28:50|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|4
1630412940000|2021-08-31 12:29:00|7166.5|7163.7|7164.5|7161.7|7166.5|7163.7|7164|7161.2|26
1630412950000|2021-08-31 12:29:10|7163.5|7160.7|7165.5|7162.7|7165.5|7162.7|7163.5|7160.7|16
1630412960000|2021-08-31 12:29:20|7166|7163.2|7166.5|7163.7|7166.5|7163.7|7165.5|7162.7|7
1630412970000|2021-08-31 12:29:30|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165|7162.2|4
1630412980000|2021-08-31 12:29:40|7165|7162.2|7165.5|7162.7|7165.5|7162.7|7165|7162.2|17
1630412990000|2021-08-31 12:29:50|7164.5|7161.7|7162.5|7159.7|7164.5|7161.7|7162.5|7159.7|6
1630413000000|2021-08-31 12:30:00|7163|7160.2|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|7
1630413010000|2021-08-31 12:30:10|7162|7159.2|7159.5|7156.7|7162|7159.2|7158.5|7155.7|107
1630413020000|2021-08-31 12:30:20|7159.1|7156.3|7158.1|7155.3|7159.1|7156.3|7156.5|7153.7|96
1630413030000|2021-08-31 12:30:30|7158|7155.2|7158.5|7155.7|7159.5|7156.7|7158|7155.2|106
1630413040000|2021-08-31 12:30:40|7157.6|7154.8|7158|7155.2|7158.5|7155.7|7157.1|7154.3|38
1630413050000|2021-08-31 12:30:50|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7156.6|7153.8|16
1630413060000|2021-08-31 12:31:00|7158|7155.2|7156|7153.2|7158.5|7155.7|7155.5|7152.7|20
1630413070000|2021-08-31 12:31:10|7155.5|7152.7|7153.5|7150.7|7155.5|7152.7|7152.5|7149.7|55
1630413080000|2021-08-31 12:31:20|7153.1|7150.3|7152.1|7149.3|7153.6|7150.8|7151.6|7148.8|110
1630413090000|2021-08-31 12:31:30|7151.6|7148.8|7152.5|7149.7|7153.5|7150.7|7151.1|7148.3|49
1630413100000|2021-08-31 12:31:40|7152.6|7149.8|7154.1|7151.3|7154.5|7151.7|7152.6|7149.8|112
1630413110000|2021-08-31 12:31:50|7153.6|7150.8|7153.6|7150.8|7154.5|7151.7|7153.1|7150.3|29
1630413120000|2021-08-31 12:32:00|7154.5|7151.7|7153.5|7150.7|7154.5|7151.7|7153.1|7150.3|6
1630413130000|2021-08-31 12:32:10|7154.5|7151.7|7155.5|7152.7|7155.5|7152.7|7154.1|7151.3|41
1630413140000|2021-08-31 12:32:20|7154.5|7151.7|7155.5|7152.7|7156.6|7153.8|7154.5|7151.7|12
1630413150000|2021-08-31 12:32:30|7155.1|7152.3|7156.1|7153.3|7156.5|7153.7|7154.5|7151.7|25
1630413160000|2021-08-31 12:32:40|7156.6|7153.8|7152.6|7149.8|7156.6|7153.8|7152.6|7149.8|70
1630413170000|2021-08-31 12:32:50|7151.1|7148.3|7151.5|7148.7|7151.5|7148.7|7150.6|7147.8|5
1630413180000|2021-08-31 12:33:00|7151.6|7148.8|7152.6|7149.8|7153.5|7150.7|7151.6|7148.8|34
1630413190000|2021-08-31 12:33:10|7153.5|7150.7|7154.1|7151.3|7154.5|7151.7|7153.5|7150.7|44
1630413200000|2021-08-31 12:33:20|7153.6|7150.8|7152.6|7149.8|7153.6|7150.8|7152.1|7149.3|55
1630413210000|2021-08-31 12:33:30|7152.1|7149.3|7152|7149.2|7152.1|7149.3|7150.6|7147.8|16
1630413220000|2021-08-31 12:33:40|7152.5|7149.7|7153.6|7150.8|7153.6|7150.8|7152.5|7149.7|32
1630413230000|2021-08-31 12:33:50|7153.5|7150.7|7154.1|7151.3|7154.5|7151.7|7153.5|7150.7|8
1630413240000|2021-08-31 12:34:00|7153.6|7150.8|7152.5|7149.7|7154.5|7151.7|7151.6|7148.8|31
1630413250000|2021-08-31 12:34:10|7152.6|7149.8|7152.6|7149.8|7153.6|7150.8|7152.5|7149.7|13
1630413260000|2021-08-31 12:34:20|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7151.6|7148.8|9
1630413270000|2021-08-31 12:34:30|7152.1|7149.3|7152.1|7149.3|7152.5|7149.7|7151.6|7148.8|4
1630413280000|2021-08-31 12:34:40|7151.6|7148.8|7149.5|7146.7|7151.6|7148.8|7148.6|7145.8|46
1630413290000|2021-08-31 12:34:50|7148.1|7145.3|7152.5|7149.7|7152.5|7149.7|7147.6|7144.8|66
1630413300000|2021-08-31 12:35:00|7152.6|7149.8|7155.5|7152.7|7156|7153.2|7152.6|7149.8|120
1630413310000|2021-08-31 12:35:10|7155.6|7152.8|7154.6|7151.8|7157.5|7154.7|7154.5|7151.7|141
1630413320000|2021-08-31 12:35:20|7154.5|7151.7|7151.6|7148.8|7154.5|7151.7|7151.6|7148.8|59
1630413330000|2021-08-31 12:35:30|7152.1|7149.3|7152.1|7149.3|7152.5|7149.7|7151.6|7148.8|7
1630413340000|2021-08-31 12:35:40|7152.5|7149.7|7153.1|7150.3|7153.5|7150.7|7152.5|7149.7|4
1630413350000|2021-08-31 12:35:50|7153.5|7150.7|7152.1|7149.3|7153.5|7150.7|7152.1|7149.3|7
1630413360000|2021-08-31 12:36:00|7151.6|7148.8|7145.5|7142.7|7151.6|7148.8|7142.6|7139.8|348
1630413370000|2021-08-31 12:36:10|7145|7142.2|7148.5|7145.7|7148.5|7145.7|7144.6|7141.8|42
1630413380000|2021-08-31 12:36:20|7147.6|7144.8|7145.5|7142.7|7147.6|7144.8|7145.5|7142.7|9
1630413390000|2021-08-31 12:36:30|7144.6|7141.8|7143.1|7140.3|7144.6|7141.8|7143.1|7140.3|16
1630413400000|2021-08-31 12:36:40|7142.6|7139.8|7142.6|7139.8|7145.6|7142.8|7142.6|7139.8|52
1630413410000|2021-08-31 12:36:50|7143.1|7140.3|7140.6|7137.8|7143.6|7140.8|7140.6|7137.8|118
1630413420000|2021-08-31 12:37:00|7140.1|7137.3|7141|7138.2|7141.6|7138.8|7140.1|7137.3|46
1630413430000|2021-08-31 12:37:10|7140.6|7137.8|7139.5|7136.7|7140.6|7137.8|7138.6|7135.8|55
1630413440000|2021-08-31 12:37:20|7139.1|7136.3|7138.5|7135.7|7139.1|7136.3|7135.6|7132.8|148
1630413450000|2021-08-31 12:37:30|7138.1|7135.3|7139.6|7136.8|7140.6|7137.8|7138.1|7135.3|40
1630413460000|2021-08-31 12:37:40|7140|7137.2|7142.6|7139.8|7142.6|7139.8|7138.6|7135.8|158
1630413470000|2021-08-31 12:37:50|7143|7140.2|7141.6|7138.8|7143.1|7140.3|7141.6|7138.8|14
1630413480000|2021-08-31 12:38:00|7142.5|7139.7|7142.1|7139.3|7144.6|7141.8|7141.6|7138.8|28
1630413490000|2021-08-31 12:38:10|7141.6|7138.8|7140.5|7137.7|7141.6|7138.8|7140.5|7137.7|12
1630413500000|2021-08-31 12:38:20|7139.6|7136.8|7138.6|7135.8|7139.6|7136.8|7138.6|7135.8|27
1630413510000|2021-08-31 12:38:30|7139.5|7136.7|7139.6|7136.8|7140.5|7137.7|7138.6|7135.8|13
1630413520000|2021-08-31 12:38:40|7140.6|7137.8|7143.1|7140.3|7143.5|7140.7|7137.6|7134.8|121
1630413530000|2021-08-31 12:38:50|7142.6|7139.8|7142.5|7139.7|7144.5|7141.7|7142.5|7139.7|22
1630413540000|2021-08-31 12:39:00|7142.6|7139.8|7141.5|7138.7|7143|7140.2|7141.5|7138.7|23
1630413550000|2021-08-31 12:39:10|7142.5|7139.7|7142|7139.2|7142.5|7139.7|7141.5|7138.7|6
1630413560000|2021-08-31 12:39:20|7142.5|7139.7|7143|7140.2|7144.5|7141.7|7142.5|7139.7|38
1630413570000|2021-08-31 12:39:30|7142.5|7139.7|7142|7139.2|7142.5|7139.7|7141.6|7138.8|5
1630413580000|2021-08-31 12:39:40|7141.5|7138.7|7140.6|7137.8|7141.5|7138.7|7140.5|7137.7|78
1630413590000|2021-08-31 12:39:50|7140.5|7137.7|7141.5|7138.7|7141.5|7138.7|7140.5|7137.7|9
1630413600000|2021-08-31 12:40:00|7140.1|7137.3|7141.6|7138.8|7142.1|7139.3|7140|7137.2|22
1630413610000|2021-08-31 12:40:10|7141.5|7138.7|7144.5|7141.7|7145.5|7142.7|7141.5|7138.7|12
1630413620000|2021-08-31 12:40:20|7144|7141.2|7145|7142.2|7145|7142.2|7143.5|7140.7|34
1630413630000|2021-08-31 12:40:30|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7144.5|7141.7|57
1630413640000|2021-08-31 12:40:40|7144.6|7141.8|7143.6|7140.8|7145|7142.2|7143.5|7140.7|9
1630413650000|2021-08-31 12:40:50|7143.5|7140.7|7141.6|7138.8|7143.5|7140.7|7141.6|7138.8|18
1630413660000|2021-08-31 12:41:00|7141|7138.2|7141.5|7138.7|7142.5|7139.7|7140.5|7137.7|23
1630413670000|2021-08-31 12:41:10|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|1
1630413680000|2021-08-31 12:41:20|||||||||1
1630413700000|2021-08-31 12:41:40|7142|7139.2|7145.1|7142.3|7146|7143.2|7141.5|7138.7|17
1630413710000|2021-08-31 12:41:50|7144.6|7141.8|7145.5|7142.7|7145.5|7142.7|7144.6|7141.8|2
1630413720000|2021-08-31 12:42:00|7143.6|7140.8|7142.5|7139.7|7143.6|7140.8|7141.6|7138.8|23
1630413730000|2021-08-31 12:42:10|7143|7140.2|7143.6|7140.8|7144|7141.2|7142.5|7139.7|18
1630413740000|2021-08-31 12:42:20|7141.6|7138.8|7140.6|7137.8|7141.6|7138.8|7139.6|7136.8|34
1630413750000|2021-08-31 12:42:30|7141|7138.2|7140.5|7137.7|7141|7138.2|7140.5|7137.7|3
1630413760000|2021-08-31 12:42:40|7140|7137.2|7140.5|7137.7|7140.5|7137.7|7139.6|7136.8|24
1630413770000|2021-08-31 12:42:50|||||||||1
1630413780000|2021-08-31 12:43:00|7139.6|7136.8|7138.5|7135.7|7139.6|7136.8|7138.1|7135.3|8
1630413790000|2021-08-31 12:43:10|7138.6|7135.8|7140.5|7137.7|7141|7138.2|7138.6|7135.8|35
1630413800000|2021-08-31 12:43:20|||||||||7
1630413810000|2021-08-31 12:43:30|||||||||6
1630413820000|2021-08-31 12:43:40|7139.6|7136.8|7140.1|7137.3|7140.5|7137.7|7139.6|7136.8|27
1630413830000|2021-08-31 12:43:50|||||||||7
1630413840000|2021-08-31 12:44:00|7140|7137.2|7138.6|7135.8|7140.5|7137.7|7138.1|7135.3|17
1630413850000|2021-08-31 12:44:10|7139|7136.2|7141.5|7138.7|7142.5|7139.7|7139|7136.2|21
1630413860000|2021-08-31 12:44:20|7141|7138.2|7140.6|7137.8|7141.5|7138.7|7140.6|7137.8|8
1630413870000|2021-08-31 12:44:30|7140.5|7137.7|7140|7137.2|7140.5|7137.7|7140|7137.2|138
1630413880000|2021-08-31 12:44:40|7142|7139.2|7140.5|7137.7|7142|7139.2|7140.5|7137.7|16
1630413890000|2021-08-31 12:44:50|7141.5|7138.7|7142|7139.2|7142|7139.2|7141|7138.2|4
1630413900000|2021-08-31 12:45:00|7141.6|7138.8|7142|7139.2|7142.5|7139.7|7141|7138.2|10
1630413910000|2021-08-31 12:45:10|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142|7139.2|18
1630413920000|2021-08-31 12:45:20|7142|7139.2|7142|7139.2|7142|7139.2|7142|7139.2|0
1630413930000|2021-08-31 12:45:30|7142.5|7139.7|7144|7141.2|7144.5|7141.7|7142.5|7139.7|16
1630413940000|2021-08-31 12:45:40|7143.6|7140.8|7144|7141.2|7144|7141.2|7143.5|7140.7|14
1630413950000|2021-08-31 12:45:50|7144.5|7141.7|7143.5|7140.7|7145|7142.2|7143.5|7140.7|18
1630413960000|2021-08-31 12:46:00|7142.5|7139.7|7142|7139.2|7142.5|7139.7|7142|7139.2|21
1630413970000|2021-08-31 12:46:10|7142.5|7139.7|7141.5|7138.7|7142.5|7139.7|7141.5|7138.7|3
1630413980000|2021-08-31 12:46:20|7142|7139.2|7142|7139.2|7142.5|7139.7|7142|7139.2|3
1630413990000|2021-08-31 12:46:30|7142.5|7139.7|7143.5|7140.7|7143.5|7140.7|7142.5|7139.7|8
1630414000000|2021-08-31 12:46:40|7144.5|7141.7|7144|7141.2|7144.5|7141.7|7144|7141.2|14
1630414010000|2021-08-31 12:46:50|7143.5|7140.7|7145.5|7142.7|7145.5|7142.7|7142.5|7139.7|57
1630414020000|2021-08-31 12:47:00|7146.5|7143.7|7147|7144.2|7150|7147.2|7146.5|7143.7|164
1630414030000|2021-08-31 12:47:10|7146.5|7143.7|7146.5|7143.7|7147.5|7144.7|7146.5|7143.7|12
1630414040000|2021-08-31 12:47:20|7147|7144.2|7145.5|7142.7|7147.5|7144.7|7145.5|7142.7|20
1630414050000|2021-08-31 12:47:30|7145|7142.2|7144.5|7141.7|7145|7142.2|7144.5|7141.7|12
1630414060000|2021-08-31 12:47:40|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7144.5|7141.7|9
1630414070000|2021-08-31 12:47:50|7146.5|7143.7|7146.5|7143.7|7147.5|7144.7|7146.5|7143.7|200
1630414080000|2021-08-31 12:48:00|7146|7143.2|7146|7143.2|7146.5|7143.7|7146|7143.2|16
1630414090000|2021-08-31 12:48:10|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|3
1630414100000|2021-08-31 12:48:20|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|10
1630414120000|2021-08-31 12:48:40|7147.5|7144.7|7150|7147.2|7151.5|7148.7|7147|7144.2|78
1630414130000|2021-08-31 12:48:50|7150.5|7147.7|7148.5|7145.7|7150.5|7147.7|7148.5|7145.7|9
1630414140000|2021-08-31 12:49:00|7148|7145.2|7147.5|7144.7|7148|7145.2|7147.5|7144.7|27
1630414150000|2021-08-31 12:49:10|7148|7145.2|7149|7146.2|7149|7146.2|7148|7145.2|15
1630414160000|2021-08-31 12:49:20|7149.5|7146.7|7151|7148.2|7152.5|7149.7|7149.5|7146.7|20
1630414170000|2021-08-31 12:49:30|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151|7148.2|1
1630414180000|2021-08-31 12:49:40|7151|7148.2|7150.5|7147.7|7152|7149.2|7150.5|7147.7|31
1630414190000|2021-08-31 12:49:50|7151|7148.2|7150.5|7147.7|7151.5|7148.7|7150.5|7147.7|7
1630414200000|2021-08-31 12:50:00|7151.5|7148.7|7151|7148.2|7151.5|7148.7|7150.5|7147.7|11
1630414210000|2021-08-31 12:50:10|7150.5|7147.7|7148.5|7145.7|7150.5|7147.7|7147.5|7144.7|35
1630414220000|2021-08-31 12:50:20|7149|7146.2|7149.5|7146.7|7149.5|7146.7|7149|7146.2|15
1630414230000|2021-08-31 12:50:30|7150.5|7147.7|7149.9|7147.1|7150.5|7147.7|7149.5|7146.7|10
1630414240000|2021-08-31 12:50:40|7150|7147.2|7150.9|7148.1|7150.9|7148.1|7150|7147.2|29
1630414250000|2021-08-31 12:50:50|7151|7148.2|7151|7148.2|7151.1|7148.2|7150|7147.1|51
1630414260000|2021-08-31 12:51:00|7150.5|7147.7|7154.5|7151.7|7156.4|7153.6|7150.5|7147.7|81
1630414270000|2021-08-31 12:51:10|7155|7152.2|7154.5|7151.7|7155.4|7152.6|7153.9|7151.1|21
1630414280000|2021-08-31 12:51:20|7155.4|7152.6|7153.5|7150.7|7155.4|7152.6|7152.5|7149.7|28
1630414290000|2021-08-31 12:51:30|7152.5|7149.7|7148.5|7145.7|7153.4|7150.6|7147.5|7144.7|73
1630414300000|2021-08-31 12:51:40|7147.5|7144.7|7145|7142.2|7147.5|7144.7|7144.5|7141.7|79
1630414310000|2021-08-31 12:51:50|7144.5|7141.7|7142.5|7139.7|7145.5|7142.7|7142.5|7139.7|20
1630414320000|2021-08-31 12:52:00|7143.9|7141.1|7143.5|7140.7|7144.5|7141.7|7143.5|7140.7|77
1630414330000|2021-08-31 12:52:10|7144|7141.2|7145|7142.2|7149.6|7144.2|7143.5|7139.6|132
1630414340000|2021-08-31 12:52:20|7144.5|7141.7|7145.5|7142.7|7145.5|7142.7|7144.5|7141.7|1
1630414350000|2021-08-31 12:52:30|7145|7142.2|7146.9|7144.1|7147.5|7144.7|7144.5|7141.7|43
1630414360000|2021-08-31 12:52:40|7147.4|7144.6|7147.5|7144.7|7147.5|7144.7|7146.5|7143.7|12
1630414370000|2021-08-31 12:52:50|7148.5|7145.7|7148.5|7145.7|7150.5|7147.7|7148.5|7145.7|26
1630414380000|2021-08-31 12:53:00|7149.5|7146.7|7149|7146.2|7149.5|7146.7|7149|7146.2|17
1630414390000|2021-08-31 12:53:10|7149.5|7146.7|7150.4|7147.6|7150.4|7147.6|7149.5|7146.7|16
1630414400000|2021-08-31 12:53:20|7151|7148.2|7150.5|7147.7|7151.5|7148.7|7150.5|7147.7|2
1630414410000|2021-08-31 12:53:30|7151|7148.2|7154.4|7151.6|7154.4|7151.6|7150.5|7147.7|16
1630414420000|2021-08-31 12:53:40|7153.9|7151.1|7153.9|7151.1|7154|7151.2|7152.9|7150.1|17
1630414430000|2021-08-31 12:53:50|7153.5|7150.7|7154|7151.2|7154.4|7151.6|7153.5|7150.7|5
1630414440000|2021-08-31 12:54:00|7153.9|7151.1|7154.4|7151.6|7154.4|7151.6|7153.5|7150.7|44
1630414450000|2021-08-31 12:54:10|7153.5|7150.7|7152|7149.2|7153.9|7151.1|7151.9|7149.1|30
1630414460000|2021-08-31 12:54:20|7153.5|7150.7|7153.9|7151.1|7153.9|7151.1|7152.5|7149.7|4
1630414470000|2021-08-31 12:54:30|7154.4|7151.6|7153.9|7151.1|7154.4|7151.6|7153.9|7151.1|5
1630414480000|2021-08-31 12:54:40|7154|7151.2|7154.9|7152.1|7156.4|7153.6|7154|7151.2|30
1630414490000|2021-08-31 12:54:50|7154.5|7151.7|7157.4|7154.6|7157.4|7154.6|7154.5|7151.7|50
1630414500000|2021-08-31 12:55:00|7157.5|7154.7|7158.4|7155.6|7158.5|7155.7|7156.5|7153.7|21
1630414510000|2021-08-31 12:55:10|7158.5|7155.7|7156.9|7154.1|7158.5|7155.7|7156.5|7153.7|33
1630414520000|2021-08-31 12:55:20|7157.4|7154.6|7157.5|7154.7|7158.4|7155.6|7157.4|7154.6|107
1630414530000|2021-08-31 12:55:30|7157.4|7154.6|7154.9|7152.1|7157.4|7154.6|7154|7151.2|51
1630414540000|2021-08-31 12:55:40|7154.5|7151.7|7156.9|7154.1|7159.4|7156.6|7154.5|7151.7|669
1630414550000|2021-08-31 12:55:50|7157.4|7154.6|7158|7155.2|7158.5|7155.7|7156|7153.2|17
1630414560000|2021-08-31 12:56:00|7158.5|7155.7|7158|7155.2|7158.5|7155.7|7158|7155.2|5
1630414570000|2021-08-31 12:56:10|7158.5|7155.7|7158|7155.2|7158.5|7155.7|7158|7155.2|3
1630414580000|2021-08-31 12:56:20|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7157.5|7154.7|14
1630414590000|2021-08-31 12:56:30|7159|7156.2|7159|7156.2|7159.5|7156.7|7158.5|7155.7|18
1630414600000|2021-08-31 12:56:40|7158.5|7155.7|7158.5|7155.7|7158.9|7156.1|7156|7153.2|82
1630414610000|2021-08-31 12:56:50|7158|7155.2|7157|7154.2|7158|7155.2|7156.5|7153.7|27
1630414620000|2021-08-31 12:57:00|7157.5|7154.7|7159|7156.2|7159.4|7156.6|7155.5|7152.7|42
1630414630000|2021-08-31 12:57:10|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158|7155.2|11
1630414640000|2021-08-31 12:57:20|7160.5|7157.7|7164|7161.2|7164|7161.2|7160|7157.2|57
1630414650000|2021-08-31 12:57:30|7163.5|7160.7|7162.5|7159.7|7163.5|7160.7|7161.5|7158.7|31
1630414660000|2021-08-31 12:57:40|7162|7159.2|7162.5|7159.7|7163|7160.2|7161.5|7158.7|78
1630414670000|2021-08-31 12:57:50|7162|7159.2|7163.5|7160.7|7163.5|7160.7|7162|7159.2|6
1630414680000|2021-08-31 12:58:00|7163|7160.2|7161.5|7158.7|7163|7160.2|7161.5|7158.7|19
1630414690000|2021-08-31 12:58:10|7161|7158.2|7160|7157.2|7161.9|7159.1|7160|7157.2|21
1630414700000|2021-08-31 12:58:20|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159|7156.2|12
1630414710000|2021-08-31 12:58:30|7159|7156.2|7159.5|7156.7|7159.5|7156.7|7155.5|7152.7|321
1630414720000|2021-08-31 12:58:40|7159.4|7156.6|7159.9|7157.1|7159.9|7157.1|7158.9|7156.1|32
1630414730000|2021-08-31 12:58:50|7159|7156.2|7160|7157.2|7160.4|7157.6|7158.4|7155.6|52
1630414740000|2021-08-31 12:59:00|7159.9|7157.1|7159.4|7156.6|7160|7157.2|7159.4|7156.6|67
1630414750000|2021-08-31 12:59:10|7158.5|7155.7|7161|7158.2|7161.4|7158.6|7156|7153.2|61
1630414760000|2021-08-31 12:59:20|7160.9|7158.1|7159.5|7156.7|7161.4|7158.6|7159.5|7156.7|31
1630414770000|2021-08-31 12:59:30|7159.4|7156.6|7160|7157.2|7160.5|7157.7|7159.4|7156.6|15
1630414780000|2021-08-31 12:59:40|7160.4|7157.6|7161.4|7158.6|7161.4|7158.6|7160|7157.2|34
1630414790000|2021-08-31 12:59:50|7161|7158.2|7163.4|7160.6|7164.9|7162.1|7161|7158.2|32
1630414800000|2021-08-31 13:00:00|7164.4|7161.6|7166|7163.2|7167|7164.2|7161.4|7158.6|152
1630414810000|2021-08-31 13:00:10|7166.4|7163.6|7156.9|7154.1|7167|7164.2|7156.5|7153.7|114
1630414820000|2021-08-31 13:00:20|7157.9|7155.1|7163.4|7160.6|7163.4|7160.6|7157.4|7154.6|43
1630414830000|2021-08-31 13:00:30|7162.9|7160.1|7166.4|7163.6|7166.9|7164.1|7162.9|7160.1|124
1630414840000|2021-08-31 13:00:40|7166.9|7164.1|7165.4|7162.6|7166.9|7164.1|7163.9|7161.1|29
1630414850000|2021-08-31 13:00:50|7164.9|7162.1|7161.4|7158.6|7164.9|7162.1|7160.4|7157.6|47
1630414860000|2021-08-31 13:01:00|7162.4|7159.6|7154.9|7152.1|7162.9|7160.1|7154.4|7151.6|150
1630414870000|2021-08-31 13:01:10|7154.4|7151.6|7147.4|7144.6|7154.4|7151.6|7146.4|7143.6|190
1630414880000|2021-08-31 13:01:20|7146.5|7143.7|7146.4|7143.6|7149.4|7146.6|7145.4|7142.6|59
1630414890000|2021-08-31 13:01:30|7146|7143.2|7147.9|7145.1|7147.9|7145.1|7145|7142.2|69
1630414900000|2021-08-31 13:01:40|7148.4|7145.6|7147.4|7144.6|7151.9|7149.1|7147.4|7144.6|31
1630414910000|2021-08-31 13:01:50|7147.9|7145.1|7148.4|7145.6|7148.4|7145.6|7147.4|7144.6|24
1630414920000|2021-08-31 13:02:00|7148.9|7146.1|7154.4|7151.6|7154.4|7151.6|7148.9|7146.1|42
1630414930000|2021-08-31 13:02:10|7153.9|7151.1|7152.4|7149.6|7153.9|7151.1|7150.4|7147.6|10
1630414940000|2021-08-31 13:02:20|7152.9|7150.1|7153.4|7150.6|7153.9|7151.1|7152.4|7149.6|27
1630414950000|2021-08-31 13:02:30|7152.5|7149.7|7152.4|7149.6|7153.4|7150.6|7149.9|7147.1|24
1630414960000|2021-08-31 13:02:40|7152|7149.2|7153.4|7150.6|7155.4|7152.6|7152|7149.2|16
1630414970000|2021-08-31 13:02:50|7153|7150.2|7151.4|7148.6|7153|7150.2|7151.4|7148.6|25
1630414980000|2021-08-31 13:03:00|7150.5|7147.7|7150.4|7147.6|7151.4|7148.6|7149.4|7146.6|23
1630414990000|2021-08-31 13:03:10|7149.9|7147.1|7149|7146.2|7149.9|7147.1|7144.4|7141.6|56
1630415000000|2021-08-31 13:03:20|7148.5|7145.7|7149.4|7146.6|7149.9|7147.1|7148.4|7145.6|13
1630415010000|2021-08-31 13:03:30|7148.9|7146.1|7148.4|7145.6|7149.4|7146.6|7146.4|7143.6|53
1630415020000|2021-08-31 13:03:40|7148.9|7146.1|7152|7149.2|7152.5|7149.7|7148|7145.2|59
1630415030000|2021-08-31 13:03:50|7151.5|7148.7|7156.4|7153.6|7156.4|7153.6|7151|7148.2|97
1630415040000|2021-08-31 13:04:00|7157|7154.2|7158|7154|7160.4|7157.6|7157|7154|173
1630415050000|2021-08-31 13:04:10|7158.1|7154.1|7158|7155.2|7158.4|7155.6|7157|7154|33
1630415060000|2021-08-31 13:04:20|7157.9|7155.1|7157|7154.2|7158|7155.2|7155|7152.2|113
1630415070000|2021-08-31 13:04:30|7156.5|7153.7|7155.5|7152.7|7158.4|7155.6|7155.5|7152.7|25
1630415080000|2021-08-31 13:04:40|7154.9|7152.1|7154.5|7151.7|7157.1|7154.2|7154.5|7151.7|57
1630415090000|2021-08-31 13:04:50|7155.4|7152.6|7154.4|7151.6|7155.4|7152.6|7153.9|7151.1|22
1630415100000|2021-08-31 13:05:00|7153.5|7150.7|7138.4|7135.6|7153.5|7150.7|7135.4|7132.6|649
1630415110000|2021-08-31 13:05:10|7137.5|7134.7|7143.4|7140.6|7143.4|7140.6|7135.4|7132.6|236
1630415120000|2021-08-31 13:05:20|7142.4|7139.6|7144.9|7142.1|7146.4|7143.6|7141.4|7138.6|178
1630415130000|2021-08-31 13:05:30|7144.4|7141.6|7144|7141.2|7145.4|7142.6|7141|7138|92
1630415140000|2021-08-31 13:05:40|7143.9|7141.1|7145.4|7142.6|7146.4|7143.6|7142.4|7139.6|26
1630415150000|2021-08-31 13:05:50|7145|7142.2|7148.9|7146.1|7148.9|7146.1|7142.4|7139.6|25
1630415160000|2021-08-31 13:06:00|7148.4|7145.6|7145.4|7142.6|7148.4|7145.6|7144.9|7142.1|34
1630415170000|2021-08-31 13:06:10|7144.9|7142.1|7147.4|7144.6|7148.9|7146.1|7144.9|7142.1|26
1630415180000|2021-08-31 13:06:20|7146.5|7143.7|7154.4|7151.6|7154.9|7152.1|7144.4|7141.6|166
1630415190000|2021-08-31 13:06:30|7154.9|7152.1|7151.4|7148.6|7155.4|7152.6|7151.4|7148.6|73
1630415200000|2021-08-31 13:06:40|7150.9|7148.1|7146.5|7143.7|7150.9|7148.1|7146|7143.2|91
1630415210000|2021-08-31 13:06:50|7148.4|7145.6|7143.9|7141.1|7148.9|7146.1|7142.4|7139.6|115
1630415220000|2021-08-31 13:07:00|7143.4|7140.6|7137.4|7134.6|7143.4|7140.6|7136.4|7133.6|198
1630415230000|2021-08-31 13:07:10|7136.9|7134.1|7136.9|7134.1|7138.9|7136.1|7135.4|7132.6|77
1630415240000|2021-08-31 13:07:20|7136.4|7133.6|7136.4|7133.6|7138.9|7136.1|7135.4|7132.6|115
1630415250000|2021-08-31 13:07:30|7135.4|7132.6|7135.4|7132.6|7136.4|7133.6|7135.4|7132.6|197
1630415260000|2021-08-31 13:07:40|7135.9|7133.1|7139.9|7137.1|7139.9|7137.1|7135.4|7132.6|201
1630415270000|2021-08-31 13:07:50|7138.9|7136.1|7140.4|7137.6|7141.4|7138.6|7135.5|7132.7|165
1630415280000|2021-08-31 13:08:00|7139.9|7137.1|7142.9|7140.1|7145.4|7142.6|7138.5|7135.7|44
1630415290000|2021-08-31 13:08:10|7142.4|7139.6|7140.9|7138.1|7142.4|7139.6|7138.5|7135.7|62
1630415300000|2021-08-31 13:08:20|7140.4|7137.6|7143.4|7140.6|7144.9|7142.1|7140.4|7137.6|77
1630415310000|2021-08-31 13:08:30|7142.9|7140.1|7145.4|7142.6|7145.4|7142.6|7140|7137.2|64
1630415320000|2021-08-31 13:08:40|7145.9|7143.1|7148.4|7145.6|7149.4|7146.6|7145.9|7143.1|51
1630415330000|2021-08-31 13:08:50|7147.4|7144.6|7152.4|7149.6|7152.4|7149.6|7147.4|7144.6|154
1630415340000|2021-08-31 13:09:00|7153.4|7150.6|7153.4|7150.6|7155.4|7152.6|7152.4|7149.6|78
1630415350000|2021-08-31 13:09:10|7152.4|7149.6|7154.4|7151.6|7155.4|7152.6|7151.4|7148.6|52
1630415360000|2021-08-31 13:09:20|7155.3|7152.5|7155.9|7153.1|7156.4|7153.6|7155.3|7152.5|21
1630415370000|2021-08-31 13:09:30|7155.4|7152.6|7156.4|7153.6|7158.4|7155.6|7155.4|7152.6|40
1630415380000|2021-08-31 13:09:40|7156.9|7154.1|7157.4|7154.6|7157.9|7155.1|7156.4|7153.6|19
1630415390000|2021-08-31 13:09:50|7156.4|7153.6|7155.4|7152.6|7156.9|7154.1|7152.9|7150.1|69
1630415400000|2021-08-31 13:10:00|7155.9|7153.1|7149.4|7146.6|7155.9|7153.1|7147.4|7144.6|72
1630415410000|2021-08-31 13:10:10|7148.9|7146.1|7153.9|7151.1|7153.9|7151.1|7148.9|7146.1|59
1630415420000|2021-08-31 13:10:20|7154.4|7151.6|7155.9|7153.1|7157.4|7154.6|7153.9|7151.1|25
1630415430000|2021-08-31 13:10:30|7155.4|7152.6|7154.9|7152.1|7155.9|7153.1|7154.4|7151.6|2
1630415440000|2021-08-31 13:10:40|7154.4|7151.6|7158.4|7155.6|7158.4|7155.6|7153.4|7150.6|57
1630415450000|2021-08-31 13:10:50|7157.9|7155.1|7153.9|7151.1|7157.9|7155.1|7151.9|7149.1|41
1630415460000|2021-08-31 13:11:00|7154.4|7151.6|7158.4|7155.6|7159.3|7156.5|7154.4|7151.6|34
1630415470000|2021-08-31 13:11:10|7157.4|7154.6|7156.9|7154.1|7157.9|7155.1|7154.9|7152.1|18
1630415480000|2021-08-31 13:11:20|7156.4|7153.6|7162.4|7159.6|7162.4|7159.6|7156.4|7153.6|45
1630415490000|2021-08-31 13:11:30|7161.4|7158.6|7160.9|7158.1|7161.4|7158.6|7160.4|7157.6|10
1630415500000|2021-08-31 13:11:40|7161.4|7158.6|7161.9|7159.1|7163.4|7160.6|7160.9|7158.1|16
1630415510000|2021-08-31 13:11:50|7162.4|7159.6|7162.4|7159.6|7162.8|7160|7161.4|7158.6|28
1630415520000|2021-08-31 13:12:00|7162.9|7160.1|7162.4|7159.6|7163.4|7160.6|7160.4|7157.6|20
1630415530000|2021-08-31 13:12:10|7161.9|7159.1|7161.4|7158.6|7162.4|7159.6|7160.5|7157.7|63
1630415540000|2021-08-31 13:12:20|7160.9|7158.1|7163.8|7161|7164.8|7162|7159.9|7157.1|86
1630415550000|2021-08-31 13:12:30|7163.4|7160.6|7161.9|7159.1|7163.4|7160.6|7160.4|7157.6|62
1630415560000|2021-08-31 13:12:40|7162.4|7159.6|7162.3|7159.5|7163.3|7160.5|7161.4|7158.6|126
1630415570000|2021-08-31 13:12:50|7162.4|7159.6|7165.4|7162.6|7166.3|7163.5|7162.4|7159.6|40
1630415580000|2021-08-31 13:13:00|7165.8|7163|7166.8|7164|7167.3|7164.5|7164.9|7162.1|46
1630415590000|2021-08-31 13:13:10|7166.4|7163.6|7165.4|7162.6|7166.4|7163.6|7165.4|7162.6|9
1630415600000|2021-08-31 13:13:20|7165.3|7162.5|7164.8|7162|7166.3|7163.5|7164.4|7161.6|35
1630415610000|2021-08-31 13:13:30|7165.4|7162.6|7163.4|7160.6|7165.4|7162.6|7161.9|7159.1|36
1630415620000|2021-08-31 13:13:40|7162.4|7159.6|7168.4|7165.6|7169.3|7166.5|7162.4|7159.6|77
1630415630000|2021-08-31 13:13:50|7168.3|7165.5|7165.9|7163.1|7168.3|7165.5|7165.9|7163.1|44
1630415640000|2021-08-31 13:14:00|7165.8|7163|7166.4|7163.6|7167.8|7165|7165.8|7163|25
1630415650000|2021-08-31 13:14:10|7166.3|7163.5|7161.4|7158.6|7166.3|7163.5|7160.9|7158.1|47
1630415660000|2021-08-31 13:14:20|7161.3|7158.5|7163.4|7160.6|7164.4|7161.6|7161.3|7158.5|20
1630415670000|2021-08-31 13:14:30|7162.9|7160.1|7161.4|7158.6|7163.3|7160.5|7161.4|7158.6|29
1630415680000|2021-08-31 13:14:40|7161.3|7158.5|7161.8|7159|7162.3|7159.5|7159.9|7157.1|25
1630415690000|2021-08-31 13:14:50|7161.4|7158.6|7163.4|7160.6|7163.8|7161|7160.4|7157.6|28
1630415700000|2021-08-31 13:15:00|7162.9|7160.1|7158.9|7156.1|7162.9|7160.1|7154.9|7152.1|67
1630415710000|2021-08-31 13:15:10|7158.8|7156|7159.3|7156.5|7160.4|7157.6|7157.9|7155.1|7
1630415720000|2021-08-31 13:15:20|7158.9|7156.1|7158.9|7156.1|7159.3|7156.5|7157.4|7154.6|5
1630415730000|2021-08-31 13:15:30|7158.4|7155.6|7159.4|7156.6|7159.8|7157|7158.4|7155.6|8
1630415740000|2021-08-31 13:15:40|7158.8|7156|7162.9|7160.1|7162.9|7160.1|7158.4|7155.6|65
1630415750000|2021-08-31 13:15:50|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7162.4|7159.6|1
1630415760000|2021-08-31 13:16:00|7162.9|7160.1|7163.9|7161.1|7163.9|7161.1|7161.9|7159.1|31
1630415770000|2021-08-31 13:16:10|7164.4|7161.6|7165.4|7162.6|7166.4|7163.6|7164.4|7161.6|30
1630415780000|2021-08-31 13:16:20|7165.9|7163.1|7167.9|7165.1|7167.9|7165.1|7165.9|7163.1|29
1630415790000|2021-08-31 13:16:30|7167.4|7164.6|7168.8|7166|7168.8|7166|7166.9|7164.1|11
1630415800000|2021-08-31 13:16:40|7168.4|7165.6|7165.8|7163|7168.4|7165.6|7165.4|7162|23
1630415810000|2021-08-31 13:16:50|7165.4|7162.6|7164.4|7161.6|7166.3|7163.5|7163.4|7160.6|42
1630415820000|2021-08-31 13:17:00|7164.8|7162|7161.8|7159|7165.3|7162.5|7161.3|7158.5|101
1630415830000|2021-08-31 13:17:10|7161.4|7158.6|7162.4|7159.6|7162.9|7160.1|7159.8|7157|119
1630415840000|2021-08-31 13:17:20|7162.8|7160|7165.4|7162.6|7165.4|7162.6|7162.8|7160|51
1630415850000|2021-08-31 13:17:30|7163.9|7161.1|7162.4|7159.6|7164.4|7161.6|7160.4|7157.6|17
1630415860000|2021-08-31 13:17:40|7161.9|7159.1|7163.4|7160.6|7165.4|7162.6|7161.9|7159.1|51
1630415870000|2021-08-31 13:17:50|7162.9|7160.1|7162.8|7160|7164.3|7161.5|7161.9|7159.1|37
1630415880000|2021-08-31 13:18:00|7162.9|7160.1|7162.3|7159.5|7164.3|7161.5|7161.4|7158.6|23
1630415890000|2021-08-31 13:18:10|7162.4|7159.6|7163.4|7160.6|7163.4|7160.6|7162.3|7159.5|14
1630415900000|2021-08-31 13:18:20|7162.9|7160.1|7164.4|7161.6|7165.4|7162.6|7162.4|7159.6|32
1630415910000|2021-08-31 13:18:30|7163.9|7161.1|7163.8|7161|7165.8|7163|7163.8|7161|13
1630415920000|2021-08-31 13:18:40|7163.4|7160.6|7161.3|7158.5|7163.4|7160.6|7159.9|7157.1|48
1630415930000|2021-08-31 13:18:50|7160.9|7158.1|7156.8|7154|7160.9|7158.1|7155.9|7153.1|52
1630415940000|2021-08-31 13:19:00|7156.4|7153.6|7158.8|7156|7159.4|7156.6|7156.4|7153.6|19
1630415950000|2021-08-31 13:19:10|7158.4|7155.6|7159.8|7157|7160.8|7158|7158.4|7155.6|37
1630415960000|2021-08-31 13:19:20|7158.8|7156|7161.8|7159|7161.9|7159.1|7158.8|7156|46
1630415970000|2021-08-31 13:19:30|7161.4|7158.6|7160.8|7158|7161.8|7159|7159.8|7157|11
1630415980000|2021-08-31 13:19:40|7160.9|7158.1|7161.8|7159|7161.8|7159|7160.9|7158.1|18
1630415990000|2021-08-31 13:19:50|7162.3|7159.5|7162.3|7159.5|7163.8|7161|7161.9|7159.1|22
1630416000000|2021-08-31 13:20:00|7161.9|7159.1|7163.4|7160.6|7165.8|7163|7161.9|7159.1|44
1630416010000|2021-08-31 13:20:10|7163.3|7160.5|7160.4|7157.6|7163.3|7160.5|7160.4|7157.6|36
1630416020000|2021-08-31 13:20:20|7159.4|7156.6|7160.8|7158|7160.8|7158|7159.4|7156.6|16
1630416030000|2021-08-31 13:20:30|7159.8|7157|7159.8|7157|7160.4|7157.6|7158.9|7156.1|22
1630416040000|2021-08-31 13:20:40|7160.3|7157.5|7160.9|7158.1|7160.9|7158.1|7159.8|7157|15
1630416050000|2021-08-31 13:20:50|7161.8|7159|7169.9|7167.1|7171.8|7169|7161.8|7158.9|170
1630416060000|2021-08-31 13:21:00|7170.3|7167.5|7168.3|7165.5|7171.8|7169|7167.4|7164.6|85
1630416070000|2021-08-31 13:21:10|7167.9|7165.1|7169.3|7166.5|7169.3|7166.5|7167.4|7164.6|59
1630416080000|2021-08-31 13:21:20|7168.4|7165.6|7167.8|7165|7168.8|7166|7166.8|7164|67
1630416090000|2021-08-31 13:21:30|7168.3|7165.5|7168.4|7165.6|7168.8|7166|7167.4|7164.6|3
1630416100000|2021-08-31 13:21:40|7167.8|7165|7167.9|7165.1|7169.3|7166.5|7167.4|7164.6|22
1630416110000|2021-08-31 13:21:50|7167.8|7165|7169.4|7166.6|7170.3|7167.5|7165.4|7162.6|61
1630416120000|2021-08-31 13:22:00|7168.9|7166.1|7169.8|7167|7172.4|7169.6|7168.9|7166.1|22
1630416130000|2021-08-31 13:22:10|7169.4|7166.6|7169.9|7167.1|7170.8|7168|7168.3|7165.5|55
1630416140000|2021-08-31 13:22:20|7169.8|7167|7171.8|7169|7172.3|7169.5|7169.8|7167|160
1630416150000|2021-08-31 13:22:30|7171.4|7168.6|7171.4|7168.6|7172.3|7169.5|7170.3|7167.5|91
1630416160000|2021-08-31 13:22:40|7171.3|7168.5|7171.3|7168.5|7172.3|7169.5|7170.3|7167.5|22
1630416170000|2021-08-31 13:22:50|7172.3|7169.5|7171.9|7169.1|7172.3|7169.5|7170.4|7167.6|19
1630416180000|2021-08-31 13:23:00|7171.8|7169|7170.3|7167.5|7172.3|7169.5|7169.8|7167|38
1630416190000|2021-08-31 13:23:10|7170.8|7168|7173.3|7170.5|7174.3|7171.5|7170.8|7168|87
1630416200000|2021-08-31 13:23:20|7172.4|7169.6|7170.8|7168|7172.4|7169.6|7170.8|7168|33
1630416210000|2021-08-31 13:23:30|7171.3|7168.5|7170.4|7167.6|7172.3|7169.5|7170.4|7167.6|29
1630416220000|2021-08-31 13:23:40|7171.3|7168.5|7172.3|7169.5|7172.3|7169.5|7171.3|7168.5|32
1630416230000|2021-08-31 13:23:50|7172.8|7170|7173.8|7171|7175.3|7172.5|7172.4|7169.6|93
1630416240000|2021-08-31 13:24:00|7173.4|7170.6|7174.8|7172|7176.3|7173.5|7173.4|7170.6|67
1630416250000|2021-08-31 13:24:10|7175.3|7172.5|7174.8|7172|7176.8|7174|7173.9|7171.1|33
1630416260000|2021-08-31 13:24:20|7175.3|7172.5|7174.8|7172|7175.3|7172.5|7174.4|7171.6|11
1630416270000|2021-08-31 13:24:30|7175.3|7172.5|7174.4|7171.6|7175.3|7172.5|7173.4|7170.6|38
1630416280000|2021-08-31 13:24:40|7173.8|7171|7173.4|7170.6|7173.8|7171|7173.4|7170.6|6
1630416290000|2021-08-31 13:24:50|7173.8|7171|7173.8|7171|7174.3|7171.5|7172.4|7169.6|41
1630416300000|2021-08-31 13:25:00|7173.3|7170.5|7175.8|7173|7176.3|7173.5|7173.3|7170.5|90
1630416310000|2021-08-31 13:25:10|7175.4|7172.6|7172.8|7170|7176.3|7173.5|7172.8|7170|48
1630416320000|2021-08-31 13:25:20|7173.3|7170.5|7174.4|7171.6|7175.3|7172.5|7173.3|7170.5|23
1630416330000|2021-08-31 13:25:30|7174.3|7171.5|7174.4|7171.6|7175.3|7172.5|7174.3|7171.5|24
1630416340000|2021-08-31 13:25:40|7174.3|7171.5|7171.8|7169|7174.3|7171.5|7171.8|7169|21
1630416350000|2021-08-31 13:25:50|7171.3|7168.5|7173.3|7170.5|7173.3|7170.5|7170.8|7168|59
1630416360000|2021-08-31 13:26:00|7172.8|7170|7172.4|7169.6|7173.3|7170.5|7171.4|7168.6|35
1630416370000|2021-08-31 13:26:10|7172.8|7170|7174.3|7171.5|7174.3|7171.5|7172.4|7169.6|28
1630416380000|2021-08-31 13:26:20|7173.8|7171|7176.3|7173.5|7177.3|7174.5|7173.8|7171|29
1630416390000|2021-08-31 13:26:30|7175.8|7173|7175.3|7172.5|7176.4|7173.6|7174.8|7172|24
1630416400000|2021-08-31 13:26:40|7174.9|7172.1|7173|7169|7175.4|7172.6|7172.8|7169|21
1630416410000|2021-08-31 13:26:50|7172.3|7169.5|7172.9|7170.1|7173.3|7170.5|7171.4|7168.6|40
1630416420000|2021-08-31 13:27:00|7173.4|7170.6|7176.3|7173.5|7176.8|7174|7173.4|7170.6|14
1630416430000|2021-08-31 13:27:10|7176.4|7173.6|7174.9|7172.1|7177.4|7174.6|7174.9|7172.1|128
1630416440000|2021-08-31 13:27:20|7174.4|7171.6|7173.4|7170.6|7174.4|7171.6|7173.4|7170.6|23
1630416450000|2021-08-31 13:27:30|7174.3|7171.5|7174.3|7171.5|7174.3|7171.5|7173.4|7170.6|24
1630416460000|2021-08-31 13:27:40|7173.8|7171|7174.3|7171.5|7174.9|7172.1|7173.4|7170.6|41
1630416470000|2021-08-31 13:27:50|7174.8|7172|7174.3|7171.5|7174.8|7172|7173.3|7170.5|60
1630416480000|2021-08-31 13:28:00|7173.3|7170.5|7175.9|7173.1|7176.8|7174|7173.3|7170.5|78
1630416490000|2021-08-31 13:28:10|7176.4|7173.6|7176.4|7173.6|7177.4|7174.6|7175.4|7172.6|110
1630416500000|2021-08-31 13:28:20|7176.9|7174.1|7182.4|7179.6|7183.4|7180.6|7176.4|7173.6|231
1630416510000|2021-08-31 13:28:30|7182.3|7179.5|7177.4|7174.6|7184.4|7181.6|7176.9|7174.1|346
1630416520000|2021-08-31 13:28:40|7176.9|7174.1|7179.4|7176.6|7180.4|7177.6|7176.9|7174.1|197
1630416530000|2021-08-31 13:28:50|7178.9|7176.1|7180.4|7177.6|7180.4|7177.6|7178.9|7176.1|165
1630416540000|2021-08-31 13:29:00|7179.9|7177.1|7176.4|7173.6|7179.9|7177.1|7176.4|7173.6|232
1630416550000|2021-08-31 13:29:10|7175.9|7173.1|7175.9|7173.1|7176.9|7174.1|7174.9|7172.1|222
1630416560000|2021-08-31 13:29:20|7175.4|7172.6|7171.4|7168.6|7176.4|7173.6|7170.3|7167.5|355
1630416570000|2021-08-31 13:29:30|7172.3|7169.5|7170.4|7167.6|7173.9|7171.1|7170.4|7167.6|337
1630416580000|2021-08-31 13:29:40|7170.9|7168.1|7171.4|7168.6|7172.4|7169.6|7170.4|7167.6|344
1630416590000|2021-08-31 13:29:50|7173.3|7170.5|7176.4|7173.6|7176.9|7174.1|7171.4|7168.6|230
1630416600000|2021-08-31 13:30:00|7175.9|7173.1|7171.4|7168.6|7176.4|7173.6|7169.4|7166.6|150
1630416610000|2021-08-31 13:30:10|7170.9|7168.1|7169.9|7167.1|7172.9|7170.1|7169.9|7167.1|28
1630416620000|2021-08-31 13:30:20|7170.3|7167.5|7172.4|7169.6|7172.4|7169.6|7169.9|7167.1|68
1630416630000|2021-08-31 13:30:30|7172.9|7170.1|7174.4|7171.6|7174.4|7171.6|7172.4|7169.6|29
1630416640000|2021-08-31 13:30:40|7175.3|7172.5|7177.9|7175.1|7181.4|7178.6|7175.3|7172.5|149
1630416650000|2021-08-31 13:30:50|7178.4|7175.6|7176.8|7174|7179.4|7176.6|7176.3|7173.5|96
1630416660000|2021-08-31 13:31:00|7177.3|7174.5|7179.3|7176.5|7182.3|7179.5|7177.3|7174.5|26
1630416670000|2021-08-31 13:31:10|7179.8|7177|7179.3|7176.5|7179.8|7177|7177.3|7174.5|90
1630416680000|2021-08-31 13:31:20|7180.3|7177.5|7182.3|7179.5|7182.9|7180.1|7178.4|7175.6|29
1630416690000|2021-08-31 13:31:30|7182.8|7180|7180.8|7178|7183.8|7181|7180.8|7178|35
1630416700000|2021-08-31 13:31:40|7180.3|7177.5|7178.3|7175.5|7181.3|7178.5|7178.3|7175.5|87
1630416710000|2021-08-31 13:31:50|7178.4|7175.6|7179.3|7176.5|7181.3|7178.5|7178.4|7175.6|14
1630416720000|2021-08-31 13:32:00|7179.8|7177|7181.3|7178.5|7182.3|7179.5|7179.3|7176.5|89
1630416730000|2021-08-31 13:32:10|7180.8|7178|7180.3|7177.5|7181.3|7178.5|7180.3|7177.5|10
1630416740000|2021-08-31 13:32:20|7179.8|7177|7179.3|7176.5|7180.3|7177.5|7178.3|7175.5|43
1630416750000|2021-08-31 13:32:30|7180.3|7177.5|7182.8|7180|7182.8|7180|7178.3|7175.5|43
1630416760000|2021-08-31 13:32:40|7182.3|7179.5|7181.3|7178.5|7182.3|7179.5|7179.8|7177|52
1630416770000|2021-08-31 13:32:50|7181.8|7179|7181.8|7179|7183.3|7180.5|7181.3|7178.5|32
1630416780000|2021-08-31 13:33:00|7180.8|7178|7180.8|7178|7182.3|7179.5|7178.3|7175.5|244
1630416790000|2021-08-31 13:33:10|7180.3|7177.5|7180.3|7177.5|7180.8|7178|7179.4|7176.6|14
1630416800000|2021-08-31 13:33:20|7179.8|7177|7181.3|7178.5|7181.8|7179|7179.8|7177|41
1630416810000|2021-08-31 13:33:30|7180.4|7177.6|7179.3|7176.5|7181.3|7178.5|7179.3|7176.5|30
1630416820000|2021-08-31 13:33:40|7179.4|7176.6|7181.8|7179|7183.3|7180.5|7178.3|7175.5|51
1630416830000|2021-08-31 13:33:50|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7179.8|7177|23
1630416840000|2021-08-31 13:34:00|7182.8|7180|7182.8|7180|7184.3|7181.5|7182.3|7179.5|82
1630416850000|2021-08-31 13:34:10|7183.3|7180.5|7183.8|7181|7184.3|7181.5|7182.3|7179.5|339
1630416860000|2021-08-31 13:34:20|7184.3|7181.5|7182.3|7179.5|7184.3|7181.5|7182.3|7179.5|169
1630416870000|2021-08-31 13:34:30|7182.8|7180|7179.8|7177|7182.8|7180|7178.3|7175.5|44
1630416880000|2021-08-31 13:34:40|7179.3|7176.5|7179.8|7177|7180.3|7177.5|7178.3|7175.5|4
1630416890000|2021-08-31 13:34:50|7179.3|7176.5|7178.3|7175.5|7179.3|7176.5|7178.3|7175.5|7
1630416900000|2021-08-31 13:35:00|7178.8|7176|7182.3|7179.5|7182.3|7179.5|7178.8|7176|42
1630416910000|2021-08-31 13:35:10|7181.8|7179|7181.8|7179|7183.3|7180.5|7180.8|7178|10
1630416920000|2021-08-31 13:35:20|7181.3|7178.5|7182.3|7179.5|7184.3|7181.5|7181.3|7178.5|7
1630416930000|2021-08-31 13:35:30|7182.8|7180|7183.3|7180.5|7184.3|7181.5|7182.8|7180|42
1630416940000|2021-08-31 13:35:40|7182.8|7180|7183.3|7180.5|7183.3|7180.5|7181.3|7178.5|48
1630416950000|2021-08-31 13:35:50|7182.8|7180|7181.8|7179|7183.3|7180.5|7180.3|7177.5|12
1630416960000|2021-08-31 13:36:00|7181.3|7178.5|7181.8|7179|7182.3|7179.5|7178.3|7175.5|60
1630416970000|2021-08-31 13:36:10|7182.3|7179.5|7183.3|7180.5|7184.3|7181.5|7182.3|7179.5|31
1630416980000|2021-08-31 13:36:20|7184.2|7181.4|7188.3|7185.5|7189.3|7186.5|7183.3|7180.5|203
1630416990000|2021-08-31 13:36:30|7188.8|7186|7182.3|7179.5|7188.8|7186|7181.3|7178.5|278
1630417000000|2021-08-31 13:36:40|7183.3|7180.5|7182.8|7180|7183.3|7180.5|7182.3|7179.5|39
1630417010000|2021-08-31 13:36:50|7182.3|7179.5|7182.3|7179.5|7184.3|7181.5|7182.3|7179.5|20
1630417020000|2021-08-31 13:37:00|7183.3|7180.5|7183.8|7181|7185.8|7183|7182.8|7180|41
1630417030000|2021-08-31 13:37:10|7184.3|7181.5|7185.8|7183|7186.8|7184|7183.3|7180.5|61
1630417040000|2021-08-31 13:37:20|7185.3|7182.5|7183.8|7181|7187.3|7184.5|7183.8|7181|77
1630417050000|2021-08-31 13:37:30|7184.3|7181.5|7186.8|7184|7187.3|7184.5|7184.3|7181.5|52
1630417060000|2021-08-31 13:37:40|7187.3|7184.5|7186.3|7183.5|7187.8|7185|7186.3|7183.5|14
1630417070000|2021-08-31 13:37:50|7186.8|7184|7185.8|7183|7187.3|7184.5|7183.8|7181|70
1630417080000|2021-08-31 13:38:00|7186.3|7183.5|7185.3|7182.5|7189.3|7186.5|7183.8|7181|392
1630417090000|2021-08-31 13:38:10|7184.3|7181.5|7184.3|7181.5|7186.3|7183.5|7183.8|7181|44
1630417100000|2021-08-31 13:38:20|7184.8|7182|7184.3|7181.5|7185.3|7182.5|7184.3|7181.5|26
1630417110000|2021-08-31 13:38:30|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|19
1630417120000|2021-08-31 13:38:40|7184.3|7181.5|7183.3|7180.5|7185.3|7182.5|7183.3|7180.5|9
1630417130000|2021-08-31 13:38:50|7183.8|7181|7182.3|7179.5|7185.3|7182.5|7182.3|7179.5|59
1630417140000|2021-08-31 13:39:00|7182.8|7180|7183.8|7181|7184.3|7181.5|7182.3|7179.5|27
1630417150000|2021-08-31 13:39:10|7183.3|7180.5|7180.8|7178|7183.3|7180.5|7179.3|7176.5|20
1630417160000|2021-08-31 13:39:20|7181.3|7178.5|7178.3|7175.5|7181.3|7178.5|7176.8|7174|45
1630417170000|2021-08-31 13:39:30|7179.3|7176.5|7178.3|7175.5|7179.3|7176.5|7178.3|7175.5|13
1630417180000|2021-08-31 13:39:40|7178.8|7176|7179.3|7176.5|7179.3|7176.5|7176.3|7173.5|52
1630417190000|2021-08-31 13:39:50|7180.3|7177.5|7180.3|7177.5|7180.8|7178|7179.3|7176.5|10
1630417200000|2021-08-31 13:40:00|7180.8|7178|7181.8|7179|7182.3|7179.5|7180.8|7178|11
1630417210000|2021-08-31 13:40:10|7182.3|7179.5|7180.3|7177.5|7182.3|7179.5|7180.3|7177.5|7
1630417220000|2021-08-31 13:40:20|7179.8|7177|7176.8|7174|7179.8|7177|7176.8|7173.9|117
1630417230000|2021-08-31 13:40:30|7177.3|7174.5|7179.8|7177|7180.3|7177.5|7177.3|7174.5|13
1630417240000|2021-08-31 13:40:40|7180.3|7177.5|7179.8|7177|7180.3|7177.5|7179.8|7177|15
1630417250000|2021-08-31 13:40:50|7179.3|7176.5|7178.8|7176|7180.3|7177.5|7178.3|7175.5|15
1630417260000|2021-08-31 13:41:00|7180.3|7177.5|7178.4|7175.6|7180.3|7177.5|7177.3|7174.5|31
1630417270000|2021-08-31 13:41:10|7178.3|7175.5|7177.3|7174.5|7178.3|7175.5|7176.3|7173.5|4
1630417280000|2021-08-31 13:41:20|7177.8|7175|7178.3|7175.5|7178.3|7175.5|7177.3|7174.5|3
1630417290000|2021-08-31 13:41:30|7177.4|7174.6|7176.4|7173.6|7178.3|7175.5|7176.3|7173.5|12
1630417300000|2021-08-31 13:41:40|7176.8|7174|7176.8|7174|7177.3|7174.5|7176.3|7173.5|16
1630417310000|2021-08-31 13:41:50|7176.3|7173.5|7178.8|7176|7178.8|7176|7176.3|7173.5|2
1630417320000|2021-08-31 13:42:00|7178.3|7175.5|7179.4|7176.6|7182.3|7179.5|7178.3|7175.5|37
1630417330000|2021-08-31 13:42:10|7179.8|7177|7181.3|7178.5|7181.8|7179|7179.8|7177|84
1630417340000|2021-08-31 13:42:20|7180.8|7178|7180.3|7177.5|7181.3|7178.5|7180.3|7177.5|10
1630417350000|2021-08-31 13:42:30|7179.3|7176.5|7178.3|7175.5|7180.3|7177.5|7178.3|7175.5|52
1630417360000|2021-08-31 13:42:40|7179.3|7176.5|7178.3|7175.5|7179.3|7176.5|7178.3|7175.5|0
1630417370000|2021-08-31 13:42:50|7177.8|7175|7177.9|7175.1|7179.3|7176.5|7177.3|7174.5|115
1630417380000|2021-08-31 13:43:00|7177.8|7175|7177.3|7174.5|7179.3|7176.5|7177.3|7174.5|52
1630417390000|2021-08-31 13:43:10|7176.4|7173.6|7175.3|7172.5|7176.4|7173.6|7173.9|7171.1|24
1630417400000|2021-08-31 13:43:20|7176.3|7173.5|7174.3|7171.5|7176.3|7173.5|7173.3|7170.5|35
1630417410000|2021-08-31 13:43:30|7174.8|7172|7176.8|7174|7176.8|7174|7174.3|7171.5|12
1630417420000|2021-08-31 13:43:40|7177.3|7174.5|7175.8|7173|7177.3|7174.5|7175.3|7172.5|50
1630417430000|2021-08-31 13:43:50|7175.3|7172.5|7174.8|7172|7175.8|7173|7174.4|7171.6|5
1630417440000|2021-08-31 13:44:00|7174.3|7171.5|7172.8|7170|7174.8|7172|7172.3|7169.5|105
1630417450000|2021-08-31 13:44:10|7172.4|7169.6|7172.3|7169.5|7172.4|7169.6|7171.3|7168.5|34
1630417460000|2021-08-31 13:44:20|7172.8|7170|7172.3|7169.5|7173.3|7170.5|7171.3|7168.5|72
1630417470000|2021-08-31 13:44:30|7171.9|7169.1|7173.8|7171|7173.8|7171|7171.8|7169|21
1630417480000|2021-08-31 13:44:40|7172.9|7170.1|7170.4|7167.6|7173.3|7170.5|7170.3|7167.5|51
1630417490000|2021-08-31 13:44:50|7171.3|7168.5|7171.3|7168.5|7171.8|7169|7170.3|7167.5|17
1630417500000|2021-08-31 13:45:00|7171.4|7168.6|7174.3|7171.5|7174.3|7171.5|7171.4|7168.6|40
1630417510000|2021-08-31 13:45:10|7175.3|7172.5|7179.3|7176.5|7179.3|7176.5|7175.3|7172.5|50
1630417520000|2021-08-31 13:45:20|7178.3|7175.5|7179.3|7176.5|7179.8|7177|7178.3|7175.5|34
1630417530000|2021-08-31 13:45:30|7178.4|7175.6|7177.4|7174.6|7178.4|7175.6|7177.3|7174.5|43
1630417540000|2021-08-31 13:45:40|7177.3|7174.5|7177.3|7174.5|7178.3|7175.5|7175.4|7172.6|53
1630417550000|2021-08-31 13:45:50|7177.8|7175|7177.7|7174.9|7178.3|7175.5|7177.3|7174.5|38
1630417560000|2021-08-31 13:46:00|7177.3|7174.5|7176.9|7174.1|7180.8|7178|7176.8|7174|54
1630417570000|2021-08-31 13:46:10|7176.3|7173.5|7173.3|7170.5|7176.8|7174|7172.3|7169.5|15
1630417580000|2021-08-31 13:46:20|7172.8|7170|7168.3|7165.5|7172.8|7170|7168.3|7165.5|77
1630417590000|2021-08-31 13:46:30|7168.8|7166|7167.3|7164.5|7168.8|7166|7167.3|7164.5|102
1630417600000|2021-08-31 13:46:40|7165.3|7162.5|7166.3|7163.5|7167.8|7165|7165.3|7162.5|175
1630417610000|2021-08-31 13:46:50|7166.8|7164|7167.8|7165|7168.3|7165.5|7166.3|7163.5|24
1630417620000|2021-08-31 13:47:00|7167.3|7164.5|7167.3|7164.5|7168.3|7165.5|7165.3|7162.5|41
1630417630000|2021-08-31 13:47:10|7166.3|7163.5|7165.8|7163|7167.3|7164.5|7165.3|7162.5|33
1630417640000|2021-08-31 13:47:20|7165.3|7162.5|7166.3|7163.5|7166.8|7164|7165.3|7162.5|25
1630417650000|2021-08-31 13:47:30|7165.4|7162.6|7168.3|7165.5|7168.3|7165.5|7165.3|7162.5|17
1630417660000|2021-08-31 13:47:40|7168.8|7166|7168.8|7166|7168.8|7166|7166.3|7163.5|30
1630417670000|2021-08-31 13:47:50|7169.3|7166.5|7167.8|7165|7169.3|7166.5|7167.3|7164.5|19
1630417680000|2021-08-31 13:48:00|7167.3|7164.5|7166.3|7163.5|7169.3|7166.5|7166.3|7163.5|24
1630417690000|2021-08-31 13:48:10|7165.3|7162.5|7165.3|7162.5|7166.3|7163.5|7164.3|7161.5|107
1630417700000|2021-08-31 13:48:20|7165.8|7163|7170.3|7167.5|7170.3|7167.5|7165.8|7163|13
1630417710000|2021-08-31 13:48:30|7170.8|7168|7170.3|7167.5|7171.3|7168.5|7170.3|7167.5|10
1630417720000|2021-08-31 13:48:40|7170.8|7168|7171.3|7168.5|7172.3|7169.5|7170.8|7168|12
1630417730000|2021-08-31 13:48:50|7170.3|7167.5|7173.3|7170.5|7173.8|7171|7170.3|7167.5|27
1630417740000|2021-08-31 13:49:00|7171.9|7169.1|7172.8|7170|7172.8|7170|7170.3|7167.5|50
1630417750000|2021-08-31 13:49:10|7172.3|7169.5|7171.3|7168.5|7172.8|7170|7170.3|7167.5|21
1630417760000|2021-08-31 13:49:20|7170.3|7167.5|7169.8|7167|7170.3|7167.5|7168.3|7165.5|21
1630417770000|2021-08-31 13:49:30|7169.3|7166.5|7170.3|7167.5|7170.8|7168|7169.3|7166.5|22
1630417780000|2021-08-31 13:49:40|7170.8|7168|7171.3|7168.5|7171.3|7168.5|7170.3|7167.5|19
1630417790000|2021-08-31 13:49:50|7171.8|7169|7170.3|7167.5|7171.8|7169|7169.8|7167|50
1630417800000|2021-08-31 13:50:00|7171.3|7168.5|7171.8|7169|7175.3|7172.5|7171.3|7168.5|58
1630417810000|2021-08-31 13:50:10|7172.3|7169.5|7168.3|7165.5|7173.3|7170.5|7167.3|7164.5|46
1630417820000|2021-08-31 13:50:20|7168.8|7166|7167.3|7164.5|7168.8|7166|7167.3|7164.5|13
1630417830000|2021-08-31 13:50:30|7167.8|7165|7168.3|7165.5|7170.3|7167.5|7167.8|7165|24
1630417840000|2021-08-31 13:50:40|7168.8|7166|7166.3|7163.5|7169.3|7166.5|7165.4|7162.6|14
1630417850000|2021-08-31 13:50:50|7165.3|7162.5|7167.3|7164.5|7167.3|7164.5|7165.3|7162.5|11
1630417860000|2021-08-31 13:51:00|7167.8|7165|7168.3|7165.5|7168.8|7166|7167.3|7164.5|32
1630417870000|2021-08-31 13:51:10|7167.8|7165|7167.8|7165|7168.3|7165.5|7167.3|7164.5|34
1630417880000|2021-08-31 13:51:20|7168.3|7165.5|7170.3|7167.5|7171.3|7168.5|7167.3|7164.5|83
1630417890000|2021-08-31 13:51:30|7169.4|7166.6|7170.8|7168|7170.8|7168|7169.3|7166.5|22
1630417900000|2021-08-31 13:51:40|7171.3|7168.5|7171.8|7169|7174.3|7171.5|7170.3|7167.5|108
1630417910000|2021-08-31 13:51:50|7172.3|7169.5|7172.3|7169.5|7173.3|7170.5|7171.3|7168.5|17
1630417920000|2021-08-31 13:52:00|7172.8|7170|7175.3|7172.5|7176.3|7173.5|7172.8|7170|140
1630417930000|2021-08-31 13:52:10|7174.8|7172|7172.8|7170|7176.3|7173.5|7172.3|7169.5|192
1630417940000|2021-08-31 13:52:20|7173.2|7170.4|7171.8|7169|7173.3|7170.5|7171.2|7168.4|55
1630417950000|2021-08-31 13:52:30|7172.3|7169.5|7173.3|7170.5|7173.3|7170.5|7171.3|7168.5|49
1630417960000|2021-08-31 13:52:40|7174.3|7171.5|7178.2|7175.4|7178.2|7175.4|7173.3|7170.5|76
1630417970000|2021-08-31 13:52:50|7177.8|7175|7176.3|7173.5|7180.3|7177.5|7176.3|7173.5|165
1630417980000|2021-08-31 13:53:00|7176.8|7174|7176.8|7174|7178.3|7175.5|7176.3|7173.5|40
1630417990000|2021-08-31 13:53:10|7177.3|7174.5|7175.3|7172.5|7177.3|7174.5|7173.3|7170.5|14
1630418000000|2021-08-31 13:53:20|7174.8|7172|7171.3|7168.5|7175.2|7172.4|7170.3|7167.5|61
1630418010000|2021-08-31 13:53:30|7171.8|7169|7172.7|7169.9|7172.8|7170|7171.3|7168.5|47
1630418020000|2021-08-31 13:53:40|7172.8|7170|7170.3|7167.5|7173.8|7171|7170.3|7167.5|19
1630418030000|2021-08-31 13:53:50|7169.8|7167|7167.3|7164.5|7169.8|7167|7165.8|7163|60
1630418040000|2021-08-31 13:54:00|7166.8|7164|7162.3|7159.5|7167.3|7164.5|7162.3|7159.5|89
1630418050000|2021-08-31 13:54:10|7160.8|7158|7160.8|7158|7162.3|7159.5|7159.8|7157|67
1630418060000|2021-08-31 13:54:20|7160.3|7157.5|7156.3|7153.5|7160.3|7157.5|7156.3|7153.5|258
1630418070000|2021-08-31 13:54:30|7156.8|7154|7158.3|7155.5|7158.3|7155.5|7154.3|7151.5|78
1630418080000|2021-08-31 13:54:40|7157.8|7155|7156.8|7154|7157.8|7155|7154.3|7151.5|69
1630418090000|2021-08-31 13:54:50|7156.3|7153.5|7154.3|7151.5|7156.3|7153.5|7154.3|7151.5|53
1630418100000|2021-08-31 13:55:00|7153.3|7150.5|7151.3|7148.5|7153.3|7150.5|7149.3|7146.5|91
1630418110000|2021-08-31 13:55:10|7150.8|7148|7149.3|7146.5|7150.8|7148|7148.3|7145.5|85
1630418120000|2021-08-31 13:55:20|7148.8|7146|7148.3|7145.5|7149.3|7146.5|7147.3|7144.5|82
1630418130000|2021-08-31 13:55:30|7147.8|7145|7148.3|7145.5|7148.8|7146|7146.3|7143.5|206
1630418140000|2021-08-31 13:55:40|7147.8|7145|7147.3|7144.5|7147.8|7145|7145.3|7142.5|63
1630418150000|2021-08-31 13:55:50|7146.8|7144|7147.3|7144.5|7147.3|7144.5|7145.3|7142.5|36
1630418160000|2021-08-31 13:56:00|7146.8|7144|7152.8|7150|7155.3|7152.5|7146.8|7144|160
1630418170000|2021-08-31 13:56:10|7153.3|7150.5|7152.8|7150|7154.8|7152|7152.3|7149.5|28
1630418180000|2021-08-31 13:56:20|7152.3|7149.5|7152.3|7149.5|7152.8|7150|7150.3|7147.5|21
1630418190000|2021-08-31 13:56:30|7152.8|7150|7154.8|7152|7154.8|7152|7152.8|7150|30
1630418200000|2021-08-31 13:56:40|7154.3|7151.5|7156.8|7154|7157.3|7154.5|7154.3|7151.5|48
1630418210000|2021-08-31 13:56:50|7156.3|7153.5|7158.3|7155.5|7159.3|7156.5|7156.3|7153.5|20
1630418220000|2021-08-31 13:57:00|7159.3|7156.5|7161.3|7158.5|7163.3|7160.5|7159.3|7156.5|45
1630418230000|2021-08-31 13:57:10|7160.3|7157.5|7160.3|7157.5|7160.8|7158|7158.3|7155.5|37
1630418240000|2021-08-31 13:57:20|7159.3|7156.5|7161.3|7158.5|7161.3|7158.5|7159.3|7156.5|9
1630418250000|2021-08-31 13:57:30|7160.8|7158|7164.3|7161.5|7164.3|7161.5|7159.3|7156.5|32
1630418260000|2021-08-31 13:57:40|7163.8|7161|7161.3|7158.5|7164.3|7161.5|7161.3|7158.5|16
1630418270000|2021-08-31 13:57:50|7161.8|7159|7159.3|7156.5|7161.8|7159|7157.3|7154.5|145
1630418280000|2021-08-31 13:58:00|7158.4|7155.6|7159.3|7156.5|7160.3|7157.5|7158.3|7155.5|28
1630418290000|2021-08-31 13:58:10|7159.8|7157|7159.3|7156.5|7160.3|7157.5|7159.3|7156.5|18
1630418300000|2021-08-31 13:58:20|7159.8|7157|7160.3|7157.5|7160.8|7158|7159.8|7157|19
1630418310000|2021-08-31 13:58:30|7159.3|7156.5|7155.3|7152.5|7159.3|7156.5|7155.3|7152.5|48
1630418320000|2021-08-31 13:58:40|7155.8|7153|7153.3|7150.5|7155.8|7153|7153.3|7150.5|12
1630418330000|2021-08-31 13:58:50|7152.8|7150|7149.3|7146.5|7152.8|7150|7148.3|7145.5|55
1630418340000|2021-08-31 13:59:00|7148.3|7145.5|7148.3|7145.5|7148.8|7146|7147.3|7144.5|30
1630418350000|2021-08-31 13:59:10|7148.8|7146|7149.3|7146.5|7149.8|7147|7148.3|7145.5|35
1630418360000|2021-08-31 13:59:20|7149.8|7147|7150.3|7147.5|7150.3|7147.5|7149.3|7146.5|11
1630418370000|2021-08-31 13:59:30|7149.8|7147|7151.8|7149|7151.8|7149|7149.8|7147|85
1630418380000|2021-08-31 13:59:40|7152.2|7149.4|7153.3|7150.5|7153.3|7150.5|7151.3|7148.5|13
1630418390000|2021-08-31 13:59:50|7153.8|7151|7158.2|7155.4|7158.2|7155.4|7153.3|7150.5|37
1630418400000|2021-08-31 14:00:00|7158.3|7155.5|7151.8|7149|7158.3|7155.5|7151.3|7148.5|133
1630418410000|2021-08-31 14:00:10|7152.3|7149.5|7155.3|7152.5|7155.8|7153|7152.3|7149.5|51
1630418420000|2021-08-31 14:00:20|7155.8|7153|7155.2|7152.4|7156.3|7153.5|7153.3|7150.5|61
1630418430000|2021-08-31 14:00:30|7155.3|7152.5|7154.3|7151.5|7155.8|7153|7153.8|7151|49
1630418440000|2021-08-31 14:00:40|7153.8|7151|7154.3|7151.5|7154.8|7152|7152.3|7149.5|24
1630418450000|2021-08-31 14:00:50|7154.7|7151.9|7157.3|7154.5|7158.2|7155.4|7154.7|7151.9|60
1630418460000|2021-08-31 14:01:00|7157.8|7155|7158.3|7155.5|7158.3|7155.5|7156.3|7153.5|75
1630418470000|2021-08-31 14:01:10|7157.3|7154.5|7159.3|7156.5|7159.3|7156.5|7156.8|7154|78
1630418480000|2021-08-31 14:01:20|7158.4|7155.6|7160.8|7158|7161.3|7158.5|7157.8|7155|40
1630418490000|2021-08-31 14:01:30|7160.3|7157.5|7157.3|7154.5|7161.3|7158.5|7157.3|7154.5|15
1630418500000|2021-08-31 14:01:40|7157.8|7155|7158.3|7155.5|7159.2|7156.4|7156.3|7153.5|6
1630418510000|2021-08-31 14:01:50|7158.8|7156|7155.8|7153|7158.8|7156|7155.8|7153|9
1630418520000|2021-08-31 14:02:00|7156.2|7153.4|7157.3|7154.5|7158.3|7155.5|7155.3|7152.5|19
1630418530000|2021-08-31 14:02:10|7157.8|7155|7158.3|7155.5|7159.3|7156.5|7156.8|7154|21
1630418540000|2021-08-31 14:02:20|7157.8|7155|7156.8|7154|7159.3|7156.5|7156.8|7154|16
1630418550000|2021-08-31 14:02:30|7156.3|7153.5|7156.3|7153.5|7156.8|7154|7154.3|7151.5|4
1630418560000|2021-08-31 14:02:40|7156.8|7154|7158.3|7155.5|7158.3|7155.5|7156.8|7154|9
1630418570000|2021-08-31 14:02:50|7157.8|7155|7157.8|7155|7159.3|7156.5|7157.3|7154.5|22
1630418580000|2021-08-31 14:03:00|7157.3|7154.5|7157.3|7154.5|7158.3|7155.5|7157.3|7154.5|13
1630418590000|2021-08-31 14:03:10|7156.8|7154|7157.3|7154.5|7158.3|7155.5|7156.3|7153.5|45
1630418600000|2021-08-31 14:03:20|7156.8|7154|7158.3|7155.5|7158.3|7155.5|7156.8|7154|8
1630418610000|2021-08-31 14:03:30|7157.8|7155|7157.8|7155|7158.8|7156|7157.3|7154.5|74
1630418620000|2021-08-31 14:03:40|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7156.3|7153.5|9
1630418630000|2021-08-31 14:03:50|7158.3|7155.5|7157.3|7154.5|7158.8|7156|7157.3|7154.5|9
1630418640000|2021-08-31 14:04:00|7158.2|7155.4|7158.3|7155.5|7158.8|7156|7157.3|7154.5|27
1630418650000|2021-08-31 14:04:10|7157.8|7155|7156.3|7153.5|7158.3|7155.5|7156.3|7153.5|11
1630418660000|2021-08-31 14:04:20|7156.7|7153.9|7158.8|7156|7158.8|7156|7156.3|7153.5|3
1630418670000|2021-08-31 14:04:30|7158.3|7155.5|7158.8|7156|7159.3|7156.5|7158.3|7155.5|11
1630418680000|2021-08-31 14:04:40|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7158.3|7155.5|26
1630418690000|2021-08-31 14:04:50|7158.8|7156|7158.3|7155.5|7159.3|7156.5|7158.3|7155.5|0
1630418700000|2021-08-31 14:05:00|7157.3|7154.5|7158.3|7155.5|7159.3|7156.5|7157.3|7154.5|80
1630418710000|2021-08-31 14:05:10|7157.3|7154.5|7157.7|7154.9|7158.3|7155.5|7157.3|7154.5|25
1630418720000|2021-08-31 14:05:20|7157.8|7155|7153.3|7150.5|7157.8|7155|7151.3|7148.5|42
1630418730000|2021-08-31 14:05:30|7152.8|7150|7153.3|7150.5|7154.3|7151.5|7152.8|7150|15
1630418740000|2021-08-31 14:05:40|7152.3|7149.5|7149.3|7146.5|7153.3|7150.5|7149.3|7146.5|66
1630418750000|2021-08-31 14:05:50|7150.2|7147.4|7151.3|7148.5|7151.3|7148.5|7147.3|7144.5|106
1630418760000|2021-08-31 14:06:00|7151.2|7148.4|7153.3|7150.5|7153.3|7150.5|7147.8|7145|56
1630418770000|2021-08-31 14:06:10|7152.8|7150|7153.3|7150.5|7153.8|7151|7151.3|7148.5|39
1630418780000|2021-08-31 14:06:20|7153.8|7151|7153.8|7151|7153.8|7151|7153.3|7150.5|10
1630418790000|2021-08-31 14:06:30|7153.3|7150.5|7150.8|7148|7153.3|7150.5|7150.3|7147.5|48
1630418800000|2021-08-31 14:06:40|7151.3|7148.5|7152.8|7150|7152.8|7150|7150.3|7147.5|23
1630418810000|2021-08-31 14:06:50|7153.3|7150.5|7153.3|7150.5|7153.8|7151|7152.3|7149.5|11
1630418820000|2021-08-31 14:07:00|7154.3|7151.5|7155.3|7152.5|7155.8|7153|7153.3|7150.5|33
1630418830000|2021-08-31 14:07:10|7154.8|7152|7157.3|7154.5|7157.3|7154.5|7153.8|7151|30
1630418840000|2021-08-31 14:07:20|7156.8|7154|7157.3|7154.5|7158.3|7155.5|7156.3|7153.5|76
1630418850000|2021-08-31 14:07:30|7157.8|7155|7157.3|7154.5|7159.3|7156.5|7157.3|7154.5|51
1630418860000|2021-08-31 14:07:40|7156.3|7153.5|7158.3|7155.5|7158.3|7155.5|7156.3|7153.5|18
1630418870000|2021-08-31 14:07:50|7157.8|7155|7156.3|7153.5|7157.8|7155|7156.3|7153.5|6
1630418880000|2021-08-31 14:08:00|7155.3|7152.5|7157.3|7154.5|7157.3|7154.5|7155.3|7152.5|15
1630418890000|2021-08-31 14:08:10|7156.8|7154|7159.3|7156.5|7159.3|7156.5|7156.8|7154|43
1630418900000|2021-08-31 14:08:20|7159.8|7157|7157.8|7155|7159.8|7157|7157.8|7155|13
1630418910000|2021-08-31 14:08:30|7157.3|7154.5|7157.8|7155|7157.8|7155|7155.3|7152.5|24
1630418920000|2021-08-31 14:08:40|7158.3|7155.5|7160.3|7157.5|7160.3|7157.5|7158.3|7155.5|21
1630418930000|2021-08-31 14:08:50|7159.8|7157|7163.8|7161|7164.8|7162|7159.8|7157|112
1630418940000|2021-08-31 14:09:00|7163.3|7160.5|7163.3|7160.5|7164.3|7161.5|7160.8|7158|26
1630418950000|2021-08-31 14:09:10|7163.8|7161|7169.3|7166.5|7169.3|7166.5|7163.3|7160.5|248
1630418960000|2021-08-31 14:09:20|7168.8|7166|7170.3|7167.5|7170.3|7167.5|7168.3|7165.5|81
1630418970000|2021-08-31 14:09:30|7169.8|7167|7169.3|7166.5|7169.8|7167|7169.3|7166.5|23
1630418980000|2021-08-31 14:09:40|7168.8|7166|7169.3|7166.5|7169.8|7167|7168.3|7165.5|22
1630418990000|2021-08-31 14:09:50|7169.8|7167|7170.2|7167.4|7171.3|7168.5|7169.8|7167|37
1630419000000|2021-08-31 14:10:00|7170.3|7167.5|7170.8|7168|7171.3|7168.5|7169.3|7166.5|36
1630419010000|2021-08-31 14:10:10|7170.3|7167.5|7169.3|7166.5|7170.3|7167.5|7169.3|7166.5|50
1630419020000|2021-08-31 14:10:20|7168.8|7166|7165.3|7162.5|7169.3|7166.5|7164.8|7162|568
1630419030000|2021-08-31 14:10:30|7166.3|7163.5|7165.8|7163|7166.8|7164|7164.8|7162|82
1630419040000|2021-08-31 14:10:40|7165.3|7162.5|7163.3|7160.5|7165.8|7163|7162.3|7159.5|35
1630419050000|2021-08-31 14:10:50|7162.8|7160|7163.3|7160.5|7163.3|7160.5|7162.3|7159.5|10
1630419060000|2021-08-31 14:11:00|7162.8|7160|7164.2|7161.4|7164.3|7161.5|7160.8|7158|40
1630419070000|2021-08-31 14:11:10|7164.3|7161.5|7161.8|7159|7164.3|7161.5|7161.3|7158.5|21
1630419080000|2021-08-31 14:11:20|7161.3|7158.5|7159.3|7156.5|7161.3|7158.5|7159.3|7156.5|12
1630419090000|2021-08-31 14:11:30|7160.3|7157.5|7159.3|7156.5|7160.3|7157.5|7157.3|7154.5|54
1630419100000|2021-08-31 14:11:40|7159.8|7157|7162.3|7159.5|7163.3|7160.5|7159.3|7156.5|34
1630419110000|2021-08-31 14:11:50|7163.3|7160.5|7164.3|7161.5|7164.3|7161.5|7162.8|7160|18
1630419120000|2021-08-31 14:12:00|7164.8|7162|7164.3|7161.5|7166.3|7163.5|7164.3|7161.5|67
1630419130000|2021-08-31 14:12:10|7163.3|7160.5|7163.8|7161|7164.3|7161.5|7162.3|7159.5|42
1630419140000|2021-08-31 14:12:20|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7162.3|7159.5|6
1630419150000|2021-08-31 14:12:30|7162.8|7160|7160.3|7157.5|7162.8|7160|7160.3|7157.5|41
1630419160000|2021-08-31 14:12:40|7159.3|7156.5|7159.3|7156.5|7160.3|7157.5|7158.8|7156|17
1630419170000|2021-08-31 14:12:50|7158.8|7156|7160.8|7158|7160.8|7158|7156.3|7153.5|82
1630419180000|2021-08-31 14:13:00|7161.3|7158.5|7159.3|7156.5|7161.3|7158.5|7158.8|7156|7
1630419190000|2021-08-31 14:13:10|7158.8|7156|7158.8|7156|7158.8|7156|7158.3|7155.5|7
1630419200000|2021-08-31 14:13:20|7158.3|7155.5|7157.3|7154.5|7158.8|7156|7157.3|7154.5|23
1630419210000|2021-08-31 14:13:30|7158.3|7155.5|7160.3|7157.5|7160.3|7157.5|7158.3|7155.5|5
1630419220000|2021-08-31 14:13:40|7159.3|7156.5|7160.3|7157.5|7160.3|7157.5|7159.3|7156.5|5
1630419230000|2021-08-31 14:13:50|7160.2|7157.4|7159.3|7156.5|7160.2|7157.4|7158.8|7156|12
1630419240000|2021-08-31 14:14:00|7160.3|7157.5|7158.8|7156|7161.3|7158.5|7158.3|7155.5|23
1630419250000|2021-08-31 14:14:10|7159.2|7156.4|7161.3|7158.5|7161.3|7158.5|7159.2|7156.4|26
1630419260000|2021-08-31 14:14:20|7160.3|7157.5|7161.8|7159|7162.3|7159.5|7160.3|7157.5|27
1630419270000|2021-08-31 14:14:30|7161.3|7158.5|7163.3|7160.5|7165.3|7162.5|7161.3|7158.5|71
1630419280000|2021-08-31 14:14:40|7164.3|7161.5|7162.3|7159.5|7164.8|7162|7161.8|7159|18
1630419290000|2021-08-31 14:14:50|7163.3|7160.5|7164.3|7161.5|7165.3|7162.5|7162.8|7160|25
1630419300000|2021-08-31 14:15:00|7165.3|7162.5|7165.2|7162.4|7167.3|7164.5|7164.2|7161.4|79
1630419310000|2021-08-31 14:15:10|7165.3|7162.5|7165.2|7162.4|7165.8|7163|7164.2|7161.4|9
1630419320000|2021-08-31 14:15:20|7164.2|7161.4|7165.3|7162.5|7165.8|7163|7163.3|7160.5|27
1630419330000|2021-08-31 14:15:30|7165.8|7163|7164.3|7161.5|7165.8|7163|7163.3|7160.5|48
1630419340000|2021-08-31 14:15:40|7163.8|7161|7164.2|7161.4|7164.2|7161.4|7162.3|7159.5|13
1630419350000|2021-08-31 14:15:50|7164.8|7162|7164.3|7161.5|7165.3|7162.5|7164.3|7161.5|12
1630419360000|2021-08-31 14:16:00|7163.3|7160.5|7163.3|7160.5|7163.8|7161|7161.8|7159|33
1630419370000|2021-08-31 14:16:10|7164.3|7161.5|7164.3|7161.5|7165.3|7162.5|7163.8|7161|14
1630419380000|2021-08-31 14:16:20|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7164.3|7161.5|7
1630419390000|2021-08-31 14:16:30|7165.8|7163|7165.8|7163|7166.3|7163.5|7165.3|7162.5|30
1630419400000|2021-08-31 14:16:40|7165.3|7162.5|7169.3|7166.5|7170.2|7167.4|7165.3|7162.5|23
1630419410000|2021-08-31 14:16:50|7169.2|7166.4|7167.2|7164.4|7169.2|7166.4|7166.3|7163.5|10
1630419420000|2021-08-31 14:17:00|7167.3|7164.5|7165.8|7163|7167.8|7165|7165.3|7162.5|10
1630419430000|2021-08-31 14:17:10|7166.2|7163.4|7169.2|7166.4|7169.2|7166.4|7166.2|7163.4|82
1630419440000|2021-08-31 14:17:20|7168.8|7166|7171.2|7168.4|7171.2|7168.4|7168.8|7166|21
1630419450000|2021-08-31 14:17:30|7171.3|7168.5|7170.3|7167.5|7171.3|7168.5|7170.3|7167.5|46
1630419460000|2021-08-31 14:17:40|7170.2|7167.4|7168.3|7165.5|7170.2|7167.4|7167.8|7165|27
1630419470000|2021-08-31 14:17:50|7168.8|7166|7169.2|7166.4|7169.2|7166.4|7168.3|7165.5|9
1630419480000|2021-08-31 14:18:00|7169.3|7166.5|7166.2|7163.4|7169.8|7167|7166.2|7163.4|72
1630419490000|2021-08-31 14:18:10|7167.7|7164.9|7169.2|7166.4|7169.7|7166.9|7167.7|7164.9|9
1630419500000|2021-08-31 14:18:20|7169.7|7166.9|7168.7|7165.9|7170.2|7167.4|7167.7|7164.9|13
1630419510000|2021-08-31 14:18:30|7168.2|7165.4|7169.2|7166.4|7169.7|7166.9|7168.2|7165.4|13
1630419520000|2021-08-31 14:18:40|7170.3|7167.5|7171.8|7169|7172.2|7169.4|7170.3|7167.5|18
1630419530000|2021-08-31 14:18:50|7172.2|7169.4|7171.2|7168.4|7172.7|7169.9|7169.7|7166.9|47
1630419540000|2021-08-31 14:19:00|7171.7|7168.9|7170.7|7167.9|7172.2|7169.4|7170.2|7167.4|44
1630419550000|2021-08-31 14:19:10|7171.2|7168.4|7170.7|7167.9|7171.2|7168.4|7170.2|7167.4|7
1630419560000|2021-08-31 14:19:20|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7170.2|7167.4|31
1630419570000|2021-08-31 14:19:30|7170.8|7168|7171.7|7168.9|7171.7|7168.9|7170.2|7167.4|27
1630419580000|2021-08-31 14:19:40|7171.3|7168.5|7171.2|7168.4|7171.3|7168.5|7170.2|7167.4|24
1630419590000|2021-08-31 14:19:50|7171.7|7168.9|7173.2|7170.4|7175.7|7172.9|7171.2|7168.4|87
1630419600000|2021-08-31 14:20:00|7173.3|7170.5|7174.2|7171.4|7174.2|7171.4|7172.2|7169.4|46
1630419610000|2021-08-31 14:20:10|7173.8|7171|7173.3|7170.5|7174.3|7171.5|7172.3|7169.5|94
1630419620000|2021-08-31 14:20:20|7173.8|7171|7173.3|7170.5|7175.3|7172.5|7173.3|7170.5|68
1630419630000|2021-08-31 14:20:30|||||||||6
1630419640000|2021-08-31 14:20:40|7172.3|7169.5|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|55
1630419650000|2021-08-31 14:20:50|7170.8|7168|7170.3|7167.5|7171.2|7168.4|7169.3|7166.5|41
1630419660000|2021-08-31 14:21:00|7170.7|7167.9|7173.7|7170.9|7174.7|7171.9|7170.3|7167.5|33
1630419670000|2021-08-31 14:21:10|7174.2|7171.4|7175.3|7172.5|7175.7|7172.9|7173.7|7170.9|8
1630419680000|2021-08-31 14:21:20|7175.2|7172.4|7175.3|7172.5|7176.2|7173.4|7174.3|7171.5|23
1630419690000|2021-08-31 14:21:30|7175.7|7172.9|7174.3|7171.5|7175.7|7172.9|7174.3|7171.5|37
1630419700000|2021-08-31 14:21:40|7175.2|7172.4|7175.8|7173|7176.2|7173.4|7175.2|7172.4|7
1630419710000|2021-08-31 14:21:50|7175.3|7172.5|7173.3|7170.5|7175.3|7172.5|7172.7|7169.9|20
1630419720000|2021-08-31 14:22:00|7172.8|7170|7172.2|7169.4|7174.2|7171.4|7172.2|7169.4|24
1630419730000|2021-08-31 14:22:10|7172.3|7169.5|7172.3|7169.5|7173.7|7170.9|7172.3|7169.5|18
1630419740000|2021-08-31 14:22:20|7172.2|7169.4|7169.2|7166.4|7172.2|7169.4|7169.2|7166.4|77
1630419750000|2021-08-31 14:22:30|7169.3|7166.5|7170.2|7167.4|7170.2|7167.4|7169.2|7166.4|5
1630419760000|2021-08-31 14:22:40|7169.3|7166.5|7171.2|7168.4|7171.2|7168.4|7169.2|7166.4|121
1630419770000|2021-08-31 14:22:50|7171.3|7168.5|7172.3|7169.5|7172.3|7169.5|7170.3|7167.5|8
1630419780000|2021-08-31 14:23:00|7171.8|7169|7171.8|7169|7172.3|7169.5|7170.8|7168|15
1630419790000|2021-08-31 14:23:10|7171.3|7168.5|7169.3|7166.5|7171.3|7168.5|7168.8|7166|19
1630419800000|2021-08-31 14:23:20|7169.8|7167|7170.3|7167.5|7170.8|7168|7169.8|7167|17
1630419810000|2021-08-31 14:23:30|7170.2|7167.4|7169.7|7166.9|7170.2|7167.4|7169.3|7166.5|19
1630419820000|2021-08-31 14:23:40|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7168.2|7165.4|6
1630419830000|2021-08-31 14:23:50|7170.3|7167.5|7172.2|7169.4|7172.2|7169.4|7170.3|7167.5|13
1630419840000|2021-08-31 14:24:00|7172.3|7169.5|7165.3|7162.5|7172.8|7170|7165.3|7162.5|58
1630419850000|2021-08-31 14:24:10|7166.3|7163.5|7166.3|7163.5|7167.2|7164.4|7165.2|7162.4|55
1630419860000|2021-08-31 14:24:20|7166.2|7163.4|7168.7|7165.9|7169.2|7166.4|7165.3|7162.5|59
1630419870000|2021-08-31 14:24:30|7169.2|7166.4|7167.2|7164.4|7169.2|7166.4|7167.2|7164.4|9
1630419880000|2021-08-31 14:24:40|7167.7|7164.9|7168.7|7165.9|7169.2|7166.4|7167.3|7164.5|12
1630419890000|2021-08-31 14:24:50|7168.3|7165.5|7167.3|7164.5|7169.3|7166.5|7167.3|7164.5|12
1630419900000|2021-08-31 14:25:00|7167.7|7164.9|7163.8|7161|7168.2|7165.4|7163.8|7161|30
1630419910000|2021-08-31 14:25:10|7164.3|7161.5|7161.2|7158.4|7164.7|7161.9|7161.2|7158.4|24
1630419920000|2021-08-31 14:25:20|7160.8|7158|7161.2|7158.4|7162.8|7160|7159.2|7156.4|54
1630419930000|2021-08-31 14:25:30|7160.3|7157.5|7163.2|7160.4|7163.2|7160.4|7160.2|7157.4|32
1630419940000|2021-08-31 14:25:40|7162.7|7159.9|7164.2|7161.4|7164.2|7161.4|7162.3|7159.5|25
1630419950000|2021-08-31 14:25:50|7164.3|7161.5|7165.7|7162.9|7165.8|7163|7164.3|7161.5|19
1630419960000|2021-08-31 14:26:00|7166.2|7163.4|7164.3|7161.5|7166.2|7163.4|7163.2|7160.4|43
1630419970000|2021-08-31 14:26:10|7164.7|7161.9|7161.2|7158.4|7165.2|7162.4|7160.7|7157.9|73
1630419980000|2021-08-31 14:26:20|7161.3|7158.5|7160.3|7157.5|7162.2|7159.4|7160.3|7157.5|22
1630419990000|2021-08-31 14:26:30|7161.2|7158.4|7162.2|7159.4|7162.2|7159.4|7160.3|7157.5|14
1630420000000|2021-08-31 14:26:40|7162.3|7159.5|7161.2|7158.4|7162.3|7159.5|7160.7|7157.9|15
1630420010000|2021-08-31 14:26:50|7161.3|7158.5|7162.2|7159.4|7162.2|7159.4|7161.3|7158.5|14
1630420020000|2021-08-31 14:27:00|7163.2|7160.4|7163.2|7160.4|7164.3|7161.5|7162.8|7160|45
1630420030000|2021-08-31 14:27:10|7163.7|7160.9|7164.2|7161.4|7164.2|7161.4|7163.2|7160.4|20
1630420040000|2021-08-31 14:27:20|7164.8|7162|7164.2|7161.4|7165.2|7162.4|7163.7|7160.9|64
1630420050000|2021-08-31 14:27:30|7164.7|7161.9|7163.2|7160.4|7164.7|7161.9|7163.2|7160.4|14
1630420060000|2021-08-31 14:27:40|7163.7|7160.9|7163.2|7160.4|7164.2|7161.4|7162.2|7159.4|19
1630420070000|2021-08-31 14:27:50|7163.3|7160.5|7163.2|7160.4|7163.7|7160.9|7162.2|7159.4|7
1630420080000|2021-08-31 14:28:00|7163.3|7160.5|7163.3|7160.5|7163.8|7161|7162.7|7159.9|22
1630420090000|2021-08-31 14:28:10|7163.2|7160.4|7164.7|7161.9|7165.2|7162.4|7163.2|7160.4|65
1630420100000|2021-08-31 14:28:20|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7164.7|7161.9|54
1630420110000|2021-08-31 14:28:30|7166.2|7163.4|7170.2|7167.4|7172.2|7169.4|7166.2|7163.4|111
1630420120000|2021-08-31 14:28:40|7169.7|7166.9|7167.7|7164.9|7170.2|7167.4|7167.2|7164.4|38
1630420130000|2021-08-31 14:28:50|7168.2|7165.4|7166.2|7163.4|7168.2|7165.4|7165.2|7162.4|45
1630420140000|2021-08-31 14:29:00|7166.7|7163.9|7168.7|7165.9|7169.2|7166.4|7166.7|7163.9|52
1630420150000|2021-08-31 14:29:10|7169.2|7166.4|7170.2|7167.4|7170.2|7167.4|7169.2|7166.4|8
1630420160000|2021-08-31 14:29:20|7168.7|7165.9|7169.7|7166.9|7170.7|7167.9|7168.2|7165.4|53
1630420170000|2021-08-31 14:29:30|7169.2|7166.4|7169.2|7166.4|7169.7|7166.9|7169.2|7166.4|34
1630420180000|2021-08-31 14:29:40|7170.1|7167.3|7171.2|7168.4|7171.7|7168.9|7169.2|7166.4|45
1630420190000|2021-08-31 14:29:50|7172.2|7169.4|7172.2|7169.4|7173.2|7170.4|7172.2|7169.4|22
1630420200000|2021-08-31 14:30:00|7171.2|7168.4|7172.7|7169.9|7173.2|7170.4|7171.2|7168.4|116
1630420210000|2021-08-31 14:30:10|7173.2|7170.4|7172.2|7169.4|7173.2|7170.4|7172.2|7169.4|26
1630420220000|2021-08-31 14:30:20|7170.2|7167.4|7172.7|7169.9|7173.2|7170.4|7169.7|7166.9|99
1630420230000|2021-08-31 14:30:30|7172.2|7169.4|7171.7|7168.9|7172.7|7169.9|7170.2|7167.4|26
1630420240000|2021-08-31 14:30:40|7171.2|7168.4|7169.7|7166.9|7171.2|7168.4|7168.2|7165.4|28
1630420250000|2021-08-31 14:30:50|7170.2|7167.4|7171.7|7168.9|7172.2|7169.4|7170.2|7167.4|39
1630420260000|2021-08-31 14:31:00|7172.2|7169.4|7170.2|7167.4|7172.2|7169.4|7169.2|7166.4|37
1630420270000|2021-08-31 14:31:10|7171.1|7168.3|7171.7|7168.9|7172.1|7169.3|7171.1|7168.3|45
1630420280000|2021-08-31 14:31:20|7172.1|7169.3|7172.7|7169.9|7172.7|7169.9|7170.2|7167.4|42
1630420290000|2021-08-31 14:31:30|7173.1|7170.3|7174.7|7171.9|7175.1|7172.3|7172.2|7169.4|54
1630420300000|2021-08-31 14:31:40|7174.2|7171.4|7175.2|7172.4|7176.1|7173.3|7173.2|7170.4|111
1630420310000|2021-08-31 14:31:50|7175.7|7172.9|7171.7|7168.9|7176.2|7173.4|7170.3|7167.5|187
1630420320000|2021-08-31 14:32:00|7171.2|7168.4|7167.7|7164.9|7172.2|7169.4|7166.2|7163.4|479
1630420330000|2021-08-31 14:32:10|7167.2|7164.4|7166.2|7163.4|7169.7|7166.9|7166.2|7163.4|77
1630420340000|2021-08-31 14:32:20|7167.2|7164.4|7167.2|7164.4|7169.2|7166.4|7166.7|7163.9|94
1630420350000|2021-08-31 14:32:30|7167.7|7164.9|7167.2|7164.4|7170.2|7167.4|7167.2|7164.4|65
1630420360000|2021-08-31 14:32:40|7168.2|7165.4|7167.2|7164.4|7169.2|7166.4|7167.2|7164.4|113
1630420370000|2021-08-31 14:32:50|7167.3|7164.5|7167.2|7164.4|7169.2|7166.4|7166.2|7163.4|124
1630420380000|2021-08-31 14:33:00|7168.2|7165.4|7167.2|7164.4|7169.2|7166.4|7167.2|7164.4|32
1630420390000|2021-08-31 14:33:10|7168.2|7165.4|7169.2|7166.4|7170.2|7167.4|7167.2|7164.4|20
1630420400000|2021-08-31 14:33:20|7169.7|7166.9|7171.7|7168.9|7171.7|7168.9|7169.2|7166.4|15
1630420410000|2021-08-31 14:33:30|7171.2|7168.4|7173.2|7170.4|7173.2|7170.4|7171.2|7168.4|16
1630420420000|2021-08-31 14:33:40|7174.7|7171.9|7175.7|7172.9|7176.2|7173.4|7174.2|7171.4|40
1630420430000|2021-08-31 14:33:50|7175.2|7172.4|7177.2|7174.4|7177.2|7174.4|7175.2|7172.4|13
1630420440000|2021-08-31 14:34:00|7176.7|7173.9|7174.2|7171.4|7177.2|7174.4|7174.2|7171.4|31
1630420450000|2021-08-31 14:34:10|7174.7|7171.9|7176.7|7173.9|7178.7|7175.9|7174.2|7171.4|64
1630420460000|2021-08-31 14:34:20|7177.2|7174.4|7175.7|7172.9|7177.2|7174.4|7175.2|7172.4|61
1630420470000|2021-08-31 14:34:30|7175.2|7172.4|7172.2|7169.4|7175.2|7172.4|7172.2|7169.4|27
1630420480000|2021-08-31 14:34:40|7173.2|7170.4|7170.3|7167.5|7173.2|7170.4|7170.3|7167.5|33
1630420490000|2021-08-31 14:34:50|7170.2|7167.4|7170.7|7167.9|7171.2|7168.4|7170.2|7167.4|24
1630420500000|2021-08-31 14:35:00|7170.2|7167.4|7171.2|7168.4|7172.2|7169.4|7168.2|7165.4|108
1630420510000|2021-08-31 14:35:10|7170.7|7167.9|7170.2|7167.4|7170.7|7167.9|7168.2|7165.4|78
1630420520000|2021-08-31 14:35:20|7170.7|7167.9|7170.2|7167.4|7170.7|7167.9|7169.3|7166.5|19
1630420530000|2021-08-31 14:35:30|7170.7|7167.9|7171.2|7168.4|7172.2|7169.4|7170.7|7167.9|38
1630420540000|2021-08-31 14:35:40|7170.7|7167.9|7172.3|7169.5|7172.3|7169.5|7170.2|7167.4|124
1630420550000|2021-08-31 14:35:50|7171.7|7168.9|7171.3|7168.5|7172.3|7169.5|7171.3|7168.5|28
1630420560000|2021-08-31 14:36:00|7171.2|7168.4|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|32
1630420570000|2021-08-31 14:36:10|7170.2|7167.4|7167.2|7164.4|7170.7|7167.9|7167.2|7164.4|72
1630420580000|2021-08-31 14:36:20|7167.7|7164.9|7169.2|7166.4|7169.2|7166.4|7167.7|7164.9|14
1630420590000|2021-08-31 14:36:30|7170.2|7167.4|7171.2|7168.4|7171.2|7168.4|7170.2|7167.4|6
1630420600000|2021-08-31 14:36:40|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7170.7|7167.9|54
1630420610000|2021-08-31 14:36:50|7171.7|7168.9|7175.2|7172.4|7175.2|7172.4|7171.7|7168.9|54
1630420620000|2021-08-31 14:37:00|7175.3|7172.5|7177.7|7174.9|7178.2|7175.4|7175.3|7172.5|57
1630420630000|2021-08-31 14:37:10|7177.2|7174.4|7177.2|7174.4|7178.2|7175.4|7176.2|7173.4|28
1630420640000|2021-08-31 14:37:20|7177.7|7174.9|7178.7|7175.9|7179.2|7176.4|7177.7|7174.9|9
1630420650000|2021-08-31 14:37:30|7178.2|7175.4|7179.2|7176.4|7180.2|7177.4|7178.2|7175.4|54
1630420660000|2021-08-31 14:37:40|7178.7|7175.9|7177.7|7174.9|7179.2|7176.4|7177.2|7174.4|23
1630420670000|2021-08-31 14:37:50|7178.2|7175.4|7176.2|7173.4|7178.2|7175.4|7175.2|7172.4|24
1630420680000|2021-08-31 14:38:00|7176.3|7173.5|7176.2|7173.4|7177.2|7174.4|7175.2|7172.4|41
1630420690000|2021-08-31 14:38:10|7175.7|7172.9|7174.7|7171.9|7176.7|7173.9|7173.2|7170.4|29
1630420700000|2021-08-31 14:38:20|7175.2|7172.4|7174.7|7171.9|7176.2|7173.4|7174.7|7171.9|51
1630420710000|2021-08-31 14:38:30|7175.2|7172.4|7173.2|7170.4|7175.7|7172.9|7172.2|7169.4|44
1630420720000|2021-08-31 14:38:40|7172.7|7169.9|7176.7|7173.9|7177.2|7174.4|7172.7|7169.9|11
1630420730000|2021-08-31 14:38:50|7177.2|7174.4|7177.2|7174.4|7178.7|7175.9|7176.2|7173.4|36
1630420740000|2021-08-31 14:39:00|7178.2|7175.4|7178.2|7175.4|7180.2|7177.4|7177.2|7174.4|30
1630420750000|2021-08-31 14:39:10|7177.7|7174.9|7176.2|7173.4|7179.2|7176.4|7175.2|7172.4|368
1630420760000|2021-08-31 14:39:20|7177.1|7174.3|7176.2|7173.4|7177.2|7174.4|7173.7|7170.9|112
1630420770000|2021-08-31 14:39:30|7175.7|7172.9|7171.7|7168.9|7176.2|7173.4|7171.2|7168.4|55
1630420780000|2021-08-31 14:39:40|7171.2|7168.4|7172.2|7169.4|7172.7|7169.9|7171.2|7168.4|4
1630420790000|2021-08-31 14:39:50|7172.7|7169.9|7172.2|7169.4|7173.7|7170.9|7172.2|7169.4|21
1630420800000|2021-08-31 14:40:00|7172.7|7169.9|7175.2|7172.4|7176.2|7173.4|7172.7|7169.9|25
1630420810000|2021-08-31 14:40:10|7176.2|7173.4|7174.7|7171.9|7176.2|7173.4|7173.7|7170.9|35
1630420820000|2021-08-31 14:40:20|7175.2|7172.4|7176.2|7173.4|7176.7|7173.9|7175.2|7172.4|12
1630420830000|2021-08-31 14:40:30|7176.7|7173.9|7176.2|7173.4|7177.2|7174.4|7176.2|7173.4|11
1630420840000|2021-08-31 14:40:40|7177.2|7174.4|7181.2|7178.4|7181.2|7178.4|7176.2|7173.4|67
1630420850000|2021-08-31 14:40:50|7180.7|7177.9|7179.7|7176.9|7181.2|7178.4|7179.2|7176.4|67
1630420860000|2021-08-31 14:41:00|7179.2|7176.4|7182.2|7179.4|7182.2|7179.4|7179.2|7176.4|26
1630420870000|2021-08-31 14:41:10|7181.2|7178.4|7181.2|7178.4|7182.7|7179.9|7181.2|7178.4|87
1630420880000|2021-08-31 14:41:20|7181.7|7178.9|7181.2|7178.4|7182.2|7179.4|7180.7|7177.9|40
1630420890000|2021-08-31 14:41:30|7180.7|7177.9|7180.7|7177.9|7181.2|7178.4|7179.7|7176.9|95
1630420900000|2021-08-31 14:41:40|7180.2|7177.4|7180.2|7177.4|7181.2|7178.4|7179.7|7176.9|68
1630420910000|2021-08-31 14:41:50|7181.2|7178.4|7182.2|7179.4|7182.2|7179.4|7181.2|7178.4|33
1630420920000|2021-08-31 14:42:00|7181.7|7178.9|7181.7|7178.9|7182.8|7179.4|7181.2|7178.4|19
1630420930000|2021-08-31 14:42:10|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7180.2|7177.4|33
1630420940000|2021-08-31 14:42:20|7181.7|7178.9|7181.2|7178.4|7182.2|7179.4|7181.2|7178.4|14
1630420950000|2021-08-31 14:42:30|7180.2|7177.4|7181.7|7178.9|7182.2|7179.4|7180.2|7177.4|11
1630420960000|2021-08-31 14:42:40|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7181.7|7178.9|6
1630420970000|2021-08-31 14:42:50|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.2|7178.4|18
1630420980000|2021-08-31 14:43:00|7181.2|7178.4|7184.2|7181.4|7184.2|7181.4|7181.2|7178.4|104
1630420990000|2021-08-31 14:43:10|7184.6|7181.8|7186.2|7183.4|7186.2|7183.4|7184.2|7181.4|114
1630421000000|2021-08-31 14:43:20|7186.7|7183.9|7186.2|7183.4|7188.1|7185.3|7186.2|7183.4|65
1630421010000|2021-08-31 14:43:30|7186.7|7183.9|7186.2|7183.4|7187.2|7184.4|7185.2|7182.4|27
1630421020000|2021-08-31 14:43:40|7185.7|7182.9|7185.2|7182.4|7186.2|7183.4|7184.7|7181.9|104
1630421030000|2021-08-31 14:43:50|7185.7|7182.9|7186.2|7183.4|7186.2|7183.4|7185.2|7182.4|20
1630421040000|2021-08-31 14:44:00|7187.2|7184.4|7185.2|7182.4|7188.2|7185.4|7185.2|7182.4|36
1630421050000|2021-08-31 14:44:10|7185.7|7182.9|7186.2|7183.4|7186.7|7183.9|7185.2|7182.4|15
1630421060000|2021-08-31 14:44:20|7186.7|7183.9|7186.2|7183.4|7188.2|7185.4|7186.2|7183.4|154
1630421070000|2021-08-31 14:44:30|7187.2|7184.4|7187.7|7184.9|7188.2|7185.4|7187.2|7184.4|14
1630421080000|2021-08-31 14:44:40|7188.2|7185.4|7187.7|7184.9|7188.2|7185.4|7187.2|7184.4|37
1630421090000|2021-08-31 14:44:50|7187.2|7184.4|7185.7|7182.9|7188.2|7185.4|7185.7|7182.9|43
1630421100000|2021-08-31 14:45:00|7186.2|7183.4|7187.2|7184.4|7187.2|7184.4|7186.2|7183.4|82
1630421110000|2021-08-31 14:45:10|7188.2|7185.4|7187.2|7184.4|7188.2|7185.4|7186.2|7183.4|15
1630421120000|2021-08-31 14:45:20|7187.7|7184.9|7186.2|7183.4|7188.7|7185.9|7186.2|7183.4|22
1630421130000|2021-08-31 14:45:30|7186.7|7183.9|7187.2|7184.4|7188.1|7185.3|7186.6|7183.8|17
1630421140000|2021-08-31 14:45:40|7188.1|7185.3|7188.7|7185.9|7189.1|7186.3|7187.1|7184.3|21
1630421150000|2021-08-31 14:45:50|7188.2|7185.4|7189.1|7186.3|7189.1|7186.3|7188.1|7185.3|15
1630421160000|2021-08-31 14:46:00|7188.2|7185.4|7188.2|7185.4|7189.2|7186.4|7188.2|7185.4|35
1630421170000|2021-08-31 14:46:10|7188.7|7185.9|7189.1|7186.3|7189.1|7186.3|7188.2|7185.4|6
1630421180000|2021-08-31 14:46:20|7188.7|7185.9|7185.7|7182.9|7189.1|7186.3|7185.7|7182.9|40
1630421190000|2021-08-31 14:46:30|7185.2|7182.4|7185.1|7182.3|7185.2|7182.4|7183.2|7180.4|39
1630421200000|2021-08-31 14:46:40|7184.7|7181.9|7181.7|7178.9|7184.7|7181.9|7181.7|7178.9|52
1630421210000|2021-08-31 14:46:50|7182.2|7179.4|7182.2|7179.4|7183.2|7180.4|7181.2|7178.4|32
1630421220000|2021-08-31 14:47:00|7183.1|7180.3|7186.6|7183.8|7186.6|7183.8|7183.1|7180.3|33
1630421230000|2021-08-31 14:47:10|7186.2|7183.4|7188.7|7185.9|7188.7|7185.9|7186.2|7183.4|8
1630421240000|2021-08-31 14:47:20|7188.2|7185.4|7191.2|7188.4|7191.7|7188.9|7188.2|7185.4|30
1630421250000|2021-08-31 14:47:30|7191.6|7188.8|7193.2|7190.4|7193.2|7190.4|7191.6|7188.8|269
1630421260000|2021-08-31 14:47:40|7193.7|7190.9|7190.2|7187.4|7193.7|7190.9|7190.2|7187.4|316
1630421270000|2021-08-31 14:47:50|7191.2|7188.4|7192.2|7189.4|7192.2|7189.4|7190.7|7187.9|25
1630421280000|2021-08-31 14:48:00|7191.2|7188.4|7193.2|7190.4|7194.2|7191.4|7191.2|7188.4|94
1630421290000|2021-08-31 14:48:10|7192.7|7189.9|7193.2|7190.4|7194.2|7191.4|7192.2|7189.4|39
1630421300000|2021-08-31 14:48:20|7192.7|7189.9|7192.2|7189.4|7193.2|7190.4|7192.2|7189.4|26
1630421310000|2021-08-31 14:48:30|7191.2|7188.4|7194.2|7191.4|7194.2|7191.4|7191.2|7188.4|40
1630421320000|2021-08-31 14:48:40|7194.7|7191.9|7193.7|7190.9|7195.2|7192.4|7193.2|7190.4|12
1630421330000|2021-08-31 14:48:50|7193.2|7190.4|7192.7|7189.9|7194.2|7191.4|7192.2|7189.4|24
1630421340000|2021-08-31 14:49:00|7193.2|7190.4|7192.2|7189.4|7193.2|7190.4|7192.2|7189.4|11
1630421350000|2021-08-31 14:49:10|7193.2|7190.4|7190.2|7187.4|7193.2|7190.4|7188.7|7185.8|98
1630421360000|2021-08-31 14:49:20|7190.1|7187.3|7187.2|7184.4|7190.2|7187.4|7187.2|7184.4|110
1630421370000|2021-08-31 14:49:30|7186.2|7183.4|7187.2|7184.4|7187.7|7184.9|7186.2|7183.4|40
1630421380000|2021-08-31 14:49:40|7187.7|7184.9|7187.2|7184.4|7188.2|7185.4|7186.2|7183.4|31
1630421390000|2021-08-31 14:49:50|7188.2|7185.4|7187.2|7184.4|7188.2|7185.4|7186.7|7183.9|52
1630421400000|2021-08-31 14:50:00|7188.2|7185.4|7187.2|7184.4|7188.2|7185.4|7187.2|7184.4|49
1630421410000|2021-08-31 14:50:10|7188.1|7185.3|7188.2|7185.4|7189.7|7186.9|7188.1|7185.3|177
1630421420000|2021-08-31 14:50:20|7188.7|7185.9|7189.7|7186.9|7190.1|7187.3|7188.2|7185.4|54
1630421430000|2021-08-31 14:50:30|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|7188.2|7185.4|37
1630421440000|2021-08-31 14:50:40|7188.2|7185.4|7188.7|7185.9|7188.7|7185.9|7187.2|7184.4|23
1630421450000|2021-08-31 14:50:50|7188.2|7185.4|7190.2|7187.4|7191.2|7188.4|7188.2|7185.4|55
1630421460000|2021-08-31 14:51:00|7189.7|7186.9|7189.7|7186.9|7189.7|7186.9|7188.2|7185.4|19
1630421470000|2021-08-31 14:51:10|7190.2|7187.4|7189.7|7186.9|7190.2|7187.4|7188.2|7185.4|19
1630421480000|2021-08-31 14:51:20|7190.2|7187.4|7191.2|7188.4|7191.2|7188.4|7190.2|7187.4|33
1630421490000|2021-08-31 14:51:30|7192.6|7189.8|7191.2|7188.4|7193.2|7190.4|7191.2|7188.4|429
1630421500000|2021-08-31 14:51:40|7192.2|7189.4|7193.2|7190.4|7197.3|7190.4|7192.2|7187.3|128
1630421510000|2021-08-31 14:51:50|7192.2|7189.4|7192.7|7189.9|7193.2|7190.4|7192.2|7189.4|31
1630421520000|2021-08-31 14:52:00|7193.2|7190.4|7194.7|7191.9|7195.2|7192.4|7193.2|7190.4|181
1630421530000|2021-08-31 14:52:10|7194.2|7191.4|7190.2|7187.4|7195.2|7192.4|7189.2|7186.4|572
1630421540000|2021-08-31 14:52:20|7191.2|7188.4|7190.2|7187.4|7191.2|7188.4|7190.2|7187.4|27
1630421550000|2021-08-31 14:52:30|7189.7|7186.9|7187.2|7184.4|7190.2|7187.4|7186.7|7183.9|66
1630421560000|2021-08-31 14:52:40|7186.7|7183.9|7187.2|7184.4|7188.2|7185.4|7185.2|7182.4|71
1630421570000|2021-08-31 14:52:50|7186.7|7183.9|7188.2|7185.4|7188.2|7185.4|7186.7|7183.9|37
1630421580000|2021-08-31 14:53:00|7187.7|7184.9|7187.2|7184.4|7187.7|7184.9|7186.2|7183.4|20
1630421590000|2021-08-31 14:53:10|7186.7|7183.9|7187.7|7184.9|7189.2|7186.4|7186.2|7183.4|10
1630421600000|2021-08-31 14:53:20|7187.2|7184.4|7187.2|7184.4|7187.7|7184.9|7185.2|7182.4|93
1630421610000|2021-08-31 14:53:30|7186.7|7183.9|7189.2|7186.4|7189.7|7186.9|7186.7|7183.9|11
1630421620000|2021-08-31 14:53:40|7190.2|7187.4|7187.7|7184.9|7190.2|7187.4|7186.7|7183.9|23
1630421630000|2021-08-31 14:53:50|7186.7|7183.9|7185.1|7182.3|7187.2|7184.4|7184.2|7181.4|27
1630421640000|2021-08-31 14:54:00|7185.2|7182.4|7184.2|7181.4|7185.7|7182.9|7184.2|7181.4|73
1630421650000|2021-08-31 14:54:10|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.2|7181.4|18
1630421660000|2021-08-31 14:54:20|7184.2|7181.4|7187.2|7184.4|7187.2|7184.4|7184.2|7181.4|6
1630421670000|2021-08-31 14:54:30|7187.7|7184.9|7186.2|7183.4|7188.7|7185.9|7185.7|7182.9|67
1630421680000|2021-08-31 14:54:40|7186.7|7183.9|7186.7|7183.9|7187.7|7184.9|7186.2|7183.4|8
1630421690000|2021-08-31 14:54:50|7187.2|7184.4|7184.2|7181.4|7187.2|7184.4|7184.2|7181.4|82
1630421700000|2021-08-31 14:55:00|7184.7|7181.9|7185.2|7182.4|7186.2|7183.4|7184.2|7181.4|94
1630421710000|2021-08-31 14:55:10|7184.2|7181.4|7183.2|7180.4|7184.7|7181.9|7182.2|7179.4|26
1630421720000|2021-08-31 14:55:20|7182.7|7179.9|7183.2|7180.4|7183.7|7180.9|7182.2|7179.4|5
1630421730000|2021-08-31 14:55:30|7181.7|7178.9|7184.1|7181.3|7184.1|7181.3|7181.7|7178.9|26
1630421740000|2021-08-31 14:55:40|7184.2|7181.4|7183.7|7180.9|7184.2|7181.4|7183.2|7180.4|16
1630421750000|2021-08-31 14:55:50|7183.2|7180.4|7182.2|7179.4|7183.7|7180.9|7181.2|7178.4|35
1630421760000|2021-08-31 14:56:00|7181.7|7178.9|7180.2|7177.4|7182.2|7179.4|7179.7|7176.9|106
1630421770000|2021-08-31 14:56:10|7179.7|7176.9|7180.7|7177.9|7181.2|7178.4|7179.7|7176.9|81
1630421780000|2021-08-31 14:56:20|7180.2|7177.4|7179.7|7176.9|7180.7|7177.9|7179.2|7176.4|11
1630421790000|2021-08-31 14:56:30|7180.2|7177.4|7180.2|7177.4|7180.7|7177.9|7179.7|7176.9|16
1630421800000|2021-08-31 14:56:40|7181.2|7178.4|7187.1|7184.3|7187.1|7184.3|7181.2|7178.4|108
1630421810000|2021-08-31 14:56:50|7186.7|7183.9|7185.2|7182.4|7187.2|7184.4|7184.7|7181.9|52
1630421820000|2021-08-31 14:57:00|7186.2|7183.4|7185.2|7182.4|7187.7|7184.9|7185.2|7182.4|29
1630421830000|2021-08-31 14:57:10|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.2|7182.4|5
1630421840000|2021-08-31 14:57:20|7186.2|7183.4|7187.2|7184.4|7188.2|7185.4|7186.2|7183.4|5
1630421850000|2021-08-31 14:57:30|7186.2|7183.4|7188.2|7185.4|7188.2|7185.4|7186.2|7183.4|12
1630421860000|2021-08-31 14:57:40|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7186.7|7183.9|15
1630421870000|2021-08-31 14:57:50|7184.2|7181.4|7184.2|7181.4|7184.7|7181.9|7183.3|7180.5|72
1630421880000|2021-08-31 14:58:00|7184.7|7181.9|7183.2|7180.4|7184.7|7181.9|7181.7|7178.9|18
1630421890000|2021-08-31 14:58:10|7183.7|7180.9|7187.2|7184.4|7187.2|7184.4|7183.7|7180.9|15
1630421900000|2021-08-31 14:58:20|7186.2|7183.4|7184.2|7181.4|7186.2|7183.4|7183.7|7180.9|79
1630421910000|2021-08-31 14:58:30|7183.7|7180.9|7185.2|7182.4|7185.2|7182.4|7183.7|7180.9|58
1630421920000|2021-08-31 14:58:40|7184.7|7181.9|7182.7|7179.9|7184.7|7181.9|7182.7|7179.9|31
1630421930000|2021-08-31 14:58:50|7183.2|7180.4|7181.2|7178.4|7183.2|7180.4|7180.7|7177.9|3
1630421940000|2021-08-31 14:59:00|7180.7|7177.9|7182.2|7179.4|7182.7|7179.9|7180.7|7177.9|238
1630421950000|2021-08-31 14:59:10|7182.7|7179.9|7185.2|7182.4|7185.2|7182.4|7182.2|7179.4|64
1630421960000|2021-08-31 14:59:20|7186.2|7183.4|7187.2|7184.4|7187.2|7184.4|7185.2|7182.4|12
1630421970000|2021-08-31 14:59:30|7186.2|7183.4|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|19
1630421980000|2021-08-31 14:59:40|7184.2|7181.4|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|20
1630421990000|2021-08-31 14:59:50|7185.2|7182.4|7187.2|7184.4|7187.7|7184.9|7185.2|7182.4|22
1630422000000|2021-08-31 15:00:00|7186.7|7183.9|7187.2|7184.4|7188.7|7185.9|7186.2|7183.4|64
1630422010000|2021-08-31 15:00:10|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|7186.7|7183.9|94
1630422020000|2021-08-31 15:00:20|7187.2|7184.4|7186.7|7183.9|7187.2|7184.4|7186.2|7183.4|37
1630422030000|2021-08-31 15:00:30|7186.2|7183.4|7187.2|7184.4|7187.2|7184.4|7186.2|7183.4|7
1630422040000|2021-08-31 15:00:40|7187.7|7184.9|7188.2|7185.4|7189.2|7186.4|7187.2|7184.4|117
1630422050000|2021-08-31 15:00:50|7188.7|7185.9|7187.2|7184.4|7189.2|7186.4|7187.2|7184.4|18
1630422060000|2021-08-31 15:01:00|7186.6|7183.8|7188.2|7185.4|7189.7|7186.9|7186.6|7183.8|68
1630422070000|2021-08-31 15:01:10|7187.2|7184.4|7187.1|7184.3|7187.2|7184.4|7186.2|7183.4|31
1630422080000|2021-08-31 15:01:20|7187.2|7184.4|7188.2|7185.4|7188.2|7185.4|7187.1|7184.3|19
1630422090000|2021-08-31 15:01:30|7188.7|7185.9|7190.1|7187.3|7190.1|7187.3|7188.2|7185.4|8
1630422100000|2021-08-31 15:01:40|7190.2|7187.4|7191.1|7188.3|7191.7|7188.9|7190.2|7187.4|14
1630422110000|2021-08-31 15:01:50|7190.7|7187.9|7191.1|7188.3|7191.7|7188.9|7190.6|7187.8|11
1630422120000|2021-08-31 15:02:00|7191.2|7188.4|7190.2|7187.4|7192.1|7189.3|7190.2|7187.4|18
1630422130000|2021-08-31 15:02:10|7190.1|7187.3|7191.1|7188.3|7191.1|7188.3|7190.1|7187.3|18
1630422140000|2021-08-31 15:02:20|7191.6|7188.8|7191.2|7188.4|7192.1|7189.3|7191.2|7188.4|19
1630422150000|2021-08-31 15:02:30|7192.1|7189.3|7193.2|7190.4|7193.7|7190.9|7191.2|7188.4|28
1630422160000|2021-08-31 15:02:40|7193.7|7190.9|7192.2|7189.4|7194.1|7191.3|7192.2|7189.4|17
1630422170000|2021-08-31 15:02:50|7192.7|7189.9|7192.7|7189.9|7193.7|7190.9|7192.2|7189.4|7
1630422180000|2021-08-31 15:03:00|7192.2|7189.4|7190.2|7187.4|7192.7|7189.9|7190.2|7187.4|30
1630422190000|2021-08-31 15:03:10|7190.7|7187.9|7191.1|7188.3|7191.1|7188.3|7190.7|7187.9|2
1630422200000|2021-08-31 15:03:20|7190.1|7187.3|7191.1|7188.3|7191.1|7188.3|7190.1|7187.3|145
1630422210000|2021-08-31 15:03:30|7190.2|7187.4|7190.1|7187.3|7191.1|7188.3|7190.1|7187.3|23
1630422220000|2021-08-31 15:03:40|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|7190.2|7187.4|43
1630422230000|2021-08-31 15:03:50|7191.2|7188.4|7192.1|7189.3|7193.1|7190.3|7191.2|7188.4|80
1630422240000|2021-08-31 15:04:00|7191.1|7188.3|7189.1|7186.3|7191.6|7188.8|7188.2|7185.4|233
1630422250000|2021-08-31 15:04:10|7189.6|7186.8|7190.1|7187.3|7190.1|7187.3|7189.1|7186.3|10
1630422260000|2021-08-31 15:04:20|7189.6|7186.8|7187.1|7184.3|7190.1|7187.3|7187.1|7184.3|27
1630422270000|2021-08-31 15:04:30|7186.6|7183.8|7182.2|7179.4|7186.6|7183.8|7182.2|7179.4|48
1630422280000|2021-08-31 15:04:40|7183.1|7180.3|7179.6|7176.8|7183.6|7180.8|7179.6|7176.8|71
1630422290000|2021-08-31 15:04:50|7179.2|7176.4|7182.6|7179.8|7182.6|7179.8|7179.2|7176.4|29
1630422300000|2021-08-31 15:05:00|7182.7|7179.9|7184.1|7181.3|7184.1|7181.3|7182.1|7179.3|35
1630422310000|2021-08-31 15:05:10|7183.1|7180.3|7185.2|7182.4|7186.6|7183.8|7182.1|7179.3|86
1630422320000|2021-08-31 15:05:20|7185.1|7182.3|7184.6|7181.8|7185.6|7182.8|7183.1|7180.3|61
1630422330000|2021-08-31 15:05:30|7185.1|7182.3|7185.6|7182.8|7186.1|7183.3|7184.1|7181.3|23
1630422340000|2021-08-31 15:05:40|7186.1|7183.3|7186.2|7183.4|7187.1|7184.3|7185.1|7182.3|22
1630422350000|2021-08-31 15:05:50|7186.1|7183.3|7188.1|7185.3|7189.1|7186.3|7186.1|7183.3|22
1630422360000|2021-08-31 15:06:00|7189.1|7186.3|7187.2|7184.4|7189.1|7186.3|7187.1|7184.3|56
1630422370000|2021-08-31 15:06:10|7187.6|7184.8|7188.2|7185.4|7189.6|7186.8|7187.6|7184.8|1
1630422380000|2021-08-31 15:06:20|7188.6|7185.8|7188.1|7185.3|7188.6|7185.8|7188.1|7185.3|28
1630422390000|2021-08-31 15:06:30|7188.2|7185.4|7190.2|7187.4|7190.6|7187.8|7188.1|7185.3|22
1630422400000|2021-08-31 15:06:40|7190.1|7187.3|7189.1|7186.3|7190.1|7187.3|7188.6|7185.8|38
1630422410000|2021-08-31 15:06:50|7188.6|7185.8|7187.6|7184.8|7189.1|7186.3|7187.1|7184.3|103
1630422420000|2021-08-31 15:07:00|7187.1|7184.3|7187.2|7184.4|7187.6|7184.8|7186.6|7183.8|17
1630422430000|2021-08-31 15:07:10|7187.6|7184.8|7188.6|7185.8|7188.7|7185.9|7187.1|7184.3|3
1630422440000|2021-08-31 15:07:20|7188.2|7185.4|7190.1|7187.3|7190.6|7187.8|7187.1|7184.3|14
1630422450000|2021-08-31 15:07:30|7190.6|7187.8|7187.6|7184.8|7190.6|7187.8|7187.6|7184.8|83
1630422460000|2021-08-31 15:07:40|7188.1|7185.3|7185.6|7182.8|7189.1|7186.3|7185.2|7182.4|88
1630422470000|2021-08-31 15:07:50|7185.2|7182.4|7184.1|7181.3|7185.6|7182.8|7184.1|7181.3|74
1630422480000|2021-08-31 15:08:00|7185.1|7182.3|7181.2|7178.4|7185.1|7182.3|7181.2|7178.4|78
1630422490000|2021-08-31 15:08:10|7181.1|7178.3|7182.2|7179.4|7183.1|7180.3|7181.1|7178.3|48
1630422500000|2021-08-31 15:08:20|7182.1|7179.3|7187.1|7184.3|7187.2|7184.4|7181.7|7178.7|146
1630422510000|2021-08-31 15:08:30|7187.2|7184.4|7183.6|7180.8|7187.6|7184.8|7182.7|7179.9|43
1630422520000|2021-08-31 15:08:40|7184.1|7181.3|7184.7|7181.9|7184.7|7181.9|7184.1|7181.3|17
1630422530000|2021-08-31 15:08:50|7184.2|7181.4|7180.7|7177.9|7184.2|7181.4|7180.7|7177.9|84
1630422540000|2021-08-31 15:09:00|7180.2|7177.4|7178.2|7175.4|7180.2|7177.4|7176.1|7173.3|316
1630422550000|2021-08-31 15:09:10|7178.6|7175.8|7176.2|7173.4|7178.6|7175.8|7176.2|7173.4|32
1630422560000|2021-08-31 15:09:20|7176.1|7173.3|7177.1|7174.3|7177.6|7174.8|7176.1|7173.3|57
1630422570000|2021-08-31 15:09:30|7177.2|7174.4|7180.6|7177.8|7181.1|7178.3|7176.2|7173.4|186
1630422580000|2021-08-31 15:09:40|7182.1|7179.3|7182.6|7179.8|7183.7|7180.9|7182.1|7179.3|92
1630422590000|2021-08-31 15:09:50|7183.1|7180.3|7187.1|7184.3|7187.1|7184.3|7183.1|7180.3|91
1630422600000|2021-08-31 15:10:00|7186.2|7183.4|7187.1|7184.3|7190.1|7187.3|7185.2|7182.4|220
1630422610000|2021-08-31 15:10:10|7187.6|7184.8|7187.6|7184.8|7189.1|7186.3|7186.7|7183.9|62
1630422620000|2021-08-31 15:10:20|7188.1|7185.3|7189.6|7186.8|7190.6|7187.8|7188.1|7185.3|60
1630422630000|2021-08-31 15:10:30|7189.1|7186.3|7188.6|7185.8|7189.6|7186.8|7188.1|7185.3|41
1630422640000|2021-08-31 15:10:40|7188.1|7185.3|7189.1|7186.3|7189.6|7186.8|7187.1|7184.3|52
1630422650000|2021-08-31 15:10:50|7189.2|7186.4|7189.1|7186.3|7190.1|7187.3|7188.6|7185.8|44
1630422660000|2021-08-31 15:11:00|7190.1|7187.3|7189.1|7186.3|7190.1|7187.3|7187.6|7184.8|62
1630422670000|2021-08-31 15:11:10|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7188.6|7185.8|4
1630422680000|2021-08-31 15:11:20|7189.1|7186.3|7188.6|7185.8|7189.1|7186.3|7188.1|7185.3|18
1630422690000|2021-08-31 15:11:30|7189.1|7186.3|7190.6|7187.8|7191.1|7188.3|7189.1|7186.3|22
1630422700000|2021-08-31 15:11:40|7191.1|7188.3|7192.1|7189.3|7193.6|7190.8|7191.1|7188.3|158
1630422710000|2021-08-31 15:11:50|7193.1|7190.3|7193.6|7190.8|7194.1|7191.3|7193.1|7190.3|28
1630422720000|2021-08-31 15:12:00|7194.1|7191.3|7194.1|7191.3|7195.1|7192.3|7193.1|7190.3|46
1630422730000|2021-08-31 15:12:10|7194.6|7191.8|7194.1|7191.3|7195.1|7192.3|7194.1|7191.3|17
1630422740000|2021-08-31 15:12:20|7194.2|7191.4|7192.6|7189.8|7194.6|7191.8|7192.1|7189.3|63
1630422750000|2021-08-31 15:12:30|7193.1|7190.3|7191.1|7188.3|7193.1|7190.3|7190.6|7187.8|38
1630422760000|2021-08-31 15:12:40|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|7191.1|7188.3|7
1630422770000|2021-08-31 15:12:50|7191.2|7188.4|7192.1|7189.3|7192.6|7189.8|7191.1|7188.3|4
1630422780000|2021-08-31 15:13:00|7192.2|7189.4|7191.2|7188.4|7192.2|7189.4|7191.1|7188.3|16
1630422790000|2021-08-31 15:13:10|7191.1|7188.3|7190.6|7187.8|7191.1|7188.3|7190.2|7187.4|15
1630422800000|2021-08-31 15:13:20|7190.2|7187.4|7190.6|7187.8|7191.2|7188.4|7190.1|7187.3|17
1630422810000|2021-08-31 15:13:30|7190.2|7187.4|7190.6|7187.8|7190.6|7187.8|7189.2|7186.4|14
1630422820000|2021-08-31 15:13:40|7190.2|7187.4|7189.2|7186.4|7190.6|7187.8|7189.2|7186.4|7
1630422830000|2021-08-31 15:13:50|7189.1|7186.3|7189.1|7186.3|7190.1|7187.3|7189.1|7186.3|45
1630422840000|2021-08-31 15:14:00|7189.6|7186.8|7186.1|7183.3|7189.6|7186.8|7186.1|7183.3|63
1630422850000|2021-08-31 15:14:10|7186.2|7183.4|7185.6|7182.8|7187.1|7184.3|7183.6|7180.8|60
1630422860000|2021-08-31 15:14:20|7185.2|7182.4|7186.2|7183.4|7186.6|7183.8|7185.1|7182.3|31
1630422870000|2021-08-31 15:14:30|7186.1|7183.3|7188.2|7185.4|7188.2|7185.4|7186.1|7183.3|25
1630422880000|2021-08-31 15:14:40|7188.6|7185.8|7188.2|7185.4|7188.6|7185.8|7188.2|7185.4|0
1630422890000|2021-08-31 15:14:50|7188.1|7185.3|7190.1|7187.3|7190.1|7187.3|7188.1|7185.3|34
1630422900000|2021-08-31 15:15:00|7191.2|7188.4|7193.6|7190.8|7194.6|7191.8|7190.1|7187.3|98
1630422910000|2021-08-31 15:15:10|7194.1|7191.3|7192.6|7189.8|7194.1|7191.3|7192.6|7189.8|21
1630422920000|2021-08-31 15:15:20|7192.2|7189.4|7193.1|7190.3|7193.6|7190.8|7192.2|7189.4|43
1630422930000|2021-08-31 15:15:30|7193.2|7190.4|7194.6|7191.8|7195.1|7192.3|7193.2|7190.4|30
1630422940000|2021-08-31 15:15:40|7195.1|7192.3|7193.1|7190.3|7195.1|7192.3|7191.1|7188.3|18
1630422950000|2021-08-31 15:15:50|7192.6|7189.8|7195.1|7192.3|7195.1|7192.3|7192.6|7189.8|16
1630422960000|2021-08-31 15:16:00|7195.6|7192.8|7196.2|7193.4|7200.1|7197.3|7195.6|7192.8|412
1630422970000|2021-08-31 15:16:10|7196.6|7193.8|7196.6|7193.8|7198.1|7195.3|7195.6|7192.8|47
1630422980000|2021-08-31 15:16:20|7197.1|7194.3|7197.2|7194.4|7198.1|7195.3|7197.1|7194.3|17
1630422990000|2021-08-31 15:16:30|7197.1|7194.3|7198.6|7195.8|7199.1|7196.3|7197.1|7194.3|29
1630423000000|2021-08-31 15:16:40|7200.1|7197.3|7199.2|7196.4|7201.6|7198.8|7199.2|7196.4|34
1630423010000|2021-08-31 15:16:50|7199.1|7196.3|7200.6|7197.8|7202.1|7199.3|7199.1|7196.3|64
1630423020000|2021-08-31 15:17:00|7200.7|7197.9|7202.2|7199.4|7202.2|7199.4|7200.7|7197.9|67
1630423030000|2021-08-31 15:17:10|7203.1|7200.3|7202.1|7199.3|7203.2|7200.4|7201.7|7198.9|199
1630423040000|2021-08-31 15:17:20|7201.2|7198.4|7202.6|7199.8|7203.1|7200.3|7201.2|7198.4|21
1630423050000|2021-08-31 15:17:30|7202.7|7199.9|7206.1|7203.3|7206.7|7203.9|7202.7|7199.9|203
1630423060000|2021-08-31 15:17:40|7205.6|7202.8|7211.1|7208.3|7213.1|7210.3|7205.6|7202.8|297
1630423070000|2021-08-31 15:17:50|7211.2|7208.4|7213.1|7210.3|7215.1|7212.3|7211.1|7208.3|140
1630423080000|2021-08-31 15:18:00|7213.6|7210.8|7211.1|7208.3|7215.1|7212.3|7211.1|7208.3|266
1630423090000|2021-08-31 15:18:10|7211.6|7208.8|7211.1|7208.3|7213.1|7210.3|7210.6|7207.8|154
1630423100000|2021-08-31 15:18:20|7213.6|7210.8|7214.1|7211.3|7215.1|7212.3|7213.1|7210.3|255
1630423110000|2021-08-31 15:18:30|7213.6|7210.8|7215.1|7212.3|7215.1|7212.3|7213.6|7210.8|56
1630423120000|2021-08-31 15:18:40|7214.6|7211.8|7211.6|7208.8|7216.1|7213.3|7211.2|7208.4|286
1630423130000|2021-08-31 15:18:50|7211.2|7208.4|7212.1|7209.3|7214.1|7211.3|7211.2|7208.4|34
1630423140000|2021-08-31 15:19:00|7212.6|7209.8|7210.2|7207.4|7213.6|7210.8|7210.1|7207.3|47
1630423150000|2021-08-31 15:19:10|7210.6|7207.8|7211.1|7208.3|7212.1|7209.3|7210.2|7207.4|19
1630423160000|2021-08-31 15:19:20|7211.2|7208.4|7210.6|7207.8|7212.1|7209.3|7210.2|7207.4|23
1630423170000|2021-08-31 15:19:30|7211.6|7208.8|7211.1|7208.3|7212.2|7209.4|7210.6|7207.8|95
1630423180000|2021-08-31 15:19:40|7210.7|7207.9|7210.6|7207.8|7211.6|7208.8|7209.1|7206.3|120
1630423190000|2021-08-31 15:19:50|7210.1|7207.3|7210.1|7207.3|7211.1|7208.3|7210.1|7207.3|13
1630423200000|2021-08-31 15:20:00|7211.1|7208.3|7211.6|7208.8|7215.6|7212.8|7211.1|7208.3|145
1630423210000|2021-08-31 15:20:10|7212.1|7209.3|7212.1|7209.3|7212.2|7209.4|7211.2|7208.4|161
1630423220000|2021-08-31 15:20:20|7212.2|7209.4|7210.6|7207.8|7212.2|7209.4|7209.2|7206.4|439
1630423230000|2021-08-31 15:20:30|7210.2|7207.4|7213.2|7210.4|7213.6|7210.8|7210.1|7207.3|74
1630423240000|2021-08-31 15:20:40|7212.2|7209.4|7213.1|7210.3|7214.2|7211.4|7212.1|7209.3|101
1630423250000|2021-08-31 15:20:50|7213.6|7210.8|7213.6|7210.8|7215.1|7212.3|7213.6|7210.8|45
1630423260000|2021-08-31 15:21:00|7214.1|7211.3|7214.6|7211.8|7216.1|7213.3|7214.1|7211.3|56
1630423270000|2021-08-31 15:21:10|7215.1|7212.3|7213.1|7210.3|7215.1|7212.3|7213.1|7210.3|69
1630423280000|2021-08-31 15:21:20|7212.6|7209.8|7213.1|7210.3|7213.1|7210.3|7212.6|7209.8|18
1630423290000|2021-08-31 15:21:30|7212.6|7209.8|7214.6|7211.8|7215.1|7212.3|7212.6|7209.8|54
1630423300000|2021-08-31 15:21:40|7215.1|7212.3|7217.6|7214.8|7218.1|7215.3|7215.1|7212.3|525
1630423310000|2021-08-31 15:21:50|7216.6|7213.8|7216.1|7213.3|7218.1|7215.3|7215.1|7212.3|339
1630423320000|2021-08-31 15:22:00|7215.1|7212.3|7216.6|7213.8|7217.1|7214.3|7215.1|7212.3|177
1630423330000|2021-08-31 15:22:10|7216.1|7213.3|7216.1|7213.3|7217.1|7214.3|7216.1|7213.3|40
1630423340000|2021-08-31 15:22:20|7217.1|7214.3|7215.1|7212.3|7217.1|7214.3|7214.6|7211.8|57
1630423350000|2021-08-31 15:22:30|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|7215.1|7212.3|65
1630423360000|2021-08-31 15:22:40|7216.6|7213.8|7214.1|7211.3|7216.6|7213.8|7214.1|7211.3|41
1630423370000|2021-08-31 15:22:50|7213.1|7210.3|7211.1|7208.3|7214.6|7211.8|7210.6|7207.8|53
1630423380000|2021-08-31 15:23:00|7210.6|7207.8|7211.1|7208.3|7212.1|7209.3|7210.1|7207.3|162
1630423390000|2021-08-31 15:23:10|7210.6|7207.8|7210.1|7207.3|7211.1|7208.3|7209.6|7206.8|57
1630423400000|2021-08-31 15:23:20|7210.6|7207.8|7208.1|7205.3|7211.1|7208.3|7208.1|7205.3|60
1630423410000|2021-08-31 15:23:30|7208.6|7205.8|7205.6|7202.8|7209.1|7206.3|7205.1|7202.3|264
1630423420000|2021-08-31 15:23:40|7206.1|7203.3|7207.1|7204.3|7208.1|7205.3|7205.1|7202.3|75
1630423430000|2021-08-31 15:23:50|7206.6|7203.8|7208.6|7205.8|7208.6|7205.8|7206.1|7203.3|27
1630423440000|2021-08-31 15:24:00|7209.1|7206.3|7211.1|7208.3|7211.1|7208.3|7208.6|7205.8|173
1630423450000|2021-08-31 15:24:10|7211.6|7208.8|7210.1|7207.3|7212.6|7209.8|7209.6|7206.8|99
1630423460000|2021-08-31 15:24:20|7210.6|7207.8|7207.1|7204.3|7211.1|7208.3|7206.1|7203.3|73
1630423470000|2021-08-31 15:24:30|7207.6|7204.8|7207.1|7204.3|7208.6|7205.8|7204.3|7201.5|151
1630423480000|2021-08-31 15:24:40|7207.6|7204.8|7208.6|7205.8|7208.6|7205.8|7207.1|7204.3|14
1630423490000|2021-08-31 15:24:50|7208.1|7205.3|7209.6|7206.8|7210.6|7207.8|7208.1|7205.3|14
1630423500000|2021-08-31 15:25:00|7209.1|7206.3|7211.6|7208.8|7211.6|7208.8|7209.1|7206.3|53
1630423510000|2021-08-31 15:25:10|7212.1|7209.3|7214.1|7211.3|7215.1|7212.3|7211.6|7208.8|99
1630423520000|2021-08-31 15:25:20|7213.7|7210.9|7212.1|7209.3|7213.7|7210.9|7212.1|7209.3|65
1630423530000|2021-08-31 15:25:30|7211.1|7208.3|7211.1|7208.3|7211.1|7208.3|7210.1|7207.3|91
1630423540000|2021-08-31 15:25:40|7210.6|7207.8|7213.1|7210.3|7213.1|7210.3|7210.6|7207.8|13
1630423550000|2021-08-31 15:25:50|7212.6|7209.8|7211.1|7208.3|7214.1|7211.3|7210.6|7207.8|141
1630423560000|2021-08-31 15:26:00|7210.2|7207.4|7208.1|7205.3|7210.2|7207.4|7208.1|7205.3|76
1630423570000|2021-08-31 15:26:10|7209.1|7206.3|7211.1|7208.3|7211.1|7208.3|7209.1|7206.3|23
1630423580000|2021-08-31 15:26:20|7210.2|7207.4|7207.1|7204.3|7210.6|7207.8|7207.1|7203.8|89
1630423590000|2021-08-31 15:26:30|7206.6|7203.8|7203.1|7200.3|7207.1|7204.3|7203.1|7200.3|45
1630423600000|2021-08-31 15:26:40|7203.6|7200.8|7206.6|7203.8|7207.1|7204.3|7203.6|7200.8|58
1630423610000|2021-08-31 15:26:50|7206.2|7203.4|7205.1|7202.3|7207.1|7204.3|7205.1|7202.3|58
1630423620000|2021-08-31 15:27:00|7205.6|7202.8|7208.1|7205.3|7208.1|7205.3|7205.6|7202.8|36
1630423630000|2021-08-31 15:27:10|7208.6|7205.8|7208.1|7205.3|7208.6|7205.8|7207.6|7204.8|24
1630423640000|2021-08-31 15:27:20|7207.6|7204.8|7207.6|7204.8|7208.1|7205.3|7207.6|7204.8|18
1630423650000|2021-08-31 15:27:30|7208.1|7205.3|7209.6|7206.8|7209.6|7206.8|7207.1|7204.3|61
1630423660000|2021-08-31 15:27:40|7209.1|7206.3|7205.1|7202.3|7209.6|7206.8|7205.1|7202.3|153
1630423670000|2021-08-31 15:27:50|7206.1|7203.3|7206.1|7203.3|7207.1|7204.3|7206.1|7203.3|49
1630423680000|2021-08-31 15:28:00|7206.6|7203.8|7206.6|7203.8|7209.1|7206.3|7206.6|7203.8|659
1630423690000|2021-08-31 15:28:10|7206.1|7203.3|7205.2|7202.4|7206.1|7203.3|7204.1|7201.3|363
1630423700000|2021-08-31 15:28:20|7205.1|7202.3|7204.1|7201.3|7205.1|7202.3|7203.7|7200.9|70
1630423710000|2021-08-31 15:28:30|7203.7|7200.9|7201.1|7198.3|7204.1|7201.3|7200.1|7197.3|91
1630423720000|2021-08-31 15:28:40|7201.2|7198.4|7203.1|7200.3|7203.7|7200.9|7201.2|7198.4|52
1630423730000|2021-08-31 15:28:50|7202.2|7199.4|7197.7|7194.9|7202.7|7199.9|7196.7|7193.9|239
1630423740000|2021-08-31 15:29:00|7198.1|7195.3|7195.2|7192.4|7200.2|7197.4|7194.2|7191.4|456
1630423750000|2021-08-31 15:29:10|7194.7|7191.9|7196.1|7193.3|7196.2|7193.4|7194.2|7191.4|511
1630423760000|2021-08-31 15:29:20|7196.2|7193.4|7199.2|7196.4|7199.2|7196.4|7196.2|7193.4|498
1630423770000|2021-08-31 15:29:30|7199.6|7196.8|7200.2|7197.4|7202.1|7199.3|7198.2|7195.4|255
1630423780000|2021-08-31 15:29:40|7200.7|7197.9|7201.2|7198.4|7202.2|7199.4|7200.2|7197.4|257
1630423790000|2021-08-31 15:29:50|7202.1|7199.3|7198.2|7195.4|7204.2|7201.4|7198.2|7195.4|912
1630423800000|2021-08-31 15:30:00|7199.1|7196.3|7198.2|7195.4|7199.2|7196.4|7195.2|7192.4|320
1630423810000|2021-08-31 15:30:10|7197.7|7194.9|7196.7|7193.9|7199.2|7196.4|7196.7|7193.9|150
1630423820000|2021-08-31 15:30:20|7196.2|7193.4|7199.1|7196.3|7199.2|7196.4|7196.1|7193.3|192
1630423830000|2021-08-31 15:30:30|7199.2|7196.4|7201.1|7198.3|7201.2|7198.4|7199.2|7196.4|138
1630423840000|2021-08-31 15:30:40|7202.1|7199.3|7199.2|7196.4|7202.2|7199.4|7199.2|7196.4|144
1630423850000|2021-08-31 15:30:50|7199.6|7196.8|7201.1|7198.3|7201.1|7198.3|7199.2|7196.4|11
1630423860000|2021-08-31 15:31:00|7201.6|7198.8|7200.1|7197.3|7201.6|7198.8|7199.1|7196.3|33
1630423870000|2021-08-31 15:31:10|7199.7|7196.9|7198.2|7195.4|7199.7|7196.9|7196.2|7193.4|40
1630423880000|2021-08-31 15:31:20|7199.1|7196.3|7199.7|7196.9|7200.2|7197.4|7198.2|7195.4|169
1630423890000|2021-08-31 15:31:30|7199.6|7196.8|7201.2|7198.4|7201.2|7198.4|7199.6|7196.8|83
1630423900000|2021-08-31 15:31:40|7202.1|7199.3|7199.6|7196.8|7202.1|7199.3|7199.2|7196.4|21
1630423910000|2021-08-31 15:31:50|7199.2|7196.4|7200.7|7197.9|7201.1|7198.3|7199.2|7196.4|55
1630423920000|2021-08-31 15:32:00|7200.2|7197.4|7201.1|7198.3|7201.1|7198.3|7199.2|7196.4|25
1630423930000|2021-08-31 15:32:10|7200.7|7197.9|7202.1|7199.3|7202.2|7199.4|7200.7|7197.9|3
1630423940000|2021-08-31 15:32:20|7202.2|7199.4|7201.2|7198.4|7202.2|7199.4|7201.2|7198.4|66
1630423950000|2021-08-31 15:32:30|7201.7|7198.9|7200.7|7197.9|7202.1|7199.3|7200.2|7197.4|8
1630423960000|2021-08-31 15:32:40|7201.1|7198.3|7200.7|7197.9|7201.1|7198.3|7200.1|7197.3|73
1630423970000|2021-08-31 15:32:50|7200.2|7197.4|7200.1|7197.3|7201.2|7198.4|7200.1|7197.3|44
1630423980000|2021-08-31 15:33:00|7199.2|7196.4|7201.2|7198.4|7201.2|7198.4|7199.2|7196.4|76
1630423990000|2021-08-31 15:33:10|7201.1|7198.3|7200.2|7197.4|7201.1|7198.3|7200.2|7197.4|9
1630424000000|2021-08-31 15:33:20|7199.2|7196.4|7198.1|7195.3|7200.1|7197.3|7197.1|7194.3|105
1630424010000|2021-08-31 15:33:30|7197.7|7194.9|7197.1|7194.3|7198.1|7195.3|7196.2|7193.4|144
1630424020000|2021-08-31 15:33:40|7196.7|7193.9|7195.2|7192.4|7196.7|7193.9|7194.1|7191.3|181
1630424030000|2021-08-31 15:33:50|7194.7|7191.9|7197.1|7194.3|7197.1|7194.3|7194.7|7191.9|11
1630424040000|2021-08-31 15:34:00|7197.2|7194.4|7197.2|7194.4|7199.1|7196.3|7197.2|7194.4|94
1630424050000|2021-08-31 15:34:10|7196.7|7193.9|7198.2|7195.4|7199.1|7196.3|7196.7|7193.9|31
1630424060000|2021-08-31 15:34:20|7199.2|7196.4|7198.2|7195.4|7199.2|7196.4|7197.2|7194.4|99
1630424070000|2021-08-31 15:34:30|7197.7|7194.9|7199.7|7196.9|7200.1|7197.3|7197.7|7194.9|35
1630424080000|2021-08-31 15:34:40|7199.2|7196.4|7200.1|7197.3|7200.1|7197.3|7198.1|7195.3|493
1630424090000|2021-08-31 15:34:50|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7198.2|7195.4|15
1630424100000|2021-08-31 15:35:00|7200.1|7197.3|7201.1|7198.3|7203.1|7200.3|7200.1|7197.3|132
1630424110000|2021-08-31 15:35:10|7201.2|7198.4|7201.2|7198.4|7203.1|7200.3|7201.2|7198.4|40
1630424120000|2021-08-31 15:35:20|7201.6|7198.8|7203.1|7200.3|7203.1|7200.3|7200.1|7197.3|129
1630424130000|2021-08-31 15:35:30|7202.7|7199.9|7202.2|7199.4|7203.1|7200.3|7200.2|7197.4|63
1630424140000|2021-08-31 15:35:40|7202.7|7199.9|7202.2|7199.4|7202.7|7199.9|7202.2|7199.4|7
1630424150000|2021-08-31 15:35:50|7202.7|7199.9|7204.7|7201.9|7204.7|7201.9|7202.7|7199.9|109
1630424160000|2021-08-31 15:36:00|7205.1|7202.3|7203.1|7200.3|7206.1|7203.3|7203.1|7200.3|72
1630424170000|2021-08-31 15:36:10|7203.2|7200.4|7201.6|7198.8|7204.1|7201.3|7201.6|7198.8|13
1630424180000|2021-08-31 15:36:20|7201.2|7198.4|7202.6|7199.8|7203.1|7200.3|7201.1|7198.3|40
1630424190000|2021-08-31 15:36:30|7202.1|7199.3|7203.6|7200.8|7203.6|7200.8|7202.1|7199.3|6
1630424200000|2021-08-31 15:36:40|7203.2|7200.4|7202.2|7199.4|7204.1|7201.3|7202.2|7199.4|24
1630424210000|2021-08-31 15:36:50|7202.6|7199.8|7203.2|7200.4|7203.6|7200.8|7202.6|7199.8|0
1630424220000|2021-08-31 15:37:00|7203.6|7200.8|7202.6|7199.8|7204.2|7201.4|7202.2|7199.4|41
1630424230000|2021-08-31 15:37:10|7203.1|7200.3|7203.2|7200.4|7204.2|7201.4|7203.1|7200.3|7
1630424240000|2021-08-31 15:37:20|7203.6|7200.8|7203.2|7200.4|7203.6|7200.8|7203.1|7200.3|15
1630424250000|2021-08-31 15:37:30|7203.6|7200.8|7201.2|7198.4|7203.8|7200.8|7201.2|7198.4|103
1630424260000|2021-08-31 15:37:40|7201.6|7198.8|7201.7|7198.9|7203.2|7200.4|7201.6|7198.8|64
1630424270000|2021-08-31 15:37:50|7201.2|7198.4|7200.1|7197.3|7201.7|7198.9|7198.2|7195.4|36
1630424280000|2021-08-31 15:38:00|7200.2|7197.4|7197.6|7194.8|7202.3|7197.4|7196.7|7192.1|222
1630424290000|2021-08-31 15:38:10|7198.1|7195.3|7195.1|7192.3|7198.1|7195.3|7194.6|7191.8|112
1630424300000|2021-08-31 15:38:20|7194.7|7191.9|7194.2|7191.4|7195.1|7192.3|7193.7|7190.9|35
1630424310000|2021-08-31 15:38:30|7194.1|7191.3|7195.6|7192.8|7196.6|7193.8|7194.1|7191.3|40
1630424320000|2021-08-31 15:38:40|7195.2|7192.4|7198.2|7195.4|7198.7|7195.9|7195.2|7192.4|61
1630424330000|2021-08-31 15:38:50|7198.6|7195.8|7198.2|7195.4|7198.6|7195.8|7198.2|7195.4|3
1630424340000|2021-08-31 15:39:00|7198.1|7195.3|7199.1|7196.3|7200.6|7197.8|7197.7|7194.9|26
1630424350000|2021-08-31 15:39:10|7199.2|7196.4|7199.2|7196.4|7201.1|7198.3|7199.2|7196.4|8
1630424360000|2021-08-31 15:39:20|7199.6|7196.8|7198.6|7195.8|7199.6|7196.8|7197.1|7194.3|116
1630424370000|2021-08-31 15:39:30|7199.1|7196.3|7199.1|7196.3|7199.6|7196.8|7198.6|7195.8|6
1630424380000|2021-08-31 15:39:40|7199.6|7196.8|7198.1|7195.3|7199.6|7196.8|7198.1|7195.3|4
1630424390000|2021-08-31 15:39:50|7197.6|7194.8|7198.1|7195.3|7198.6|7195.8|7197.1|7194.3|46
1630424400000|2021-08-31 15:40:00|7197.1|7194.3|7197.1|7194.3|7197.6|7194.8|7196.1|7193.3|39
1630424410000|2021-08-31 15:40:10|7198.1|7195.3|7195.6|7192.8|7198.1|7195.3|7195.6|7192.8|134
1630424420000|2021-08-31 15:40:20|7195.1|7192.3|7196.1|7193.3|7196.1|7193.3|7195.1|7192.3|10
1630424430000|2021-08-31 15:40:30|7195.6|7192.8|7193.2|7190.4|7196.1|7193.3|7193.2|7190.4|32
1630424440000|2021-08-31 15:40:40|7194.1|7191.3|7195.1|7192.3|7196.1|7193.3|7194.1|7191.3|24
1630424450000|2021-08-31 15:40:50|7194.1|7191.3|7195.1|7192.3|7195.1|7192.3|7194.1|7191.3|23
1630424460000|2021-08-31 15:41:00|7194.1|7191.3|7190.2|7187.4|7194.1|7191.3|7189.6|7186.8|125
1630424470000|2021-08-31 15:41:10|7190.6|7187.8|7192.1|7189.3|7192.6|7189.8|7190.1|7187.3|31
1630424480000|2021-08-31 15:41:20|7191.1|7188.3|7192.1|7189.3|7193.1|7190.3|7191.1|7188.3|62
1630424490000|2021-08-31 15:41:30|7193.1|7190.3|7193.6|7190.8|7194.1|7191.3|7193.1|7190.3|11
1630424500000|2021-08-31 15:41:40|7194.1|7191.3|7190.7|7187.9|7194.1|7191.3|7190.6|7187.8|101
1630424510000|2021-08-31 15:41:50|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|7190.1|7187.3|10
1630424520000|2021-08-31 15:42:00|7190.7|7187.9|7194.2|7191.4|7195.1|7192.3|7190.7|7187.9|215
1630424530000|2021-08-31 15:42:10|7194.1|7191.3|7196.1|7193.3|7196.1|7193.3|7193.6|7190.8|84
1630424540000|2021-08-31 15:42:20|7196.6|7193.8|7195.6|7192.8|7197.1|7194.3|7195.6|7192.8|6
1630424550000|2021-08-31 15:42:30|7196.1|7193.3|7193.1|7190.3|7196.1|7193.3|7193.1|7190.3|11
1630424560000|2021-08-31 15:42:40|7193.6|7190.8|7193.1|7190.3|7194.1|7191.3|7192.1|7189.3|225
1630424570000|2021-08-31 15:42:50|7192.6|7189.8|7193.1|7190.3|7193.1|7190.3|7192.1|7189.3|14
1630424580000|2021-08-31 15:43:00|7194.1|7191.3|7193.6|7190.8|7194.1|7191.3|7193.1|7190.3|55
1630424590000|2021-08-31 15:43:10|7194.1|7191.3|7192.2|7189.4|7194.1|7191.3|7192.2|7189.4|2
1630424600000|2021-08-31 15:43:20|7192.6|7189.8|7193.1|7190.3|7193.1|7190.3|7192.1|7189.3|4
1630424610000|2021-08-31 15:43:30|7193.6|7190.8|7193.6|7190.8|7194.1|7191.3|7193.1|7190.3|11
1630424620000|2021-08-31 15:43:40|7193.1|7190.3|7196.1|7193.3|7196.1|7193.3|7193.1|7190.3|107
1630424630000|2021-08-31 15:43:50|7196.6|7193.8|7197.1|7194.3|7197.1|7194.3|7196.6|7193.8|9
1630424640000|2021-08-31 15:44:00|7196.1|7193.3|7195.1|7192.3|7197.1|7194.3|7194.1|7191.3|70
1630424650000|2021-08-31 15:44:10|||||||||13
1630424660000|2021-08-31 15:44:20|7195.6|7192.8|7195.1|7192.3|7196.1|7193.3|7195.1|7192.3|36
1630424670000|2021-08-31 15:44:30|7194.1|7191.3|7194.1|7191.3|7195.1|7192.3|7193.6|7190.8|45
1630424680000|2021-08-31 15:44:40|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|7194.1|7191.3|6
1630424690000|2021-08-31 15:44:50|7195.1|7192.3|7195.6|7192.8|7195.6|7192.8|7195.1|7192.3|36
1630424700000|2021-08-31 15:45:00|7195.1|7192.3|7196.1|7193.3|7196.1|7193.3|7195.1|7192.3|27
1630424710000|2021-08-31 15:45:10|7195.6|7192.8|7197.6|7194.8|7198.1|7195.3|7195.1|7192.3|37
1630424720000|2021-08-31 15:45:20|7198.1|7195.3|7195.1|7192.3|7198.1|7195.3|7195.1|7192.3|36
1630424730000|2021-08-31 15:45:30|7195.2|7192.4|7195.1|7192.3|7196.1|7193.3|7195.1|7192.3|16
1630424740000|2021-08-31 15:45:40|7195.2|7192.4|7195.1|7192.3|7195.6|7192.8|7194.2|7191.4|14
1630424750000|2021-08-31 15:45:50|7195.6|7192.8|7198.1|7195.3|7198.1|7195.3|7195.1|7192.3|53
1630424760000|2021-08-31 15:46:00|7198.2|7195.4|7197.6|7194.8|7198.2|7195.4|7197.1|7194.3|31
1630424770000|2021-08-31 15:46:10|7197.2|7194.4|7197.1|7194.3|7197.2|7194.4|7196.1|7193.3|40
1630424780000|2021-08-31 15:46:20|7197.2|7194.4|7197.1|7194.3|7198.1|7195.3|7197.1|7194.3|17
1630424790000|2021-08-31 15:46:30|7196.6|7193.8|7196.1|7193.3|7197.1|7194.3|7196.1|7193.3|19
1630424800000|2021-08-31 15:46:40|7195.1|7192.3|7196.6|7193.8|7196.6|7193.8|7195.1|7192.3|3
1630424810000|2021-08-31 15:46:50|7197.1|7194.3|7197.1|7194.3|7198.1|7195.3|7197.1|7194.3|43
1630424820000|2021-08-31 15:47:00|7196.2|7193.4|7196.1|7193.3|7197.1|7194.3|7196.1|7193.3|7
1630424830000|2021-08-31 15:47:10|7196.6|7193.8|7196.1|7193.3|7197.1|7194.3|7196.1|7193.3|37
1630424840000|2021-08-31 15:47:20|7195.1|7192.3|7196.1|7193.3|7196.6|7193.8|7195.1|7192.3|20
1630424850000|2021-08-31 15:47:30|7196.6|7193.8|7196.6|7193.8|7197.1|7194.3|7196.6|7193.8|13
1630424860000|2021-08-31 15:47:40|7197.1|7194.3|7198.1|7195.3|7198.1|7195.3|7197.1|7194.3|11
1630424870000|2021-08-31 15:47:50|7197.1|7194.3|7198.1|7195.3|7198.1|7195.3|7196.6|7193.8|27
1630424880000|2021-08-31 15:48:00|7197.6|7194.8|7196.2|7193.4|7197.6|7194.8|7196.2|7193.4|29
1630424890000|2021-08-31 15:48:10|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|36
1630424900000|2021-08-31 15:48:20|7196.6|7193.8|7196.6|7193.8|7197.1|7194.3|7196.1|7193.3|25
1630424910000|2021-08-31 15:48:30|7196.1|7193.3|7193.1|7190.3|7197.1|7194.3|7193.1|7190.3|77
1630424920000|2021-08-31 15:48:40|7193.2|7190.4|7194.6|7191.8|7195.1|7192.3|7193.2|7190.4|28
1630424930000|2021-08-31 15:48:50|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|8
1630424940000|2021-08-31 15:49:00|7196.1|7193.3|7195.2|7192.4|7196.1|7193.3|7195.2|7192.4|16
1630424950000|2021-08-31 15:49:10|7195.1|7192.3|7192.2|7189.4|7195.1|7192.3|7192.2|7189.4|50
1630424960000|2021-08-31 15:49:20|7192.6|7189.8|7192.1|7189.3|7192.6|7189.8|7191.1|7188.3|25
1630424970000|2021-08-31 15:49:30|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7192.1|7189.3|10
1630424980000|2021-08-31 15:49:40|7193.6|7190.8|7194.1|7191.3|7194.1|7191.3|7193.1|7190.3|11
1630424990000|2021-08-31 15:49:50|7193.2|7190.4|7192.1|7189.3|7193.2|7190.4|7192.1|7189.3|10
1630425000000|2021-08-31 15:50:00|7192.6|7189.8|7193.6|7190.8|7193.6|7190.8|7192.1|7189.3|7
1630425010000|2021-08-31 15:50:10|7193.1|7190.3|7194.1|7191.3|7194.1|7191.3|7193.1|7190.3|25
1630425020000|2021-08-31 15:50:20|7193.1|7190.3|7195.1|7192.3|7195.1|7192.3|7193.1|7190.3|2
1630425030000|2021-08-31 15:50:30|7194.2|7191.4|7193.6|7190.8|7194.6|7191.8|7193.6|7190.8|3
1630425040000|2021-08-31 15:50:40|7194.1|7191.3|7194.1|7191.3|7194.6|7191.8|7194.1|7191.3|22
1630425050000|2021-08-31 15:50:50|7193.6|7190.8|7194.6|7191.8|7195.1|7192.3|7193.1|7190.3|32
1630425060000|2021-08-31 15:51:00|7194.2|7191.4|7194.6|7191.8|7194.6|7191.8|7194.1|7191.3|15
1630425070000|2021-08-31 15:51:10|7194.1|7191.3|7194.6|7191.8|7195.1|7192.3|7194.1|7191.3|1
1630425080000|2021-08-31 15:51:20|7195.1|7192.3|7196.2|7193.4|7198.2|7195.4|7195.1|7192.3|166
1630425090000|2021-08-31 15:51:30|||||||||1
1630425100000|2021-08-31 15:51:40|7197.1|7194.3|7195.7|7192.9|7197.1|7194.3|7195.6|7192.8|10
1630425110000|2021-08-31 15:51:50|7196.1|7193.3|7195.2|7192.4|7196.1|7193.3|7195.2|7192.4|4
1630425120000|2021-08-31 15:52:00|7194.7|7191.9|7195.2|7192.4|7195.2|7192.4|7193.2|7190.4|75
1630425130000|2021-08-31 15:52:10|7195.1|7192.3|7198.2|7195.4|7198.2|7195.4|7194.2|7191.4|140
1630425140000|2021-08-31 15:52:20|7199.1|7196.3|7200.1|7197.3|7201.1|7198.3|7199.1|7196.3|90
1630425150000|2021-08-31 15:52:30|7199.6|7196.8|7199.2|7196.4|7200.1|7197.3|7198.6|7195.8|16
1630425160000|2021-08-31 15:52:40|7199.6|7196.8|7199.6|7196.8|7200.1|7197.3|7199.2|7196.4|3
1630425170000|2021-08-31 15:52:50|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|7199.6|7196.8|1
1630425180000|2021-08-31 15:53:00|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.2|7196.4|1
1630425190000|2021-08-31 15:53:10|7200.1|7197.3|7198.1|7195.3|7200.1|7197.3|7198.1|7195.3|28
1630425200000|2021-08-31 15:53:20|7197.2|7194.4|7196.2|7193.4|7197.2|7194.4|7196.1|7193.3|186
1630425210000|2021-08-31 15:53:30|7196.6|7193.8|7196.1|7193.3|7198.1|7195.3|7196.1|7193.3|228
1630425220000|2021-08-31 15:53:40|||||||||6
1630425230000|2021-08-31 15:53:50|7196.6|7193.8|7197.1|7194.3|7197.1|7194.3|7196.6|7193.8|86
1630425240000|2021-08-31 15:54:00|7197.6|7194.8|7198.1|7195.3|7198.1|7195.3|7197.6|7194.8|40
1630425250000|2021-08-31 15:54:10|7198.2|7195.4|7199.1|7196.3|7199.6|7196.8|7198.2|7195.4|15
1630425260000|2021-08-31 15:54:20|||||||||18
1630425270000|2021-08-31 15:54:30|7199.6|7196.8|7201.1|7198.3|7201.1|7198.3|7199.6|7196.8|4
1630425280000|2021-08-31 15:54:40|7200.1|7197.3|7200.2|7197.4|7200.2|7197.4|7200.1|7197.3|12
1630425290000|2021-08-31 15:54:50|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|2
1630425300000|2021-08-31 15:55:00|7200.6|7197.8|7199.1|7196.3|7201.1|7198.3|7198.2|7195.4|41
1630425310000|2021-08-31 15:55:10|7199.6|7196.8|7200.1|7197.3|7200.1|7197.3|7199.1|7196.3|19
1630425320000|2021-08-31 15:55:20|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|1
1630425330000|2021-08-31 15:55:30|7201.1|7198.3|7201.1|7198.3|7202.6|7199.8|7201.1|7198.3|56
1630425340000|2021-08-31 15:55:40|7200.6|7197.8|7195.6|7192.8|7200.6|7197.8|7195.1|7192.3|78
1630425350000|2021-08-31 15:55:50|7195.1|7192.3|7196.1|7193.3|7196.1|7193.3|7195.1|7192.3|16
1630425360000|2021-08-31 15:56:00|7195.6|7192.8|7196.2|7193.4|7197.6|7194.8|7195.6|7192.8|91
1630425370000|2021-08-31 15:56:10|7196.1|7193.3|7196.1|7193.3|7197.1|7194.3|7196.1|7193.3|6
1630425380000|2021-08-31 15:56:20|7197.1|7194.3|7195.6|7192.8|7197.1|7194.3|7195.1|7192.3|36
1630425390000|2021-08-31 15:56:30|7196.1|7193.3|7195.6|7192.8|7196.1|7193.3|7195.1|7192.3|2
1630425400000|2021-08-31 15:56:40|7196.1|7193.3|7196.1|7193.3|7197.1|7194.3|7196.1|7193.3|11
1630425410000|2021-08-31 15:56:50|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|1
1630425420000|2021-08-31 15:57:00|7196.1|7193.3|7196.6|7193.8|7197.1|7194.3|7196.1|7193.3|23
1630425430000|2021-08-31 15:57:10|7197.1|7194.3|7195.1|7192.3|7197.1|7194.3|7195.1|7192.3|9
1630425440000|2021-08-31 15:57:20|7196.1|7193.3|7197.6|7194.8|7198.1|7195.3|7196.1|7193.3|38
1630425450000|2021-08-31 15:57:30|7197.1|7194.3|7197.1|7194.3|7197.1|7194.3|7196.1|7193.3|117
1630425460000|2021-08-31 15:57:40|7196.6|7193.8|7196.1|7193.3|7196.6|7193.8|7196.1|7193.3|12
1630425470000|2021-08-31 15:57:50|7197.1|7194.3|7197.6|7194.8|7198.1|7195.3|7197.1|7194.3|34
1630425480000|2021-08-31 15:58:00|7197.1|7194.3|7196.6|7193.8|7197.1|7194.3|7196.6|7193.8|8
1630425490000|2021-08-31 15:58:10|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|0
1630425500000|2021-08-31 15:58:20|7197.1|7194.3|7196.1|7193.3|7197.6|7194.8|7196.1|7193.3|26
1630425510000|2021-08-31 15:58:30|7195.1|7192.3|7194.6|7191.8|7195.6|7192.8|7194.1|7191.3|21
1630425520000|2021-08-31 15:58:40|7195.1|7192.3|7195.6|7192.8|7195.6|7192.8|7195.1|7192.3|0
1630425530000|2021-08-31 15:58:50|7195.1|7192.3|7196.1|7193.3|7196.1|7193.3|7195.1|7192.3|1
1630425540000|2021-08-31 15:59:00|7196|7193.2|7194.1|7191.3|7196|7193.2|7194.1|7191.3|25
1630425550000|2021-08-31 15:59:10|7194.6|7191.8|7195.1|7192.3|7195.1|7192.3|7194.1|7191.3|2
1630425560000|2021-08-31 15:59:20|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|4
1630425570000|2021-08-31 15:59:30|7194.1|7191.3|7193.1|7190.3|7194.1|7191.3|7192.1|7189.3|51
1630425580000|2021-08-31 15:59:40|7192.1|7189.3|7190.6|7187.8|7193.1|7190.3|7190.2|7187.4|747
1630425590000|2021-08-31 15:59:50|7190.2|7187.4|7189.6|7186.8|7190.6|7187.8|7186.1|7183.3|214
1630425600000|2021-08-31 16:00:00|7189.2|7186.4|7189.1|7186.3|7189.6|7186.8|7188.2|7185.4|94
1630425610000|2021-08-31 16:00:10|7189.6|7186.8|7187.6|7184.8|7189.6|7186.8|7187.1|7184.3|33
1630425620000|2021-08-31 16:00:20|7188.1|7185.3|7189.1|7186.3|7189.1|7186.3|7187.7|7184.9|11
1630425630000|2021-08-31 16:00:30|7189.2|7186.4|7190.6|7187.8|7191.1|7188.3|7189.2|7186.4|9
1630425640000|2021-08-31 16:00:40|7190.2|7187.4|7190.1|7187.3|7190.6|7187.8|7189.6|7186.8|2
1630425650000|2021-08-31 16:00:50|7190.6|7187.8|7192.2|7189.4|7193.1|7190.3|7190.6|7187.8|29
1630425660000|2021-08-31 16:01:00|7192.1|7189.3|7189.7|7186.9|7192.1|7189.3|7189.6|7186.8|21
1630425670000|2021-08-31 16:01:10|7189.1|7186.3|7188.1|7185.3|7189.1|7186.3|7187.6|7184.8|20
1630425680000|2021-08-31 16:01:20|7189.1|7186.3|7190.1|7187.3|7190.1|7187.3|7189.1|7186.3|5
1630425690000|2021-08-31 16:01:30|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7190.2|7187.4|1
1630425700000|2021-08-31 16:01:40|7190.2|7187.4|7190.6|7187.8|7190.6|7187.8|7189.6|7186.8|1
1630425710000|2021-08-31 16:01:50|7190.2|7187.4|7189.2|7186.4|7190.2|7187.4|7189.2|7186.4|26
1630425720000|2021-08-31 16:02:00|7189.6|7186.8|7190.6|7187.8|7193.1|7190.3|7189.2|7186.4|86
1630425730000|2021-08-31 16:02:10|7191.1|7188.3|7191.1|7188.3|7191.6|7188.8|7191.1|7188.3|23
1630425740000|2021-08-31 16:02:20|7191.2|7188.4|7190.7|7187.9|7192.1|7189.3|7190.7|7187.9|95
1630425750000|2021-08-31 16:02:30|7190.6|7187.8|7192.2|7189.4|7192.2|7189.4|7190.6|7187.8|11
1630425760000|2021-08-31 16:02:40|7192.1|7189.3|7191.1|7188.3|7192.1|7189.3|7190.2|7187.4|11
1630425770000|2021-08-31 16:02:50|7190.6|7187.8|7191.1|7188.3|7191.1|7188.3|7190.6|7187.8|0
1630425780000|2021-08-31 16:03:00|7190.7|7187.9|7191.6|7188.8|7192.2|7189.4|7190.7|7187.9|11
1630425790000|2021-08-31 16:03:10|7192.1|7189.3|7193.1|7190.3|7193.1|7190.3|7192.1|7189.3|28
1630425800000|2021-08-31 16:03:20|7192.7|7189.9|7194.1|7191.3|7194.1|7191.3|7192.1|7189.3|2
1630425810000|2021-08-31 16:03:30|7193.7|7190.9|7192.1|7189.3|7193.7|7190.9|7192.1|7189.3|150
1630425820000|2021-08-31 16:03:40|7192.6|7189.8|7191.1|7188.3|7192.6|7189.8|7190.6|7187.8|93
1630425830000|2021-08-31 16:03:50|7190.7|7187.9|7190.2|7187.4|7191.1|7188.3|7189.7|7186.9|67
1630425840000|2021-08-31 16:04:00|7190.1|7187.3|7189.2|7186.4|7191.2|7188.4|7188.7|7185.9|90
1630425850000|2021-08-31 16:04:10|7189.7|7186.9|7190.2|7187.4|7190.2|7187.4|7189.2|7186.4|10
1630425860000|2021-08-31 16:04:20|7189.7|7186.9|7190.2|7187.4|7190.7|7187.9|7189.7|7186.9|4
1630425870000|2021-08-31 16:04:30|7189.7|7186.9|7190.1|7187.3|7191.1|7188.3|7189.7|7186.9|440
1630425880000|2021-08-31 16:04:40|7190.2|7187.4|7189.7|7186.9|7190.2|7187.4|7189.1|7186.3|5
1630425890000|2021-08-31 16:04:50|7190.1|7187.3|7188.7|7185.9|7190.1|7187.3|7188.7|7185.9|26
1630425900000|2021-08-31 16:05:00|7189.1|7186.3|7190.6|7187.8|7190.6|7187.8|7189.1|7186.3|109
1630425910000|2021-08-31 16:05:10|7190.2|7187.4|7190.7|7187.9|7191.1|7188.3|7190.2|7187.4|12
1630425920000|2021-08-31 16:05:20|7191.1|7188.3|7190.7|7187.9|7191.1|7188.3|7190.2|7187.4|3
1630425930000|2021-08-31 16:05:30|7191.2|7188.4|7190.7|7187.9|7191.6|7188.8|7190.7|7187.9|0
1630425940000|2021-08-31 16:05:40|7190.2|7187.4|7190.1|7187.3|7191.1|7188.3|7190.1|7187.3|122
1630425950000|2021-08-31 16:05:50|7190.2|7187.4|7192.1|7189.3|7193.1|7190.3|7190.2|7187.4|38
1630425960000|2021-08-31 16:06:00|7192.6|7189.8|7193.1|7190.3|7193.1|7190.3|7192.1|7189.3|3
1630425970000|2021-08-31 16:06:10|7194.1|7191.3|7193.1|7190.3|7194.1|7191.3|7192.6|7189.8|6
1630425980000|2021-08-31 16:06:20|7192.6|7189.8|7193.1|7190.3|7193.6|7190.8|7192.1|7189.3|8
1630425990000|2021-08-31 16:06:30|7193.6|7190.8|7193.1|7190.3|7194.1|7191.3|7193.1|7190.3|17
1630426000000|2021-08-31 16:06:40|7193.6|7190.8|7193.2|7190.4|7194.6|7191.8|7193.2|7190.4|38
1630426010000|2021-08-31 16:06:50|7193.6|7190.8|7194.1|7191.3|7194.1|7191.3|7193.6|7190.8|0
1630426020000|2021-08-31 16:07:00|7193.6|7190.8|7192.1|7189.3|7193.6|7190.8|7192.1|7189.3|5
1630426030000|2021-08-31 16:07:10|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|4
1630426040000|2021-08-31 16:07:20|7193.6|7190.8|7194.1|7191.3|7194.1|7191.3|7193.6|7190.8|5
1630426050000|2021-08-31 16:07:30|7193.1|7190.3|7193.6|7190.8|7194.1|7191.3|7193.1|7190.3|4
1630426060000|2021-08-31 16:07:40|7193.1|7190.3|7194.1|7191.3|7194.1|7191.3|7193.1|7190.3|3
1630426070000|2021-08-31 16:07:50|7193.2|7190.4|7193.6|7190.8|7193.6|7190.8|7193.2|7190.4|14
1630426080000|2021-08-31 16:08:00|7193.7|7190.9|7191.7|7188.9|7193.7|7190.9|7191.2|7188.4|17
1630426090000|2021-08-31 16:08:10|7191.6|7188.8|7190.1|7187.3|7191.6|7188.8|7188.6|7185.8|51
1630426100000|2021-08-31 16:08:20|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|4
1630426110000|2021-08-31 16:08:30|7189.2|7186.4|7191.1|7188.3|7191.1|7188.3|7189.2|7186.4|6
1630426120000|2021-08-31 16:08:40|7191.2|7188.4|7190.7|7187.9|7191.2|7188.4|7190.2|7187.4|19
1630426130000|2021-08-31 16:08:50|7191.2|7188.4|7189.2|7186.4|7191.2|7188.4|7189.2|7186.4|7
1630426140000|2021-08-31 16:09:00|7190.2|7187.4|7191.2|7188.4|7191.2|7188.4|7190.2|7187.4|12
1630426150000|2021-08-31 16:09:10|7192.1|7189.3|7190.7|7187.9|7192.1|7189.3|7190.7|7187.9|31
1630426160000|2021-08-31 16:09:20|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|7190.7|7187.9|10
1630426170000|2021-08-31 16:09:30|7190.7|7187.9|7191.2|7188.4|7191.2|7188.4|7190.2|7187.4|27
1630426180000|2021-08-31 16:09:40|7191.1|7188.3|7190.7|7187.9|7191.1|7188.3|7190.7|7187.9|3
1630426190000|2021-08-31 16:09:50|7190.2|7187.4|7190.1|7187.3|7190.2|7187.4|7190.1|7187.3|40
1630426200000|2021-08-31 16:10:00|7189.2|7186.4|7190.7|7187.9|7190.7|7187.9|7189.1|7186.3|10
1630426210000|2021-08-31 16:10:10|7190.2|7187.4|7189.1|7186.3|7190.2|7187.4|7188.7|7185.9|14
1630426220000|2021-08-31 16:10:20|7189.2|7186.4|7190.6|7187.8|7190.6|7187.8|7188.2|7185.4|10
1630426230000|2021-08-31 16:10:30|7190.2|7187.4|7191.1|7188.3|7191.1|7188.3|7190.1|7187.3|12
1630426240000|2021-08-31 16:10:40|7191.2|7188.4|7191.6|7188.8|7192.1|7189.3|7191.2|7188.4|38
1630426250000|2021-08-31 16:10:50|7192.1|7189.3|7189.2|7186.4|7192.1|7189.3|7189.2|7186.4|49
1630426260000|2021-08-31 16:11:00|7189.6|7186.8|7188.2|7185.4|7189.6|7186.8|7186.2|7183.4|138
1630426270000|2021-08-31 16:11:10|7188.6|7185.8|7188.2|7185.4|7188.7|7185.9|7188.2|7185.4|1
1630426280000|2021-08-31 16:11:20|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|27
1630426290000|2021-08-31 16:11:30|||||||||5
1630426300000|2021-08-31 16:11:40|||||||||16
1630426310000|2021-08-31 16:11:50|||||||||1
1630426320000|2021-08-31 16:12:00|7187.2|7184.4|7186.6|7183.8|7187.6|7184.8|7186.6|7183.8|24
1630426330000|2021-08-31 16:12:10|7187.1|7184.3|7187.7|7184.9|7188.2|7185.4|7187.1|7184.3|86
1630426340000|2021-08-31 16:12:20|7188.1|7185.3|7189.7|7186.9|7191.9|7189.1|7187.7|7184.9|292
1630426350000|2021-08-31 16:12:30|7189.1|7186.3|7189.6|7186.8|7190.1|7187.3|7188.7|7185.9|14
1630426360000|2021-08-31 16:12:40|7189.2|7186.4|7188.2|7185.4|7190.1|7187.3|7187.7|7184.9|106
1630426370000|2021-08-31 16:12:50|7187.7|7184.9|7187.7|7184.9|7188.2|7185.4|7187.7|7184.9|6
1630426380000|2021-08-31 16:13:00|7188.7|7185.9|7189.1|7186.3|7189.1|7186.3|7188.7|7185.9|16
1630426390000|2021-08-31 16:13:10|7188.7|7185.9|7189.1|7186.3|7189.2|7186.4|7188.2|7185.4|38
1630426400000|2021-08-31 16:13:20|7188.7|7185.9|7187.2|7184.4|7189.2|7186.4|7187.2|7184.4|9
1630426410000|2021-08-31 16:13:30|7187.7|7184.9|7187.6|7184.8|7187.7|7184.9|7187.1|7184.3|3
1630426420000|2021-08-31 16:13:40|7188.1|7185.3|7186.7|7183.9|7188.1|7185.3|7186.2|7183.4|8
1630426430000|2021-08-31 16:13:50|7187.2|7184.4|7188.1|7185.3|7188.2|7185.4|7187.2|7184.4|21
1630426440000|2021-08-31 16:14:00|7188.2|7185.4|7188.1|7185.3|7188.2|7185.4|7187.2|7184.4|8
1630426450000|2021-08-31 16:14:10|7187.7|7184.9|7186.7|7183.9|7187.7|7184.9|7186.7|7183.9|14
1630426460000|2021-08-31 16:14:20|7187.1|7184.3|7190.2|7187.4|7190.9|7188.1|7186.7|7183.9|354
1630426470000|2021-08-31 16:14:30|7190.1|7187.3|7191.2|7188.4|7191.7|7188.9|7190.1|7187.3|53
1630426490000|2021-08-31 16:14:50|7190.7|7187.9|7189.7|7186.9|7191.2|7188.4|7189.7|7186.9|127
1630426500000|2021-08-31 16:15:00|7190.2|7187.4|7190.2|7187.4|7190.2|7187.4|7188.7|7185.9|65
1630426510000|2021-08-31 16:15:10|7190.6|7187.8|7190.7|7187.9|7191.2|7188.4|7190.2|7187.4|51
1630426520000|2021-08-31 16:15:20|7190.2|7187.4|7191.2|7188.4|7192.7|7189.9|7190.2|7187.4|50
1630426530000|2021-08-31 16:15:30|||||||||1
1630426540000|2021-08-31 16:15:40|7190.2|7187.4|7190.2|7187.4|7190.7|7187.9|7189.2|7186.4|21
1630426550000|2021-08-31 16:15:50|7191.2|7188.4|7190.7|7187.9|7191.2|7188.4|7190.2|7187.4|10
1630426560000|2021-08-31 16:16:00|7190.2|7187.4|7189.2|7186.4|7190.2|7187.4|7188.7|7185.9|29
1630426570000|2021-08-31 16:16:10|7188.7|7185.9|7188.2|7185.4|7188.7|7185.9|7188.2|7185.4|1
1630426580000|2021-08-31 16:16:20|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|7186.7|7183.9|68
1630426590000|2021-08-31 16:16:30|7187.2|7184.4|7188.1|7185.3|7188.1|7185.3|7187.1|7184.3|19
1630426600000|2021-08-31 16:16:40|7188.2|7185.4|7187.6|7184.8|7188.2|7185.4|7187.6|7184.8|35
1630426610000|2021-08-31 16:16:50|7187.2|7184.4|7188.2|7185.4|7188.6|7185.8|7187.2|7184.4|5
1630426620000|2021-08-31 16:17:00|7187.7|7184.9|7187.2|7184.4|7188.6|7185.8|7187.2|7184.4|47
1630426630000|2021-08-31 16:17:10|7187.6|7184.8|7187.2|7184.4|7187.6|7184.8|7187.2|7184.4|15
1630426640000|2021-08-31 16:17:20|7188.1|7185.3|7187.7|7184.9|7188.1|7185.3|7187.2|7184.4|15
1630426650000|2021-08-31 16:17:30|7188.1|7185.3|7188.6|7185.8|7188.6|7185.8|7188.1|7185.3|3
1630426660000|2021-08-31 16:17:40|7188.7|7185.9|7188.2|7185.4|7188.7|7185.9|7188.2|7185.4|4
1630426670000|2021-08-31 16:17:50|7187.7|7184.9|7187.2|7184.4|7187.7|7184.9|7186.7|7183.9|0
1630426680000|2021-08-31 16:18:00|7188.1|7185.3|7189.1|7186.3|7190.1|7187.3|7188.1|7185.3|54
1630426690000|2021-08-31 16:18:10|7188.2|7185.4|7189.1|7186.3|7189.1|7186.3|7188.2|7185.4|30
1630426700000|2021-08-31 16:18:20|7189.7|7186.9|7189.1|7186.3|7190.1|7187.3|7188.7|7185.9|29
1630426710000|2021-08-31 16:18:30|7189.2|7186.4|7188.7|7185.9|7189.6|7186.8|7188.7|7185.9|37
1630426720000|2021-08-31 16:18:40|7188.2|7185.4|7189.2|7186.4|7189.6|7186.8|7188.2|7185.4|29
1630426730000|2021-08-31 16:18:50|7189.1|7186.3|7187.2|7184.4|7189.1|7186.3|7187.1|7184.3|34
1630426740000|2021-08-31 16:19:00|7187.6|7184.8|7187.7|7184.9|7187.7|7184.9|7187.6|7184.8|4
1630426750000|2021-08-31 16:19:10|7187.2|7184.4|7189.1|7186.3|7189.1|7186.3|7186.7|7183.9|80
1630426760000|2021-08-31 16:19:20|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.1|7186.3|37
1630426770000|2021-08-31 16:19:30|7190.1|7187.3|7189.6|7186.8|7190.1|7187.3|7189.1|7186.3|5
1630426780000|2021-08-31 16:19:40|7189.2|7186.4|7189.7|7186.9|7190.1|7187.3|7189.2|7186.4|2
1630426790000|2021-08-31 16:19:50|7190.2|7187.4|7190.7|7187.9|7191.2|7188.4|7190.2|7187.4|24
1630426800000|2021-08-31 16:20:00|7190.2|7187.4|7192.2|7189.4|7192.2|7189.4|7190.2|7187.4|22
1630426810000|2021-08-31 16:20:10|7190.2|7187.4|7189.7|7186.9|7191.1|7188.3|7188.8|7186|180
1630426820000|2021-08-31 16:20:20|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.2|7186.4|8
1630426830000|2021-08-31 16:20:30|7189.7|7186.9|7190.1|7187.3|7190.1|7187.3|7189.7|7186.9|3
1630426840000|2021-08-31 16:20:40|7189.7|7186.9|7191.1|7188.3|7191.2|7188.4|7189.7|7186.9|30
1630426850000|2021-08-31 16:20:50|7191.6|7188.8|7192.1|7189.3|7192.1|7189.3|7191.6|7188.8|22
1630426860000|2021-08-31 16:21:00|7192.2|7189.4|7193.1|7190.3|7194.1|7191.3|7192.1|7189.3|76
1630426870000|2021-08-31 16:21:10|7192.1|7189.3|7192.6|7189.8|7193.1|7190.3|7192.1|7189.3|68
1630426880000|2021-08-31 16:21:20|7193.1|7190.3|7191.6|7188.8|7193.1|7190.3|7191.6|7188.8|29
1630426890000|2021-08-31 16:21:30|7192.1|7189.3|7192.1|7189.3|7192.1|7189.3|7191.6|7188.8|4
1630426900000|2021-08-31 16:21:40|7192.2|7189.4|7192.6|7189.8|7193.1|7190.3|7192.2|7189.4|4
1630426910000|2021-08-31 16:21:50|7193.6|7190.8|7193.1|7190.3|7193.6|7190.8|7192.1|7189.3|7
1630426920000|2021-08-31 16:22:00|7192.2|7189.4|7195.6|7192.8|7195.6|7192.8|7192.1|7189.3|15
1630426930000|2021-08-31 16:22:10|7195.2|7192.4|7194.6|7191.8|7195.2|7192.4|7194.2|7191.4|0
1630426940000|2021-08-31 16:22:20|7194.2|7191.4|7193.2|7190.4|7194.6|7191.8|7193.1|7190.3|5
1630426950000|2021-08-31 16:22:30|7193.1|7190.3|7193.7|7190.9|7194.1|7191.3|7193.1|7190.3|6
1630426960000|2021-08-31 16:22:40|7194.1|7191.3|7193.2|7190.4|7194.1|7191.3|7193.2|7190.4|28
1630426970000|2021-08-31 16:22:50|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|2
1630426980000|2021-08-31 16:23:00|7194.2|7191.4|7193.1|7190.3|7194.2|7191.4|7193.1|7190.3|6
1630426990000|2021-08-31 16:23:10|7192.6|7189.8|7193.1|7190.3|7193.6|7190.8|7192.1|7189.3|25
1630427000000|2021-08-31 16:23:20|7192.1|7189.3|7192.1|7189.3|7192.1|7189.3|7192.1|7189.3|12
1630427010000|2021-08-31 16:23:30|7192.6|7189.8|7192.1|7189.3|7193.1|7190.3|7192.1|7189.3|9
1630427020000|2021-08-31 16:23:40|||||||||2
1630427030000|2021-08-31 16:23:50|7191.2|7188.4|7192.1|7189.3|7192.1|7189.3|7191.2|7188.4|7
1630427040000|2021-08-31 16:24:00|7191.6|7188.8|7193.1|7190.3|7193.1|7190.3|7191.1|7188.3|46
1630427050000|2021-08-31 16:24:10|7193.6|7190.8|7193.1|7190.3|7193.6|7190.8|7193.1|7190.3|9
1630427060000|2021-08-31 16:24:20|7192.6|7189.8|7193.1|7190.3|7193.1|7190.3|7192.6|7189.8|15
1630427080000|2021-08-31 16:24:40|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|5
1630427090000|2021-08-31 16:24:50|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7192.1|7189.3|3
1630427100000|2021-08-31 16:25:00|7192.6|7189.8|7193.1|7190.3|7193.1|7190.3|7192.1|7189.3|11
1630427110000|2021-08-31 16:25:10|7193.2|7190.4|7194.1|7191.3|7194.6|7191.8|7193.2|7190.4|3
1630427120000|2021-08-31 16:25:20|7193.6|7190.8|7195.1|7192.3|7195.1|7192.3|7193.6|7190.8|11
1630427130000|2021-08-31 16:25:30|7194.6|7191.8|7196.1|7193.3|7196.1|7193.3|7194.2|7191.4|10
1630427140000|2021-08-31 16:25:40|7195.6|7192.8|7195.6|7192.8|7196.2|7193.4|7195.6|7192.8|175
1630427150000|2021-08-31 16:25:50|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7195.2|7192.4|30
1630427160000|2021-08-31 16:26:00|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|13
1630427170000|2021-08-31 16:26:10|7194.2|7191.4|7195.1|7192.3|7195.1|7192.3|7194.1|7191.3|52
1630427180000|2021-08-31 16:26:20|7195.2|7192.4|7197.1|7194.3|7197.1|7194.3|7195.2|7192.4|35
1630427190000|2021-08-31 16:26:30|7196.6|7193.8|7197.1|7194.3|7197.1|7194.3|7196.2|7193.4|11
1630427200000|2021-08-31 16:26:40|7196.6|7193.8|7197.2|7194.4|7197.2|7194.4|7196.6|7193.8|6
1630427210000|2021-08-31 16:26:50|7198.1|7195.3|7198.1|7195.3|7199.1|7196.3|7198.1|7195.3|17
1630427220000|2021-08-31 16:27:00|7198.2|7195.4|7199.1|7196.3|7199.1|7196.3|7198.2|7195.4|66
1630427230000|2021-08-31 16:27:10|7198.6|7195.8|7198.6|7195.8|7199.1|7196.3|7198.2|7195.4|36
1630427240000|2021-08-31 16:27:20|7199.1|7196.3|7199.1|7196.3|7199.1|7196.3|7199.1|7196.3|0
1630427250000|2021-08-31 16:27:30|7200.6|7197.8|7199.6|7196.8|7200.6|7197.8|7199.1|7196.3|6
1630427260000|2021-08-31 16:27:40|7199.2|7196.4|7199.1|7196.3|7199.2|7196.4|7199.1|7196.3|1
1630427270000|2021-08-31 16:27:50|7198.6|7195.8|7198.6|7195.8|7199.1|7196.3|7198.6|7195.8|11
1630427280000|2021-08-31 16:28:00|7199.6|7196.8|7199.1|7196.3|7199.6|7196.8|7198.6|7195.8|56
1630427290000|2021-08-31 16:28:10|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|1
1630427300000|2021-08-31 16:28:20|7199.2|7196.4|7200.6|7197.8|7201.2|7198.4|7199.1|7196.3|40
1630427310000|2021-08-31 16:28:30|7201.1|7198.3|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|1
1630427320000|2021-08-31 16:28:40|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7200.1|7197.3|92
1630427330000|2021-08-31 16:28:50|7200.6|7197.8|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|3
1630427340000|2021-08-31 16:29:00|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7200.6|7197.8|2
1630427350000|2021-08-31 16:29:10|7200.6|7197.8|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|2
1630427360000|2021-08-31 16:29:20|7200.1|7197.3|7200.1|7197.3|7200.6|7197.8|7200.1|7197.3|10
1630427370000|2021-08-31 16:29:30|7200.6|7197.8|7201.1|7198.3|7201.1|7198.3|7200.6|7197.8|3
1630427390000|2021-08-31 16:29:50|7202.1|7199.3|7202.1|7199.3|7203.1|7200.3|7202.1|7199.3|64
1630427400000|2021-08-31 16:30:00|7202.2|7199.4|7202.6|7199.8|7203.1|7200.3|7202.2|7199.4|16
1630427410000|2021-08-31 16:30:10|7203.1|7200.3|7202.1|7199.3|7203.1|7200.3|7201.6|7198.8|13
1630427420000|2021-08-31 16:30:20|7201.2|7198.4|7201.2|7198.4|7201.6|7198.8|7201.2|7198.4|9
1630427430000|2021-08-31 16:30:30|7201.1|7198.3|7202.1|7199.3|7202.1|7199.3|7201.1|7198.3|12
1630427440000|2021-08-31 16:30:40|7201.2|7198.4|7201.1|7198.3|7201.2|7198.4|7201.1|7198.3|7
1630427450000|2021-08-31 16:30:50|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|11
1630427460000|2021-08-31 16:31:00|7200.6|7197.8|7201.6|7198.8|7202.1|7199.3|7200.6|7197.8|26
1630427470000|2021-08-31 16:31:10|7202.1|7199.3|7201.7|7198.9|7202.1|7199.3|7201.6|7198.8|5
1630427480000|2021-08-31 16:31:20|7203.1|7200.3|7203.1|7200.3|7203.7|7200.9|7203.1|7200.3|45
1630427490000|2021-08-31 16:31:30|7203.6|7200.8|7203.1|7200.3|7203.6|7200.8|7203.1|7200.3|9
1630427500000|2021-08-31 16:31:40|7203.6|7200.8|7203.1|7200.3|7204.1|7201.3|7203.1|7200.3|49
1630427510000|2021-08-31 16:31:50|7202.2|7199.4|7203.1|7200.3|7203.1|7200.3|7202.2|7199.4|73
1630427520000|2021-08-31 16:32:00|7203.6|7200.8|7203.1|7200.3|7203.6|7200.8|7203.1|7200.3|15
1630427530000|2021-08-31 16:32:10|||||||||20
1630427540000|2021-08-31 16:32:20|7202.2|7199.4|7203.1|7200.3|7203.1|7200.3|7202.1|7199.3|6
1630427550000|2021-08-31 16:32:30|7202.6|7199.8|7202.1|7199.3|7203.1|7200.3|7202.1|7199.3|15
1630427560000|2021-08-31 16:32:40|7201.2|7198.4|7202.1|7199.3|7202.1|7199.3|7201.2|7198.4|9
1630427570000|2021-08-31 16:32:50|7201.6|7198.8|7202.1|7199.3|7202.1|7199.3|7201.6|7198.8|5
1630427580000|2021-08-31 16:33:00|7201.6|7198.8|7201.1|7198.3|7201.6|7198.8|7200.1|7197.3|46
1630427590000|2021-08-31 16:33:10|7200.2|7197.4|7199.6|7196.8|7200.6|7197.8|7199.2|7196.4|20
1630427600000|2021-08-31 16:33:20|7200.1|7197.3|7201.1|7198.3|7201.1|7198.3|7200.1|7197.3|29
1630427610000|2021-08-31 16:33:30|7201.6|7198.8|7200.7|7197.9|7201.6|7198.8|7200.6|7197.8|10
1630427620000|2021-08-31 16:33:40|7200.2|7197.4|7201.6|7198.8|7201.6|7198.8|7200.2|7197.4|10
1630427630000|2021-08-31 16:33:50|7202.1|7199.3|7201.6|7198.8|7202.1|7199.3|7201.6|7198.8|4
1630427640000|2021-08-31 16:34:00|7202.1|7199.3|7201.1|7198.3|7202.1|7199.3|7201.1|7198.3|5
1630427650000|2021-08-31 16:34:10|7200.6|7197.8|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|3
1630427660000|2021-08-31 16:34:20|7200.1|7197.3|7200.2|7197.4|7200.6|7197.8|7200.1|7197.3|13
1630427670000|2021-08-31 16:34:30|7200.6|7197.8|7202.1|7199.3|7202.1|7199.3|7200.6|7197.8|227
1630427680000|2021-08-31 16:34:40|7202.2|7199.4|7202.6|7199.8|7203.1|7200.3|7202.1|7199.3|15
1630427690000|2021-08-31 16:34:50|7203.1|7200.3|7202.6|7199.8|7203.1|7200.3|7202.6|7199.8|0
1630427700000|2021-08-31 16:35:00|7202.2|7199.4|7204.1|7201.3|7204.1|7201.3|7202.1|7199.3|69
1630427710000|2021-08-31 16:35:10|7203.1|7200.3|7204.6|7201.8|7204.6|7201.8|7203.1|7200.3|100
1630427720000|2021-08-31 16:35:20|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|0
1630427730000|2021-08-31 16:35:30|7203.6|7200.8|7203.1|7200.3|7203.6|7200.8|7203.1|7200.3|203
1630427740000|2021-08-31 16:35:40|7201.1|7198.3|7202.6|7199.8|7203.1|7200.3|7201.1|7198.3|85
1630427750000|2021-08-31 16:35:50|7203.1|7200.3|7201.6|7198.8|7203.1|7200.3|7201.6|7198.8|35
1630427760000|2021-08-31 16:36:00|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7200.1|7197.3|15
1630427770000|2021-08-31 16:36:10|7200.6|7197.8|7203.1|7200.3|7203.1|7200.3|7200.6|7197.8|167
1630427780000|2021-08-31 16:36:20|7203.6|7200.8|7203.1|7200.3|7203.6|7200.8|7203.1|7200.3|51
1630427790000|2021-08-31 16:36:30|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|18
1630427800000|2021-08-31 16:36:40|7203.1|7200.3|7202.1|7199.3|7203.6|7200.8|7202.1|7199.3|42
1630427810000|2021-08-31 16:36:50|7203.1|7200.3|7202.6|7199.8|7203.1|7200.3|7202.6|7199.8|4
1630427820000|2021-08-31 16:37:00|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|16
1630427830000|2021-08-31 16:37:10|7202.6|7199.8|7202.6|7199.8|7203.1|7200.3|7202.6|7199.8|15
1630427840000|2021-08-31 16:37:20|7203.1|7200.3|7203.6|7200.8|7204.1|7201.3|7202.6|7199.8|66
1630427850000|2021-08-31 16:37:30|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|2
1630427860000|2021-08-31 16:37:40|7203.6|7200.8|7203.6|7200.8|7204.1|7201.3|7203.1|7200.3|18
1630427870000|2021-08-31 16:37:50|7203.1|7200.3|7204.1|7201.3|7204.1|7201.3|7203.1|7200.3|22
1630427880000|2021-08-31 16:38:00|7203.6|7200.8|7203.1|7200.3|7203.6|7200.8|7202.1|7199.3|13
1630427890000|2021-08-31 16:38:10|||||||||15
1630427900000|2021-08-31 16:38:20|7203.6|7200.8|7204.6|7201.8|7205.1|7202.3|7203.6|7200.8|14
1630427910000|2021-08-31 16:38:30|7205.1|7202.3|7206.1|7203.3|7206.1|7203.3|7205.1|7202.3|18
1630427920000|2021-08-31 16:38:40|||||||||16
1630427930000|2021-08-31 16:38:50|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.1|7202.3|16
1630427940000|2021-08-31 16:39:00|7205.1|7202.3|7207.1|7204.3|7207.1|7204.3|7205.1|7202.3|61
1630427950000|2021-08-31 16:39:10|||||||||58
1630427960000|2021-08-31 16:39:20|||||||||9
1630427970000|2021-08-31 16:39:30|||||||||179
1630427980000|2021-08-31 16:39:40|||||||||1
1630427990000|2021-08-31 16:39:50|7208.6|7205.8|7208.1|7205.3|7208.6|7205.8|7208.1|7205.3|116
1630428000000|2021-08-31 16:40:00|||||||||138
1630428010000|2021-08-31 16:40:10|||||||||55
1630428020000|2021-08-31 16:40:20|7207.6|7204.8|7207.1|7204.3|7207.6|7204.8|7206.1|7203.3|237
1630428030000|2021-08-31 16:40:30|7207.6|7204.8|7208.1|7205.3|7208.1|7205.3|7207.6|7204.8|56
1630428040000|2021-08-31 16:40:40|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|4
1630428050000|2021-08-31 16:40:50|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|21
1630428060000|2021-08-31 16:41:00|7206.6|7203.8|7206.6|7203.8|7207.1|7204.3|7206.6|7203.8|16
1630428070000|2021-08-31 16:41:10|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7206.6|7203.8|53
1630428080000|2021-08-31 16:41:20|||||||||1
1630428090000|2021-08-31 16:41:30|7208.1|7205.3|7208.6|7205.8|7209.1|7206.3|7208.1|7205.3|46
1630428100000|2021-08-31 16:41:40|7208.1|7205.3|7209.1|7206.3|7209.1|7206.3|7208.1|7205.3|19
1630428110000|2021-08-31 16:41:50|7210.1|7207.3|7210.6|7207.8|7211.1|7208.3|7209.6|7206.8|56
1630428120000|2021-08-31 16:42:00|7210.1|7207.3|7210.1|7207.3|7210.6|7207.8|7210.1|7207.3|18
1630428130000|2021-08-31 16:42:10|7210.6|7207.8|7211.1|7208.3|7211.1|7208.3|7210.6|7207.8|11
1630428140000|2021-08-31 16:42:20|||||||||2
1630428150000|2021-08-31 16:42:30|||||||||14
1630428160000|2021-08-31 16:42:40|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.1|7207.3|5
1630428170000|2021-08-31 16:42:50|7210.1|7207.3|7210.1|7207.3|7210.1|7207.3|7210.1|7207.3|7
1630428180000|2021-08-31 16:43:00|7209.6|7206.8|7210.1|7207.3|7210.1|7207.3|7209.1|7206.3|34
1630428190000|2021-08-31 16:43:10|||||||||7
1630428200000|2021-08-31 16:43:20|7210.6|7207.8|7210.1|7207.3|7211.1|7208.3|7210.1|7207.3|56
1630428210000|2021-08-31 16:43:30|7210.6|7207.8|7210.1|7207.3|7211.1|7208.3|7210.1|7207.3|8
1630428220000|2021-08-31 16:43:40|7209.6|7206.8|7210.1|7207.3|7210.1|7207.3|7209.1|7206.3|6
1630428230000|2021-08-31 16:43:50|||||||||1
1630428240000|2021-08-31 16:44:00|7209.6|7206.8|7209.1|7206.3|7209.6|7206.8|7209.1|7206.3|6
1630428250000|2021-08-31 16:44:10|||||||||32
1630428260000|2021-08-31 16:44:20|||||||||2
1630428270000|2021-08-31 16:44:30|7208.6|7205.8|7206.1|7203.3|7208.6|7205.8|7206.1|7203.3|27
1630428280000|2021-08-31 16:44:40|7205.6|7202.8|7206.1|7203.3|7207.1|7204.3|7205.1|7202.3|30
1630428290000|2021-08-31 16:44:50|||||||||9
1630428300000|2021-08-31 16:45:00|7206.6|7203.8|7204.1|7201.3|7206.6|7203.8|7204.1|7201.3|32
1630428310000|2021-08-31 16:45:10|||||||||15
1630428320000|2021-08-31 16:45:20|7204.6|7201.8|7205.6|7202.8|7205.6|7202.8|7204.6|7201.8|8
1630428330000|2021-08-31 16:45:30|7205.1|7202.3|7205.6|7202.8|7206.1|7203.3|7205.1|7202.3|11
1630428340000|2021-08-31 16:45:40|7205.1|7202.3|7204.6|7201.8|7205.1|7202.3|7204.6|7201.8|1
1630428350000|2021-08-31 16:45:50|7205.1|7202.3|7203.6|7200.8|7205.1|7202.3|7203.1|7200.3|30
1630428360000|2021-08-31 16:46:00|7204.1|7201.3|7203.1|7200.3|7204.1|7201.3|7203.1|7200.3|34
1630428370000|2021-08-31 16:46:10|||||||||1
1630428380000|2021-08-31 16:46:20|||||||||1
1630428390000|2021-08-31 16:46:30|||||||||13
1630428400000|2021-08-31 16:46:40|7203.6|7200.8|7204.6|7201.8|7204.6|7201.8|7203.1|7200.3|15
1630428410000|2021-08-31 16:46:50|7205.1|7202.3|7204.6|7201.8|7205.1|7202.3|7204.1|7201.3|14
1630428420000|2021-08-31 16:47:00|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7203.1|7200.3|20
1630428430000|2021-08-31 16:47:10|7203.1|7200.3|7205.1|7202.3|7205.1|7202.3|7203.1|7200.3|18
1630428440000|2021-08-31 16:47:20|7205.6|7202.8|7204.1|7201.3|7205.6|7202.8|7204.1|7201.3|24
1630428450000|2021-08-31 16:47:30|7204.6|7201.8|7204.6|7201.8|7205.1|7202.3|7204.1|7201.3|7
1630428460000|2021-08-31 16:47:40|7204.1|7201.3|7206.1|7203.3|7206.1|7203.3|7204.1|7201.3|40
1630428470000|2021-08-31 16:47:50|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|16
1630428480000|2021-08-31 16:48:00|7206.1|7203.3|7206.6|7203.8|7207.1|7204.3|7206.1|7203.3|11
1630428490000|2021-08-31 16:48:10|7206.1|7203.3|7205.6|7202.8|7206.1|7203.3|7205.1|7202.3|15
1630428500000|2021-08-31 16:48:20|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|30
1630428510000|2021-08-31 16:48:30|||||||||85
1630428520000|2021-08-31 16:48:40|7204.1|7201.3|7204.6|7201.8|7205.1|7202.3|7204.1|7201.3|35
1630428530000|2021-08-31 16:48:50|7204.5|7201.7|7204.1|7201.3|7204.5|7201.7|7204.1|7201.3|73
1630428540000|2021-08-31 16:49:00|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|23
1630428550000|2021-08-31 16:49:10|7205.1|7202.3|7204.1|7201.3|7205.1|7202.3|7204.1|7201.3|25
1630428560000|2021-08-31 16:49:20|7204.6|7201.8|7205.1|7202.3|7205.1|7202.3|7204.1|7201.3|7
1630428570000|2021-08-31 16:49:30|7204.6|7201.8|7205.1|7202.3|7205.1|7202.3|7204.6|7201.8|8
1630428580000|2021-08-31 16:49:40|7204.6|7201.8|7204.1|7201.3|7205.1|7202.3|7204.1|7201.3|13
1630428590000|2021-08-31 16:49:50|7204.6|7201.8|7205.1|7202.3|7205.1|7202.3|7204.6|7201.8|3
1630428600000|2021-08-31 16:50:00|7204.6|7201.8|7204.1|7201.3|7204.6|7201.8|7204.1|7201.3|2
1630428610000|2021-08-31 16:50:10|7204.6|7201.8|7204.1|7201.3|7206.1|7203.3|7204.1|7201.3|42
1630428620000|2021-08-31 16:50:20|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.1|7201.3|1
1630428630000|2021-08-31 16:50:30|7204.1|7201.3|7204.6|7201.8|7204.6|7201.8|7204.1|7201.3|33
1630428640000|2021-08-31 16:50:40|7205.1|7202.3|7205.1|7202.3|7206.1|7203.3|7205.1|7202.3|26
1630428650000|2021-08-31 16:50:50|7205.6|7202.8|7205.1|7202.3|7205.6|7202.8|7205.1|7202.3|38
1630428660000|2021-08-31 16:51:00|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|79
1630428670000|2021-08-31 16:51:10|7203.1|7200.3|7202.1|7199.3|7203.1|7200.3|7202.1|7199.3|64
1630428680000|2021-08-31 16:51:20|7202.6|7199.8|7204.1|7201.3|7204.1|7201.3|7202.6|7199.8|111
1630428690000|2021-08-31 16:51:30|||||||||45
1630428700000|2021-08-31 16:51:40|7204.2|7201.4|7205.1|7202.3|7205.6|7202.8|7204.2|7201.4|36
1630428710000|2021-08-31 16:51:50|7204.6|7201.8|7203.1|7200.3|7204.6|7201.8|7203.1|7200.3|22
1630428720000|2021-08-31 16:52:00|7204.1|7201.3|7204.1|7201.3|7205.1|7202.3|7204.1|7201.3|91
1630428730000|2021-08-31 16:52:10|7203.6|7200.8|7203.1|7200.3|7203.6|7200.8|7203.1|7200.3|2
1630428740000|2021-08-31 16:52:20|7202.1|7199.3|7202.1|7199.3|7203.1|7200.3|7202.1|7199.3|13
1630428750000|2021-08-31 16:52:30|7201.1|7198.3|7202.1|7199.3|7202.6|7199.8|7201.1|7198.3|67
1630428760000|2021-08-31 16:52:40|7202.6|7199.8|7203.1|7200.3|7203.1|7200.3|7202.1|7199.3|18
1630428770000|2021-08-31 16:52:50|7202.6|7199.8|7202.1|7199.3|7202.6|7199.8|7202.1|7199.3|11
1630428780000|2021-08-31 16:53:00|7202.6|7199.8|7202.6|7199.8|7203.6|7200.8|7202.6|7199.8|9
1630428790000|2021-08-31 16:53:10|7203.1|7200.3|7202.6|7199.8|7203.1|7200.3|7202.6|7199.8|8
1630428810000|2021-08-31 16:53:30|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|3
1630428820000|2021-08-31 16:53:40|||||||||8
1630428830000|2021-08-31 16:53:50|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|11
1630428840000|2021-08-31 16:54:00|7203.1|7200.3|7202.1|7199.3|7203.1|7200.3|7202.1|7199.3|12
1630428850000|2021-08-31 16:54:10|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|2
1630428860000|2021-08-31 16:54:20|7202.1|7199.3|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|2
1630428870000|2021-08-31 16:54:30|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|4
1630428880000|2021-08-31 16:54:40|||||||||2
1630428890000|2021-08-31 16:54:50|7202.6|7199.8|7202.6|7199.8|7203.1|7200.3|7202.6|7199.8|2
1630428900000|2021-08-31 16:55:00|7203.1|7200.3|7202.1|7199.3|7203.1|7200.3|7202.1|7199.3|1
1630428910000|2021-08-31 16:55:10|7202.6|7199.8|7202.6|7199.8|7203.1|7200.3|7202.6|7199.8|1
1630428920000|2021-08-31 16:55:20|||||||||5
1630428930000|2021-08-31 16:55:30|7202.1|7199.3|7203.1|7200.3|7203.1|7200.3|7201.1|7198.3|61
1630428940000|2021-08-31 16:55:40|7202.6|7199.8|7203.1|7200.3|7203.1|7200.3|7202.6|7199.8|2
1630428950000|2021-08-31 16:55:50|7204|7201.2|7204.1|7201.3|7204.1|7201.3|7204|7201.2|28
1630428960000|2021-08-31 16:56:00|7205.1|7202.3|7204.1|7201.3|7205.1|7202.3|7204.1|7201.3|23
1630428970000|2021-08-31 16:56:10|7204.6|7201.8|7204.1|7201.3|7204.6|7201.8|7204.1|7201.3|80
1630428980000|2021-08-31 16:56:20|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|36
1630428990000|2021-08-31 16:56:30|7202.1|7199.3|7202.6|7199.8|7203.1|7200.3|7202.1|7199.3|95
1630429000000|2021-08-31 16:56:40|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7202.6|7199.8|4
1630429010000|2021-08-31 16:56:50|7204.1|7201.3|7202.1|7199.3|7204.1|7201.3|7201.1|7198.3|89
1630429020000|2021-08-31 16:57:00|7201.6|7198.8|7201.1|7198.3|7201.6|7198.8|7201.1|7198.3|9
1630429030000|2021-08-31 16:57:10|7201.6|7198.8|7201.1|7198.3|7201.6|7198.8|7201.1|7198.3|12
1630429040000|2021-08-31 16:57:20|7200.6|7197.8|7201.1|7198.3|7201.1|7198.3|7200.6|7197.8|5
1630429050000|2021-08-31 16:57:30|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|6
1630429060000|2021-08-31 16:57:40|7199.1|7196.3|7197.6|7194.8|7199.1|7196.3|7197.1|7194.3|38
1630429070000|2021-08-31 16:57:50|7198.1|7195.3|7197.1|7194.3|7198.1|7195.3|7197.1|7194.3|10
1630429080000|2021-08-31 16:58:00|7197.6|7194.8|7197.1|7194.3|7198.1|7195.3|7197.1|7194.3|19
1630429090000|2021-08-31 16:58:10|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|37
1630429100000|2021-08-31 16:58:20|7195.6|7192.8|7195.6|7192.8|7196.1|7193.3|7195.6|7192.8|49
1630429110000|2021-08-31 16:58:30|7195.1|7192.3|7195.1|7192.3|7196.1|7193.3|7195.1|7192.3|11
1630429120000|2021-08-31 16:58:40|7196.1|7193.3|7195.6|7192.8|7196.1|7193.3|7195.6|7192.8|8
1630429130000|2021-08-31 16:58:50|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|4
1630429140000|2021-08-31 16:59:00|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|19
1630429150000|2021-08-31 16:59:10|7195.6|7192.8|7195.6|7192.8|7196.1|7193.3|7195.6|7192.8|13
1630429160000|2021-08-31 16:59:20|7196.1|7193.3|7196.6|7193.8|7197.1|7194.3|7196.1|7193.3|20
1630429170000|2021-08-31 16:59:30|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|8
1630429180000|2021-08-31 16:59:40|7197.1|7194.3|7197.1|7194.3|7197.1|7194.3|7197.1|7194.3|13
1630429190000|2021-08-31 16:59:50|7196.6|7193.8|7196.1|7193.3|7197.1|7194.3|7196.1|7193.3|8
1630429200000|2021-08-31 17:00:00|7195.6|7192.8|7194.1|7191.3|7195.6|7192.8|7194.1|7191.3|32
1630429210000|2021-08-31 17:00:10|7193.1|7190.3|7193.1|7190.3|7194.1|7191.3|7193.1|7190.3|74
1630429220000|2021-08-31 17:00:20|7192.6|7189.8|7193.1|7190.3|7193.1|7190.3|7192.6|7189.8|10
1630429230000|2021-08-31 17:00:30|7194.1|7191.3|7193.1|7190.3|7195.1|7192.3|7193.1|7190.3|94
1630429240000|2021-08-31 17:00:40|7192.1|7189.3|7191.6|7188.8|7193.1|7190.3|7191.1|7188.3|37
1630429250000|2021-08-31 17:00:50|7191.1|7188.3|7190.1|7187.3|7191.1|7188.3|7189.1|7186.3|55
1630429260000|2021-08-31 17:01:00|7191.1|7188.3|7191.1|7188.3|7192.1|7189.3|7191.1|7188.3|30
1630429270000|2021-08-31 17:01:10|7190.6|7187.8|7190.1|7187.3|7191.1|7188.3|7190.1|7187.3|22
1630429280000|2021-08-31 17:01:20|7189.6|7186.8|7190.1|7187.3|7190.1|7187.3|7189.6|7186.8|2
1630429290000|2021-08-31 17:01:30|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|29
1630429300000|2021-08-31 17:01:40|||||||||16
1630429310000|2021-08-31 17:01:50|7188.6|7185.8|7188.1|7185.3|7189.1|7186.3|7187.1|7184.3|86
1630429320000|2021-08-31 17:02:00|7187.6|7184.8|7187.1|7184.3|7187.6|7184.8|7184.6|7181.8|199
1630429330000|2021-08-31 17:02:10|7188.1|7185.3|7187.1|7184.3|7188.1|7185.3|7187.1|7184.3|20
1630429340000|2021-08-31 17:02:20|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|23
1630429350000|2021-08-31 17:02:30|7185.1|7182.3|7185.1|7182.3|7186.1|7183.3|7185.1|7182.3|38
1630429360000|2021-08-31 17:02:40|||||||||11
1630429370000|2021-08-31 17:02:50|7185.6|7182.8|7184.1|7181.3|7186.1|7183.3|7184.1|7181.3|103
1630429380000|2021-08-31 17:03:00|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|21
1630429390000|2021-08-31 17:03:10|7184.1|7181.3|7182.1|7179.3|7184.1|7181.3|7182.1|7179.3|23
1630429400000|2021-08-31 17:03:20|7182.6|7179.8|7181.6|7178.8|7183.1|7180.3|7181.6|7178.8|16
1630429410000|2021-08-31 17:03:30|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|7181.6|7178.8|6
1630429420000|2021-08-31 17:03:40|7182.2|7179.4|7183.1|7180.3|7184.1|7181.3|7182.2|7179.4|165
1630429430000|2021-08-31 17:03:50|7182.1|7179.3|7181.1|7178.3|7182.1|7179.3|7181.1|7178.3|65
1630429440000|2021-08-31 17:04:00|7182.1|7179.3|7183.1|7180.3|7184.1|7181.3|7182.1|7179.3|76
1630429450000|2021-08-31 17:04:10|7183.6|7180.8|7183.1|7180.3|7183.6|7180.8|7182.1|7179.3|18
1630429460000|2021-08-31 17:04:20|7184.1|7181.3|7185.1|7182.3|7185.1|7182.3|7183.1|7180.3|60
1630429470000|2021-08-31 17:04:30|7184.6|7181.8|7185.1|7182.3|7185.6|7182.8|7184.6|7181.8|17
1630429480000|2021-08-31 17:04:40|7184.6|7181.8|7184.1|7181.3|7184.6|7181.8|7184.1|7181.3|5
1630429490000|2021-08-31 17:04:50|7184|7181.2|7183.1|7180.3|7184|7181.2|7183.1|7180.3|228
1630429500000|2021-08-31 17:05:00|7182.6|7179.8|7183.1|7180.3|7183.1|7180.3|7182.6|7179.8|11
1630429510000|2021-08-31 17:05:10|7183.6|7180.8|7185.1|7182.3|7185.1|7182.3|7183.6|7180.8|24
1630429520000|2021-08-31 17:05:20|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7184.6|7181.8|9
1630429530000|2021-08-31 17:05:30|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7184.6|7181.8|5
1630429540000|2021-08-31 17:05:40|7184.6|7181.8|7183.6|7180.8|7185.1|7182.3|7183.6|7180.8|271
1630429550000|2021-08-31 17:05:50|7184.1|7181.3|7184.1|7181.3|7185.1|7182.3|7184.1|7181.3|12
1630429560000|2021-08-31 17:06:00|7183.6|7180.8|7182.6|7179.8|7183.6|7180.8|7182.6|7179.8|10
1630429570000|2021-08-31 17:06:10|7183.1|7180.3|7183.6|7180.8|7183.6|7180.8|7182.6|7179.8|24
1630429580000|2021-08-31 17:06:20|7183.1|7180.3|7183.6|7180.8|7183.6|7180.8|7183.1|7180.3|31
1630429590000|2021-08-31 17:06:30|7183.1|7180.3|7184.1|7181.3|7184.1|7181.3|7183.1|7180.3|2
1630429600000|2021-08-31 17:06:40|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7184.6|7181.8|21
1630429610000|2021-08-31 17:06:50|7185.6|7182.8|7186.1|7183.3|7186.1|7183.3|7185.6|7182.8|19
1630429620000|2021-08-31 17:07:00|7185.6|7182.8|7185.1|7182.3|7186.1|7183.3|7185.1|7182.3|4
1630429630000|2021-08-31 17:07:10|7185.6|7182.8|7185.1|7182.3|7185.6|7182.8|7185.1|7182.3|9
1630429640000|2021-08-31 17:07:20|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.1|7182.3|4
1630429650000|2021-08-31 17:07:30|7186.1|7183.3|7183.1|7180.3|7186.1|7183.3|7182.7|7179.9|702
1630429660000|2021-08-31 17:07:40|7183.2|7180.4|7182.6|7179.8|7183.2|7180.4|7182.1|7179.3|13
1630429670000|2021-08-31 17:07:50|7182.2|7179.4|7183.1|7180.3|7183.1|7180.3|7182.1|7179.3|6
1630429680000|2021-08-31 17:08:00|7182.2|7179.4|7182.6|7179.8|7183.1|7180.3|7182.1|7179.3|5
1630429690000|2021-08-31 17:08:10|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7182.6|7179.8|7
1630429700000|2021-08-31 17:08:20|7184.1|7181.3|7183.6|7180.8|7184.1|7181.3|7183.6|7180.8|8
1630429710000|2021-08-31 17:08:30|7184.1|7181.3|7183.1|7180.3|7184.1|7181.3|7182.1|7179.3|5
1630429720000|2021-08-31 17:08:40|7182.6|7179.8|7182.6|7179.8|7183.1|7180.3|7182.2|7179.4|3
1630429730000|2021-08-31 17:08:50|7182.2|7179.4|7182.1|7179.3|7182.2|7179.4|7181.2|7178.4|42
1630429740000|2021-08-31 17:09:00|||||||||1
1630429750000|2021-08-31 17:09:10|7182.2|7179.4|7180.6|7177.8|7182.6|7179.8|7180.1|7177.3|15
1630429760000|2021-08-31 17:09:20|7181.1|7178.3|7181.2|7178.4|7182.1|7179.3|7180.1|7177.3|55
1630429770000|2021-08-31 17:09:30|7181.1|7178.3|7181.2|7178.4|7181.2|7178.4|7180.1|7177.3|78
1630429780000|2021-08-31 17:09:40|7180.6|7177.8|7180.6|7177.8|7181.1|7178.3|7180.1|7177.3|10
1630429790000|2021-08-31 17:09:50|7180.1|7177.3|7179.1|7176.3|7180.1|7177.3|7179.1|7176.3|28
1630429800000|2021-08-31 17:10:00|7179.7|7176.9|7177.2|7174.4|7179.7|7176.9|7177.1|7174.3|127
1630429810000|2021-08-31 17:10:10|7177.6|7174.8|7179.1|7176.3|7179.1|7176.3|7177.6|7174.8|20
1630429820000|2021-08-31 17:10:20|7179.2|7176.4|7179.7|7176.9|7181.1|7178.3|7179.2|7176.4|21
1630429830000|2021-08-31 17:10:30|7180.1|7177.3|7178.1|7175.3|7180.1|7177.3|7177.7|7174.9|4
1630429840000|2021-08-31 17:10:40|7177.7|7174.9|7176.1|7173.3|7177.7|7174.9|7176.1|7173.3|15
1630429850000|2021-08-31 17:10:50|7175.7|7172.9|7175.7|7172.9|7176.1|7173.3|7175.7|7172.9|5
1630429860000|2021-08-31 17:11:00|7176.1|7173.3|7177.1|7174.3|7177.1|7174.3|7175.7|7172.9|42
1630429870000|2021-08-31 17:11:10|7177.2|7174.4|7177.1|7174.3|7177.6|7174.8|7176.7|7173.9|29
1630429880000|2021-08-31 17:11:20|7176.7|7173.9|7176.6|7173.8|7177.1|7174.3|7176.6|7173.8|7
1630429890000|2021-08-31 17:11:30|7178|7175.2|7178.1|7175.3|7178.1|7175.3|7177.1|7174.3|111
1630429900000|2021-08-31 17:11:40|7177.2|7174.4|7178.1|7175.3|7179.1|7176.3|7177.1|7174.3|113
1630429910000|2021-08-31 17:11:50|7178.2|7175.4|7178.6|7175.8|7178.6|7175.8|7178.2|7175.4|3
1630429920000|2021-08-31 17:12:00|7179.1|7176.3|7177.1|7174.3|7179.2|7176.4|7177.1|7174.3|47
1630429930000|2021-08-31 17:12:10|7177.2|7174.4|7178.1|7175.3|7178.2|7175.4|7176.6|7173.8|11
1630429940000|2021-08-31 17:12:20|7178.2|7175.4|7178.1|7175.3|7178.6|7175.8|7178.1|7175.3|31
1630429950000|2021-08-31 17:12:30|7177.7|7174.9|7177.2|7174.4|7178.1|7175.3|7177.2|7174.4|3
1630429960000|2021-08-31 17:12:40|7176.7|7173.9|7177.1|7174.3|7177.2|7174.4|7176.7|7173.9|4
1630429970000|2021-08-31 17:12:50|7176.2|7173.4|7176.6|7173.8|7177.1|7174.3|7176.2|7173.4|8
1630429980000|2021-08-31 17:13:00|7176.7|7173.9|7177.6|7174.8|7177.6|7174.8|7176.7|7173.9|40
1630429990000|2021-08-31 17:13:10|7177.2|7174.4|7175.1|7172.3|7177.6|7174.8|7175.1|7172.3|53
1630430000000|2021-08-31 17:13:20|||||||||33
1630430010000|2021-08-31 17:13:30|7174.6|7171.8|7174.1|7171.3|7175.1|7172.3|7174.1|7171.3|28
1630430020000|2021-08-31 17:13:40|7174.2|7171.4|7176.7|7173.9|7177.1|7174.3|7174.2|7171.4|68
1630430030000|2021-08-31 17:13:50|7177.1|7174.3|7176.1|7173.3|7177.1|7174.3|7176.1|7173.3|6
1630430040000|2021-08-31 17:14:00|7176.2|7173.4|7177.1|7174.3|7177.1|7174.3|7176.2|7173.4|3
1630430050000|2021-08-31 17:14:10|7177.2|7174.4|7180.1|7177.3|7180.1|7177.3|7177.2|7174.4|41
1630430060000|2021-08-31 17:14:20|7179.6|7176.8|7179.6|7176.8|7179.6|7176.8|7179.1|7176.3|11
1630430070000|2021-08-31 17:14:30|7179.1|7176.3|7178.6|7175.8|7179.2|7176.4|7178.6|7175.8|55
1630430080000|2021-08-31 17:14:40|7178.1|7175.3|7179.1|7176.3|7179.1|7176.3|7178.1|7175.3|2
1630430090000|2021-08-31 17:14:50|7179.6|7176.8|7180.1|7177.3|7180.1|7177.3|7179.1|7176.3|14
1630430100000|2021-08-31 17:15:00|7180.6|7177.8|7177.6|7174.8|7181.1|7178.3|7177.6|7174.8|11
1630430110000|2021-08-31 17:15:10|7178.1|7175.3|7178.6|7175.8|7178.6|7175.8|7178.1|7175.3|22
1630430120000|2021-08-31 17:15:20|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7178.6|7175.8|11
1630430130000|2021-08-31 17:15:30|7178.1|7175.3|7179.1|7176.3|7179.1|7176.3|7178.1|7175.3|5
1630430140000|2021-08-31 17:15:40|7178.6|7175.8|7178.1|7175.3|7178.6|7175.8|7178.1|7175.3|0
1630430150000|2021-08-31 17:15:50|7178.6|7175.8|7179.1|7176.3|7179.1|7176.3|7178.6|7175.8|19
1630430160000|2021-08-31 17:16:00|7178.6|7175.8|7179.1|7176.3|7179.1|7176.3|7178.1|7175.3|17
1630430170000|2021-08-31 17:16:10|7178.6|7175.8|7179.1|7176.3|7179.1|7176.3|7178.6|7175.8|1
1630430180000|2021-08-31 17:16:20|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7179.6|7176.8|40
1630430190000|2021-08-31 17:16:30|7179.1|7176.3|7180.1|7177.3|7180.1|7177.3|7179.1|7176.3|8
1630430200000|2021-08-31 17:16:40|7178.6|7175.8|7178.6|7175.8|7179.1|7176.3|7178.6|7175.8|24
1630430210000|2021-08-31 17:16:50|7177.2|7174.4|7176.6|7173.8|7177.6|7174.8|7176.6|7173.8|68
1630430220000|2021-08-31 17:17:00|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|2
1630430230000|2021-08-31 17:17:10|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7175.6|7172.8|8
1630430240000|2021-08-31 17:17:20|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|4
1630430250000|2021-08-31 17:17:30|7174.6|7171.8|7175.1|7172.3|7175.1|7172.3|7174.6|7171.8|21
1630430260000|2021-08-31 17:17:40|7174.6|7171.8|7174.6|7171.8|7175.1|7172.3|7173.6|7170.8|53
1630430270000|2021-08-31 17:17:50|7174.1|7171.3|7175.2|7172.4|7176.1|7173.3|7174.1|7171.3|61
1630430280000|2021-08-31 17:18:00|7175.1|7172.3|7175.6|7172.8|7176.1|7173.3|7175.1|7172.3|38
1630430290000|2021-08-31 17:18:10|7176.1|7173.3|7174.6|7171.8|7176.1|7173.3|7174.6|7171.8|5
1630430300000|2021-08-31 17:18:20|7174.2|7171.4|7173.1|7170.3|7174.2|7171.4|7173.1|7170.3|1
1630430310000|2021-08-31 17:18:30|7174.1|7171.3|7173.1|7170.3|7174.1|7171.3|7173.1|7170.3|17
1630430320000|2021-08-31 17:18:40|7172.6|7169.8|7172.6|7169.8|7173.1|7170.3|7172.1|7169.3|22
1630430330000|2021-08-31 17:18:50|7172.2|7169.4|7173.1|7170.3|7173.1|7170.3|7172.1|7169.3|4
1630430340000|2021-08-31 17:19:00|7174.1|7171.3|7172.6|7169.8|7174.1|7171.3|7172.1|7169.3|10
1630430350000|2021-08-31 17:19:10|7172.2|7169.4|7172.1|7169.3|7172.2|7169.4|7172.1|7169.3|6
1630430360000|2021-08-31 17:19:20|7172.6|7169.8|7172.6|7169.8|7173.1|7170.3|7172.1|7169.3|4
1630430370000|2021-08-31 17:19:30|7173.1|7170.3|7172.6|7169.8|7173.1|7170.3|7172.6|7169.8|125
1630430380000|2021-08-31 17:19:40|7172.2|7169.4|7172.1|7169.3|7173.1|7170.3|7172.1|7169.3|9
1630430390000|2021-08-31 17:19:50|7171.6|7168.8|7171.1|7168.3|7171.6|7168.8|7171.1|7168.3|34
1630430400000|2021-08-31 17:20:00|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|7171.1|7168.3|21
1630430410000|2021-08-31 17:20:10|||||||||12
1630430420000|2021-08-31 17:20:20|7171.7|7168.9|7172.1|7169.3|7172.1|7169.3|7171.1|7168.3|14
1630430430000|2021-08-31 17:20:30|||||||||2
1630430440000|2021-08-31 17:20:40|7172.6|7169.8|7172.1|7169.3|7173.1|7170.3|7172.1|7169.3|17
1630430450000|2021-08-31 17:20:50|7171.6|7168.8|7172.6|7169.8|7172.6|7169.8|7171.1|7168.3|23
1630430460000|2021-08-31 17:21:00|7172.1|7169.3|7173.1|7170.3|7173.1|7170.3|7172.1|7169.3|206
1630430470000|2021-08-31 17:21:10|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.6|7169.8|0
1630430480000|2021-08-31 17:21:20|7172.1|7169.3|7173.1|7170.3|7173.1|7170.3|7172.1|7169.3|20
1630430490000|2021-08-31 17:21:30|||||||||2
1630430500000|2021-08-31 17:21:40|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|7173.1|7170.3|55
1630430510000|2021-08-31 17:21:50|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7174.6|7171.8|4
1630430520000|2021-08-31 17:22:00|7175.6|7172.8|7175.6|7172.8|7176.1|7173.3|7175.6|7172.8|14
1630430530000|2021-08-31 17:22:10|7175.1|7172.3|7175.6|7172.8|7175.6|7172.8|7175.1|7172.3|3
1630430540000|2021-08-31 17:22:20|7175.1|7172.3|7173.1|7170.3|7175.1|7172.3|7173.1|7170.3|8
1630430550000|2021-08-31 17:22:30|7173.6|7170.8|7171.1|7168.3|7173.6|7170.8|7170.1|7167.3|155
1630430560000|2021-08-31 17:22:40|7170.6|7167.8|7171.1|7168.3|7171.1|7168.3|7170.6|7167.8|12
1630430570000|2021-08-31 17:22:50|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|1
1630430580000|2021-08-31 17:23:00|||||||||9
1630430590000|2021-08-31 17:23:10|||||||||29
1630430600000|2021-08-31 17:23:20|7169.7|7166.9|7169.6|7166.8|7169.7|7166.9|7169.6|7166.8|26
1630430610000|2021-08-31 17:23:30|7169.2|7166.4|7169.1|7166.3|7169.2|7166.4|7169.1|7166.3|7
1630430620000|2021-08-31 17:23:40|7170.1|7167.3|7171.1|7168.3|7171.1|7168.3|7170.1|7167.3|11
1630430630000|2021-08-31 17:23:50|7170.6|7167.8|7170.1|7167.3|7170.6|7167.8|7170.1|7167.3|2
1630430640000|2021-08-31 17:24:00|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|24
1630430650000|2021-08-31 17:24:10|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|10
1630430660000|2021-08-31 17:24:20|7170.6|7167.8|7171.1|7168.3|7172.1|7169.3|7170.6|7167.8|14
1630430670000|2021-08-31 17:24:30|7171.6|7168.8|7171.6|7168.8|7172.1|7169.3|7171.6|7168.8|2
1630430680000|2021-08-31 17:24:40|7171.1|7168.3|7171.1|7168.3|7171.6|7168.8|7171.1|7168.3|1
1630430690000|2021-08-31 17:24:50|7171.6|7168.8|7172.1|7169.3|7172.1|7169.3|7171.6|7168.8|32
1630430700000|2021-08-31 17:25:00|7171.7|7168.9|7172.1|7169.3|7172.1|7169.3|7171.6|7168.8|4
1630430710000|2021-08-31 17:25:10|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.6|7169.8|10
1630430720000|2021-08-31 17:25:20|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|6
1630430730000|2021-08-31 17:25:30|7172.6|7169.8|7174.1|7171.3|7174.1|7171.3|7172.6|7169.8|5
1630430740000|2021-08-31 17:25:40|7173.7|7170.9|7173.1|7170.3|7173.7|7170.9|7172.1|7169.3|10
1630430750000|2021-08-31 17:25:50|7172.6|7169.8|7172.2|7169.4|7172.6|7169.8|7172.2|7169.4|1
1630430760000|2021-08-31 17:26:00|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|7171.6|7168.8|6
1630430770000|2021-08-31 17:26:10|7171.6|7168.8|7172.1|7169.3|7172.1|7169.3|7171.1|7168.3|15
1630430780000|2021-08-31 17:26:20|7173.1|7170.3|7174.1|7171.3|7174.1|7171.3|7173.1|7170.3|19
1630430790000|2021-08-31 17:26:30|7174.6|7171.8|7176.1|7173.3|7176.1|7173.3|7174.6|7171.8|71
1630430800000|2021-08-31 17:26:40|7176.2|7173.4|7176.6|7173.8|7176.6|7173.8|7176.2|7173.4|17
1630430810000|2021-08-31 17:26:50|7177.1|7174.3|7176.6|7173.8|7177.1|7174.3|7176.6|7173.8|0
1630430820000|2021-08-31 17:27:00|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7176.1|7173.3|5
1630430830000|2021-08-31 17:27:10|7178.1|7175.3|7177.6|7174.8|7178.1|7175.3|7177.1|7174.3|55
1630430840000|2021-08-31 17:27:20|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|5
1630430850000|2021-08-31 17:27:30|7177.1|7174.3|7178.1|7175.3|7178.1|7175.3|7177.1|7174.3|37
1630430860000|2021-08-31 17:27:40|7178.6|7175.8|7178.6|7175.8|7179.1|7176.3|7178.1|7175.3|21
1630430870000|2021-08-31 17:27:50|7179.1|7176.3|7181.1|7178.3|7181.1|7178.3|7178.1|7175.3|17
1630430880000|2021-08-31 17:28:00|7180.6|7177.8|7180.6|7177.8|7181.1|7178.3|7180.1|7177.3|31
1630430890000|2021-08-31 17:28:10|7180.1|7177.3|7181.1|7178.3|7182.1|7179.3|7180.1|7177.3|90
1630430900000|2021-08-31 17:28:20|||||||||10
1630430910000|2021-08-31 17:28:30|7181.6|7178.8|7182.6|7179.8|7183.1|7180.3|7181.6|7178.8|34
1630430920000|2021-08-31 17:28:40|7182.1|7179.3|7183.1|7180.3|7183.6|7180.8|7182.1|7179.3|16
1630430930000|2021-08-31 17:28:50|7182.6|7179.8|7184.7|7181.9|7185.1|7182.3|7182.6|7179.8|7
1630430940000|2021-08-31 17:29:00|7184.6|7181.8|7185.1|7182.3|7186.1|7183.3|7184.1|7181.3|9
1630430950000|2021-08-31 17:29:10|7185.6|7182.8|7186.1|7183.3|7186.1|7183.3|7185.1|7182.3|168
1630430960000|2021-08-31 17:29:20|7187.1|7184.3|7186.1|7183.3|7187.1|7184.3|7186.1|7183.3|13
1630430970000|2021-08-31 17:29:30|7185.6|7182.8|7184.6|7181.8|7186.1|7183.3|7184.6|7181.8|6
1630430980000|2021-08-31 17:29:40|7184.2|7181.4|7185.1|7182.3|7185.1|7182.3|7184.1|7181.3|18
1630430990000|2021-08-31 17:29:50|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7184.1|7181.3|6
1630431000000|2021-08-31 17:30:00|7185.6|7182.8|7186.1|7183.3|7186.1|7183.3|7185.6|7182.8|12
1630431010000|2021-08-31 17:30:10|7187.1|7184.3|7187.6|7184.8|7187.6|7184.8|7187.1|7184.3|19
1630431020000|2021-08-31 17:30:20|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|0
1630431030000|2021-08-31 17:30:30|7186.7|7183.9|7186.1|7183.3|7187.1|7184.3|7186.1|7183.3|22
1630431040000|2021-08-31 17:30:40|||||||||15
1630431050000|2021-08-31 17:30:50|7185.1|7182.3|7186.1|7183.3|7186.1|7183.3|7185.1|7182.3|16
1630431060000|2021-08-31 17:31:00|7187.1|7184.3|7187.6|7184.8|7188.1|7185.3|7187.1|7184.3|29
1630431070000|2021-08-31 17:31:10|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|1
1630431080000|2021-08-31 17:31:20|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7186.2|7183.4|13
1630431090000|2021-08-31 17:31:30|7186.6|7183.8|7186.1|7183.3|7186.6|7183.8|7186.1|7183.3|22
1630431100000|2021-08-31 17:31:40|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|18
1630431110000|2021-08-31 17:31:50|7186.2|7183.4|7185.1|7182.3|7186.2|7183.4|7185.1|7182.3|17
1630431120000|2021-08-31 17:32:00|7184.6|7181.8|7186.1|7183.3|7186.1|7183.3|7184.6|7181.8|10
1630431130000|2021-08-31 17:32:10|7187.1|7184.3|7185.1|7182.3|7187.1|7184.3|7185.1|7182.3|5
1630431140000|2021-08-31 17:32:20|||||||||11
1630431150000|2021-08-31 17:32:30|||||||||6
1630431160000|2021-08-31 17:32:40|7184.7|7181.9|7185.6|7182.8|7186.1|7183.3|7184.6|7181.8|118
1630431170000|2021-08-31 17:32:50|7185.1|7182.3|7185.6|7182.8|7186.1|7183.3|7185.1|7182.3|10
1630431180000|2021-08-31 17:33:00|7186.1|7183.3|7185.6|7182.8|7186.1|7183.3|7185.1|7182.3|26
1630431190000|2021-08-31 17:33:10|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|5
1630431200000|2021-08-31 17:33:20|7185.7|7182.9|7184.6|7181.8|7186.1|7183.3|7184.6|7181.8|113
1630431210000|2021-08-31 17:33:30|7185.1|7182.3|7184.1|7181.3|7185.1|7182.3|7184.1|7181.3|5
1630431220000|2021-08-31 17:33:40|7183.6|7180.8|7182.6|7179.8|7184.6|7181.8|7182.6|7179.8|72
1630431230000|2021-08-31 17:33:50|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|1
1630431240000|2021-08-31 17:34:00|7183.6|7180.8|7185.6|7182.8|7186.6|7183.8|7183.6|7180.8|40
1630431250000|2021-08-31 17:34:10|7185.1|7182.3|7185.6|7182.8|7186.1|7183.3|7185.1|7182.3|15
1630431260000|2021-08-31 17:34:20|||||||||6
1630431270000|2021-08-31 17:34:30|7186.1|7183.3|7187.1|7184.3|7187.1|7184.3|7186.1|7183.3|4
1630431280000|2021-08-31 17:34:40|||||||||15
1630431290000|2021-08-31 17:34:50|7187.6|7184.8|7187.6|7184.8|7188.1|7185.3|7187.6|7184.8|5
1630431300000|2021-08-31 17:35:00|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7187.6|7184.8|11
1630431310000|2021-08-31 17:35:10|7186.6|7183.8|7187.1|7184.3|7187.1|7184.3|7186.6|7183.8|39
1630431320000|2021-08-31 17:35:20|7187.6|7184.8|7188.1|7185.3|7188.1|7185.3|7187.6|7184.8|7
1630431330000|2021-08-31 17:35:30|7187.6|7184.8|7186.6|7183.8|7188.1|7185.3|7186.6|7183.8|15
1630431340000|2021-08-31 17:35:40|7186.1|7183.3|7186.6|7183.8|7187.1|7184.3|7186.1|7183.3|4
1630431350000|2021-08-31 17:35:50|7187.1|7184.3|7186.6|7183.8|7187.1|7184.3|7186.6|7183.8|9
1630431360000|2021-08-31 17:36:00|7186.1|7183.3|7187.1|7184.3|7188.1|7185.3|7186.1|7183.3|19
1630431370000|2021-08-31 17:36:10|7186.6|7183.8|7186.1|7183.3|7186.6|7183.8|7186.1|7183.3|3
1630431380000|2021-08-31 17:36:20|7185.1|7182.3|7186.1|7183.3|7186.1|7183.3|7185.1|7182.3|108
1630431390000|2021-08-31 17:36:30|||||||||1
1630431400000|2021-08-31 17:36:40|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|4
1630431410000|2021-08-31 17:36:50|||||||||15
1630431420000|2021-08-31 17:37:00|7186.6|7183.8|7187.6|7184.8|7187.6|7184.8|7186.1|7183.3|57
1630431430000|2021-08-31 17:37:10|7188.1|7185.3|7187.1|7184.3|7188.1|7185.3|7187.1|7184.3|25
1630431440000|2021-08-31 17:37:20|7186.6|7183.8|7187.1|7184.3|7187.1|7184.3|7186.6|7183.8|4
1630431450000|2021-08-31 17:37:30|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7187.6|7184.8|48
1630431460000|2021-08-31 17:37:40|7188.6|7185.8|7188.1|7185.3|7188.6|7185.8|7188.1|7185.3|22
1630431470000|2021-08-31 17:37:50|7189.1|7186.3|7188.6|7185.8|7189.1|7186.3|7188.1|7185.3|27
1630431480000|2021-08-31 17:38:00|7188.1|7185.3|7188.6|7185.8|7189.1|7186.3|7188.1|7185.3|16
1630431490000|2021-08-31 17:38:10|7188.1|7185.3|7187.1|7184.3|7188.5|7185.7|7187.1|7184.3|43
1630431500000|2021-08-31 17:38:20|7186.6|7183.8|7187.1|7184.3|7187.1|7184.3|7186.6|7183.8|10
1630431510000|2021-08-31 17:38:30|7186.6|7183.8|7187.1|7184.3|7187.1|7184.3|7186.6|7183.8|2
1630431520000|2021-08-31 17:38:40|7187.6|7184.8|7189.1|7186.3|7189.1|7186.3|7187.6|7184.8|8
1630431530000|2021-08-31 17:38:50|||||||||2
1630431540000|2021-08-31 17:39:00|7188.6|7185.8|7187.1|7184.3|7188.6|7185.8|7187.1|7184.3|42
1630431550000|2021-08-31 17:39:10|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|8
1630431560000|2021-08-31 17:39:20|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|5
1630431570000|2021-08-31 17:39:30|7187.6|7184.8|7188.6|7185.8|7188.6|7185.8|7187.6|7184.8|32
1630431580000|2021-08-31 17:39:40|7189.1|7186.3|7188.1|7185.3|7189.1|7186.3|7187.1|7184.3|36
1630431590000|2021-08-31 17:39:50|7188|7185.2|7186.1|7183.3|7188.1|7185.3|7186.1|7183.3|40
1630431600000|2021-08-31 17:40:00|7185.1|7182.3|7186.1|7183.3|7186.1|7183.3|7185.1|7182.3|128
1630431610000|2021-08-31 17:40:10|7185.1|7182.3|7183.1|7180.3|7185.1|7182.3|7182.6|7179.8|96
1630431620000|2021-08-31 17:40:20|7183.6|7180.8|7183|7180.2|7183.6|7180.8|7182.1|7179.3|13
1630431630000|2021-08-31 17:40:30|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7182.6|7179.8|2
1630431640000|2021-08-31 17:40:40|||||||||1
1630431650000|2021-08-31 17:40:50|7183.5|7180.7|7184.1|7181.3|7184.1|7181.3|7183.5|7180.7|52
1630431660000|2021-08-31 17:41:00|7185|7182.2|7186.1|7183.3|7187.1|7184.3|7185|7182.2|18
1630431670000|2021-08-31 17:41:10|7186.6|7183.8|7186.1|7183.3|7187.1|7184.3|7186.1|7183.3|24
1630431680000|2021-08-31 17:41:20|7185.6|7182.8|7185.1|7182.3|7186.1|7183.3|7185.1|7182.3|6
1630431690000|2021-08-31 17:41:30|||||||||3
1630431700000|2021-08-31 17:41:40|7184.1|7181.3|7183.6|7180.8|7184.1|7181.3|7182.6|7179.8|51
1630431710000|2021-08-31 17:41:50|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|1
1630431720000|2021-08-31 17:42:00|7182.6|7179.8|7181.1|7178.3|7182.6|7179.8|7181.1|7178.3|22
1630431730000|2021-08-31 17:42:10|7181|7178.2|7179.6|7176.8|7181.1|7178.3|7179|7176.2|16
1630431740000|2021-08-31 17:42:20|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7179.6|7176.8|12
1630431750000|2021-08-31 17:42:30|7179.1|7176.3|7179.1|7176.3|7180.1|7177.3|7179.1|7176.3|15
1630431760000|2021-08-31 17:42:40|||||||||15
1630431770000|2021-08-31 17:42:50|7179|7176.2|7179.1|7176.3|7179.1|7176.3|7178.1|7175.3|21
1630431780000|2021-08-31 17:43:00|7178.6|7175.8|7178.1|7175.3|7178.6|7175.8|7178.1|7175.3|17
1630431790000|2021-08-31 17:43:10|||||||||2
1630431800000|2021-08-31 17:43:20|7178|7175.2|7177|7174.2|7178.1|7175.3|7176.1|7173.3|286
1630431810000|2021-08-31 17:43:30|7177.1|7174.3|7178.1|7175.3|7178.6|7175.8|7177.1|7174.3|6
1630431820000|2021-08-31 17:43:40|7178.6|7175.8|7179|7176.2|7179|7176.2|7178.6|7175.8|4
1630431830000|2021-08-31 17:43:50|7178.6|7175.8|7180.1|7177.3|7180.6|7177.8|7178.6|7175.8|38
1630431840000|2021-08-31 17:44:00|7179.6|7176.8|7179.6|7176.8|7180.1|7177.3|7179.6|7176.8|4
1630431850000|2021-08-31 17:44:10|7180.1|7177.3|7179.6|7176.8|7180.1|7177.3|7179.6|7176.8|4
1630431860000|2021-08-31 17:44:20|7180.1|7177.3|7179.6|7176.8|7180.1|7177.3|7179.6|7176.8|12
1630431870000|2021-08-31 17:44:30|7180.1|7177.3|7178.1|7175.3|7180.1|7177.3|7178.1|7175.3|1025
1630431880000|2021-08-31 17:44:40|7178|7175.2|7178.6|7175.8|7178.6|7175.8|7178|7175.2|7
1630431890000|2021-08-31 17:44:50|7179|7176.2|7178.6|7175.8|7179|7176.2|7178.6|7175.8|6
1630431900000|2021-08-31 17:45:00|7179|7176.2|7178.6|7175.8|7179|7176.2|7178.6|7175.8|33
1630431910000|2021-08-31 17:45:10|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|1
1630431920000|2021-08-31 17:45:20|7178|7175.2|7178|7175.2|7178.1|7175.3|7178|7175.2|14
1630431930000|2021-08-31 17:45:30|7177.6|7174.8|7178.6|7175.8|7180|7177.2|7177.6|7174.8|28
1630431940000|2021-08-31 17:45:40|7178.1|7175.3|7178.1|7175.3|7178.6|7175.8|7178.1|7175.3|13
1630431950000|2021-08-31 17:45:50|7179|7176.2|7180.1|7177.3|7180.1|7177.3|7178.1|7175.3|61
1630431960000|2021-08-31 17:46:00|7180|7177.2|7181.1|7178.3|7182.1|7179.3|7180|7177.2|62
1630431970000|2021-08-31 17:46:10|7181.6|7178.8|7182.1|7179.3|7182.1|7179.3|7181.6|7178.8|5
1630431980000|2021-08-31 17:46:20|7183|7180.2|7182.1|7179.3|7183|7180.2|7182.1|7179.3|55
1630431990000|2021-08-31 17:46:30|7181.6|7178.8|7182.1|7179.3|7182.1|7179.3|7181.6|7178.8|2
1630432000000|2021-08-31 17:46:40|7182.6|7179.8|7184.1|7181.3|7184.1|7181.3|7182.1|7179.3|24
1630432010000|2021-08-31 17:46:50|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7183.6|7180.8|28
1630432020000|2021-08-31 17:47:00|7185.6|7182.8|7185.1|7182.3|7185.6|7182.8|7185.1|7182.3|6
1630432030000|2021-08-31 17:47:10|7185.6|7182.8|7186.1|7183.3|7186.1|7183.3|7185.6|7182.8|6
1630432040000|2021-08-31 17:47:20|7185.1|7182.3|7186.1|7183.3|7186.1|7183.3|7185.1|7182.3|52
1630432050000|2021-08-31 17:47:30|7185.6|7182.8|7185.6|7182.8|7185.6|7182.8|7185.1|7182.3|8
1630432060000|2021-08-31 17:47:40|7185.1|7182.3|7186|7183.2|7186|7183.2|7185.1|7182.3|2
1630432070000|2021-08-31 17:47:50|7186.6|7183.8|7186.1|7183.3|7186.6|7183.8|7186.1|7183.3|1
1630432080000|2021-08-31 17:48:00|||||||||25
1630432090000|2021-08-31 17:48:10|7185.6|7182.8|7186.1|7183.3|7186.1|7183.3|7185.1|7182.3|23
1630432100000|2021-08-31 17:48:20|||||||||1
1630432110000|2021-08-31 17:48:30|7186.6|7183.8|7186.1|7183.3|7187|7184.2|7186.1|7183.3|14
1630432120000|2021-08-31 17:48:40|||||||||23
1630432130000|2021-08-31 17:48:50|7186.6|7183.8|7186.6|7183.8|7187.1|7184.3|7186.6|7183.8|12
1630432140000|2021-08-31 17:49:00|7187|7184.2|7187.1|7184.3|7187.1|7184.3|7186.6|7183.8|31
1630432150000|2021-08-31 17:49:10|7186.1|7183.3|7187|7184.2|7187|7184.2|7186.1|7183.3|5
1630432160000|2021-08-31 17:49:20|7186.1|7183.3|7186.1|7183.3|7187|7184.2|7186.1|7183.3|7
1630432170000|2021-08-31 17:49:30|7187|7184.2|7187|7184.2|7187|7184.2|7186.6|7183.8|4
1630432180000|2021-08-31 17:49:40|7186.6|7183.8|7187.6|7184.8|7188|7185.2|7186.6|7183.8|12
1630432190000|2021-08-31 17:49:50|7188.1|7185.3|7189.1|7186.3|7189.1|7186.3|7187.6|7184.8|0
1630432200000|2021-08-31 17:50:00|7189|7186.2|7188.1|7185.3|7189|7186.2|7188.1|7185.3|9
1630432210000|2021-08-31 17:50:10|7188.6|7185.8|7188.1|7185.3|7188.6|7185.8|7188.1|7185.3|15
1630432220000|2021-08-31 17:50:20|7188.6|7185.8|7189.1|7186.3|7189.1|7186.3|7188.6|7185.8|5
1630432230000|2021-08-31 17:50:30|||||||||36
1630432240000|2021-08-31 17:50:40|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|25
1630432250000|2021-08-31 17:50:50|7189.6|7186.8|7190|7187.2|7190|7187.2|7189.1|7186.3|5
1630432260000|2021-08-31 17:51:00|7189.1|7186.3|7188.1|7185.3|7189.1|7186.3|7188.1|7185.3|15
1630432270000|2021-08-31 17:51:10|7189|7186.2|7189.6|7186.8|7191|7188.2|7189|7186.2|24
1630432280000|2021-08-31 17:51:20|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|12
1630432290000|2021-08-31 17:51:30|||||||||3
1630432300000|2021-08-31 17:51:40|7189.6|7186.8|7189.1|7186.3|7189.6|7186.8|7189.1|7186.3|19
1630432310000|2021-08-31 17:51:50|7188.6|7185.8|7187.1|7184.3|7189.1|7186.3|7187.1|7184.3|19
1630432320000|2021-08-31 17:52:00|7187.6|7184.8|7188.1|7185.3|7188.1|7185.3|7187.6|7184.8|3
1630432330000|2021-08-31 17:52:10|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|7187.6|7184.8|15
1630432340000|2021-08-31 17:52:20|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|1
1630432350000|2021-08-31 17:52:30|7187.6|7184.8|7186.1|7183.3|7187.6|7184.8|7186.1|7183.3|5
1630432360000|2021-08-31 17:52:40|7186.6|7183.8|7186.1|7183.3|7186.6|7183.8|7185.1|7182.3|15
1630432370000|2021-08-31 17:52:50|7185.6|7182.8|7186.1|7183.3|7186.1|7183.3|7185.1|7182.3|6
1630432380000|2021-08-31 17:53:00|7186.6|7183.8|7186.6|7183.8|7187|7184.2|7186.6|7183.8|9
1630432390000|2021-08-31 17:53:10|7186.1|7183.3|7186.6|7183.8|7186.6|7183.8|7186.1|7183.3|3
1630432400000|2021-08-31 17:53:20|7187.1|7184.3|7188|7185.2|7188|7185.2|7187.1|7184.3|4
1630432410000|2021-08-31 17:53:30|7188.5|7185.7|7189.1|7186.3|7189.6|7186.8|7188.5|7185.7|7
1630432420000|2021-08-31 17:53:40|7188.1|7185.3|7188.6|7185.8|7188.6|7185.8|7188.1|7185.3|29
1630432430000|2021-08-31 17:53:50|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|7188.6|7185.8|7
1630432440000|2021-08-31 17:54:00|||||||||6
1630432450000|2021-08-31 17:54:10|7189.6|7186.8|7189.6|7186.8|7190.1|7187.3|7189.6|7186.8|8
1630432460000|2021-08-31 17:54:20|7190.1|7187.3|7189.6|7186.8|7191|7188.2|7189.6|7186.8|7
1630432470000|2021-08-31 17:54:30|7190.1|7187.3|7189.6|7186.8|7190.1|7187.3|7189.6|7186.8|1
1630432480000|2021-08-31 17:54:40|7190.1|7187.3|7188.6|7185.8|7190.1|7187.3|7188.6|7185.8|15
1630432490000|2021-08-31 17:54:50|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|1
1630432500000|2021-08-31 17:55:00|||||||||12
1630432510000|2021-08-31 17:55:10|7189.6|7186.8|7190|7187.2|7190|7187.2|7188.6|7185.8|26
1630432520000|2021-08-31 17:55:20|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|7189.6|7186.8|1
1630432530000|2021-08-31 17:55:30|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|1
1630432540000|2021-08-31 17:55:40|7189.6|7186.8|7190.1|7187.3|7190.1|7187.3|7189.6|7186.8|1
1630432550000|2021-08-31 17:55:50|||||||||17
1630432560000|2021-08-31 17:56:00|7189.6|7186.8|7189.1|7186.3|7190.1|7187.3|7189.1|7186.3|20
1630432570000|2021-08-31 17:56:10|7188.1|7185.3|7186.6|7183.8|7188.1|7185.3|7186.1|7183.3|35
1630432580000|2021-08-31 17:56:20|7186.1|7183.3|7186.6|7183.8|7187|7184.2|7186.1|7183.3|16
1630432590000|2021-08-31 17:56:30|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7185.1|7182.3|27
1630432600000|2021-08-31 17:56:40|7186.6|7183.8|7186.6|7183.8|7187|7184.2|7186.1|7183.3|5
1630432610000|2021-08-31 17:56:50|7186.1|7183.3|7184.6|7181.8|7186.1|7183.3|7184.6|7181.8|13
1630432620000|2021-08-31 17:57:00|7185.1|7182.3|7184.1|7181.3|7185.1|7182.3|7184.1|7181.3|15
1630432630000|2021-08-31 17:57:10|7184.6|7181.8|7184.1|7181.3|7184.6|7181.8|7184.1|7181.3|16
1630432640000|2021-08-31 17:57:20|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7184.6|7181.8|6
1630432650000|2021-08-31 17:57:30|7184.1|7181.3|7182.6|7179.8|7184.6|7181.8|7182.6|7179.8|33
1630432660000|2021-08-31 17:57:40|7183|7180.2|7183.1|7180.3|7183.1|7180.3|7183|7180.2|15
1630432670000|2021-08-31 17:57:50|7183.6|7180.8|7183|7180.2|7184|7181.2|7182.1|7179.3|29
1630432680000|2021-08-31 17:58:00|7182.6|7179.8|7181.6|7178.8|7183|7180.2|7180.1|7177.3|13
1630432690000|2021-08-31 17:58:10|7181.1|7178.3|7182.1|7179.3|7182.1|7179.3|7180.6|7177.8|81
1630432700000|2021-08-31 17:58:20|7183|7180.2|7183|7180.2|7185.1|7182.3|7183|7180.2|188
1630432710000|2021-08-31 17:58:30|7182.6|7179.8|7183|7180.2|7183|7180.2|7182|7179.2|42
1630432720000|2021-08-31 17:58:40|7182.5|7179.7|7183|7180.2|7183|7180.2|7182|7179.2|6
1630432730000|2021-08-31 17:58:50|7182.5|7179.7|7182|7179.2|7182.6|7179.8|7182|7179.2|6
1630432740000|2021-08-31 17:59:00|7182.1|7179.3|7182.5|7179.7|7183|7180.2|7181.1|7178.3|133
1630432750000|2021-08-31 17:59:10|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|2
1630432760000|2021-08-31 17:59:20|7181.6|7178.8|7181.1|7178.3|7181.6|7178.8|7181.1|7178.3|33
1630432770000|2021-08-31 17:59:30|7182|7179.2|7183.1|7180.3|7184|7181.2|7182|7179.2|35
1630432790000|2021-08-31 17:59:50|7184|7181.2|7185|7182.2|7185|7182.2|7183.1|7180.3|26
1630432800000|2021-08-31 18:00:00|7185.1|7182.3|7183|7180.2|7186|7183.2|7181.1|7178.3|156
1630432810000|2021-08-31 18:00:10|7183.1|7180.3|7184.1|7181.3|7184.1|7181.3|7182.6|7179.8|73
1630432820000|2021-08-31 18:00:20|7184|7181.2|7181.1|7178.3|7184|7181.2|7180.1|7177.3|1684
1630432830000|2021-08-31 18:00:30|7180.6|7177.8|7181.1|7178.3|7181.6|7178.8|7180.1|7177.3|48
1630432840000|2021-08-31 18:00:40|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|7181.1|7178.3|0
1630432850000|2021-08-31 18:00:50|7182.1|7179.3|7180.1|7177.3|7182.1|7179.3|7180.1|7177.3|73
1630432860000|2021-08-31 18:01:00|7180.6|7177.8|7180.6|7177.8|7181.1|7178.3|7180.1|7177.3|14
1630432870000|2021-08-31 18:01:10|7180.1|7177.3|7179.6|7176.8|7180.6|7177.8|7179.1|7176.3|4
1630432880000|2021-08-31 18:01:20|7180.1|7177.3|7180.1|7177.3|7181.1|7178.3|7180.1|7177.3|52
1630432890000|2021-08-31 18:01:30|7179.1|7176.3|7178.6|7175.8|7179.1|7176.3|7178.1|7175.3|12
1630432900000|2021-08-31 18:01:40|7179.1|7176.3|7178.1|7175.3|7179.1|7176.3|7178.1|7175.3|331
1630432910000|2021-08-31 18:01:50|7178.6|7175.8|7178.6|7175.8|7179.1|7176.3|7178.1|7175.3|63
1630432920000|2021-08-31 18:02:00|7179.1|7176.3|7180.1|7177.3|7180.1|7177.3|7179.1|7176.3|21
1630432930000|2021-08-31 18:02:10|7179.1|7176.3|7178.6|7175.8|7179.1|7176.3|7178.1|7175.3|63
1630432940000|2021-08-31 18:02:20|7178.1|7175.3|7179.1|7176.3|7180.1|7177.3|7178.1|7175.3|4
1630432950000|2021-08-31 18:02:30|7178.6|7175.8|7179.1|7176.3|7179.1|7176.3|7178.1|7175.3|87
1630432960000|2021-08-31 18:02:40|7179.6|7176.8|7178.6|7175.8|7180.1|7177.3|7178.1|7175.3|95
1630432970000|2021-08-31 18:02:50|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|3
1630432980000|2021-08-31 18:03:00|7179|7176.2|7179.1|7176.3|7179.1|7176.3|7178.6|7175.8|11
1630432990000|2021-08-31 18:03:10|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|33
1630433000000|2021-08-31 18:03:20|7178.6|7175.8|7178.1|7175.3|7179.1|7176.3|7178.1|7175.3|91
1630433010000|2021-08-31 18:03:30|7176.6|7173.8|7177.1|7174.3|7177.1|7174.3|7176.1|7173.3|46
1630433020000|2021-08-31 18:03:40|7178.1|7175.3|7177.1|7174.3|7178.1|7175.3|7176.6|7173.8|102
1630433030000|2021-08-31 18:03:50|7178|7175.2|7178.1|7175.3|7178.1|7175.3|7178|7175.2|23
1630433040000|2021-08-31 18:04:00|7177.6|7174.8|7179.1|7176.3|7179.1|7176.3|7177.6|7174.8|26
1630433050000|2021-08-31 18:04:10|7180.1|7177.3|7181.1|7178.3|7181.1|7178.3|7179.6|7176.8|379
1630433060000|2021-08-31 18:04:20|7181.6|7178.8|7174.1|7171.3|7182.1|7179.3|7172.1|7169.3|314
1630433070000|2021-08-31 18:04:30|7173.6|7170.8|7174.1|7171.3|7174.1|7171.3|7172.1|7169.3|74
1630433080000|2021-08-31 18:04:40|7173.1|7170.3|7172.1|7169.3|7173.1|7170.3|7171.6|7168.8|10
1630433090000|2021-08-31 18:04:50|7171.6|7168.8|7171.1|7168.3|7172.1|7169.3|7171.1|7168.3|64
1630433100000|2021-08-31 18:05:00|7170.6|7167.8|7170.1|7167.3|7171.6|7168.8|7169.1|7166.3|56
1630433110000|2021-08-31 18:05:10|7169.6|7166.8|7169.6|7166.8|7170.1|7167.3|7168.6|7165.8|52
1630433120000|2021-08-31 18:05:20|7170.1|7167.3|7162.6|7159.8|7170.1|7167.3|7162.6|7159.8|478
1630433130000|2021-08-31 18:05:30|7162.1|7159.3|7162.1|7159.3|7163.1|7160.3|7159.1|7156.3|157
1630433140000|2021-08-31 18:05:40|7161.1|7158.3|7162.6|7159.8|7165.1|7162.3|7160.6|7157.8|76
1630433150000|2021-08-31 18:05:50|7163.1|7160.3|7162.1|7159.3|7164.1|7161.3|7162.1|7159.3|50
1630433160000|2021-08-31 18:06:00|7162.6|7159.8|7164.1|7161.3|7165.1|7162.3|7162.1|7159.3|66
1630433170000|2021-08-31 18:06:10|7164.6|7161.8|7164.1|7161.3|7165.1|7162.3|7164.1|7161.3|26
1630433180000|2021-08-31 18:06:20|7164.6|7161.8|7163.6|7160.8|7166.1|7163.3|7163.1|7160.3|82
1630433190000|2021-08-31 18:06:30|7163.1|7160.3|7163.6|7160.8|7164.6|7161.8|7161.6|7158.8|81
1630433200000|2021-08-31 18:06:40|7163.1|7160.3|7164.6|7161.8|7165.1|7162.3|7163.1|7160.3|18
1630433210000|2021-08-31 18:06:50|7164.1|7161.3|7165.1|7162.3|7165.6|7162.8|7164.1|7161.3|11
1630433220000|2021-08-31 18:07:00|7165.6|7162.8|7164.6|7161.8|7165.6|7162.8|7164.1|7161.3|56
1630433230000|2021-08-31 18:07:10|7165.1|7162.3|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|40
1630433240000|2021-08-31 18:07:20|7164.6|7161.8|7165.6|7162.8|7166.1|7163.3|7164.6|7161.8|53
1630433250000|2021-08-31 18:07:30|7166.1|7163.3|7165.1|7162.3|7166.1|7163.3|7164.6|7161.8|62
1630433260000|2021-08-31 18:07:40|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.1|7162.3|4
1630433270000|2021-08-31 18:07:50|7166.1|7163.3|7167.1|7164.3|7167.6|7164.8|7166.1|7163.3|60
1630433280000|2021-08-31 18:08:00|7166.6|7163.8|7166.6|7163.8|7167.1|7164.3|7165.1|7162.3|112
1630433290000|2021-08-31 18:08:10|7167.1|7164.3|7166.1|7163.3|7167.1|7164.3|7166.1|7163.3|9
1630433300000|2021-08-31 18:08:20|7166.6|7163.8|7166.1|7163.3|7166.6|7163.8|7165.1|7162.3|17
1630433310000|2021-08-31 18:08:30|7165.6|7162.8|7164.1|7161.3|7166.1|7163.3|7164.1|7161.3|31
1630433320000|2021-08-31 18:08:40|7163.1|7160.3|7162.1|7159.3|7163.6|7160.8|7162.1|7159.3|176
1630433330000|2021-08-31 18:08:50|7161.6|7158.8|7161.6|7158.8|7163.1|7160.3|7161.1|7158.3|56
1630433340000|2021-08-31 18:09:00|7162.1|7159.3|7161.6|7158.8|7163.1|7160.3|7161.1|7158.3|65
1630433350000|2021-08-31 18:09:10|7162.1|7159.3|7163.1|7160.3|7163.1|7160.3|7161.7|7158.9|26
1630433360000|2021-08-31 18:09:20|7162.1|7159.3|7161.1|7158.3|7162.1|7159.3|7161.1|7158.3|32
1630433370000|2021-08-31 18:09:30|7161.6|7158.8|7163.1|7160.3|7163.1|7160.3|7161.1|7158.3|16
1630433380000|2021-08-31 18:09:40|7162.6|7159.8|7162.6|7159.8|7163.1|7160.3|7162.1|7159.3|15
1630433390000|2021-08-31 18:09:50|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7162.6|7159.8|12
1630433400000|2021-08-31 18:10:00|7162.6|7159.8|7162.1|7159.3|7165.1|7162.3|7161.1|7158.3|48
1630433410000|2021-08-31 18:10:10|7163.1|7160.3|7162.6|7159.8|7163.6|7160.8|7162.6|7159.8|20
1630433420000|2021-08-31 18:10:20|7162.1|7159.3|7161.1|7158.3|7163.1|7160.3|7160.6|7157.8|43
1630433430000|2021-08-31 18:10:30|7161.6|7158.8|7157.1|7154.3|7161.6|7158.8|7157.1|7154.3|123
1630433440000|2021-08-31 18:10:40|7157.2|7154.4|7158.1|7155.3|7158.7|7155.9|7157.1|7154.3|51
1630433450000|2021-08-31 18:10:50|7159.1|7156.3|7158.7|7155.9|7159.2|7156.4|7158.2|7155.4|7
1630433460000|2021-08-31 18:11:00|7159.2|7156.4|7162.1|7159.3|7162.1|7159.3|7159.2|7156.4|484
1630433470000|2021-08-31 18:11:10|7161.2|7158.4|7161.1|7158.3|7162.1|7159.3|7160.7|7157.9|34
1630433480000|2021-08-31 18:11:20|7160.7|7157.9|7161.1|7158.3|7161.1|7158.3|7159.2|7156.4|19
1630433490000|2021-08-31 18:11:30|7160.6|7157.8|7161.1|7158.3|7161.1|7158.3|7160.1|7157.3|53
1630433500000|2021-08-31 18:11:40|7160.6|7157.8|7159.1|7156.3|7160.6|7157.8|7159.1|7156.3|28
1630433510000|2021-08-31 18:11:50|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.1|7156.3|20
1630433520000|2021-08-31 18:12:00|7159.2|7156.4|7159.6|7156.8|7160.1|7157.3|7159.2|7156.4|11
1630433530000|2021-08-31 18:12:10|7160.1|7157.3|7161.6|7158.8|7161.6|7158.8|7159.1|7156.3|33
1630433540000|2021-08-31 18:12:20|7162.1|7159.3|7164.6|7161.8|7164.6|7161.8|7162.1|7159.3|254
1630433550000|2021-08-31 18:12:30|7165.1|7162.3|7165.6|7162.8|7166.1|7163.3|7164.2|7161.4|49
1630433560000|2021-08-31 18:12:40|7166.1|7163.3|7164.1|7161.3|7166.1|7163.3|7163.2|7160.4|95
1630433570000|2021-08-31 18:12:50|7164.2|7161.4|7165.1|7162.3|7165.1|7162.3|7164.2|7161.4|106
1630433580000|2021-08-31 18:13:00|7165.2|7162.4|7165.1|7162.3|7166.2|7163.4|7165.1|7162.3|61
1630433590000|2021-08-31 18:13:10|7165.2|7162.4|7165.1|7162.3|7165.6|7162.8|7164.2|7161.4|65
1630433600000|2021-08-31 18:13:20|7164.7|7161.9|7168.2|7165.4|7168.6|7165.8|7164.7|7161.9|55
1630433610000|2021-08-31 18:13:30|7168.1|7165.3|7167.2|7164.4|7168.1|7165.3|7167.2|7164.4|44
1630433620000|2021-08-31 18:13:40|7167.6|7164.8|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|10
1630433630000|2021-08-31 18:13:50|7169.2|7166.4|7168.1|7165.3|7170.1|7167.3|7168.1|7165.3|18
1630433640000|2021-08-31 18:14:00|7167.7|7164.9|7166.2|7163.4|7167.7|7164.9|7165.2|7162.4|24
1630433650000|2021-08-31 18:14:10|7165.7|7162.9|7166.2|7163.4|7166.6|7163.8|7165.2|7162.4|30
1630433660000|2021-08-31 18:14:20|7166.1|7163.3|7165.2|7162.4|7166.1|7163.3|7164.7|7161.9|5
1630433670000|2021-08-31 18:14:30|7164.7|7161.9|7166.2|7163.4|7166.2|7163.4|7164.7|7161.9|10
1630433680000|2021-08-31 18:14:40|7166.6|7163.8|7166.1|7163.3|7166.6|7163.8|7165.7|7162.9|8
1630433690000|2021-08-31 18:14:50|7166.2|7163.4|7166.2|7163.4|7167.2|7164.4|7164.7|7161.9|384
1630433700000|2021-08-31 18:15:00|7166.7|7163.9|7168.1|7165.3|7168.1|7165.3|7165.7|7162.9|330
1630433710000|2021-08-31 18:15:10|7168.2|7165.4|7168.1|7165.3|7168.7|7165.9|7167.2|7164.4|23
1630433720000|2021-08-31 18:15:20|7168.2|7165.4|7169.1|7166.3|7169.2|7166.4|7168.2|7165.4|5
1630433730000|2021-08-31 18:15:30|7168.6|7165.8|7169.6|7166.8|7170.1|7167.3|7168.6|7165.8|10
1630433740000|2021-08-31 18:15:40|7170.1|7167.3|7170.1|7167.3|7171.1|7168.3|7169.1|7166.3|76
1630433750000|2021-08-31 18:15:50|7170.6|7167.8|7169.6|7166.8|7171.1|7168.3|7169.2|7166.4|20
1630433760000|2021-08-31 18:16:00|7169.2|7166.4|7168.6|7165.8|7169.6|7166.8|7168.1|7165.3|336
1630433770000|2021-08-31 18:16:10|7168.2|7165.4|7166.7|7163.9|7168.2|7165.4|7165.7|7162.9|283
1630433780000|2021-08-31 18:16:20|7167.1|7164.3|7166.2|7163.4|7167.1|7164.3|7164.7|7161.9|392
1630433790000|2021-08-31 18:16:30|7165.7|7162.9|7167.2|7164.4|7168.7|7165.9|7165.7|7162.9|205
1630433800000|2021-08-31 18:16:40|7166.7|7163.9|7167.7|7164.9|7168.2|7165.4|7166.7|7163.9|156
1630433810000|2021-08-31 18:16:50|7168.1|7165.3|7170.7|7167.9|7171.2|7168.4|7168.1|7165.3|145
1630433820000|2021-08-31 18:17:00|7170.6|7167.8|7169.2|7166.4|7170.6|7167.8|7168.7|7165.9|102
1630433830000|2021-08-31 18:17:10|7170.1|7167.3|7173.6|7170.8|7175.1|7172.3|7169.6|7166.8|331
1630433840000|2021-08-31 18:17:20|7173.2|7170.4|7174.6|7171.8|7175.1|7172.3|7173.1|7170.3|96
1630433850000|2021-08-31 18:17:30|7175.1|7172.3|7172.2|7169.4|7175.1|7172.3|7172.2|7169.4|68
1630433860000|2021-08-31 18:17:40|7172.6|7169.8|7172.2|7169.4|7173.1|7170.3|7171.7|7168.9|124
1630433870000|2021-08-31 18:17:50|7172.1|7169.3|7172.2|7169.4|7173.2|7170.4|7171.7|7168.9|53
1630433880000|2021-08-31 18:18:00|7173.2|7170.4|7171.2|7168.4|7173.2|7170.4|7171.2|7168.4|199
1630433890000|2021-08-31 18:18:10|7171.1|7168.3|7171.2|7168.4|7171.2|7168.4|7171.1|7168.3|37
1630433900000|2021-08-31 18:18:20|7171.1|7168.3|7170.2|7167.4|7171.7|7168.9|7170.2|7167.4|76
1630433910000|2021-08-31 18:18:30|||||||||19
1630433920000|2021-08-31 18:18:40|7170.1|7167.3|7172.2|7169.4|7172.2|7169.4|7170.1|7167.3|82
1630433930000|2021-08-31 18:18:50|7172.7|7169.9|7175.2|7172.4|7175.2|7172.4|7172.7|7169.9|238
1630433940000|2021-08-31 18:19:00|7175.6|7172.8|7177.2|7174.4|7178.2|7175.4|7175.6|7172.8|103
1630433950000|2021-08-31 18:19:10|7176.6|7173.8|7175.2|7172.4|7177.1|7174.3|7175.2|7172.4|13
1630433960000|2021-08-31 18:19:20|7174.7|7171.9|7174.1|7171.3|7174.7|7171.9|7173.6|7170.8|11
1630433970000|2021-08-31 18:19:30|7174.2|7171.4|7175.7|7172.9|7177.1|7174.3|7174.1|7171.3|91
1630433980000|2021-08-31 18:19:40|7176.1|7173.3|7180.1|7177.3|7180.1|7177.3|7175.2|7172.4|107
1630433990000|2021-08-31 18:19:50|7179.7|7176.9|7183.1|7180.3|7183.1|7180.3|7178.1|7175.3|100
1630434000000|2021-08-31 18:20:00|7182.2|7179.4|7182.7|7179.9|7184.7|7181.9|7181.2|7178.4|420
1630434010000|2021-08-31 18:20:10|7183.1|7180.3|7182.2|7179.4|7184.1|7181.3|7181.2|7178.4|50
1630434020000|2021-08-31 18:20:20|7182.1|7179.3|7183.1|7180.3|7183.1|7180.3|7181.2|7178.4|94
1630434030000|2021-08-31 18:20:30|7182.6|7179.8|7182.7|7179.9|7183.1|7180.3|7182.2|7179.4|30
1630434040000|2021-08-31 18:20:40|7183.1|7180.3|7183.2|7180.4|7183.2|7180.4|7182.2|7179.4|14
1630434050000|2021-08-31 18:20:50|7184.2|7181.4|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|90
1630434060000|2021-08-31 18:21:00|7184.6|7181.8|7184.1|7181.3|7184.7|7181.9|7183.7|7180.9|46
1630434070000|2021-08-31 18:21:10|7183.7|7180.9|7185.1|7182.3|7185.1|7182.3|7183.2|7180.4|19
1630434080000|2021-08-31 18:21:20|7184.7|7181.9|7187.2|7184.4|7187.2|7184.4|7184.7|7181.9|31
1630434090000|2021-08-31 18:21:30|7187.6|7184.8|7188.1|7185.3|7188.1|7185.3|7187.6|7184.8|36
1630434100000|2021-08-31 18:21:40|7188.2|7185.4|7188.1|7185.3|7189.1|7186.3|7187.2|7184.4|116
1630434110000|2021-08-31 18:21:50|7188.6|7185.8|7189.1|7186.3|7189.2|7186.4|7188.6|7185.8|95
1630434120000|2021-08-31 18:22:00|7189.2|7186.4|7187.6|7184.8|7190.1|7187.3|7187.2|7184.4|76
1630434130000|2021-08-31 18:22:10|7187.2|7184.4|7188.1|7185.3|7188.2|7185.4|7187.2|7184.4|22
1630434140000|2021-08-31 18:22:20|7187.2|7184.4|7187.2|7184.4|7187.6|7184.8|7186.6|7183.8|72
1630434150000|2021-08-31 18:22:30|7187.1|7184.3|7186.6|7183.8|7187.2|7184.4|7186.1|7183.3|37
1630434160000|2021-08-31 18:22:40|7186.1|7183.3|7186.1|7183.3|7186.6|7183.8|7186.1|7183.3|60
1630434170000|2021-08-31 18:22:50|7185.2|7182.4|7183.6|7180.8|7185.2|7182.4|7183.2|7180.4|113
1630434180000|2021-08-31 18:23:00|7183.7|7180.9|7184.2|7181.4|7185.1|7182.3|7183.7|7180.9|50
1630434190000|2021-08-31 18:23:10|7183.2|7180.4|7184.2|7181.4|7184.2|7181.4|7183.2|7180.4|12
1630434200000|2021-08-31 18:23:20|7184.1|7181.3|7182.2|7179.4|7184.1|7181.3|7180.2|7177.4|33
1630434210000|2021-08-31 18:23:30|7182.1|7179.3|7182.2|7179.4|7182.2|7179.4|7181.2|7178.4|102
1630434220000|2021-08-31 18:23:40|7182.6|7179.8|7182.7|7179.9|7183.1|7180.3|7182.6|7179.8|85
1630434230000|2021-08-31 18:23:50|7183.1|7180.3|7183.6|7180.8|7184.1|7181.3|7182.7|7179.9|44
1630434240000|2021-08-31 18:24:00|7184.1|7181.3|7186.1|7183.3|7187.2|7184.4|7183.6|7180.8|57
1630434250000|2021-08-31 18:24:10|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7185.1|7182.3|41
1630434260000|2021-08-31 18:24:20|7185.7|7182.9|7186.2|7183.4|7186.2|7183.4|7185.1|7182.3|21
1630434270000|2021-08-31 18:24:30|7185.7|7182.9|7187.1|7184.3|7187.1|7184.3|7185.1|7182.3|139
1630434280000|2021-08-31 18:24:40|7187.2|7184.4|7188.2|7185.4|7189.2|7186.4|7185.2|7182.4|1190
1630434290000|2021-08-31 18:24:50|7188.6|7185.8|7188.1|7185.3|7188.6|7185.8|7187.2|7184.4|17
1630434300000|2021-08-31 18:25:00|7188.2|7185.4|7193.6|7190.8|7195.1|7192.3|7188.2|7185.4|286
1630434310000|2021-08-31 18:25:10|7193.2|7190.4|7194.1|7191.3|7194.2|7191.4|7191.2|7188.4|239
1630434320000|2021-08-31 18:25:20|7194.2|7191.4|7190.2|7187.4|7194.2|7191.4|7189.1|7186.3|175
1630434330000|2021-08-31 18:25:30|7190.6|7187.8|7191.1|7188.3|7191.2|7188.4|7190.2|7187.4|29
1630434340000|2021-08-31 18:25:40|7190.6|7187.8|7190.2|7187.4|7191.1|7188.3|7189.2|7186.4|184
1630434350000|2021-08-31 18:25:50|7190.6|7187.8|7190.6|7187.8|7191.2|7188.4|7190.6|7187.8|73
1630434360000|2021-08-31 18:26:00|7191.1|7188.3|7189.2|7186.4|7191.1|7188.3|7189.2|7186.4|112
1630434370000|2021-08-31 18:26:10|7188.7|7185.9|7186.6|7183.8|7188.7|7185.9|7186.2|7183.4|261
1630434380000|2021-08-31 18:26:20|7187.1|7184.3|7185.1|7182.3|7187.1|7184.3|7184.6|7181.8|13
1630434390000|2021-08-31 18:26:30|7185.2|7182.4|7185.6|7182.8|7186.1|7183.3|7184.7|7181.9|20
1630434400000|2021-08-31 18:26:40|7185.7|7182.9|7186.2|7183.4|7187.1|7184.3|7184.7|7181.9|44
1630434410000|2021-08-31 18:26:50|7186.7|7183.9|7187.1|7184.3|7187.1|7184.3|7186.2|7183.4|29
1630434420000|2021-08-31 18:27:00|7187.2|7184.4|7187.7|7184.9|7189.2|7186.4|7187.2|7184.4|203
1630434430000|2021-08-31 18:27:10|7187.2|7184.4|7190.1|7187.3|7190.1|7187.3|7187.2|7184.4|95
1630434440000|2021-08-31 18:27:20|7190.2|7187.4|7189.1|7186.3|7190.2|7187.4|7189.1|7186.3|43
1630434450000|2021-08-31 18:27:30|7188.2|7185.4|7188.6|7185.8|7188.6|7185.8|7187.2|7184.4|128
1630434460000|2021-08-31 18:27:40|7188.2|7185.4|7190.1|7187.3|7190.1|7187.3|7188.1|7185.3|79
1630434470000|2021-08-31 18:27:50|7189.6|7186.8|7190.2|7187.4|7191.1|7188.3|7189.6|7186.8|203
1630434480000|2021-08-31 18:28:00|7190.1|7187.3|7183.1|7180.3|7191.1|7188.3|7180.2|7177.4|499
1630434490000|2021-08-31 18:28:10|7183.2|7180.4|7171.2|7168.4|7183.2|7180.4|7171.1|7168.3|592
1630434500000|2021-08-31 18:28:20|7171.1|7168.3|7168.6|7165.8|7171.1|7168.3|7167.1|7164.3|607
1630434510000|2021-08-31 18:28:30|7169.1|7166.3|7160.1|7157.3|7169.1|7166.3|7159.1|7156.3|779
1630434520000|2021-08-31 18:28:40|7159.6|7156.8|7160.1|7157.3|7160.1|7157.3|7159.1|7156.3|268
1630434530000|2021-08-31 18:28:50|7159.1|7156.3|7154.1|7151.3|7160.1|7157.3|7152.1|7149.3|553
1630434540000|2021-08-31 18:29:00|7154.6|7151.8|7155.1|7152.3|7155.6|7152.8|7151|7148.2|637
1630434550000|2021-08-31 18:29:10|7154.2|7151.4|7152.1|7149.3|7154.2|7151.4|7152.1|7149.3|321
1630434560000|2021-08-31 18:29:20|7151.2|7148.4|7151.1|7148.3|7151.2|7148.4|7148.1|7145.3|465
1630434570000|2021-08-31 18:29:30|7151|7148.2|7148.1|7145.3|7151|7148.2|7148.1|7145.3|481
1630434580000|2021-08-31 18:29:40|7148.6|7145.8|7149.1|7146.3|7149.1|7146.3|7148.1|7145.3|514
1630434590000|2021-08-31 18:29:50|7152.2|7149.4|7155.1|7152.3|7155.1|7152.3|7150.6|7147.8|688
1630434600000|2021-08-31 18:30:00|7156|7153.2|7154.1|7151.3|7158.1|7155.3|7152.7|7149.9|456
1630434610000|2021-08-31 18:30:10|7153.6|7150.8|7153.6|7150.8|7156.1|7153.3|7153.6|7150.8|94
1630434620000|2021-08-31 18:30:20|7153.1|7150.3|7153.1|7150.3|7154.6|7151.8|7151.1|7148.3|151
1630434630000|2021-08-31 18:30:30|7152.6|7149.8|7150.1|7147.3|7152.6|7149.8|7148.1|7145.3|157
1630434640000|2021-08-31 18:30:40|7149.6|7146.8|7149.1|7146.3|7149.6|7146.8|7148.1|7145.3|21
1630434650000|2021-08-31 18:30:50|7148.7|7145.9|7144.2|7141.4|7148.7|7145.9|7142.1|7139.3|241
1630434660000|2021-08-31 18:31:00|7144.1|7141.3|7142.1|7139.3|7144.1|7141.3|7140.6|7137.8|120
1630434670000|2021-08-31 18:31:10|7141.2|7138.4|7141.1|7138.3|7141.2|7138.4|7141.1|7138.3|15
1630434680000|2021-08-31 18:31:20|7142.1|7139.3|7144.1|7141.3|7144.1|7141.3|7140.6|7137.8|102
1630434690000|2021-08-31 18:31:30|7143.6|7140.8|7148.6|7145.8|7149.1|7146.3|7143.6|7140.8|130
1630434700000|2021-08-31 18:31:40|7149.1|7146.3|7154.1|7151.3|7155.1|7152.3|7149.1|7146.3|101
1630434710000|2021-08-31 18:31:50|7154.6|7151.8|7151.1|7148.3|7155.1|7152.3|7150.2|7147.4|70
1630434720000|2021-08-31 18:32:00|7150.1|7147.3|7146.6|7143.8|7150.6|7147.8|7146.1|7143.3|59
1630434730000|2021-08-31 18:32:10|7147.1|7144.3|7148.1|7145.3|7149.1|7146.3|7147.1|7144.3|8
1630434740000|2021-08-31 18:32:20|7147.6|7144.8|7150.1|7147.3|7150.6|7147.8|7147.1|7144.3|60
1630434750000|2021-08-31 18:32:30|7150.6|7147.8|7154.1|7151.3|7154.6|7151.8|7150.1|7147.3|19
1630434760000|2021-08-31 18:32:40|7153.6|7150.8|7152.6|7149.8|7154.1|7151.3|7152.1|7149.3|12
1630434770000|2021-08-31 18:32:50|7153.1|7150.3|7153.1|7150.3|7154.1|7151.3|7152.6|7149.8|32
1630434780000|2021-08-31 18:33:00|7152.6|7149.8|7152.1|7149.3|7154.1|7151.3|7152.1|7149.3|144
1630434790000|2021-08-31 18:33:10|7149.7|7146.9|7150.1|7147.3|7151.1|7148.3|7149.1|7146.3|882
1630434800000|2021-08-31 18:33:20|7150.2|7147.4|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|95
1630434810000|2021-08-31 18:33:30|7151.6|7148.8|7151.7|7148.9|7152.7|7149.9|7151.1|7148.3|47
1630434820000|2021-08-31 18:33:40|7151.2|7148.4|7152.1|7149.3|7152.2|7149.4|7150.2|7147.4|442
1630434830000|2021-08-31 18:33:50|7151.7|7148.9|7153.1|7150.3|7153.7|7150.8|7151.2|7148.4|228
1630434840000|2021-08-31 18:34:00|7153.2|7150.4|7153.1|7150.3|7153.7|7150.9|7152.2|7149.4|60
1630434850000|2021-08-31 18:34:10|7152.7|7149.9|7152.7|7149.9|7153.2|7150.4|7152.7|7149.9|2
1630434860000|2021-08-31 18:34:20|7152.2|7149.4|7151.7|7148.9|7152.7|7149.9|7151.2|7148.4|24
1630434870000|2021-08-31 18:34:30|7151.2|7148.4|7152.2|7149.4|7153.1|7150.3|7151.2|7148.4|7
1630434880000|2021-08-31 18:34:40|7151.7|7148.9|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|11
1630434890000|2021-08-31 18:34:50|7150.7|7147.9|7151.7|7148.9|7151.7|7148.9|7150.2|7147.4|6
1630434900000|2021-08-31 18:35:00|7152.1|7149.3|7152.6|7149.8|7153.1|7150.3|7151.7|7148.9|14
1630434910000|2021-08-31 18:35:10|7152.1|7149.3|7152.2|7149.4|7152.6|7149.8|7152.1|7149.3|9
1630434920000|2021-08-31 18:35:20|7152.1|7149.3|7151.1|7148.3|7152.1|7149.3|7151.1|7148.3|7
1630434930000|2021-08-31 18:35:30|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.2|7146.4|26
1630434940000|2021-08-31 18:35:40|7150.1|7147.3|7152.7|7149.9|7153.1|7150.3|7150.1|7147.3|35
1630434950000|2021-08-31 18:35:50|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7
1630434960000|2021-08-31 18:36:00|7153.7|7150.9|7154.1|7151.3|7154.1|7151.3|7153.1|7150.3|11
1630434970000|2021-08-31 18:36:10|7153.7|7150.9|7153.7|7150.9|7154.2|7151.4|7153.2|7150.4|28
1630434980000|2021-08-31 18:36:20|7153.2|7150.4|7152.1|7149.3|7153.2|7150.4|7151.7|7148.9|244
1630434990000|2021-08-31 18:36:30|7151.7|7148.9|7151.6|7148.8|7151.7|7148.9|7151.1|7148.3|31
1630435000000|2021-08-31 18:36:40|7151.2|7148.4|7153.1|7150.3|7153.1|7150.3|7150.6|7147.8|79
1630435010000|2021-08-31 18:36:50|7152.6|7149.8|7153.1|7150.3|7153.1|7150.3|7152.6|7149.8|3
1630435020000|2021-08-31 18:37:00|7152.2|7149.4|7152.1|7149.3|7152.6|7149.8|7152.1|7149.3|4
1630435030000|2021-08-31 18:37:10|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7150.7|7147.9|15
1630435040000|2021-08-31 18:37:20|7150.7|7147.9|7150.7|7147.9|7151.2|7148.4|7150.7|7147.9|2
1630435050000|2021-08-31 18:37:30|7151.2|7148.4|7150.2|7147.4|7151.2|7148.4|7150.2|7147.4|0
1630435060000|2021-08-31 18:37:40|7150.1|7147.3|7148.6|7145.8|7150.1|7147.3|7147.2|7144.4|70
1630435070000|2021-08-31 18:37:50|7148.7|7145.9|7150.1|7147.3|7150.1|7147.3|7148.7|7145.9|54
1630435080000|2021-08-31 18:38:00|7150.6|7147.8|7152.1|7149.3|7152.1|7149.3|7150.6|7147.8|109
1630435090000|2021-08-31 18:38:10|7153.1|7150.3|7152.1|7149.3|7153.1|7150.3|7151.2|7148.4|20
1630435100000|2021-08-31 18:38:20|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7150.6|7147.8|8
1630435110000|2021-08-31 18:38:30|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|0
1630435120000|2021-08-31 18:38:40|7152.1|7149.3|7153.2|7150.4|7154.1|7151.3|7151.6|7148.8|21
1630435130000|2021-08-31 18:38:50|7153.6|7150.8|7152.1|7149.3|7153.6|7150.8|7151.6|7148.8|38
1630435140000|2021-08-31 18:39:00|7151.7|7148.9|7151.6|7148.8|7151.7|7148.9|7150.2|7147.4|6
1630435150000|2021-08-31 18:39:10|7151.2|7148.4|7151.1|7148.3|7152.6|7149.8|7150.7|7147.9|5
1630435160000|2021-08-31 18:39:20|7151.2|7148.4|7151.6|7148.8|7151.6|7148.8|7151.2|7148.4|3
1630435170000|2021-08-31 18:39:30|7151.2|7148.4|7151.6|7148.8|7152.1|7149.3|7150.6|7147.8|5
1630435180000|2021-08-31 18:39:40|7151.2|7148.4|7151.2|7148.4|7152.2|7149.4|7150.6|7147.8|30
1630435190000|2021-08-31 18:39:50|7150.6|7147.8|7150.2|7147.4|7151.6|7148.8|7150.2|7147.4|11
1630435200000|2021-08-31 18:40:00|7150.6|7147.8|7150.1|7147.3|7151.6|7148.8|7148.2|7145.4|24
1630435210000|2021-08-31 18:40:10|7149.7|7146.9|7150.1|7147.3|7150.6|7147.8|7149.2|7146.4|15
1630435220000|2021-08-31 18:40:20|7149.2|7146.4|7150.7|7147.9|7152.1|7149.3|7149.2|7146.4|68
1630435230000|2021-08-31 18:40:30|7151.1|7148.3|7151.6|7148.8|7151.6|7148.8|7151.1|7148.3|8
1630435240000|2021-08-31 18:40:40|7151.2|7148.4|7151.2|7148.4|7151.6|7148.8|7151.2|7148.4|5
1630435250000|2021-08-31 18:40:50|||||||||1
1630435260000|2021-08-31 18:41:00|7152.1|7149.3|7153.1|7150.3|7153.6|7150.8|7152.1|7149.3|92
1630435270000|2021-08-31 18:41:10|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7151.6|7148.8|13
1630435280000|2021-08-31 18:41:20|7153.1|7150.3|7153.7|7150.9|7154.2|7151.4|7153.1|7150.3|54
1630435290000|2021-08-31 18:41:30|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.2|7150.4|1
1630435300000|2021-08-31 18:41:40|7153.2|7150.4|7154.2|7151.4|7154.2|7151.4|7153.2|7150.4|8
1630435310000|2021-08-31 18:41:50|7153.7|7150.9|7154.1|7151.3|7154.2|7151.4|7153.2|7150.4|15
1630435320000|2021-08-31 18:42:00|7153.7|7150.9|7154.6|7151.8|7156.1|7153.3|7153.7|7150.9|37
1630435330000|2021-08-31 18:42:10|7154.2|7151.4|7154.1|7151.3|7154.2|7151.4|7153.2|7150.4|12
1630435340000|2021-08-31 18:42:20|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7152.6|7149.8|4
1630435350000|2021-08-31 18:42:30|7153.2|7150.4|7154.1|7151.3|7154.2|7151.4|7153.2|7150.4|7
1630435360000|2021-08-31 18:42:40|7154.6|7151.8|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|3
1630435370000|2021-08-31 18:42:50|7155.2|7152.4|7155.1|7152.3|7155.2|7152.4|7154.6|7151.8|5
1630435380000|2021-08-31 18:43:00|7155.2|7152.4|7154.2|7151.4|7155.2|7152.4|7154.2|7151.4|7
1630435390000|2021-08-31 18:43:10|7154.6|7151.8|7154.6|7151.8|7155.1|7152.3|7154.2|7151.4|2
1630435400000|2021-08-31 18:43:20|7155.1|7152.3|7156.6|7153.8|7157.1|7154.3|7155.1|7152.3|14
1630435410000|2021-08-31 18:43:30|7157.1|7154.3|7156.1|7153.3|7157.1|7154.3|7155.2|7152.4|14
1630435420000|2021-08-31 18:43:40|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|5
1630435430000|2021-08-31 18:43:50|7157.2|7154.4|7156.7|7153.9|7157.2|7154.4|7156.2|7153.4|2
1630435440000|2021-08-31 18:44:00|7156.6|7153.8|7156.2|7153.4|7157.1|7154.3|7156.2|7153.4|3
1630435450000|2021-08-31 18:44:10|7155.7|7152.9|7156.1|7153.3|7156.2|7153.4|7155.6|7152.8|2
1630435460000|2021-08-31 18:44:20|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7155.7|7152.9|8
1630435470000|2021-08-31 18:44:30|7155.1|7152.3|7154.2|7151.4|7155.1|7152.3|7153.6|7150.8|23
1630435480000|2021-08-31 18:44:40|7154.1|7151.3|7153.7|7150.9|7154.1|7151.3|7153.7|7150.9|1
1630435490000|2021-08-31 18:44:50|7153.2|7150.4|7152.2|7149.4|7154.2|7151.4|7152.2|7149.4|31
1630435500000|2021-08-31 18:45:00|7152.6|7149.8|7152.1|7149.3|7152.6|7149.8|7152.1|7149.3|12
1630435510000|2021-08-31 18:45:10|7152.2|7149.4|7152.6|7149.8|7153.1|7150.3|7152.2|7149.4|76
1630435520000|2021-08-31 18:45:20|7152.2|7149.4|7152.1|7149.3|7153.1|7150.3|7151.7|7148.9|13
1630435530000|2021-08-31 18:45:30|7152.2|7149.4|7153.1|7150.3|7153.1|7150.3|7152.2|7149.4|33
1630435540000|2021-08-31 18:45:40|7153.7|7150.9|7153.1|7150.3|7154.1|7151.3|7153.1|7150.3|18
1630435550000|2021-08-31 18:45:50|7152.6|7149.8|7153.1|7150.3|7153.1|7150.3|7152.6|7149.8|2
1630435560000|2021-08-31 18:46:00|7152.6|7149.8|7152.1|7149.3|7153.1|7150.3|7151.6|7148.8|7
1630435570000|2021-08-31 18:46:10|7151.6|7148.8|7151.2|7148.4|7152.1|7149.3|7151.2|7148.4|7
1630435590000|2021-08-31 18:46:30|7151.1|7148.3|7151.2|7148.4|7151.2|7148.4|7150.6|7147.8|5
1630435600000|2021-08-31 18:46:40|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7150.2|7147.4|7
1630435610000|2021-08-31 18:46:50|7151.2|7148.4|7152.1|7149.3|7152.1|7149.3|7151.2|7148.4|2
1630435620000|2021-08-31 18:47:00|7151.6|7148.8|7152.1|7149.3|7152.1|7149.3|7151.6|7148.8|9
1630435630000|2021-08-31 18:47:10|7151.6|7148.8|7151.1|7148.3|7151.6|7148.8|7151.1|7148.3|78
1630435640000|2021-08-31 18:47:20|7151.6|7148.8|7151.2|7148.4|7151.6|7148.8|7151.2|7148.4|0
1630435650000|2021-08-31 18:47:30|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7
1630435660000|2021-08-31 18:47:40|7151.2|7148.4|7149.2|7146.4|7151.2|7148.4|7149.1|7146.3|19
1630435670000|2021-08-31 18:47:50|7149.1|7146.3|7150.1|7147.3|7150.1|7147.3|7149.1|7146.3|1
1630435680000|2021-08-31 18:48:00|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|2
1630435690000|2021-08-31 18:48:10|7150.1|7147.3|7148.2|7145.4|7150.1|7147.3|7148.1|7145.3|55
1630435700000|2021-08-31 18:48:20|7147.2|7144.4|7147.2|7144.4|7148.2|7145.4|7147.2|7144.4|44
1630435710000|2021-08-31 18:48:30|7146.2|7143.4|7147.2|7144.4|7147.2|7144.4|7146.2|7143.4|9
1630435720000|2021-08-31 18:48:40|7147.7|7144.9|7147.7|7144.9|7148.1|7145.3|7147.7|7144.9|11
1630435730000|2021-08-31 18:48:50|7148.2|7145.4|7148.2|7145.4|7148.6|7145.8|7147.7|7144.9|31
1630435740000|2021-08-31 18:49:00|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.7|7144.9|3
1630435750000|2021-08-31 18:49:10|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7
1630435760000|2021-08-31 18:49:20|||||||||5
1630435780000|2021-08-31 18:49:40|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|4
1630435790000|2021-08-31 18:49:50|7148.2|7145.4|7146.7|7143.9|7148.2|7145.4|7146.7|7143.9|5
1630435800000|2021-08-31 18:50:00|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|2
1630435810000|2021-08-31 18:50:10|7146.7|7143.9|7148.2|7145.4|7148.2|7145.4|7146.7|7143.9|3
1630435820000|2021-08-31 18:50:20|||||||||3
1630435830000|2021-08-31 18:50:30|7148.7|7145.9|7150.6|7147.8|7150.6|7147.8|7148.7|7145.9|20
1630435840000|2021-08-31 18:50:40|7150.2|7147.4|7150.6|7147.8|7150.6|7147.8|7150.2|7147.4|0
1630435850000|2021-08-31 18:50:50|7151.1|7148.3|7150.7|7147.9|7151.1|7148.3|7150.2|7147.4|1
1630435860000|2021-08-31 18:51:00|7151.1|7148.3|7151.6|7148.8|7151.6|7148.8|7151.1|7148.3|0
1630435870000|2021-08-31 18:51:10|7152.1|7149.3|7151.2|7148.4|7152.6|7149.8|7151.2|7148.4|0
1630435880000|2021-08-31 18:51:20|7151.6|7148.8|7151.2|7148.4|7151.6|7148.8|7151.2|7148.4|0
1630435890000|2021-08-31 18:51:30|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|0
1630435900000|2021-08-31 18:51:40|7152.1|7149.3|7152.2|7149.4|7152.2|7149.4|7151.7|7148.9|3
1630435910000|2021-08-31 18:51:50|7151.7|7148.9|7152.2|7149.4|7152.2|7149.4|7151.7|7148.9|1
1630435930000|2021-08-31 18:52:10|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|3
1630435940000|2021-08-31 18:52:20|7151.2|7148.4|7151.1|7148.3|7151.2|7148.4|7151.1|7148.3|2
1630435950000|2021-08-31 18:52:30|||||||||2
1630435960000|2021-08-31 18:52:40|||||||||3
1630435970000|2021-08-31 18:52:50|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|2
1630435980000|2021-08-31 18:53:00|7150.7|7147.9|7151.1|7148.3|7151.2|7148.4|7150.2|7147.4|0
1630435990000|2021-08-31 18:53:10|7151.6|7148.8|7152.6|7149.8|7152.7|7149.9|7151.6|7148.8|43
1630436000000|2021-08-31 18:53:20|7152.2|7149.4|7152.7|7149.9|7153.7|7150.9|7152.2|7149.4|6
1630436010000|2021-08-31 18:53:30|7152.2|7149.4|7153.7|7150.9|7153.7|7150.9|7152.2|7149.4|11
1630436020000|2021-08-31 18:53:40|7153.2|7150.4|7153.7|7150.9|7153.7|7150.9|7153.2|7150.4|6
1630436030000|2021-08-31 18:53:50|7154.2|7151.4|7154.7|7151.9|7155.1|7152.3|7154.2|7151.4|36
1630436040000|2021-08-31 18:54:00|7154.2|7151.4|7153.7|7150.9|7154.2|7151.4|7153.7|7150.9|3
1630436050000|2021-08-31 18:54:10|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1630436060000|2021-08-31 18:54:20|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.2|7150.4|1
1630436070000|2021-08-31 18:54:30|7153.6|7150.8|7152.7|7149.9|7154.1|7151.3|7152.7|7149.9|10
1630436080000|2021-08-31 18:54:40|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|0
1630436090000|2021-08-31 18:54:50|||||||||1
1630436100000|2021-08-31 18:55:00|7152.6|7149.8|7152.2|7149.4|7152.6|7149.8|7152.2|7149.4|4
1630436110000|2021-08-31 18:55:10|7152.7|7149.9|7155.7|7152.9|7155.7|7152.9|7152.7|7149.9|4
1630436130000|2021-08-31 18:55:30|7155.2|7152.4|7156.2|7153.4|7156.6|7153.8|7155.2|7152.4|4
1630436140000|2021-08-31 18:55:40|7156.6|7153.8|7156.2|7153.4|7156.6|7153.8|7155.2|7152.4|9
1630436150000|2021-08-31 18:55:50|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7
1630436160000|2021-08-31 18:56:00|||||||||122
1630436170000|2021-08-31 18:56:10|7157.7|7154.9|7157.7|7154.9|7158.2|7155.4|7157.2|7154.4|12
1630436180000|2021-08-31 18:56:20|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|1
1630436190000|2021-08-31 18:56:30|7156.2|7153.4|7156.2|7153.4|7156.7|7153.9|7156.2|7153.4|4
1630436200000|2021-08-31 18:56:40|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|1
1630436210000|2021-08-31 18:56:50|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7156.7|7153.9|1
1630436220000|2021-08-31 18:57:00|7157.7|7154.9|7157.7|7154.9|7158.1|7155.3|7157.7|7154.9|5
1630436230000|2021-08-31 18:57:10|7157.2|7154.4|7158.1|7155.3|7158.1|7155.3|7157.2|7154.4|1
1630436240000|2021-08-31 18:57:20|7157.7|7154.9|7158.2|7155.4|7158.7|7155.9|7157.7|7154.9|5
1630436260000|2021-08-31 18:57:40|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|1
1630436280000|2021-08-31 18:58:00|7158.2|7155.4|7160.1|7157.3|7160.1|7157.3|7158.2|7155.4|63
1630436290000|2021-08-31 18:58:10|7159.7|7156.9|7159.2|7156.4|7160.1|7157.3|7159.2|7156.4|4
1630436300000|2021-08-31 18:58:20|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|0
1630436310000|2021-08-31 18:58:30|7160.1|7157.3|7159.7|7156.9|7160.1|7157.3|7159.7|7156.9|1
1630436320000|2021-08-31 18:58:40|7159.2|7156.4|7158.2|7155.4|7159.2|7156.4|7158.2|7155.4|1
1630436330000|2021-08-31 18:58:50|7158.7|7155.9|7158.2|7155.4|7159.1|7156.3|7158.2|7155.4|16
1630436340000|2021-08-31 18:59:00|7157.7|7154.9|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|10
1630436350000|2021-08-31 18:59:10|7158.2|7155.4|7157.7|7154.9|7158.2|7155.4|7157.7|7154.9|6
1630436360000|2021-08-31 18:59:20|7158.1|7155.3|7158.2|7155.4|7158.2|7155.4|7158.1|7155.3|0
1630436370000|2021-08-31 18:59:30|||||||||1
1630436390000|2021-08-31 18:59:50|7157.7|7154.9|7158.2|7155.4|7158.2|7155.4|7157.2|7154.4|32
1630436400000|2021-08-31 19:00:00|7157.2|7154.4|7156.2|7153.4|7157.2|7154.4|7155.7|7152.9|18
1630436410000|2021-08-31 19:00:10|7156.7|7153.9|7157.2|7154.4|7157.2|7154.4|7156.7|7153.9|1
1630436420000|2021-08-31 19:00:20|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|173
1630436430000|2021-08-31 19:00:30|7156.7|7153.9|7158.2|7155.4|7158.2|7155.4|7156.7|7153.9|0
1630436440000|2021-08-31 19:00:40|7158.1|7155.3|7157.7|7154.9|7158.1|7155.3|7157.2|7154.4|2
1630436470000|2021-08-31 19:01:10|7157.2|7154.4|7157.1|7154.3|7157.2|7154.4|7156.2|7153.4|62
1630436480000|2021-08-31 19:01:20|7156.7|7153.9|7155.6|7152.8|7156.7|7153.9|7155.1|7152.3|13
1630436490000|2021-08-31 19:01:30|7155.7|7152.9|7157.1|7154.3|7157.1|7154.3|7155.7|7152.9|4
1630436520000|2021-08-31 19:02:00|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|0
1630436530000|2021-08-31 19:02:10|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|1
1630436540000|2021-08-31 19:02:20|7157.2|7154.4|7158.1|7155.3|7158.1|7155.3|7157.2|7154.4|5
1630436550000|2021-08-31 19:02:30|||||||||8
1630436560000|2021-08-31 19:02:40|7156.6|7153.8|7156.2|7153.4|7156.6|7153.8|7156.1|7153.3|12
1630436570000|2021-08-31 19:02:50|||||||||23
1630436580000|2021-08-31 19:03:00|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|0
1630436590000|2021-08-31 19:03:10|7155.7|7152.9|7155.1|7152.3|7156.1|7153.3|7154.7|7151.9|5
1630436610000|2021-08-31 19:03:30|7156.1|7153.3|7155.6|7152.8|7156.1|7153.3|7155.6|7152.8|6
1630436630000|2021-08-31 19:03:50|7155.1|7152.3|7154.6|7151.8|7155.6|7152.8|7154.6|7151.8|1
1630436640000|2021-08-31 19:04:00|7155.1|7152.3|7155.1|7152.3|7155.6|7152.8|7155.1|7152.3|0
1630436650000|2021-08-31 19:04:10|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|0
1630436660000|2021-08-31 19:04:20|7154.1|7151.3|7154.1|7151.3|7154.6|7151.8|7154.1|7151.3|1
1630436670000|2021-08-31 19:04:30|7154.2|7151.4|7155.6|7152.8|7155.6|7152.8|7154.2|7151.4|4
1630436700000|2021-08-31 19:05:00|7155.1|7152.3|7154.1|7151.3|7155.1|7152.3|7154.1|7151.3|2
1630436710000|2021-08-31 19:05:10|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.1|7150.3|2
1630436730000|2021-08-31 19:05:30|7155.1|7152.3|7153.1|7150.3|7155.1|7152.3|7152.7|7149.9|16
1630436740000|2021-08-31 19:05:40|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|5
1630436780000|2021-08-31 19:06:20|||||||||10
1630436790000|2021-08-31 19:06:30|7154.6|7151.8|7154.6|7151.8|7155.1|7152.3|7154.1|7151.3|2
1630436800000|2021-08-31 19:06:40|7154.1|7151.3|7155.1|7152.3|7155.1|7152.3|7154.1|7151.3|2
1630436810000|2021-08-31 19:06:50|||||||||5
1630436830000|2021-08-31 19:07:10|||||||||8
1630436840000|2021-08-31 19:07:20|7154.6|7151.8|7154.1|7151.3|7155.1|7152.3|7154.1|7151.3|14
1630436870000|2021-08-31 19:07:50|7154.6|7151.8|7155.6|7152.8|7155.6|7152.8|7154.6|7151.8|4
1630436890000|2021-08-31 19:08:10|7156.1|7153.3|7156.6|7153.8|7156.6|7153.8|7156.1|7153.3|1
1630436900000|2021-08-31 19:08:20|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|0
1630436910000|2021-08-31 19:08:30|7156.6|7153.8|7156.1|7153.3|7156.6|7153.8|7155.6|7152.8|6
1630436960000|2021-08-31 19:09:20|7155.6|7152.8|7155.6|7152.8|7156.1|7153.3|7155.1|7152.3|48
1630436970000|2021-08-31 19:09:30|||||||||2
1630436980000|2021-08-31 19:09:40|7156.1|7153.3|7155.1|7152.3|7156.1|7153.3|7155.1|7152.3|2
1630437000000|2021-08-31 19:10:00|7156.1|7153.3|7155.6|7152.8|7156.1|7153.3|7155.6|7152.8|5
1630437010000|2021-08-31 19:10:10|7155.1|7152.3|7154.2|7151.4|7155.1|7152.3|7154.2|7151.4|6
1630437030000|2021-08-31 19:10:30|7154.1|7151.3|7153.6|7150.8|7154.1|7151.3|7153.6|7150.8|3
1630437040000|2021-08-31 19:10:40|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1630437060000|2021-08-31 19:11:00|7153.1|7150.3|7154.1|7151.3|7154.1|7151.3|7153.1|7150.3|23
1630437080000|2021-08-31 19:11:20|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.6|7150.8|1
1630437090000|2021-08-31 19:11:30|7154.2|7151.4|7154.1|7151.3|7154.2|7151.4|7153.6|7150.8|0
1630437100000|2021-08-31 19:11:40|7153.7|7150.9|7151.1|7148.3|7153.7|7150.9|7151.1|7148.3|4
1630437110000|2021-08-31 19:11:50|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|0
1630437120000|2021-08-31 19:12:00|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|0
1630437130000|2021-08-31 19:12:10|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|1
1630437140000|2021-08-31 19:12:20|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7151.6|7148.8|1
1630437150000|2021-08-31 19:12:30|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|2
1630437160000|2021-08-31 19:12:40|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|0
1630437180000|2021-08-31 19:13:00|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|29
1630437190000|2021-08-31 19:13:10|7150.6|7147.8|7150.1|7147.3|7151.1|7148.3|7150.1|7147.3|18
1630437200000|2021-08-31 19:13:20|7150.6|7147.8|7149.1|7146.3|7150.6|7147.8|7149.1|7146.3|2
1630437210000|2021-08-31 19:13:30|7148.7|7145.9|7149.7|7146.9|7150.1|7147.3|7148.7|7145.9|3
1630437220000|2021-08-31 19:13:40|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|0
1630437230000|2021-08-31 19:13:50|7150.6|7147.8|7151.1|7148.3|7151.6|7148.8|7150.6|7147.8|0
1630437240000|2021-08-31 19:14:00|7151.6|7148.8|7151.2|7148.4|7152.1|7149.3|7151.2|7148.4|1
1630437250000|2021-08-31 19:14:10|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7
1630437260000|2021-08-31 19:14:20|7151.1|7148.3|7150.6|7147.8|7151.1|7148.3|7150.6|7147.8|0
1630437270000|2021-08-31 19:14:30|7150.2|7147.4|7151.7|7148.9|7151.7|7148.9|7150.2|7147.4|14
1630437290000|2021-08-31 19:14:50|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|0
1630437300000|2021-08-31 19:15:00|7151.1|7148.3|7152.1|7149.3|7153.1|7150.3|7151.1|7148.3|5
1630437310000|2021-08-31 19:15:10|7151.7|7148.9|7152.6|7149.8|7152.6|7149.8|7151.7|7148.9|1
1630437320000|2021-08-31 19:15:20|7152.2|7149.4|7152.1|7149.3|7152.2|7149.4|7152.1|7149.3|0
1630437330000|2021-08-31 19:15:30|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|2
1630437340000|2021-08-31 19:15:40|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|0
1630437350000|2021-08-31 19:15:50|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.6|7150.8|12
1630437360000|2021-08-31 19:16:00|7154.2|7151.4|7154.2|7151.4|7154.6|7151.8|7154.2|7151.4|6
1630437370000|2021-08-31 19:16:10|7154.1|7151.3|7154.2|7151.4|7155.1|7152.3|7154.1|7151.3|4
1630437390000|2021-08-31 19:16:30|7154.1|7151.3|7153.1|7150.3|7154.1|7151.3|7153.1|7150.3|8
1630437400000|2021-08-31 19:16:40|7153.6|7150.8|7152.1|7149.3|7153.6|7150.8|7151.7|7148.9|17
1630437410000|2021-08-31 19:16:50|7151.6|7148.8|7152.1|7149.3|7152.2|7149.4|7151.6|7148.8|7
1630437420000|2021-08-31 19:17:00|7152.2|7149.4|7152.2|7149.4|7152.7|7149.9|7151.6|7148.8|5
1630437430000|2021-08-31 19:17:10|7152.6|7149.8|7151.2|7148.4|7152.6|7149.8|7151.2|7148.4|11
1630437440000|2021-08-31 19:17:20|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7150.7|7147.9|3
1630437450000|2021-08-31 19:17:30|7150.7|7147.9|7151.1|7148.3|7151.1|7148.3|7150.7|7147.9|0
1630437460000|2021-08-31 19:17:40|7150.7|7147.9|7151.1|7148.3|7151.1|7148.3|7150.7|7147.9|3
1630437480000|2021-08-31 19:18:00|7151.2|7148.4|7152.6|7149.8|7152.6|7149.8|7151.2|7148.4|4
1630437490000|2021-08-31 19:18:10|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7151.1|7148.3|17
1630437500000|2021-08-31 19:18:20|7151.6|7148.8|7153.6|7150.8|7153.6|7150.8|7151.6|7148.8|3
1630437510000|2021-08-31 19:18:30|7154.6|7151.8|7154.1|7151.3|7154.6|7151.8|7153.7|7150.9|3
1630437520000|2021-08-31 19:18:40|7153.7|7150.9|7153.7|7150.9|7154.2|7151.4|7153.7|7150.9|1
1630437530000|2021-08-31 19:18:50|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|2
1630437540000|2021-08-31 19:19:00|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7152.7|7149.9|12
1630437550000|2021-08-31 19:19:10|7153.2|7150.4|7154.1|7151.3|7154.1|7151.3|7153.1|7150.3|7
1630437560000|2021-08-31 19:19:20|7153.1|7150.3|7153.6|7150.8|7153.6|7150.8|7153.1|7150.3|3
1630437570000|2021-08-31 19:19:30|||||||||6
1630437590000|2021-08-31 19:19:50|7153.1|7150.3|7153.6|7150.8|7153.6|7150.8|7153.1|7150.3|0
1630437600000|2021-08-31 19:20:00|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|0
1630437610000|2021-08-31 19:20:10|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|0
1630437620000|2021-08-31 19:20:20|7154.1|7151.3|7153.6|7150.8|7154.1|7151.3|7153.6|7150.8|2
1630437630000|2021-08-31 19:20:30|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|0
1630437650000|2021-08-31 19:20:50|||||||||1
1630437680000|2021-08-31 19:21:20|||||||||5
1630437690000|2021-08-31 19:21:30|7152.1|7149.3|7151.1|7148.3|7152.1|7149.3|7151.1|7148.3|13
1630437700000|2021-08-31 19:21:40|7150.6|7147.8|7150.6|7147.8|7151.1|7148.3|7150.6|7147.8|5
1630437710000|2021-08-31 19:21:50|7150.2|7147.4|7150.1|7147.3|7150.2|7147.4|7149.6|7146.8|0
1630437730000|2021-08-31 19:22:10|||||||||7
1630437740000|2021-08-31 19:22:20|7149.6|7146.8|7148.6|7145.8|7149.6|7146.8|7148.6|7145.8|2
1630437750000|2021-08-31 19:22:30|7149.1|7146.3|7149.6|7146.8|7149.6|7146.8|7149.1|7146.3|6
1630437760000|2021-08-31 19:22:40|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|0
1630437770000|2021-08-31 19:22:50|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.1|7146.3|7
1630437780000|2021-08-31 19:23:00|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|0
1630437810000|2021-08-31 19:23:30|7148.1|7145.3|7148.6|7145.8|7149.1|7146.3|7148.1|7145.3|6
1630437820000|2021-08-31 19:23:40|7149.1|7146.3|7148.1|7145.3|7149.1|7146.3|7148.1|7145.3|1
1630437830000|2021-08-31 19:23:50|7147.1|7144.3|7147.6|7144.8|7147.6|7144.8|7147.1|7144.3|5
1630437840000|2021-08-31 19:24:00|7147.1|7144.3|7148.6|7145.8|7148.6|7145.8|7147.1|7144.3|17
1630437850000|2021-08-31 19:24:10|7148.1|7145.3|7149.1|7146.3|7149.1|7146.3|7148.1|7145.3|5
1630437880000|2021-08-31 19:24:40|7149.6|7146.8|7151.1|7148.3|7151.1|7148.3|7149.6|7146.8|13
1630437890000|2021-08-31 19:24:50|7151.6|7148.8|7150.1|7147.3|7151.6|7148.8|7150.1|7147.3|4
1630437900000|2021-08-31 19:25:00|||||||||2
1630437910000|2021-08-31 19:25:10|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7148.6|7145.8|13
1630437930000|2021-08-31 19:25:30|7148.7|7145.9|7149.1|7146.3|7149.6|7146.8|7148.6|7145.8|7
1630437960000|2021-08-31 19:26:00|7149.6|7146.8|7151.1|7148.3|7151.1|7148.3|7149.6|7146.8|46
1630437970000|2021-08-31 19:26:10|7150.6|7147.8|7151.1|7148.3|7151.1|7148.3|7150.6|7147.8|1
1630437980000|2021-08-31 19:26:20|||||||||1
1630437990000|2021-08-31 19:26:30|7150.1|7147.3|7150.1|7147.3|7150.6|7147.8|7150.1|7147.3|5
1630438000000|2021-08-31 19:26:40|||||||||1
1630438010000|2021-08-31 19:26:50|7151.1|7148.3|7150.1|7147.3|7151.1|7148.3|7150.1|7147.3|7
1630438020000|2021-08-31 19:27:00|7150.6|7147.8|7150.6|7147.8|7151.1|7148.3|7150.2|7147.4|3
1630438050000|2021-08-31 19:27:30|7150.1|7147.3|7149.1|7146.3|7150.1|7147.3|7149.1|7146.3|5
1630438060000|2021-08-31 19:27:40|7149.6|7146.8|7150.1|7147.3|7150.1|7147.3|7149.6|7146.8|2
1630438070000|2021-08-31 19:27:50|7150.6|7147.8|7150.1|7147.3|7150.6|7147.8|7150.1|7147.3|4
1630438080000|2021-08-31 19:28:00|7149.6|7146.8|7151.6|7148.8|7151.6|7148.8|7149.6|7146.8|15
1630438090000|2021-08-31 19:28:10|7151.1|7148.3|7150.6|7147.8|7151.1|7148.3|7150.6|7147.8|3
1630438100000|2021-08-31 19:28:20|7150.1|7147.3|7150.6|7147.8|7150.6|7147.8|7150.1|7147.3|3
1630438110000|2021-08-31 19:28:30|7150.2|7147.4|7150.1|7147.3|7150.2|7147.4|7150.1|7147.3|0
1630438150000|2021-08-31 19:29:10|7149.1|7146.3|7148.6|7145.8|7149.1|7146.3|7148.6|7145.8|7
1630438160000|2021-08-31 19:29:20|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|1
1630438170000|2021-08-31 19:29:30|7148.6|7145.8|7147.6|7144.8|7148.6|7145.8|7147.6|7144.8|6
1630438180000|2021-08-31 19:29:40|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|0
1630438190000|2021-08-31 19:29:50|7147.6|7144.8|7148.1|7145.3|7148.1|7145.3|7147.6|7144.8|11
1630438200000|2021-08-31 19:30:00|7147.7|7144.9|7150.1|7147.3|7150.1|7147.3|7147.7|7144.9|14
1630438210000|2021-08-31 19:30:10|7149.6|7146.8|7149.1|7146.3|7150.6|7147.8|7149.1|7146.3|3
1630438220000|2021-08-31 19:30:20|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|3
1630438260000|2021-08-31 19:31:00|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|0
1630438280000|2021-08-31 19:31:20|7148.1|7145.3|7149.1|7146.3|7149.1|7146.3|7148.1|7145.3|14
1630438290000|2021-08-31 19:31:30|7148.6|7145.8|7149.1|7146.3|7149.1|7146.3|7148.6|7145.8|1
1630438300000|2021-08-31 19:31:40|7148.6|7145.8|7149.1|7146.3|7149.1|7146.3|7148.6|7145.8|5
1630438320000|2021-08-31 19:32:00|7148.6|7145.8|7149.1|7146.3|7149.1|7146.3|7148.6|7145.8|2
1630438330000|2021-08-31 19:32:10|7148.2|7145.4|7149.1|7146.3|7149.1|7146.3|7148.2|7145.4|2
1630438350000|2021-08-31 19:32:30|7150.1|7147.3|7149.6|7146.8|7150.1|7147.3|7149.2|7146.4|8
1630438360000|2021-08-31 19:32:40|7150.1|7147.3|7148.7|7145.9|7150.1|7147.3|7148.7|7145.9|29
1630438370000|2021-08-31 19:32:50|7148.6|7145.8|7147.1|7144.3|7148.6|7145.8|7147.1|7144.3|1
1630438380000|2021-08-31 19:33:00|7146.6|7143.8|7145.1|7142.3|7146.6|7143.8|7144.1|7141.3|18
1630438400000|2021-08-31 19:33:20|7146.1|7143.3|7146.6|7143.8|7147.1|7144.3|7145.6|7142.8|9
1630438410000|2021-08-31 19:33:30|7147.1|7144.3|7148.1|7145.3|7148.1|7145.3|7147.1|7144.3|10
1630438420000|2021-08-31 19:33:40|||||||||4
1630438430000|2021-08-31 19:33:50|7149|7146.2|7150.1|7147.3|7150.1|7147.3|7148.6|7145.8|7
1630438440000|2021-08-31 19:34:00|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|2
1630438450000|2021-08-31 19:34:10|7151.1|7148.3|7150.6|7147.8|7151.5|7148.7|7150.6|7147.8|114
1630438460000|2021-08-31 19:34:20|7151.1|7148.3|7152.1|7149.3|7152.6|7149.8|7151.1|7148.3|3
1630438470000|2021-08-31 19:34:30|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|4
1630438480000|2021-08-31 19:34:40|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|2
1630438500000|2021-08-31 19:35:00|7151.1|7148.3|7151.1|7148.3|7152.1|7149.3|7151.1|7148.3|24
1630438510000|2021-08-31 19:35:10|7150.6|7147.8|7151.1|7148.3|7151.1|7148.3|7150.6|7147.8|4
1630438520000|2021-08-31 19:35:20|7150.1|7147.3|7150.6|7147.8|7150.6|7147.8|7150.1|7147.3|4
1630438530000|2021-08-31 19:35:30|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7149.6|7146.8|5
1630438540000|2021-08-31 19:35:40|7149.6|7146.8|7150.1|7147.3|7150.1|7147.3|7149.6|7146.8|3
1630438550000|2021-08-31 19:35:50|||||||||1
1630438560000|2021-08-31 19:36:00|7152.1|7149.3|7151.1|7148.3|7152.1|7149.3|7151.1|7148.3|54
1630438570000|2021-08-31 19:36:10|||||||||6
1630438580000|2021-08-31 19:36:20|||||||||7
1630438590000|2021-08-31 19:36:30|7152.1|7149.3|7153.1|7150.3|7153.1|7150.3|7152.1|7149.3|9
1630438600000|2021-08-31 19:36:40|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|1
1630438610000|2021-08-31 19:36:50|7153.1|7150.3|7152.6|7149.8|7153.1|7150.3|7152.6|7149.8|2
1630438620000|2021-08-31 19:37:00|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7151.2|7148.4|6
1630438630000|2021-08-31 19:37:10|7151.1|7148.3|7152.6|7149.8|7153.6|7150.8|7151.1|7148.3|4
1630438660000|2021-08-31 19:37:40|7153.1|7150.3|7152.6|7149.8|7153.1|7150.3|7152.1|7149.3|7
1630438670000|2021-08-31 19:37:50|7153.1|7150.3|7154.1|7151.3|7154.1|7151.3|7152.6|7149.8|5
1630438680000|2021-08-31 19:38:00|7154|7151.2|7154.1|7151.3|7154.1|7151.3|7153.1|7150.3|59
1630438690000|2021-08-31 19:38:10|7153.6|7150.8|7153.6|7150.8|7154.6|7151.8|7153.6|7150.8|8
1630438700000|2021-08-31 19:38:20|||||||||1
1630438710000|2021-08-31 19:38:30|7154.1|7151.3|7155.1|7152.3|7155.1|7152.3|7154.1|7151.3|84
1630438720000|2021-08-31 19:38:40|7154.6|7151.8|7155.6|7152.8|7156.1|7153.3|7154.1|7151.3|18
1630438730000|2021-08-31 19:38:50|7156.1|7153.3|7154.6|7151.8|7156.1|7153.3|7154.6|7151.8|4
1630438740000|2021-08-31 19:39:00|7155.1|7152.3|7154.6|7151.8|7155.1|7152.3|7154.6|7151.8|2
1630438750000|2021-08-31 19:39:10|7154.1|7151.3|7154.6|7151.8|7154.6|7151.8|7154.1|7151.3|3
1630438760000|2021-08-31 19:39:20|7154.1|7151.3|7153.6|7150.8|7154.1|7151.3|7153.6|7150.8|2
1630438780000|2021-08-31 19:39:40|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|0
1630438790000|2021-08-31 19:39:50|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.6|7150.8|0
1630438800000|2021-08-31 19:40:00|7153.6|7150.8|7153.1|7150.3|7153.6|7150.8|7153.1|7150.3|5
1630438810000|2021-08-31 19:40:10|7153.2|7150.4|7154.1|7151.3|7154.1|7151.3|7153.2|7150.4|6
1630438820000|2021-08-31 19:40:20|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|3
1630438830000|2021-08-31 19:40:30|7154.6|7151.8|7153.1|7150.3|7154.6|7151.8|7152.1|7149.3|14
1630438840000|2021-08-31 19:40:40|7152.6|7149.8|7153.1|7150.3|7153.1|7150.3|7152.6|7149.8|7
1630438880000|2021-08-31 19:41:20|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|19
1630438900000|2021-08-31 19:41:40|7153.1|7150.3|7153.6|7150.8|7153.6|7150.8|7153.1|7150.3|1
1630438910000|2021-08-31 19:41:50|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|0
1630438920000|2021-08-31 19:42:00|7156|7153.2|7156.1|7153.3|7156.1|7153.3|7155.6|7152.8|11
1630438930000|2021-08-31 19:42:10|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|0
1630438940000|2021-08-31 19:42:20|7157.1|7154.3|7156.1|7153.3|7157.1|7154.3|7156.1|7153.3|5
1630438950000|2021-08-31 19:42:30|7155.6|7152.8|7155.6|7152.8|7156.1|7153.3|7155.6|7152.8|3
1630438960000|2021-08-31 19:42:40|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|0
1630438980000|2021-08-31 19:43:00|7156.6|7153.8|7156.1|7153.3|7156.6|7153.8|7156.1|7153.3|4
1630438990000|2021-08-31 19:43:10|||||||||1
1630439000000|2021-08-31 19:43:20|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|21
1630439010000|2021-08-31 19:43:30|7156.1|7153.3|7156.6|7153.8|7156.6|7153.8|7156.1|7153.3|3
1630439030000|2021-08-31 19:43:50|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7156.6|7153.8|5
1630439050000|2021-08-31 19:44:10|||||||||2
1630439080000|2021-08-31 19:44:40|||||||||10
1630439100000|2021-08-31 19:45:00|||||||||2
1630439110000|2021-08-31 19:45:10|7156.6|7153.8|7157.1|7154.3|7157.1|7154.3|7156.6|7153.8|8
1630439120000|2021-08-31 19:45:20|||||||||1
1630439180000|2021-08-31 19:46:20|||||||||2
1630439190000|2021-08-31 19:46:30|7156.6|7153.8|7157.1|7154.3|7157.1|7154.3|7156.6|7153.8|1
1630439210000|2021-08-31 19:46:50|7156.6|7153.8|7158.1|7155.3|7158.5|7155.7|7156.6|7153.8|37
1630439220000|2021-08-31 19:47:00|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|1
1630439230000|2021-08-31 19:47:10|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|5
1630439240000|2021-08-31 19:47:20|7156.6|7153.8|7157.1|7154.3|7157.1|7154.3|7156.1|7153.3|7
1630439250000|2021-08-31 19:47:30|7156.6|7153.8|7157.1|7154.3|7157.1|7154.3|7156.6|7153.8|0
1630439260000|2021-08-31 19:47:40|7156.1|7153.3|7157.1|7154.3|7157.1|7154.3|7156.1|7153.3|7
1630439280000|2021-08-31 19:48:00|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.1|7154.3|6
1630439300000|2021-08-31 19:48:20|7158|7155.2|7157.6|7154.8|7158|7155.2|7157.6|7154.8|7
1630439310000|2021-08-31 19:48:30|7158.1|7155.3|7157.6|7154.8|7158.1|7155.3|7157.6|7154.8|0
1630439320000|2021-08-31 19:48:40|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|0
1630439340000|2021-08-31 19:49:00|||||||||3
1630439360000|2021-08-31 19:49:20|||||||||1
1630439370000|2021-08-31 19:49:30|7157.6|7154.8|7157.6|7154.8|7158.1|7155.3|7157.6|7154.8|1
1630439380000|2021-08-31 19:49:40|7158.1|7155.3|7158.6|7155.8|7159|7156.2|7157.6|7154.8|11
1630439390000|2021-08-31 19:49:50|7159|7156.2|7158.6|7155.8|7159|7156.2|7158.6|7155.8|0
1630439400000|2021-08-31 19:50:00|7158.1|7155.3|7157.6|7154.8|7158.6|7155.8|7157.1|7154.3|8
1630439410000|2021-08-31 19:50:10|7157.1|7154.3|7157.1|7154.3|7158|7155.2|7157.1|7154.3|3
1630439440000|2021-08-31 19:50:40|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.1|7153.3|19
1630439450000|2021-08-31 19:50:50|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|0
1630439460000|2021-08-31 19:51:00|7156.6|7153.8|7156.6|7153.8|7157.1|7154.3|7156.6|7153.8|5
1630439470000|2021-08-31 19:51:10|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|0
1630439480000|2021-08-31 19:51:20|7157|7154.2|7156.6|7153.8|7157|7154.2|7156.1|7153.3|10
1630439490000|2021-08-31 19:51:30|7156.1|7153.3|7156.6|7153.8|7156.6|7153.8|7156.1|7153.3|2
1630439500000|2021-08-31 19:51:40|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7155.6|7152.8|8
1630439510000|2021-08-31 19:51:50|7155.1|7152.3|7156|7153.2|7156|7153.2|7155.1|7152.3|2
1630439520000|2021-08-31 19:52:00|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|0
1630439530000|2021-08-31 19:52:10|||||||||2
1630439540000|2021-08-31 19:52:20|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|9
1630439550000|2021-08-31 19:52:30|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.1|7154.3|5
1630439560000|2021-08-31 19:52:40|7157.1|7154.3|7157.6|7154.8|7157.6|7154.8|7157.1|7154.3|1
1630439570000|2021-08-31 19:52:50|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|0
1630439600000|2021-08-31 19:53:20|||||||||1
1630439620000|2021-08-31 19:53:40|||||||||1
1630439630000|2021-08-31 19:53:50|7157|7154.2|7157|7154.2|7157|7154.2|7156.1|7153.3|8
1630439640000|2021-08-31 19:54:00|7157.1|7154.3|7157.1|7154.3|7157.6|7154.8|7157.1|7154.3|7
1630439650000|2021-08-31 19:54:10|7157.5|7154.7|7157.6|7154.8|7157.6|7154.8|7157.5|7154.7|0
1630439670000|2021-08-31 19:54:30|7157.1|7154.3|7157.1|7154.3|7157.6|7154.8|7157.1|7154.3|0
1630439680000|2021-08-31 19:54:40|||||||||1
1630439690000|2021-08-31 19:54:50|7157.6|7154.8|7157.1|7154.3|7157.6|7154.8|7157.1|7154.3|17
1630439700000|2021-08-31 19:55:00|7156.6|7153.8|7156.6|7153.8|7157.1|7154.3|7156.1|7153.3|13
1630439710000|2021-08-31 19:55:10|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|0
1630439720000|2021-08-31 19:55:20|7156.6|7153.8|7157|7154.2|7157.1|7154.3|7156.6|7153.8|9
1630439730000|2021-08-31 19:55:30|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7
1630439750000|2021-08-31 19:55:50|||||||||9
1630439760000|2021-08-31 19:56:00|7158|7155.2|7158.1|7155.3|7158.1|7155.3|7158|7155.2|26
1630439780000|2021-08-31 19:56:20|7158|7155.2|7157.6|7154.8|7158.1|7155.3|7157.6|7154.8|3
1630439800000|2021-08-31 19:56:40|7157.1|7154.3|7156.6|7153.8|7157.1|7154.3|7156.6|7153.8|0
1630439810000|2021-08-31 19:56:50|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|0
1630439820000|2021-08-31 19:57:00|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|3
1630439830000|2021-08-31 19:57:10|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|2
1630439840000|2021-08-31 19:57:20|7157.1|7154.3|7157.1|7154.3|7157.6|7154.8|7157.1|7154.3|0
1630439870000|2021-08-31 19:57:50|7156.1|7153.3|7156.6|7153.8|7157.1|7154.3|7156.1|7153.3|21
1630439880000|2021-08-31 19:58:00|7156.1|7153.3|7156.6|7153.8|7156.6|7153.8|7156.1|7153.3|0
1630439890000|2021-08-31 19:58:10|||||||||3
1630439900000|2021-08-31 19:58:20|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|0
1630439910000|2021-08-31 19:58:30|||||||||8
1630439920000|2021-08-31 19:58:40|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|3
1630439930000|2021-08-31 19:58:50|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|4
1630439940000|2021-08-31 19:59:00|7155.6|7152.8|7154.1|7151.3|7155.6|7152.8|7154.1|7151.3|12
1630439950000|2021-08-31 19:59:10|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7
1630439960000|2021-08-31 19:59:20|7154.6|7151.8|7154.1|7151.3|7155.1|7152.3|7154.1|7151.3|6
1630439970000|2021-08-31 19:59:30|7153.6|7150.8|7153.6|7150.8|7154.1|7151.3|7153.6|7150.8|4
1630439980000|2021-08-31 19:59:40|||||||||41
1630439990000|2021-08-31 19:59:50|7153.1|7150.3|7152.6|7149.8|7154.1|7151.3|7152.6|7149.8|22
1630440000000|2021-08-31 20:00:00|7153.1|7150.3|7154.1|7151.3|7154.1|7151.3|7152.6|7149.8|7
1630440010000|2021-08-31 20:00:10|7153.6|7150.8|7154|7151.2|7154.1|7151.3|7153.1|7150.3|2
1630440020000|2021-08-31 20:00:20|7154.1|7151.3|7155.1|7152.3|7155.1|7152.3|7154.1|7151.3|5
1630440030000|2021-08-31 20:00:30|7154.6|7151.8|7154.1|7151.3|7155.1|7152.3|7154.1|7151.3|10
1630440040000|2021-08-31 20:00:40|7155|7152.2|7156|7153.2|7156|7153.2|7154.6|7151.8|5
1630440050000|2021-08-31 20:00:50|7155.6|7152.8|7155.6|7152.8|7156.1|7153.3|7155.1|7152.3|11
1630440060000|2021-08-31 20:01:00|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7154.1|7151.3|3
1630440070000|2021-08-31 20:01:10|7154.6|7151.8|7154.6|7151.8|7155.5|7152.7|7154.6|7151.8|20
1630440080000|2021-08-31 20:01:20|7155.1|7152.3|7155.6|7152.8|7155.6|7152.8|7155.1|7152.3|1
1630440090000|2021-08-31 20:01:30|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|2
1630440100000|2021-08-31 20:01:40|7156.6|7153.8|7156.6|7153.8|7157.1|7154.3|7156.6|7153.8|1
1630440110000|2021-08-31 20:01:50|||||||||1
1630440120000|2021-08-31 20:02:00|7157.6|7154.8|7157.1|7154.3|7158.1|7155.3|7157.1|7154.3|7
1630440150000|2021-08-31 20:02:30|7157.6|7154.8|7158|7155.2|7158|7155.2|7157.6|7154.8|0
1630440160000|2021-08-31 20:02:40|7158.1|7155.3|7158.1|7155.3|7158.6|7155.8|7158.1|7155.3|1
1630440180000|2021-08-31 20:03:00|7158|7155.2|7157.1|7154.3|7158|7155.2|7156.6|7153.8|14
1630440190000|2021-08-31 20:03:10|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|1
1630440200000|2021-08-31 20:03:20|7157.5|7154.7|7157.1|7154.3|7157.5|7154.7|7157.1|7154.3|2
1630440220000|2021-08-31 20:03:40|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|2
1630440240000|2021-08-31 20:04:00|7157|7154.2|7156.6|7153.8|7157|7154.2|7156.1|7153.3|4
1630440250000|2021-08-31 20:04:10|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|1
1630440260000|2021-08-31 20:04:20|||||||||1
1630440270000|2021-08-31 20:04:30|||||||||1
1630440300000|2021-08-31 20:05:00|||||||||51
1630440310000|2021-08-31 20:05:10|7156.5|7153.7|7156.1|7153.3|7156.6|7153.8|7156.1|7153.3|8
1630440320000|2021-08-31 20:05:20|7156.5|7153.7|7156.6|7153.8|7156.6|7153.8|7156.1|7153.3|0
1630440330000|2021-08-31 20:05:30|7156.5|7153.7|7156.1|7153.3|7156.5|7153.7|7156.1|7153.3|1
1630440340000|2021-08-31 20:05:40|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.1|7153.3|4
1630440350000|2021-08-31 20:05:50|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|0
1630440380000|2021-08-31 20:06:20|7156|7153.2|7155.6|7152.8|7156|7153.2|7155.6|7152.8|5
1630440390000|2021-08-31 20:06:30|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|7155.1|7152.3|0
1630440420000|2021-08-31 20:07:00|7154.5|7151.7|7154.1|7151.3|7155|7152.2|7154.1|7151.3|23
1630440430000|2021-08-31 20:07:10|7154.6|7151.8|7155.1|7152.3|7155.1|7152.3|7154.6|7151.8|5
1630440440000|2021-08-31 20:07:20|7156|7153.2|7157.1|7154.3|7157.5|7154.7|7156|7153.2|7
1630440460000|2021-08-31 20:07:40|7157.5|7154.7|7157.1|7154.3|7157.5|7154.7|7157.1|7154.3|3
1630440480000|2021-08-31 20:08:00|7157|7154.2|7157|7154.2|7157|7154.2|7157|7154.2|0
1630440520000|2021-08-31 20:08:40|||||||||1
1630440570000|2021-08-31 20:09:30|||||||||1
1630440580000|2021-08-31 20:09:40|||||||||3
1630440600000|2021-08-31 20:10:00|||||||||1
1630440650000|2021-08-31 20:10:50|||||||||2
1630440660000|2021-08-31 20:11:00|7156.6|7153.8|7157|7154.2|7157|7154.2|7156.6|7153.8|5
1630440670000|2021-08-31 20:11:10|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|2
1630440710000|2021-08-31 20:11:50|7158|7155.2|7157.1|7154.3|7158|7155.2|7157.1|7154.3|1
1630440720000|2021-08-31 20:12:00|7157|7154.2|7157.5|7154.7|7157.5|7154.7|7157|7154.2|2
1630440730000|2021-08-31 20:12:10|7157|7154.2|7157|7154.2|7157|7154.2|7157|7154.2|0
1630440740000|2021-08-31 20:12:20|||||||||1
1630440750000|2021-08-31 20:12:30|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|2
1630440760000|2021-08-31 20:12:40|||||||||1
1630440790000|2021-08-31 20:13:10|7158|7155.2|7158|7155.2|7158|7155.2|7157.5|7154.7|2
1630440860000|2021-08-31 20:14:20|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|7157.5|7154.7|6
1630440880000|2021-08-31 20:14:40|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|0
1630440900000|2021-08-31 20:15:00|||||||||50
1630440910000|2021-08-31 20:15:10|||||||||1
1630440920000|2021-08-31 20:15:20|7157.6|7154.8|7158|7155.2|7158|7155.2|7157.6|7154.8|3
1630440930000|2021-08-31 20:15:30|7157.6|7154.8|7157|7154.2|7157.6|7154.8|7157|7154.2|4
1630440940000|2021-08-31 20:15:40|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|4
1630440960000|2021-08-31 20:16:00|||||||||8
1630440980000|2021-08-31 20:16:20|||||||||1
1630441000000|2021-08-31 20:16:40|||||||||3
1630441010000|2021-08-31 20:16:50|||||||||1
1630441020000|2021-08-31 20:17:00|7159|7156.2|7159|7156.2|7159|7156.2|7159|7156.2|2
1630441030000|2021-08-31 20:17:10|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|1
1630441040000|2021-08-31 20:17:20|7159|7156.2|7158.5|7155.7|7159|7156.2|7158|7155.2|87
1630441050000|2021-08-31 20:17:30|7158.1|7155.3|7158.5|7155.7|7158.5|7155.7|7158.1|7155.3|1
1630441060000|2021-08-31 20:17:40|7159|7156.2|7159|7156.2|7159|7156.2|7158.5|7155.7|0
1630441070000|2021-08-31 20:17:50|7158.5|7155.7|7159|7156.2|7159|7156.2|7158.5|7155.7|0
1630441080000|2021-08-31 20:18:00|7158.5|7155.7|7159|7156.2|7159|7156.2|7158.5|7155.7|0
1630441090000|2021-08-31 20:18:10|7158.5|7155.7|7159|7156.2|7159|7156.2|7158.5|7155.7|0
1630441130000|2021-08-31 20:18:50|7159.5|7156.7|7160|7157.2|7160|7157.2|7159.5|7156.7|42
1630441140000|2021-08-31 20:19:00|||||||||10
1630441150000|2021-08-31 20:19:10|7159.5|7156.7|7160|7157.2|7160|7157.2|7159.5|7156.7|5
1630441160000|2021-08-31 20:19:20|7159.1|7156.3|7158|7155.2|7159.1|7156.3|7158|7155.2|27
1630441170000|2021-08-31 20:19:30|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|1
1630441180000|2021-08-31 20:19:40|7159|7156.2|7160|7157.2|7160|7157.2|7159|7156.2|5
1630441190000|2021-08-31 20:19:50|7159.5|7156.7|7159.5|7156.7|7160|7157.2|7159.5|7156.7|9
1630441200000|2021-08-31 20:20:00|7160|7157.2|7159.1|7156.3|7160|7157.2|7159.1|7156.3|1
1630441210000|2021-08-31 20:20:10|7159|7156.2|7159|7156.2|7159|7156.2|7159|7156.2|2
1630441230000|2021-08-31 20:20:30|7160|7157.2|7159|7156.2|7160|7157.2|7158.6|7155.8|7
1630441240000|2021-08-31 20:20:40|||||||||28
1630441250000|2021-08-31 20:20:50|7159.5|7156.7|7159.1|7156.3|7159.5|7156.7|7159.1|7156.3|2
1630441260000|2021-08-31 20:21:00|7159|7156.2|7159|7156.2|7159|7156.2|7159|7156.2|0
1630441270000|2021-08-31 20:21:10|||||||||2
1630441300000|2021-08-31 20:21:40|7159.5|7156.7|7158|7155.2|7159.5|7156.7|7158|7155.2|16
1630441310000|2021-08-31 20:21:50|7159|7156.2|7158.1|7155.3|7159|7156.2|7158.1|7155.3|3
1630441320000|2021-08-31 20:22:00|7158|7155.2|7159|7156.2|7159|7156.2|7158|7155.2|5
1630441340000|2021-08-31 20:22:20|7159.5|7156.7|7160|7157.2|7160|7157.2|7159.5|7156.7|2
1630441360000|2021-08-31 20:22:40|||||||||4
1630441390000|2021-08-31 20:23:10|||||||||3
1630441420000|2021-08-31 20:23:40|||||||||1
1630441440000|2021-08-31 20:24:00|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|0
1630441460000|2021-08-31 20:24:20|7160|7157.2|7160.1|7157.3|7160.1|7157.3|7160|7157.2|6
1630441480000|2021-08-31 20:24:40|||||||||10
1630441490000|2021-08-31 20:24:50|7160|7157.2|7160|7157.2|7160|7157.2|7160|7157.2|41
1630441500000|2021-08-31 20:25:00|||||||||1
1630441510000|2021-08-31 20:25:10|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7159.1|7156.3|251
1630441530000|2021-08-31 20:25:30|||||||||16
1630441550000|2021-08-31 20:25:50|||||||||21
1630441570000|2021-08-31 20:26:10|||||||||19
1630441580000|2021-08-31 20:26:20|7159.6|7156.8|7159.1|7156.3|7160.1|7157.3|7159.1|7156.3|17
1630441590000|2021-08-31 20:26:30|7159.6|7156.8|7160.1|7157.3|7160.1|7157.3|7159.1|7156.3|22
1630441600000|2021-08-31 20:26:40|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|2
1630441610000|2021-08-31 20:26:50|||||||||8
1630441620000|2021-08-31 20:27:00|7160.1|7157.3|7163.1|7160.3|7163.1|7160.3|7160.1|7157.3|19
1630441630000|2021-08-31 20:27:10|7164.1|7161.3|7165.6|7162.8|7166.1|7163.3|7163.6|7160.8|51
1630441640000|2021-08-31 20:27:20|7165.1|7162.3|7164.6|7161.8|7165.1|7162.3|7164.6|7161.8|7
1630441650000|2021-08-31 20:27:30|7165.1|7162.3|7164.6|7161.8|7165.1|7162.3|7164.6|7161.8|1
1630441660000|2021-08-31 20:27:40|7164.7|7160.7|7164.5|7161.7|7164.7|7161.7|7164.5|7160.7|31
1630441680000|2021-08-31 20:28:00|7164.6|7161.8|7163.6|7160.8|7164.6|7161.8|7163.6|7160.8|15
1630441690000|2021-08-31 20:28:10|7163.7|7159.7|7164.1|7161.3|7164.1|7161.3|7163.6|7159.7|42
1630441700000|2021-08-31 20:28:20|7163.6|7160.8|7163.1|7160.3|7163.6|7160.8|7163.1|7160.3|1
1630441710000|2021-08-31 20:28:30|7162.6|7159.8|7163.1|7160.3|7163.1|7160.3|7162.6|7159.8|15
1630441720000|2021-08-31 20:28:40|7163.6|7160.8|7164.1|7161.3|7164.1|7161.3|7163.6|7160.8|12
1630441730000|2021-08-31 20:28:50|7163.6|7160.8|7164.6|7161.8|7164.6|7161.8|7163.6|7160.8|13
1630441740000|2021-08-31 20:29:00|7165.7|7161.7|7164.6|7161.8|7165.7|7161.8|7164.6|7161.7|3
1630441760000|2021-08-31 20:29:20|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|10
1630441780000|2021-08-31 20:29:40|7165.6|7162.8|7165.6|7162.8|7166.1|7163.3|7165.6|7162.8|6
1630441790000|2021-08-31 20:29:50|||||||||2
1630441800000|2021-08-31 20:30:00|7166.6|7162.6|7166.7|7162.7|7166.7|7162.7|7166.6|7162.6|13
1630441810000|2021-08-31 20:30:10|7167|7164.2|7166.1|7163.3|7167.6|7164.8|7166.1|7163.3|7
1630441820000|2021-08-31 20:30:20|7165|7162.2|7158.6|7155.8|7165.5|7162.7|7156.7|7152.1|63
1630441830000|2021-08-31 20:30:30|7158.5|7155.7|7166.6|7163.8|7168.6|7164.6|7157.6|7154.7|90
1630441840000|2021-08-31 20:30:40|7167|7164.2|7165.5|7162.7|7167|7164.2|7165.5|7162.6|223
1630441850000|2021-08-31 20:30:50|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|1
1630441860000|2021-08-31 20:31:00|7166.6|7162.6|7165.5|7162.7|7166.6|7162.7|7164.5|7161.6|22
1630441870000|2021-08-31 20:31:10|7165.6|7161.6|7162.6|7158.6|7165.6|7162.7|7161.5|7158.6|45
1630441880000|2021-08-31 20:31:20|7166.1|7156.1|7163.6|7159.6|7166.1|7161.2|7161.5|7156.1|13
1630441890000|2021-08-31 20:31:30|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|3
1630441900000|2021-08-31 20:31:40|7164|7161.2|7163.5|7160.7|7164.5|7161.7|7163.5|7160.7|31
1630441910000|2021-08-31 20:31:50|7164.6|7160.6|7164.6|7160.6|7164.6|7161.7|7163|7160.2|3
1630441920000|2021-08-31 20:32:00|7169|7159|7164.5|7161.7|7169|7162.6|7164.5|7159|11
1630441930000|2021-08-31 20:32:10|7164.6|7160.6|7162.6|7158.6|7164.6|7160.6|7162.6|7158.6|3
1630441940000|2021-08-31 20:32:20|7165.1|7155.1|7160.5|7157.7|7165.1|7157.7|7160.5|7155.1|2
1630441950000|2021-08-31 20:32:30|7160.6|7156.6|7159.6|7155.6|7163.1|7157.2|7158.5|7153.1|4
1630441960000|2021-08-31 20:32:40|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|2
1630441970000|2021-08-31 20:32:50|7159.6|7156.8|7160.5|7157.7|7160.5|7157.7|7159.6|7156.8|8
1630441980000|2021-08-31 20:33:00|7161.6|7157.6|7159.5|7156.7|7161.6|7158.7|7159.5|7156.7|4
1630441990000|2021-08-31 20:33:10|7161|7158.2|7158.5|7155.7|7161.6|7158.7|7158|7151.2|35
1630442000000|2021-08-31 20:33:20|7157.1|7154.3|7159.5|7156.7|7161|7158.2|7157|7153.6|37
1630442010000|2021-08-31 20:33:30|7160.6|7156.6|7160.5|7157.7|7160.6|7157.7|7160.5|7156.6|16
1630442020000|2021-08-31 20:33:40|||||||||1
1630442030000|2021-08-31 20:33:50|7160.9|7158.1|7160.5|7157.7|7161|7158.2|7160.5|7157.7|6
1630442040000|2021-08-31 20:34:00|7161|7158.2|7160.5|7157.7|7161|7158.2|7160.5|7157.7|3
1630442050000|2021-08-31 20:34:10|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7161|7158.2|1
1630442060000|2021-08-31 20:34:20|||||||||3
1630442070000|2021-08-31 20:34:30|||||||||1
1630442080000|2021-08-31 20:34:40|7162|7159.2|7163.5|7160.7|7163.5|7160.7|7162|7159.2|7
1630442090000|2021-08-31 20:34:50|7164.5|7161.7|7165.5|7161.5|7165.5|7161.7|7164.5|7161.5|13
1630442100000|2021-08-31 20:35:00|7165.6|7161.6|7164.5|7161.7|7165.6|7161.7|7164.5|7161.6|1
1630442110000|2021-08-31 20:35:10|7165.6|7161.6|7165.5|7162.7|7165.6|7162.7|7165.5|7161.6|2
1630442130000|2021-08-31 20:35:30|7166.6|7162.6|7162|7159.2|7166.6|7163.2|7161.5|7158.1|44
1630442140000|2021-08-31 20:35:40|7162.5|7159.7|7161|7158.2|7162.6|7159.7|7161|7157.6|17
1630442150000|2021-08-31 20:35:50|7162.6|7158.6|7162.6|7158.6|7162.6|7159.2|7161.5|7158.6|0
1630442160000|2021-08-31 20:36:00|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|1
1630442170000|2021-08-31 20:36:10|7166.3|7163.5|7166.5|7163.7|7166.9|7164.1|7166|7162.6|133
1630442180000|2021-08-31 20:36:20|||||||||1
1630442200000|2021-08-31 20:36:40|7166.4|7163.6|7165.5|7162.7|7166.4|7163.6|7165.5|7162.7|6
1630442220000|2021-08-31 20:37:00|7166|7163.2|7166|7163.2|7166|7163.2|7166|7163.2|10
1630442230000|2021-08-31 20:37:10|||||||||3
1630442250000|2021-08-31 20:37:30|||||||||1
1630442260000|2021-08-31 20:37:40|7167|7164.2|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|7
1630442270000|2021-08-31 20:37:50|7167|7164.2|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|2
1630442280000|2021-08-31 20:38:00|7167.6|7163.6|7166.5|7163.7|7167.6|7163.7|7166.5|7163.6|2
1630442290000|2021-08-31 20:38:10|7167.4|7164.6|7168|7165.2|7168|7165.2|7167.4|7164.6|4
1630442300000|2021-08-31 20:38:20|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|1
1630442310000|2021-08-31 20:38:30|||||||||3
1630442340000|2021-08-31 20:39:00|||||||||1
1630442350000|2021-08-31 20:39:10|7168|7165.2|7168.5|7165.7|7168.6|7165.7|7168|7164.6|6
1630442360000|2021-08-31 20:39:20|||||||||20
1630442370000|2021-08-31 20:39:30|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|15
1630442380000|2021-08-31 20:39:40|||||||||1
1630442390000|2021-08-31 20:39:50|||||||||4
1630442400000|2021-08-31 20:40:00|7170.6|7166.6|7169|7166.2|7170.6|7166.7|7169|7166.2|9
1630442410000|2021-08-31 20:40:10|7168.5|7165.7|7168|7165.2|7168.5|7165.7|7168|7165.2|2
1630442420000|2021-08-31 20:40:20|||||||||3
1630442430000|2021-08-31 20:40:30|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168|7165.2|5
1630442440000|2021-08-31 20:40:40|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|5
1630442450000|2021-08-31 20:40:50|7166.1|7163.3|7165|7162.2|7166.1|7163.3|7165|7162.2|10
1630442460000|2021-08-31 20:41:00|7165.5|7162.7|7165.5|7162.7|7166|7163.2|7165|7162.2|4
1630442470000|2021-08-31 20:41:10|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|6
1630442480000|2021-08-31 20:41:20|||||||||2
1630442500000|2021-08-31 20:41:40|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|5
1630442510000|2021-08-31 20:41:50|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|12
1630442520000|2021-08-31 20:42:00|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|0
1630442530000|2021-08-31 20:42:10|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|0
1630442540000|2021-08-31 20:42:20|7163|7160.2|7164|7161.2|7164|7161.2|7163|7160.2|5
1630442570000|2021-08-31 20:42:50|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|3
1630442580000|2021-08-31 20:43:00|||||||||4
1630442590000|2021-08-31 20:43:10|||||||||7
1630442620000|2021-08-31 20:43:40|||||||||1
1630442630000|2021-08-31 20:43:50|7162.9|7160.1|7162|7159.2|7162.9|7160.1|7161.5|7158.7|17
1630442640000|2021-08-31 20:44:00|7162.1|7159.3|7161.5|7158.7|7163|7160.2|7161.5|7158.7|8
1630442650000|2021-08-31 20:44:10|7161|7158.2|7161|7158.2|7161|7158.2|7161|7158.2|0
1630442660000|2021-08-31 20:44:20|7160.9|7158.1|7160|7157.2|7160.9|7158.1|7159.5|7156.7|1
1630442670000|2021-08-31 20:44:30|7160.5|7157.7|7161.5|7158.7|7161.5|7158.7|7160.5|7157.7|5
1630442690000|2021-08-31 20:44:50|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7161|7158.2|1
1630442700000|2021-08-31 20:45:00|7162|7159.2|7159.6|7156.8|7162|7159.2|7159.5|7156.7|9
1630442710000|2021-08-31 20:45:10|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|0
1630442730000|2021-08-31 20:45:30|7160|7157.2|7160|7157.2|7160|7157.2|7160|7157.2|0
1630442770000|2021-08-31 20:46:10|||||||||1
1630442810000|2021-08-31 20:46:50|||||||||4
1630442820000|2021-08-31 20:47:00|7160.1|7157.3|7162|7159.2|7162|7159.2|7160.1|7157.3|3
1630442830000|2021-08-31 20:47:10|7162.5|7159.7|7163|7160.2|7163|7160.2|7162.5|7159.7|0
1630442840000|2021-08-31 20:47:20|7160|7157.2|7158.5|7155.7|7160|7157.2|7158.5|7155.6|50
1630442850000|2021-08-31 20:47:30|7159.6|7155.6|7159.6|7155.6|7159.6|7155.6|7159.6|7155.6|0
1630442870000|2021-08-31 20:47:50|7159.5|7156.7|7159|7156.2|7159.5|7156.7|7159|7156.2|0
1630442880000|2021-08-31 20:48:00|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|1
1630442900000|2021-08-31 20:48:20|||||||||4
1630442910000|2021-08-31 20:48:30|7159|7156.2|7159.5|7156.7|7159.5|7156.7|7159|7156.2|5
1630442920000|2021-08-31 20:48:40|7160.4|7157.6|7160.5|7157.7|7160.5|7157.7|7160.4|7157.6|56
1630442930000|2021-08-31 20:48:50|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|13
1630442940000|2021-08-31 20:49:00|7160.5|7157.7|7161.5|7158.7|7162|7159.2|7160.5|7157.7|29
1630442950000|2021-08-31 20:49:10|7161|7158.2|7158.5|7155.7|7161.6|7158.2|7157.5|7154.7|18
1630442960000|2021-08-31 20:49:20|7157.5|7154.7|7156.5|7153.7|7157.5|7154.7|7156.5|7153.7|11
1630442970000|2021-08-31 20:49:30|7156|7153.2|7154.5|7151.7|7156|7153.2|7153.5|7150.7|18
1630442980000|2021-08-31 20:49:40|7154|7151.2|7155.5|7152.7|7155.5|7152.7|7153.5|7150.7|21
1630442990000|2021-08-31 20:49:50|7155|7152.2|7155|7152.2|7155.5|7152.7|7155|7152.2|3
1630443000000|2021-08-31 20:50:00|7154.9|7152.1|7154.5|7151.7|7155|7152.2|7154.5|7150.6|33
1630443010000|2021-08-31 20:50:10|7153.5|7150.7|7155.5|7152.7|7155.5|7152.7|7153.5|7150.7|4
1630443030000|2021-08-31 20:50:30|7155|7152.2|7154.5|7151.7|7155|7152.2|7154.5|7151.7|0
1630443050000|2021-08-31 20:50:50|7155.6|7151.6|7155|7152.2|7156.6|7153.6|7155|7151.6|2
1630443060000|2021-08-31 20:51:00|7155.5|7152.7|7156.5|7153.7|7156.5|7153.7|7155.5|7152.7|3
1630443070000|2021-08-31 20:51:10|7156|7153.2|7156|7153.2|7156|7153.2|7156|7153.2|1
1630443080000|2021-08-31 20:51:20|7155.5|7152.7|7154|7151.2|7155.5|7152.7|7154|7151.2|2
1630443090000|2021-08-31 20:51:30|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|0
1630443100000|2021-08-31 20:51:40|7154|7151.2|7154.5|7151.7|7154.5|7151.7|7154|7151.2|5
1630443110000|2021-08-31 20:51:50|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|2
1630443140000|2021-08-31 20:52:20|7156|7153.2|7156|7153.2|7156|7153.2|7156|7153.2|0
1630443150000|2021-08-31 20:52:30|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|4
1630443160000|2021-08-31 20:52:40|7156.4|7153.6|7157.5|7154.7|7157.5|7154.7|7156.4|7153.6|0
1630443170000|2021-08-31 20:52:50|7158|7155.2|7158.5|7155.7|7158.5|7155.7|7158|7155.2|1
1630443180000|2021-08-31 20:53:00|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|0
1630443200000|2021-08-31 20:53:20|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|0
1630443240000|2021-08-31 20:54:00|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|2
1630443250000|2021-08-31 20:54:10|7161|7158.2|7160.5|7157.7|7161|7158.2|7160.5|7157.7|31
1630443260000|2021-08-31 20:54:20|||||||||3
1630443270000|2021-08-31 20:54:30|7160|7157.2|7160.5|7157.7|7160.5|7157.7|7160|7157.2|1
1630443290000|2021-08-31 20:54:50|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|0
1630443300000|2021-08-31 20:55:00|7160.4|7157.6|7160.5|7157.7|7161.6|7158.6|7160.4|7157.6|19
1630443330000|2021-08-31 20:55:30|||||||||1
1630443340000|2021-08-31 20:55:40|7160|7157.2|7160.5|7157.7|7160.5|7157.7|7160|7157.2|3
1630443350000|2021-08-31 20:55:50|7160.6|7156.6|7160.6|7156.6|7160.6|7156.6|7160.6|7156.6|0
1630443360000|2021-08-31 20:56:00|7159.5|7156.7|7158.5|7155.7|7159.5|7156.7|7158.5|7155.7|0
1630443370000|2021-08-31 20:56:10|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|1
1630443380000|2021-08-31 20:56:20|7159.5|7155.5|7161|7158.2|7161|7158.2|7158.6|7154.6|34
1630443390000|2021-08-31 20:56:30|7162.6|7158.6|7160|7157.2|7162.6|7159.2|7160|7157.2|9
1630443400000|2021-08-31 20:56:40|7160.5|7157.7|7158.5|7155.7|7160.5|7157.7|7158.5|7155.7|5
1630443410000|2021-08-31 20:56:50|7158.4|7155.6|7158|7155.2|7158.4|7155.6|7158|7155.2|3
1630443420000|2021-08-31 20:57:00|7157.5|7154.7|7157.9|7155.1|7157.9|7155.1|7157.5|7154.7|2
1630443430000|2021-08-31 20:57:10|7158|7155.2|7159.6|7155.6|7159.6|7155.6|7158|7155.2|8
1630443440000|2021-08-31 20:57:20|7159.5|7156.7|7159.5|7156.7|7160|7157.2|7159.5|7156.7|1
1630443450000|2021-08-31 20:57:30|7161|7158.2|7160.6|7156.6|7161|7158.2|7160.5|7156.6|1
1630443460000|2021-08-31 20:57:40|7159.5|7156.7|7160.9|7158.1|7161|7158.2|7159.5|7156.7|3
1630443470000|2021-08-31 20:57:50|7160.6|7156.6|7161|7158.2|7161|7158.2|7160.4|7156.6|0
1630443480000|2021-08-31 20:58:00|7160.6|7156.6|7159.5|7156.7|7161.6|7157.6|7159.5|7156.6|16
1630443490000|2021-08-31 20:58:10|7164|7154|7160.6|7156.6|7164.1|7156.6|7160.6|7154|11
1630443500000|2021-08-31 20:58:20|7161|7158.2|7161|7158.2|7161|7158.2|7161|7158.2|6
1630443510000|2021-08-31 20:58:30|7163.2|7153.2|7160.6|7156.6|7163.2|7157.7|7160.5|7153.2|0
1630443520000|2021-08-31 20:58:40|7160.5|7157.7|7160.4|7157.6|7160.5|7157.7|7160|7157.2|3
1630443530000|2021-08-31 20:58:50|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|1
1630443540000|2021-08-31 20:59:00|7160|7157.2|7160.5|7157.7|7160.5|7157.7|7159.9|7157.1|23
1630443560000|2021-08-31 20:59:20|7160|7157.2|7160.5|7156.5|7163|7157.2|7159.6|7153|2
1630443570000|2021-08-31 20:59:30|7165.6|7155.6|7162.6|7158.6|7165.6|7158.6|7162.6|7154.6|4
1630443580000|2021-08-31 20:59:40|7165.1|7155.1|7165.1|7155.1|7165.1|7155.1|7165.1|7155.1|4
1630443590000|2021-08-31 20:59:50|7162.5|7158.5|7162.6|7158.6|7162.6|7158.6|7162.5|7158.5|1
1630443600000|2021-08-31 21:00:00|7166.1|7156.1|7166|7156|7166.6|7156.6|7166|7156|0
1630443750000|2021-08-31 21:02:30|||||||||2
1630444180000|2021-08-31 21:09:40|||||||||1
1630444210000|2021-08-31 21:10:10|||||||||17
1630444350000|2021-08-31 21:12:30|||||||||3
1630444400000|2021-08-31 21:13:20|7162.6|7158.6|7162.6|7158.6|7162.6|7158.6|7162.6|7158.6|0
1630444410000|2021-08-31 21:13:30|7162.5|7158.5|7165.1|7155.1|7165.1|7158.5|7159.9|7155.1|5
1630444420000|2021-08-31 21:13:40|7165.5|7155.5|7165.5|7155.5|7165.5|7155.5|7165.5|7155.5|0
1630444840000|2021-08-31 21:20:40|||||||||1
1630444880000|2021-08-31 21:21:20|||||||||1
1630444990000|2021-08-31 21:23:10|||||||||6
1630445000000|2021-08-31 21:23:20|7165.4|7155.4|7164|7154|7165.4|7155.4|7164|7154|2
1630445010000|2021-08-31 21:23:30|7164.5|7154.5|7164.5|7154.5|7164.5|7154.5|7164.5|7154.5|0
1630445030000|2021-08-31 21:23:50|7164|7154|7164.5|7154.5|7164.5|7154.5|7164|7154|1
1630445040000|2021-08-31 21:24:00|7165|7155|7164|7154|7165|7155|7164|7154|0
1630445060000|2021-08-31 21:24:20|||||||||1
1630445080000|2021-08-31 21:24:40|7164.5|7154.5|7164.5|7154.5|7164.5|7154.5|7164.5|7154.5|0
1630445090000|2021-08-31 21:24:50|7164|7154|7164.5|7154.5|7164.5|7154.5|7164|7154|0
1630445100000|2021-08-31 21:25:00|7163.5|7153.5|7164.5|7154.5|7165|7155|7163.5|7153.5|0
1630445110000|2021-08-31 21:25:10|7164|7154|7164.5|7154.5|7164.5|7154.5|7163|7153|0
1630445120000|2021-08-31 21:25:20|7164|7154|7157.4|7154.6|7164|7154.6|7157.4|7154|2
1630445130000|2021-08-31 21:25:30|7163.8|7153.8|7163.8|7153.8|7163.8|7153.8|7163.8|7153.8|1
1630445140000|2021-08-31 21:25:40|7164|7154|7158.7|7154.7|7164|7154.7|7158.7|7154|3
1630445160000|2021-08-31 21:26:00|7158.5|7154.5|7163.9|7153.9|7163.9|7154.5|7158.5|7153.9|0
1630445170000|2021-08-31 21:26:10|7164|7154|7164|7154|7164|7154|7164|7154|0
1630445190000|2021-08-31 21:26:30|7162.5|7152.5|7162.5|7152.5|7162.5|7152.5|7162.5|7152.5|0
1630445200000|2021-08-31 21:26:40|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|1
1630445210000|2021-08-31 21:26:50|||||||||1
1630445250000|2021-08-31 21:27:30|||||||||1
1630445260000|2021-08-31 21:27:40|7162|7152|7162|7152|7162|7152|7162|7152|1
1630445300000|2021-08-31 21:28:20|7162.5|7152.5|7162.5|7152.5|7162.5|7152.5|7162.5|7152.5|0
1630445310000|2021-08-31 21:28:30|7164|7154|7164|7154|7164|7154|7164|7154|0
1630445340000|2021-08-31 21:29:00|7163|7153|7163|7153|7163|7153|7163|7153|0
1630445400000|2021-08-31 21:30:00|||||||||1
1630445420000|2021-08-31 21:30:20|||||||||1
1630445430000|2021-08-31 21:30:30|||||||||1
1630445440000|2021-08-31 21:30:40|||||||||1
1630445450000|2021-08-31 21:30:50|7164|7154|7164|7154|7164|7154|7164|7154|0
1630445480000|2021-08-31 21:31:20|7163.5|7153.5|7164|7154|7164|7154|7163.5|7153.5|0
1630445520000|2021-08-31 21:32:00|7161.7|7151.7|7161.5|7151.5|7161.7|7151.7|7161.5|7151.5|3
1630445550000|2021-08-31 21:32:30|7160.6|7150.6|7160.5|7150.5|7160.6|7150.6|7160.5|7150.5|0
1630445590000|2021-08-31 21:33:10|7162.9|7152.9|7164|7154|7164|7154|7162.9|7152.9|0
1630445600000|2021-08-31 21:33:20|7161.5|7157.5|7161.5|7157.5|7161.5|7157.5|7161.5|7157.5|0
1630445630000|2021-08-31 21:33:50|||||||||1
1630445640000|2021-08-31 21:34:00|7165.5|7155.5|7165.5|7155.5|7165.5|7155.5|7165.5|7155.5|1
1630445650000|2021-08-31 21:34:10|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|0
1630445660000|2021-08-31 21:34:20|7163.4|7160.6|7165.4|7162.6|7165.4|7162.6|7163.4|7160.6|1
1630445670000|2021-08-31 21:34:30|7168.5|7164.5|7168.5|7164.5|7168.5|7164.5|7168.5|7164.5|1
1630445710000|2021-08-31 21:35:10|7168.7|7164.7|7172.7|7162.7|7172.7|7167.5|7168.7|7162.7|1
1630445720000|2021-08-31 21:35:20|7172.1|7162.1|7172|7162|7172.1|7162.1|7172|7162|0
1630445730000|2021-08-31 21:35:30|7172.5|7162.5|7172.1|7162.1|7172.5|7162.5|7172.1|7162.1|0
1630445740000|2021-08-31 21:35:40|7172|7162|7172|7162|7172|7162|7172|7162|0
1630445830000|2021-08-31 21:37:10|7172.5|7162.5|7172|7162|7172.5|7162.5|7172|7162|0
1630445890000|2021-08-31 21:38:10|7172.5|7162.5|7174|7164|7174|7164|7172.5|7162.5|0
1630445970000|2021-08-31 21:39:30|7170.5|7166.5|7178|7168|7179.5|7169.5|7170.5|7166.5|7
1630446090000|2021-08-31 21:41:30|7175|7165|7175|7165|7175|7165|7175|7165|3
1630446110000|2021-08-31 21:41:50|7174.5|7164.5|7173|7163|7174.5|7164.5|7173|7163|0
1630446120000|2021-08-31 21:42:00|7173.5|7163.5|7172.5|7162.5|7173.5|7163.5|7172.5|7162.5|0
1630446220000|2021-08-31 21:43:40|||||||||1
1630446260000|2021-08-31 21:44:20|7173.4|7163.4|7172.5|7162.5|7173.4|7163.4|7172.5|7162.5|0
1630446290000|2021-08-31 21:44:50|7172|7162|7170.5|7160.5|7172|7162|7170.5|7160.5|0
1630446300000|2021-08-31 21:45:00|7170|7160|7170|7160|7170|7160|7170|7160|0
1630446310000|2021-08-31 21:45:10|7169.5|7159.5|7168.5|7158.5|7169.5|7159.5|7168.5|7158.5|1
1630446320000|2021-08-31 21:45:20|7169|7159|7170.5|7160.5|7171|7161|7169|7159|0
1630446330000|2021-08-31 21:45:30|7171.5|7161.5|7171.5|7161.5|7171.5|7161.5|7171.5|7161.5|0
1630446520000|2021-08-31 21:48:40|7172|7162|7171.5|7161.5|7172|7162|7171.5|7161.5|0
1630446580000|2021-08-31 21:49:40|7171|7161|7169.5|7159.5|7171|7161|7169.5|7159.5|0
1630446590000|2021-08-31 21:49:50|7171.4|7161.4|7171.5|7161.5|7171.5|7161.5|7171.4|7161.4|0
1630446650000|2021-08-31 21:50:50|7171|7161|7171|7161|7171|7161|7171|7161|0
1630446660000|2021-08-31 21:51:00|7170.5|7160.5|7169.5|7159.5|7170.5|7160.5|7169.5|7159.5|0
1630446670000|2021-08-31 21:51:10|7171.4|7161.4|7171.4|7161.4|7171.4|7161.4|7171.4|7161.4|0
1630446690000|2021-08-31 21:51:30|7171.5|7161.5|7171.5|7161.5|7171.5|7161.5|7171.5|7161.5|0
1630446740000|2021-08-31 21:52:20|7171|7161|7170.5|7160.5|7171|7161|7170.5|7160.5|0
1630446760000|2021-08-31 21:52:40|7171.5|7161.5|7171.5|7161.5|7171.5|7161.5|7171.5|7161.5|0
1630446790000|2021-08-31 21:53:10|7169.2|7159.2|7169|7159|7169.2|7159.2|7169|7159|0
1630446800000|2021-08-31 21:53:20|7168|7158|7167|7157|7168|7158|7167|7157|0
1630446810000|2021-08-31 21:53:30|7169.5|7159.5|7168|7158|7172|7162|7167|7157|1
1630446820000|2021-08-31 21:53:40|7167.1|7157.1|7168|7158|7169.5|7159.5|7167|7157|1
1630446830000|2021-08-31 21:53:50|7168.5|7158.5|7169|7159|7169|7159|7168.5|7158.5|0
1630446890000|2021-08-31 21:54:50|7170.9|7160.9|7170|7160|7171|7161|7170|7160|0
1630446930000|2021-08-31 21:55:30|7169.5|7159.5|7169.5|7159.5|7169.5|7159.5|7169.5|7159.5|0
1630446950000|2021-08-31 21:55:50|7168.5|7158.5|7167.5|7157.5|7170|7160.5|7164.5|7157.5|1
1630446960000|2021-08-31 21:56:00|7169.5|7159.5|7168|7158|7169.5|7159.5|7167.5|7157.5|1
1630446980000|2021-08-31 21:56:20|7167.5|7157.5|7167.5|7157.5|7167.5|7157.5|7167.5|7157.5|0
1630446990000|2021-08-31 21:56:30|7168|7158|7168|7158|7168|7158|7168|7158|0
1630447030000|2021-08-31 21:57:10|||||||||1
1630447050000|2021-08-31 21:57:30|7168.9|7158.9|7169|7159|7169|7159|7168.9|7158.9|0
1630447060000|2021-08-31 21:57:40|7168.5|7158.5|7168.5|7158.5|7168.5|7158.5|7168.5|7158.5|0
1630447070000|2021-08-31 21:57:50|7169|7159|7169|7159|7169|7159|7169|7159|0
1630447080000|2021-08-31 21:58:00|7168.1|7158.1|7169.5|7159.5|7169.5|7159.5|7168|7158|0
1630447090000|2021-08-31 21:58:10|7171|7161|7171|7161|7171|7161|7171|7161|0
1630447100000|2021-08-31 21:58:20|7170|7160|7170|7160|7170|7160|7170|7160|0
1630447110000|2021-08-31 21:58:30|7169|7159|7170|7160|7170|7160|7169|7159|1
1630447160000|2021-08-31 21:59:20|7168.4|7164.4|7173.4|7163.4|7173.4|7164.4|7168.4|7163.4|0
1630447170000|2021-08-31 21:59:30|7173.5|7163.5|7167.4|7164.6|7173.5|7164.6|7167.4|7163.5|0
1630447180000|2021-08-31 21:59:40|7168.5|7158.5|7170|7160|7170|7160|7168.5|7158.5|0
1630447190000|2021-08-31 21:59:50|7172.3|7162.3|7170.5|7160.5|7172.5|7162.5|7170.5|7160.5|0
1630454400000|2021-09-01 00:00:00|7163.3|7159.3|7162.3|7158.3|7165.9|7160.4|7161.8|7155.9|15
1630454410000|2021-09-01 00:00:10|7162.4|7158.4|7163.7|7160.9|7163.7|7160.9|7161.2|7158.4|5
1630454420000|2021-09-01 00:00:20|7163.3|7160.5|7164.2|7161.4|7164.2|7161.4|7163.3|7160.5|1
1630454430000|2021-09-01 00:00:30|7165.2|7162.4|7165.7|7162.9|7166.2|7163.4|7164.2|7161.4|10
1630454440000|2021-09-01 00:00:40|7166.2|7163.4|7166.7|7163.9|7166.7|7163.9|7165.7|7162.9|39
1630454450000|2021-09-01 00:00:50|7165.8|7163|7165.7|7162.9|7165.8|7163|7165.7|7162.9|7
1630454460000|2021-09-01 00:01:00|7166.2|7163.4|7165.7|7162.9|7167.7|7164.9|7165.7|7162.9|16
1630454470000|2021-09-01 00:01:10|7166.1|7163.3|7165.7|7162.9|7166.2|7163.4|7165.7|7162.9|3
1630454490000|2021-09-01 00:01:30|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|2
1630454500000|2021-09-01 00:01:40|7168.1|7165.3|7168.1|7165.3|7168.2|7165.4|7167.7|7164.9|8
1630454510000|2021-09-01 00:01:50|7167.7|7164.9|7166.2|7163.4|7167.7|7164.9|7166.2|7163.4|3
1630454520000|2021-09-01 00:02:00|7165.7|7162.9|7166.2|7163.4|7166.7|7163.9|7165.7|7162.9|0
1630454530000|2021-09-01 00:02:10|7165.7|7162.9|7165.7|7162.9|7166.2|7163.4|7165.7|7162.9|0
1630454540000|2021-09-01 00:02:20|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|1
1630454550000|2021-09-01 00:02:30|7167.2|7164.4|7166.7|7163.9|7167.2|7164.4|7166.7|7163.9|1
1630454560000|2021-09-01 00:02:40|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|1
1630454580000|2021-09-01 00:03:00|||||||||9
1630454590000|2021-09-01 00:03:10|||||||||3
1630454600000|2021-09-01 00:03:20|||||||||1
1630454620000|2021-09-01 00:03:40|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|44
1630454640000|2021-09-01 00:04:00|||||||||7
1630454660000|2021-09-01 00:04:20|||||||||2
1630454670000|2021-09-01 00:04:30|||||||||19
1630454680000|2021-09-01 00:04:40|||||||||1
1630454690000|2021-09-01 00:04:50|||||||||1
1630454700000|2021-09-01 00:05:00|7164.1|7161.3|7159.7|7156.9|7164.1|7161.3|7159.6|7156.8|20
1630454710000|2021-09-01 00:05:10|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7160.7|7157.9|5
1630454740000|2021-09-01 00:05:40|7160.2|7157.4|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|1
1630454760000|2021-09-01 00:06:00|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7157.7|7154.9|4
1630454770000|2021-09-01 00:06:10|||||||||1
1630454780000|2021-09-01 00:06:20|7160.1|7157.3|7160.6|7157.8|7160.7|7157.9|7160.1|7157.3|9
1630454790000|2021-09-01 00:06:30|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|0
1630454800000|2021-09-01 00:06:40|7161.2|7158.4|7160.7|7157.9|7161.6|7158.8|7160.7|7157.9|14
1630454810000|2021-09-01 00:06:50|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|2
1630454820000|2021-09-01 00:07:00|7161.7|7158.9|7163.7|7160.9|7163.7|7160.9|7161.2|7158.4|3
1630454830000|2021-09-01 00:07:10|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|1
1630454840000|2021-09-01 00:07:20|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|0
1630454850000|2021-09-01 00:07:30|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|1
1630454860000|2021-09-01 00:07:40|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|2
1630454870000|2021-09-01 00:07:50|7161.8|7159|7161.2|7158.4|7161.8|7159|7160.7|7157.9|1
1630454880000|2021-09-01 00:08:00|7161.7|7158.9|7163.2|7160.4|7163.2|7160.4|7161.7|7158.9|2
1630454890000|2021-09-01 00:08:10|7163.1|7160.3|7162.2|7159.4|7163.1|7160.3|7162.2|7159.4|2
1630454900000|2021-09-01 00:08:20|7161.7|7158.9|7161.2|7158.4|7161.7|7158.9|7161.2|7158.4|0
1630454910000|2021-09-01 00:08:30|||||||||2
1630454920000|2021-09-01 00:08:40|7161.7|7158.9|7163.2|7160.4|7163.2|7160.4|7161.7|7158.9|2
1630454930000|2021-09-01 00:08:50|7162.7|7159.9|7163.7|7160.9|7163.7|7160.9|7162.7|7159.9|2
1630454940000|2021-09-01 00:09:00|7164.2|7161.4|7168.2|7165.4|7168.2|7165.4|7164.2|7161.4|5
1630454950000|2021-09-01 00:09:10|7167.2|7164.4|7167.2|7164.4|7168.3|7165.4|7167.2|7164.3|0
1630454970000|2021-09-01 00:09:30|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|0
1630454990000|2021-09-01 00:09:50|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7165.7|7162.9|4
1630455000000|2021-09-01 00:10:00|7168.1|7165.3|7168.2|7165.4|7169.1|7166.3|7168.1|7165.3|14
1630455010000|2021-09-01 00:10:10|7167.7|7164.9|7166.2|7163.4|7167.7|7164.9|7166.2|7163.4|1
1630455020000|2021-09-01 00:10:20|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.2|7163.4|2
1630455030000|2021-09-01 00:10:30|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|0
1630455040000|2021-09-01 00:10:40|7165.3|7162.5|7165.2|7162.4|7165.3|7162.5|7165.2|7162.4|0
1630455050000|2021-09-01 00:10:50|7164.7|7161.9|7164.2|7161.4|7164.7|7161.9|7164.2|7161.4|0
1630455060000|2021-09-01 00:11:00|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|0
1630455090000|2021-09-01 00:11:30|||||||||1
1630455100000|2021-09-01 00:11:40|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|1
1630455120000|2021-09-01 00:12:00|7164.2|7161.4|7163.7|7160.9|7164.2|7161.4|7163.7|7160.9|0
1630455160000|2021-09-01 00:12:40|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7163.7|7160.9|5
1630455180000|2021-09-01 00:13:00|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|0
1630455190000|2021-09-01 00:13:10|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|1
1630455210000|2021-09-01 00:13:30|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|0
1630455220000|2021-09-01 00:13:40|7164.2|7161.4|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|1
1630455230000|2021-09-01 00:13:50|7165.6|7162.8|7166.2|7163.4|7166.2|7163.4|7165.6|7162.8|0
1630455240000|2021-09-01 00:14:00|7165.7|7162.9|7167.2|7164.4|7167.2|7164.4|7165.7|7162.9|12
1630455250000|2021-09-01 00:14:10|7167.7|7164.9|7169.2|7166.4|7169.2|7166.4|7167.7|7164.9|2
1630455260000|2021-09-01 00:14:20|7169.1|7166.3|7168.1|7165.3|7169.1|7166.3|7167.2|7164.3|3
1630455270000|2021-09-01 00:14:30|7168.2|7165.4|7167.7|7164.9|7168.2|7165.4|7167.7|7164.9|3
1630455280000|2021-09-01 00:14:40|||||||||1
1630455310000|2021-09-01 00:15:10|7168.6|7165.8|7168.7|7165.9|7168.7|7165.9|7168.6|7165.8|2
1630455320000|2021-09-01 00:15:20|||||||||1
1630455340000|2021-09-01 00:15:40|7168.6|7165.8|7166.2|7163.4|7168.6|7165.8|7166.2|7163.3|4
1630455350000|2021-09-01 00:15:50|7166.7|7163.9|7166.2|7163.4|7166.7|7163.9|7166.2|7163.4|0
1630455360000|2021-09-01 00:16:00|7166.7|7163.9|7167.7|7164.9|7168.1|7165.3|7166.2|7163.4|3
1630455370000|2021-09-01 00:16:10|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7167.7|7164.9|1
1630455390000|2021-09-01 00:16:30|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|0
1630455400000|2021-09-01 00:16:40|7168.2|7165.4|7166.3|7163.5|7168.2|7165.4|7166.3|7163.5|3
1630455410000|2021-09-01 00:16:50|7166.2|7163.4|7165.2|7162.4|7166.2|7163.4|7165.2|7162.4|3
1630455430000|2021-09-01 00:17:10|7164.7|7161.9|7165.2|7162.4|7165.2|7162.4|7164.7|7161.9|0
1630455440000|2021-09-01 00:17:20|7164.7|7161.9|7164.2|7161.4|7165.2|7162.4|7164.2|7161.4|2
1630455460000|2021-09-01 00:17:40|7164.7|7161.9|7164.2|7161.4|7164.7|7161.9|7164.2|7161.4|0
1630455470000|2021-09-01 00:17:50|7164.7|7161.9|7164.2|7161.4|7164.7|7161.9|7164.2|7161.4|1
1630455480000|2021-09-01 00:18:00|7164.7|7161.9|7166.2|7163.4|7166.2|7163.4|7164.7|7161.9|3
1630455500000|2021-09-01 00:18:20|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|0
1630455510000|2021-09-01 00:18:30|7166.1|7163.3|7166.1|7163.3|7166.3|7163.3|7164.2|7161.4|186
1630455520000|2021-09-01 00:18:40|7165.7|7162.9|7168.2|7165.4|7168.2|7165.4|7165.7|7162.9|35
1630455530000|2021-09-01 00:18:50|7168.7|7165.9|7169.2|7166.4|7169.6|7166.8|7168.7|7165.9|1
1630455540000|2021-09-01 00:19:00|7170.2|7167.4|7170.6|7167.8|7170.6|7167.8|7170.2|7167.4|14
1630455550000|2021-09-01 00:19:10|7171.2|7168.4|7171.7|7168.9|7171.7|7168.9|7171.2|7168.4|0
1630455570000|2021-09-01 00:19:30|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|7
1630455580000|2021-09-01 00:19:40|7169.7|7166.9|7169.2|7166.4|7169.7|7166.9|7169.2|7166.4|1
1630455600000|2021-09-01 00:20:00|7168.7|7165.9|7169.2|7166.4|7169.2|7166.4|7168.7|7165.9|0
1630455610000|2021-09-01 00:20:10|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|0
1630455650000|2021-09-01 00:20:50|||||||||1
1630455670000|2021-09-01 00:21:10|7169.2|7166.4|7168.2|7165.4|7169.2|7166.4|7167.7|7164.9|3
1630455680000|2021-09-01 00:21:20|7167.7|7164.9|7168.2|7165.4|7168.2|7165.4|7167.7|7164.9|2
1630455690000|2021-09-01 00:21:30|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|0
1630455720000|2021-09-01 00:22:00|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|4
1630455740000|2021-09-01 00:22:20|||||||||6
1630455770000|2021-09-01 00:22:50|||||||||1
1630455780000|2021-09-01 00:23:00|7168.6|7165.8|7169.2|7166.4|7169.2|7166.4|7168.6|7165.8|1
1630455830000|2021-09-01 00:23:50|||||||||1
1630455840000|2021-09-01 00:24:00|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|3
1630455870000|2021-09-01 00:24:30|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|4
1630455890000|2021-09-01 00:24:50|7169.2|7166.4|7168.3|7165.5|7169.2|7166.4|7168.3|7165.5|4
1630455900000|2021-09-01 00:25:00|7168.1|7165.3|7169.7|7166.9|7169.7|7166.9|7168.1|7165.3|1
1630455950000|2021-09-01 00:25:50|7170.2|7167.4|7170.2|7167.4|7170.7|7167.9|7170.2|7167.4|2
1630455960000|2021-09-01 00:26:00|7170.7|7167.9|7171.1|7168.3|7171.1|7168.3|7170.7|7167.9|0
1630455970000|2021-09-01 00:26:10|7171.2|7168.4|7170.7|7167.9|7171.2|7168.4|7170.7|7167.9|3
1630455980000|2021-09-01 00:26:20|7170.6|7167.8|7168.7|7165.9|7170.6|7167.8|7168.7|7165.9|6
1630455990000|2021-09-01 00:26:30|7168.2|7165.4|7168.7|7165.9|7168.7|7165.9|7168.2|7165.4|0
1630456040000|2021-09-01 00:27:20|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|3
1630456060000|2021-09-01 00:27:40|||||||||1
1630456070000|2021-09-01 00:27:50|||||||||5
1630456080000|2021-09-01 00:28:00|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|0
1630456110000|2021-09-01 00:28:30|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|0
1630456120000|2021-09-01 00:28:40|7169.7|7166.9|7170.1|7167.3|7170.1|7167.3|7169.7|7166.9|1
1630456130000|2021-09-01 00:28:50|||||||||1
1630456140000|2021-09-01 00:29:00|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|2
1630456150000|2021-09-01 00:29:10|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|0
1630456160000|2021-09-01 00:29:20|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|0
1630456170000|2021-09-01 00:29:30|7170.7|7167.9|7171.6|7168.8|7171.6|7168.8|7170.7|7167.9|3
1630456180000|2021-09-01 00:29:40|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|2
1630456190000|2021-09-01 00:29:50|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|1
1630456210000|2021-09-01 00:30:10|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|2
1630456220000|2021-09-01 00:30:20|7169.2|7166.4|7169.1|7166.3|7169.2|7166.4|7168.7|7165.9|0
1630456230000|2021-09-01 00:30:30|7168.7|7165.9|7169.1|7166.3|7169.1|7166.3|7168.7|7165.9|2
1630456260000|2021-09-01 00:31:00|7169.2|7166.4|7169.7|7166.9|7169.7|7166.9|7169.2|7166.4|1
1630456270000|2021-09-01 00:31:10|7170.1|7167.3|7169.7|7166.9|7170.2|7167.4|7169.7|7166.9|5
1630456280000|2021-09-01 00:31:20|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|2
1630456290000|2021-09-01 00:31:30|7170.6|7167.8|7170.7|7167.9|7170.7|7167.9|7170.6|7167.8|0
1630456300000|2021-09-01 00:31:40|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7169.1|7166.3|7
1630456320000|2021-09-01 00:32:00|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|0
1630456360000|2021-09-01 00:32:40|||||||||1
1630456370000|2021-09-01 00:32:50|||||||||1
1630456400000|2021-09-01 00:33:20|7169.6|7166.8|7169.7|7166.9|7169.7|7166.9|7169.6|7166.8|1
1630456410000|2021-09-01 00:33:30|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|25
1630456420000|2021-09-01 00:33:40|7171.1|7168.3|7171.1|7168.3|7171.2|7168.4|7171.1|7168.3|0
1630456430000|2021-09-01 00:33:50|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|1
1630456440000|2021-09-01 00:34:00|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|4
1630456450000|2021-09-01 00:34:10|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|0
1630456460000|2021-09-01 00:34:20|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|7170.2|7167.4|2
1630456470000|2021-09-01 00:34:30|7170.7|7167.9|7169.7|7166.9|7170.7|7167.9|7169.7|7166.9|0
1630456480000|2021-09-01 00:34:40|7169.2|7166.4|7168.7|7165.9|7169.2|7166.4|7168.7|7165.9|3
1630456540000|2021-09-01 00:35:40|7168.6|7165.8|7167.7|7164.9|7168.6|7165.8|7167.7|7164.9|3
1630456580000|2021-09-01 00:36:20|||||||||1
1630456590000|2021-09-01 00:36:30|||||||||4
1630456600000|2021-09-01 00:36:40|||||||||1
1630456640000|2021-09-01 00:37:20|7169.2|7165.2|7167.7|7164.9|7169.2|7165.4|7167.7|7164.9|3
1630456650000|2021-09-01 00:37:30|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|1
1630456680000|2021-09-01 00:38:00|||||||||8
1630456690000|2021-09-01 00:38:10|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|0
1630456730000|2021-09-01 00:38:50|||||||||9
1630456740000|2021-09-01 00:39:00|||||||||1
1630456790000|2021-09-01 00:39:50|||||||||1
1630456850000|2021-09-01 00:40:50|||||||||1
1630456860000|2021-09-01 00:41:00|7167.6|7164.8|7167.2|7164.4|7167.6|7164.8|7167.2|7164.4|6
1630456900000|2021-09-01 00:41:40|7167.6|7164.8|7167.7|7164.9|7167.7|7164.9|7167.6|7164.8|0
1630456910000|2021-09-01 00:41:50|||||||||1
1630456950000|2021-09-01 00:42:30|7167.6|7164.8|7166.1|7163.3|7167.6|7164.8|7163.7|7160.9|275
1630456960000|2021-09-01 00:42:40|7166.6|7163.8|7166.1|7163.3|7167.1|7164.3|7165.7|7162.9|4
1630456970000|2021-09-01 00:42:50|7165.2|7162.4|7165.2|7162.4|7165.7|7162.9|7165.2|7162.4|1
1630456990000|2021-09-01 00:43:10|7166.1|7163.3|7165.2|7162.4|7166.1|7163.3|7164.2|7161.4|16
1630457000000|2021-09-01 00:43:20|7164.2|7161.4|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|0
1630457010000|2021-09-01 00:43:30|7164.2|7161.4|7164.1|7161.3|7164.2|7161.4|7164.1|7161.3|0
1630457040000|2021-09-01 00:44:00|7164.7|7161.9|7163.7|7160.9|7165.1|7162.3|7163.7|7160.9|4
1630457060000|2021-09-01 00:44:20|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|1
1630457070000|2021-09-01 00:44:30|7164.2|7161.4|7164.2|7161.4|7165.1|7162.3|7164.2|7161.4|0
1630457080000|2021-09-01 00:44:40|7164.6|7161.8|7164.1|7161.3|7164.6|7161.8|7164.1|7161.3|0
1630457120000|2021-09-01 00:45:20|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|0
1630457130000|2021-09-01 00:45:30|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|1
1630457140000|2021-09-01 00:45:40|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|0
1630457160000|2021-09-01 00:46:00|7164|7161.2|7159.2|7156.4|7164|7161.2|7158.7|7155.9|46
1630457170000|2021-09-01 00:46:10|7159.7|7156.9|7159.2|7156.4|7159.7|7156.9|7159.2|7156.4|1
1630457180000|2021-09-01 00:46:20|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.2|7156.4|0
1630457190000|2021-09-01 00:46:30|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|0
1630457220000|2021-09-01 00:47:00|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|0
1630457230000|2021-09-01 00:47:10|7159.7|7156.9|7159.7|7156.9|7160.1|7157.3|7159.7|7156.9|0
1630457260000|2021-09-01 00:47:40|7159.2|7156.4|7159.7|7156.9|7160.1|7157.3|7159.2|7156.4|1
1630457270000|2021-09-01 00:47:50|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|0
1630457310000|2021-09-01 00:48:30|7159.7|7156.9|7160.6|7157.8|7160.6|7157.8|7159.7|7156.9|0
1630457320000|2021-09-01 00:48:40|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|3
1630457340000|2021-09-01 00:49:00|7159.1|7156.3|7158.6|7155.8|7159.1|7156.3|7157.6|7154.8|1
1630457350000|2021-09-01 00:49:10|7158.2|7155.4|7159.1|7156.3|7159.1|7156.3|7158.2|7155.4|0
1630457370000|2021-09-01 00:49:30|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|0
1630457380000|2021-09-01 00:49:40|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|0
1630457390000|2021-09-01 00:49:50|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|0
1630457400000|2021-09-01 00:50:00|7159|7156.2|7158.6|7155.8|7159.1|7156.3|7158.6|7155.8|0
1630457420000|2021-09-01 00:50:20|7159.1|7156.3|7159.6|7156.8|7159.6|7156.8|7159.1|7156.3|2
1630457440000|2021-09-01 00:50:40|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|0
1630457450000|2021-09-01 00:50:50|7159.6|7156.8|7158.1|7155.3|7160.1|7157.3|7158.1|7155.3|2
1630457460000|2021-09-01 00:51:00|7157.6|7154.8|7156.7|7153.9|7157.6|7154.8|7156.7|7153.9|3
1630457470000|2021-09-01 00:51:10|7156.6|7153.8|7157.1|7154.3|7157.1|7154.3|7156.6|7153.8|0
1630457480000|2021-09-01 00:51:20|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|0
1630457490000|2021-09-01 00:51:30|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|0
1630457500000|2021-09-01 00:51:40|7157.2|7154.4|7158.1|7155.3|7158.1|7155.3|7157.2|7154.4|0
1630457510000|2021-09-01 00:51:50|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|0
1630457530000|2021-09-01 00:52:10|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|0
1630457540000|2021-09-01 00:52:20|7157.1|7154.3|7158.1|7155.3|7158.1|7155.3|7157.1|7154.3|3
1630457550000|2021-09-01 00:52:30|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|0
1630457560000|2021-09-01 00:52:40|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|0
1630457570000|2021-09-01 00:52:50|7158.6|7155.8|7159.1|7156.3|7159.1|7156.3|7158.6|7155.8|1
1630457580000|2021-09-01 00:53:00|7158.2|7155.4|7157.6|7154.8|7158.2|7155.4|7156.7|7153.9|155
1630457590000|2021-09-01 00:53:10|7158.1|7155.3|7157.6|7154.8|7158.6|7155.8|7157.2|7154.4|10
1630457600000|2021-09-01 00:53:20|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|1
1630457610000|2021-09-01 00:53:30|7157.6|7154.8|7157.1|7154.3|7157.6|7154.8|7157.1|7154.3|1
1630457630000|2021-09-01 00:53:50|7156.7|7153.9|7156.6|7153.8|7156.7|7153.9|7156.6|7153.8|0
1630457640000|2021-09-01 00:54:00|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|0
1630457650000|2021-09-01 00:54:10|7156.6|7153.8|7157.1|7154.3|7157.1|7154.3|7156.6|7153.8|2
1630457670000|2021-09-01 00:54:30|7156.7|7153.9|7156.6|7153.8|7157.1|7154.3|7156.6|7153.8|0
1630457680000|2021-09-01 00:54:40|7157.1|7154.3|7156.6|7153.8|7157.1|7154.3|7156.6|7153.8|0
1630457690000|2021-09-01 00:54:50|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|2
1630457700000|2021-09-01 00:55:00|7156.6|7153.8|7155.7|7152.9|7156.6|7153.8|7155.7|7152.9|8
1630457710000|2021-09-01 00:55:10|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|0
1630457800000|2021-09-01 00:56:40|7156.6|7153.8|7156.1|7153.3|7156.6|7153.8|7156.1|7153.3|0
1630457810000|2021-09-01 00:56:50|7157|7154.2|7157.1|7154.3|7157.1|7154.3|7157|7154.2|3
1630457820000|2021-09-01 00:57:00|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|1
1630457850000|2021-09-01 00:57:30|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|0
1630457860000|2021-09-01 00:57:40|7159.1|7156.3|7159.6|7156.8|7159.6|7156.8|7159.1|7156.3|0
1630457870000|2021-09-01 00:57:50|||||||||2
1630457880000|2021-09-01 00:58:00|||||||||1
1630457900000|2021-09-01 00:58:20|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|1
1630457960000|2021-09-01 00:59:20|7159.6|7156.8|7160.1|7157.3|7160.1|7157.3|7159.6|7156.8|0
1630457990000|2021-09-01 00:59:50|7159.6|7156.8|7159.1|7156.3|7159.6|7156.8|7159.1|7156.3|1
1630458000000|2021-09-01 01:00:00|7158.6|7155.8|7159.6|7156.8|7160.1|7157.3|7158.1|7155.3|4
1630458010000|2021-09-01 01:00:10|7159.1|7156.3|7161.1|7158.3|7162.1|7159.3|7159.1|7156.3|2
1630458020000|2021-09-01 01:00:20|7161.6|7158.8|7161.1|7158.3|7162.6|7159.8|7161.1|7158.3|8
1630458030000|2021-09-01 01:00:30|7161.6|7158.8|7162.1|7159.3|7162.1|7159.3|7161.6|7158.8|0
1630458040000|2021-09-01 01:00:40|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|0
1630458050000|2021-09-01 01:00:50|7163.6|7160.8|7163.1|7160.3|7163.6|7160.8|7163.1|7160.3|1
1630458060000|2021-09-01 01:01:00|7162.7|7159.9|7157.6|7154.8|7162.7|7159.9|7157.6|7154.8|8
1630458070000|2021-09-01 01:01:10|7158.1|7155.3|7160.1|7157.3|7160.6|7157.8|7158.1|7155.3|7
1630458080000|2021-09-01 01:01:20|7160.6|7157.8|7161.1|7158.3|7161.1|7158.3|7160.1|7157.3|1
1630458090000|2021-09-01 01:01:30|7162.1|7159.3|7161.1|7158.3|7162.1|7159.3|7161.1|7158.3|0
1630458100000|2021-09-01 01:01:40|7161.6|7158.8|7162.1|7159.3|7162.1|7159.3|7161.6|7158.8|0
1630458110000|2021-09-01 01:01:50|7161.2|7158.4|7162.1|7159.3|7162.1|7159.3|7161.1|7158.3|1
1630458120000|2021-09-01 01:02:00|7162.6|7159.8|7163.1|7160.3|7163.6|7160.8|7161.2|7158.4|7
1630458130000|2021-09-01 01:02:10|7164.1|7161.3|7164.6|7161.8|7165.1|7162.3|7164.1|7161.3|4
1630458140000|2021-09-01 01:02:20|7165.1|7162.3|7166.6|7163.8|7166.6|7163.8|7165.1|7162.3|1
1630458150000|2021-09-01 01:02:30|7166.1|7163.3|7166.6|7163.8|7168.6|7165.8|7165.6|7162.8|13
1630458160000|2021-09-01 01:02:40|7167.1|7164.3|7168.6|7165.8|7168.6|7165.8|7167.1|7164.3|3
1630458170000|2021-09-01 01:02:50|7169.1|7166.3|7169.1|7166.3|7170.1|7167.3|7169.1|7166.3|6
1630458180000|2021-09-01 01:03:00|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7167.2|7164.4|3
1630458190000|2021-09-01 01:03:10|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7166.2|7163.4|5
1630458200000|2021-09-01 01:03:20|7167.2|7164.4|7166.2|7163.4|7167.2|7164.4|7166.2|7163.4|0
1630458210000|2021-09-01 01:03:30|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7165.1|7162.3|0
1630458220000|2021-09-01 01:03:40|7166.6|7163.8|7168.1|7165.3|7168.1|7165.3|7166.1|7163.3|2
1630458230000|2021-09-01 01:03:50|7168.2|7165.4|7167.2|7164.4|7168.2|7165.4|7167.2|7164.4|10
1630458240000|2021-09-01 01:04:00|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7167.6|7164.8|0
1630458250000|2021-09-01 01:04:10|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|2
1630458260000|2021-09-01 01:04:20|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|7169.1|7166.3|0
1630458270000|2021-09-01 01:04:30|7169.2|7166.4|7168.1|7165.3|7169.6|7166.8|7168.1|7165.3|2
1630458280000|2021-09-01 01:04:40|7167.6|7164.8|7167.2|7164.4|7168.1|7165.3|7167.2|7164.4|5
1630458290000|2021-09-01 01:04:50|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|0
1630458300000|2021-09-01 01:05:00|7166.1|7163.3|7165.1|7162.3|7167.2|7164.3|7164.1|7161.3|5
1630458310000|2021-09-01 01:05:10|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|0
1630458320000|2021-09-01 01:05:20|7166.3|7162.3|7165.2|7162.4|7166.3|7162.4|7165.2|7162.2|0
1630458330000|2021-09-01 01:05:30|7165.1|7162.3|7163.1|7160.3|7165.1|7162.3|7162.6|7159.8|3
1630458340000|2021-09-01 01:05:40|7163.6|7160.8|7163.1|7160.3|7163.6|7160.8|7162.7|7159.9|1
1630458350000|2021-09-01 01:05:50|7162.2|7159.4|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|0
1630458360000|2021-09-01 01:06:00|7162.6|7159.8|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|6
1630458370000|2021-09-01 01:06:10|7163.6|7160.8|7164.1|7161.3|7164.6|7161.8|7163.1|7160.3|0
1630458380000|2021-09-01 01:06:20|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|0
1630458390000|2021-09-01 01:06:30|7166|7163.2|7167.1|7164.3|7167.6|7164.8|7166|7163.2|3
1630458400000|2021-09-01 01:06:40|7166.2|7163.4|7166.1|7163.3|7166.2|7163.4|7166.1|7163.3|0
1630458410000|2021-09-01 01:06:50|7165.6|7162.8|7167.1|7164.3|7167.1|7164.3|7165.6|7162.8|1
1630458420000|2021-09-01 01:07:00|7166.1|7163.3|7166.6|7163.8|7166.6|7163.8|7166.1|7163.3|9
1630458430000|2021-09-01 01:07:10|7166.2|7163.4|7164.2|7160.2|7166.2|7163.4|7164.1|7160.2|6
1630458440000|2021-09-01 01:07:20|7164.1|7161.3|7162.1|7159.3|7164.1|7161.3|7162.1|7159.3|11
1630458450000|2021-09-01 01:07:30|7163.1|7160.3|7160.2|7157.4|7163.2|7160.3|7160.2|7157.4|25
1630458460000|2021-09-01 01:07:40|7160.1|7157.3|7161.1|7158.3|7161.1|7158.3|7159.6|7156.8|5
1630458470000|2021-09-01 01:07:50|7162.1|7159.3|7161.6|7158.8|7162.1|7159.3|7161.6|7158.8|0
1630458480000|2021-09-01 01:08:00|7162.1|7159.3|7160.1|7157.3|7162.1|7159.3|7160.1|7157.3|1
1630458490000|2021-09-01 01:08:10|7161.2|7157.2|7161.1|7158.3|7162.2|7159.3|7161.1|7157.2|0
1630458510000|2021-09-01 01:08:30|7162.2|7158.2|7161.2|7158.4|7162.2|7159.3|7161.1|7157.7|0
1630458520000|2021-09-01 01:08:40|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7160.6|7157.8|0
1630458530000|2021-09-01 01:08:50|7160.7|7157.9|7160.1|7157.3|7161.1|7158.3|7160.1|7157.3|0
1630458540000|2021-09-01 01:09:00|7161.2|7157.2|7162.1|7159.3|7162.1|7159.3|7161.1|7157.2|0
1630458550000|2021-09-01 01:09:10|7161.6|7158.8|7161.6|7158.8|7162.1|7159.3|7161.6|7158.8|2
1630458560000|2021-09-01 01:09:20|||||||||1
1630458570000|2021-09-01 01:09:30|7161.1|7158.3|7159.6|7156.8|7161.1|7158.3|7159.6|7156.8|3
1630458580000|2021-09-01 01:09:40|7159.2|7156.4|7159.1|7156.3|7159.2|7156.4|7159.1|7156.3|0
1630458600000|2021-09-01 01:10:00|7158.6|7155.8|7158.1|7155.3|7159.1|7156.3|7158.1|7155.3|2
1630458610000|2021-09-01 01:10:10|7159|7156.2|7159.1|7156.3|7159.1|7156.3|7159|7156.2|0
1630458620000|2021-09-01 01:10:20|7158.6|7155.8|7159.1|7156.3|7159.1|7156.3|7158.1|7155.3|3
1630458630000|2021-09-01 01:10:30|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|2
1630458640000|2021-09-01 01:10:40|7161.1|7158.3|7161.1|7158.3|7162.1|7159.3|7161.1|7158.3|3
1630458660000|2021-09-01 01:11:00|7161.6|7158.8|7163.1|7160.3|7163.1|7160.3|7161.6|7158.8|2
1630458670000|2021-09-01 01:11:10|7164.1|7161.3|7165.2|7162.4|7166.1|7163.3|7164.1|7161.3|5
1630458680000|2021-09-01 01:11:20|7164.7|7161.9|7165.1|7162.3|7165.1|7162.3|7164.6|7161.8|2
1630458690000|2021-09-01 01:11:30|7164.7|7161.9|7163.6|7160.8|7164.7|7161.9|7163.1|7160.3|4
1630458700000|2021-09-01 01:11:40|7164.1|7161.3|7163.1|7160.3|7164.1|7161.3|7162.1|7159.3|1
1630458710000|2021-09-01 01:11:50|7163.6|7160.8|7164.1|7161.3|7164.1|7161.3|7163.6|7160.8|0
1630458720000|2021-09-01 01:12:00|7163.6|7160.8|7160.1|7157.3|7163.6|7160.8|7160.1|7157.3|9
1630458730000|2021-09-01 01:12:10|7159.6|7156.8|7161.2|7157.2|7161.2|7157.3|7159.1|7156.3|11
1630458740000|2021-09-01 01:12:20|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|0
1630458750000|2021-09-01 01:12:30|7160.6|7157.8|7160.1|7157.3|7161.1|7158.3|7160.1|7157.3|0
1630458760000|2021-09-01 01:12:40|7161|7158.2|7161.6|7158.8|7161.6|7158.8|7160.6|7157.8|1
1630458770000|2021-09-01 01:12:50|7160.1|7157.3|7161.1|7158.3|7161.1|7158.3|7160.1|7157.3|1
1630458780000|2021-09-01 01:13:00|7161.6|7158.8|7162.6|7159.8|7163|7160.2|7161.6|7158.8|1
1630458790000|2021-09-01 01:13:10|7163|7160.2|7164.2|7160.2|7164.2|7160.3|7163|7160.2|0
1630458800000|2021-09-01 01:13:20|7163.1|7160.3|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|0
1630458810000|2021-09-01 01:13:30|7163.6|7160.8|7165.2|7161.2|7165.2|7161.3|7163.6|7160.8|2
1630458830000|2021-09-01 01:13:50|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7163.6|7160.8|1
1630458840000|2021-09-01 01:14:00|7165|7162.2|7164.1|7161.3|7165.1|7162.3|7164.1|7161.3|0
1630458860000|2021-09-01 01:14:20|7163.6|7160.8|7164.1|7161.3|7164.1|7161.3|7163.6|7160.8|0
1630458870000|2021-09-01 01:14:30|7163.6|7160.8|7164.1|7161.3|7164.1|7161.3|7163.6|7160.8|0
1630458890000|2021-09-01 01:14:50|7165|7162.2|7168.1|7165.3|7168.1|7165.3|7164.1|7161.3|26
1630458900000|2021-09-01 01:15:00|7167.1|7164.3|7167.6|7164.8|7167.6|7164.8|7167.1|7164.3|0
1630458910000|2021-09-01 01:15:10|7167.1|7164.3|7164.1|7161.3|7167.6|7164.8|7164.1|7161.3|97
1630458920000|2021-09-01 01:15:20|7164.6|7161.8|7165.1|7162.3|7165.1|7162.3|7164.6|7161.8|2
1630458930000|2021-09-01 01:15:30|7164.1|7161.3|7163.1|7160.3|7164.6|7161.8|7163.1|7160.3|22
1630458940000|2021-09-01 01:15:40|7163.6|7160.8|7163.1|7160.3|7165.1|7162.3|7163.1|7160.3|9
1630458950000|2021-09-01 01:15:50|7162.6|7159.8|7161.1|7158.3|7162.6|7159.8|7161.1|7158.3|6
1630458960000|2021-09-01 01:16:00|7160.2|7157.4|7160.6|7157.8|7161.1|7158.3|7160.1|7156.2|12
1630458970000|2021-09-01 01:16:10|7161.1|7158.3|7160.6|7157.8|7162.2|7158.3|7160.1|7157.3|14
1630458980000|2021-09-01 01:16:20|7160.1|7157.3|7161.1|7158.3|7161.1|7158.3|7160.1|7157.3|4
1630458990000|2021-09-01 01:16:30|7161.6|7158.8|7162.1|7159.3|7162.1|7159.3|7161.6|7158.8|2
1630459000000|2021-09-01 01:16:40|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|1
1630459010000|2021-09-01 01:16:50|7162.1|7159.3|7161.6|7158.8|7162.5|7159.7|7161.1|7158.3|2
1630459020000|2021-09-01 01:17:00|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7161.6|7158.8|0
1630459030000|2021-09-01 01:17:10|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|0
1630459040000|2021-09-01 01:17:20|7164.2|7160.2|7165.1|7162.3|7165.1|7162.3|7163.6|7160.2|0
1630459050000|2021-09-01 01:17:30|7164.6|7161.8|7165.1|7162.3|7165.1|7162.3|7164.6|7161.8|0
1630459060000|2021-09-01 01:17:40|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|0
1630459070000|2021-09-01 01:17:50|7166.6|7163.8|7168.1|7165.3|7168.1|7165.3|7166.6|7163.8|2
1630459080000|2021-09-01 01:18:00|7167.1|7164.3|7167.1|7164.3|7169.1|7166.3|7167.1|7164.3|8
1630459090000|2021-09-01 01:18:10|7166.1|7163.3|7165.1|7162.3|7166.1|7163.3|7164.6|7161.8|26
1630459100000|2021-09-01 01:18:20|7165.6|7162.8|7168.1|7165.3|7168.1|7165.3|7165.1|7162.3|6
1630459110000|2021-09-01 01:18:30|7167.6|7164.8|7169.1|7166.3|7169.6|7166.8|7167.6|7164.8|13
1630459120000|2021-09-01 01:18:40|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|0
1630459130000|2021-09-01 01:18:50|7168.5|7165.7|7168.1|7165.3|7168.6|7165.8|7168.1|7165.3|0
1630459140000|2021-09-01 01:19:00|||||||||1
1630459170000|2021-09-01 01:19:30|7167.6|7164.8|7167.1|7164.3|7167.6|7164.8|7167.1|7164.3|0
1630459180000|2021-09-01 01:19:40|7167.6|7164.8|7167.1|7164.3|7167.6|7164.8|7167.1|7164.3|0
1630459190000|2021-09-01 01:19:50|7166.6|7163.8|7166.1|7163.3|7167.1|7164.3|7166.1|7163.3|0
1630459200000|2021-09-01 01:20:00|7167.1|7164.3|7166.6|7163.8|7167.1|7164.3|7166.6|7163.8|0
1630459210000|2021-09-01 01:20:10|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7164.6|7161.8|3
1630459220000|2021-09-01 01:20:20|7166.1|7163.3|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|0
1630459240000|2021-09-01 01:20:40|7166.6|7163.8|7168.1|7165.3|7168.1|7165.3|7166.6|7163.8|68
1630459250000|2021-09-01 01:20:50|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|0
1630459260000|2021-09-01 01:21:00|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|2
1630459280000|2021-09-01 01:21:20|||||||||6
1630459290000|2021-09-01 01:21:30|7168.1|7165.3|7167.1|7164.3|7168.6|7165.8|7167.1|7164.3|11
1630459300000|2021-09-01 01:21:40|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|13
1630459310000|2021-09-01 01:21:50|||||||||1
1630459320000|2021-09-01 01:22:00|7167.1|7164.3|7167.5|7164.7|7167.5|7164.7|7167.1|7164.3|3
1630459330000|2021-09-01 01:22:10|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|0
1630459360000|2021-09-01 01:22:40|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|1
1630459370000|2021-09-01 01:22:50|||||||||1
1630459380000|2021-09-01 01:23:00|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|0
1630459400000|2021-09-01 01:23:20|7168.6|7165.8|7169.1|7166.3|7169.1|7166.3|7168.6|7165.8|3
1630459420000|2021-09-01 01:23:40|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|2
1630459430000|2021-09-01 01:23:50|7167.2|7164.4|7166.6|7163.8|7167.2|7164.4|7166.6|7163.8|1
1630459440000|2021-09-01 01:24:00|7167.1|7164.3|7167.6|7164.8|7168.1|7165.3|7167.1|7164.3|5
1630459450000|2021-09-01 01:24:10|7167.1|7164.3|7165.1|7162.3|7167.1|7164.3|7164.1|7161.3|42
1630459460000|2021-09-01 01:24:20|||||||||1
1630459470000|2021-09-01 01:24:30|7165.6|7162.8|7165.1|7162.3|7167|7164.2|7165.1|7162.3|4
1630459490000|2021-09-01 01:24:50|7165.6|7162.8|7166.1|7163.3|7166.1|7163.3|7165.6|7162.8|0
1630459500000|2021-09-01 01:25:00|7166.6|7163.8|7166.6|7163.8|7167.1|7164.3|7166.1|7163.3|0
1630459510000|2021-09-01 01:25:10|7167.1|7164.3|7166.1|7163.3|7167.1|7164.3|7166.1|7163.3|0
1630459520000|2021-09-01 01:25:20|7167.1|7164.3|7168.1|7165.3|7168.1|7165.3|7167.1|7164.3|1
1630459530000|2021-09-01 01:25:30|7167.2|7164.4|7167.6|7164.8|7167.6|7164.8|7167.1|7164.3|0
1630459540000|2021-09-01 01:25:40|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|0
1630459570000|2021-09-01 01:26:10|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|0
1630459580000|2021-09-01 01:26:20|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|0
1630459610000|2021-09-01 01:26:50|7169.1|7166.3|7169.6|7166.8|7169.6|7166.8|7169.1|7166.3|5
1630459620000|2021-09-01 01:27:00|7169.5|7166.7|7171.1|7168.3|7171.6|7168.8|7168.1|7165.3|44
1630459650000|2021-09-01 01:27:30|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|16
1630459680000|2021-09-01 01:28:00|7171.5|7168.7|7171.6|7168.8|7171.6|7168.8|7171.5|7168.7|3
1630459690000|2021-09-01 01:28:10|7172.1|7169.3|7172.1|7169.3|7172.6|7169.8|7172.1|7169.3|4
1630459700000|2021-09-01 01:28:20|7172.6|7169.8|7172.1|7169.3|7172.6|7169.8|7172.1|7169.3|1
1630459710000|2021-09-01 01:28:30|7171.6|7168.8|7172.1|7169.3|7173.5|7170.7|7171.6|7168.8|157
1630459720000|2021-09-01 01:28:40|7171.6|7168.8|7171.6|7168.8|7172.1|7169.3|7171.6|7168.8|1
1630459730000|2021-09-01 01:28:50|7172.1|7169.3|7171.6|7168.8|7172.1|7169.3|7171.6|7168.8|1
1630459740000|2021-09-01 01:29:00|7172.1|7169.3|7172.1|7169.3|7172.5|7169.7|7172.1|7169.3|1
1630459750000|2021-09-01 01:29:10|7172.5|7169.7|7173|7170.2|7173.5|7170.7|7172.5|7169.7|1
1630459760000|2021-09-01 01:29:20|7173.5|7170.7|7174.1|7171.3|7174.5|7171.7|7173.5|7170.7|16
1630459770000|2021-09-01 01:29:30|7173.6|7170.8|7173.1|7170.3|7173.6|7170.8|7173.1|7170.3|2
1630459780000|2021-09-01 01:29:40|7172.1|7169.3|7172.6|7169.8|7172.6|7169.8|7172.1|7169.3|0
1630459790000|2021-09-01 01:29:50|7172.1|7169.3|7172.1|7169.3|7172.5|7169.7|7172.1|7169.3|0
1630459800000|2021-09-01 01:30:00|7172.6|7169.8|7174.5|7171.7|7174.5|7171.7|7172.1|7169.3|3
1630459810000|2021-09-01 01:30:10|7174.1|7171.3|7175|7172.2|7175|7172.2|7174.1|7171.3|3
1630459820000|2021-09-01 01:30:20|7175.6|7172.8|7177.1|7174.3|7178|7175.2|7175.6|7172.8|20
1630459830000|2021-09-01 01:30:30|7177|7174.2|7178.1|7175.3|7178.6|7175.8|7176.5|7173.7|39
1630459850000|2021-09-01 01:30:50|7178.6|7175.8|7179.1|7176.3|7179.1|7176.3|7178.1|7175.3|14
1630459860000|2021-09-01 01:31:00|7180.1|7177.3|7180.6|7177.8|7181.5|7178.7|7179.6|7176.8|34
1630459870000|2021-09-01 01:31:10|7181.1|7178.3|7181.1|7178.3|7182|7179.2|7181.1|7178.3|6
1630459880000|2021-09-01 01:31:20|7181.5|7178.7|7181.1|7178.3|7181.5|7178.7|7181|7178.2|0
1630459890000|2021-09-01 01:31:30|7181.5|7178.7|7181.5|7178.7|7182|7179.2|7181.1|7178.3|1
1630459900000|2021-09-01 01:31:40|7182|7179.2|7181.1|7178.3|7182|7179.2|7181.1|7178.3|0
1630459920000|2021-09-01 01:32:00|7181.5|7178.7|7182.9|7180.1|7182.9|7180.1|7181.5|7178.7|5
1630459930000|2021-09-01 01:32:10|7182.5|7179.7|7182|7179.2|7182.5|7179.7|7182|7179.2|0
1630459940000|2021-09-01 01:32:20|7181.6|7178.8|7181.5|7178.7|7182|7179.2|7181.5|7178.7|0
1630459950000|2021-09-01 01:32:30|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|3
1630459960000|2021-09-01 01:32:40|7183.1|7180.3|7184|7181.2|7184|7181.2|7182.5|7179.7|26
1630459970000|2021-09-01 01:32:50|7184.5|7181.7|7184.5|7181.7|7185.5|7182.7|7184.5|7181.7|6
1630459980000|2021-09-01 01:33:00|7184.1|7181.3|7185|7182.2|7185.6|7182.8|7184.1|7181.3|8
1630459990000|2021-09-01 01:33:10|7185.5|7182.7|7183.5|7180.7|7185.5|7182.7|7183.5|7180.7|1
1630460000000|2021-09-01 01:33:20|7181.6|7178.8|7182.1|7179.3|7182.1|7179.3|7181.6|7178.8|24
1630460010000|2021-09-01 01:33:30|7181.6|7178.8|7181.1|7178.3|7181.6|7178.8|7180.6|7177.8|9
1630460040000|2021-09-01 01:34:00|7181.5|7178.7|7181.6|7178.8|7182.1|7179.3|7181.5|7178.7|11
1630460050000|2021-09-01 01:34:10|7182.1|7179.3|7184|7181.2|7184.5|7181.7|7182.1|7179.3|54
1630460060000|2021-09-01 01:34:20|7183.1|7180.3|7183.1|7180.3|7183.5|7180.7|7182|7179.2|19
1630460070000|2021-09-01 01:34:30|7183|7180.2|7183|7180.2|7183.5|7180.7|7183|7180.2|0
1630460080000|2021-09-01 01:34:40|7182.5|7179.7|7181.5|7178.7|7182.5|7179.7|7181.5|7178.7|2
1630460090000|2021-09-01 01:34:50|7180.5|7177.7|7181|7178.2|7181.5|7178.7|7180.5|7177.7|1
1630460100000|2021-09-01 01:35:00|7181.5|7178.7|7183|7180.2|7183|7180.2|7181.5|7178.7|4
1630460110000|2021-09-01 01:35:10|7183.5|7180.7|7183|7180.2|7183.5|7180.7|7182|7179.2|1
1630460120000|2021-09-01 01:35:20|7183.5|7180.7|7185|7182.2|7185.5|7182.7|7183|7180.2|4
1630460130000|2021-09-01 01:35:30|7185.5|7182.7|7186|7183.2|7186.5|7183.7|7185.5|7182.7|8
1630460140000|2021-09-01 01:35:40|7185.1|7182.3|7185.1|7182.3|7185.5|7182.7|7185.1|7182.3|0
1630460150000|2021-09-01 01:35:50|7185.5|7182.7|7186|7183.2|7186|7183.2|7185.5|7182.7|1
1630460160000|2021-09-01 01:36:00|7186.5|7183.7|7186.1|7183.3|7188|7185.2|7186.1|7183.3|6
1630460170000|2021-09-01 01:36:10|7186|7183.2|7185.1|7182.3|7186|7183.2|7185.1|7182.3|1
1630460180000|2021-09-01 01:36:20|7184.5|7181.7|7183|7180.2|7184.5|7181.7|7182.6|7179.8|1
1630460190000|2021-09-01 01:36:30|7182.6|7179.8|7182|7179.2|7182.6|7179.8|7182|7179.2|0
1630460200000|2021-09-01 01:36:40|7181.1|7178.3|7182|7179.2|7182|7179.2|7181|7178.2|0
1630460220000|2021-09-01 01:37:00|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|6
1630460230000|2021-09-01 01:37:10|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|1
1630460240000|2021-09-01 01:37:20|7182.5|7179.7|7183|7180.2|7183|7180.2|7182.5|7179.7|3
1630460250000|2021-09-01 01:37:30|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|0
1630460260000|2021-09-01 01:37:40|7182.6|7179.8|7182.5|7179.7|7183|7180.2|7182.5|7179.7|4
1630460270000|2021-09-01 01:37:50|7182|7179.2|7183|7180.2|7183|7180.2|7182|7179.2|3
1630460280000|2021-09-01 01:38:00|7184|7181.2|7185.5|7182.7|7185.5|7182.7|7184|7181.2|2
1630460290000|2021-09-01 01:38:10|7185|7182.2|7185|7182.2|7185.5|7182.7|7185|7182.2|1
1630460300000|2021-09-01 01:38:20|7184.6|7181.8|7184|7181.2|7184.6|7181.8|7184|7181.2|9
1630460320000|2021-09-01 01:38:40|7183.5|7180.7|7184|7181.2|7185|7182.2|7183.5|7180.7|2
1630460330000|2021-09-01 01:38:50|7184.9|7182.1|7186|7183.2|7186|7183.2|7184.9|7182.1|4
1630460340000|2021-09-01 01:39:00|7185.1|7182.3|7185.5|7182.7|7185.5|7182.7|7185.1|7182.3|2
1630460350000|2021-09-01 01:39:10|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|0
1630460360000|2021-09-01 01:39:20|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185|7182.2|0
1630460370000|2021-09-01 01:39:30|7185.1|7182.3|7183.1|7180.3|7185.1|7182.3|7183.1|7180.3|19
1630460380000|2021-09-01 01:39:40|7183.5|7180.7|7182.6|7179.8|7183.5|7180.7|7182.1|7179.3|4
1630460390000|2021-09-01 01:39:50|7184|7181.2|7184.1|7181.3|7184.6|7181.8|7183.1|7180.3|12
1630460400000|2021-09-01 01:40:00|7184.6|7181.8|7183.1|7180.3|7184.6|7181.8|7182.1|7179.3|18
1630460410000|2021-09-01 01:40:10|7184|7181.2|7184.1|7181.3|7184.5|7181.7|7184|7181.2|0
1630460420000|2021-09-01 01:40:20|7184.6|7181.8|7185|7182.2|7185|7182.2|7184.6|7181.8|0
1630460430000|2021-09-01 01:40:30|7185.1|7182.3|7186.1|7183.3|7186.6|7183.8|7185.1|7182.3|1
1630460440000|2021-09-01 01:40:40|7185.6|7182.8|7187|7184.2|7187.5|7184.7|7185|7182.2|36
1630460460000|2021-09-01 01:41:00|7186|7183.2|7186|7183.2|7186|7183.2|7186|7183.2|0
1630460470000|2021-09-01 01:41:10|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186|7183.2|1
1630460480000|2021-09-01 01:41:20|7186|7183.2|7186.5|7183.7|7186.5|7183.7|7186|7183.2|0
1630460490000|2021-09-01 01:41:30|7186|7183.2|7186|7183.2|7186.5|7183.7|7186|7183.2|0
1630460500000|2021-09-01 01:41:40|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186|7183.2|2
1630460510000|2021-09-01 01:41:50|7186|7183.2|7186.5|7183.7|7186.5|7183.7|7186|7183.2|0
1630460520000|2021-09-01 01:42:00|7186|7183.2|7186|7183.2|7186|7183.2|7186|7183.2|0
1630460530000|2021-09-01 01:42:10|7186.5|7183.7|7187.5|7184.7|7187.5|7184.7|7186|7183.2|3
1630460540000|2021-09-01 01:42:20|7188|7185.2|7188|7185.2|7188.5|7185.7|7187.5|7184.7|4
1630460550000|2021-09-01 01:42:30|7188.5|7185.7|7186.5|7183.7|7188.5|7185.7|7186.5|7183.7|7
1630460560000|2021-09-01 01:42:40|7185.5|7182.7|7186.5|7183.7|7186.5|7183.7|7185|7182.2|1
1630460570000|2021-09-01 01:42:50|7186|7183.2|7187|7184.2|7187|7184.2|7186|7183.2|6
1630460580000|2021-09-01 01:43:00|7186.5|7183.7|7185.5|7182.7|7186.5|7183.7|7185|7182.2|2
1630460590000|2021-09-01 01:43:10|7185|7182.2|7184|7181.2|7185|7182.2|7184|7181.2|9
1630460600000|2021-09-01 01:43:20|7184.5|7181.7|7183|7180.2|7184.5|7181.7|7183|7180.2|1
1630460610000|2021-09-01 01:43:30|7184|7181.2|7183|7180.2|7184.5|7181.7|7183|7180.2|3
1630460630000|2021-09-01 01:43:50|7182.5|7179.7|7182.5|7179.7|7183|7180.2|7182.5|7179.7|4
1630460640000|2021-09-01 01:44:00|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|1
1630460650000|2021-09-01 01:44:10|7183.5|7180.7|7183|7180.2|7183.5|7180.7|7183|7180.2|1
1630460660000|2021-09-01 01:44:20|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|0
1630460670000|2021-09-01 01:44:30|7181.6|7178.8|7181|7178.2|7181.6|7178.8|7181|7178.2|6
1630460690000|2021-09-01 01:44:50|7181.5|7178.7|7181|7178.2|7181.5|7178.7|7181|7178.2|1
1630460700000|2021-09-01 01:45:00|7180.6|7177.8|7179|7176.2|7180.6|7177.8|7179|7176.2|7
1630460710000|2021-09-01 01:45:10|7178.5|7175.7|7178|7175.2|7179|7176.2|7177|7174.2|21
1630460720000|2021-09-01 01:45:20|7177.5|7174.7|7180|7177.2|7180|7177.2|7177.5|7174.7|6
1630460730000|2021-09-01 01:45:30|7181|7178.2|7181|7178.2|7181.5|7178.7|7181|7178.2|7
1630460740000|2021-09-01 01:45:40|7180.5|7177.7|7181|7178.2|7181|7178.2|7180.5|7177.7|0
1630460760000|2021-09-01 01:46:00|7180|7177.2|7180|7177.2|7180|7177.2|7179.5|7176.7|3
1630460770000|2021-09-01 01:46:10|7180.4|7177.6|7181|7178.2|7181|7178.2|7180.4|7177.6|0
1630460780000|2021-09-01 01:46:20|7181.9|7179.1|7182|7179.2|7183|7180.2|7181|7178.2|5
1630460790000|2021-09-01 01:46:30|7183|7180.2|7183|7180.2|7183|7180.2|7182|7179.2|3
1630460800000|2021-09-01 01:46:40|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|0
1630460810000|2021-09-01 01:46:50|7182.9|7180.1|7184|7181.2|7184|7181.2|7182.9|7180.1|0
1630460820000|2021-09-01 01:47:00|7183|7180.2|7183|7180.2|7183|7180.2|7183|7180.2|0
1630460830000|2021-09-01 01:47:10|7182.1|7179.3|7182.5|7179.7|7182.5|7179.7|7182|7179.2|2
1630460840000|2021-09-01 01:47:20|7183.5|7180.7|7182|7179.2|7183.5|7180.7|7182|7179.2|3
1630460850000|2021-09-01 01:47:30|7183|7180.2|7184|7181.2|7184.5|7181.7|7183|7180.2|2
1630460860000|2021-09-01 01:47:40|7183|7180.2|7183.5|7180.7|7183.5|7180.7|7183|7180.2|0
1630460870000|2021-09-01 01:47:50|7184|7181.2|7184|7181.2|7184|7181.2|7184|7181.2|1
1630460880000|2021-09-01 01:48:00|7184.5|7181.7|7182|7179.2|7184.5|7181.7|7182|7179.2|0
1630460890000|2021-09-01 01:48:10|7181|7178.2|7184|7181.2|7184|7181.2|7181|7178.2|6
1630460900000|2021-09-01 01:48:20|7183|7180.2|7184|7181.2|7184|7181.2|7183|7180.2|0
1630460910000|2021-09-01 01:48:30|7183|7180.2|7183|7180.2|7184.1|7181.2|7183|7180.1|0
1630460920000|2021-09-01 01:48:40|7183.1|7179.1|7182.1|7179.3|7183.1|7180.2|7182.1|7179.1|2
1630460930000|2021-09-01 01:48:50|7182.9|7180.1|7183|7180.2|7183|7180.2|7182.5|7179.7|0
1630460940000|2021-09-01 01:49:00|7183.5|7180.7|7183|7180.2|7183.5|7180.7|7183|7180.2|0
1630460950000|2021-09-01 01:49:10|7183.5|7180.7|7183|7180.2|7183.5|7180.7|7183|7180.2|0
1630460960000|2021-09-01 01:49:20|7183.5|7180.7|7183|7180.2|7183.5|7180.7|7183|7180.2|0
1630460970000|2021-09-01 01:49:30|7182.5|7179.7|7181|7178.2|7182.5|7179.7|7181|7178.2|1
1630460980000|2021-09-01 01:49:40|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|4
1630460990000|2021-09-01 01:49:50|7182|7179.2|7184|7181.2|7184|7181.2|7182|7179.2|10
1630461000000|2021-09-01 01:50:00|7185|7182.2|7184|7181.2|7185|7182.2|7183.5|7180.7|6
1630461010000|2021-09-01 01:50:10|7183.5|7180.7|7183|7180.2|7183.5|7180.7|7183|7180.2|6
1630461020000|2021-09-01 01:50:20|7181|7178.2|7180|7177.2|7181|7178.2|7180|7177.2|16
1630461030000|2021-09-01 01:50:30|7181|7178.2|7180|7177.2|7181|7178.2|7180|7177.2|0
1630461040000|2021-09-01 01:50:40|7180.5|7177.7|7181.5|7178.7|7181.5|7178.7|7180.5|7177.7|7
1630461050000|2021-09-01 01:50:50|7181.1|7178.3|7183|7180.2|7183|7180.2|7180.5|7177.7|39
1630461060000|2021-09-01 01:51:00|7182.1|7179.3|7183|7180.2|7183|7180.2|7181|7178.2|4
1630461070000|2021-09-01 01:51:10|7182.5|7179.7|7183.5|7180.7|7183.5|7180.7|7182.5|7179.7|2
1630461080000|2021-09-01 01:51:20|7184|7181.2|7183.5|7180.7|7184|7181.2|7183|7180.2|2
1630461090000|2021-09-01 01:51:30|7183.6|7180.8|7183.5|7180.7|7184|7181.2|7183.5|7180.7|1
1630461100000|2021-09-01 01:51:40|7184|7181.2|7184|7181.2|7184|7181.2|7183.5|7180.7|2
1630461110000|2021-09-01 01:51:50|7183.5|7180.7|7185|7182.2|7185|7182.2|7183.5|7180.7|2
1630461120000|2021-09-01 01:52:00|7185.5|7182.7|7185|7182.2|7185.5|7182.7|7184|7181.2|5
1630461140000|2021-09-01 01:52:20|7184.5|7181.7|7184.5|7181.7|7184.5|7181.7|7184.5|7181.7|0
1630461150000|2021-09-01 01:52:30|7185|7182.2|7184.5|7181.7|7185|7182.2|7184.5|7181.7|0
1630461160000|2021-09-01 01:52:40|7184|7181.2|7184|7181.2|7184.5|7181.7|7184|7181.2|1
1630461170000|2021-09-01 01:52:50|7183.6|7180.8|7183.5|7180.7|7183.6|7180.8|7183.5|7180.7|0
1630461180000|2021-09-01 01:53:00|7184.5|7181.7|7185.5|7182.7|7185.5|7182.7|7184|7181.2|2
1630461190000|2021-09-01 01:53:10|7185|7182.2|7184.5|7181.7|7185|7182.2|7184|7181.2|0
1630461200000|2021-09-01 01:53:20|7185|7182.2|7184.5|7181.7|7185|7182.2|7184.5|7181.7|2
1630461210000|2021-09-01 01:53:30|7184|7181.2|7184.5|7181.7|7184.5|7181.7|7184|7181.2|0
1630461220000|2021-09-01 01:53:40|7185|7182.2|7187.5|7184.7|7187.5|7184.7|7185|7182.2|6
1630461240000|2021-09-01 01:54:00|7187|7184.2|7187|7184.2|7187.5|7184.7|7187|7184.2|11
1630461250000|2021-09-01 01:54:10|||||||||2
1630461270000|2021-09-01 01:54:30|7188|7185.2|7187.5|7184.7|7188|7185.2|7187.5|7184.7|0
1630461280000|2021-09-01 01:54:40|7188|7185.2|7188|7185.2|7188|7185.2|7188|7185.2|2
1630461290000|2021-09-01 01:54:50|7188.4|7185.6|7188.5|7185.7|7188.5|7185.7|7188|7185.2|2
1630461300000|2021-09-01 01:55:00|7188.9|7186.1|7189.4|7186.6|7189.4|7186.6|7188.5|7185.7|8
1630461310000|2021-09-01 01:55:10|7189|7186.2|7189|7186.2|7189.5|7186.7|7189|7186.2|1
1630461320000|2021-09-01 01:55:20|7188.5|7185.7|7188.9|7186.1|7188.9|7186.1|7188.5|7185.7|0
1630461330000|2021-09-01 01:55:30|7188.5|7185.7|7188.9|7186.1|7188.9|7186.1|7188.5|7185.7|1
1630461340000|2021-09-01 01:55:40|7189.4|7186.6|7189|7186.2|7189.5|7186.7|7189|7186.2|1
1630461350000|2021-09-01 01:55:50|7189.5|7186.7|7189|7186.2|7189.5|7186.7|7189|7186.2|0
1630461360000|2021-09-01 01:56:00|7189.5|7186.7|7188.5|7185.7|7189.5|7186.7|7188.5|7185.7|1
1630461370000|2021-09-01 01:56:10|7188.4|7185.6|7190|7187.2|7190|7187.2|7188|7185.2|11
1630461380000|2021-09-01 01:56:20|7189.5|7186.7|7189.1|7186.3|7189.5|7186.7|7189.1|7186.3|1
1630461390000|2021-09-01 01:56:30|7188.9|7186.1|7188|7185.2|7188.9|7186.1|7188|7185.2|0
1630461410000|2021-09-01 01:56:50|7188.5|7185.7|7187|7184.2|7188.5|7185.7|7187|7184.2|8
1630461420000|2021-09-01 01:57:00|7186.5|7183.7|7185.5|7182.7|7186.5|7183.7|7185.5|7182.7|3
1630461430000|2021-09-01 01:57:10|7185|7182.2|7185.4|7182.6|7185.4|7182.6|7185|7182.2|2
1630461440000|2021-09-01 01:57:20|7185|7182.2|7186.4|7183.6|7186.4|7183.6|7185|7182.2|2
1630461450000|2021-09-01 01:57:30|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|1
1630461460000|2021-09-01 01:57:40|7186.4|7183.6|7186.4|7183.6|7186.5|7183.7|7186|7183.2|0
1630461470000|2021-09-01 01:57:50|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|1
1630461480000|2021-09-01 01:58:00|7185.9|7183.1|7186|7183.2|7186.5|7183.7|7185.9|7183.1|2
1630461490000|2021-09-01 01:58:10|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|2
1630461500000|2021-09-01 01:58:20|7185.5|7182.7|7185.9|7183.1|7185.9|7183.1|7185|7182.2|1
1630461510000|2021-09-01 01:58:30|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|1
1630461520000|2021-09-01 01:58:40|7185.9|7183.1|7185|7182.2|7185.9|7183.1|7185|7182.2|0
1630461540000|2021-09-01 01:59:00|7184.5|7181.7|7185|7182.2|7185|7182.2|7184.5|7181.7|1
1630461550000|2021-09-01 01:59:10|||||||||1
1630461560000|2021-09-01 01:59:20|7184.5|7181.7|7183|7180.2|7184.5|7181.7|7182.5|7179.7|0
1630461570000|2021-09-01 01:59:30|7183.5|7180.7|7183.9|7181.1|7184|7181.2|7182.5|7179.7|10
1630461580000|2021-09-01 01:59:40|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|0
1630461590000|2021-09-01 01:59:50|7184.9|7182.1|7185.5|7182.7|7185.5|7182.7|7184.9|7182.1|2
1630461600000|2021-09-01 02:00:00|7185.9|7183.1|7186.9|7184.1|7186.9|7184.1|7185.9|7183.1|7
1630461610000|2021-09-01 02:00:10|7186.5|7183.7|7186.4|7183.6|7186.5|7183.7|7186.4|7183.6|0
1630461620000|2021-09-01 02:00:20|7185.9|7183.1|7184.9|7182.1|7185.9|7183.1|7184.9|7182.1|1
1630461630000|2021-09-01 02:00:30|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|7184.5|7181.7|5
1630461640000|2021-09-01 02:00:40|7183.9|7181.1|7183.9|7181.1|7184.4|7181.6|7183.9|7181.1|2
1630461650000|2021-09-01 02:00:50|7183.5|7180.7|7183|7180.2|7183.5|7180.7|7182.5|7179.7|3
1630461660000|2021-09-01 02:01:00|7183.5|7180.7|7185.9|7183.1|7185.9|7183.1|7183.5|7180.7|7
1630461670000|2021-09-01 02:01:10|7186|7183.2|7186|7183.2|7186.9|7184.1|7186|7183.2|5
1630461680000|2021-09-01 02:01:20|7186.5|7183.7|7186|7183.2|7186.5|7183.7|7186|7183.2|0
1630461690000|2021-09-01 02:01:30|7185.9|7183.1|7186.9|7184.1|7186.9|7184.1|7185.9|7183.1|0
1630461700000|2021-09-01 02:01:40|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|7186.5|7183.7|6
1630461710000|2021-09-01 02:01:50|7186|7183.2|7185.5|7182.7|7186|7183.2|7185.5|7182.7|3
1630461720000|2021-09-01 02:02:00|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|0
1630461730000|2021-09-01 02:02:10|7185.5|7182.7|7185.5|7182.7|7185.9|7183.1|7185.5|7182.7|1
1630461740000|2021-09-01 02:02:20|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185|7182.2|5
1630461750000|2021-09-01 02:02:30|7186.4|7183.6|7186.4|7183.6|7186.4|7183.6|7186.4|7183.6|0
1630461760000|2021-09-01 02:02:40|7186.5|7183.7|7187.9|7185.1|7187.9|7185.1|7186.5|7183.7|7
1630461770000|2021-09-01 02:02:50|7188.4|7185.6|7188.4|7185.6|7189.4|7186.6|7188.4|7185.6|5
1630461780000|2021-09-01 02:03:00|7187.9|7185.1|7189.9|7187.1|7189.9|7187.1|7187.9|7185.1|3
1630461790000|2021-09-01 02:03:10|7189.5|7186.7|7189.9|7187.1|7189.9|7187.1|7189.5|7186.7|1
1630461800000|2021-09-01 02:03:20|7190|7187.2|7190|7187.2|7190.4|7187.6|7190|7187.2|4
1630461810000|2021-09-01 02:03:30|7190.4|7187.6|7190|7187.2|7190.4|7187.6|7190|7187.2|5
1630461830000|2021-09-01 02:03:50|7190.4|7187.6|7190|7187.2|7190.5|7187.7|7189.9|7187.1|28
1630461840000|2021-09-01 02:04:00|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|7190|7187.2|0
1630461850000|2021-09-01 02:04:10|7190.5|7187.7|7189.9|7187.1|7190.5|7187.7|7189.9|7187.1|2
1630461860000|2021-09-01 02:04:20|7190|7187.2|7190|7187.2|7190.5|7187.7|7190|7187.2|26
1630461870000|2021-09-01 02:04:30|7189.4|7186.6|7190.4|7187.6|7190.4|7187.6|7189.4|7186.6|3
1630461880000|2021-09-01 02:04:40|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|16
1630461890000|2021-09-01 02:04:50|7191.4|7188.6|7191.9|7189.1|7192.5|7189.7|7191.4|7188.6|26
1630461900000|2021-09-01 02:05:00|7192|7189.2|7193|7190.2|7193.4|7190.6|7192|7189.2|20
1630461910000|2021-09-01 02:05:10|7193.4|7190.6|7191.9|7189.1|7193.4|7190.6|7191.9|7189.1|7
1630461920000|2021-09-01 02:05:20|7191.4|7188.6|7191.9|7189.1|7191.9|7189.1|7190.5|7187.7|17
1630461930000|2021-09-01 02:05:30|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|0
1630461940000|2021-09-01 02:05:40|7192.9|7190.1|7191.9|7189.1|7192.9|7190.1|7191.9|7189.1|36
1630461950000|2021-09-01 02:05:50|7191.5|7188.7|7191.4|7188.6|7191.5|7188.7|7190.5|7187.7|3
1630461960000|2021-09-01 02:06:00|7192.5|7189.7|7192|7189.2|7193.4|7190.6|7192|7189.2|37
1630461970000|2021-09-01 02:06:10|7192.9|7190.1|7192|7189.2|7193.9|7191.1|7192|7189.2|13
1630461980000|2021-09-01 02:06:20|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|7190.5|7187.7|11
1630461990000|2021-09-01 02:06:30|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|7191.9|7189.1|3
1630462000000|2021-09-01 02:06:40|7192|7189.2|7190.5|7187.7|7192|7189.2|7190.5|7187.7|9
1630462010000|2021-09-01 02:06:50|7191|7188.2|7190.4|7187.6|7191.5|7188.7|7190.4|7187.6|0
1630462020000|2021-09-01 02:07:00|7190.9|7188.1|7191.4|7188.6|7191.4|7188.6|7190.5|7187.7|1
1630462040000|2021-09-01 02:07:20|7190.4|7187.6|7190.9|7188.1|7190.9|7188.1|7190.4|7187.6|2
1630462060000|2021-09-01 02:07:40|7190.5|7187.7|7190.4|7187.6|7190.5|7187.7|7190.4|7187.6|1
1630462080000|2021-09-01 02:08:00|7190.5|7187.7|7190.4|7187.6|7190.9|7188.1|7189.9|7187.1|13
1630462090000|2021-09-01 02:08:10|7189|7186.2|7189.9|7187.1|7189.9|7187.1|7188.4|7185.6|15
1630462100000|2021-09-01 02:08:20|7189.5|7186.7|7190|7187.2|7190|7187.2|7188.5|7185.7|17
1630462110000|2021-09-01 02:08:30|7189.9|7187.1|7189|7186.2|7189.9|7187.1|7189|7186.2|3
1630462120000|2021-09-01 02:08:40|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7187.9|7185.1|7
1630462130000|2021-09-01 02:08:50|7187.9|7185.1|7187|7184.2|7187.9|7185.1|7187|7184.2|19
1630462140000|2021-09-01 02:09:00|7187.4|7184.6|7186.9|7184.1|7187.9|7185.1|7185.9|7183.1|18
1630462150000|2021-09-01 02:09:10|7187|7184.2|7186.5|7183.7|7187.5|7184.7|7186|7183.2|19
1630462160000|2021-09-01 02:09:20|7185.9|7183.1|7185.9|7183.1|7187.5|7184.7|7185.9|7183|26
1630462170000|2021-09-01 02:09:30|7186.4|7183.6|7185.9|7183.1|7186.9|7184.1|7185.5|7182.7|29
1630462180000|2021-09-01 02:09:40|7186.9|7184.1|7187.3|7184.5|7187.9|7185.1|7185.9|7183.1|79
1630462190000|2021-09-01 02:09:50|7187.8|7185|7186.9|7184.1|7189.9|7187.1|7186.9|7184.1|39
1630462200000|2021-09-01 02:10:00|7187.3|7184.5|7188.9|7186.1|7188.9|7186.1|7186.9|7184.1|41
1630462210000|2021-09-01 02:10:10|7188.4|7185.6|7187.9|7185.1|7188.9|7186.1|7186.9|7184.1|22
1630462220000|2021-09-01 02:10:20|7186.9|7184.1|7184.9|7182.1|7187.4|7184.6|7183.9|7181.1|33
1630462230000|2021-09-01 02:10:30|7185.4|7182.6|7183.9|7181.1|7186.4|7183.6|7183.4|7180.6|30
1630462240000|2021-09-01 02:10:40|7184.4|7181.6|7181.4|7178.6|7184.9|7182.1|7181.4|7178.6|27
1630462250000|2021-09-01 02:10:50|7181.9|7179.1|7183.8|7181|7183.8|7181|7181.9|7179.1|29
1630462260000|2021-09-01 02:11:00|7183.9|7181.1|7180.4|7177.6|7185.9|7183.1|7180.4|7177.6|83
1630462270000|2021-09-01 02:11:10|7179.9|7177.1|7179.9|7177.1|7180.4|7177.6|7178.4|7175.6|59
1630462280000|2021-09-01 02:11:20|7179.4|7176.6|7180.9|7178.1|7181.4|7178.6|7179.4|7176.6|10
1630462290000|2021-09-01 02:11:30|7181.4|7178.6|7178.9|7176.1|7182.9|7180.1|7178.4|7175.6|67
1630462300000|2021-09-01 02:11:40|7178.4|7175.6|7179.8|7177|7179.8|7177|7178.4|7175.6|12
1630462310000|2021-09-01 02:11:50|7179.9|7177.1|7180.9|7178.1|7180.9|7178.1|7179.9|7177.1|8
1630462320000|2021-09-01 02:12:00|7180.4|7177.6|7181.9|7179.1|7181.9|7179.1|7180.4|7177.6|4
1630462330000|2021-09-01 02:12:10|7182.4|7179.6|7182.4|7179.6|7182.9|7180.1|7182.4|7179.6|4
1630462340000|2021-09-01 02:12:20|7182.9|7180.1|7182.4|7179.6|7183.4|7180.6|7182.4|7179.6|5
1630462350000|2021-09-01 02:12:30|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|16
1630462360000|2021-09-01 02:12:40|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7
1630462370000|2021-09-01 02:12:50|7181.9|7179.1|7182.9|7180.1|7182.9|7180.1|7181.9|7179.1|2
1630462380000|2021-09-01 02:13:00|7183.8|7181|7184.9|7182.1|7185.4|7182.6|7183.8|7181|7
1630462390000|2021-09-01 02:13:10|7186.4|7183.6|7186.4|7183.6|7186.9|7184.1|7185.9|7183.1|11
1630462400000|2021-09-01 02:13:20|7184.5|7181.7|7183.9|7181.1|7184.5|7181.7|7183.5|7180.7|133
1630462410000|2021-09-01 02:13:30|7183.5|7180.7|7182.4|7179.6|7183.5|7180.7|7182.4|7179.6|2
1630462420000|2021-09-01 02:13:40|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.4|7179.6|1
1630462430000|2021-09-01 02:13:50|7183.4|7180.6|7183.9|7181.1|7184.4|7181.6|7183.4|7180.6|11
1630462440000|2021-09-01 02:14:00|7184.4|7181.6|7183.4|7180.6|7184.4|7181.6|7183.4|7180.6|2
1630462450000|2021-09-01 02:14:10|7183|7180.2|7182.9|7180.1|7183|7180.2|7182.9|7180.1|16
1630462460000|2021-09-01 02:14:20|7182.4|7179.6|7180.9|7178.1|7182.9|7180.1|7180.9|7178.1|6
1630462470000|2021-09-01 02:14:30|||||||||1
1630462480000|2021-09-01 02:14:40|7180.4|7177.6|7180.9|7178.1|7180.9|7178.1|7180.4|7177.6|1
1630462490000|2021-09-01 02:14:50|||||||||19
1630462500000|2021-09-01 02:15:00|7181.8|7179|7182.4|7179.6|7182.4|7179.6|7181.8|7179|4
1630462510000|2021-09-01 02:15:10|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7
1630462520000|2021-09-01 02:15:20|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|3
1630462530000|2021-09-01 02:15:30|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|0
1630462550000|2021-09-01 02:15:50|7181.9|7179.1|7180.9|7178.1|7181.9|7179.1|7180.9|7178.1|13
1630462590000|2021-09-01 02:16:30|7179.5|7176.7|7179.8|7177|7179.8|7177|7179.4|7176.6|9
1630462600000|2021-09-01 02:16:40|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|1
1630462610000|2021-09-01 02:16:50|7179.8|7177|7179.8|7177|7179.8|7177|7179.4|7176.6|2
1630462620000|2021-09-01 02:17:00|7179.9|7177.1|7181.4|7178.6|7182.3|7179.5|7179.9|7177.1|12
1630462630000|2021-09-01 02:17:10|||||||||2
1630462640000|2021-09-01 02:17:20|7180.9|7178.1|7180.8|7178|7180.9|7178.1|7180.4|7177.6|2
1630462650000|2021-09-01 02:17:30|7180.9|7178.1|7181.4|7178.6|7181.8|7179|7180.9|7178.1|0
1630462660000|2021-09-01 02:17:40|7181.8|7179|7181.8|7179|7181.8|7179|7181.4|7178.6|0
1630462670000|2021-09-01 02:17:50|7181.9|7179.1|7182.9|7180.1|7182.9|7180.1|7181.9|7179.1|6
1630462680000|2021-09-01 02:18:00|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|9
1630462690000|2021-09-01 02:18:10|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|0
1630462710000|2021-09-01 02:18:30|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|0
1630462720000|2021-09-01 02:18:40|7181.8|7179|7181.4|7178.6|7181.9|7179.1|7181.4|7178.6|0
1630462730000|2021-09-01 02:18:50|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|0
1630462740000|2021-09-01 02:19:00|||||||||1
1630462750000|2021-09-01 02:19:10|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|1
1630462770000|2021-09-01 02:19:30|7181.4|7178.6|7181.8|7179|7181.8|7179|7181.4|7178.6|0
1630462780000|2021-09-01 02:19:40|7181.4|7178.6|7181.8|7179|7181.8|7179|7181.4|7178.6|0
1630462800000|2021-09-01 02:20:00|7181.4|7178.6|7181.9|7179.1|7181.9|7179.1|7181.4|7178.6|1
1630462810000|2021-09-01 02:20:10|7181.4|7178.6|7181.9|7179.1|7181.9|7179.1|7181.4|7178.6|1
1630462840000|2021-09-01 02:20:40|7182.4|7179.6|7182.9|7180.1|7182.9|7180.1|7182.4|7179.6|0
1630462850000|2021-09-01 02:20:50|||||||||1
1630462860000|2021-09-01 02:21:00|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|0
1630462870000|2021-09-01 02:21:10|7183.4|7180.6|7182.9|7180.1|7184.4|7181.6|7182.9|7180.1|18
1630462880000|2021-09-01 02:21:20|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|1
1630462890000|2021-09-01 02:21:30|7182.3|7179.5|7181.9|7179.1|7182.3|7179.5|7181.9|7179.1|1
1630462910000|2021-09-01 02:21:50|7182.3|7179.5|7182.4|7179.6|7182.4|7179.6|7182.3|7179.5|0
1630462920000|2021-09-01 02:22:00|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|0
1630462930000|2021-09-01 02:22:10|7182.4|7179.6|7182.3|7179.5|7182.4|7179.6|7182.3|7179.5|2
1630462940000|2021-09-01 02:22:20|7183.8|7181|7185.3|7182.5|7185.8|7183|7183.8|7181|361
1630462950000|2021-09-01 02:22:30|7186.3|7183.5|7185.3|7182.5|7186.3|7183.5|7185.3|7182.5|4
1630462960000|2021-09-01 02:22:40|7184.9|7182.1|7185.8|7183|7185.8|7183|7184.9|7182.1|125
1630462980000|2021-09-01 02:23:00|7186.3|7183.5|7187.3|7184.5|7187.3|7184.5|7186.3|7183.5|1
1630462990000|2021-09-01 02:23:10|7186.8|7184|7185.8|7183|7187.3|7184.5|7185.8|7183|5
1630463000000|2021-09-01 02:23:20|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|0
1630463010000|2021-09-01 02:23:30|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|2
1630463030000|2021-09-01 02:23:50|||||||||1
1630463040000|2021-09-01 02:24:00|7185.3|7182.5|7185.8|7183|7185.8|7183|7185.3|7182.5|0
1630463060000|2021-09-01 02:24:20|7185.3|7182.5|7180.9|7178.1|7185.3|7182.5|7180.9|7178.1|61
1630463070000|2021-09-01 02:24:30|7180.8|7178|7180.9|7178.1|7180.9|7178.1|7180.4|7177.6|11
1630463090000|2021-09-01 02:24:50|7181.8|7179|7181.9|7179.1|7181.9|7179.1|7181.8|7179|0
1630463100000|2021-09-01 02:25:00|||||||||1
1630463150000|2021-09-01 02:25:50|||||||||2
1630463160000|2021-09-01 02:26:00|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|6
1630463170000|2021-09-01 02:26:10|||||||||3
1630463190000|2021-09-01 02:26:30|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|18
1630463200000|2021-09-01 02:26:40|||||||||10
1630463210000|2021-09-01 02:26:50|||||||||19
1630463230000|2021-09-01 02:27:10|7180.9|7178.1|7180.8|7178|7180.9|7178.1|7179.9|7177.1|4
1630463250000|2021-09-01 02:27:30|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|0
1630463270000|2021-09-01 02:27:50|||||||||2
1630463280000|2021-09-01 02:28:00|7180.8|7178|7181.4|7178.6|7181.4|7178.6|7180.4|7177.6|2
1630463290000|2021-09-01 02:28:10|||||||||1
1630463300000|2021-09-01 02:28:20|7180.8|7178|7180.8|7178|7180.8|7178|7180.8|7178|1
1630463310000|2021-09-01 02:28:30|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|0
1630463340000|2021-09-01 02:29:00|||||||||1
1630463380000|2021-09-01 02:29:40|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|1
1630463390000|2021-09-01 02:29:50|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|1
1630463400000|2021-09-01 02:30:00|||||||||29
1630463420000|2021-09-01 02:30:20|||||||||44
1630463430000|2021-09-01 02:30:30|||||||||2
1630463440000|2021-09-01 02:30:40|||||||||4
1630463450000|2021-09-01 02:30:50|||||||||2
1630463460000|2021-09-01 02:31:00|7183.9|7181.1|7186.8|7184|7187.3|7184.5|7183.9|7181.1|9
1630463480000|2021-09-01 02:31:20|7186.4|7183.6|7186.4|7183.6|7186.8|7184|7185.8|7183|58
1630463490000|2021-09-01 02:31:30|7186.3|7183.5|7186.4|7183.6|7186.4|7183.6|7185.4|7182.6|21
1630463500000|2021-09-01 02:31:40|7185.9|7183.1|7184.9|7182.1|7186.4|7183.6|7184.9|7182.1|11
1630463510000|2021-09-01 02:31:50|7184.3|7181.5|7182.9|7180.1|7184.4|7181.6|7182.9|7180.1|19
1630463520000|2021-09-01 02:32:00|7183.4|7180.6|7182.9|7180.1|7183.8|7181|7182.4|7179.6|19
1630463530000|2021-09-01 02:32:10|7184.4|7181.6|7183.9|7181.1|7184.4|7181.6|7183.4|7180.6|3
1630463540000|2021-09-01 02:32:20|7184.4|7181.6|7188.9|7186.1|7188.9|7186.1|7184.4|7181.6|36
1630463550000|2021-09-01 02:32:30|7188.4|7185.6|7189.4|7186.6|7190.3|7187.5|7188.4|7185.6|4
1630463560000|2021-09-01 02:32:40|7188.9|7186.1|7187.9|7185.1|7189.4|7186.6|7187.4|7184.6|12
1630463570000|2021-09-01 02:32:50|7187.4|7184.6|7187.9|7185.1|7188.4|7185.6|7186.9|7184.1|8
1630463580000|2021-09-01 02:33:00|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|7187.9|7185.1|5
1630463590000|2021-09-01 02:33:10|7188.9|7186.1|7189.4|7186.6|7190.9|7188.1|7188.9|7186.1|9
1630463600000|2021-09-01 02:33:20|7190.8|7188|7190.9|7188.1|7191.4|7188.6|7190.8|7188|5
1630463610000|2021-09-01 02:33:30|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|7190.9|7188.1|0
1630463620000|2021-09-01 02:33:40|7190.9|7188.1|7190.9|7188.1|7191.4|7188.6|7190.9|7188.1|1
1630463630000|2021-09-01 02:33:50|7190.4|7187.6|7190.4|7187.6|7190.8|7188|7190.4|7187.6|0
1630463640000|2021-09-01 02:34:00|7189.9|7187.1|7190.8|7188|7190.8|7188|7189.9|7187.1|5
1630463650000|2021-09-01 02:34:10|7190.4|7187.6|7190.8|7188|7190.8|7188|7190.4|7187.6|1
1630463660000|2021-09-01 02:34:20|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|6
1630463670000|2021-09-01 02:34:30|7191.3|7188.5|7191.4|7188.6|7191.4|7188.6|7190.4|7187.6|17
1630463680000|2021-09-01 02:34:40|7191.9|7189.1|7191.8|7189|7191.9|7189.1|7191.4|7188.6|0
1630463690000|2021-09-01 02:34:50|7191.9|7189.1|7193.4|7190.6|7193.8|7191|7191.9|7189.1|3
1630463700000|2021-09-01 02:35:00|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|7193.9|7191.1|2
1630463710000|2021-09-01 02:35:10|7194.3|7191.5|7193.9|7191.1|7195.3|7192.5|7193.9|7191.1|14
1630463720000|2021-09-01 02:35:20|7194.3|7191.5|7193.9|7191.1|7194.8|7192|7193.9|7191.1|4
1630463730000|2021-09-01 02:35:30|7194.4|7191.6|7193.8|7191|7194.4|7191.6|7191.9|7189.1|24
1630463740000|2021-09-01 02:35:40|7193.4|7190.6|7193.9|7191.1|7193.9|7191.1|7193.4|7190.6|4
1630463750000|2021-09-01 02:35:50|7193.4|7190.6|7193.4|7190.6|7193.8|7191|7192.9|7190.1|6
1630463760000|2021-09-01 02:36:00|7193.8|7191|7192.9|7190.1|7194.3|7191.5|7192.9|7190.1|20
1630463770000|2021-09-01 02:36:10|7192.4|7189.6|7193.9|7191.1|7193.9|7191.1|7192.4|7189.6|17
1630463780000|2021-09-01 02:36:20|7193.4|7190.6|7192.4|7189.6|7193.4|7190.6|7192.4|7189.6|4
1630463790000|2021-09-01 02:36:30|7191.4|7188.6|7190.8|7188|7191.4|7188.6|7189.9|7187.1|5
1630463800000|2021-09-01 02:36:40|7190.9|7188.1|7191.8|7189|7191.8|7189|7190.9|7188.1|0
1630463810000|2021-09-01 02:36:50|7191.4|7188.6|7190.9|7188.1|7191.8|7189|7190.9|7188.1|0
1630463820000|2021-09-01 02:37:00|7191.4|7188.6|7191.8|7189|7191.9|7189.1|7191.4|7188.6|2
1630463830000|2021-09-01 02:37:10|7191.9|7189.1|7190.9|7188.1|7191.9|7189.1|7190.9|7188.1|2
1630463840000|2021-09-01 02:37:20|7191.4|7188.6|7191.8|7189|7191.8|7189|7191.4|7188.6|0
1630463850000|2021-09-01 02:37:30|7191.9|7189.1|7190.4|7187.6|7191.9|7189.1|7189.9|7187.1|0
1630463860000|2021-09-01 02:37:40|7189.9|7187.1|7190.4|7187.6|7190.4|7187.6|7189.9|7187.1|0
1630463870000|2021-09-01 02:37:50|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|4
1630463880000|2021-09-01 02:38:00|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|6
1630463890000|2021-09-01 02:38:10|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|3
1630463920000|2021-09-01 02:38:40|7190.4|7187.6|7191.4|7188.6|7191.8|7189|7190.4|7187.6|2
1630463930000|2021-09-01 02:38:50|7191.3|7188.5|7191.8|7189|7191.8|7189|7190.9|7188.1|1
1630463940000|2021-09-01 02:39:00|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|7191.9|7189.1|0
1630463950000|2021-09-01 02:39:10|7193.3|7190.5|7193.8|7191|7194.4|7191.6|7193.3|7190.5|2
1630463960000|2021-09-01 02:39:20|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|0
1630463970000|2021-09-01 02:39:30|7193.3|7190.5|7192.9|7190.1|7193.8|7191|7192.9|7190.1|1
1630463980000|2021-09-01 02:39:40|7193.3|7190.5|7193.8|7191|7193.8|7191|7193.3|7190.5|0
1630463990000|2021-09-01 02:39:50|7193.3|7190.5|7193.8|7191|7193.8|7191|7193.3|7190.5|1
1630464020000|2021-09-01 02:40:20|7193.3|7190.5|7192.8|7190|7193.3|7190.5|7192.8|7190|1
1630464030000|2021-09-01 02:40:30|7192.3|7189.5|7191.8|7189|7192.3|7189.5|7191.8|7189|1
1630464040000|2021-09-01 02:40:40|7192.3|7189.5|7192.8|7190|7192.8|7190|7192.3|7189.5|2
1630464050000|2021-09-01 02:40:50|7192.4|7189.6|7191.8|7189|7192.4|7189.6|7191.3|7188.5|0
1630464060000|2021-09-01 02:41:00|7192.3|7189.5|7192.3|7189.5|7192.3|7189.5|7192.3|7189.5|0
1630464080000|2021-09-01 02:41:20|7191.8|7189|7190.9|7188.1|7191.8|7189|7190.9|7188.1|1
1630464090000|2021-09-01 02:41:30|7191.3|7188.5|7192.8|7190|7192.8|7190|7191.3|7188.5|2
1630464100000|2021-09-01 02:41:40|7193.3|7190.5|7192.9|7190.1|7193.3|7190.5|7192.9|7190.1|1
1630464110000|2021-09-01 02:41:50|7192.4|7189.6|7192.8|7190|7192.8|7190|7192.3|7189.5|1
1630464120000|2021-09-01 02:42:00|7192.4|7189.6|7192.9|7190.1|7193.3|7190.5|7192.4|7189.6|1
1630464130000|2021-09-01 02:42:10|7192.8|7190|7189.8|7187|7192.8|7190|7188.9|7186.1|19
1630464140000|2021-09-01 02:42:20|7189.3|7186.5|7189.3|7186.5|7189.8|7187|7188.9|7186.1|3
1630464150000|2021-09-01 02:42:30|7189.8|7187|7189.8|7187|7189.8|7187|7189.8|7187|1
1630464160000|2021-09-01 02:42:40|7190.3|7187.5|7190.3|7187.5|7190.3|7187.5|7190.3|7187.5|0
1630464210000|2021-09-01 02:43:30|7189.8|7187|7188.9|7186.1|7189.8|7187|7188.9|7186.1|2
1630464220000|2021-09-01 02:43:40|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|0
1630464230000|2021-09-01 02:43:50|7188.9|7186.1|7188.9|7186.1|7189.8|7187|7188.9|7186.1|0
1630464240000|2021-09-01 02:44:00|7189.3|7186.5|7188.9|7186.1|7189.3|7186.5|7188.9|7186.1|1
1630464250000|2021-09-01 02:44:10|7189.3|7186.5|7188.8|7186|7189.3|7186.5|7188.4|7185.6|0
1630464260000|2021-09-01 02:44:20|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|0
1630464280000|2021-09-01 02:44:40|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|0
1630464290000|2021-09-01 02:44:50|7189.3|7186.5|7188.9|7186.1|7189.8|7187|7188.9|7186.1|3
1630464300000|2021-09-01 02:45:00|7189.3|7186.5|7188.9|7186.1|7189.3|7186.5|7188.9|7186.1|2
1630464310000|2021-09-01 02:45:10|7189.8|7187|7188.9|7186.1|7189.8|7187|7188.9|7186.1|0
1630464320000|2021-09-01 02:45:20|7188.4|7185.6|7190.9|7188.1|7190.9|7188.1|7188.4|7185.6|0
1630464330000|2021-09-01 02:45:30|7189.9|7187.1|7190.9|7188.1|7190.9|7188.1|7189.9|7187.1|0
1630464340000|2021-09-01 02:45:40|7190.4|7187.6|7189.9|7187.1|7190.4|7187.6|7189.9|7187.1|1
1630464360000|2021-09-01 02:46:00|7189.8|7187|7188.9|7186.1|7189.8|7187|7188.9|7186.1|1
1630464380000|2021-09-01 02:46:20|7188.8|7186|7190.3|7187.5|7190.3|7187.5|7188.4|7185.6|1
1630464390000|2021-09-01 02:46:30|7190.4|7187.6|7189.9|7187.1|7190.8|7188|7189.9|7187.1|0
1630464400000|2021-09-01 02:46:40|7190.3|7187.5|7191.3|7188.5|7191.3|7188.5|7190.3|7187.5|9
1630464410000|2021-09-01 02:46:50|||||||||6
1630464420000|2021-09-01 02:47:00|||||||||2
1630464430000|2021-09-01 02:47:10|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|2
1630464450000|2021-09-01 02:47:30|7191.3|7188.5|7190.9|7188.1|7191.3|7188.5|7190.9|7188.1|5
1630464460000|2021-09-01 02:47:40|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|7190.9|7188.1|0
1630464470000|2021-09-01 02:47:50|7190.9|7188.1|7189.9|7187.1|7191.3|7188.5|7189.8|7187|9
1630464490000|2021-09-01 02:48:10|7190.3|7187.5|7189.8|7187|7190.3|7187.5|7189.8|7187|4
1630464510000|2021-09-01 02:48:30|||||||||1
1630464520000|2021-09-01 02:48:40|7190.4|7187.6|7190.8|7188|7190.8|7188|7190.4|7187.6|0
1630464530000|2021-09-01 02:48:50|7190.4|7187.6|7189.8|7187|7190.4|7187.6|7189.8|7187|0
1630464540000|2021-09-01 02:49:00|7190.8|7188|7190.8|7188|7190.8|7188|7190.3|7187.5|7
1630464550000|2021-09-01 02:49:10|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|0
1630464560000|2021-09-01 02:49:20|7189.8|7187|7189.8|7187|7190.8|7188|7189.8|7187|5
1630464600000|2021-09-01 02:50:00|7190.3|7187.5|7191.4|7188.6|7191.4|7188.6|7190.3|7187.5|1
1630464620000|2021-09-01 02:50:20|7191.3|7188.5|7190.8|7188|7191.3|7188.5|7190.8|7188|1
1630464630000|2021-09-01 02:50:30|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|0
1630464640000|2021-09-01 02:50:40|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|2
1630464650000|2021-09-01 02:50:50|||||||||1
1630464660000|2021-09-01 02:51:00|7190.8|7188|7189.9|7187.1|7190.8|7188|7189.9|7187.1|1
1630464690000|2021-09-01 02:51:30|7190.4|7187.6|7191.3|7188.5|7191.3|7188.5|7190.4|7187.6|0
1630464700000|2021-09-01 02:51:40|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|0
1630464710000|2021-09-01 02:51:50|7190.4|7187.6|7189.9|7187.1|7190.8|7188|7189.8|7187|5
1630464720000|2021-09-01 02:52:00|7190.3|7187.5|7190.8|7188|7190.8|7188|7190.3|7187.5|0
1630464750000|2021-09-01 02:52:30|7191.3|7188.5|7190.9|7188.1|7191.3|7188.5|7190.9|7188.1|1
1630464780000|2021-09-01 02:53:00|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|0
1630464790000|2021-09-01 02:53:10|7190.4|7187.6|7190.8|7188|7190.8|7188|7190.4|7187.6|4
1630464800000|2021-09-01 02:53:20|7189.8|7187|7189.8|7187|7189.8|7187|7189.8|7187|0
1630464810000|2021-09-01 02:53:30|7189.9|7187.1|7189.9|7187.1|7190.4|7187.6|7189.9|7187.1|0
1630464830000|2021-09-01 02:53:50|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|7189.3|7186.5|0
1630464840000|2021-09-01 02:54:00|7189.8|7187|7191.3|7188.5|7191.3|7188.5|7189.8|7187|2
1630464850000|2021-09-01 02:54:10|||||||||4
1630464870000|2021-09-01 02:54:30|||||||||3
1630464880000|2021-09-01 02:54:40|7192.3|7189.5|7194.8|7192|7194.8|7192|7192.3|7189.5|22
1630464890000|2021-09-01 02:54:50|7194.3|7191.5|7194.8|7192|7194.8|7192|7194.3|7191.5|11
1630464900000|2021-09-01 02:55:00|7195.3|7192.5|7195.8|7193|7195.8|7193|7195.3|7192.5|12
1630464910000|2021-09-01 02:55:10|7196.3|7193.5|7196.3|7193.5|7196.4|7193.6|7195.8|7193|40
1630464920000|2021-09-01 02:55:20|7196.4|7193.6|7196.3|7193.5|7196.4|7193.6|7195.8|7193|8
1630464930000|2021-09-01 02:55:30|7196.4|7193.6|7194.9|7192.1|7196.4|7193.6|7194.4|7191.6|32
1630464940000|2021-09-01 02:55:40|7195.8|7193|7196.3|7193.5|7196.3|7193.5|7195.3|7192.5|7
1630464950000|2021-09-01 02:55:50|7195.4|7192.6|7195.3|7192.5|7195.4|7192.6|7195.3|7192.5|25
1630464960000|2021-09-01 02:56:00|7195.8|7193|7196.4|7193.6|7196.4|7193.6|7195.8|7193|18
1630464970000|2021-09-01 02:56:10|7195.8|7193|7196.4|7193.6|7196.4|7193.6|7195.8|7193|4
1630464980000|2021-09-01 02:56:20|7196.9|7194.1|7196.9|7194.1|7197.8|7195|7195.8|7193|40
1630464990000|2021-09-01 02:56:30|7197.8|7195|7196.9|7194.1|7197.8|7195|7196.9|7194.1|12
1630465000000|2021-09-01 02:56:40|7197.3|7194.5|7197.8|7195|7198.3|7195.5|7196.9|7194.1|2
1630465010000|2021-09-01 02:56:50|7198.3|7195.5|7203.8|7201|7205.3|7202.5|7198.3|7195.5|69
1630465020000|2021-09-01 02:57:00|7203.4|7200.6|7204.8|7202|7204.9|7202.1|7202.9|7200.1|32
1630465030000|2021-09-01 02:57:10|7204.4|7201.6|7205.3|7202.5|7205.3|7202.5|7204.4|7201.6|57
1630465040000|2021-09-01 02:57:20|7204.9|7202.1|7204.8|7202|7205.3|7202.5|7204.3|7201.5|16
1630465050000|2021-09-01 02:57:30|7204.9|7202.1|7207.8|7205|7208.8|7206|7204.9|7202.1|28
1630465060000|2021-09-01 02:57:40|7207.4|7204.6|7206.8|7204|7207.8|7205|7205.8|7203|19
1630465070000|2021-09-01 02:57:50|7207.3|7204.5|7207.3|7204.5|7208.3|7205.5|7206.8|7204|21
1630465080000|2021-09-01 02:58:00|7207.4|7204.6|7208.4|7205.6|7209.3|7206.5|7207.3|7204.5|112
1630465090000|2021-09-01 02:58:10|7207.8|7205|7207.3|7204.5|7207.8|7205|7207.3|7204.5|19
1630465100000|2021-09-01 02:58:20|7207.4|7204.6|7207.8|7205|7208.8|7206|7207.4|7204.6|21
1630465110000|2021-09-01 02:58:30|7208.3|7205.5|7207.9|7205.1|7208.8|7206|7207.9|7205.1|27
1630465120000|2021-09-01 02:58:40|7207.3|7204.5|7207.8|7205|7208.3|7205.5|7207.3|7204.5|32
1630465130000|2021-09-01 02:58:50|7208.4|7205.6|7208.8|7206|7209.3|7206.5|7208.3|7205.5|33
1630465140000|2021-09-01 02:59:00|7208.9|7206.1|7211.3|7208.5|7211.3|7208.5|7208.8|7206|52
1630465150000|2021-09-01 02:59:10|7210.9|7208.1|7211.3|7208.5|7211.3|7208.5|7210.9|7208.1|37
1630465160000|2021-09-01 02:59:20|7210.9|7208.1|7211.3|7208.5|7211.8|7209|7210.9|7208.1|24
1630465170000|2021-09-01 02:59:30|7211.8|7209|7212.3|7209.5|7212.4|7209.6|7211.8|7209|19
1630465180000|2021-09-01 02:59:40|7212.4|7209.6|7212.3|7209.5|7213.3|7210.5|7211.3|7208.5|106
1630465190000|2021-09-01 02:59:50|7211.9|7209.1|7213.9|7211.1|7213.9|7211.1|7211.8|7209|29
1630465200000|2021-09-01 03:00:00|7213.8|7211|7215.3|7212.5|7215.3|7212.5|7213.8|7211|31
1630465210000|2021-09-01 03:00:10|||||||||97
1630465220000|2021-09-01 03:00:20|||||||||33
1630465230000|2021-09-01 03:00:30|||||||||33
1630465240000|2021-09-01 03:00:40|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|33
1630465250000|2021-09-01 03:00:50|7217.4|7214.6|7217.8|7215|7218.3|7215.5|7217.3|7214.5|17
1630465260000|2021-09-01 03:01:00|7217.3|7214.5|7218.3|7215.5|7218.3|7215.5|7217.3|7214.5|24
1630465270000|2021-09-01 03:01:10|7218.2|7215.4|7218.3|7215.5|7219.3|7216.5|7217.8|7215|40
1630465280000|2021-09-01 03:01:20|7217.8|7215|7216.3|7213.5|7217.8|7215|7216.3|7213.5|30
1630465290000|2021-09-01 03:01:30|7215.9|7213.1|7215.8|7213|7216.3|7213.5|7215.3|7212.5|16
1630465300000|2021-09-01 03:01:40|7215.3|7212.5|7216.8|7214|7217.2|7214.4|7215.3|7212.5|15
1630465310000|2021-09-01 03:01:50|7215.8|7213|7215.3|7212.5|7216.8|7214|7215.3|7212.5|15
1630465320000|2021-09-01 03:02:00|7215.8|7213|7214.3|7211.5|7215.8|7213|7213.8|7211|38
1630465330000|2021-09-01 03:02:10|7213.8|7211|7213.8|7211|7214.3|7211.5|7213.8|7211|5
1630465340000|2021-09-01 03:02:20|7213.3|7210.5|7211.8|7209|7213.3|7210.5|7211.8|7209|14
1630465350000|2021-09-01 03:02:30|7212.2|7209.4|7212.8|7210|7213.8|7211|7212.2|7209.4|5
1630465360000|2021-09-01 03:02:40|7213.3|7210.5|7212.3|7209.5|7213.8|7211|7212.3|7209.5|1
1630465370000|2021-09-01 03:02:50|7213.2|7210.4|7210.3|7207.5|7213.3|7210.5|7210.3|7207.5|6
1630465380000|2021-09-01 03:03:00|7211.3|7208.5|7213.8|7211|7213.8|7211|7211.3|7208.5|17
1630465390000|2021-09-01 03:03:10|7213.3|7210.5|7213.8|7211|7213.8|7211|7213.3|7210.5|2
1630465400000|2021-09-01 03:03:20|7213.3|7210.5|7213.8|7211|7213.8|7211|7212.8|7210|4
1630465410000|2021-09-01 03:03:30|7213.3|7210.5|7213.8|7211|7213.8|7211|7213.3|7210.5|1
1630465420000|2021-09-01 03:03:40|7213.7|7210.9|7212.8|7210|7213.7|7210.9|7211.8|7209|13
1630465430000|2021-09-01 03:03:50|7213.2|7210.4|7212.8|7210|7213.3|7210.5|7212.3|7209.5|9
1630465440000|2021-09-01 03:04:00|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7212.8|7210|3
1630465450000|2021-09-01 03:04:10|7212.8|7210|7214.8|7212|7214.8|7212|7212.8|7210|15
1630465460000|2021-09-01 03:04:20|7215.2|7212.4|7214.8|7212|7215.3|7212.5|7214.3|7211.5|1
1630465470000|2021-09-01 03:04:30|7214.3|7211.5|7214.8|7212|7214.8|7212|7214.3|7211.5|10
1630465480000|2021-09-01 03:04:40|7215.3|7212.5|7215.8|7213|7216.8|7214|7214.8|7212|11
1630465490000|2021-09-01 03:04:50|7216.3|7213.5|7215.8|7213|7217.8|7215|7215.8|7213|3
1630465500000|2021-09-01 03:05:00|7215.3|7212.5|7216.8|7214|7217.2|7214.4|7215.3|7212.5|5
1630465510000|2021-09-01 03:05:10|7217.2|7214.4|7216.3|7213.5|7217.3|7214.5|7216.3|7213.5|1
1630465520000|2021-09-01 03:05:20|7216.8|7214|7213.3|7210.5|7216.8|7214|7212.8|7210|12
1630465530000|2021-09-01 03:05:30|7213.2|7210.4|7210.8|7208|7213.2|7210.4|7210.3|7207.5|17
1630465540000|2021-09-01 03:05:40|7210.3|7207.5|7213.3|7210.5|7214.3|7211.5|7210.3|7207.5|18
1630465550000|2021-09-01 03:05:50|7213.8|7211|7213.8|7211|7214.8|7212|7213.8|7211|44
1630465560000|2021-09-01 03:06:00|7212.8|7210|7213.8|7211|7214.3|7211.5|7212.8|7210|30
1630465570000|2021-09-01 03:06:10|7212.8|7210|7213.8|7211|7213.8|7211|7212.8|7210|1
1630465580000|2021-09-01 03:06:20|7212.8|7210|7210.8|7208|7212.8|7210|7210.3|7207.5|17
1630465590000|2021-09-01 03:06:30|7210.7|7207.9|7210.8|7208|7210.8|7208|7209.8|7207|8
1630465600000|2021-09-01 03:06:40|7211.3|7208.5|7211.8|7209|7211.8|7209|7211.3|7208.5|1
1630465610000|2021-09-01 03:06:50|7210.8|7208|7210.8|7208|7211.3|7208.5|7210.8|7208|0
1630465630000|2021-09-01 03:07:10|7211.3|7208.5|7210.8|7208|7212.8|7210|7210.8|7208|17
1630465640000|2021-09-01 03:07:20|7211.3|7208.5|7210.3|7207.5|7211.3|7208.5|7210.3|7207.5|0
1630465650000|2021-09-01 03:07:30|7209.8|7207|7209.8|7207|7209.8|7207|7209.8|7207|4
1630465660000|2021-09-01 03:07:40|7210.3|7207.5|7209.8|7207|7210.3|7207.5|7209.8|7207|1
1630465670000|2021-09-01 03:07:50|7210.3|7207.5|7209.8|7207|7210.3|7207.5|7209.3|7206.5|3
1630465680000|2021-09-01 03:08:00|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|0
1630465690000|2021-09-01 03:08:10|7209.8|7207|7208.8|7206|7209.8|7207|7208.8|7206|1
1630465700000|2021-09-01 03:08:20|7208.4|7205.6|7207.8|7205|7208.4|7205.6|7207.8|7205|3
1630465710000|2021-09-01 03:08:30|7208.3|7205.5|7207.3|7204.5|7208.3|7205.5|7207.3|7204.5|8
1630465720000|2021-09-01 03:08:40|7207.8|7205|7207.8|7205|7208.3|7205.5|7207.3|7204.5|17
1630465730000|2021-09-01 03:08:50|7208.3|7205.5|7207.8|7205|7208.3|7205.5|7207.8|7205|0
1630465740000|2021-09-01 03:09:00|7208.3|7205.5|7207.8|7205|7208.3|7205.5|7207.8|7205|0
1630465750000|2021-09-01 03:09:10|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7207.8|7205|1
1630465760000|2021-09-01 03:09:20|7208.8|7206|7208.3|7205.5|7208.8|7206|7208.3|7205.5|26
1630465770000|2021-09-01 03:09:30|7208.8|7206|7208.3|7205.5|7208.8|7206|7208.3|7205.5|2
1630465780000|2021-09-01 03:09:40|7207.8|7205|7209.3|7206.5|7209.3|7206.5|7207.8|7205|2
1630465790000|2021-09-01 03:09:50|7210.3|7207.5|7209.8|7207|7210.8|7208|7209.4|7206.6|8
1630465800000|2021-09-01 03:10:00|7210.3|7207.5|7209.8|7207|7210.3|7207.5|7209.8|7207|1
1630465810000|2021-09-01 03:10:10|7210.3|7207.5|7209.8|7207|7210.3|7207.5|7209.8|7207|4
1630465830000|2021-09-01 03:10:30|7210.3|7207.5|7209.8|7207|7210.3|7207.5|7208.8|7206|8
1630465840000|2021-09-01 03:10:40|7209.3|7206.5|7207.8|7205|7209.3|7206.5|7207.8|7205|2
1630465850000|2021-09-01 03:10:50|7207.3|7204.5|7207.8|7205|7208.3|7205.5|7207.3|7204.5|1
1630465860000|2021-09-01 03:11:00|7208.3|7205.5|7210.8|7208|7210.8|7208|7208.3|7205.5|7
1630465870000|2021-09-01 03:11:10|7210.3|7207.5|7210.8|7208|7210.8|7208|7210.3|7207.5|0
1630465880000|2021-09-01 03:11:20|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7209.8|7207|0
1630465890000|2021-09-01 03:11:30|7209.8|7207|7210.3|7207.5|7210.3|7207.5|7209.8|7207|0
1630465900000|2021-09-01 03:11:40|7211.3|7208.5|7212.3|7209.5|7212.3|7209.5|7210.8|7208|6
1630465910000|2021-09-01 03:11:50|7212.8|7210|7213.8|7211|7213.8|7211|7212.8|7210|14
1630465920000|2021-09-01 03:12:00|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7212.4|7209.6|5
1630465940000|2021-09-01 03:12:20|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|1
1630465950000|2021-09-01 03:12:30|7211.8|7209|7211.8|7209|7212.3|7209.5|7211.8|7209|2
1630465960000|2021-09-01 03:12:40|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7211.8|7209|0
1630465970000|2021-09-01 03:12:50|7211.8|7209|7212.3|7209.5|7212.3|7209.5|7211.8|7209|2
1630465980000|2021-09-01 03:13:00|7212.8|7210|7213.8|7211|7214.3|7211.5|7212.8|7210|15
1630465990000|2021-09-01 03:13:10|7214.8|7212|7214.8|7212|7215.8|7213|7213.3|7210.5|19
1630466000000|2021-09-01 03:13:20|7215.8|7213|7216.3|7213.5|7216.3|7213.5|7215.8|7213|6
1630466010000|2021-09-01 03:13:30|7216.8|7214|7216.8|7214|7216.8|7214|7216.3|7213.5|6
1630466020000|2021-09-01 03:13:40|7216.3|7213.5|7213.8|7211|7216.3|7213.5|7213.8|7211|6
1630466030000|2021-09-01 03:13:50|7214.3|7211.5|7213.8|7211|7215.3|7212.5|7213.8|7211|16
1630466040000|2021-09-01 03:14:00|7214.3|7211.5|7214.8|7212|7215.3|7212.5|7213.8|7211|16
1630466050000|2021-09-01 03:14:10|7214.3|7211.5|7213.8|7211|7214.3|7211.5|7213.8|7211|1
1630466080000|2021-09-01 03:14:40|7213.3|7210.5|7213.3|7210.5|7213.8|7211|7213.3|7210.5|3
1630466090000|2021-09-01 03:14:50|7213.8|7211|7215.8|7213|7215.8|7213|7213.3|7210.5|1
1630466100000|2021-09-01 03:15:00|7216.3|7213.5|7214.3|7211.5|7217.8|7215|7214.3|7211.5|13
1630466110000|2021-09-01 03:15:10|7214.8|7212|7213.8|7211|7214.8|7212|7213.3|7210.5|1
1630466120000|2021-09-01 03:15:20|7215.2|7212.4|7215.8|7213|7216.3|7213.5|7215.2|7212.4|11
1630466130000|2021-09-01 03:15:30|7216.3|7213.5|7216.8|7214|7217.3|7214.5|7215.3|7212.5|47
1630466140000|2021-09-01 03:15:40|7216.3|7213.5|7216.3|7213.5|7216.3|7213.5|7216.3|7213.5|1
1630466150000|2021-09-01 03:15:50|7215.8|7213|7213.8|7211|7215.8|7213|7213.3|7210.5|4
1630466160000|2021-09-01 03:16:00|||||||||1
1630466180000|2021-09-01 03:16:20|7212.8|7210|7214.3|7211.5|7214.3|7211.5|7212.3|7209.5|10
1630466190000|2021-09-01 03:16:30|7213.8|7211|7214.8|7212|7214.8|7212|7213.8|7211|5
1630466200000|2021-09-01 03:16:40|7215.3|7212.5|7214.3|7211.5|7215.8|7213|7214.3|7211.5|5
1630466210000|2021-09-01 03:16:50|7215.3|7212.5|7216.3|7213.5|7216.3|7213.5|7215.3|7212.5|8
1630466220000|2021-09-01 03:17:00|7217.3|7214.5|7216.8|7214|7217.8|7215|7216.8|7214|5
1630466230000|2021-09-01 03:17:10|7217.8|7215|7218.8|7216|7218.8|7216|7217.8|7215|6
1630466240000|2021-09-01 03:17:20|7218.3|7215.5|7218.3|7215.5|7219.8|7217|7217.8|7215|24
1630466250000|2021-09-01 03:17:30|7218.8|7216|7216.8|7214|7218.8|7216|7216.3|7213.5|27
1630466260000|2021-09-01 03:17:40|7216.3|7213.5|7215.8|7213|7216.8|7214|7213.3|7210.5|45
1630466270000|2021-09-01 03:17:50|7216.3|7213.5|7216.8|7214|7216.8|7214|7215.8|7213|5
1630466280000|2021-09-01 03:18:00|7216.7|7213.9|7217.8|7215|7217.8|7215|7214.8|7212|25
1630466290000|2021-09-01 03:18:10|7218.3|7215.5|7219.8|7217|7219.8|7217|7217.8|7215|4
1630466300000|2021-09-01 03:18:20|7219.3|7216.5|7219.8|7217|7220.3|7217.5|7219.3|7216.5|4
1630466310000|2021-09-01 03:18:30|7219.3|7216.5|7218.8|7216|7219.8|7217|7216.8|7214|49
1630466320000|2021-09-01 03:18:40|7217.8|7215|7217.8|7215|7217.8|7215|7217.8|7215|0
1630466330000|2021-09-01 03:18:50|7217.3|7214.5|7217.8|7215|7217.8|7215|7216.8|7214|2
1630466340000|2021-09-01 03:19:00|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|5
1630466350000|2021-09-01 03:19:10|7219.3|7216.5|7219.8|7217|7219.8|7217|7218.8|7216|4
1630466360000|2021-09-01 03:19:20|7219.3|7216.5|7219.8|7217|7219.8|7217|7218.8|7216|4
1630466370000|2021-09-01 03:19:30|7220.3|7217.5|7221.3|7218.5|7221.8|7219|7219.8|7217|59
1630466380000|2021-09-01 03:19:40|7221.8|7219|7222.3|7219.5|7222.8|7220|7221.3|7218.5|31
1630466390000|2021-09-01 03:19:50|7221.3|7218.5|7221.3|7218.5|7221.8|7219|7221.3|7218.5|2
1630466400000|2021-09-01 03:20:00|7221.8|7219|7221.8|7219|7221.8|7219|7221.3|7218.5|3
1630466410000|2021-09-01 03:20:10|7221.3|7218.5|7219.8|7217|7221.3|7218.5|7218.8|7216|22
1630466420000|2021-09-01 03:20:20|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|0
1630466430000|2021-09-01 03:20:30|7219.8|7217|7220.3|7217.5|7220.3|7217.5|7219.8|7217|1
1630466440000|2021-09-01 03:20:40|7219.8|7217|7222.8|7220|7223.8|7221|7219.8|7217|61
1630466450000|2021-09-01 03:20:50|7222.7|7219.9|7222.3|7219.5|7222.7|7219.9|7222.2|7219.4|7
1630466460000|2021-09-01 03:21:00|7222.7|7219.9|7222.2|7219.4|7222.7|7219.9|7221.8|7219|13
1630466470000|2021-09-01 03:21:10|7222.3|7219.5|7221.3|7218.5|7222.3|7219.5|7221.3|7218.5|9
1630466480000|2021-09-01 03:21:20|7221.8|7219|7221.8|7219|7221.8|7219|7220.8|7218|2
1630466490000|2021-09-01 03:21:30|7221.3|7218.5|7221.8|7219|7222.2|7219.4|7221.3|7218.5|3
1630466500000|2021-09-01 03:21:40|7221.3|7218.5|7220.3|7217.5|7221.3|7218.5|7220.3|7217.5|1
1630466510000|2021-09-01 03:21:50|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7218.8|7216|3
1630466520000|2021-09-01 03:22:00|7220.2|7217.4|7220.7|7217.9|7220.7|7217.9|7220.2|7217.4|8
1630466530000|2021-09-01 03:22:10|7221.3|7218.5|7220.8|7218|7221.3|7218.5|7220.8|7218|0
1630466540000|2021-09-01 03:22:20|7221.7|7218.9|7221.7|7218.9|7222.2|7219.4|7221.7|7218.9|10
1630466550000|2021-09-01 03:22:30|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7220.2|7217.4|3
1630466560000|2021-09-01 03:22:40|7221.3|7218.5|7221.7|7218.9|7222.7|7219.9|7221.3|7218.5|10
1630466570000|2021-09-01 03:22:50|7221.3|7218.5|7221.7|7218.9|7221.7|7218.9|7221.3|7218.5|2
1630466580000|2021-09-01 03:23:00|7222.2|7219.4|7222.3|7219.5|7223.2|7220.4|7222.2|7219.4|14
1630466590000|2021-09-01 03:23:10|7222.2|7219.4|7222.2|7219.4|7222.7|7219.9|7221.7|7218.9|3
1630466600000|2021-09-01 03:23:20|7222.7|7219.9|7222.8|7220|7222.8|7220|7221.7|7218.9|3
1630466610000|2021-09-01 03:23:30|7223.3|7220.5|7222.3|7219.5|7223.3|7220.5|7222.3|7219.5|6
1630466620000|2021-09-01 03:23:40|7222.7|7219.9|7222.8|7220|7223.3|7220.5|7222.3|7219.5|1
1630466630000|2021-09-01 03:23:50|7222.3|7219.5|7221.7|7218.9|7222.7|7219.9|7221.7|7218.9|8
1630466640000|2021-09-01 03:24:00|7222.3|7219.5|7222.2|7219.4|7222.3|7219.5|7221.7|7218.9|1
1630466650000|2021-09-01 03:24:10|7221.7|7218.9|7222.3|7219.5|7222.3|7219.5|7221.7|7218.9|2
1630466670000|2021-09-01 03:24:30|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|0
1630466680000|2021-09-01 03:24:40|7222.3|7219.5|7223.3|7220.5|7223.7|7220.9|7221.3|7218.5|119
1630466690000|2021-09-01 03:24:50|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|1
1630466700000|2021-09-01 03:25:00|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7223.7|7220.9|7
1630466710000|2021-09-01 03:25:10|7223.3|7220.5|7227.7|7224.9|7228.2|7225.4|7223.2|7220.4|142
1630466720000|2021-09-01 03:25:20|7228.2|7225.4|7228.2|7225.4|7229.7|7226.9|7227.2|7224.4|74
1630466730000|2021-09-01 03:25:30|7227.8|7225|7227.3|7224.5|7228.2|7225.4|7227.3|7224.5|3
1630466740000|2021-09-01 03:25:40|7227.2|7224.4|7227.2|7224.4|7228.2|7225.4|7226.8|7224|16
1630466750000|2021-09-01 03:25:50|7227.7|7224.9|7226.7|7223.9|7228.2|7225.4|7226.7|7223.9|66
1630466760000|2021-09-01 03:26:00|7227.2|7224.4|7226.7|7223.9|7227.2|7224.4|7225.7|7222.9|16
1630466770000|2021-09-01 03:26:10|7227.7|7224.9|7227.2|7224.4|7228.2|7225.4|7226.8|7224|38
1630466780000|2021-09-01 03:26:20|7226.8|7224|7226.8|7224|7227.2|7224.4|7226.8|7224|5
1630466790000|2021-09-01 03:26:30|7227.7|7224.9|7227.7|7224.9|7228.2|7225.4|7226.8|7224|32
1630466800000|2021-09-01 03:26:40|7227.3|7224.5|7228.7|7225.9|7228.7|7225.9|7227.3|7224.5|5
1630466820000|2021-09-01 03:27:00|7229.2|7226.4|7228.3|7225.5|7229.2|7226.4|7227.8|7225|27
1630466830000|2021-09-01 03:27:10|7227.8|7225|7227.8|7225|7228.3|7225.5|7227.2|7224.4|12
1630466840000|2021-09-01 03:27:20|7227.3|7224.5|7228.3|7225.5|7228.3|7225.5|7226.3|7223.5|9
1630466850000|2021-09-01 03:27:30|7227.8|7225|7228.3|7225.5|7228.3|7225.5|7227.8|7225|1
1630466860000|2021-09-01 03:27:40|7227.8|7225|7229.3|7226.5|7229.3|7226.5|7227.8|7225|13
1630466870000|2021-09-01 03:27:50|7228.8|7226|7230.8|7228|7231.2|7228.4|7228.8|7226|54
1630466880000|2021-09-01 03:28:00|7230.7|7227.9|7231.2|7228.4|7231.2|7228.4|7228.8|7226|13
1630466890000|2021-09-01 03:28:10|7230.3|7227.5|7229.2|7226.4|7231.2|7228.4|7229.2|7226.4|4
1630466900000|2021-09-01 03:28:20|7228.2|7225.4|7230.2|7227.4|7230.2|7227.4|7228.2|7225.4|5
1630466910000|2021-09-01 03:28:30|7229.8|7227|7229.8|7227|7230.2|7227.4|7229.8|7227|0
1630466920000|2021-09-01 03:28:40|7229.2|7226.4|7229.2|7226.4|7229.7|7226.9|7228.8|7226|15
1630466930000|2021-09-01 03:28:50|7228.8|7226|7229.7|7226.9|7229.7|7226.9|7228.8|7226|9
1630466940000|2021-09-01 03:29:00|7229.2|7226.4|7228.2|7225.4|7229.2|7226.4|7227.7|7224.9|4
1630466950000|2021-09-01 03:29:10|7227.8|7225|7228.2|7225.4|7228.3|7225.5|7227.8|7225|14
1630466960000|2021-09-01 03:29:20|7227.8|7225|7225.7|7222.9|7228.2|7225.4|7224.3|7221.5|23
1630466970000|2021-09-01 03:29:30|7224.3|7221.5|7224.3|7221.5|7225.7|7222.9|7223.8|7221|13
1630466980000|2021-09-01 03:29:40|7224.8|7222|7222.8|7220|7224.8|7222|7222.8|7220|4
1630466990000|2021-09-01 03:29:50|7223.3|7220.5|7223.8|7221|7224.3|7221.5|7222.8|7220|8
1630467000000|2021-09-01 03:30:00|7223.7|7220.9|7221.3|7218.5|7223.7|7220.9|7221.3|7218.5|2
1630467010000|2021-09-01 03:30:10|7221.8|7219|7219.8|7217|7221.8|7219|7219.8|7217|13
1630467020000|2021-09-01 03:30:20|7220.3|7217.5|7220.8|7218|7220.8|7218|7220.3|7217.5|1
1630467030000|2021-09-01 03:30:30|7221.3|7218.5|7220.8|7218|7221.3|7218.5|7220.3|7217.5|3
1630467040000|2021-09-01 03:30:40|7220.3|7217.5|7219.8|7217|7220.8|7218|7219.8|7217|1
1630467050000|2021-09-01 03:30:50|7219.3|7216.5|7219.3|7216.5|7219.8|7217|7219.3|7216.5|0
1630467060000|2021-09-01 03:31:00|7218.3|7215.5|7217.8|7215|7218.8|7216|7217.8|7215|6
1630467070000|2021-09-01 03:31:10|7216.8|7214|7217.3|7214.5|7217.8|7215|7216.8|7214|5
1630467090000|2021-09-01 03:31:30|7218.3|7215.5|7218.7|7215.9|7218.7|7215.9|7217.8|7215|1
1630467100000|2021-09-01 03:31:40|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|0
1630467110000|2021-09-01 03:31:50|7219.3|7216.5|7219.8|7217|7219.8|7217|7219.3|7216.5|3
1630467120000|2021-09-01 03:32:00|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|0
1630467130000|2021-09-01 03:32:10|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|0
1630467140000|2021-09-01 03:32:20|7218.8|7216|7218.3|7215.5|7218.8|7216|7218.3|7215.5|0
1630467150000|2021-09-01 03:32:30|7218.8|7216|7219.3|7216.5|7219.3|7216.5|7218.8|7216|0
1630467170000|2021-09-01 03:32:50|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|1
1630467200000|2021-09-01 03:33:20|||||||||1
1630467210000|2021-09-01 03:33:30|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|1
1630467220000|2021-09-01 03:33:40|7219.3|7216.5|7218.8|7216|7220.2|7217.4|7218.8|7216|1
1630467240000|2021-09-01 03:34:00|7219.3|7216.5|7218.8|7216|7219.3|7216.5|7218.8|7216|0
1630467300000|2021-09-01 03:35:00|7219.3|7216.5|7219.7|7216.9|7219.7|7216.9|7218.8|7216|10
1630467310000|2021-09-01 03:35:10|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|0
1630467360000|2021-09-01 03:36:00|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|5
1630467370000|2021-09-01 03:36:10|7219.8|7217|7219.8|7217|7219.8|7217|7219.8|7217|0
1630467380000|2021-09-01 03:36:20|7218.3|7215.5|7217.3|7214.5|7218.3|7215.5|7217.3|7214.5|0
1630467390000|2021-09-01 03:36:30|7218.3|7215.5|7217.8|7215|7218.3|7215.5|7217.8|7215|5
1630467400000|2021-09-01 03:36:40|7218.3|7215.5|7217.8|7215|7218.3|7215.5|7217.8|7215|0
1630467420000|2021-09-01 03:37:00|7217.2|7214.4|7217.3|7214.5|7217.8|7215|7217.2|7214.4|0
1630467450000|2021-09-01 03:37:30|7218.3|7215.5|7217.8|7215|7218.3|7215.5|7217.8|7215|9
1630467470000|2021-09-01 03:37:50|7218.3|7215.5|7217.8|7215|7218.3|7215.5|7217.8|7215|0
1630467500000|2021-09-01 03:38:20|||||||||1
1630467530000|2021-09-01 03:38:50|||||||||1
1630467560000|2021-09-01 03:39:20|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|1
1630467570000|2021-09-01 03:39:30|7214.8|7212|7212.8|7210|7215.3|7212.5|7212.4|7209.6|82
1630467580000|2021-09-01 03:39:40|7213.3|7210.5|7215.3|7212.5|7215.8|7213|7213.3|7210.5|3
1630467590000|2021-09-01 03:39:50|7214.3|7211.5|7214.8|7212|7214.8|7212|7213.3|7210.5|13
1630467600000|2021-09-01 03:40:00|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|7213.8|7211|2
1630467620000|2021-09-01 03:40:20|7213.3|7210.5|7214.3|7211.5|7214.3|7211.5|7213.3|7210.5|3
1630467660000|2021-09-01 03:41:00|7213.3|7210.5|7213.8|7211|7213.8|7211|7213.3|7210.5|7
1630467670000|2021-09-01 03:41:10|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|1
1630467680000|2021-09-01 03:41:20|7213.8|7211|7213.8|7211|7213.8|7211|7213.8|7211|0
1630467690000|2021-09-01 03:41:30|7214.3|7211.5|7215.3|7212.5|7215.3|7212.5|7214.3|7211.5|10
1630467710000|2021-09-01 03:41:50|7214.8|7212|7214.8|7212|7214.8|7212|7213.8|7211|34
1630467720000|2021-09-01 03:42:00|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|0
1630467730000|2021-09-01 03:42:10|7213.8|7211|7214.3|7211.5|7214.3|7211.5|7213.8|7211|4
1630467740000|2021-09-01 03:42:20|7214.8|7212|7215.3|7212.5|7215.3|7212.5|7214.8|7212|11
1630467750000|2021-09-01 03:42:30|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|5
1630467760000|2021-09-01 03:42:40|7214.7|7211.9|7214.8|7212|7214.8|7212|7214.7|7211.9|5
1630467770000|2021-09-01 03:42:50|7214.7|7211.9|7213.8|7211|7214.7|7211.9|7213.8|7211|1
1630467780000|2021-09-01 03:43:00|7213.7|7210.9|7213.3|7210.5|7213.7|7210.9|7212.8|7210|0
1630467790000|2021-09-01 03:43:10|||||||||2
1630467800000|2021-09-01 03:43:20|7213.8|7211|7213.8|7211|7213.8|7211|7213.8|7211|3
1630467810000|2021-09-01 03:43:30|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|0
1630467820000|2021-09-01 03:43:40|7213.8|7211|7212.8|7210|7213.8|7211|7212.8|7210|5
1630467830000|2021-09-01 03:43:50|7213.2|7210.4|7212.8|7210|7213.2|7210.4|7212.8|7210|0
1630467840000|2021-09-01 03:44:00|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|0
1630467850000|2021-09-01 03:44:10|||||||||11
1630467870000|2021-09-01 03:44:30|7213.2|7210.4|7212.8|7210|7213.2|7210.4|7212.8|7210|3
1630467900000|2021-09-01 03:45:00|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|2
1630467910000|2021-09-01 03:45:10|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|1
1630467930000|2021-09-01 03:45:30|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|7213.3|7210.5|0
1630467940000|2021-09-01 03:45:40|7212.8|7210|7210.8|7208|7213.3|7210.5|7210.3|7207.5|13
1630467950000|2021-09-01 03:45:50|7211.3|7208.5|7209.8|7207|7211.3|7208.5|7209.8|7207|0
1630467960000|2021-09-01 03:46:00|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|1
1630467980000|2021-09-01 03:46:20|7209.8|7207|7209.8|7207|7209.8|7207|7209.8|7207|6
1630468000000|2021-09-01 03:46:40|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|6
1630468010000|2021-09-01 03:46:50|7209.8|7207|7210.2|7207.4|7210.2|7207.4|7209.8|7207|1
1630468020000|2021-09-01 03:47:00|7209.8|7207|7209.8|7207|7210.2|7207.4|7209.8|7207|3
1630468030000|2021-09-01 03:47:10|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|0
1630468050000|2021-09-01 03:47:30|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|1
1630468120000|2021-09-01 03:48:40|7209.3|7206.5|7208.3|7205.5|7209.3|7206.5|7208.3|7205.5|3
1630468130000|2021-09-01 03:48:50|7207.8|7205|7207.7|7204.9|7207.8|7205|7207.3|7204.5|4
1630468140000|2021-09-01 03:49:00|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|0
1630468150000|2021-09-01 03:49:10|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|4
1630468200000|2021-09-01 03:50:00|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|0
1630468210000|2021-09-01 03:50:10|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|1
1630468230000|2021-09-01 03:50:30|7210.8|7208|7210.3|7207.5|7210.8|7208|7210.3|7207.5|9
1630468240000|2021-09-01 03:50:40|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|1
1630468250000|2021-09-01 03:50:50|7210.3|7207.5|7210.2|7207.4|7210.3|7207.5|7210.2|7207.4|0
1630468260000|2021-09-01 03:51:00|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|1
1630468270000|2021-09-01 03:51:10|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|0
1630468300000|2021-09-01 03:51:40|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|0
1630468310000|2021-09-01 03:51:50|7210.7|7207.9|7210.2|7207.4|7210.7|7207.9|7210.2|7207.4|9
1630468320000|2021-09-01 03:52:00|7210.3|7207.5|7210.7|7207.9|7210.7|7207.9|7210.3|7207.5|2
1630468330000|2021-09-01 03:52:10|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|0
1630468350000|2021-09-01 03:52:30|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|0
1630468360000|2021-09-01 03:52:40|7211.2|7208.4|7210.2|7207.4|7211.2|7208.4|7210.2|7207.4|3
1630468370000|2021-09-01 03:52:50|7209.8|7207|7209.8|7207|7210.2|7207.4|7209.8|7207|0
1630468390000|2021-09-01 03:53:10|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|0
1630468410000|2021-09-01 03:53:30|7210.3|7207.5|7211.2|7208.4|7211.2|7208.4|7210.3|7207.5|2
1630468420000|2021-09-01 03:53:40|7210.7|7207.9|7211.2|7208.4|7211.2|7208.4|7210.7|7207.9|0
1630468430000|2021-09-01 03:53:50|7210.7|7207.9|7211.2|7208.4|7211.2|7208.4|7210.3|7207.5|1
1630468440000|2021-09-01 03:54:00|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|0
1630468450000|2021-09-01 03:54:10|7210.2|7207.4|7210.7|7207.9|7210.7|7207.9|7210.2|7207.4|3
1630468460000|2021-09-01 03:54:20|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|0
1630468480000|2021-09-01 03:54:40|7209.8|7207|7209.8|7207|7209.8|7207|7209.8|7207|1
1630468490000|2021-09-01 03:54:50|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|0
1630468510000|2021-09-01 03:55:10|7208.8|7206|7208.7|7205.9|7208.8|7206|7208.7|7205.9|1
1630468520000|2021-09-01 03:55:20|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|0
1630468540000|2021-09-01 03:55:40|7210.2|7207.4|7209.3|7206.5|7210.2|7207.4|7209.3|7206.5|7
1630468550000|2021-09-01 03:55:50|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|0
1630468560000|2021-09-01 03:56:00|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|0
1630468570000|2021-09-01 03:56:10|7209.2|7206.4|7209.3|7206.5|7209.3|7206.5|7209.2|7206.4|14
1630468580000|2021-09-01 03:56:20|||||||||1
1630468610000|2021-09-01 03:56:50|7209.8|7207|7210.2|7207.4|7210.2|7207.4|7209.8|7207|3
1630468650000|2021-09-01 03:57:30|7209.8|7207|7209.3|7206.5|7209.8|7207|7209.3|7206.5|0
1630468670000|2021-09-01 03:57:50|||||||||1
1630468690000|2021-09-01 03:58:10|7209.8|7207|7209.3|7206.5|7209.8|7207|7209.3|7206.5|1
1630468730000|2021-09-01 03:58:50|7208.8|7206|7208.7|7205.9|7208.8|7206|7208.7|7205.9|0
1630468740000|2021-09-01 03:59:00|7208.3|7205.5|7207.8|7205|7208.3|7205.5|7207.8|7205|1
1630468770000|2021-09-01 03:59:30|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|0
1630468790000|2021-09-01 03:59:50|||||||||1
1630468800000|2021-09-01 04:00:00|7207.8|7205|7207.8|7205|7207.8|7205|7207.8|7205|5
1630468810000|2021-09-01 04:00:10|7208.2|7205.4|7207.8|7205|7208.2|7205.4|7207.7|7204.9|14
1630468820000|2021-09-01 04:00:20|7207.7|7204.9|7207.3|7204.5|7207.7|7204.9|7207.2|7204.4|15
1630468830000|2021-09-01 04:00:30|||||||||1
1630468840000|2021-09-01 04:00:40|||||||||1
1630468850000|2021-09-01 04:00:50|||||||||1
1630468860000|2021-09-01 04:01:00|7207.2|7204.4|7205.3|7202.5|7207.2|7204.4|7205.3|7202.5|11
1630468870000|2021-09-01 04:01:10|||||||||15
1630468880000|2021-09-01 04:01:20|||||||||2
1630468890000|2021-09-01 04:01:30|7205.8|7203|7205.7|7202.9|7205.8|7203|7205.3|7202.5|3
1630468900000|2021-09-01 04:01:40|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|4
1630468910000|2021-09-01 04:01:50|||||||||2
1630468920000|2021-09-01 04:02:00|||||||||5
1630468930000|2021-09-01 04:02:10|7205.8|7203|7206.2|7203.4|7206.2|7203.4|7205.8|7203|8
1630468940000|2021-09-01 04:02:20|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.3|7203.5|4
1630468950000|2021-09-01 04:02:30|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|0
1630468990000|2021-09-01 04:03:10|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|0
1630469030000|2021-09-01 04:03:50|7205.8|7203|7205.8|7203|7206.2|7203.4|7205.3|7202.5|4
1630469040000|2021-09-01 04:04:00|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|0
1630469080000|2021-09-01 04:04:40|7205.7|7202.9|7205.8|7203|7205.8|7203|7205.7|7202.9|3
1630469090000|2021-09-01 04:04:50|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|0
1630469100000|2021-09-01 04:05:00|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7
1630469110000|2021-09-01 04:05:10|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|0
1630469120000|2021-09-01 04:05:20|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|0
1630469130000|2021-09-01 04:05:30|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|2
1630469140000|2021-09-01 04:05:40|||||||||1
1630469170000|2021-09-01 04:06:10|7206.8|7204|7207.2|7204.4|7207.2|7204.4|7206.8|7204|4
1630469190000|2021-09-01 04:06:30|7207.3|7204.5|7207.7|7204.9|7207.7|7204.9|7207.3|7204.5|1
1630469200000|2021-09-01 04:06:40|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|4
1630469210000|2021-09-01 04:06:50|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|1
1630469230000|2021-09-01 04:07:10|7208.3|7205.5|7209.2|7206.4|7209.2|7206.4|7208.3|7205.5|1
1630469240000|2021-09-01 04:07:20|||||||||1
1630469280000|2021-09-01 04:08:00|7208.3|7205.5|7208.3|7205.5|7208.7|7205.9|7208.3|7205.5|7
1630469290000|2021-09-01 04:08:10|7208.2|7205.4|7207.2|7204.4|7208.2|7205.4|7207.2|7204.4|2
1630469330000|2021-09-01 04:08:50|7206.8|7204|7206.3|7203.5|7206.8|7204|7206.3|7203.5|0
1630469360000|2021-09-01 04:09:20|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|1
1630469370000|2021-09-01 04:09:30|7207.7|7204.9|7207.2|7204.4|7207.7|7204.9|7207.2|7204.4|3
1630469400000|2021-09-01 04:10:00|7207.3|7204.5|7207.2|7204.4|7207.7|7204.9|7207.2|7204.4|2
1630469410000|2021-09-01 04:10:10|7207.3|7204.5|7207.7|7204.9|7207.7|7204.9|7207.3|7204.5|1
1630469450000|2021-09-01 04:10:50|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|0
1630469480000|2021-09-01 04:11:20|||||||||1
1630469510000|2021-09-01 04:11:50|||||||||1
1630469530000|2021-09-01 04:12:10|||||||||2
1630469550000|2021-09-01 04:12:30|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|3
1630469570000|2021-09-01 04:12:50|||||||||1
1630469600000|2021-09-01 04:13:20|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|4
1630469620000|2021-09-01 04:13:40|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|0
1630469630000|2021-09-01 04:13:50|||||||||1
1630469690000|2021-09-01 04:14:50|||||||||1
1630469720000|2021-09-01 04:15:20|7209.2|7206.4|7209.7|7206.9|7209.7|7206.9|7209.2|7206.4|2
1630469760000|2021-09-01 04:16:00|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|0
1630469790000|2021-09-01 04:16:30|||||||||3
1630469800000|2021-09-01 04:16:40|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|2
1630469880000|2021-09-01 04:18:00|7208.3|7205.5|7210.2|7207.4|7210.2|7207.4|7208.3|7205.5|12
1630469900000|2021-09-01 04:18:20|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|6
1630469920000|2021-09-01 04:18:40|7210.2|7207.4|7209.7|7206.9|7210.2|7207.4|7209.2|7206.4|19
1630469940000|2021-09-01 04:19:00|7209.3|7206.5|7209.2|7206.4|7209.3|7206.5|7209.2|7206.4|1
1630469960000|2021-09-01 04:19:20|7209.7|7206.9|7209.2|7206.4|7209.7|7206.9|7209.2|7206.4|27
1630469980000|2021-09-01 04:19:40|||||||||1
1630469990000|2021-09-01 04:19:50|7208.3|7205.5|7207.7|7204.9|7208.3|7205.5|7207.7|7204.9|14
1630470000000|2021-09-01 04:20:00|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7207.7|7204.9|6
1630470010000|2021-09-01 04:20:10|7207.7|7204.9|7206.2|7203.4|7207.7|7204.9|7205.3|7202.5|74
1630470020000|2021-09-01 04:20:20|7205.8|7203|7207.3|7204.5|7207.7|7204.9|7205.8|7203|8
1630470030000|2021-09-01 04:20:30|||||||||1
1630470050000|2021-09-01 04:20:50|7207.7|7204.9|7207.3|7204.5|7207.8|7205|7207.3|7204.5|2
1630470060000|2021-09-01 04:21:00|7208.3|7205.5|7208.8|7206|7208.8|7206|7208.3|7205.5|8
1630470090000|2021-09-01 04:21:30|7209.2|7206.4|7209.3|7206.5|7209.3|7206.5|7209.2|7206.4|0
1630470110000|2021-09-01 04:21:50|7209.8|7207|7209.8|7207|7210.2|7207.4|7209.8|7207|5
1630470130000|2021-09-01 04:22:10|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|0
1630470150000|2021-09-01 04:22:30|7208.3|7205.5|7207.8|7205|7208.3|7205.5|7207.8|7205|9
1630470160000|2021-09-01 04:22:40|7207.3|7204.5|7207.2|7204.4|7207.3|7204.5|7207.2|7204.4|1
1630470180000|2021-09-01 04:23:00|7206.7|7203.9|7205.8|7203|7206.7|7203.9|7205.8|7203|3
1630470190000|2021-09-01 04:23:10|7206.3|7203.5|7205.3|7202.5|7206.3|7203.5|7205.3|7202.5|12
1630470200000|2021-09-01 04:23:20|7205.2|7202.4|7204.8|7202|7205.3|7202.5|7204.8|7202|12
1630470210000|2021-09-01 04:23:30|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|1
1630470220000|2021-09-01 04:23:40|7204.8|7202|7205.3|7202.5|7205.3|7202.5|7204.8|7202|1
1630470240000|2021-09-01 04:24:00|7204.8|7202|7204.2|7201.4|7205.3|7202.5|7204.2|7201.4|3
1630470260000|2021-09-01 04:24:20|7204.3|7201.5|7205.3|7202.5|7205.3|7202.5|7204.3|7201.5|24
1630470270000|2021-09-01 04:24:30|7205.7|7202.9|7205.3|7202.5|7205.7|7202.9|7205.3|7202.5|1
1630470330000|2021-09-01 04:25:30|||||||||1
1630470340000|2021-09-01 04:25:40|7204.8|7202|7204.2|7201.4|7204.8|7202|7203.7|7200.9|5
1630470350000|2021-09-01 04:25:50|7203.8|7201|7203.8|7201|7204.3|7201.5|7203.8|7201|0
1630470360000|2021-09-01 04:26:00|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|2
1630470380000|2021-09-01 04:26:20|7205.3|7202.5|7204.8|7202|7205.3|7202.5|7204.8|7202|1
1630470400000|2021-09-01 04:26:40|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7203.7|7200.9|4
1630470410000|2021-09-01 04:26:50|7203.8|7201|7203.8|7201|7203.8|7201|7203.8|7201|20
1630470440000|2021-09-01 04:27:20|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|0
1630470450000|2021-09-01 04:27:30|7204.3|7201.5|7203.8|7201|7204.3|7201.5|7203.8|7201|2
1630470490000|2021-09-01 04:28:10|7202.8|7200|7202.8|7200|7203.3|7200.5|7202.8|7200|2
1630470500000|2021-09-01 04:28:20|||||||||2
1630470530000|2021-09-01 04:28:50|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|0
1630470540000|2021-09-01 04:29:00|||||||||1
1630470550000|2021-09-01 04:29:10|7202.8|7200|7202.8|7200|7202.8|7200|7202.8|7200|2
1630470590000|2021-09-01 04:29:50|7203.3|7200.5|7202.8|7200|7203.3|7200.5|7202.8|7200|2
1630470600000|2021-09-01 04:30:00|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|0
1630470620000|2021-09-01 04:30:20|7203.2|7200.4|7203.7|7200.9|7203.7|7200.9|7203.2|7200.4|13
1630470630000|2021-09-01 04:30:30|7204.3|7201.5|7204.8|7202|7204.8|7202|7204.3|7201.5|3
1630470640000|2021-09-01 04:30:40|7204.3|7201.5|7203.7|7200.9|7204.3|7201.5|7203.3|7200.5|5
1630470660000|2021-09-01 04:31:00|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|0
1630470670000|2021-09-01 04:31:10|7203.8|7201|7204.3|7201.5|7204.3|7201.5|7203.7|7200.9|0
1630470680000|2021-09-01 04:31:20|7203.8|7201|7204.3|7201.5|7204.3|7201.5|7203.8|7201|0
1630470690000|2021-09-01 04:31:30|7203.3|7200.5|7202.8|7200|7203.3|7200.5|7202.3|7199.5|9
1630470700000|2021-09-01 04:31:40|7202.3|7199.5|7202.7|7199.9|7203.2|7200.4|7202.3|7199.5|43
1630470710000|2021-09-01 04:31:50|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|0
1630470730000|2021-09-01 04:32:10|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|7203.3|7200.5|1
1630470740000|2021-09-01 04:32:20|7203.2|7200.4|7204.3|7201.5|7204.3|7201.5|7203.2|7200.4|6
1630470750000|2021-09-01 04:32:30|||||||||1
1630470760000|2021-09-01 04:32:40|||||||||1
1630470820000|2021-09-01 04:33:40|||||||||1
1630470850000|2021-09-01 04:34:10|||||||||1
1630470860000|2021-09-01 04:34:20|7204.8|7202|7205.3|7202.5|7205.3|7202.5|7204.8|7202|1
1630470900000|2021-09-01 04:35:00|||||||||1
1630470920000|2021-09-01 04:35:20|||||||||1
1630470930000|2021-09-01 04:35:30|7205.8|7203|7205.7|7202.9|7205.8|7203|7205.3|7202.5|7
1630470940000|2021-09-01 04:35:40|7205.8|7203|7206.3|7203.5|7206.3|7203.5|7205.8|7203|0
1630470950000|2021-09-01 04:35:50|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|0
1630470960000|2021-09-01 04:36:00|7206.2|7203.4|7206.3|7203.5|7206.3|7203.5|7206.2|7203.4|1
1630470970000|2021-09-01 04:36:10|7206.8|7204|7207.2|7204.4|7207.3|7204.5|7206.8|7204|1
1630470990000|2021-09-01 04:36:30|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|0
1630471000000|2021-09-01 04:36:40|7208.3|7205.5|7207.8|7205|7208.8|7206|7207.8|7205|18
1630471010000|2021-09-01 04:36:50|7209.1|7206.3|7209.8|7207|7210.2|7207.4|7209.1|7206.3|15
1630471060000|2021-09-01 04:37:40|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|0
1630471070000|2021-09-01 04:37:50|||||||||1
1630471080000|2021-09-01 04:38:00|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|2
1630471090000|2021-09-01 04:38:10|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|26
1630471120000|2021-09-01 04:38:40|||||||||1
1630471150000|2021-09-01 04:39:10|7210.8|7208|7210.8|7208|7211.3|7208.5|7210.8|7208|2
1630471160000|2021-09-01 04:39:20|7210.7|7207.9|7210.3|7207.5|7210.7|7207.9|7210.3|7207.5|1
1630471190000|2021-09-01 04:39:50|7210.2|7207.4|7209.3|7206.5|7210.2|7207.4|7209.3|7206.5|23
1630471200000|2021-09-01 04:40:00|||||||||13
1630471270000|2021-09-01 04:41:10|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|1
1630471290000|2021-09-01 04:41:30|7208.2|7205.4|7207.3|7204.5|7208.2|7205.4|7207.3|7204.5|8
1630471320000|2021-09-01 04:42:00|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|1
1630471330000|2021-09-01 04:42:10|7207.8|7205|7207.8|7205|7207.8|7205|7207.8|7205|0
1630471350000|2021-09-01 04:42:30|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|0
1630471400000|2021-09-01 04:43:20|7207.7|7204.9|7207.3|7204.5|7207.7|7204.9|7207.3|7204.5|1
1630471430000|2021-09-01 04:43:50|7206.8|7204|7207.2|7204.4|7207.2|7204.4|7206.8|7204|2
1630471440000|2021-09-01 04:44:00|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|0
1630471490000|2021-09-01 04:44:50|||||||||2
1630471510000|2021-09-01 04:45:10|7206.8|7204|7205.8|7203|7206.8|7204|7205.8|7203|4
1630471520000|2021-09-01 04:45:20|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|0
1630471530000|2021-09-01 04:45:30|7206.8|7204|7206.2|7203.4|7207.2|7204.4|7206.2|7203.4|5
1630471550000|2021-09-01 04:45:50|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|0
1630471570000|2021-09-01 04:46:10|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|0
1630471580000|2021-09-01 04:46:20|||||||||1
1630471590000|2021-09-01 04:46:30|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|0
1630471610000|2021-09-01 04:46:50|7207.3|7204.5|7206.8|7204|7207.3|7204.5|7206.8|7204|5
1630471650000|2021-09-01 04:47:30|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|0
1630471660000|2021-09-01 04:47:40|7206.2|7203.4|7206.3|7203.5|7206.3|7203.5|7205.8|7203|1
1630471720000|2021-09-01 04:48:40|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7205.8|7203|0
1630471740000|2021-09-01 04:49:00|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|0
1630471810000|2021-09-01 04:50:10|||||||||1
1630471840000|2021-09-01 04:50:40|||||||||1
1630471850000|2021-09-01 04:50:50|7206.8|7204|7206.3|7203.5|7206.8|7204|7206.3|7203.5|2
1630471870000|2021-09-01 04:51:10|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|0
1630471880000|2021-09-01 04:51:20|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|0
1630471900000|2021-09-01 04:51:40|7205.3|7202.5|7204.8|7202|7205.3|7202.5|7204.8|7202|3
1630471910000|2021-09-01 04:51:50|7205.3|7202.5|7204.8|7202|7205.3|7202.5|7204.8|7202|2
1630471970000|2021-09-01 04:52:50|7204.3|7201.5|7203.8|7201|7204.3|7201.5|7203.8|7201|0
1630471990000|2021-09-01 04:53:10|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|0
1630472000000|2021-09-01 04:53:20|||||||||3
1630472010000|2021-09-01 04:53:30|7203.8|7201|7203.8|7201|7204.2|7201.4|7203.8|7201|7
1630472040000|2021-09-01 04:54:00|7203.3|7200.5|7202.8|7200|7203.3|7200.5|7202.8|7200|0
1630472050000|2021-09-01 04:54:10|7203.2|7200.4|7202.8|7200|7203.2|7200.4|7202.8|7200|0
1630472070000|2021-09-01 04:54:30|7203.2|7200.4|7203.3|7200.5|7203.3|7200.5|7203.2|7200.4|0
1630472080000|2021-09-01 04:54:40|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|4
1630472120000|2021-09-01 04:55:20|7203.3|7200.5|7204.2|7201.4|7204.2|7201.4|7203.3|7200.5|1
1630472170000|2021-09-01 04:56:10|7203.8|7201|7203.8|7201|7203.8|7201|7203.8|7201|0
1630472200000|2021-09-01 04:56:40|7204.2|7201.4|7203.8|7201|7204.2|7201.4|7203.8|7201|0
1630472210000|2021-09-01 04:56:50|7204.7|7201.9|7204.3|7201.5|7204.7|7201.9|7204.3|7201.5|1
1630472220000|2021-09-01 04:57:00|7204.2|7201.4|7203.8|7201|7204.2|7201.4|7203.8|7201|1
1630472260000|2021-09-01 04:57:40|7205.7|7201.7|7206.2|7203.4|7206.2|7203.4|7205.7|7201.7|17
1630472270000|2021-09-01 04:57:50|7205.8|7203|7205.8|7203|7206.2|7203.4|7205.8|7203|5
1630472280000|2021-09-01 04:58:00|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|0
1630472300000|2021-09-01 04:58:20|||||||||1
1630472310000|2021-09-01 04:58:30|7205.2|7202.4|7204.2|7201.4|7205.2|7202.4|7203.8|7201|1
1630472350000|2021-09-01 04:59:10|7205.1|7202.3|7205.3|7202.5|7205.3|7202.5|7205.1|7202.3|5
1630472370000|2021-09-01 04:59:30|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|1
1630472380000|2021-09-01 04:59:40|7205.2|7202.4|7205.3|7202.5|7205.3|7202.5|7205.2|7202.4|0
1630472390000|2021-09-01 04:59:50|||||||||1
1630472400000|2021-09-01 05:00:00|7206.2|7203.4|7205.8|7203|7206.2|7203.4|7205.8|7203|3
1630472420000|2021-09-01 05:00:20|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|0
1630472430000|2021-09-01 05:00:30|7206.3|7203.5|7207.2|7204.4|7207.2|7204.4|7206.3|7203.5|6
1630472440000|2021-09-01 05:00:40|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|0
1630472450000|2021-09-01 05:00:50|7206.3|7203.5|7205.8|7203|7206.3|7203.5|7205.8|7203|0
1630472460000|2021-09-01 05:01:00|7206.2|7203.4|7206.3|7203.5|7206.3|7203.5|7206.2|7203.4|0
1630472470000|2021-09-01 05:01:10|||||||||1
1630472490000|2021-09-01 05:01:30|7208.1|7205.3|7209.8|7207|7210.2|7207.4|7208.1|7205.3|26
1630472500000|2021-09-01 05:01:40|7209.7|7206.9|7208.8|7206|7209.7|7206.9|7208.8|7206|3
1630472510000|2021-09-01 05:01:50|7209.2|7206.4|7209.7|7206.9|7209.7|7206.9|7208.8|7206|10
1630472530000|2021-09-01 05:02:10|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7209.7|7206.9|3
1630472540000|2021-09-01 05:02:20|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|1
1630472550000|2021-09-01 05:02:30|7209.8|7207|7209.8|7207|7210.2|7207.4|7209.8|7207|0
1630472560000|2021-09-01 05:02:40|7210.2|7207.4|7209.8|7207|7210.2|7207.4|7209.8|7207|0
1630472570000|2021-09-01 05:02:50|7209.3|7206.5|7208.3|7205.5|7209.3|7206.5|7208.3|7205.5|5
1630472590000|2021-09-01 05:03:10|7208.2|7205.4|7209.2|7206.4|7209.2|7206.4|7208.2|7205.4|18
1630472600000|2021-09-01 05:03:20|7208.8|7206|7209.2|7206.4|7209.2|7206.4|7208.8|7206|0
1630472610000|2021-09-01 05:03:30|7209.3|7206.5|7208.7|7205.9|7209.3|7206.5|7208.7|7205.9|0
1630472620000|2021-09-01 05:03:40|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|0
1630472630000|2021-09-01 05:03:50|7208.7|7205.9|7208.7|7205.9|7209.2|7206.4|7208.7|7205.9|1
1630472650000|2021-09-01 05:04:10|7209.2|7206.4|7208.7|7205.9|7209.2|7206.4|7208.7|7205.9|0
1630472660000|2021-09-01 05:04:20|7209.2|7206.4|7208.7|7205.9|7209.2|7206.4|7208.7|7205.9|0
1630472670000|2021-09-01 05:04:30|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7208.7|7205.9|0
1630472680000|2021-09-01 05:04:40|7208.7|7205.9|7209.2|7206.4|7209.2|7206.4|7208.7|7205.9|0
1630472690000|2021-09-01 05:04:50|7208.7|7205.9|7209.2|7206.4|7209.2|7206.4|7208.7|7205.9|0
1630472700000|2021-09-01 05:05:00|7208.7|7205.9|7208.7|7205.9|7209.2|7206.4|7208.7|7205.9|2
1630472710000|2021-09-01 05:05:10|7209.2|7206.4|7208.2|7205.4|7209.2|7206.4|7208.2|7205.4|5
1630472750000|2021-09-01 05:05:50|||||||||1
1630472800000|2021-09-01 05:06:40|7208.3|7205.5|7209.2|7206.4|7209.2|7206.4|7208.3|7205.5|1
1630472810000|2021-09-01 05:06:50|7208.7|7205.9|7209.2|7206.4|7209.2|7206.4|7208.7|7205.9|20
1630472820000|2021-09-01 05:07:00|7208.7|7205.9|7208.2|7205.4|7208.7|7205.9|7208.2|7205.4|0
1630472850000|2021-09-01 05:07:30|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|9
1630472870000|2021-09-01 05:07:50|||||||||1
1630472890000|2021-09-01 05:08:10|||||||||1
1630472920000|2021-09-01 05:08:40|7206.2|7203.4|7205.2|7202.4|7206.2|7203.4|7205.2|7202.4|0
1630472980000|2021-09-01 05:09:40|7205.7|7202.9|7206.2|7203.4|7206.7|7203.9|7205.7|7202.9|2
1630473000000|2021-09-01 05:10:00|||||||||4
1630473010000|2021-09-01 05:10:10|||||||||1
1630473070000|2021-09-01 05:11:10|7205.7|7202.9|7204.7|7201.9|7205.7|7202.9|7204.7|7201.9|1
1630473110000|2021-09-01 05:11:50|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|4
1630473120000|2021-09-01 05:12:00|7204.7|7201.9|7205.2|7202.4|7205.2|7202.4|7204.7|7201.9|0
1630473130000|2021-09-01 05:12:10|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|1
1630473160000|2021-09-01 05:12:40|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7203.7|7200.9|0
1630473170000|2021-09-01 05:12:50|||||||||3
1630473200000|2021-09-01 05:13:20|7205.2|7202.4|7204.7|7201.9|7205.2|7202.4|7204.7|7201.9|4
1630473210000|2021-09-01 05:13:30|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|0
1630473220000|2021-09-01 05:13:40|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|0
1630473240000|2021-09-01 05:14:00|7205.3|7202.5|7205.2|7202.4|7205.3|7202.5|7205.2|7202.4|18
1630473270000|2021-09-01 05:14:30|7205.3|7202.5|7206.2|7203.4|7206.2|7203.4|7205.3|7202.5|1
1630473290000|2021-09-01 05:14:50|||||||||2
1630473310000|2021-09-01 05:15:10|7205.7|7202.9|7206.2|7203.4|7206.2|7203.4|7205.7|7202.9|1
1630473320000|2021-09-01 05:15:20|7205.7|7202.9|7207.7|7204.9|7208.2|7205.4|7205.7|7202.9|22
1630473330000|2021-09-01 05:15:30|7208.2|7205.4|7207.7|7204.9|7208.2|7205.4|7207.7|7204.9|0
1630473340000|2021-09-01 05:15:40|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|0
1630473360000|2021-09-01 05:16:00|7207.7|7204.9|7208.7|7205.9|7208.7|7205.9|7207.7|7204.9|2
1630473380000|2021-09-01 05:16:20|7207.8|7205|7207.7|7204.9|7207.8|7205|7207.7|7204.9|0
1630473410000|2021-09-01 05:16:50|7208.2|7205.4|7209.2|7206.4|7209.2|7206.4|7207.7|7204.9|9
1630473430000|2021-09-01 05:17:10|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|0
1630473440000|2021-09-01 05:17:20|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|0
1630473450000|2021-09-01 05:17:30|||||||||1
1630473460000|2021-09-01 05:17:40|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|1
1630473510000|2021-09-01 05:18:30|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|0
1630473520000|2021-09-01 05:18:40|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|3
1630473550000|2021-09-01 05:19:10|7206.2|7203.4|7205.7|7202.9|7206.2|7203.4|7205.7|7202.9|8
1630473570000|2021-09-01 05:19:30|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|3
1630473590000|2021-09-01 05:19:50|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|0
1630473630000|2021-09-01 05:20:30|||||||||3
1630473640000|2021-09-01 05:20:40|7206.2|7203.4|7205.2|7202.4|7206.2|7203.4|7205.2|7202.4|1
1630473650000|2021-09-01 05:20:50|||||||||13
1630473660000|2021-09-01 05:21:00|||||||||3
1630473670000|2021-09-01 05:21:10|||||||||4
1630473700000|2021-09-01 05:21:40|||||||||1
1630473710000|2021-09-01 05:21:50|||||||||10
1630473720000|2021-09-01 05:22:00|||||||||2
1630473730000|2021-09-01 05:22:10|||||||||3
1630473740000|2021-09-01 05:22:20|7208.2|7205.4|7207.7|7204.9|7208.6|7205.8|7207.7|7204.9|37
1630473750000|2021-09-01 05:22:30|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|0
1630473760000|2021-09-01 05:22:40|7207.7|7204.9|7208.2|7205.4|7208.2|7205.4|7207.7|7204.9|0
1630473780000|2021-09-01 05:23:00|||||||||1
1630473800000|2021-09-01 05:23:20|7207.2|7204.4|7206.7|7203.9|7207.2|7204.4|7206.7|7203.9|4
1630473810000|2021-09-01 05:23:30|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|0
1630473830000|2021-09-01 05:23:50|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|1
1630473840000|2021-09-01 05:24:00|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|0
1630473910000|2021-09-01 05:25:10|7207.3|7204.5|7207.2|7204.4|7207.3|7204.5|7207.2|7204.4|0
1630473940000|2021-09-01 05:25:40|7207.1|7204.3|7205.7|7202.9|7207.1|7204.3|7205.7|7202.9|2
1630473970000|2021-09-01 05:26:10|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|0
1630473990000|2021-09-01 05:26:30|7205.2|7202.4|7204.3|7201.5|7205.2|7202.4|7204.3|7201.5|1
1630474000000|2021-09-01 05:26:40|7204.2|7201.4|7203.2|7200.4|7204.2|7201.4|7203.2|7200.4|3
1630474010000|2021-09-01 05:26:50|7202.6|7199.8|7203.2|7200.4|7203.2|7200.4|7202.6|7199.8|5
1630474020000|2021-09-01 05:27:00|7202.7|7199.9|7202.7|7199.9|7203.2|7200.4|7201.7|7198.9|13
1630474030000|2021-09-01 05:27:10|7203.2|7200.4|7202.2|7199.4|7203.2|7200.4|7201.7|7198.9|3
1630474040000|2021-09-01 05:27:20|7202.6|7199.8|7203.1|7200.3|7203.1|7200.3|7202.6|7199.8|1
1630474050000|2021-09-01 05:27:30|7202.6|7199.8|7201.7|7198.9|7202.6|7199.8|7201.7|7198.9|2
1630474060000|2021-09-01 05:27:40|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|0
1630474070000|2021-09-01 05:27:50|7200.7|7197.9|7200.6|7197.8|7200.7|7197.9|7200.6|7197.8|0
1630474080000|2021-09-01 05:28:00|7200.7|7197.9|7201.2|7198.4|7201.2|7198.4|7200.7|7197.9|1
1630474110000|2021-09-01 05:28:30|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|0
1630474120000|2021-09-01 05:28:40|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|0
1630474130000|2021-09-01 05:28:50|7201.1|7198.3|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|2
1630474140000|2021-09-01 05:29:00|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|0
1630474150000|2021-09-01 05:29:10|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|0
1630474170000|2021-09-01 05:29:30|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|0
1630474180000|2021-09-01 05:29:40|7201.1|7198.3|7200.7|7197.9|7201.2|7198.4|7200.7|7197.9|18
1630474190000|2021-09-01 05:29:50|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|0
1630474200000|2021-09-01 05:30:00|7201.2|7198.4|7205.7|7202.9|7208.2|7205.4|7201.1|7198.3|95
1630474210000|2021-09-01 05:30:10|7206.2|7203.4|7206.2|7203.4|7206.7|7203.9|7205.7|7202.9|4
1630474220000|2021-09-01 05:30:20|7207.7|7204.9|7207.2|7204.4|7208.2|7205.4|7207.2|7204.4|8
1630474230000|2021-09-01 05:30:30|7206.2|7203.4|7206.7|7203.9|7206.7|7203.9|7205.7|7202.9|5
1630474240000|2021-09-01 05:30:40|7207.1|7204.3|7207.7|7204.9|7208.2|7205.4|7207.1|7204.3|6
1630474250000|2021-09-01 05:30:50|7207.2|7204.4|7206.2|7203.4|7207.2|7204.4|7205.7|7202.9|7
1630474260000|2021-09-01 05:31:00|7207.2|7204.4|7208.2|7205.4|7208.2|7205.4|7207.2|7204.4|13
1630474270000|2021-09-01 05:31:10|7208.6|7205.8|7207.7|7204.9|7208.6|7205.8|7207.7|7204.9|6
1630474280000|2021-09-01 05:31:20|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|0
1630474290000|2021-09-01 05:31:30|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7204.7|7201.9|3
1630474300000|2021-09-01 05:31:40|7204.7|7201.9|7204.6|7201.8|7205.2|7202.4|7203.7|7200.9|12
1630474310000|2021-09-01 05:31:50|7204.2|7201.4|7207.6|7204.8|7207.6|7204.8|7204.2|7201.4|6
1630474320000|2021-09-01 05:32:00|7207.7|7204.9|7207.7|7204.9|7208.6|7205.8|7207.7|7204.9|11
1630474330000|2021-09-01 05:32:10|7207.6|7204.8|7207.7|7204.9|7208.2|7205.4|7207.6|7204.8|1
1630474340000|2021-09-01 05:32:20|7208.2|7205.4|7212.2|7209.4|7212.2|7209.4|7208.2|7205.4|15
1630474350000|2021-09-01 05:32:30|7213.1|7210.3|7215.1|7212.3|7215.1|7212.3|7213.1|7210.3|57
1630474360000|2021-09-01 05:32:40|7215.2|7212.4|7214.7|7211.9|7215.7|7212.9|7214.7|7211.9|15
1630474370000|2021-09-01 05:32:50|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|0
1630474380000|2021-09-01 05:33:00|7213.7|7210.9|7213.2|7210.4|7213.7|7210.9|7213.2|7210.4|4
1630474390000|2021-09-01 05:33:10|7214.2|7211.4|7214.2|7211.4|7214.7|7211.9|7214.2|7211.4|7
1630474400000|2021-09-01 05:33:20|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|5
1630474410000|2021-09-01 05:33:30|7213.2|7210.4|7212.2|7209.4|7213.2|7210.4|7212.2|7209.4|3
1630474420000|2021-09-01 05:33:40|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7212.7|7209.9|2
1630474430000|2021-09-01 05:33:50|7213.7|7210.9|7213.2|7210.4|7213.7|7210.9|7213.2|7210.4|3
1630474440000|2021-09-01 05:34:00|7212.7|7209.9|7212.2|7209.4|7213.2|7210.4|7212.2|7209.4|1
1630474450000|2021-09-01 05:34:10|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|0
1630474460000|2021-09-01 05:34:20|7212.2|7209.4|7212.7|7209.9|7213.2|7210.4|7212.2|7209.4|2
1630474480000|2021-09-01 05:34:40|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|7211.7|7208.9|1
1630474490000|2021-09-01 05:34:50|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|0
1630474500000|2021-09-01 05:35:00|7211.2|7208.4|7210.7|7207.9|7211.2|7208.4|7210.7|7207.9|2
1630474510000|2021-09-01 05:35:10|7209.7|7206.9|7210.2|7207.4|7210.2|7207.4|7209.7|7206.9|0
1630474520000|2021-09-01 05:35:20|7210.7|7207.9|7210.7|7207.9|7211.2|7208.4|7210.7|7207.9|2
1630474530000|2021-09-01 05:35:30|7211.2|7208.4|7209.7|7206.9|7211.2|7208.4|7209.7|7206.9|0
1630474540000|2021-09-01 05:35:40|7210.2|7207.4|7211.2|7208.4|7211.2|7208.4|7209.7|7206.9|6
1630474550000|2021-09-01 05:35:50|7211.6|7208.8|7213.2|7210.4|7213.2|7210.4|7211.6|7208.8|17
1630474560000|2021-09-01 05:36:00|7213.6|7210.8|7212.2|7209.4|7214.2|7211.4|7212.2|7209.4|16
1630474570000|2021-09-01 05:36:10|7213.2|7210.4|7213.7|7210.9|7213.7|7210.9|7212.7|7209.9|6
1630474580000|2021-09-01 05:36:20|7214.2|7211.4|7211.7|7208.9|7214.2|7211.4|7211.7|7208.9|2
1630474600000|2021-09-01 05:36:40|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|1
1630474610000|2021-09-01 05:36:50|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|0
1630474620000|2021-09-01 05:37:00|7210.7|7207.9|7210.2|7207.4|7210.7|7207.9|7210.2|7207.4|1
1630474630000|2021-09-01 05:37:10|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|0
1630474650000|2021-09-01 05:37:30|7209.2|7206.4|7209.7|7206.9|7209.7|7206.9|7209.2|7206.4|6
1630474660000|2021-09-01 05:37:40|7209.2|7206.4|7209.7|7206.9|7209.7|7206.9|7209.2|7206.4|13
1630474670000|2021-09-01 05:37:50|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7
1630474680000|2021-09-01 05:38:00|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|1
1630474690000|2021-09-01 05:38:10|7209.2|7206.4|7208.7|7205.9|7209.2|7206.4|7208.7|7205.9|4
1630474700000|2021-09-01 05:38:20|7208.2|7205.4|7207.7|7204.9|7208.6|7205.8|7207.7|7204.9|1
1630474710000|2021-09-01 05:38:30|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|0
1630474720000|2021-09-01 05:38:40|7207.7|7204.9|7205.2|7202.4|7207.7|7204.9|7205.2|7202.4|2
1630474730000|2021-09-01 05:38:50|7204.7|7201.9|7204.7|7201.9|7205.2|7202.4|7204.2|7201.4|13
1630474740000|2021-09-01 05:39:00|7204.2|7201.4|7204.7|7201.9|7204.7|7201.9|7203.7|7200.9|4
1630474750000|2021-09-01 05:39:10|7205.2|7202.4|7207.2|7204.4|7207.2|7204.4|7205.2|7202.4|2
1630474760000|2021-09-01 05:39:20|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|0
1630474770000|2021-09-01 05:39:30|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|0
1630474780000|2021-09-01 05:39:40|7207.6|7204.8|7205.2|7202.4|7207.7|7204.9|7205.2|7202.4|27
1630474790000|2021-09-01 05:39:50|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|0
1630474810000|2021-09-01 05:40:10|7205.2|7202.4|7204.2|7201.4|7205.2|7202.4|7203.7|7200.9|18
1630474820000|2021-09-01 05:40:20|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|1
1630474830000|2021-09-01 05:40:30|7205.2|7202.4|7205.7|7202.9|7205.7|7202.9|7205.2|7202.4|1
1630474840000|2021-09-01 05:40:40|7206.2|7203.4|7206.7|7203.9|7206.7|7203.9|7206.2|7203.4|2
1630474850000|2021-09-01 05:40:50|7207.1|7204.3|7206.7|7203.9|7207.2|7204.4|7206.7|7203.9|2
1630474860000|2021-09-01 05:41:00|7206.2|7203.4|7206.7|7203.9|7206.7|7203.9|7205.7|7202.9|2
1630474870000|2021-09-01 05:41:10|7207.2|7204.4|7207.7|7204.9|7207.7|7204.9|7207.2|7204.4|1
1630474900000|2021-09-01 05:41:40|7207.2|7204.4|7207.7|7204.9|7207.7|7204.9|7206.7|7203.9|1
1630474910000|2021-09-01 05:41:50|7206.7|7203.9|7207.2|7204.4|7207.2|7204.4|7206.7|7203.9|5
1630474920000|2021-09-01 05:42:00|7206.7|7203.9|7206.7|7203.9|7207.2|7204.4|7206.7|7203.9|0
1630474930000|2021-09-01 05:42:10|7207.2|7204.4|7208.7|7205.9|7208.7|7205.9|7207.2|7204.4|5
1630474950000|2021-09-01 05:42:30|7209.2|7206.4|7209.7|7206.9|7210.2|7207.4|7208.7|7205.9|4
1630474960000|2021-09-01 05:42:40|7210.2|7207.4|7209.7|7206.9|7210.2|7207.4|7209.7|7206.9|0
1630474970000|2021-09-01 05:42:50|7210.2|7207.4|7210.2|7207.4|7210.7|7207.9|7209.7|7206.9|7
1630474980000|2021-09-01 05:43:00|7209.7|7206.9|7209.2|7206.4|7209.7|7206.9|7209.2|7206.4|0
1630474990000|2021-09-01 05:43:10|7208.7|7205.9|7208.2|7205.4|7208.7|7205.9|7208.2|7205.4|3
1630475010000|2021-09-01 05:43:30|7208.7|7205.9|7208.7|7205.9|7209.2|7206.4|7208.7|7205.9|6
1630475020000|2021-09-01 05:43:40|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7207.7|7204.9|0
1630475030000|2021-09-01 05:43:50|7207.7|7204.9|7207.7|7204.9|7208.2|7205.4|7207.7|7204.9|1
1630475040000|2021-09-01 05:44:00|7207.6|7204.8|7205.7|7202.9|7207.6|7204.8|7205.7|7202.9|18
1630475050000|2021-09-01 05:44:10|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|0
1630475060000|2021-09-01 05:44:20|7205.7|7202.9|7207.2|7204.4|7207.2|7204.4|7205.7|7202.9|3
1630475070000|2021-09-01 05:44:30|7206.7|7203.9|7207.2|7204.4|7207.7|7204.9|7206.7|7203.9|1
1630475080000|2021-09-01 05:44:40|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|4
1630475090000|2021-09-01 05:44:50|7207.2|7204.4|7206.7|7203.9|7207.2|7204.4|7206.7|7203.9|1
1630475100000|2021-09-01 05:45:00|7207.2|7204.4|7207.7|7204.9|7207.7|7204.9|7207.2|7204.4|1
1630475110000|2021-09-01 05:45:10|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|0
1630475120000|2021-09-01 05:45:20|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|0
1630475130000|2021-09-01 05:45:30|7206.7|7203.9|7206.2|7203.4|7206.7|7203.9|7205.7|7202.9|3
1630475140000|2021-09-01 05:45:40|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.2|7202.4|1
1630475160000|2021-09-01 05:46:00|7206.2|7203.4|7206.7|7203.9|7206.7|7203.9|7206.2|7203.4|1
1630475170000|2021-09-01 05:46:10|7206.2|7203.4|7205.7|7202.9|7206.2|7203.4|7205.7|7202.9|1
1630475190000|2021-09-01 05:46:30|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|0
1630475200000|2021-09-01 05:46:40|7204.7|7201.9|7205.1|7202.3|7205.1|7202.3|7204.6|7201.8|0
1630475210000|2021-09-01 05:46:50|7204.7|7201.9|7203.2|7200.4|7204.7|7201.9|7203.2|7200.4|11
1630475220000|2021-09-01 05:47:00|7203.3|7200.5|7204.6|7201.8|7204.6|7201.8|7203.3|7200.5|12
1630475230000|2021-09-01 05:47:10|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|7204.1|7201.3|0
1630475240000|2021-09-01 05:47:20|7204.2|7201.4|7205.2|7202.4|7205.2|7202.4|7204.2|7201.4|1
1630475250000|2021-09-01 05:47:30|7205.1|7202.3|7204.7|7201.9|7205.1|7202.3|7204.7|7201.9|2
1630475260000|2021-09-01 05:47:40|7204.6|7201.8|7205.6|7202.8|7205.6|7202.8|7204.6|7201.8|3
1630475280000|2021-09-01 05:48:00|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|2
1630475290000|2021-09-01 05:48:10|7206.1|7203.3|7206.6|7203.8|7206.6|7203.8|7206.1|7203.3|1
1630475300000|2021-09-01 05:48:20|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|0
1630475320000|2021-09-01 05:48:40|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|3
1630475330000|2021-09-01 05:48:50|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|1
1630475360000|2021-09-01 05:49:20|7208.1|7205.3|7209.1|7206.3|7209.6|7206.8|7208.1|7205.3|18
1630475370000|2021-09-01 05:49:30|7209.6|7206.8|7210.6|7207.8|7211.1|7208.3|7209.6|7206.8|7
1630475380000|2021-09-01 05:49:40|7211.1|7208.3|7211.2|7208.4|7211.2|7208.4|7211.1|7208.3|5
1630475390000|2021-09-01 05:49:50|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|1
1630475400000|2021-09-01 05:50:00|7212.1|7209.3|7212.6|7209.8|7213.1|7210.3|7212.1|7209.3|12
1630475410000|2021-09-01 05:50:10|7213.1|7210.3|7213.7|7210.9|7214.1|7211.3|7212.7|7209.9|3
1630475420000|2021-09-01 05:50:20|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|0
1630475430000|2021-09-01 05:50:30|7214.6|7211.8|7214.6|7211.8|7215.7|7212.9|7214.6|7211.8|126
1630475440000|2021-09-01 05:50:40|7214.2|7211.4|7214.2|7211.4|7214.6|7211.8|7214.1|7211.3|3
1630475460000|2021-09-01 05:51:00|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|1
1630475470000|2021-09-01 05:51:10|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|3
1630475480000|2021-09-01 05:51:20|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|0
1630475490000|2021-09-01 05:51:30|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|1
1630475500000|2021-09-01 05:51:40|7215.1|7212.3|7214.6|7211.8|7215.1|7212.3|7214.6|7211.8|4
1630475520000|2021-09-01 05:52:00|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|0
1630475530000|2021-09-01 05:52:10|||||||||2
1630475540000|2021-09-01 05:52:20|7215.1|7212.3|7214.6|7211.8|7215.1|7212.3|7214.6|7211.8|5
1630475560000|2021-09-01 05:52:40|7213.3|7210.5|7214.1|7211.3|7214.1|7211.3|7213.3|7210.5|9
1630475570000|2021-09-01 05:52:50|7215.1|7212.3|7213.2|7210.4|7215.6|7212.8|7213.2|7210.4|8
1630475580000|2021-09-01 05:53:00|7212.7|7209.9|7212.2|7209.4|7212.7|7209.9|7212.2|7209.4|0
1630475590000|2021-09-01 05:53:10|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|2
1630475600000|2021-09-01 05:53:20|7213.1|7210.3|7212.7|7209.9|7213.1|7210.3|7212.7|7209.9|0
1630475620000|2021-09-01 05:53:40|7212.2|7209.4|7212.7|7209.9|7212.7|7209.9|7212.2|7209.4|1
1630475630000|2021-09-01 05:53:50|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|0
1630475640000|2021-09-01 05:54:00|||||||||1
1630475650000|2021-09-01 05:54:10|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|4
1630475660000|2021-09-01 05:54:20|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|0
1630475670000|2021-09-01 05:54:30|7213.6|7210.8|7213.7|7210.9|7214.1|7211.3|7213.6|7210.8|6
1630475680000|2021-09-01 05:54:40|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|0
1630475690000|2021-09-01 05:54:50|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|1
1630475710000|2021-09-01 05:55:10|7214.2|7211.4|7214.1|7211.3|7214.2|7211.4|7214.1|7211.3|1
1630475730000|2021-09-01 05:55:30|7213.7|7210.9|7215.1|7212.3|7215.1|7212.3|7213.7|7210.9|30
1630475740000|2021-09-01 05:55:40|7214.7|7211.9|7214.6|7211.8|7214.7|7211.9|7214.6|7211.8|5
1630475750000|2021-09-01 05:55:50|7214.1|7211.3|7213.7|7210.9|7214.6|7211.8|7213.7|7210.9|3
1630475760000|2021-09-01 05:56:00|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|0
1630475770000|2021-09-01 05:56:10|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7214.7|7211.9|23
1630475780000|2021-09-01 05:56:20|7214.6|7211.8|7214.1|7211.3|7215.1|7212.3|7214.1|7211.3|3
1630475790000|2021-09-01 05:56:30|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|0
1630475800000|2021-09-01 05:56:40|7215.1|7212.3|7214.1|7211.3|7215.1|7212.3|7214.1|7211.3|2
1630475810000|2021-09-01 05:56:50|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|7214.7|7211.9|3
1630475830000|2021-09-01 05:57:10|7214.1|7211.3|7215.1|7212.3|7215.1|7212.3|7213.2|7210.4|23
1630475840000|2021-09-01 05:57:20|7214.6|7211.8|7214.6|7211.8|7215.1|7212.3|7214.6|7211.8|0
1630475900000|2021-09-01 05:58:20|7214.1|7211.3|7213.7|7210.9|7214.1|7211.3|7213.7|7210.9|2
1630475920000|2021-09-01 05:58:40|7213.2|7210.4|7213.1|7210.3|7213.2|7210.4|7213.1|7210.3|2
1630475930000|2021-09-01 05:58:50|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|10
1630475940000|2021-09-01 05:59:00|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|0
1630475950000|2021-09-01 05:59:10|7213.1|7210.3|7213.2|7210.4|7213.2|7210.4|7213.1|7210.3|5
1630475960000|2021-09-01 05:59:20|7213.7|7210.9|7214.1|7211.3|7214.1|7211.3|7213.7|7210.9|1
1630475970000|2021-09-01 05:59:30|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|7213.7|7210.9|0
1630475980000|2021-09-01 05:59:40|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|7213.6|7210.8|0
1630476000000|2021-09-01 06:00:00|7213.7|7210.9|7213.2|7210.4|7214.1|7211.3|7213.2|7210.4|5
1630476010000|2021-09-01 06:00:10|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|0
1630476030000|2021-09-01 06:00:30|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|11
1630476040000|2021-09-01 06:00:40|||||||||6
1630476050000|2021-09-01 06:00:50|||||||||1
1630476060000|2021-09-01 06:01:00|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|7212.1|7209.3|32
1630476070000|2021-09-01 06:01:10|7213.1|7210.3|7213.2|7210.4|7213.2|7210.4|7212.7|7209.9|7
1630476080000|2021-09-01 06:01:20|7212.7|7209.9|7212.1|7209.3|7212.7|7209.9|7211.7|7208.9|5
1630476090000|2021-09-01 06:01:30|7212.2|7209.4|7213.2|7210.4|7213.2|7210.4|7212.2|7209.4|10
1630476100000|2021-09-01 06:01:40|7213.7|7210.9|7213.2|7210.4|7213.7|7210.9|7213.2|7210.4|5
1630476110000|2021-09-01 06:01:50|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7212.7|7209.9|103
1630476120000|2021-09-01 06:02:00|||||||||1
1630476130000|2021-09-01 06:02:10|7214.7|7211.9|7215.2|7212.4|7216.2|7213.4|7214.7|7211.9|8
1630476140000|2021-09-01 06:02:20|7215.7|7212.9|7216.7|7213.9|7217.2|7214.4|7215.7|7212.9|21
1630476150000|2021-09-01 06:02:30|7217.2|7214.4|7219.7|7216.9|7220.2|7217.4|7217.2|7214.4|145
1630476160000|2021-09-01 06:02:40|7220.2|7217.4|7220.2|7217.4|7220.7|7217.9|7219.2|7216.4|14
1630476170000|2021-09-01 06:02:50|||||||||1
1630476180000|2021-09-01 06:03:00|7220.7|7217.9|7220.2|7217.4|7221.2|7218.4|7220.2|7217.4|11
1630476190000|2021-09-01 06:03:10|7220.1|7217.3|7219.7|7216.9|7220.2|7217.4|7219.2|7216.4|5
1630476200000|2021-09-01 06:03:20|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|0
1630476210000|2021-09-01 06:03:30|7221.2|7218.4|7220.2|7217.4|7221.2|7218.4|7220.2|7217.4|16
1630476220000|2021-09-01 06:03:40|7220.7|7217.9|7221.2|7218.4|7221.2|7218.4|7220.7|7217.9|5
1630476230000|2021-09-01 06:03:50|||||||||1
1630476240000|2021-09-01 06:04:00|||||||||4
1630476250000|2021-09-01 06:04:10|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.2|7217.4|6
1630476260000|2021-09-01 06:04:20|7221.2|7218.4|7220.7|7217.9|7221.2|7218.4|7220.7|7217.9|0
1630476270000|2021-09-01 06:04:30|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|7221.2|7218.4|0
1630476300000|2021-09-01 06:05:00|7220.7|7217.9|7221.2|7218.4|7221.2|7218.4|7220.7|7217.9|4
1630476310000|2021-09-01 06:05:10|||||||||1
1630476320000|2021-09-01 06:05:20|7221.1|7218.3|7219.2|7216.4|7221.1|7218.3|7219.2|7216.4|16
1630476330000|2021-09-01 06:05:30|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7219.7|7216.9|11
1630476340000|2021-09-01 06:05:40|7219.7|7216.9|7220.7|7217.9|7221.2|7218.4|7219.7|7216.9|2
1630476350000|2021-09-01 06:05:50|7220.2|7217.4|7219.7|7216.9|7220.2|7217.4|7219.7|7216.9|4
1630476360000|2021-09-01 06:06:00|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|0
1630476370000|2021-09-01 06:06:10|7219.7|7216.9|7219.7|7216.9|7220.2|7217.4|7219.7|7216.9|1
1630476380000|2021-09-01 06:06:20|7219.2|7216.4|7218.2|7215.4|7219.2|7216.4|7218.2|7215.4|21
1630476390000|2021-09-01 06:06:30|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|4
1630476400000|2021-09-01 06:06:40|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|0
1630476410000|2021-09-01 06:06:50|||||||||1
1630476420000|2021-09-01 06:07:00|7218.2|7215.4|7218.2|7215.4|7218.7|7215.9|7218.2|7215.4|6
1630476430000|2021-09-01 06:07:10|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|8
1630476440000|2021-09-01 06:07:20|7217.2|7214.4|7216.2|7213.4|7217.2|7214.4|7215.2|7212.4|30
1630476450000|2021-09-01 06:07:30|||||||||1
1630476480000|2021-09-01 06:08:00|7216.1|7213.3|7217.7|7214.9|7217.7|7214.9|7215.2|7212.4|11
1630476490000|2021-09-01 06:08:10|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|1
1630476510000|2021-09-01 06:08:30|7218.2|7215.4|7218.7|7215.9|7219.2|7216.4|7218.2|7215.4|6
1630476520000|2021-09-01 06:08:40|||||||||1
1630476530000|2021-09-01 06:08:50|||||||||1
1630476540000|2021-09-01 06:09:00|7218.2|7215.4|7218.7|7215.9|7218.7|7215.9|7217.7|7214.9|1
1630476560000|2021-09-01 06:09:20|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|0
1630476570000|2021-09-01 06:09:30|7218.7|7215.9|7218.2|7215.4|7218.7|7215.9|7218.2|7215.4|1
1630476590000|2021-09-01 06:09:50|||||||||1
1630476600000|2021-09-01 06:10:00|7217.7|7214.9|7217.2|7214.4|7217.7|7214.9|7217.2|7214.4|3
1630476610000|2021-09-01 06:10:10|7216.2|7213.4|7214.2|7211.4|7216.2|7213.4|7214.2|7211.4|13
1630476620000|2021-09-01 06:10:20|7214.7|7211.9|7215.7|7212.9|7216.2|7213.4|7214.7|7211.9|5
1630476630000|2021-09-01 06:10:30|7216.2|7213.4|7217.2|7214.4|7217.2|7214.4|7216.2|7213.4|6
1630476640000|2021-09-01 06:10:40|7217.7|7214.9|7218.2|7215.4|7218.2|7215.4|7217.7|7214.9|2
1630476650000|2021-09-01 06:10:50|||||||||1
1630476660000|2021-09-01 06:11:00|7220.2|7217.4|7218.7|7215.9|7220.7|7217.9|7218.2|7215.4|25
1630476670000|2021-09-01 06:11:10|7219.2|7216.4|7217.7|7214.9|7219.7|7216.9|7217.2|7214.4|11
1630476680000|2021-09-01 06:11:20|7217.2|7214.4|7216.7|7213.9|7217.2|7214.4|7216.2|7213.4|6
1630476690000|2021-09-01 06:11:30|7217.2|7214.4|7220.2|7217.4|7220.7|7217.9|7216.7|7213.9|26
1630476700000|2021-09-01 06:11:40|7220.7|7217.9|7221.7|7218.9|7222.2|7219.4|7220.2|7217.4|27
1630476710000|2021-09-01 06:11:50|7221.2|7218.4|7220.2|7217.4|7222.2|7219.4|7219.2|7216.4|83
1630476720000|2021-09-01 06:12:00|7219.2|7216.4|7221.7|7218.9|7221.7|7218.9|7218.8|7216|6
1630476730000|2021-09-01 06:12:10|7222.2|7219.4|7221.7|7218.9|7222.2|7219.4|7221.7|7218.9|13
1630476740000|2021-09-01 06:12:20|7222.2|7219.4|7221.7|7218.9|7222.7|7219.9|7221.7|7218.9|4
1630476750000|2021-09-01 06:12:30|7222.2|7219.4|7222.2|7219.4|7223.2|7220.4|7222.2|7219.4|81
1630476770000|2021-09-01 06:12:50|7221.7|7218.9|7220.2|7217.4|7221.7|7218.9|7219.7|7216.9|8
1630476790000|2021-09-01 06:13:10|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|2
1630476810000|2021-09-01 06:13:30|7219.6|7216.8|7219.2|7216.4|7219.6|7216.8|7219.2|7216.4|0
1630476820000|2021-09-01 06:13:40|7219.3|7216.5|7219.2|7216.4|7219.7|7216.9|7219.2|7216.4|14
1630476830000|2021-09-01 06:13:50|7219.1|7216.3|7219.2|7216.4|7219.2|7216.4|7219.1|7216.3|6
1630476840000|2021-09-01 06:14:00|7219.1|7216.3|7217.7|7214.9|7219.2|7216.4|7217.7|7214.9|7
1630476850000|2021-09-01 06:14:10|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|0
1630476860000|2021-09-01 06:14:20|7217.3|7214.5|7216.7|7213.9|7217.3|7214.5|7215.8|7213|38
1630476870000|2021-09-01 06:14:30|7217.2|7214.4|7217.2|7214.4|7217.7|7214.9|7217.2|7214.4|8
1630476880000|2021-09-01 06:14:40|7217.7|7214.9|7218.2|7215.4|7218.2|7215.4|7217.7|7214.9|6
1630476890000|2021-09-01 06:14:50|7217.2|7214.4|7215.7|7212.9|7217.2|7214.4|7215.7|7212.9|4
1630476900000|2021-09-01 06:15:00|7215.3|7212.5|7216.2|7213.4|7216.2|7213.4|7215.2|7212.4|15
1630476920000|2021-09-01 06:15:20|||||||||1
1630476930000|2021-09-01 06:15:30|7217.1|7214.3|7217.2|7214.4|7217.7|7214.9|7217.1|7214.3|14
1630476940000|2021-09-01 06:15:40|||||||||1
1630476950000|2021-09-01 06:15:50|7217.7|7214.9|7217.2|7214.4|7217.7|7214.9|7217.2|7214.4|11
1630476970000|2021-09-01 06:16:10|||||||||2
1630476990000|2021-09-01 06:16:30|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|9
1630477000000|2021-09-01 06:16:40|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|7215.2|7212.4|15
1630477010000|2021-09-01 06:16:50|7215.7|7212.9|7215.2|7212.4|7215.7|7212.9|7215.2|7212.4|5
1630477020000|2021-09-01 06:17:00|7214.2|7211.4|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|34
1630477030000|2021-09-01 06:17:10|7214.7|7211.9|7214.2|7211.4|7214.7|7211.9|7214.2|7211.4|7
1630477040000|2021-09-01 06:17:20|7213.2|7210.4|7212.2|7209.4|7213.2|7210.4|7212.2|7209.4|5
1630477050000|2021-09-01 06:17:30|7213.2|7210.4|7212.2|7209.4|7213.2|7210.4|7211.7|7208.9|61
1630477060000|2021-09-01 06:17:40|7212.3|7209.5|7212.7|7209.9|7212.7|7209.9|7212.2|7209.4|8
1630477070000|2021-09-01 06:17:50|7213.1|7210.3|7211.2|7208.4|7213.2|7210.4|7211.2|7208.4|12
1630477090000|2021-09-01 06:18:10|7211.7|7208.9|7211.2|7208.4|7211.7|7208.9|7210.7|7207.9|40
1630477100000|2021-09-01 06:18:20|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|3
1630477110000|2021-09-01 06:18:30|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|1
1630477120000|2021-09-01 06:18:40|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|8
1630477130000|2021-09-01 06:18:50|7209.3|7206.5|7209.7|7206.9|7209.7|7206.9|7209.3|7206.5|4
1630477140000|2021-09-01 06:19:00|7210.2|7207.4|7210.2|7207.4|7210.7|7207.9|7210.2|7207.4|53
1630477150000|2021-09-01 06:19:10|7209.7|7206.9|7209.2|7206.4|7210.2|7207.4|7209.2|7206.4|4
1630477160000|2021-09-01 06:19:20|7208.2|7205.4|7207.7|7204.9|7208.2|7205.4|7207.7|7204.9|1
1630477170000|2021-09-01 06:19:30|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|0
1630477180000|2021-09-01 06:19:40|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|4
1630477190000|2021-09-01 06:19:50|7206.7|7203.9|7205.2|7202.4|7207.7|7204.9|7203.3|7200.5|72
1630477200000|2021-09-01 06:20:00|7204.8|7202|7202.2|7199.4|7204.8|7202|7202.2|7199.4|65
1630477210000|2021-09-01 06:20:10|7201.3|7198.5|7201.2|7198.4|7201.3|7198.5|7200.2|7197.4|21
1630477220000|2021-09-01 06:20:20|7200.3|7197.5|7200.2|7197.4|7200.3|7197.5|7200.2|7197.4|40
1630477230000|2021-09-01 06:20:30|7200.7|7197.9|7201.2|7198.4|7201.2|7198.4|7200.2|7197.4|69
1630477240000|2021-09-01 06:20:40|7200.2|7197.4|7200.2|7197.4|7200.7|7197.9|7200.2|7197.4|19
1630477250000|2021-09-01 06:20:50|7200.7|7197.9|7201.2|7198.4|7201.2|7198.4|7200.7|7197.9|14
1630477260000|2021-09-01 06:21:00|7200.7|7197.9|7200.7|7197.9|7201.2|7198.4|7200.2|7197.4|43
1630477270000|2021-09-01 06:21:10|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7200.7|7197.9|14
1630477280000|2021-09-01 06:21:20|7201.7|7198.9|7204.6|7201.8|7205.2|7202.4|7201.7|7198.9|275
1630477290000|2021-09-01 06:21:30|7205.1|7202.3|7203.2|7200.4|7205.7|7202.3|7202.7|7199.9|150
1630477300000|2021-09-01 06:21:40|7203.6|7200.8|7204.2|7201.4|7204.2|7201.4|7203.2|7200.4|35
1630477310000|2021-09-01 06:21:50|7203.7|7200.9|7200.7|7197.9|7203.7|7200.9|7200.7|7197.9|33
1630477320000|2021-09-01 06:22:00|7201.2|7198.4|7200.2|7197.4|7201.2|7198.4|7200.2|7197.4|2
1630477340000|2021-09-01 06:22:20|7198.7|7195.9|7198.7|7195.9|7198.7|7195.9|7198.7|7195.9|16
1630477350000|2021-09-01 06:22:30|7199.2|7196.4|7199.7|7196.9|7201.1|7198.3|7199.2|7196.4|6
1630477360000|2021-09-01 06:22:40|7200.2|7197.4|7201.2|7198.4|7201.2|7198.4|7200.2|7197.4|0
1630477370000|2021-09-01 06:22:50|7200.7|7197.9|7201.2|7198.4|7201.2|7198.4|7200.7|7197.9|1
1630477380000|2021-09-01 06:23:00|7203.2|7200.4|7203.7|7200.9|7203.7|7200.9|7203.2|7200.4|35
1630477390000|2021-09-01 06:23:10|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7203.7|7200.9|41
1630477400000|2021-09-01 06:23:20|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7203.7|7200.9|7
1630477410000|2021-09-01 06:23:30|||||||||3
1630477420000|2021-09-01 06:23:40|7206.1|7203.3|7207.1|7204.3|7208.1|7205.3|7206.1|7203.3|242
1630477430000|2021-09-01 06:23:50|7207.6|7204.8|7207.1|7204.3|7208.1|7205.3|7207.1|7204.3|3
1630477440000|2021-09-01 06:24:00|7206.6|7203.8|7206.6|7203.8|7207.1|7204.3|7206.1|7203.3|10
1630477450000|2021-09-01 06:24:10|7206.1|7203.3|7206.6|7203.8|7207.1|7204.3|7206.1|7203.3|0
1630477460000|2021-09-01 06:24:20|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|0
1630477470000|2021-09-01 06:24:30|7206.6|7203.8|7205.2|7202.4|7207.1|7204.3|7205.2|7202.4|5
1630477480000|2021-09-01 06:24:40|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7204.1|7201.3|2
1630477490000|2021-09-01 06:24:50|7204.6|7201.8|7205.6|7202.8|7206.1|7203.3|7203.1|7200.3|66
1630477500000|2021-09-01 06:25:00|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|2
1630477510000|2021-09-01 06:25:10|7205.7|7202.9|7205.6|7202.8|7206.1|7203.3|7205.6|7202.8|0
1630477540000|2021-09-01 06:25:40|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|0
1630477550000|2021-09-01 06:25:50|7204.2|7201.4|7205.6|7202.8|7205.6|7202.8|7203.6|7200.8|310
1630477560000|2021-09-01 06:26:00|7205.7|7202.9|7202.2|7199.4|7205.7|7202.9|7202.2|7199.4|347
1630477570000|2021-09-01 06:26:10|7202.7|7199.9|7203.2|7200.4|7203.2|7200.4|7202.7|7199.9|1
1630477590000|2021-09-01 06:26:30|7203.3|7200.5|7204.7|7201.9|7206.2|7203.4|7203.3|7200.5|11
1630477600000|2021-09-01 06:26:40|7205.2|7202.4|7204.7|7201.9|7205.7|7202.9|7204.7|7201.9|0
1630477610000|2021-09-01 06:26:50|7205.2|7202.4|7204.7|7201.9|7205.2|7202.4|7204.7|7201.9|1
1630477620000|2021-09-01 06:27:00|7204.2|7201.4|7203.7|7200.9|7204.2|7201.4|7203.7|7200.9|0
1630477630000|2021-09-01 06:27:10|7204.2|7201.4|7204.2|7201.4|7205.7|7202.9|7204.2|7201.4|2
1630477640000|2021-09-01 06:27:20|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|0
1630477650000|2021-09-01 06:27:30|7204.2|7201.4|7205.2|7202.4|7205.2|7202.4|7204.2|7201.4|2
1630477670000|2021-09-01 06:27:50|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|8
1630477680000|2021-09-01 06:28:00|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|1
1630477690000|2021-09-01 06:28:10|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|1
1630477700000|2021-09-01 06:28:20|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7204.7|7201.9|2
1630477710000|2021-09-01 06:28:30|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|1
1630477720000|2021-09-01 06:28:40|7205.2|7202.4|7204.7|7201.9|7205.2|7202.4|7204.2|7201.4|1
1630477730000|2021-09-01 06:28:50|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7204.7|7201.9|0
1630477740000|2021-09-01 06:29:00|7205.7|7202.9|7205.2|7202.4|7206.2|7203.4|7205.2|7202.4|4
1630477750000|2021-09-01 06:29:10|7205.7|7202.9|7205.7|7202.9|7206.2|7203.4|7205.7|7202.9|0
1630477770000|2021-09-01 06:29:30|7205.2|7202.4|7202.2|7199.4|7205.2|7202.4|7201.8|7199|9
1630477780000|2021-09-01 06:29:40|7201.7|7198.9|7203.2|7200.4|7203.2|7200.4|7201.2|7198.4|8
1630477790000|2021-09-01 06:29:50|||||||||26
1630477800000|2021-09-01 06:30:00|7203.7|7200.9|7204.2|7201.4|7204.2|7201.4|7203.7|7200.9|5
1630477810000|2021-09-01 06:30:10|7203.7|7200.9|7205.2|7202.4|7205.2|7202.4|7203.7|7200.9|1
1630477820000|2021-09-01 06:30:20|7206.2|7203.4|7207.7|7204.9|7208.2|7205.4|7206.2|7203.4|36
1630477830000|2021-09-01 06:30:30|7207.8|7205|7208.2|7205.4|7208.2|7205.4|7207.2|7204.4|5
1630477840000|2021-09-01 06:30:40|7208.7|7205.9|7209.7|7206.9|7209.8|7207|7208.7|7205.9|4
1630477850000|2021-09-01 06:30:50|7209.2|7206.4|7206.2|7203.4|7209.2|7206.4|7205.7|7202.9|20
1630477860000|2021-09-01 06:31:00|7206.3|7203.5|7205.2|7202.4|7206.3|7203.5|7205.2|7202.4|8
1630477870000|2021-09-01 06:31:10|7205.3|7202.5|7207.2|7204.4|7208.2|7205.4|7205.3|7202.5|24
1630477890000|2021-09-01 06:31:30|7206.7|7203.9|7205.7|7202.9|7206.7|7203.9|7205.7|7202.9|5
1630477900000|2021-09-01 06:31:40|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7204.8|7202|0
1630477910000|2021-09-01 06:31:50|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|0
1630477920000|2021-09-01 06:32:00|7205.2|7202.4|7205.7|7202.9|7205.7|7202.9|7204.7|7201.9|9
1630477930000|2021-09-01 06:32:10|7205.8|7203|7206.2|7203.4|7206.2|7203.4|7205.8|7203|0
1630477950000|2021-09-01 06:32:30|7207.6|7204.8|7204.8|7202|7207.6|7204.8|7204.8|7202|33
1630477960000|2021-09-01 06:32:40|7204.7|7201.9|7204.7|7201.9|7204.8|7202|7204.7|7201.9|1
1630477970000|2021-09-01 06:32:50|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|0
1630477980000|2021-09-01 06:33:00|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|2
1630477990000|2021-09-01 06:33:10|7205.2|7202.4|7204.8|7202|7205.2|7202.4|7204.8|7202|1
1630478000000|2021-09-01 06:33:20|7205.2|7202.4|7204.7|7201.9|7205.2|7202.4|7204.2|7201.4|2
1630478010000|2021-09-01 06:33:30|7204.2|7201.4|7204.7|7201.9|7204.7|7201.9|7203.7|7200.9|4
1630478020000|2021-09-01 06:33:40|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|0
1630478030000|2021-09-01 06:33:50|7205.2|7202.4|7205.7|7202.9|7205.7|7202.9|7205.2|7202.4|5
1630478040000|2021-09-01 06:34:00|7205.9|7201.9|7206.2|7203.4|7206.2|7203.4|7205.2|7201.9|11
1630478050000|2021-09-01 06:34:10|7207.7|7204.9|7206.8|7204|7207.7|7204.9|7206.8|7204|12
1630478060000|2021-09-01 06:34:20|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|1
1630478080000|2021-09-01 06:34:40|7207.2|7204.4|7207.7|7204.9|7207.7|7204.9|7207.2|7204.4|1
1630478090000|2021-09-01 06:34:50|7207.2|7204.4|7208.7|7205.9|7209.2|7206.4|7207.2|7204.4|3
1630478100000|2021-09-01 06:35:00|7209.2|7206.4|7206.7|7203.9|7209.2|7206.4|7205.8|7203|30
1630478110000|2021-09-01 06:35:10|7206.2|7203.4|7205.2|7202.4|7206.2|7203.4|7204.2|7201.4|21
1630478120000|2021-09-01 06:35:20|7205.7|7202.9|7205.2|7202.4|7205.7|7202.9|7205.2|7202.4|3
1630478130000|2021-09-01 06:35:30|7204.7|7201.9|7203.2|7200.4|7204.7|7201.9|7203.2|7200.4|1
1630478140000|2021-09-01 06:35:40|7204.9|7200.9|7204.7|7201.9|7204.9|7202|7203.7|7200.9|23
1630478150000|2021-09-01 06:35:50|7204.2|7201.4|7204.7|7201.9|7204.7|7201.9|7203.7|7200.9|0
1630478170000|2021-09-01 06:36:10|7205.2|7202.4|7205.2|7202.4|7205.7|7202.9|7204.7|7201.9|10
1630478180000|2021-09-01 06:36:20|7204.8|7202|7204.7|7201.9|7205.2|7202.4|7204.7|7201.9|0
1630478190000|2021-09-01 06:36:30|||||||||1
1630478210000|2021-09-01 06:36:50|7204.2|7201.4|7202.7|7199.9|7204.2|7201.4|7202.2|7199.4|2
1630478220000|2021-09-01 06:37:00|7203.2|7200.4|7205.2|7202.4|7205.2|7202.4|7203.2|7200.4|0
1630478240000|2021-09-01 06:37:20|7205.7|7202.9|7205.2|7202.4|7206.2|7203.4|7205.2|7202.4|4
1630478270000|2021-09-01 06:37:50|||||||||1
1630478290000|2021-09-01 06:38:10|7206.2|7203.4|7203.7|7200.9|7206.7|7203.9|7203.7|7200.9|43
1630478300000|2021-09-01 06:38:20|7204.2|7201.4|7205.7|7202.9|7205.7|7202.9|7204.2|7201.4|4
1630478310000|2021-09-01 06:38:30|7205.2|7202.4|7206.2|7203.4|7206.2|7203.4|7205.2|7202.4|2
1630478320000|2021-09-01 06:38:40|||||||||50
1630478330000|2021-09-01 06:38:50|7207.2|7204.4|7206.7|7203.9|7207.2|7204.4|7206.7|7203.9|10
1630478340000|2021-09-01 06:39:00|7206.2|7203.4|7207.2|7204.4|7207.2|7204.4|7206.2|7203.4|1
1630478350000|2021-09-01 06:39:10|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|1
1630478360000|2021-09-01 06:39:20|7206.2|7203.4|7205.7|7202.9|7206.7|7203.9|7205.7|7202.9|16
1630478370000|2021-09-01 06:39:30|7205.2|7202.4|7205.7|7202.9|7206.2|7203.4|7205.2|7202.4|2
1630478380000|2021-09-01 06:39:40|7205.2|7202.4|7204.7|7201.9|7205.2|7202.4|7204.2|7201.4|5
1630478390000|2021-09-01 06:39:50|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|0
1630478400000|2021-09-01 06:40:00|7205.2|7202.4|7206.2|7203.4|7206.2|7203.4|7205.2|7202.4|4
1630478410000|2021-09-01 06:40:10|7205.7|7202.9|7205.2|7202.4|7205.7|7202.9|7205.2|7202.4|15
1630478420000|2021-09-01 06:40:20|7205.7|7202.9|7207.2|7204.4|7207.2|7204.4|7205.2|7202.4|2
1630478430000|2021-09-01 06:40:30|7206.2|7203.4|7206.2|7203.4|7206.7|7203.9|7206.2|7203.4|4
1630478440000|2021-09-01 06:40:40|7206.6|7203.8|7205.2|7202.4|7206.7|7203.9|7205.2|7202.4|17
1630478450000|2021-09-01 06:40:50|7205.7|7202.9|7205.2|7202.4|7205.7|7202.9|7205.2|7202.4|13
1630478460000|2021-09-01 06:41:00|7204.3|7201.5|7203.2|7200.4|7204.3|7201.5|7202.8|7200|21
1630478470000|2021-09-01 06:41:10|7204.2|7201.4|7203.2|7200.4|7204.2|7201.4|7203.2|7200.4|24
1630478480000|2021-09-01 06:41:20|7202.2|7199.4|7202.2|7199.4|7202.7|7199.9|7202.2|7199.4|8
1630478490000|2021-09-01 06:41:30|7201.7|7198.9|7200.8|7198|7202.2|7199.4|7200.2|7197.4|15
1630478500000|2021-09-01 06:41:40|7201.2|7198.4|7201.7|7198.9|7201.7|7198.9|7200.8|7198|9
1630478510000|2021-09-01 06:41:50|7201.2|7198.4|7200.7|7197.9|7201.7|7198.9|7200.7|7197.9|3
1630478520000|2021-09-01 06:42:00|7201.2|7198.4|7202.7|7199.9|7202.7|7199.9|7201.2|7198.4|6
1630478530000|2021-09-01 06:42:10|7202.2|7199.4|7204.7|7201.9|7204.7|7201.9|7202.2|7199.4|50
1630478540000|2021-09-01 06:42:20|7204.2|7201.4|7203.7|7200.9|7204.7|7201.9|7203.7|7200.9|7
1630478550000|2021-09-01 06:42:30|7203.2|7200.4|7202.7|7199.9|7203.2|7200.4|7202.7|7199.9|2
1630478560000|2021-09-01 06:42:40|7202.2|7199.4|7204.7|7201.9|7204.7|7201.9|7202.2|7199.4|25
1630478570000|2021-09-01 06:42:50|7204.2|7201.4|7203.2|7200.4|7204.2|7201.4|7202.7|7199.9|5
1630478580000|2021-09-01 06:43:00|7202.7|7199.9|7202.2|7199.4|7202.7|7199.9|7201.7|7198.9|3
1630478590000|2021-09-01 06:43:10|||||||||5
1630478600000|2021-09-01 06:43:20|7203.2|7200.4|7203.6|7200.8|7203.6|7200.8|7203.2|7200.4|3
1630478610000|2021-09-01 06:43:30|7203.7|7200.9|7201.7|7198.9|7204.2|7201.4|7201.7|7198.9|8
1630478620000|2021-09-01 06:43:40|7201.2|7198.4|7200.7|7197.9|7201.7|7198.9|7200.7|7197.9|10
1630478630000|2021-09-01 06:43:50|7201.2|7198.4|7200.6|7197.8|7201.7|7198.9|7200.2|7197.4|28
1630478640000|2021-09-01 06:44:00|7200.7|7197.9|7199.7|7196.9|7200.7|7197.9|7197.7|7194.9|6
1630478650000|2021-09-01 06:44:10|7199.2|7196.4|7199.7|7196.9|7200.2|7197.4|7199.2|7196.4|6
1630478660000|2021-09-01 06:44:20|7199.3|7196.5|7198.7|7195.9|7199.3|7196.5|7198.2|7195.4|9
1630478670000|2021-09-01 06:44:30|7197.7|7194.9|7199.2|7196.4|7199.7|7196.9|7196.7|7193.9|55
1630478680000|2021-09-01 06:44:40|7198.7|7195.9|7198.7|7195.9|7198.7|7195.9|7198.7|7195.9|1
1630478690000|2021-09-01 06:44:50|7198.2|7195.4|7199.2|7196.4|7199.2|7196.4|7197.7|7194.9|12
1630478700000|2021-09-01 06:45:00|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7199.7|7196.9|8
1630478710000|2021-09-01 06:45:10|7199.7|7196.9|7200.2|7197.4|7200.7|7197.9|7199.7|7196.9|0
1630478730000|2021-09-01 06:45:30|7200.7|7197.9|7200.7|7197.9|7200.7|7197.9|7200.7|7197.9|0
1630478740000|2021-09-01 06:45:40|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|0
1630478750000|2021-09-01 06:45:50|7201.6|7198.8|7203.2|7200.4|7204.2|7201.4|7201.2|7198.4|32
1630478760000|2021-09-01 06:46:00|7202.7|7199.9|7203.7|7200.9|7203.7|7200.9|7202.7|7199.9|18
1630478770000|2021-09-01 06:46:10|7204.2|7201.4|7204.2|7201.4|7205.2|7202.4|7203.2|7200.4|14
1630478780000|2021-09-01 06:46:20|7204.7|7201.9|7204.7|7201.9|7205.2|7202.4|7204.2|7201.4|15
1630478790000|2021-09-01 06:46:30|7205.1|7202.3|7204.7|7201.9|7205.2|7202.4|7203.7|7200.9|22
1630478800000|2021-09-01 06:46:40|7203.7|7200.9|7204.2|7201.4|7204.2|7201.4|7202.7|7199.9|1
1630478810000|2021-09-01 06:46:50|7204.7|7201.9|7204.2|7201.4|7205.2|7202.4|7203.7|7200.9|10
1630478820000|2021-09-01 06:47:00|7203.7|7200.9|7203.7|7200.9|7204.2|7201.4|7202.2|7199.4|36
1630478830000|2021-09-01 06:47:10|7202.8|7200|7203.2|7200.4|7203.2|7200.4|7202.7|7199.9|12
1630478840000|2021-09-01 06:47:20|7203.6|7200.8|7203.2|7200.4|7204.2|7201.4|7203.2|7200.4|40
1630478850000|2021-09-01 06:47:30|7202.7|7199.9|7201.2|7198.4|7202.7|7199.9|7201.2|7198.4|27
1630478860000|2021-09-01 06:47:40|7200.7|7197.9|7200.7|7197.9|7201.7|7198.9|7200.7|7197.9|25
1630478870000|2021-09-01 06:47:50|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|10
1630478880000|2021-09-01 06:48:00|7202.1|7199.3|7200.7|7197.9|7202.1|7199.3|7200.7|7197.9|18
1630478890000|2021-09-01 06:48:10|7199.8|7197|7201.2|7198.4|7201.2|7198.4|7199.7|7196.9|2
1630478900000|2021-09-01 06:48:20|7200.7|7197.9|7201.7|7198.9|7201.7|7198.9|7200.7|7197.9|3
1630478910000|2021-09-01 06:48:30|7201.2|7198.4|7200.7|7197.9|7201.2|7198.4|7200.7|7197.9|2
1630478920000|2021-09-01 06:48:40|7200.2|7197.4|7199.7|7196.9|7200.2|7197.4|7199.7|7196.9|2
1630478930000|2021-09-01 06:48:50|7199.3|7196.5|7199.1|7196.3|7200.2|7197.4|7198.2|7195.4|21
1630478940000|2021-09-01 06:49:00|7199.2|7196.4|7199.2|7196.4|7200.2|7197.4|7198.8|7196|1
1630478950000|2021-09-01 06:49:10|7199.7|7196.9|7199.2|7196.4|7200.2|7197.4|7198.7|7195.9|11
1630478960000|2021-09-01 06:49:20|7199.1|7196.3|7199.7|7196.9|7199.7|7196.9|7197.3|7194.5|19
1630478970000|2021-09-01 06:49:30|7199.3|7196.5|7199.2|7196.4|7201.2|7198.4|7198.7|7195.9|235
1630478980000|2021-09-01 06:49:40|7199.7|7196.9|7199.2|7196.4|7200.2|7197.4|7198.2|7195.4|17
1630478990000|2021-09-01 06:49:50|7198.7|7195.9|7200.7|7197.9|7200.7|7197.9|7198.2|7195.4|32
1630479000000|2021-09-01 06:50:00|7200.2|7197.4|7200.7|7197.9|7201.2|7198.4|7200.2|7197.4|33
1630479010000|2021-09-01 06:50:10|7201.1|7198.3|7201.2|7198.4|7201.2|7198.4|7200.2|7197.4|4
1630479020000|2021-09-01 06:50:20|7200.7|7197.9|7201.7|7198.9|7201.7|7198.9|7200.2|7197.4|12
1630479030000|2021-09-01 06:50:30|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|3
1630479050000|2021-09-01 06:50:50|7202.1|7199.3|7203.2|7200.4|7203.7|7200.9|7202.1|7199.3|8
1630479060000|2021-09-01 06:51:00|7204.1|7201.3|7204.2|7201.4|7204.2|7201.4|7203.7|7200.9|2
1630479070000|2021-09-01 06:51:10|7204.7|7201.9|7205.2|7202.4|7205.2|7202.4|7204.7|7201.9|3
1630479080000|2021-09-01 06:51:20|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|3
1630479090000|2021-09-01 06:51:30|7203.3|7200.5|7203.7|7200.9|7203.7|7200.9|7203.2|7200.4|1
1630479100000|2021-09-01 06:51:40|7204.2|7201.4|7205.2|7202.4|7205.2|7202.4|7204.2|7201.4|2
1630479110000|2021-09-01 06:51:50|7206.2|7203.4|7205.2|7202.4|7206.2|7203.4|7205.2|7202.4|9
1630479120000|2021-09-01 06:52:00|7204.7|7201.9|7204.2|7201.4|7204.7|7201.9|7203.7|7200.9|3
1630479130000|2021-09-01 06:52:10|7205.2|7202.4|7206.2|7203.4|7206.2|7203.4|7205.2|7202.4|23
1630479140000|2021-09-01 06:52:20|7205.3|7202.5|7207.7|7204.9|7207.7|7204.9|7204.2|7201.4|65
1630479150000|2021-09-01 06:52:30|7207.2|7204.4|7208.2|7205.4|7208.6|7205.8|7207.2|7204.4|2
1630479160000|2021-09-01 06:52:40|7208.7|7205.9|7208.2|7205.4|7209.2|7206.4|7208.2|7205.4|11
1630479170000|2021-09-01 06:52:50|7207.7|7204.9|7207.2|7204.4|7207.7|7204.9|7207.2|7204.4|4
1630479180000|2021-09-01 06:53:00|7208.6|7205.8|7209.7|7206.9|7209.7|7206.9|7208.6|7205.8|95
1630479190000|2021-09-01 06:53:10|7209.2|7206.4|7209.7|7206.9|7209.7|7206.9|7209.2|7206.4|0
1630479200000|2021-09-01 06:53:20|7209.2|7206.4|7209.7|7206.9|7209.7|7206.9|7209.2|7206.4|0
1630479210000|2021-09-01 06:53:30|7209.2|7206.4|7209.7|7206.9|7209.7|7206.9|7209.2|7206.4|1
1630479230000|2021-09-01 06:53:50|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|1
1630479240000|2021-09-01 06:54:00|7210.2|7207.4|7209.7|7206.9|7210.2|7207.4|7208.2|7205.4|62
1630479250000|2021-09-01 06:54:10|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7208.7|7205.9|0
1630479260000|2021-09-01 06:54:20|7209.7|7206.9|7210.2|7207.4|7210.2|7207.4|7209.7|7206.9|2
1630479270000|2021-09-01 06:54:30|7209.7|7206.9|7209.2|7206.4|7210.2|7207.4|7209.2|7206.4|0
1630479280000|2021-09-01 06:54:40|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.2|7206.4|1
1630479290000|2021-09-01 06:54:50|7210.2|7207.4|7209.7|7206.9|7210.2|7207.4|7209.2|7206.4|19
1630479300000|2021-09-01 06:55:00|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7208.2|7205.4|9
1630479310000|2021-09-01 06:55:10|7208.7|7205.9|7208.7|7205.9|7209.2|7206.4|7208.7|7205.9|0
1630479320000|2021-09-01 06:55:20|7209.2|7206.4|7209.2|7206.4|7210.2|7207.4|7209.2|7206.4|5
1630479330000|2021-09-01 06:55:30|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|3
1630479340000|2021-09-01 06:55:40|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|1
1630479350000|2021-09-01 06:55:50|7207.7|7204.9|7209.2|7206.4|7209.2|7206.4|7207.2|7204.4|23
1630479360000|2021-09-01 06:56:00|7208.7|7205.9|7209.7|7206.9|7210.1|7207.3|7208.7|7205.9|3
1630479370000|2021-09-01 06:56:10|7210.2|7207.4|7209.7|7206.9|7210.2|7207.4|7209.7|7206.9|0
1630479380000|2021-09-01 06:56:20|7210.2|7207.4|7209.7|7206.9|7210.2|7207.4|7209.7|7206.9|11
1630479390000|2021-09-01 06:56:30|7209.2|7206.4|7207.7|7204.9|7209.2|7206.4|7207.7|7204.9|0
1630479410000|2021-09-01 06:56:50|7206.7|7203.9|7207.2|7204.4|7207.2|7204.4|7206.7|7203.9|5
1630479420000|2021-09-01 06:57:00|7206.7|7203.9|7207.2|7204.4|7207.2|7204.4|7206.7|7203.9|1
1630479430000|2021-09-01 06:57:10|7208.2|7205.4|7207.7|7204.9|7208.7|7205.9|7207.7|7204.9|7
1630479440000|2021-09-01 06:57:20|7208.2|7205.4|7207.7|7204.9|7208.2|7205.4|7207.7|7204.9|0
1630479450000|2021-09-01 06:57:30|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7206.7|7203.9|0
1630479460000|2021-09-01 06:57:40|7207.3|7204.5|7207.8|7205|7209.2|7206.4|7207.3|7204.5|11
1630479470000|2021-09-01 06:57:50|7208.2|7205.4|7208.7|7205.9|7209.2|7206.4|7207.7|7204.9|57
1630479480000|2021-09-01 06:58:00|7209.2|7206.4|7209.7|7206.9|7209.7|7206.9|7208.2|7205.4|21
1630479490000|2021-09-01 06:58:10|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7208.7|7205.9|0
1630479500000|2021-09-01 06:58:20|7208.7|7205.9|7210.2|7207.4|7210.2|7207.4|7208.7|7205.9|12
1630479510000|2021-09-01 06:58:30|7209.7|7206.9|7209.7|7206.9|7210.2|7207.4|7209.7|7206.9|0
1630479520000|2021-09-01 06:58:40|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7208.7|7205.9|0
1630479530000|2021-09-01 06:58:50|7209.7|7206.9|7210.2|7207.4|7210.2|7207.4|7209.7|7206.9|3
1630479540000|2021-09-01 06:59:00|7210.7|7207.9|7212.2|7209.4|7212.2|7209.4|7210.7|7207.9|37
1630479550000|2021-09-01 06:59:10|7211.8|7209|7211.7|7208.9|7212.2|7209.4|7211.2|7208.4|2
1630479560000|2021-09-01 06:59:20|7212.2|7209.4|7213.2|7210.4|7213.2|7210.4|7211.2|7208.4|58
1630479570000|2021-09-01 06:59:30|7213.7|7210.9|7214.7|7211.9|7215.2|7212.4|7213.7|7210.9|13
1630479580000|2021-09-01 06:59:40|7214.2|7211.4|7213.7|7210.9|7215.2|7212.4|7213.2|7210.4|29
1630479590000|2021-09-01 06:59:50|7214.2|7211.4|7213.7|7210.9|7214.2|7211.4|7213.2|7210.4|10
1630479600000|2021-09-01 07:00:00|7214.2|7211.4|7215.7|7212.9|7219.2|7216.4|7214.2|7211.4|129
1630479610000|2021-09-01 07:00:10|7216.2|7213.4|7219.2|7216.4|7219.2|7216.4|7216.2|7213.4|59
1630479620000|2021-09-01 07:00:20|7217.7|7214.9|7216.7|7213.9|7218.2|7215.4|7216.2|7213.4|27
1630479630000|2021-09-01 07:00:30|7217.2|7214.4|7217.2|7214.4|7217.2|7214.4|7216.7|7213.9|11
1630479640000|2021-09-01 07:00:40|7217.7|7214.9|7216.2|7213.4|7217.7|7214.9|7216.2|7213.4|23
1630479650000|2021-09-01 07:00:50|7214.2|7211.4|7215.7|7212.9|7216.2|7213.4|7214.2|7211.4|77
1630479660000|2021-09-01 07:01:00|7215.2|7212.4|7214.7|7211.9|7216.2|7213.4|7213.2|7210.4|22
1630479670000|2021-09-01 07:01:10|7214.2|7211.4|7216.2|7213.4|7216.2|7213.4|7214.2|7211.4|27
1630479680000|2021-09-01 07:01:20|7215.7|7212.9|7213.3|7210.5|7215.7|7212.9|7213.3|7210.5|15
1630479690000|2021-09-01 07:01:30|7213.2|7210.4|7212.2|7209.4|7213.2|7210.4|7212.2|7209.4|6
1630479700000|2021-09-01 07:01:40|7212.7|7209.9|7213.2|7210.4|7213.2|7210.4|7212.2|7209.4|8
1630479710000|2021-09-01 07:01:50|7212.7|7209.9|7214.2|7211.4|7214.2|7211.4|7212.7|7209.9|13
1630479720000|2021-09-01 07:02:00|7213.2|7210.4|7213.2|7210.4|7213.7|7210.9|7212.2|7209.4|38
1630479730000|2021-09-01 07:02:10|7212.9|7208.9|7212.2|7209.4|7213.7|7210.9|7212.2|7208.9|42
1630479740000|2021-09-01 07:02:20|||||||||2
1630479750000|2021-09-01 07:02:30|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|7212.2|7209.4|11
1630479760000|2021-09-01 07:02:40|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|8
1630479770000|2021-09-01 07:02:50|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|2
1630479780000|2021-09-01 07:03:00|7212.7|7209.9|7212.2|7209.4|7213.2|7210.4|7212.2|7209.4|3
1630479790000|2021-09-01 07:03:10|||||||||1
1630479800000|2021-09-01 07:03:20|7210.8|7208|7209.2|7206.4|7210.8|7208|7209.2|7206.4|30
1630479810000|2021-09-01 07:03:30|7210.2|7207.4|7210.7|7207.9|7211.2|7208.4|7209.7|7206.9|10
1630479820000|2021-09-01 07:03:40|7210.2|7207.4|7210.7|7207.9|7210.7|7207.9|7210.2|7207.4|1
1630479830000|2021-09-01 07:03:50|7210.2|7207.4|7209.7|7206.9|7210.7|7207.9|7209.7|7206.9|3
1630479840000|2021-09-01 07:04:00|7210.1|7207.3|7213.6|7210.8|7213.6|7210.8|7210.1|7207.3|9
1630479850000|2021-09-01 07:04:10|7213.2|7210.4|7213.7|7210.9|7214.2|7211.4|7213.2|7210.4|25
1630479860000|2021-09-01 07:04:20|7214.2|7211.4|7216.1|7213.3|7216.1|7213.3|7214.2|7211.4|17
1630479870000|2021-09-01 07:04:30|7216.2|7213.4|7216.7|7213.9|7217.2|7214.4|7215.7|7212.9|21
1630479880000|2021-09-01 07:04:40|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|7215.7|7212.9|3
1630479890000|2021-09-01 07:04:50|7215.7|7212.9|7215.2|7212.4|7215.7|7212.9|7215.2|7212.4|2
1630479900000|2021-09-01 07:05:00|7214.7|7211.9|7215.2|7212.4|7215.2|7212.4|7214.2|7211.4|5
1630479910000|2021-09-01 07:05:10|7214.7|7211.9|7214.2|7211.4|7215.1|7212.3|7214.2|7211.4|3
1630479920000|2021-09-01 07:05:20|7215.2|7212.4|7216.7|7213.9|7216.7|7213.9|7215.2|7212.4|7
1630479930000|2021-09-01 07:05:30|7216.2|7213.4|7218.7|7215.9|7218.7|7215.9|7216.2|7213.4|43
1630479940000|2021-09-01 07:05:40|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7218.2|7215.4|19
1630479950000|2021-09-01 07:05:50|||||||||1
1630479960000|2021-09-01 07:06:00|7220.7|7217.9|7221.1|7218.3|7221.1|7218.3|7220.2|7217.4|308
1630479970000|2021-09-01 07:06:10|7222.1|7219.3|7221.2|7218.4|7222.1|7219.3|7221.2|7218.4|12
1630479980000|2021-09-01 07:06:20|7221.1|7218.3|7220.1|7217.3|7221.1|7218.3|7218.6|7215.8|25
1630479990000|2021-09-01 07:06:30|7219.2|7216.4|7219.6|7216.8|7219.6|7216.8|7219.1|7216.3|11
1630480000000|2021-09-01 07:06:40|7219.1|7216.3|7217.1|7214.3|7219.1|7216.3|7217.1|7214.3|21
1630480010000|2021-09-01 07:06:50|7216.1|7213.3|7216.1|7213.3|7216.6|7213.8|7216.1|7213.3|1
1630480020000|2021-09-01 07:07:00|7216.6|7213.8|7217.6|7214.8|7217.6|7214.8|7216.1|7213.3|3
1630480030000|2021-09-01 07:07:10|7217.1|7214.3|7217.1|7214.3|7217.1|7214.3|7216.6|7213.8|1
1630480040000|2021-09-01 07:07:20|7218.1|7215.3|7217.1|7214.3|7218.1|7215.3|7217.1|7214.3|6
1630480050000|2021-09-01 07:07:30|7216.1|7213.3|7217.1|7214.3|7217.1|7214.3|7216.1|7213.3|6
1630480060000|2021-09-01 07:07:40|||||||||1
1630480070000|2021-09-01 07:07:50|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|24
1630480080000|2021-09-01 07:08:00|||||||||5
1630480090000|2021-09-01 07:08:10|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7214.6|7211.8|28
1630480100000|2021-09-01 07:08:20|7214.1|7211.3|7214.6|7211.8|7215.1|7212.3|7214.1|7211.3|29
1630480110000|2021-09-01 07:08:30|7215.1|7212.3|7216.1|7213.3|7216.1|7213.3|7215.1|7212.3|14
1630480120000|2021-09-01 07:08:40|7217.1|7214.3|7218|7215.2|7218|7215.2|7217.1|7214.3|28
1630480130000|2021-09-01 07:08:50|7218.1|7215.3|7217.6|7214.8|7218.1|7215.3|7217.6|7214.8|17
1630480140000|2021-09-01 07:09:00|7217.1|7214.3|7218.1|7215.3|7218.1|7215.3|7217.1|7214.3|15
1630480150000|2021-09-01 07:09:10|7218.6|7215.8|7217.1|7214.3|7218.6|7215.8|7217.1|7214.3|24
1630480160000|2021-09-01 07:09:20|||||||||9
1630480170000|2021-09-01 07:09:30|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|7216.1|7213.3|11
1630480180000|2021-09-01 07:09:40|7215.1|7212.3|7216.1|7213.3|7216.1|7213.3|7214.6|7211.8|12
1630480190000|2021-09-01 07:09:50|7217.1|7214.3|7218.1|7215.3|7218.1|7215.3|7217.1|7214.3|3
1630480200000|2021-09-01 07:10:00|7218.6|7215.8|7218.1|7215.3|7218.6|7215.8|7217.1|7214.3|46
1630480210000|2021-09-01 07:10:10|7219|7216.2|7217.1|7214.3|7219.1|7216.3|7217.1|7214.3|9
1630480220000|2021-09-01 07:10:20|7217.2|7214.4|7218.6|7215.8|7219.1|7216.3|7217.2|7214.4|12
1630480230000|2021-09-01 07:10:30|7219|7216.2|7218.6|7215.8|7219.1|7216.3|7218.1|7215.3|4
1630480240000|2021-09-01 07:10:40|7219|7216.2|7216.1|7213.3|7219.1|7216.3|7216.1|7213.3|20
1630480250000|2021-09-01 07:10:50|7216.2|7213.4|7217.6|7214.8|7217.6|7214.8|7216.2|7213.4|5
1630480260000|2021-09-01 07:11:00|7217.1|7214.3|7216.1|7213.3|7217.6|7214.8|7216.1|7213.3|14
1630480270000|2021-09-01 07:11:10|||||||||3
1630480280000|2021-09-01 07:11:20|7217.1|7214.3|7218|7215.2|7218|7215.2|7217.1|7214.3|4
1630480290000|2021-09-01 07:11:30|7218.1|7215.3|7218.1|7215.3|7219.1|7216.3|7218.1|7215.3|4
1630480300000|2021-09-01 07:11:40|7217.2|7214.4|7216.1|7213.3|7217.2|7214.4|7216.1|7213.3|16
1630480310000|2021-09-01 07:11:50|7216.6|7213.8|7217.1|7214.3|7217.1|7214.3|7216.6|7213.8|7
1630480320000|2021-09-01 07:12:00|7218.9|7216.1|7219.1|7216.3|7219.1|7216.3|7218.9|7216.1|41
1630480330000|2021-09-01 07:12:10|7218.1|7215.3|7216.1|7213.3|7218.1|7215.3|7216.1|7213.3|30
1630480340000|2021-09-01 07:12:20|7215.1|7212.3|7215.1|7212.3|7216.1|7213.3|7215.1|7212.3|8
1630480350000|2021-09-01 07:12:30|7214.1|7211.3|7215.1|7212.3|7215.1|7212.3|7214.1|7211.3|6
1630480360000|2021-09-01 07:12:40|7214.6|7211.8|7214.6|7211.8|7215.6|7212.8|7214.6|7211.8|1
1630480370000|2021-09-01 07:12:50|7215.1|7212.3|7214.6|7211.8|7215.1|7212.3|7214.1|7211.3|10
1630480380000|2021-09-01 07:13:00|7215.1|7212.3|7215.1|7212.3|7216.1|7213.3|7215.1|7212.3|14
1630480390000|2021-09-01 07:13:10|||||||||8
1630480400000|2021-09-01 07:13:20|7216.1|7213.3|7215.6|7212.8|7216.1|7213.3|7215.1|7212.3|11
1630480410000|2021-09-01 07:13:30|7216.1|7213.3|7219.1|7216.3|7219.1|7216.3|7216.1|7213.3|10
1630480420000|2021-09-01 07:13:40|7219|7216.2|7218.1|7215.3|7219|7216.2|7218.1|7215.3|15
1630480430000|2021-09-01 07:13:50|7218.6|7215.8|7218.6|7215.8|7219.1|7216.3|7218.1|7215.3|36
1630480440000|2021-09-01 07:14:00|7219|7216.2|7226.1|7223.3|7226.1|7223.3|7219|7216.2|235
1630480450000|2021-09-01 07:14:10|7228|7225.2|7228.1|7225.3|7229|7226.2|7227.6|7224.8|143
1630480460000|2021-09-01 07:14:20|7228.5|7225.7|7231|7228.2|7233|7230.2|7228.5|7225.7|271
1630480470000|2021-09-01 07:14:30|7230.1|7227.3|7232.1|7229.3|7233|7230.2|7230.1|7227.3|72
1630480480000|2021-09-01 07:14:40|7232.5|7229.7|7232.1|7229.3|7233.1|7230.3|7231.6|7228.8|60
1630480490000|2021-09-01 07:14:50|7231.1|7228.3|7231.1|7228.3|7231.6|7228.8|7230.1|7227.3|27
1630480500000|2021-09-01 07:15:00|7231.6|7228.8|7232.1|7229.3|7232.1|7229.3|7231.6|7228.8|8
1630480510000|2021-09-01 07:15:10|7231.1|7228.3|7232.6|7229.8|7233.1|7230.3|7231.1|7228.3|8
1630480520000|2021-09-01 07:15:20|7233.1|7230.3|7232.5|7229.7|7233.5|7230.7|7231.5|7228.7|22
1630480530000|2021-09-01 07:15:30|7232.1|7229.3|7231.6|7228.8|7232.1|7229.3|7230.1|7227.3|34
1630480540000|2021-09-01 07:15:40|7231.1|7228.3|7231.5|7228.7|7232|7229.2|7231.1|7228.3|25
1630480550000|2021-09-01 07:15:50|7231|7228.2|7231.5|7228.7|7231.5|7228.7|7231|7228.2|0
1630480560000|2021-09-01 07:16:00|7232|7229.2|7234|7231.2|7234|7231.2|7232|7229.2|52
1630480570000|2021-09-01 07:16:10|7233|7230.2|7232.1|7229.3|7233.1|7230.3|7232.1|7229.3|16
1630480580000|2021-09-01 07:16:20|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.1|7229.3|37
1630480590000|2021-09-01 07:16:30|7232.1|7229.3|7232.1|7229.3|7232.1|7229.3|7232.1|7229.3|0
1630480600000|2021-09-01 07:16:40|7231.6|7228.8|7231|7228.2|7231.6|7228.8|7230.6|7227.8|34
1630480610000|2021-09-01 07:16:50|7230|7227.2|7230|7227.2|7231|7228.2|7230|7227.2|46
1630480620000|2021-09-01 07:17:00|7230.1|7227.3|7230.5|7227.7|7231|7228.2|7230.1|7227.3|19
1630480630000|2021-09-01 07:17:10|7230.1|7227.3|7230|7227.2|7230.5|7227.7|7230|7227.2|12
1630480640000|2021-09-01 07:17:20|7229.6|7226.8|7228.1|7225.3|7230|7227.2|7227.6|7224.8|159
1630480650000|2021-09-01 07:17:30|7228.5|7225.7|7229|7226.2|7229.1|7226.3|7228.5|7225.7|62
1630480660000|2021-09-01 07:17:40|7228.5|7225.7|7228.5|7225.7|7229|7226.2|7228.5|7225.7|70
1630480670000|2021-09-01 07:17:50|7228.1|7225.3|7227.5|7224.7|7228.1|7225.3|7227.5|7224.7|40
1630480680000|2021-09-01 07:18:00|7228|7225.2|7229.5|7226.7|7229.5|7226.7|7228|7225.2|7
1630480690000|2021-09-01 07:18:10|7229.1|7226.3|7229.5|7226.7|7229.5|7226.7|7229|7226.2|1
1630480700000|2021-09-01 07:18:20|7229|7226.2|7228.5|7225.7|7229|7226.2|7228|7225.2|21
1630480710000|2021-09-01 07:18:30|7228|7225.2|7228|7225.2|7229|7226.2|7228|7225.2|40
1630480720000|2021-09-01 07:18:40|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7228|7225.2|0
1630480730000|2021-09-01 07:18:50|7227|7224.2|7228|7225.2|7228|7225.2|7227|7224.2|23
1630480740000|2021-09-01 07:19:00|7228.9|7226.1|7230|7227.2|7230|7227.2|7228|7225.2|18
1630480750000|2021-09-01 07:19:10|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|2
1630480760000|2021-09-01 07:19:20|7229|7226.2|7228|7225.2|7229|7226.2|7228|7225.2|2
1630480770000|2021-09-01 07:19:30|7228.9|7226.1|7229|7226.2|7229|7226.2|7228.9|7226.1|24
1630480780000|2021-09-01 07:19:40|7230|7227.2|7230|7227.2|7230|7227.2|7230|7227.2|3
1630480790000|2021-09-01 07:19:50|7229|7226.2|7227.1|7224.3|7229|7226.2|7227.1|7224.3|17
1630480800000|2021-09-01 07:20:00|7227|7224.2|7228|7225.2|7228|7225.2|7227|7224.2|32
1630480810000|2021-09-01 07:20:10|7227|7224.2|7227|7224.2|7227.4|7224.6|7226.5|7223.7|27
1630480820000|2021-09-01 07:20:20|7226.5|7223.7|7227|7224.2|7227|7224.2|7226.5|7223.7|7
1630480830000|2021-09-01 07:20:30|7226.6|7223.8|7225.5|7222.7|7226.6|7223.8|7225|7222.2|46
1630480840000|2021-09-01 07:20:40|7224.1|7221.3|7225|7222.2|7225.7|7222.7|7224.1|7221.3|40
1630480850000|2021-09-01 07:20:50|7224.5|7221.7|7224.5|7221.7|7225|7222.2|7224.1|7221.3|19
1630480860000|2021-09-01 07:21:00|7224|7221.2|7225.5|7222.7|7225.5|7222.7|7224|7221.2|12
1630480870000|2021-09-01 07:21:10|7226|7223.2|7228|7225.2|7228|7225.2|7226|7223.2|17
1630480880000|2021-09-01 07:21:20|7228.1|7225.3|7228|7225.2|7229|7226.2|7228|7225.2|5
1630480890000|2021-09-01 07:21:30|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|2
1630480900000|2021-09-01 07:21:40|7226.9|7224.1|7226|7223.2|7226.9|7224.1|7226|7223.2|15
1630480910000|2021-09-01 07:21:50|7227|7224.2|7226|7223.2|7227|7224.2|7226|7223.2|7
1630480920000|2021-09-01 07:22:00|7226.5|7223.7|7227|7224.2|7227|7224.2|7226.5|7223.7|0
1630480930000|2021-09-01 07:22:10|7227.9|7225.1|7226.5|7223.7|7228|7225.2|7226.5|7223.7|13
1630480940000|2021-09-01 07:22:20|7226|7223.2|7225.5|7222.7|7226|7223.2|7225|7222.2|2
1630480950000|2021-09-01 07:22:30|7225.1|7222.3|7224|7221.2|7225.5|7222.7|7224|7220.6|132
1630480960000|2021-09-01 07:22:40|7224.1|7221.3|7225.1|7222.3|7225.5|7222.7|7224|7221.2|44
1630480970000|2021-09-01 07:22:50|7226|7223.2|7225.5|7222.7|7226|7223.2|7225|7222.2|4
1630480980000|2021-09-01 07:23:00|7226|7223.2|7226|7223.2|7227|7224.2|7225.5|7222.7|8
1630480990000|2021-09-01 07:23:10|7225.5|7222.7|7226|7223.2|7226|7223.2|7225|7222.2|2
1630481000000|2021-09-01 07:23:20|7225.5|7222.7|7225|7222.2|7225.5|7222.7|7225|7222.2|0
1630481010000|2021-09-01 07:23:30|7224.1|7221.3|7224|7221.2|7224.1|7221.3|7223|7220.2|38
1630481020000|2021-09-01 07:23:40|7223.5|7220.7|7223.5|7220.7|7224|7221.2|7223.5|7220.7|1
1630481030000|2021-09-01 07:23:50|7224|7221.2|7222|7219.2|7224|7221.2|7222|7219.2|6
1630481040000|2021-09-01 07:24:00|7222.5|7219.7|7223|7220.2|7223|7220.2|7222.5|7219.7|36
1630481050000|2021-09-01 07:24:10|7223.5|7220.7|7224|7221.2|7224|7221.2|7223.5|7220.7|4
1630481080000|2021-09-01 07:24:40|||||||||2
1630481090000|2021-09-01 07:24:50|7223.6|7220.8|7223.1|7220.3|7223.6|7220.8|7223.1|7220.3|3
1630481100000|2021-09-01 07:25:00|7224|7221.2|7226|7223.2|7226|7223.2|7224|7221.2|9
1630481110000|2021-09-01 07:25:10|||||||||1
1630481120000|2021-09-01 07:25:20|||||||||3
1630481130000|2021-09-01 07:25:30|7226.1|7223.3|7225|7222.2|7226.1|7223.3|7225|7222.2|58
1630481140000|2021-09-01 07:25:40|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|15
1630481160000|2021-09-01 07:26:00|7223.1|7220.3|7223|7220.2|7223.1|7220.3|7222.1|7219.3|38
1630481170000|2021-09-01 07:26:10|7223.1|7220.3|7223.1|7220.3|7224|7221.2|7222.1|7219.3|15
1630481180000|2021-09-01 07:26:20|7223.5|7220.7|7223.6|7220.8|7223.6|7220.8|7223.1|7220.3|4
1630481190000|2021-09-01 07:26:30|7223.1|7220.3|7224.6|7221.8|7225.1|7222.3|7223.1|7220.3|9
1630481200000|2021-09-01 07:26:40|7224.1|7221.3|7223.1|7220.3|7224.6|7221.8|7223.1|7220.3|2
1630481210000|2021-09-01 07:26:50|7223.6|7220.8|7224|7221.2|7224|7221.2|7223.1|7220.3|1
1630481220000|2021-09-01 07:27:00|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|5
1630481230000|2021-09-01 07:27:10|7223.1|7220.3|7223|7220.2|7223.1|7220.3|7223|7220.2|10
1630481240000|2021-09-01 07:27:20|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|7222.1|7219.3|6
1630481250000|2021-09-01 07:27:30|7223.1|7220.3|7222.1|7219.3|7223.1|7220.3|7222.1|7219.3|13
1630481260000|2021-09-01 07:27:40|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|3
1630481270000|2021-09-01 07:27:50|7223.1|7220.3|7222.6|7219.8|7224|7221.2|7222.6|7219.8|6
1630481280000|2021-09-01 07:28:00|7222.1|7219.3|7222.1|7219.3|7222.6|7219.8|7222.1|7219.3|1
1630481290000|2021-09-01 07:28:10|7222.6|7219.8|7222.1|7219.3|7223.1|7220.3|7222.1|7219.3|42
1630481300000|2021-09-01 07:28:20|7222.6|7219.8|7222.1|7219.3|7223|7220.2|7222.1|7219.3|2
1630481310000|2021-09-01 07:28:30|7223.5|7220.7|7223.5|7220.7|7223.5|7220.7|7223.1|7220.3|24
1630481320000|2021-09-01 07:28:40|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|0
1630481340000|2021-09-01 07:29:00|7223.6|7220.8|7223.1|7220.3|7223.6|7220.8|7223.1|7220.3|4
1630481350000|2021-09-01 07:29:10|7223|7220.2|7223.5|7220.7|7224.1|7221.3|7223|7220.2|45
1630481360000|2021-09-01 07:29:20|7224|7221.2|7223.6|7220.8|7224|7221.2|7223.6|7220.8|13
1630481370000|2021-09-01 07:29:30|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|0
1630481380000|2021-09-01 07:29:40|7222.2|7219.4|7222.1|7219.3|7222.2|7219.4|7222.1|7219.3|12
1630481390000|2021-09-01 07:29:50|7222.6|7219.8|7222.6|7219.8|7223|7220.2|7222.6|7219.8|2
1630481400000|2021-09-01 07:30:00|7223|7220.2|7224.1|7221.3|7224.5|7221.7|7223|7220.2|12
1630481410000|2021-09-01 07:30:10|||||||||1
1630481420000|2021-09-01 07:30:20|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|3
1630481430000|2021-09-01 07:30:30|7223.1|7220.3|7223.1|7220.3|7224|7221.2|7223.1|7220.3|19
1630481440000|2021-09-01 07:30:40|7223|7220.2|7224|7221.2|7224|7221.2|7223|7220.2|6
1630481450000|2021-09-01 07:30:50|7223.6|7220.8|7222.6|7219.8|7223.6|7220.8|7222.6|7219.8|7
1630481460000|2021-09-01 07:31:00|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|5
1630481470000|2021-09-01 07:31:10|7223.1|7220.3|7222.1|7219.3|7223.1|7220.3|7222.1|7219.3|27
1630481480000|2021-09-01 07:31:20|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7
1630481490000|2021-09-01 07:31:30|7222.1|7219.3|7223|7220.2|7223|7220.2|7222|7219.2|15
1630481500000|2021-09-01 07:31:40|||||||||2
1630481510000|2021-09-01 07:31:50|7223.1|7220.3|7223|7220.2|7223.1|7220.3|7223|7220.2|6
1630481520000|2021-09-01 07:32:00|7224|7221.2|7223.5|7220.7|7224|7221.2|7223.5|7220.7|16
1630481530000|2021-09-01 07:32:10|7224|7221.2|7223.5|7220.7|7224|7221.2|7223.5|7220.7|4
1630481540000|2021-09-01 07:32:20|7225|7222.2|7225.1|7222.3|7226|7223.2|7225|7222.2|35
1630481550000|2021-09-01 07:32:30|7225|7222.2|7223.6|7220.8|7225|7222.2|7223.1|7220.3|14
1630481560000|2021-09-01 07:32:40|7224|7221.2|7224|7221.2|7224|7221.2|7223.6|7220.8|2
1630481570000|2021-09-01 07:32:50|7223.6|7220.8|7224|7221.2|7224|7221.2|7223.6|7220.8|2
1630481580000|2021-09-01 07:33:00|7224.5|7221.7|7223.1|7220.3|7225|7222.2|7223.1|7220.3|11
1630481590000|2021-09-01 07:33:10|7223.6|7220.8|7224|7221.2|7224|7221.2|7223.6|7220.8|3
1630481600000|2021-09-01 07:33:20|7222.6|7219.8|7222.1|7219.3|7223|7220.2|7222.1|7219.3|15
1630481610000|2021-09-01 07:33:30|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|7223.1|7220.3|4
1630481620000|2021-09-01 07:33:40|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|2
1630481630000|2021-09-01 07:33:50|7222.1|7219.3|7222.1|7219.3|7222.6|7219.8|7222.1|7219.3|14
1630481640000|2021-09-01 07:34:00|7222|7219.2|7221.1|7218.3|7222|7219.2|7221.1|7218.3|8
1630481650000|2021-09-01 07:34:10|7219.1|7216.3|7218.2|7215.4|7219.1|7216.3|7216.2|7213.4|443
1630481660000|2021-09-01 07:34:20|7219.1|7216.3|7220.6|7217.8|7220.6|7217.8|7219.1|7216.3|17
1630481670000|2021-09-01 07:34:30|7221.1|7218.3|7219.1|7216.3|7221.1|7218.3|7219.1|7216.3|4
1630481680000|2021-09-01 07:34:40|7219.6|7216.8|7219.1|7216.3|7219.6|7216.8|7219.1|7216.3|1
1630481690000|2021-09-01 07:34:50|7219.6|7216.8|7220.1|7217.3|7220.1|7217.3|7219.2|7216.4|1
1630481700000|2021-09-01 07:35:00|7221.1|7218.3|7223.1|7220.3|7223.1|7220.3|7221.1|7218.3|8
1630481710000|2021-09-01 07:35:10|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.1|7220.3|2
1630481720000|2021-09-01 07:35:20|7223.1|7220.3|7223.1|7220.3|7223.6|7220.8|7223.1|7220.3|1
1630481730000|2021-09-01 07:35:30|||||||||1
1630481740000|2021-09-01 07:35:40|||||||||1
1630481750000|2021-09-01 07:35:50|7222.6|7219.8|7222.1|7219.3|7222.6|7219.8|7222.1|7219.3|15
1630481760000|2021-09-01 07:36:00|7223.1|7220.3|7223.1|7220.3|7225.1|7222.3|7223.1|7220.3|65
1630481770000|2021-09-01 07:36:10|7223.6|7220.8|7223.1|7220.3|7223.6|7220.8|7223.1|7220.3|4
1630481780000|2021-09-01 07:36:20|7223.6|7220.8|7223.1|7220.3|7223.6|7220.8|7223.1|7220.3|1
1630481790000|2021-09-01 07:36:30|7223.6|7220.8|7223.1|7220.3|7223.6|7220.8|7222.6|7219.8|25
1630481800000|2021-09-01 07:36:40|||||||||22
1630481810000|2021-09-01 07:36:50|7224|7221.2|7224|7221.2|7227|7224.2|7224|7221.2|629
1630481820000|2021-09-01 07:37:00|7223.6|7220.8|7224.1|7221.3|7225|7222.2|7223.1|7220.3|23
1630481830000|2021-09-01 07:37:10|7224.6|7221.8|7225|7222.2|7225|7222.2|7224.1|7221.3|0
1630481840000|2021-09-01 07:37:20|||||||||1
1630481850000|2021-09-01 07:37:30|7225.1|7222.3|7228.1|7225.3|7229|7226.2|7225.1|7222.3|124
1630481860000|2021-09-01 07:37:40|7228.5|7225.7|7227|7224.2|7229|7226.2|7227|7224.2|9
1630481870000|2021-09-01 07:37:50|7227.9|7225.1|7228.5|7225.7|7228.5|7225.7|7227.9|7225.1|5
1630481880000|2021-09-01 07:38:00|7228|7225.2|7228.5|7225.7|7228.5|7225.7|7228|7225.2|3
1630481890000|2021-09-01 07:38:10|7229|7226.2|7227|7224.2|7229|7226.2|7227|7224.2|20
1630481900000|2021-09-01 07:38:20|7227.1|7224.3|7227|7224.2|7227.5|7224.7|7227|7224.2|3
1630481910000|2021-09-01 07:38:30|7226.5|7223.7|7228|7225.2|7228|7225.2|7226|7223.2|8
1630481920000|2021-09-01 07:38:40|7228.5|7225.7|7227|7224.2|7228.5|7225.7|7227|7224.2|17
1630481930000|2021-09-01 07:38:50|7226|7223.2|7227|7224.2|7227|7224.2|7226|7223.2|20
1630481940000|2021-09-01 07:39:00|7227.5|7224.7|7227|7224.2|7227.5|7224.7|7227|7224.2|5
1630481970000|2021-09-01 07:39:30|7226.5|7223.7|7225|7222.2|7226.5|7223.7|7224|7221.2|26
1630481980000|2021-09-01 07:39:40|7224.5|7221.7|7224.5|7221.7|7225|7222.2|7224|7221.2|10
1630481990000|2021-09-01 07:39:50|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|1
1630482000000|2021-09-01 07:40:00|7226|7223.2|7224|7221.2|7226|7223.2|7224|7221.2|22
1630482020000|2021-09-01 07:40:20|7223.9|7221.1|7223|7220.2|7223.9|7221.1|7223|7220.2|2
1630482030000|2021-09-01 07:40:30|||||||||28
1630482040000|2021-09-01 07:40:40|7222|7219.2|7222|7219.2|7222|7219.2|7222|7219.2|16
1630482050000|2021-09-01 07:40:50|7221|7218.2|7223|7220.2|7223|7220.2|7221|7218.2|70
1630482060000|2021-09-01 07:41:00|7222.5|7219.7|7222.5|7219.7|7223|7220.2|7222|7219.2|8
1630482070000|2021-09-01 07:41:10|7222|7219.2|7222.1|7219.3|7223|7220.2|7222|7219.2|0
1630482080000|2021-09-01 07:41:20|7222|7219.2|7223|7220.2|7223|7220.2|7222|7219.2|3
1630482090000|2021-09-01 07:41:30|7223.5|7220.7|7223.5|7220.7|7223.5|7220.7|7223.5|7220.7|3
1630482100000|2021-09-01 07:41:40|7223.9|7221.1|7223|7220.2|7224|7221.2|7223|7220.2|6
1630482110000|2021-09-01 07:41:50|||||||||9
1630482120000|2021-09-01 07:42:00|7222|7219.2|7223|7220.2|7223|7220.2|7222|7219.2|83
1630482140000|2021-09-01 07:42:20|7222.9|7220.1|7222|7219.2|7222.9|7220.1|7222|7219.2|3
1630482150000|2021-09-01 07:42:30|||||||||2
1630482160000|2021-09-01 07:42:40|7222.9|7220.1|7223|7220.2|7223|7220.2|7222.9|7220.1|5
1630482170000|2021-09-01 07:42:50|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|2
1630482180000|2021-09-01 07:43:00|7224|7221.2|7223|7220.2|7224|7221.2|7223|7220.2|6
1630482190000|2021-09-01 07:43:10|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|2
1630482200000|2021-09-01 07:43:20|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|8
1630482210000|2021-09-01 07:43:30|||||||||2
1630482220000|2021-09-01 07:43:40|||||||||2
1630482230000|2021-09-01 07:43:50|7223.9|7221.1|7223|7220.2|7223.9|7221.1|7223|7220.2|15
1630482240000|2021-09-01 07:44:00|7223.9|7221.1|7225.9|7223.1|7226.4|7223.6|7223.9|7221.1|15
1630482250000|2021-09-01 07:44:10|7225.5|7222.7|7226.9|7224.1|7226.9|7224.1|7225|7222.2|2
1630482260000|2021-09-01 07:44:20|7227|7224.2|7226.4|7223.6|7227|7224.2|7226.4|7223.6|3
1630482270000|2021-09-01 07:44:30|7226.5|7223.7|7226.9|7224.1|7226.9|7224.1|7226.5|7223.7|3
1630482280000|2021-09-01 07:44:40|7227|7224.2|7227.5|7224.7|7228|7225.2|7226.9|7224.1|39
1630482290000|2021-09-01 07:44:50|7227.9|7225.1|7228|7225.2|7228|7225.2|7227.9|7225.1|1
1630482300000|2021-09-01 07:45:00|7227.5|7224.7|7227|7224.2|7227.5|7224.7|7227|7224.2|4
1630482320000|2021-09-01 07:45:20|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|7226.5|7223.7|5
1630482330000|2021-09-01 07:45:30|7226.5|7223.7|7227|7224.2|7227|7224.2|7226|7223.2|3
1630482340000|2021-09-01 07:45:40|7228|7225.2|7228|7225.2|7228|7225.2|7228|7225.2|6
1630482350000|2021-09-01 07:45:50|7226.1|7223.3|7226.5|7223.7|7226.5|7223.7|7225|7222.2|35
1630482360000|2021-09-01 07:46:00|7226.9|7224.1|7226|7223.2|7226.9|7224.1|7226|7223.2|5
1630482370000|2021-09-01 07:46:10|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|7225|7222.2|4
1630482380000|2021-09-01 07:46:20|7226|7223.2|7225|7222.2|7226.5|7223.7|7225|7222.2|17
1630482390000|2021-09-01 07:46:30|7224.9|7222.1|7225|7222.2|7225|7222.2|7224.9|7222.1|2
1630482400000|2021-09-01 07:46:40|||||||||1
1630482410000|2021-09-01 07:46:50|7225.9|7223.1|7225|7222.2|7226|7223.2|7225|7222.2|8
1630482420000|2021-09-01 07:47:00|7225.5|7222.7|7227.9|7225.1|7228.5|7225.7|7225|7222.2|57
1630482430000|2021-09-01 07:47:10|7228|7225.2|7227.5|7224.7|7228|7225.2|7227|7224.2|2
1630482440000|2021-09-01 07:47:20|7227|7224.2|7225.5|7222.7|7227|7224.2|7224.5|7221.7|15
1630482450000|2021-09-01 07:47:30|7225|7222.2|7227|7224.2|7227.5|7224.7|7225|7222.2|36
1630482460000|2021-09-01 07:47:40|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|9
1630482470000|2021-09-01 07:47:50|7228|7225.2|7228|7225.2|7228|7225.2|7228|7225.2|2
1630482480000|2021-09-01 07:48:00|7227.5|7224.7|7228|7225.2|7228|7225.2|7227.5|7224.7|5
1630482490000|2021-09-01 07:48:10|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|0
1630482500000|2021-09-01 07:48:20|7228.4|7225.6|7228.5|7225.7|7228.9|7226.1|7228.4|7225.6|4
1630482510000|2021-09-01 07:48:30|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|1
1630482520000|2021-09-01 07:48:40|||||||||1
1630482530000|2021-09-01 07:48:50|7229.9|7227.1|7230.9|7228.1|7230.9|7228.1|7229.9|7227.1|18
1630482540000|2021-09-01 07:49:00|7230|7227.2|7230|7227.2|7230.9|7228.1|7229.9|7227.1|13
1630482550000|2021-09-01 07:49:10|7230.5|7227.7|7230|7227.2|7230.5|7227.7|7230|7227.2|1
1630482560000|2021-09-01 07:49:20|7230.5|7227.7|7230|7227.2|7230.5|7227.7|7230|7227.2|1
1630482570000|2021-09-01 07:49:30|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|7230.5|7227.7|39
1630482580000|2021-09-01 07:49:40|7230|7227.2|7230.5|7227.7|7230.5|7227.7|7230|7227.2|1
1630482590000|2021-09-01 07:49:50|7230|7227.2|7230|7227.2|7230.5|7227.7|7230|7227.2|28
1630482600000|2021-09-01 07:50:00|7229.9|7227.1|7231.5|7228.7|7232.5|7229.7|7227.9|7225.1|53
1630482610000|2021-09-01 07:50:10|7231.9|7229.1|7231.5|7228.7|7231.9|7229.1|7231.5|7228.7|2
1630482620000|2021-09-01 07:50:20|7231|7228.2|7232.5|7229.7|7232.5|7229.7|7231|7228.2|7
1630482630000|2021-09-01 07:50:30|7232|7229.2|7231|7228.2|7232.5|7229.7|7231|7228.2|5
1630482640000|2021-09-01 07:50:40|7230.1|7227.3|7230|7227.2|7230.1|7227.3|7230|7227.2|102
1630482650000|2021-09-01 07:50:50|7229.5|7226.7|7230|7227.2|7230|7227.2|7229.5|7226.7|0
1630482660000|2021-09-01 07:51:00|7230.9|7228.1|7231|7228.2|7231.9|7229.1|7230.9|7228.1|39
1630482670000|2021-09-01 07:51:10|7230|7227.2|7228.5|7225.7|7230|7227.2|7228.5|7225.7|25
1630482680000|2021-09-01 07:51:20|7228|7225.2|7228|7225.2|7228.5|7225.7|7228|7225.2|9
1630482690000|2021-09-01 07:51:30|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|3
1630482700000|2021-09-01 07:51:40|7229|7226.2|7229|7226.2|7229|7226.2|7229|7226.2|18
1630482710000|2021-09-01 07:51:50|7231|7228.2|7231|7228.2|7231.4|7228.6|7231|7228.2|38
1630482720000|2021-09-01 07:52:00|7230.9|7228.1|7229|7226.2|7230.9|7228.1|7229|7226.2|34
1630482730000|2021-09-01 07:52:10|7229.9|7227.1|7230|7227.2|7231|7228.2|7229.5|7226.7|6
1630482740000|2021-09-01 07:52:20|7230.5|7227.7|7230|7227.2|7230.5|7227.7|7230|7227.2|16
1630482750000|2021-09-01 07:52:30|7229.5|7226.7|7228|7225.2|7230|7227.2|7228|7225.2|22
1630482760000|2021-09-01 07:52:40|7227.5|7224.7|7227.5|7224.7|7228|7225.2|7227.5|7224.7|10
1630482770000|2021-09-01 07:52:50|7228|7225.2|7227|7224.2|7228|7225.2|7227|7224.2|4
1630482780000|2021-09-01 07:53:00|||||||||2
1630482790000|2021-09-01 07:53:10|||||||||10
1630482800000|2021-09-01 07:53:20|7226|7223.2|7227|7224.2|7227|7224.2|7226|7223.2|117
1630482810000|2021-09-01 07:53:30|||||||||3
1630482820000|2021-09-01 07:53:40|7226|7223.2|7225|7222.2|7226|7223.2|7225|7222.2|7
1630482830000|2021-09-01 07:53:50|7226|7223.2|7226|7223.2|7226.9|7224.1|7226|7223.2|16
1630482840000|2021-09-01 07:54:00|7226.4|7223.6|7226|7223.2|7226.5|7223.7|7226|7223.2|1
1630482850000|2021-09-01 07:54:10|7225|7222.2|7226|7223.2|7226|7223.2|7225|7222.2|10
1630482860000|2021-09-01 07:54:20|7225.9|7223.1|7225.5|7222.7|7225.9|7223.1|7225.5|7222.7|4
1630482870000|2021-09-01 07:54:30|7225|7222.2|7227.5|7224.7|7227.5|7224.7|7225|7222.2|70
1630482880000|2021-09-01 07:54:40|7227|7224.2|7226.5|7223.7|7227|7224.2|7226.5|7223.7|9
1630482890000|2021-09-01 07:54:50|7226.9|7224.1|7226.5|7223.7|7226.9|7224.1|7226|7223.2|3
1630482900000|2021-09-01 07:55:00|7226|7223.2|7224.1|7221.3|7226.9|7224.1|7224.1|7221.3|30
1630482910000|2021-09-01 07:55:10|7224.5|7221.7|7224.5|7221.7|7224.9|7222.1|7224|7221.2|7
1630482920000|2021-09-01 07:55:20|7224.9|7222.1|7224.5|7221.7|7225|7222.2|7224.5|7221.7|7
1630482930000|2021-09-01 07:55:30|7225|7222.2|7225|7222.2|7225|7222.2|7224.5|7221.7|21
1630482940000|2021-09-01 07:55:40|7225.4|7222.6|7225.5|7222.7|7225.5|7222.7|7225|7222.2|4
1630482950000|2021-09-01 07:55:50|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|1
1630482960000|2021-09-01 07:56:00|7224.9|7222.1|7225.4|7222.6|7225.4|7222.6|7224|7221.2|11
1630482970000|2021-09-01 07:56:10|7225.5|7222.7|7225|7222.2|7225.9|7223.1|7225|7222.2|30
1630482980000|2021-09-01 07:56:20|7227|7224.2|7227|7224.2|7227|7224.2|7227|7224.2|29
1630482990000|2021-09-01 07:56:30|7226.9|7224.1|7225|7222.2|7226.9|7224.1|7225|7222.2|54
1630483000000|2021-09-01 07:56:40|7225.9|7223.1|7226|7223.2|7226|7223.2|7225.9|7223.1|6
1630483010000|2021-09-01 07:56:50|7225.5|7222.7|7225|7222.2|7225.5|7222.7|7225|7222.2|1
1630483020000|2021-09-01 07:57:00|7224.9|7222.1|7224|7221.2|7224.9|7222.1|7224|7221.2|13
1630483030000|2021-09-01 07:57:10|7224.9|7222.1|7227|7224.2|7227.4|7224.6|7224.9|7222.1|17
1630483040000|2021-09-01 07:57:20|7226.5|7223.7|7227|7224.2|7227|7224.2|7226.5|7223.7|1
1630483050000|2021-09-01 07:57:30|7226|7223.2|7227|7224.2|7227|7224.2|7226|7223.2|7
1630483060000|2021-09-01 07:57:40|7226.5|7223.7|7226.5|7223.7|7227|7224.2|7226.5|7223.7|2
1630483070000|2021-09-01 07:57:50|7226|7223.2|7226|7223.2|7226|7223.2|7226|7223.2|1
1630483080000|2021-09-01 07:58:00|7227|7224.2|7228|7225.2|7228.4|7225.6|7226.5|7223.7|7
1630483090000|2021-09-01 07:58:10|7227.5|7224.7|7227|7224.2|7227.9|7225.1|7227|7224.2|0
1630483100000|2021-09-01 07:58:20|7227.4|7224.6|7226.9|7224.1|7227.4|7224.6|7226.9|7224.1|3
1630483110000|2021-09-01 07:58:30|7226.5|7223.7|7226|7223.2|7227|7224.2|7226|7223.2|0
1630483120000|2021-09-01 07:58:40|7224.5|7221.7|7224.9|7222.1|7224.9|7222.1|7223.9|7221.1|46
1630483130000|2021-09-01 07:58:50|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|8
1630483140000|2021-09-01 07:59:00|7225.5|7222.7|7226|7223.2|7226|7223.2|7225.5|7222.7|9
1630483150000|2021-09-01 07:59:10|7226.9|7224.1|7226|7223.2|7226.9|7224.1|7226|7223.2|3
1630483160000|2021-09-01 07:59:20|7226.5|7223.7|7226|7223.2|7226.9|7224.1|7226|7223.2|4
1630483180000|2021-09-01 07:59:40|7225.9|7223.1|7225|7222.2|7225.9|7223.1|7225|7222.2|5
1630483190000|2021-09-01 07:59:50|7224.9|7222.1|7225.9|7223.1|7225.9|7223.1|7224.9|7222.1|5
1630483200000|2021-09-01 08:00:00|7226.1|7223.3|7225.5|7222.7|7228.4|7225.6|7225.5|7222.7|139
1630483210000|2021-09-01 08:00:10|7225|7222.2|7226|7223.2|7226|7223.2|7225|7222.2|3
1630483220000|2021-09-01 08:00:20|7226.9|7224.1|7226.9|7224.1|7227|7224.2|7226.9|7224.1|22
1630483230000|2021-09-01 08:00:30|7227|7224.2|7227.9|7225.1|7227.9|7225.1|7227|7224.2|23
1630483240000|2021-09-01 08:00:40|7228|7225.2|7228|7225.2|7228|7225.2|7228|7225.2|4
1630483250000|2021-09-01 08:00:50|7227.9|7225.1|7227|7224.2|7227.9|7225.1|7227|7224.2|10
1630483260000|2021-09-01 08:01:00|||||||||3
1630483270000|2021-09-01 08:01:10|7227.9|7225.1|7230|7227.2|7230.9|7228.1|7227.9|7225.1|559
1630483280000|2021-09-01 08:01:20|7229.9|7227.1|7230|7227.2|7230.5|7227.7|7229|7226.2|19
1630483290000|2021-09-01 08:01:30|7229.5|7226.7|7229|7226.2|7229.5|7226.7|7229|7226.2|21
1630483300000|2021-09-01 08:01:40|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|7229.5|7226.7|3
1630483310000|2021-09-01 08:01:50|7230|7227.2|7230|7227.2|7230|7227.2|7229.5|7226.7|1
1630483320000|2021-09-01 08:02:00|7229.4|7226.6|7229|7226.2|7229.4|7226.6|7229|7226.2|10
1630483330000|2021-09-01 08:02:10|7228|7225.2|7228|7225.2|7228|7225.2|7227|7224.2|8
1630483340000|2021-09-01 08:02:20|7227.9|7225.1|7227|7224.2|7227.9|7225.1|7227|7224.2|3
1630483350000|2021-09-01 08:02:30|7226|7223.2|7225|7222.2|7226|7223.2|7225|7222.2|17
1630483360000|2021-09-01 08:02:40|7225.9|7223.1|7225.4|7222.6|7225.9|7223.1|7225.4|7222.6|5
1630483370000|2021-09-01 08:02:50|7225|7222.2|7225|7222.2|7225.4|7222.6|7225|7222.2|2
1630483380000|2021-09-01 08:03:00|7224.5|7221.7|7223|7220.2|7224.5|7221.7|7223|7220.2|16
1630483400000|2021-09-01 08:03:20|7224.4|7221.6|7225|7222.2|7225|7222.2|7224.4|7221.6|46
1630483410000|2021-09-01 08:03:30|||||||||1
1630483420000|2021-09-01 08:03:40|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|12
1630483430000|2021-09-01 08:03:50|7223.5|7220.7|7222|7219.2|7223.5|7220.7|7221|7218.2|29
1630483440000|2021-09-01 08:04:00|7222.5|7219.7|7223.5|7220.7|7223.5|7220.7|7222|7219.2|155
1630483450000|2021-09-01 08:04:10|7223.9|7221.1|7223.9|7221.1|7224|7221.2|7223|7220.2|6
1630483470000|2021-09-01 08:04:30|7223|7220.2|7222.5|7219.7|7223|7220.2|7222|7219.2|16
1630483480000|2021-09-01 08:04:40|7222|7219.2|7222|7219.2|7222|7219.2|7222|7219.2|11
1630483490000|2021-09-01 08:04:50|7221.5|7218.7|7222.9|7220.1|7222.9|7220.1|7221|7218.2|29
1630483500000|2021-09-01 08:05:00|7223.4|7220.6|7222.9|7220.1|7223.4|7220.6|7221.9|7219.1|177
1630483510000|2021-09-01 08:05:10|7222.5|7219.7|7222.4|7219.6|7223|7220.2|7221.5|7218.7|17
1630483520000|2021-09-01 08:05:20|7222.5|7219.7|7223.4|7220.6|7224|7221.2|7222.5|7219.7|230
1630483530000|2021-09-01 08:05:30|7223|7220.2|7223.4|7220.6|7223.4|7220.6|7223|7220.2|0
1630483540000|2021-09-01 08:05:40|7223|7220.2|7221|7218.2|7223|7220.2|7221|7218.2|8
1630483550000|2021-09-01 08:05:50|7221.1|7218.3|7222|7219.2|7222|7219.2|7221.1|7218.3|13
1630483560000|2021-09-01 08:06:00|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|5
1630483570000|2021-09-01 08:06:10|7222|7219.2|7222|7219.2|7222|7219.2|7222|7219.2|1
1630483580000|2021-09-01 08:06:20|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|9
1630483590000|2021-09-01 08:06:30|7222|7219.2|7222|7219.2|7222|7219.2|7222|7219.2|1
1630483600000|2021-09-01 08:06:40|7221.9|7219.1|7221.9|7219.1|7222.9|7220.1|7221.9|7219.1|65
1630483610000|2021-09-01 08:06:50|7220.5|7217.7|7220.9|7218.1|7220.9|7218.1|7220|7217.2|18
1630483620000|2021-09-01 08:07:00|7221|7218.2|7220|7217.2|7221.4|7218.6|7220|7217.2|12
1630483630000|2021-09-01 08:07:10|7220.9|7218.1|7221.4|7218.6|7221.4|7218.6|7220.9|7218.1|8
1630483640000|2021-09-01 08:07:20|7221|7218.2|7221|7218.2|7221|7218.2|7221|7218.2|1
1630483650000|2021-09-01 08:07:30|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|5
1630483660000|2021-09-01 08:07:40|7220.9|7218.1|7222.9|7220.1|7222.9|7220.1|7220.9|7218.1|28
1630483670000|2021-09-01 08:07:50|7223|7220.2|7224|7221.2|7224.9|7222.1|7223|7220.2|32
1630483680000|2021-09-01 08:08:00|7224.4|7221.6|7224|7221.2|7225.9|7223.1|7223.9|7221.1|14
1630483690000|2021-09-01 08:08:10|7223.5|7220.7|7224.9|7222.1|7224.9|7222.1|7223.4|7220.6|3
1630483700000|2021-09-01 08:08:20|7225.4|7222.6|7223.9|7221.1|7225.9|7223.1|7223.9|7221.1|11
1630483720000|2021-09-01 08:08:40|7224.9|7222.1|7223.9|7221.1|7224.9|7222.1|7223.9|7221.1|4
1630483730000|2021-09-01 08:08:50|||||||||2
1630483740000|2021-09-01 08:09:00|||||||||2
1630483750000|2021-09-01 08:09:10|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|4
1630483760000|2021-09-01 08:09:20|7224.4|7221.6|7224|7221.2|7224.4|7221.6|7223.9|7221.1|15
1630483770000|2021-09-01 08:09:30|7223.9|7221.1|7222.9|7220.1|7223.9|7221.1|7222.9|7220.1|2
1630483780000|2021-09-01 08:09:40|7223.9|7221.1|7223.5|7220.7|7224.4|7221.6|7223.5|7220.7|4
1630483790000|2021-09-01 08:09:50|7223.9|7221.1|7224.4|7221.6|7224.4|7221.6|7223.9|7221.1|2
1630483800000|2021-09-01 08:10:00|7224|7221.2|7222.9|7220.1|7224|7221.2|7221.9|7219.1|8
1630483810000|2021-09-01 08:10:10|7224.9|7222.1|7224.9|7222.1|7225.4|7222.6|7224.9|7222.1|4
1630483820000|2021-09-01 08:10:20|7225.4|7222.6|7224.9|7222.1|7225.4|7222.6|7224.9|7222.1|2
1630483830000|2021-09-01 08:10:30|7224.4|7221.6|7224.9|7222.1|7224.9|7222.1|7223.9|7221.1|14
1630483840000|2021-09-01 08:10:40|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|6
1630483850000|2021-09-01 08:10:50|7225.4|7222.6|7224.4|7221.6|7225.4|7222.6|7224.4|7221.6|12
1630483860000|2021-09-01 08:11:00|7224.9|7222.1|7224.4|7221.6|7224.9|7222.1|7223.9|7221.1|9
1630483870000|2021-09-01 08:11:10|7224.9|7222.1|7224.4|7221.6|7224.9|7222.1|7224.4|7221.6|6
1630483880000|2021-09-01 08:11:20|7224|7221.2|7223.9|7221.1|7224.4|7221.6|7223.9|7221.1|0
1630483890000|2021-09-01 08:11:30|7223.4|7220.6|7222.4|7219.6|7223.4|7220.6|7221.9|7219.1|14
1630483910000|2021-09-01 08:11:50|7222.9|7220.1|7221.9|7219.1|7222.9|7220.1|7221.9|7219.1|26
1630483920000|2021-09-01 08:12:00|7222|7219.2|7221.9|7219.1|7222.9|7220.1|7221.9|7219.1|31
1630483930000|2021-09-01 08:12:10|7221.4|7218.6|7221.9|7219.1|7221.9|7219.1|7221.4|7218.6|33
1630483940000|2021-09-01 08:12:20|7222.4|7219.6|7222.4|7219.6|7222.9|7220.1|7222.4|7219.6|24
1630483950000|2021-09-01 08:12:30|7222.9|7220.1|7221.9|7219.1|7222.9|7220.1|7221.9|7219.1|4
1630483960000|2021-09-01 08:12:40|7222.9|7220.1|7222.9|7220.1|7222.9|7220.1|7222.4|7219.6|27
1630483970000|2021-09-01 08:12:50|7223.9|7221.1|7221.9|7219.1|7223.9|7221.1|7221.9|7219.1|9
1630483980000|2021-09-01 08:13:00|7222.9|7220.1|7222.9|7220.1|7223.4|7220.6|7222.4|7219.6|13
1630483990000|2021-09-01 08:13:10|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7221.9|7219.1|3
1630484000000|2021-09-01 08:13:20|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|7221.9|7219.1|14
1630484010000|2021-09-01 08:13:30|7221|7218.2|7221.4|7218.6|7221.9|7219.1|7221|7218.2|68
1630484020000|2021-09-01 08:13:40|7221|7218.2|7221.9|7219.1|7222.4|7219.6|7220.9|7218.1|25
1630484030000|2021-09-01 08:13:50|||||||||15
1630484040000|2021-09-01 08:14:00|7221.4|7218.6|7220.9|7218.1|7221.9|7219.1|7220.9|7218.1|22
1630484050000|2021-09-01 08:14:10|7220|7217.2|7217.9|7215.1|7220|7217.2|7217.9|7215.1|80
1630484060000|2021-09-01 08:14:20|7217.4|7214.6|7218.9|7216.1|7218.9|7216.1|7217|7214.2|20
1630484070000|2021-09-01 08:14:30|7217.5|7214.7|7217.9|7215.1|7217.9|7215.1|7215.9|7213.1|134
1630484080000|2021-09-01 08:14:40|7218|7215.2|7217.4|7214.6|7218|7215.2|7216.9|7214.1|16
1630484090000|2021-09-01 08:14:50|7216.9|7214.1|7216|7213.2|7217.4|7214.6|7215.9|7213.1|9
1630484100000|2021-09-01 08:15:00|7215.9|7213.1|7214.9|7212.1|7215.9|7213.1|7214.9|7212.1|15
1630484110000|2021-09-01 08:15:10|7215|7212.2|7214.9|7212.1|7215.4|7212.6|7213.9|7211.1|39
1630484120000|2021-09-01 08:15:20|7215.5|7212.7|7215.9|7213.1|7215.9|7213.1|7214.9|7212.1|7
1630484130000|2021-09-01 08:15:30|7214.9|7212.1|7214.9|7212.1|7215.4|7212.6|7214.9|7212.1|5
1630484140000|2021-09-01 08:15:40|7215.4|7212.6|7215.9|7213.1|7215.9|7213.1|7215.4|7212.6|5
1630484150000|2021-09-01 08:15:50|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|137
1630484160000|2021-09-01 08:16:00|7215|7212.2|7212.9|7210.1|7215|7212.2|7212.9|7210.1|37
1630484170000|2021-09-01 08:16:10|7212.5|7209.7|7211.9|7209.1|7212.9|7210.1|7211|7208.2|171
1630484180000|2021-09-01 08:16:20|7212|7209.2|7212.9|7210.1|7213.4|7210.6|7211.9|7209.1|14
1630484190000|2021-09-01 08:16:30|7212.4|7209.6|7212.9|7210.1|7212.9|7210.1|7212.4|7209.6|7
1630484210000|2021-09-01 08:16:50|7213|7210.2|7213.9|7211.1|7213.9|7211.1|7213|7210.2|25
1630484220000|2021-09-01 08:17:00|7214|7211.2|7212.9|7210.1|7214.9|7212.1|7212.9|7210.1|33
1630484230000|2021-09-01 08:17:10|7213.4|7210.6|7214.9|7212.1|7214.9|7212.1|7213.4|7210.6|10
1630484240000|2021-09-01 08:17:20|7215.4|7212.6|7214.9|7212.1|7215.9|7213.1|7214.9|7212.1|6
1630484250000|2021-09-01 08:17:30|7216.8|7214|7216.9|7214.1|7216.9|7214.1|7216|7213.2|17
1630484260000|2021-09-01 08:17:40|7217.4|7214.6|7216.9|7214.1|7217.4|7214.6|7216.9|7214.1|9
1630484270000|2021-09-01 08:17:50|7215.9|7213.1|7216.9|7214.1|7216.9|7214.1|7215.9|7213.1|2
1630484280000|2021-09-01 08:18:00|7217.4|7214.6|7216.9|7214.1|7217.4|7214.6|7216.9|7214.1|19
1630484290000|2021-09-01 08:18:10|7217.4|7214.6|7217.4|7214.6|7217.9|7215.1|7216.9|7214.1|10
1630484300000|2021-09-01 08:18:20|7216.9|7214.1|7218.4|7215.6|7218.9|7216.1|7216.9|7214.1|42
1630484310000|2021-09-01 08:18:30|7218|7215.2|7217.4|7214.6|7218|7215.2|7217.4|7214.6|6
1630484320000|2021-09-01 08:18:40|7216.9|7214.1|7217.9|7215.1|7217.9|7215.1|7216.9|7214.1|0
1630484330000|2021-09-01 08:18:50|7217.4|7214.6|7214|7211.2|7217.4|7214.6|7214|7211.2|29
1630484340000|2021-09-01 08:19:00|7213.9|7211.1|7214.9|7212.1|7215.9|7213.1|7213.9|7211.1|104
1630484350000|2021-09-01 08:19:10|7213.9|7211.1|7212.9|7210.1|7214.4|7211.6|7212.9|7210.1|39
1630484360000|2021-09-01 08:19:20|7212|7209.2|7212.9|7210.1|7213.9|7211.1|7211.9|7209.1|192
1630484370000|2021-09-01 08:19:30|7212.5|7209.7|7212|7209.2|7212.9|7210.1|7212|7209.2|84
1630484380000|2021-09-01 08:19:40|7211.9|7209.1|7211.9|7209.1|7212.4|7209.6|7211|7208.2|46
1630484390000|2021-09-01 08:19:50|7212|7209.2|7212|7209.2|7212.9|7210.1|7212|7209.2|8
1630484400000|2021-09-01 08:20:00|7211.9|7209.1|7211|7208.2|7212|7209.2|7209.1|7206.3|1690
1630484410000|2021-09-01 08:20:10|7210.1|7207.3|7211.5|7208.7|7211.5|7208.7|7210|7207.2|18
1630484420000|2021-09-01 08:20:20|7211|7208.2|7211.5|7208.7|7211.5|7208.7|7210.5|7207.7|10
1630484430000|2021-09-01 08:20:30|7211|7208.2|7211|7208.2|7211.5|7208.7|7211|7208.2|70
1630484440000|2021-09-01 08:20:40|7210.5|7207.7|7208.6|7205.8|7210.5|7207.7|7208.6|7205.8|188
1630484450000|2021-09-01 08:20:50|7208|7205.2|7208.1|7205.3|7208.1|7205.3|7207.1|7204.3|15
1630484460000|2021-09-01 08:21:00|7207.6|7204.8|7209|7206.2|7209|7206.2|7207.1|7204.3|50
1630484470000|2021-09-01 08:21:10|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|1
1630484480000|2021-09-01 08:21:20|7210|7207.2|7209.5|7206.7|7210|7207.2|7209.1|7206.3|4
1630484490000|2021-09-01 08:21:30|7210|7207.2|7207.6|7204.8|7210|7207.2|7207.1|7204.3|13
1630484500000|2021-09-01 08:21:40|7207.1|7204.3|7206.1|7203.3|7207.5|7204.7|7206|7203.2|26
1630484510000|2021-09-01 08:21:50|7206|7203.2|7206.1|7203.3|7206.1|7203.3|7206|7203.2|18
1630484520000|2021-09-01 08:22:00|7206.2|7203.4|7208.1|7205.3|7208.1|7205.3|7206.2|7203.4|28
1630484530000|2021-09-01 08:22:10|7208|7205.2|7207|7204.2|7208|7205.2|7205.6|7202.8|60
1630484540000|2021-09-01 08:22:20|7207.1|7204.3|7205.1|7202.3|7207.1|7204.3|7205.1|7202.3|18
1630484550000|2021-09-01 08:22:30|7206|7203.2|7205.5|7202.7|7206.1|7203.3|7205.5|7202.7|11
1630484560000|2021-09-01 08:22:40|7206|7203.2|7206.5|7203.7|7206.5|7203.7|7205.6|7202.8|15
1630484570000|2021-09-01 08:22:50|7206.1|7203.3|7206.5|7203.7|7207|7204.2|7206|7203.2|37
1630484580000|2021-09-01 08:23:00|7207.5|7204.7|7207.5|7204.7|7208|7205.2|7207.5|7204.7|61
1630484590000|2021-09-01 08:23:10|7207.1|7204.3|7207.6|7204.8|7207.6|7204.8|7207.1|7204.3|4
1630484600000|2021-09-01 08:23:20|7208|7205.2|7208.5|7205.7|7208.5|7205.7|7207.6|7204.8|39
1630484610000|2021-09-01 08:23:30|7208.1|7205.3|7206.6|7203.8|7209|7206.2|7206.2|7203.4|1097
1630484620000|2021-09-01 08:23:40|7206.2|7203.4|7205.2|7202.4|7206.2|7203.4|7205.2|7202.4|30
1630484630000|2021-09-01 08:23:50|7206.1|7203.3|7207.1|7204.3|7207.1|7204.3|7205.1|7202.3|30
1630484640000|2021-09-01 08:24:00|7207.6|7204.8|7207.6|7204.8|7208.1|7205.3|7207.1|7204.3|97
1630484650000|2021-09-01 08:24:10|7207.1|7204.3|7206.1|7203.3|7207.1|7204.3|7206.1|7203.3|6
1630484660000|2021-09-01 08:24:20|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7204.1|7201.3|29
1630484670000|2021-09-01 08:24:30|7205.1|7202.3|7203.1|7200.3|7205.1|7202.3|7203.1|7200.3|193
1630484680000|2021-09-01 08:24:40|7202.7|7199.9|7201.2|7198.4|7203.1|7200.3|7201.1|7198.3|42
1630484690000|2021-09-01 08:24:50|7201.1|7198.3|7200.2|7197.4|7201.1|7198.3|7199.2|7196.4|66
1630484700000|2021-09-01 08:25:00|7200.7|7197.9|7200.6|7197.8|7200.7|7197.9|7200.2|7197.4|13
1630484710000|2021-09-01 08:25:10|7200.7|7197.9|7200.2|7197.4|7201.1|7198.3|7199.7|7196.9|29
1630484720000|2021-09-01 08:25:20|7199.7|7196.9|7201.1|7198.3|7201.2|7198.4|7199.7|7196.9|16
1630484730000|2021-09-01 08:25:30|7200.7|7197.9|7200.2|7197.4|7200.7|7197.9|7199.2|7196.4|48
1630484740000|2021-09-01 08:25:40|7201.1|7198.3|7200.2|7197.4|7201.1|7198.3|7199.2|7196.4|55
1630484750000|2021-09-01 08:25:50|7200.7|7197.9|7201.2|7198.4|7202.1|7199.3|7200.7|7197.9|123
1630484760000|2021-09-01 08:26:00|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7200.7|7197.9|24
1630484770000|2021-09-01 08:26:10|7201.2|7198.4|7201.1|7198.3|7201.2|7198.4|7200.7|7197.9|44
1630484780000|2021-09-01 08:26:20|7201.2|7198.4|7200.2|7197.4|7201.2|7198.4|7200.2|7197.4|25
1630484790000|2021-09-01 08:26:30|7200.6|7197.8|7199.7|7196.9|7200.7|7197.9|7199.2|7196.4|108
1630484800000|2021-09-01 08:26:40|7200.2|7197.4|7197.1|7194.3|7200.2|7197.4|7197.1|7194.3|141
1630484810000|2021-09-01 08:26:50|7197.2|7194.4|7197.1|7194.3|7198.2|7195.4|7196.2|7193.4|124
1630484820000|2021-09-01 08:27:00|7197.2|7194.4|7198.7|7195.9|7199.2|7196.4|7197.2|7194.4|63
1630484830000|2021-09-01 08:27:10|7198.2|7195.4|7199.1|7196.3|7199.2|7196.4|7198.2|7195.4|155
1630484840000|2021-09-01 08:27:20|7199.2|7196.4|7199.2|7196.4|7199.6|7196.8|7198.7|7195.9|41
1630484850000|2021-09-01 08:27:30|7198.2|7195.4|7198.2|7195.4|7199.2|7196.4|7198.2|7195.4|17
1630484860000|2021-09-01 08:27:40|7197.2|7194.4|7194.2|7191.4|7197.2|7194.4|7194.2|7191.4|672
1630484870000|2021-09-01 08:27:50|7195.2|7192.4|7196.2|7193.4|7196.2|7193.4|7195.2|7192.4|44
1630484880000|2021-09-01 08:28:00|7195.7|7192.9|7195.2|7192.4|7195.7|7192.9|7194.2|7191.4|81
1630484890000|2021-09-01 08:28:10|7196.2|7193.4|7194.3|7191.5|7196.2|7193.4|7193.3|7190.5|933
1630484900000|2021-09-01 08:28:20|7193.8|7191|7193.8|7191|7194.7|7191.9|7192.8|7190|187
1630484910000|2021-09-01 08:28:30|7195.2|7192.4|7193.8|7191|7196.7|7193.9|7193.8|7191|269
1630484920000|2021-09-01 08:28:40|7194.3|7191.5|7195.3|7192.5|7195.3|7192.5|7193.8|7191|118
1630484930000|2021-09-01 08:28:50|7194.8|7192|7195.3|7192.5|7197.2|7194.4|7194.3|7191.5|1084
1630484940000|2021-09-01 08:29:00|7195.2|7192.4|7195.3|7192.5|7195.3|7192.5|7193.2|7190.4|154
1630484950000|2021-09-01 08:29:10|7195.2|7192.4|7194.3|7191.5|7196.2|7193.4|7194.2|7191.4|247
1630484960000|2021-09-01 08:29:20|7194.2|7191.4|7192.3|7189.5|7195.2|7192.4|7192.3|7189.5|189
1630484970000|2021-09-01 08:29:30|7193.2|7190.4|7191.2|7188.4|7194.2|7191.4|7191.2|7188.4|267
1630484980000|2021-09-01 08:29:40|7190.3|7187.5|7194.2|7191.4|7194.2|7191.4|7190.3|7187.5|212
1630484990000|2021-09-01 08:29:50|7193.2|7190.4|7196.2|7193.4|7196.2|7193.4|7192.3|7189.5|499
1630485000000|2021-09-01 08:30:00|7197.2|7194.4|7194.3|7191.5|7197.2|7194.4|7194.3|7191.5|610
1630485010000|2021-09-01 08:30:10|7195.2|7192.4|7195.7|7192.9|7196.2|7193.4|7195.2|7192.4|225
1630485020000|2021-09-01 08:30:20|7196.2|7193.4|7196.7|7193.9|7197.2|7194.4|7195.3|7192.5|139
1630485030000|2021-09-01 08:30:30|7196.2|7193.4|7196.2|7193.4|7197.3|7194.5|7196.2|7193.4|69
1630485040000|2021-09-01 08:30:40|7197.2|7194.4|7197.2|7194.4|7197.2|7194.4|7196.2|7193.4|607
1630485050000|2021-09-01 08:30:50|7197.7|7194.9|7196.3|7193.5|7197.7|7194.9|7196.2|7193.4|155
1630485060000|2021-09-01 08:31:00|7196.2|7193.4|7195.2|7192.4|7196.2|7193.4|7194.2|7191.4|169
1630485070000|2021-09-01 08:31:10|7194.2|7191.4|7194.2|7191.4|7195.2|7192.4|7194.2|7191.4|680
1630485080000|2021-09-01 08:31:20|7193.7|7190.9|7197.2|7194.4|7197.2|7194.4|7193.7|7190.9|111
1630485090000|2021-09-01 08:31:30|7196.2|7193.4|7195.2|7192.4|7196.2|7193.4|7195.2|7192.4|36
1630485100000|2021-09-01 08:31:40|7196.7|7193.9|7194.2|7191.4|7196.7|7193.9|7194.2|7191.4|254
1630485110000|2021-09-01 08:31:50|||||||||21
1630485120000|2021-09-01 08:32:00|7195.1|7192.3|7194.3|7191.5|7195.2|7192.4|7194.2|7191.4|77
1630485130000|2021-09-01 08:32:10|7194.2|7191.4|7191.2|7188.4|7194.2|7191.4|7189.2|7186.4|224
1630485140000|2021-09-01 08:32:20|7190.7|7187.9|7188.3|7185.5|7190.7|7187.9|7188.3|7185.5|40
1630485150000|2021-09-01 08:32:30|7188.2|7185.4|7187.3|7184.5|7188.2|7185.4|7187.2|7184.4|56
1630485160000|2021-09-01 08:32:40|7188.2|7185.4|7188.2|7185.4|7189.2|7186.4|7187.3|7184.5|85
1630485170000|2021-09-01 08:32:50|7188.3|7185.5|7184.3|7181.5|7188.3|7185.5|7183.3|7180.5|120
1630485180000|2021-09-01 08:33:00|7183.8|7181|7184.7|7181.9|7185.3|7182.5|7182.3|7179.5|55
1630485190000|2021-09-01 08:33:10|7185.2|7182.4|7183.2|7180.4|7185.2|7182.4|7183.2|7180.4|8
1630485200000|2021-09-01 08:33:20|7183.7|7180.9|7187.7|7184.9|7187.7|7184.9|7183.7|7180.9|191
1630485210000|2021-09-01 08:33:30|7188.2|7185.4|7187.2|7184.4|7188.3|7185.5|7187.2|7184.4|129
1630485220000|2021-09-01 08:33:40|7187.3|7184.5|7189.2|7186.4|7189.2|7186.4|7187.3|7184.5|11
1630485230000|2021-09-01 08:33:50|7189.7|7186.9|7191.3|7188.5|7191.3|7188.5|7189.7|7186.9|80
1630485240000|2021-09-01 08:34:00|7191.2|7188.4|7192.2|7189.4|7192.2|7189.4|7191.2|7188.4|30
1630485250000|2021-09-01 08:34:10|||||||||105
1630485260000|2021-09-01 08:34:20|7193.2|7190.4|7194.2|7191.4|7194.2|7191.4|7193.2|7190.4|95
1630485270000|2021-09-01 08:34:30|7194.3|7191.5|7199.2|7196.4|7200.2|7197.4|7194.3|7191.5|190
1630485280000|2021-09-01 08:34:40|7198.3|7195.5|7196.3|7193.5|7198.3|7195.5|7196.3|7193.5|31
1630485290000|2021-09-01 08:34:50|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|7195.7|7192.9|29
1630485300000|2021-09-01 08:35:00|7196.3|7193.5|7196.3|7193.5|7197.2|7194.4|7196.3|7193.5|26
1630485310000|2021-09-01 08:35:10|7196.8|7194|7198.7|7195.9|7198.7|7195.9|7196.7|7193.9|26
1630485320000|2021-09-01 08:35:20|7198.2|7195.4|7198.7|7195.9|7198.7|7195.9|7198.2|7195.4|30
1630485330000|2021-09-01 08:35:30|7198.8|7196|7198.8|7196|7200.3|7197.5|7198.3|7195.5|59
1630485340000|2021-09-01 08:35:40|7199.2|7196.4|7202.3|7199.5|7203.2|7200.4|7198.3|7195.5|89
1630485350000|2021-09-01 08:35:50|7204.2|7201.4|7202.2|7199.4|7204.2|7201.4|7202.2|7199.4|334
1630485360000|2021-09-01 08:36:00|7202.3|7199.5|7202.2|7199.4|7203.2|7200.4|7202.2|7199.4|49
1630485370000|2021-09-01 08:36:10|7202.3|7199.5|7201.8|7199|7203.2|7200.4|7201.8|7199|818
1630485380000|2021-09-01 08:36:20|7201.3|7198.5|7201.2|7198.4|7201.3|7198.5|7201.2|7198.4|5
1630485390000|2021-09-01 08:36:30|7200.7|7197.9|7201.3|7198.5|7201.3|7198.5|7200.2|7197.4|59
1630485400000|2021-09-01 08:36:40|7200.8|7198|7199.3|7196.5|7201.2|7198.4|7199.3|7196.5|74
1630485410000|2021-09-01 08:36:50|7200.2|7197.4|7198.3|7195.5|7200.2|7197.4|7198.3|7195.5|38
1630485420000|2021-09-01 08:37:00|7197.3|7194.5|7199.2|7196.4|7199.7|7196.9|7197.3|7194.5|26
1630485430000|2021-09-01 08:37:10|7199.1|7196.3|7198.3|7195.5|7199.1|7196.3|7197.3|7194.5|7
1630485440000|2021-09-01 08:37:20|7200.1|7197.3|7200.7|7197.9|7200.7|7197.9|7199.3|7196.5|567
1630485450000|2021-09-01 08:37:30|7200.2|7197.4|7199.7|7196.9|7200.7|7197.9|7199.3|7196.5|92
1630485460000|2021-09-01 08:37:40|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|7199.3|7196.5|3
1630485470000|2021-09-01 08:37:50|7199.7|7196.9|7199.3|7196.5|7199.7|7196.9|7199.3|7196.5|6
1630485480000|2021-09-01 08:38:00|7199.7|7196.9|7200.2|7197.4|7201.2|7198.4|7199.7|7196.9|21
1630485490000|2021-09-01 08:38:10|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|2
1630485500000|2021-09-01 08:38:20|7199.3|7196.5|7199.2|7196.4|7199.7|7196.9|7198.3|7195.5|39
1630485510000|2021-09-01 08:38:30|7198.8|7196|7198.3|7195.5|7199.2|7196.4|7198.3|7195.5|29
1630485520000|2021-09-01 08:38:40|7198.7|7195.9|7199.2|7196.4|7199.2|7196.4|7198.3|7195.5|11
1630485530000|2021-09-01 08:38:50|7199.3|7196.5|7200.7|7197.9|7201.1|7198.3|7199.3|7196.5|28
1630485540000|2021-09-01 08:39:00|7200.3|7197.5|7200.7|7197.9|7201.2|7198.4|7200.2|7197.4|24
1630485550000|2021-09-01 08:39:10|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7199.3|7196.5|34
1630485560000|2021-09-01 08:39:20|7200.6|7197.8|7199.8|7197|7201.2|7198.4|7199.8|7197|33
1630485570000|2021-09-01 08:39:30|7199.3|7196.5|7201.3|7198.5|7202.2|7199.4|7198.8|7196|135
1630485580000|2021-09-01 08:39:40|7200.8|7198|7201.3|7198.5|7201.3|7198.5|7200.3|7197.5|75
1630485590000|2021-09-01 08:39:50|7201.2|7198.4|7198.8|7196|7201.2|7198.4|7198.3|7195.5|119
1630485600000|2021-09-01 08:40:00|7199.2|7196.4|7201.2|7198.4|7201.2|7198.4|7198.3|7195.5|23
1630485610000|2021-09-01 08:40:10|7200.8|7198|7202.2|7199.4|7204.3|7201.5|7200.8|7198|318
1630485620000|2021-09-01 08:40:20|7202.3|7199.5|7202.3|7199.5|7203.2|7200.4|7202.3|7199.5|34
1630485630000|2021-09-01 08:40:30|7202.2|7199.4|7201.8|7199|7202.3|7199.5|7201.3|7198.5|9
1630485640000|2021-09-01 08:40:40|7201.3|7198.5|7200.3|7197.5|7202.2|7199.4|7200.3|7197.5|43
1630485650000|2021-09-01 08:40:50|7200.2|7197.4|7199.3|7196.5|7200.2|7197.4|7199.3|7196.5|29
1630485660000|2021-09-01 08:41:00|7198.8|7196|7197.3|7194.5|7199.2|7196.4|7197.3|7194.5|18
1630485670000|2021-09-01 08:41:10|7196.8|7194|7197.7|7194.9|7198.2|7195.4|7196.7|7193.9|222
1630485680000|2021-09-01 08:41:20|7197.3|7194.5|7198.2|7195.4|7198.2|7195.4|7197.3|7194.5|36
1630485690000|2021-09-01 08:41:30|7196.3|7193.5|7197.2|7194.4|7197.3|7194.5|7196.3|7193.5|159
1630485700000|2021-09-01 08:41:40|7198.1|7195.3|7198.2|7195.4|7198.2|7195.4|7197.3|7194.5|36
1630485710000|2021-09-01 08:41:50|7198.3|7195.5|7200.7|7197.9|7201.2|7198.4|7198.3|7195.5|40
1630485720000|2021-09-01 08:42:00|7200.3|7197.5|7199.2|7196.4|7200.3|7197.5|7199.2|7196.4|29
1630485730000|2021-09-01 08:42:10|7200.2|7197.4|7199.3|7196.5|7200.2|7197.4|7198.7|7195.9|36
1630485740000|2021-09-01 08:42:20|7199.8|7197|7199.2|7196.4|7200.3|7197.5|7199.2|7196.4|6
1630485750000|2021-09-01 08:42:30|7199.3|7196.5|7200.3|7197.5|7200.3|7197.5|7199.3|7196.5|1
1630485760000|2021-09-01 08:42:40|7200.2|7197.4|7199.3|7196.5|7200.2|7197.4|7199.3|7196.5|6
1630485770000|2021-09-01 08:42:50|7198.3|7195.5|7198.3|7195.5|7198.3|7195.5|7198.3|7195.5|11
1630485780000|2021-09-01 08:43:00|7198.2|7195.4|7200.3|7197.5|7200.8|7198|7198.2|7195.4|64
1630485790000|2021-09-01 08:43:10|7200.2|7197.4|7201.2|7198.4|7201.2|7198.4|7200.2|7197.4|37
1630485800000|2021-09-01 08:43:20|7200.8|7198|7200.8|7198|7200.8|7198|7200.8|7198|39
1630485810000|2021-09-01 08:43:30|7200.3|7197.5|7200.7|7197.9|7201.2|7198.4|7200.3|7197.5|4
1630485820000|2021-09-01 08:43:40|7200.2|7197.4|7199.3|7196.5|7200.2|7197.4|7199.3|7196.5|22
1630485830000|2021-09-01 08:43:50|7199.2|7196.4|7198.3|7195.5|7199.2|7196.4|7198.3|7195.5|4
1630485840000|2021-09-01 08:44:00|7198.2|7195.4|7197.3|7194.5|7198.2|7195.4|7196.3|7193.5|12
1630485850000|2021-09-01 08:44:10|7197.7|7194.9|7196.3|7193.5|7198.2|7195.4|7196.3|7193.5|25
1630485860000|2021-09-01 08:44:20|7196.7|7193.9|7197.3|7194.5|7197.3|7194.5|7196.7|7193.9|24
1630485870000|2021-09-01 08:44:30|7197.2|7194.4|7197.2|7194.4|7197.2|7194.4|7196.2|7193.4|10
1630485880000|2021-09-01 08:44:40|7196.7|7193.9|7197.2|7194.4|7197.2|7194.4|7196.2|7193.4|42
1630485890000|2021-09-01 08:44:50|||||||||3
1630485900000|2021-09-01 08:45:00|7196.3|7193.5|7195.2|7192.4|7196.3|7193.5|7195.2|7192.4|23
1630485910000|2021-09-01 08:45:10|7194.3|7191.5|7195.2|7192.4|7195.2|7192.4|7193.3|7190.5|142
1630485920000|2021-09-01 08:45:20|7195.3|7192.5|7195.3|7192.5|7196.3|7193.5|7195.3|7192.5|14
1630485930000|2021-09-01 08:45:30|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|18
1630485940000|2021-09-01 08:45:40|7194.2|7191.4|7195.2|7192.4|7195.2|7192.4|7194.2|7191.4|79
1630485950000|2021-09-01 08:45:50|7194.3|7191.5|7194.2|7191.4|7195.2|7192.4|7194.2|7191.4|27
1630485960000|2021-09-01 08:46:00|7193.3|7190.5|7193.2|7190.4|7193.3|7190.5|7191.8|7189|17
1630485970000|2021-09-01 08:46:10|7192.7|7189.9|7192.7|7189.9|7193.2|7190.4|7192.7|7189.9|1
1630485980000|2021-09-01 08:46:20|7192.2|7189.4|7192.3|7189.5|7192.3|7189.5|7192.2|7189.4|6
1630485990000|2021-09-01 08:46:30|7193.2|7190.4|7194.2|7191.4|7194.2|7191.4|7193.2|7190.4|150
1630486000000|2021-09-01 08:46:40|7194.6|7191.8|7193.3|7190.5|7194.6|7191.8|7193.3|7190.5|60
1630486010000|2021-09-01 08:46:50|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7192.2|7189.4|28
1630486020000|2021-09-01 08:47:00|7192.7|7189.9|7191.2|7188.4|7193.2|7190.4|7191.2|7188.4|250
1630486030000|2021-09-01 08:47:10|7190.7|7187.9|7191.2|7188.4|7191.2|7188.4|7190.7|7187.9|34
1630486040000|2021-09-01 08:47:20|7190.7|7187.9|7191.2|7188.4|7191.2|7188.4|7190.7|7187.9|5
1630486050000|2021-09-01 08:47:30|||||||||11
1630486060000|2021-09-01 08:47:40|7190.7|7187.9|7190.2|7187.4|7190.7|7187.9|7190.2|7187.4|17
1630486070000|2021-09-01 08:47:50|7189.2|7186.4|7188.2|7185.4|7189.2|7186.4|7188.2|7185.4|18
1630486080000|2021-09-01 08:48:00|7189.2|7186.4|7189.2|7186.4|7190.2|7187.4|7188.7|7185.9|60
1630486090000|2021-09-01 08:48:10|7188.2|7185.4|7189.7|7186.9|7190.2|7187.4|7188.2|7185.4|63
1630486100000|2021-09-01 08:48:20|7189.2|7186.4|7190.2|7187.4|7190.2|7187.4|7189.2|7186.4|13
1630486110000|2021-09-01 08:48:30|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|2
1630486120000|2021-09-01 08:48:40|7188.7|7185.9|7189.2|7186.4|7189.2|7186.4|7188.2|7185.4|5
1630486130000|2021-09-01 08:48:50|7189.7|7186.9|7190.7|7187.9|7191.2|7188.4|7189.2|7186.4|34
1630486140000|2021-09-01 08:49:00|7190.2|7187.4|7189.7|7186.9|7190.2|7187.4|7189.7|7186.9|318
1630486150000|2021-09-01 08:49:10|7190.2|7187.4|7189.7|7186.9|7190.2|7187.4|7189.7|7186.9|21
1630486160000|2021-09-01 08:49:20|7190.1|7187.3|7195.6|7192.8|7196.1|7193.3|7190.1|7187.3|92
1630486170000|2021-09-01 08:49:30|7195.2|7192.4|7195.6|7192.8|7196.1|7193.3|7195.1|7192.3|35
1630486180000|2021-09-01 08:49:40|7195.1|7192.3|7194.6|7191.8|7195.1|7192.3|7194.2|7191.4|9
1630486190000|2021-09-01 08:49:50|7194.2|7191.4|7197.2|7194.4|7198.7|7195.9|7194.2|7191.4|142
1630486200000|2021-09-01 08:50:00|7196.2|7193.4|7195.7|7192.9|7196.6|7193.8|7195.7|7192.9|20
1630486210000|2021-09-01 08:50:10|7195.2|7192.4|7194.7|7191.9|7195.7|7192.9|7194.2|7191.4|3
1630486220000|2021-09-01 08:50:20|7195.2|7192.4|7194.2|7191.4|7195.2|7192.4|7194.2|7191.4|15
1630486230000|2021-09-01 08:50:30|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|5
1630486240000|2021-09-01 08:50:40|7191.7|7188.9|7192.2|7189.4|7192.2|7189.4|7191.7|7188.9|27
1630486250000|2021-09-01 08:50:50|7191.2|7188.4|7191.2|7188.4|7191.7|7188.9|7191.2|7188.4|2
1630486260000|2021-09-01 08:51:00|7191.7|7188.9|7191.2|7188.4|7191.7|7188.9|7191.2|7188.4|7
1630486280000|2021-09-01 08:51:20|||||||||18
1630486290000|2021-09-01 08:51:30|7193.2|7190.4|7195.2|7192.4|7195.2|7192.4|7193.2|7190.4|33
1630486300000|2021-09-01 08:51:40|7196.2|7193.4|7196.2|7193.4|7198.2|7195.4|7196.2|7193.4|68
1630486310000|2021-09-01 08:51:50|7196.7|7193.9|7196.2|7193.4|7196.7|7193.9|7196.2|7193.4|0
1630486320000|2021-09-01 08:52:00|7196.7|7193.9|7194.2|7191.4|7196.7|7193.9|7194.2|7191.4|20
1630486330000|2021-09-01 08:52:10|7193.2|7190.4|7194.2|7191.4|7194.2|7191.4|7193.2|7190.4|8
1630486340000|2021-09-01 08:52:20|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|1
1630486350000|2021-09-01 08:52:30|7195.2|7192.4|7196.2|7193.4|7197.2|7194.4|7195.2|7192.4|6
1630486360000|2021-09-01 08:52:40|7196.7|7193.9|7196.2|7193.4|7197.2|7194.4|7196.2|7193.4|5
1630486370000|2021-09-01 08:52:50|7196.7|7193.9|7196.2|7193.4|7196.7|7193.9|7196.2|7193.4|0
1630486380000|2021-09-01 08:53:00|7195.7|7192.9|7194.7|7191.9|7195.7|7192.9|7194.7|7191.9|10
1630486390000|2021-09-01 08:53:10|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|0
1630486400000|2021-09-01 08:53:20|7194.7|7191.9|7198.2|7195.4|7198.7|7195.9|7194.7|7191.9|90
1630486410000|2021-09-01 08:53:30|7197.7|7194.9|7197.2|7194.4|7197.7|7194.9|7197.2|7194.4|11
1630486420000|2021-09-01 08:53:40|||||||||2
1630486430000|2021-09-01 08:53:50|7196.2|7193.4|7196.2|7193.4|7196.7|7193.9|7196.2|7193.4|20
1630486440000|2021-09-01 08:54:00|7195.7|7192.9|7194.2|7191.4|7195.7|7192.9|7194.2|7191.4|2
1630486450000|2021-09-01 08:54:10|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|6
1630486460000|2021-09-01 08:54:20|7194.2|7191.4|7193.7|7190.9|7194.2|7191.4|7193.7|7190.9|7
1630486470000|2021-09-01 08:54:30|7192.4|7189.6|7189.2|7186.4|7192.4|7189.6|7189.2|7186.4|79
1630486480000|2021-09-01 08:54:40|7190.2|7187.4|7189.7|7186.9|7190.2|7187.4|7189.2|7186.4|10
1630486490000|2021-09-01 08:54:50|7189.2|7186.4|7189.7|7186.9|7189.7|7186.9|7189.2|7186.4|0
1630486500000|2021-09-01 08:55:00|7189.2|7186.4|7187.2|7184.4|7189.7|7186.9|7187.2|7184.4|29
1630486520000|2021-09-01 08:55:20|7185.2|7182.4|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|39
1630486530000|2021-09-01 08:55:30|7185.7|7182.9|7185.7|7182.9|7186.2|7183.4|7185.2|7182.4|14
1630486540000|2021-09-01 08:55:40|7186.2|7183.4|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|3
1630486550000|2021-09-01 08:55:50|7186.2|7183.4|7186.7|7183.9|7187.2|7184.4|7186.2|7183.4|95
1630486560000|2021-09-01 08:56:00|7186.3|7183.5|7188.2|7185.4|7188.2|7185.4|7186.2|7183.4|7
1630486570000|2021-09-01 08:56:10|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|7188.7|7185.9|3
1630486580000|2021-09-01 08:56:20|7189.7|7186.9|7188.2|7185.4|7190.2|7187.4|7188.2|7185.4|89
1630486590000|2021-09-01 08:56:30|7188.7|7185.9|7189.2|7186.4|7189.2|7186.4|7188.2|7185.4|54
1630486600000|2021-09-01 08:56:40|7188.7|7185.9|7188.3|7185.5|7189.2|7186.4|7188.3|7185.5|8
1630486610000|2021-09-01 08:56:50|7188.7|7185.9|7188.2|7185.4|7188.7|7185.9|7188.2|7185.4|0
1630486630000|2021-09-01 08:57:10|7187.3|7184.5|7187.2|7184.4|7187.3|7184.5|7186.2|7183.4|17
1630486640000|2021-09-01 08:57:20|7186.7|7183.9|7186.7|7183.9|7187.2|7184.4|7186.2|7183.4|1
1630486650000|2021-09-01 08:57:30|7185.7|7182.9|7185.2|7182.4|7185.7|7182.9|7185.2|7182.4|0
1630486660000|2021-09-01 08:57:40|||||||||23
1630486690000|2021-09-01 08:58:10|7186.2|7183.4|7187.7|7184.9|7188.2|7185.4|7186.2|7183.4|33
1630486700000|2021-09-01 08:58:20|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|5
1630486720000|2021-09-01 08:58:40|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|3
1630486730000|2021-09-01 08:58:50|7187.2|7184.4|7187.7|7184.9|7187.7|7184.9|7187.2|7184.4|3
1630486740000|2021-09-01 08:59:00|7188.2|7185.4|7186.7|7183.9|7188.2|7185.4|7186.2|7183.4|4
1630486750000|2021-09-01 08:59:10|7186.2|7183.4|7187.2|7184.4|7187.2|7184.4|7186.2|7183.4|103
1630486760000|2021-09-01 08:59:20|7186.2|7183.4|7186.7|7183.9|7187.2|7184.4|7186.2|7183.4|3
1630486770000|2021-09-01 08:59:30|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7185.2|7182.4|19
1630486780000|2021-09-01 08:59:40|7186.3|7183.5|7186.7|7183.9|7186.7|7183.9|7186.2|7183.4|16
1630486790000|2021-09-01 08:59:50|7186.2|7183.4|7186.7|7183.9|7186.7|7183.9|7186.2|7183.4|4
1630486800000|2021-09-01 09:00:00|7186.3|7183.5|7179.2|7176.4|7186.3|7183.5|7177.4|7174.6|234
1630486810000|2021-09-01 09:00:10|7179.7|7176.9|7180.7|7177.9|7180.7|7177.9|7179.7|7176.9|22
1630486820000|2021-09-01 09:00:20|7180.2|7177.4|7180.7|7177.9|7181.2|7178.4|7179.7|7176.9|22
1630486830000|2021-09-01 09:00:30|7181.2|7178.4|7183.7|7180.9|7183.7|7180.9|7180.2|7177.4|31
1630486840000|2021-09-01 09:00:40|7183.2|7180.4|7183.7|7180.9|7184.2|7181.4|7183.2|7180.4|31
1630486850000|2021-09-01 09:00:50|7183.2|7180.4|7183.2|7180.4|7184.2|7181.4|7183.2|7180.4|31
1630486860000|2021-09-01 09:01:00|7183.7|7180.9|7179.7|7176.9|7183.7|7180.9|7179.7|7176.9|51
1630486870000|2021-09-01 09:01:10|7180.2|7177.4|7181.2|7178.4|7181.2|7178.4|7179.2|7176.4|21
1630486880000|2021-09-01 09:01:20|7182.2|7179.4|7181.7|7178.9|7182.2|7179.4|7181.2|7178.4|66
1630486890000|2021-09-01 09:01:30|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7181.2|7178.4|38
1630486900000|2021-09-01 09:01:40|7181.7|7178.9|7177.2|7174.4|7181.7|7178.9|7177.2|7174.4|62
1630486910000|2021-09-01 09:01:50|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7175.3|7172.5|62
1630486920000|2021-09-01 09:02:00|7177.1|7174.3|7177.2|7174.4|7178.1|7175.3|7177.1|7174.3|99
1630486930000|2021-09-01 09:02:10|7176.2|7173.4|7176.7|7173.9|7177.1|7174.3|7175.7|7172.9|37
1630486940000|2021-09-01 09:02:20|7176.6|7173.8|7175.2|7172.4|7177.2|7174.4|7175.2|7172.4|50
1630486950000|2021-09-01 09:02:30|7175.1|7172.3|7172.2|7169.4|7175.2|7172.4|7172.2|7169.4|33
1630486960000|2021-09-01 09:02:40|7173.1|7170.3|7175.2|7172.4|7175.2|7172.4|7173.1|7170.3|41
1630486970000|2021-09-01 09:02:50|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|11
1630486980000|2021-09-01 09:03:00|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|7
1630486990000|2021-09-01 09:03:10|7174.3|7171.5|7172.2|7169.4|7174.3|7171.5|7172.2|7169.4|51
1630487000000|2021-09-01 09:03:20|7171.2|7168.4|7172.7|7169.9|7173.7|7170.9|7171.2|7168.4|38
1630487010000|2021-09-01 09:03:30|7171.2|7168.4|7168.2|7165.4|7172.1|7169.3|7168.2|7165.4|75
1630487020000|2021-09-01 09:03:40|7169.1|7166.3|7169.2|7166.4|7169.2|7166.4|7168.7|7165.9|34
1630487030000|2021-09-01 09:03:50|7168.7|7165.9|7169.2|7166.4|7169.2|7166.4|7168.7|7165.9|10
1630487040000|2021-09-01 09:04:00|7168.7|7165.9|7169.2|7166.4|7169.2|7166.4|7168.2|7165.4|38
1630487050000|2021-09-01 09:04:10|7168.7|7165.9|7170.3|7167.5|7171.2|7168.4|7168.7|7165.9|64
1630487060000|2021-09-01 09:04:20|7170.2|7167.4|7168.2|7165.4|7170.2|7167.4|7168.2|7165.4|74
1630487070000|2021-09-01 09:04:30|7168.1|7165.3|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|39
1630487080000|2021-09-01 09:04:40|7169.1|7166.3|7168.2|7165.4|7169.1|7166.3|7167.2|7164.4|38
1630487100000|2021-09-01 09:05:00|7167.2|7164.4|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|25
1630487110000|2021-09-01 09:05:10|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7168.2|7165.4|13
1630487120000|2021-09-01 09:05:20|7170.6|7167.8|7170.3|7167.5|7171.2|7168.4|7170.3|7167.5|81
1630487130000|2021-09-01 09:05:30|7170.2|7167.4|7172.2|7169.4|7172.2|7169.4|7170.2|7167.4|44
1630487140000|2021-09-01 09:05:40|7171.7|7168.9|7171.2|7168.4|7171.7|7168.9|7171.2|7168.4|12
1630487150000|2021-09-01 09:05:50|||||||||4
1630487160000|2021-09-01 09:06:00|7171.7|7168.9|7172.2|7169.4|7172.2|7169.4|7171.7|7168.9|4
1630487170000|2021-09-01 09:06:10|||||||||16
1630487180000|2021-09-01 09:06:20|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|13
1630487190000|2021-09-01 09:06:30|7172.1|7169.3|7171.2|7168.4|7172.6|7169.8|7171.2|7168.4|76
1630487200000|2021-09-01 09:06:40|7170.7|7167.9|7171.2|7168.4|7171.2|7168.4|7170.7|7167.9|7
1630487210000|2021-09-01 09:06:50|7170.7|7167.9|7168.2|7165.4|7171.2|7168.4|7168.2|7165.4|29
1630487220000|2021-09-01 09:07:00|7167.3|7164.5|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|179
1630487230000|2021-09-01 09:07:10|7169.3|7166.5|7168.3|7165.5|7169.7|7166.9|7168.2|7165.4|33
1630487240000|2021-09-01 09:07:20|7168.2|7165.4|7170.2|7167.4|7170.2|7167.4|7168.2|7165.4|11
1630487250000|2021-09-01 09:07:30|7171.2|7168.4|7169.7|7166.9|7171.2|7168.4|7169.2|7166.4|26
1630487260000|2021-09-01 09:07:40|7170.2|7167.4|7173.2|7170.4|7173.2|7170.4|7170.2|7167.4|58
1630487270000|2021-09-01 09:07:50|7172.3|7169.5|7172.1|7169.3|7173.2|7170.4|7172.1|7169.3|21
1630487280000|2021-09-01 09:08:00|||||||||4
1630487290000|2021-09-01 09:08:10|7171.2|7168.4|7170.2|7167.4|7171.2|7168.4|7170.2|7167.4|17
1630487300000|2021-09-01 09:08:20|7171.2|7168.4|7173.1|7170.3|7173.1|7170.3|7170.7|7167.9|444
1630487310000|2021-09-01 09:08:30|7173.2|7170.4|7174.1|7171.3|7174.1|7171.3|7172.7|7169.9|15
1630487320000|2021-09-01 09:08:40|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|42
1630487330000|2021-09-01 09:08:50|7174.1|7171.3|7173.2|7170.4|7174.1|7171.3|7173.2|7170.4|13
1630487340000|2021-09-01 09:09:00|7173.1|7170.3|7172.1|7169.3|7173.1|7170.3|7171.2|7168.4|21
1630487350000|2021-09-01 09:09:10|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7171.7|7168.9|8
1630487360000|2021-09-01 09:09:20|7171.7|7168.9|7171.2|7168.4|7173.1|7170.3|7171.2|7168.4|54
1630487370000|2021-09-01 09:09:30|7170.2|7167.4|7172.2|7169.4|7172.2|7169.4|7170.2|7167.4|24
1630487380000|2021-09-01 09:09:40|7172.1|7169.3|7171.2|7168.4|7172.2|7169.4|7171.2|7168.4|6
1630487390000|2021-09-01 09:09:50|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7
1630487400000|2021-09-01 09:10:00|7171.7|7168.9|7171.2|7168.4|7171.7|7168.9|7171.2|7168.4|9
1630487420000|2021-09-01 09:10:20|7170.2|7167.4|7171.7|7168.9|7172.1|7169.3|7170.2|7167.4|27
1630487430000|2021-09-01 09:10:30|7171.2|7168.4|7171.7|7168.9|7171.7|7168.9|7170.2|7167.4|18
1630487440000|2021-09-01 09:10:40|7172.1|7169.3|7174.1|7171.3|7174.2|7171.4|7171.7|7168.9|62
1630487450000|2021-09-01 09:10:50|7174.2|7171.4|7175.2|7172.4|7175.2|7172.4|7174.2|7171.4|10
1630487460000|2021-09-01 09:11:00|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7174.2|7171.4|5
1630487470000|2021-09-01 09:11:10|7175.2|7172.4|7175.3|7172.5|7176.1|7173.3|7175.2|7172.4|32
1630487480000|2021-09-01 09:11:20|7175.1|7172.3|7174.2|7171.4|7175.1|7172.3|7174.2|7171.4|2
1630487490000|2021-09-01 09:11:30|7175.1|7172.3|7174.2|7171.4|7175.1|7172.3|7173.7|7170.9|26
1630487500000|2021-09-01 09:11:40|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|6
1630487510000|2021-09-01 09:11:50|7175.7|7172.9|7172.2|7169.4|7176.1|7173.3|7172.2|7169.4|21
1630487520000|2021-09-01 09:12:00|7172.7|7169.9|7172.1|7169.3|7172.7|7169.9|7171.2|7168.4|10
1630487530000|2021-09-01 09:12:10|7172.6|7169.8|7174.2|7171.4|7174.2|7171.4|7172.6|7169.8|18
1630487540000|2021-09-01 09:12:20|7173.2|7170.4|7174.2|7171.4|7174.2|7171.4|7173.2|7170.4|5
1630487550000|2021-09-01 09:12:30|7175.1|7172.3|7175.2|7172.4|7175.7|7172.9|7175.1|7172.3|18
1630487560000|2021-09-01 09:12:40|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|0
1630487570000|2021-09-01 09:12:50|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.1|7173.3|3
1630487580000|2021-09-01 09:13:00|7176.1|7173.3|7176.2|7173.4|7177.2|7174.4|7175.2|7172.4|143
1630487590000|2021-09-01 09:13:10|7176.1|7173.3|7174.6|7171.8|7176.1|7173.3|7174.2|7171.4|23
1630487600000|2021-09-01 09:13:20|7175.2|7172.4|7174.2|7171.4|7175.2|7172.4|7174.2|7171.4|7
1630487610000|2021-09-01 09:13:30|7174.7|7171.9|7174.1|7171.3|7174.7|7171.9|7173.7|7170.9|14
1630487620000|2021-09-01 09:13:40|7173.2|7170.4|7174.7|7171.9|7174.7|7171.9|7173.2|7170.4|4
1630487630000|2021-09-01 09:13:50|7174.2|7171.4|7175.1|7172.3|7175.1|7172.3|7174.2|7171.4|13
1630487640000|2021-09-01 09:14:00|7174.2|7171.4|7174.2|7171.4|7174.7|7171.9|7173.2|7170.4|5
1630487650000|2021-09-01 09:14:10|||||||||2
1630487660000|2021-09-01 09:14:20|7174.7|7171.9|7174.7|7171.9|7175.2|7172.4|7174.7|7171.9|13
1630487670000|2021-09-01 09:14:30|7174.2|7171.4|7175.2|7172.4|7175.2|7172.4|7174.2|7171.4|79
1630487680000|2021-09-01 09:14:40|7175.6|7172.8|7175.7|7172.9|7176.2|7173.4|7175.2|7172.4|31
1630487690000|2021-09-01 09:14:50|7175.2|7172.4|7176.2|7173.4|7176.2|7173.4|7174.2|7171.4|8
1630487700000|2021-09-01 09:15:00|7176.1|7173.3|7174.2|7171.4|7176.2|7173.4|7174.2|7171.4|124
1630487710000|2021-09-01 09:15:10|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7174.2|7171.4|21
1630487720000|2021-09-01 09:15:20|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7174.2|7171.4|28
1630487730000|2021-09-01 09:15:30|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7173.7|7170.9|37
1630487740000|2021-09-01 09:15:40|7175.1|7172.3|7174.2|7171.4|7175.2|7172.4|7174.2|7171.4|18
1630487750000|2021-09-01 09:15:50|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7175.1|7172.3|35
1630487760000|2021-09-01 09:16:00|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7173.7|7170.9|3
1630487770000|2021-09-01 09:16:10|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|3
1630487780000|2021-09-01 09:16:20|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|10
1630487790000|2021-09-01 09:16:30|7175.3|7172.5|7176.2|7173.4|7176.2|7173.4|7175.3|7172.5|3
1630487800000|2021-09-01 09:16:40|7176.1|7173.3|7174.2|7171.4|7176.1|7173.3|7174.2|7171.4|6
1630487810000|2021-09-01 09:16:50|7174.7|7171.9|7174.7|7171.9|7175.2|7172.4|7173.3|7170.5|21
1630487820000|2021-09-01 09:17:00|7175.2|7172.4|7177.2|7174.4|7177.2|7174.4|7175.2|7172.4|37
1630487830000|2021-09-01 09:17:10|7177.1|7174.3|7176.2|7173.4|7177.1|7174.3|7176.2|7173.4|38
1630487840000|2021-09-01 09:17:20|||||||||1
1630487850000|2021-09-01 09:17:30|7176.7|7173.9|7176.2|7173.4|7176.7|7173.9|7176.2|7173.4|1
1630487860000|2021-09-01 09:17:40|7176.1|7173.3|7175.2|7172.4|7176.1|7173.3|7175.2|7172.4|4
1630487870000|2021-09-01 09:17:50|7175.1|7172.3|7174.2|7171.4|7175.1|7172.3|7172.7|7169.9|22
1630487880000|2021-09-01 09:18:00|7174.1|7171.3|7179.1|7176.3|7179.1|7176.3|7173.2|7170.4|80
1630487890000|2021-09-01 09:18:10|7179.2|7176.4|7179.1|7176.3|7179.2|7176.4|7179.1|7176.3|11
1630487900000|2021-09-01 09:18:20|7180.1|7177.3|7180.6|7177.8|7181.2|7178.4|7179.2|7176.4|143
1630487910000|2021-09-01 09:18:30|7180.2|7177.4|7179.7|7176.9|7180.7|7177.9|7179.7|7176.9|0
1630487920000|2021-09-01 09:18:40|7179.2|7176.4|7180.1|7177.3|7180.2|7177.4|7179.2|7176.4|4
1630487930000|2021-09-01 09:18:50|7180.2|7177.4|7185.1|7182.3|7185.1|7182.3|7180.2|7177.4|27
1630487940000|2021-09-01 09:19:00|7184.7|7181.9|7185.2|7182.4|7185.2|7182.4|7184.1|7181.3|11
1630487950000|2021-09-01 09:19:10|7185.1|7182.3|7183.2|7180.4|7185.1|7182.3|7183.1|7180.3|30
1630487960000|2021-09-01 09:19:20|7183.7|7180.9|7183.1|7180.3|7183.7|7180.9|7182.2|7179.4|12
1630487970000|2021-09-01 09:19:30|7183|7180.2|7181.2|7178.4|7183|7180.2|7181.2|7178.4|10
1630487980000|2021-09-01 09:19:40|7181.6|7178.8|7181.7|7178.9|7182.2|7179.4|7181.2|7178.4|19
1630487990000|2021-09-01 09:19:50|7182.1|7179.3|7180.3|7177.5|7182.1|7179.3|7180.3|7177.5|13
1630488000000|2021-09-01 09:20:00|7180.2|7177.4|7179.6|7176.8|7180.7|7177.9|7179.2|7176.4|8
1630488010000|2021-09-01 09:20:10|7180.1|7177.3|7180.7|7177.9|7180.7|7177.9|7180.1|7177.3|2
1630488020000|2021-09-01 09:20:20|7180.2|7177.4|7180.1|7177.3|7180.2|7177.4|7180.1|7177.3|0
1630488030000|2021-09-01 09:20:30|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|11
1630488040000|2021-09-01 09:20:40|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|88
1630488050000|2021-09-01 09:20:50|7179.1|7176.3|7178.7|7175.9|7179.2|7176.4|7178.2|7175.4|4
1630488060000|2021-09-01 09:21:00|7179.1|7176.3|7175.7|7172.9|7179.2|7176.4|7175.2|7172.4|35
1630488070000|2021-09-01 09:21:10|7175.2|7172.4|7176.1|7173.3|7176.2|7173.4|7175.2|7172.4|3
1630488080000|2021-09-01 09:21:20|7176.2|7173.4|7173.6|7170.8|7176.2|7173.4|7172.2|7169.4|131
1630488090000|2021-09-01 09:21:30|7173.7|7170.9|7174.2|7171.4|7174.2|7171.4|7173.7|7170.9|4
1630488100000|2021-09-01 09:21:40|7173.7|7170.9|7173.7|7170.9|7174.2|7171.4|7173.2|7170.4|3
1630488110000|2021-09-01 09:21:50|7174.1|7171.3|7175.2|7172.4|7176.2|7173.4|7174.1|7171.3|15
1630488120000|2021-09-01 09:22:00|7175.6|7172.8|7174.2|7171.4|7175.6|7172.8|7174.2|7171.4|6
1630488130000|2021-09-01 09:22:10|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7174.7|7171.9|2
1630488140000|2021-09-01 09:22:20|7175.6|7172.8|7175.7|7172.9|7176.7|7173.9|7175.2|7172.4|1
1630488150000|2021-09-01 09:22:30|7176.2|7173.4|7177.2|7174.4|7177.2|7174.4|7175.7|7172.9|11
1630488160000|2021-09-01 09:22:40|7177.1|7174.3|7176.2|7173.4|7177.1|7174.3|7176.2|7173.4|5
1630488170000|2021-09-01 09:22:50|7176.6|7173.8|7177.2|7174.4|7177.2|7174.4|7176.6|7173.8|0
1630488180000|2021-09-01 09:23:00|7177.1|7174.3|7175.6|7172.8|7177.1|7174.3|7175.2|7172.4|8
1630488190000|2021-09-01 09:23:10|7175.7|7172.9|7176.1|7173.3|7176.1|7173.3|7175.7|7172.9|0
1630488200000|2021-09-01 09:23:20|7175.2|7172.4|7174.7|7171.9|7175.2|7172.4|7174.2|7171.4|7
1630488210000|2021-09-01 09:23:30|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|0
1630488220000|2021-09-01 09:23:40|7174.2|7171.4|7175.2|7172.4|7175.2|7172.4|7174.2|7171.4|7
1630488230000|2021-09-01 09:23:50|7174.2|7171.4|7173.2|7170.4|7174.2|7171.4|7173.2|7170.4|14
1630488240000|2021-09-01 09:24:00|||||||||2
1630488250000|2021-09-01 09:24:10|7174.5|7171.7|7174.6|7171.8|7174.6|7171.8|7174.5|7171.7|56
1630488260000|2021-09-01 09:24:20|7174.2|7171.4|7173.2|7170.4|7174.2|7171.4|7173.2|7170.4|11
1630488270000|2021-09-01 09:24:30|7172.7|7169.9|7174.2|7171.4|7174.2|7171.4|7172.7|7169.9|3
1630488280000|2021-09-01 09:24:40|7175.1|7172.3|7175.2|7172.4|7175.2|7172.4|7175.1|7172.3|48
1630488290000|2021-09-01 09:24:50|7176.1|7173.3|7175.2|7172.4|7176.1|7173.3|7175.2|7172.4|3
1630488300000|2021-09-01 09:25:00|7176.1|7173.3|7176.2|7173.4|7176.2|7173.4|7175.7|7172.9|4
1630488310000|2021-09-01 09:25:10|7176.1|7173.3|7176.2|7173.4|7176.2|7173.4|7175.7|7172.9|4
1630488320000|2021-09-01 09:25:20|7176.1|7173.3|7174.2|7171.4|7176.1|7173.3|7174.2|7171.4|9
1630488330000|2021-09-01 09:25:30|7175.1|7172.3|7174.6|7171.8|7175.1|7172.3|7174.6|7171.8|8
1630488340000|2021-09-01 09:25:40|7174.1|7171.3|7173.2|7170.4|7174.1|7171.3|7173.2|7170.4|4
1630488360000|2021-09-01 09:26:00|7173.1|7170.3|7173.2|7170.4|7173.2|7170.4|7173.1|7170.3|1
1630488370000|2021-09-01 09:26:10|7172.7|7169.9|7172.1|7169.3|7172.7|7169.9|7171.7|7168.9|25
1630488380000|2021-09-01 09:26:20|7171.7|7168.9|7171.2|7168.4|7172.1|7169.3|7171.2|7168.4|4
1630488390000|2021-09-01 09:26:30|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|3
1630488400000|2021-09-01 09:26:40|7171.2|7168.4|7172.1|7169.3|7172.1|7169.3|7171.2|7168.4|4
1630488410000|2021-09-01 09:26:50|7171.2|7168.4|7172.1|7169.3|7172.1|7169.3|7170.2|7167.4|16
1630488420000|2021-09-01 09:27:00|7172.2|7169.4|7175.2|7172.4|7176.1|7173.3|7172.2|7169.4|18
1630488430000|2021-09-01 09:27:10|7174.7|7171.9|7176.2|7173.4|7176.2|7173.4|7174.7|7171.9|9
1630488440000|2021-09-01 09:27:20|7176.6|7173.8|7176.2|7173.4|7176.6|7173.8|7176.2|7173.4|25
1630488450000|2021-09-01 09:27:30|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|5
1630488460000|2021-09-01 09:27:40|7174.2|7171.4|7175.1|7172.3|7175.1|7172.3|7174.2|7171.4|9
1630488480000|2021-09-01 09:28:00|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|7175.2|7172.4|0
1630488490000|2021-09-01 09:28:10|7174.2|7171.4|7173.2|7170.4|7174.2|7171.4|7172.7|7169.9|13
1630488500000|2021-09-01 09:28:20|7173.7|7170.9|7174.1|7171.3|7174.1|7171.3|7173.7|7170.9|12
1630488520000|2021-09-01 09:28:40|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|0
1630488530000|2021-09-01 09:28:50|7174.7|7171.9|7173.2|7170.4|7174.7|7171.9|7173.2|7170.4|8
1630488540000|2021-09-01 09:29:00|7173.7|7170.9|7174.1|7171.3|7174.1|7171.3|7173.7|7170.9|1
1630488550000|2021-09-01 09:29:10|7174.2|7171.4|7174.1|7171.3|7175.2|7172.4|7174.1|7171.3|270
1630488560000|2021-09-01 09:29:20|7174.2|7171.4|7174.2|7171.4|7174.7|7171.9|7174.2|7171.4|249
1630488580000|2021-09-01 09:29:40|7173.7|7170.9|7174.2|7171.4|7174.2|7171.4|7173.6|7170.8|38
1630488600000|2021-09-01 09:30:00|7173.7|7170.9|7174.2|7171.4|7174.2|7171.4|7173.7|7170.9|4
1630488610000|2021-09-01 09:30:10|7174.1|7171.3|7172.1|7169.3|7174.1|7171.3|7172.1|7169.3|56
1630488620000|2021-09-01 09:30:20|7172.2|7169.4|7174.1|7171.3|7174.1|7171.3|7172.2|7169.4|14
1630488630000|2021-09-01 09:30:30|7174.2|7171.4|7173.2|7170.4|7174.2|7171.4|7173.2|7170.4|12
1630488640000|2021-09-01 09:30:40|7174.1|7171.3|7173.2|7170.4|7174.2|7171.4|7173.2|7170.4|9
1630488650000|2021-09-01 09:30:50|||||||||14
1630488660000|2021-09-01 09:31:00|||||||||5
1630488670000|2021-09-01 09:31:10|7174.1|7171.3|7174.2|7171.4|7175.1|7172.3|7174.1|7171.3|20
1630488680000|2021-09-01 09:31:20|7174.1|7171.3|7175.1|7172.3|7175.1|7172.3|7174.1|7171.3|9
1630488690000|2021-09-01 09:31:30|7176.1|7173.3|7177.1|7174.3|7177.1|7174.3|7176.1|7173.3|26
1630488700000|2021-09-01 09:31:40|7176.2|7173.4|7176.1|7173.3|7176.6|7173.8|7175.7|7172.9|5
1630488710000|2021-09-01 09:31:50|7176.6|7173.8|7178.1|7175.3|7180.1|7177.3|7176.6|7173.8|196
1630488720000|2021-09-01 09:32:00|7177.6|7174.8|7177.1|7174.3|7178.1|7175.3|7177.1|7174.3|36
1630488730000|2021-09-01 09:32:10|7178.1|7175.3|7179.1|7176.3|7179.6|7176.8|7178.1|7175.3|23
1630488740000|2021-09-01 09:32:20|7178.1|7175.3|7177.2|7174.4|7178.1|7175.3|7177.2|7174.4|9
1630488750000|2021-09-01 09:32:30|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|0
1630488760000|2021-09-01 09:32:40|7176.2|7173.4|7178.1|7175.3|7178.1|7175.3|7176.2|7173.4|9
1630488770000|2021-09-01 09:32:50|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.1|7174.3|8
1630488780000|2021-09-01 09:33:00|7177.2|7174.4|7178.1|7175.3|7178.1|7175.3|7177.1|7174.3|1
1630488790000|2021-09-01 09:33:10|7178.6|7175.8|7181.1|7178.3|7181.1|7178.3|7178.6|7175.8|16
1630488800000|2021-09-01 09:33:20|7183.2|7180.4|7182.1|7179.3|7183.2|7180.4|7182.1|7179.3|130
1630488810000|2021-09-01 09:33:30|7181.6|7178.8|7182.1|7179.3|7182.1|7179.3|7181.1|7178.3|24
1630488820000|2021-09-01 09:33:40|7181.6|7178.8|7181.6|7178.8|7182.1|7179.3|7181.1|7178.3|3
1630488830000|2021-09-01 09:33:50|7182.5|7179.7|7183.1|7180.3|7183.1|7180.3|7182.5|7179.7|52
1630488840000|2021-09-01 09:34:00|7182.6|7179.8|7182.1|7179.3|7183.1|7180.3|7182.1|7179.3|30
1630488850000|2021-09-01 09:34:10|7182.6|7179.8|7188.1|7185.3|7188.5|7185.7|7182.6|7179.8|68
1630488860000|2021-09-01 09:34:20|7188.2|7185.4|7189.1|7186.3|7189.1|7186.3|7188.2|7185.4|3
1630488870000|2021-09-01 09:34:30|7189.6|7186.8|7189.1|7186.3|7190.1|7187.3|7188.6|7185.8|7
1630488880000|2021-09-01 09:34:40|7188.6|7185.8|7188.6|7185.8|7189.1|7186.3|7188.1|7185.3|6
1630488890000|2021-09-01 09:34:50|7188.1|7185.3|7187.6|7184.8|7188.1|7185.3|7187.1|7184.3|25
1630488900000|2021-09-01 09:35:00|7187.1|7184.3|7186.1|7183.3|7187.6|7184.8|7185.6|7182.8|27
1630488910000|2021-09-01 09:35:10|7186|7183.2|7184.1|7181.3|7186|7183.2|7184.1|7181.3|17
1630488920000|2021-09-01 09:35:20|7184.2|7181.4|7183.6|7180.8|7185.1|7182.3|7182.1|7179.3|74
1630488930000|2021-09-01 09:35:30|7183.1|7180.3|7184.1|7181.3|7184.6|7181.8|7183.1|7180.3|10
1630488940000|2021-09-01 09:35:40|7184.6|7181.8|7183.1|7180.3|7184.6|7181.8|7183.1|7180.3|11
1630488950000|2021-09-01 09:35:50|7183.6|7180.8|7184.1|7181.3|7184.1|7181.3|7183.6|7180.8|14
1630488960000|2021-09-01 09:36:00|7183.6|7180.8|7183.1|7180.3|7183.6|7180.8|7183.1|7180.3|5
1630488970000|2021-09-01 09:36:10|7183.6|7180.8|7183.1|7180.3|7183.6|7180.8|7183.1|7180.3|0
1630488980000|2021-09-01 09:36:20|7183.6|7180.8|7183.6|7180.8|7185.1|7182.3|7183.6|7180.8|12
1630488990000|2021-09-01 09:36:30|7184.1|7181.3|7184.6|7181.8|7184.6|7181.8|7184.1|7181.3|2
1630489000000|2021-09-01 09:36:40|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|1
1630489010000|2021-09-01 09:36:50|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|0
1630489020000|2021-09-01 09:37:00|7185.2|7182.4|7187.1|7184.3|7187.1|7184.3|7185.1|7182.3|34
1630489040000|2021-09-01 09:37:20|7186.2|7183.4|7186.1|7183.3|7186.2|7183.4|7186.1|7183.3|4
1630489070000|2021-09-01 09:37:50|7185.2|7182.4|7182.1|7179.3|7186.1|7183.3|7182.1|7179.3|55
1630489080000|2021-09-01 09:38:00|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7182.1|7179.3|22
1630489090000|2021-09-01 09:38:10|7182.2|7179.4|7183.1|7180.3|7183.1|7180.3|7182.2|7179.4|20
1630489110000|2021-09-01 09:38:30|7183.6|7180.8|7185.1|7182.3|7185.1|7182.3|7183.6|7180.8|57
1630489120000|2021-09-01 09:38:40|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7183.6|7180.8|21
1630489130000|2021-09-01 09:38:50|||||||||5
1630489140000|2021-09-01 09:39:00|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7
1630489150000|2021-09-01 09:39:10|7182.1|7179.3|7182.1|7179.3|7183.1|7180.3|7182.1|7179.3|21
1630489160000|2021-09-01 09:39:20|7182.2|7179.4|7182.2|7179.4|7183.1|7180.3|7182.2|7179.4|11
1630489170000|2021-09-01 09:39:30|7182.1|7179.3|7182.1|7179.3|7182.6|7179.8|7182.1|7179.3|6
1630489190000|2021-09-01 09:39:50|7181.7|7178.9|7183.6|7180.8|7183.6|7180.8|7181.2|7178.4|60
1630489200000|2021-09-01 09:40:00|7183.2|7180.4|7184.1|7181.3|7184.1|7181.3|7183.2|7180.4|1
1630489210000|2021-09-01 09:40:10|7184.2|7181.4|7185.1|7182.3|7185.1|7182.3|7184.2|7181.4|2
1630489220000|2021-09-01 09:40:20|7184.1|7181.3|7185.1|7182.3|7185.1|7182.3|7183.2|7180.4|16
1630489230000|2021-09-01 09:40:30|7185.2|7182.4|7186.1|7183.3|7186.1|7183.3|7185.2|7182.4|24
1630489240000|2021-09-01 09:40:40|7186.2|7183.4|7186.1|7183.3|7186.2|7183.4|7186.1|7183.3|5
1630489250000|2021-09-01 09:40:50|||||||||13
1630489260000|2021-09-01 09:41:00|7187.6|7184.8|7186.1|7183.3|7187.6|7184.8|7186.1|7183.3|5
1630489270000|2021-09-01 09:41:10|7185.6|7182.8|7186.1|7183.3|7187.1|7184.3|7185.6|7182.8|14
1630489280000|2021-09-01 09:41:20|7185.6|7182.8|7186.1|7183.3|7186.1|7183.3|7185.6|7182.8|3
1630489290000|2021-09-01 09:41:30|7185.6|7182.8|7186.1|7183.3|7186.1|7183.3|7185.1|7182.3|1
1630489300000|2021-09-01 09:41:40|7186.6|7183.8|7186.2|7183.4|7187.1|7184.3|7186.2|7183.4|6
1630489310000|2021-09-01 09:41:50|7186.1|7183.3|7183.1|7180.3|7186.1|7183.3|7182.6|7179.8|72
1630489320000|2021-09-01 09:42:00|7182.6|7179.8|7182.6|7179.8|7183.1|7180.3|7182.1|7179.3|6
1630489330000|2021-09-01 09:42:10|7183.1|7180.3|7183.1|7180.3|7184.1|7181.3|7183.1|7180.3|5
1630489340000|2021-09-01 09:42:20|7184.1|7181.3|7185.1|7182.3|7185.1|7182.3|7184.1|7181.3|17
1630489350000|2021-09-01 09:42:30|7184.6|7181.8|7186.1|7183.3|7186.1|7183.3|7184.6|7181.8|88
1630489360000|2021-09-01 09:42:40|7186.2|7183.4|7186.1|7183.3|7186.2|7183.4|7186.1|7183.3|35
1630489370000|2021-09-01 09:42:50|||||||||1
1630489380000|2021-09-01 09:43:00|7185.2|7182.4|7183.1|7180.3|7185.2|7182.4|7182.6|7179.8|24
1630489390000|2021-09-01 09:43:10|7183.2|7180.4|7185.1|7182.3|7185.1|7182.3|7183.2|7180.4|33
1630489400000|2021-09-01 09:43:20|7184.7|7181.9|7185.2|7182.4|7185.2|7182.4|7184.1|7181.3|8
1630489410000|2021-09-01 09:43:30|7185.6|7182.8|7183.1|7180.3|7186.1|7183.3|7182.6|7179.8|62
1630489420000|2021-09-01 09:43:40|7183.2|7180.4|7184.1|7181.3|7184.1|7181.3|7183.1|7180.3|21
1630489430000|2021-09-01 09:43:50|||||||||15
1630489440000|2021-09-01 09:44:00|7184.2|7181.4|7184.1|7181.3|7184.6|7181.8|7183.6|7180.8|4
1630489460000|2021-09-01 09:44:20|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|1
1630489470000|2021-09-01 09:44:30|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|0
1630489480000|2021-09-01 09:44:40|7184.2|7181.4|7184.1|7181.3|7184.2|7181.4|7184.1|7181.3|12
1630489500000|2021-09-01 09:45:00|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|16
1630489510000|2021-09-01 09:45:10|||||||||5
1630489520000|2021-09-01 09:45:20|7186.2|7183.4|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|42
1630489530000|2021-09-01 09:45:30|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|10
1630489540000|2021-09-01 09:45:40|7185.6|7182.8|7185.1|7182.3|7185.6|7182.8|7185.1|7182.3|2
1630489550000|2021-09-01 09:45:50|7185.2|7182.4|7185.1|7182.3|7185.6|7182.8|7185.1|7182.3|8
1630489560000|2021-09-01 09:46:00|7184.2|7181.4|7182.6|7179.8|7184.2|7181.4|7182.1|7179.3|99
1630489570000|2021-09-01 09:46:10|7182.7|7179.9|7182.1|7179.3|7183.1|7180.3|7181.1|7178.3|37
1630489580000|2021-09-01 09:46:20|7181.7|7178.9|7181.2|7178.4|7182.1|7179.3|7181.2|7178.4|1
1630489590000|2021-09-01 09:46:30|7181.1|7178.3|7179.2|7176.4|7181.2|7178.4|7179.2|7176.4|6
1630489600000|2021-09-01 09:46:40|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|4
1630489620000|2021-09-01 09:47:00|7180.2|7177.4|7179.2|7176.4|7180.2|7177.4|7178.1|7175.3|31
1630489630000|2021-09-01 09:47:10|7178.6|7175.8|7179.1|7176.3|7179.1|7176.3|7178.1|7175.3|14
1630489650000|2021-09-01 09:47:30|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|0
1630489660000|2021-09-01 09:47:40|7179.1|7176.3|7180.1|7177.3|7180.1|7177.3|7179.1|7176.3|6
1630489670000|2021-09-01 09:47:50|7179.7|7176.9|7178.2|7175.4|7180.1|7177.3|7178.2|7175.4|3
1630489680000|2021-09-01 09:48:00|7178.7|7175.9|7178.6|7175.8|7179.1|7176.3|7178.6|7175.8|7
1630489690000|2021-09-01 09:48:10|7179.1|7176.3|7178.2|7175.4|7179.1|7176.3|7178.2|7175.4|4
1630489700000|2021-09-01 09:48:20|7179.1|7176.3|7179.2|7176.4|7179.2|7176.4|7179.1|7176.3|2
1630489710000|2021-09-01 09:48:30|7179.1|7176.3|7179.2|7176.4|7180.1|7177.3|7179.1|7176.3|7
1630489720000|2021-09-01 09:48:40|7179.1|7176.3|7177.1|7174.3|7179.1|7176.3|7176.1|7173.3|62
1630489730000|2021-09-01 09:48:50|7177.6|7174.8|7177.1|7174.3|7178.1|7175.3|7177.1|7174.3|22
1630489740000|2021-09-01 09:49:00|7177.2|7174.4|7178.1|7175.3|7178.2|7175.4|7177.1|7174.3|53
1630489750000|2021-09-01 09:49:10|7178.2|7175.4|7180.1|7177.3|7180.1|7177.3|7178.2|7175.4|20
1630489760000|2021-09-01 09:49:20|7179.6|7176.8|7180.2|7177.4|7180.6|7177.8|7179.1|7176.3|11
1630489770000|2021-09-01 09:49:30|7179.2|7176.4|7180.1|7177.3|7180.1|7177.3|7179.1|7176.3|4
1630489780000|2021-09-01 09:49:40|7179.7|7176.9|7180.1|7177.3|7180.1|7177.3|7179.7|7176.9|4
1630489790000|2021-09-01 09:49:50|7180.2|7177.4|7179.7|7176.9|7180.2|7177.4|7179.7|7176.9|7
1630489800000|2021-09-01 09:50:00|7180.1|7177.3|7183.1|7180.3|7183.1|7180.3|7179.7|7176.9|9
1630489810000|2021-09-01 09:50:10|7182.7|7179.9|7182.6|7179.8|7182.7|7179.9|7182.2|7179.4|0
1630489820000|2021-09-01 09:50:20|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|0
1630489830000|2021-09-01 09:50:30|7182.7|7179.9|7182.1|7179.3|7182.7|7179.9|7182.1|7179.3|0
1630489840000|2021-09-01 09:50:40|7182.7|7179.9|7183.1|7180.3|7183.1|7180.3|7182.7|7179.9|16
1630489850000|2021-09-01 09:50:50|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|26
1630489860000|2021-09-01 09:51:00|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|12
1630489870000|2021-09-01 09:51:10|7184.1|7181.3|7183.2|7180.4|7185.1|7182.3|7183.1|7180.3|67
1630489880000|2021-09-01 09:51:20|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|1
1630489890000|2021-09-01 09:51:30|7183.2|7180.4|7185.1|7182.3|7185.1|7182.3|7183.2|7180.4|9
1630489900000|2021-09-01 09:51:40|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7185.2|7182.4|6
1630489910000|2021-09-01 09:51:50|7185.7|7182.9|7186.1|7183.3|7186.1|7183.3|7185.7|7182.9|0
1630489920000|2021-09-01 09:52:00|7185.7|7182.9|7185.7|7182.9|7186.1|7183.3|7185.7|7182.9|1
1630489930000|2021-09-01 09:52:10|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7185.6|7182.8|15
1630489940000|2021-09-01 09:52:20|7185.7|7182.9|7187.1|7184.3|7187.1|7184.3|7185.7|7182.9|73
1630489950000|2021-09-01 09:52:30|7187.2|7184.4|7187.1|7184.3|7188.1|7185.3|7187.1|7184.3|6
1630489960000|2021-09-01 09:52:40|7186.7|7183.9|7186.1|7183.3|7187.1|7184.3|7186.1|7183.3|2
1630489980000|2021-09-01 09:53:00|7186.2|7183.4|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|2
1630489990000|2021-09-01 09:53:10|7185.1|7182.3|7183.2|7180.4|7185.1|7182.3|7183.2|7180.4|21
1630490000000|2021-09-01 09:53:20|||||||||2
1630490010000|2021-09-01 09:53:30|7183.1|7180.3|7182.7|7179.9|7183.1|7180.3|7182.2|7179.4|15
1630490020000|2021-09-01 09:53:40|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|25
1630490030000|2021-09-01 09:53:50|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|0
1630490040000|2021-09-01 09:54:00|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|10
1630490050000|2021-09-01 09:54:10|||||||||9
1630490060000|2021-09-01 09:54:20|7184.1|7181.3|7183.6|7180.8|7184.2|7181.4|7183.2|7180.4|6
1630490070000|2021-09-01 09:54:30|7183.7|7180.9|7183.7|7180.9|7184.1|7181.3|7183.7|7180.9|0
1630490080000|2021-09-01 09:54:40|7183.2|7180.4|7183.7|7180.9|7184.2|7181.4|7183.2|7180.4|102
1630490090000|2021-09-01 09:54:50|7184.1|7181.3|7184.2|7181.4|7184.2|7181.4|7184.1|7181.3|0
1630490100000|2021-09-01 09:55:00|||||||||7
1630490110000|2021-09-01 09:55:10|7185.2|7182.4|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|2
1630490120000|2021-09-01 09:55:20|||||||||1
1630490150000|2021-09-01 09:55:50|7186.1|7183.3|7185.2|7182.4|7186.1|7183.3|7185.2|7182.4|41
1630490170000|2021-09-01 09:56:10|7187.1|7184.3|7187.2|7184.4|7187.6|7184.8|7186.7|7183.9|16
1630490180000|2021-09-01 09:56:20|7186.7|7183.9|7187.1|7184.3|7187.1|7184.3|7186.7|7183.9|21
1630490190000|2021-09-01 09:56:30|7186.6|7183.8|7187.1|7184.3|7188.1|7185.3|7186.6|7183.8|14
1630490200000|2021-09-01 09:56:40|7187.6|7184.8|7188.1|7185.3|7188.1|7185.3|7187.6|7184.8|8
1630490210000|2021-09-01 09:56:50|7187.7|7184.9|7187.2|7184.4|7187.7|7184.9|7187.2|7184.4|0
1630490220000|2021-09-01 09:57:00|7188.1|7185.3|7191.1|7188.3|7194|7191.2|7188.1|7185.3|210
1630490230000|2021-09-01 09:57:10|7190.6|7187.8|7191.1|7188.3|7191.1|7188.3|7190.6|7187.8|6
1630490240000|2021-09-01 09:57:20|7190.6|7187.8|7189.2|7186.4|7190.6|7187.8|7189.2|7186.4|41
1630490250000|2021-09-01 09:57:30|7190.1|7187.3|7189.6|7186.8|7190.1|7187.3|7189.2|7186.4|10
1630490260000|2021-09-01 09:57:40|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|0
1630490280000|2021-09-01 09:58:00|7189.2|7186.4|7190.1|7187.3|7190.1|7187.3|7189.2|7186.4|8
1630490290000|2021-09-01 09:58:10|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|2
1630490300000|2021-09-01 09:58:20|7190.6|7187.8|7190.7|7187.9|7191.1|7188.3|7190.6|7187.8|11
1630490310000|2021-09-01 09:58:30|7191.1|7188.3|7192.1|7189.3|7192.1|7189.3|7190.6|7187.8|24
1630490320000|2021-09-01 09:58:40|7192|7189.2|7189.1|7186.3|7192|7189.2|7189.1|7186.3|30
1630490330000|2021-09-01 09:58:50|7189.2|7186.4|7190.6|7187.8|7190.6|7187.8|7189.2|7186.4|77
1630490340000|2021-09-01 09:59:00|7190.2|7187.4|7190.6|7187.8|7190.6|7187.8|7190.1|7187.3|6
1630490350000|2021-09-01 09:59:10|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|9
1630490360000|2021-09-01 09:59:20|7191.2|7188.4|7192.2|7189.4|7192.6|7189.8|7191.2|7188.4|2
1630490380000|2021-09-01 09:59:40|7192.6|7189.8|7193.2|7190.4|7193.6|7190.8|7192.6|7189.8|13
1630490400000|2021-09-01 10:00:00|7193.1|7190.3|7192.2|7189.4|7193.1|7190.3|7192.2|7189.4|5
1630490410000|2021-09-01 10:00:10|||||||||2
1630490430000|2021-09-01 10:00:30|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|7193.1|7190.3|14
1630490440000|2021-09-01 10:00:40|7193.7|7190.9|7194.1|7191.3|7194.2|7191.4|7193.7|7190.9|5
1630490450000|2021-09-01 10:00:50|7193.7|7190.9|7193.1|7190.3|7193.7|7190.9|7193.1|7190.3|24
1630490460000|2021-09-01 10:01:00|7192.2|7189.4|7191.6|7188.8|7192.2|7189.4|7191.6|7188.8|13
1630490470000|2021-09-01 10:01:10|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|7191.1|7188.3|2
1630490480000|2021-09-01 10:01:20|7191.1|7188.3|7190.1|7187.3|7191.1|7188.3|7190.1|7187.3|35
1630490490000|2021-09-01 10:01:30|||||||||8
1630490500000|2021-09-01 10:01:40|7190.2|7187.4|7189.1|7186.3|7190.2|7187.4|7188.6|7185.8|13
1630490510000|2021-09-01 10:01:50|7188.6|7185.8|7189.1|7186.3|7189.1|7186.3|7188.6|7185.8|3
1630490520000|2021-09-01 10:02:00|7188.6|7185.8|7189.1|7186.3|7189.1|7186.3|7188.6|7185.8|8
1630490530000|2021-09-01 10:02:10|7190.1|7187.3|7189.2|7186.4|7190.1|7187.3|7189.2|7186.4|7
1630490540000|2021-09-01 10:02:20|7190.1|7187.3|7189.6|7186.8|7190.1|7187.3|7189.6|7186.8|7
1630490550000|2021-09-01 10:02:30|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|0
1630490560000|2021-09-01 10:02:40|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|8
1630490570000|2021-09-01 10:02:50|7188.2|7185.4|7189.1|7186.3|7189.1|7186.3|7188.2|7185.4|10
1630490580000|2021-09-01 10:03:00|||||||||1
1630490590000|2021-09-01 10:03:10|7188.6|7185.8|7188.1|7185.3|7188.6|7185.8|7188.1|7185.3|1
1630490600000|2021-09-01 10:03:20|||||||||3
1630490610000|2021-09-01 10:03:30|7187.2|7184.4|7186.1|7183.3|7187.2|7184.4|7186.1|7183.3|36
1630490620000|2021-09-01 10:03:40|7186.6|7183.8|7186.6|7183.8|7187.1|7184.3|7186.1|7183.3|19
1630490630000|2021-09-01 10:03:50|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|0
1630490640000|2021-09-01 10:04:00|7186.6|7183.8|7187|7184.2|7187|7184.2|7186.2|7183.4|4
1630490650000|2021-09-01 10:04:10|7187.1|7184.3|7187.1|7184.3|7187.1|7184.3|7186.6|7183.8|18
1630490670000|2021-09-01 10:04:30|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|4
1630490690000|2021-09-01 10:04:50|7187.1|7184.3|7186.1|7183.3|7187.1|7184.3|7186.1|7183.3|15
1630490710000|2021-09-01 10:05:10|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|7184.1|7181.3|18
1630490730000|2021-09-01 10:05:30|7186.1|7183.3|7185.1|7182.3|7186.1|7183.3|7185.1|7182.3|12
1630490740000|2021-09-01 10:05:40|7184.1|7181.3|7183.1|7180.3|7184.1|7181.3|7182.1|7179.3|37
1630490750000|2021-09-01 10:05:50|7183.2|7180.4|7183.1|7180.3|7183.6|7180.8|7183.1|7180.3|15
1630490760000|2021-09-01 10:06:00|7184.1|7181.3|7183.1|7180.3|7184.1|7181.3|7183.1|7180.3|2
1630490770000|2021-09-01 10:06:10|7183.6|7180.8|7184.1|7181.3|7184.1|7181.3|7183.6|7180.8|2
1630490780000|2021-09-01 10:06:20|7183.2|7180.4|7183.1|7180.3|7183.2|7180.4|7183.1|7180.3|2
1630490790000|2021-09-01 10:06:30|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|11
1630490800000|2021-09-01 10:06:40|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|0
1630490810000|2021-09-01 10:06:50|7183.6|7180.8|7184.1|7181.3|7184.1|7181.3|7183.1|7180.3|20
1630490820000|2021-09-01 10:07:00|7183.6|7180.8|7184.1|7181.3|7184.1|7181.3|7183.6|7180.8|4
1630490840000|2021-09-01 10:07:20|7183.6|7180.8|7185.1|7182.3|7185.1|7182.3|7183.6|7180.8|1
1630490850000|2021-09-01 10:07:30|7184.6|7181.8|7184.1|7181.3|7184.6|7181.8|7184.1|7181.3|1
1630490870000|2021-09-01 10:07:50|||||||||4
1630490880000|2021-09-01 10:08:00|7183.2|7180.4|7183.1|7180.3|7183.2|7180.4|7182.6|7179.8|72
1630490890000|2021-09-01 10:08:10|7182.6|7179.8|7183.1|7180.3|7183.1|7180.3|7182.6|7179.8|1
1630490910000|2021-09-01 10:08:30|7182.2|7179.4|7181.1|7178.3|7182.2|7179.4|7181.1|7178.3|10
1630490920000|2021-09-01 10:08:40|||||||||3
1630490930000|2021-09-01 10:08:50|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|7181.6|7178.8|7
1630490940000|2021-09-01 10:09:00|7182.2|7179.4|7183.1|7180.3|7183.1|7180.3|7182.1|7179.3|14
1630490950000|2021-09-01 10:09:10|||||||||15
1630490960000|2021-09-01 10:09:20|7184.1|7181.3|7185.1|7182.3|7185.1|7182.3|7184.1|7181.3|5
1630490980000|2021-09-01 10:09:40|||||||||13
1630490990000|2021-09-01 10:09:50|||||||||1
1630491000000|2021-09-01 10:10:00|7186.1|7183.3|7187.1|7184.3|7187.1|7184.3|7186.1|7183.3|45
1630491020000|2021-09-01 10:10:20|7187.2|7184.4|7187.1|7184.3|7188.1|7185.3|7187.1|7184.3|4
1630491030000|2021-09-01 10:10:30|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|4
1630491040000|2021-09-01 10:10:40|7186.6|7183.8|7186.1|7183.3|7186.6|7183.8|7186.1|7183.3|1
1630491060000|2021-09-01 10:11:00|||||||||26
1630491070000|2021-09-01 10:11:10|||||||||1
1630491080000|2021-09-01 10:11:20|||||||||1
1630491090000|2021-09-01 10:11:30|7185.2|7182.4|7185.1|7182.3|7186.1|7183.3|7185.1|7182.3|13
1630491100000|2021-09-01 10:11:40|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|1
1630491110000|2021-09-01 10:11:50|7183.6|7180.8|7184.1|7181.3|7184.1|7181.3|7183.6|7180.8|14
1630491120000|2021-09-01 10:12:00|||||||||5
1630491140000|2021-09-01 10:12:20|7183.6|7180.8|7183.2|7180.4|7183.6|7180.8|7183.2|7180.4|1
1630491150000|2021-09-01 10:12:30|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|0
1630491160000|2021-09-01 10:12:40|7183.2|7180.4|7184.1|7181.3|7185.1|7182.3|7183.2|7180.4|15
1630491170000|2021-09-01 10:12:50|||||||||6
1630491180000|2021-09-01 10:13:00|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|7185.1|7182.3|50
1630491190000|2021-09-01 10:13:10|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|1
1630491200000|2021-09-01 10:13:20|7184.2|7181.4|7184.1|7181.3|7184.2|7181.4|7184.1|7181.3|1
1630491230000|2021-09-01 10:13:50|7183.1|7180.3|7184.1|7181.3|7184.1|7181.3|7183.1|7180.3|8
1630491240000|2021-09-01 10:14:00|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|3
1630491250000|2021-09-01 10:14:10|7183.1|7180.3|7182.1|7179.3|7183.1|7180.3|7182.1|7179.3|2
1630491260000|2021-09-01 10:14:20|7182.6|7179.8|7182.1|7179.3|7182.6|7179.8|7182.1|7179.3|4
1630491270000|2021-09-01 10:14:30|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|6
1630491280000|2021-09-01 10:14:40|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|9
1630491290000|2021-09-01 10:14:50|7180.1|7177.3|7181.2|7178.4|7181.6|7178.8|7180.1|7177.3|72
1630491300000|2021-09-01 10:15:00|7181.1|7178.3|7182.1|7179.3|7182.6|7179.8|7180.6|7177.8|2
1630491310000|2021-09-01 10:15:10|7182.2|7179.4|7182.6|7179.8|7183.1|7180.3|7182.2|7179.4|4
1630491320000|2021-09-01 10:15:20|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|2
1630491350000|2021-09-01 10:15:50|||||||||6
1630491360000|2021-09-01 10:16:00|||||||||3
1630491370000|2021-09-01 10:16:10|||||||||1
1630491390000|2021-09-01 10:16:30|7183|7180.2|7184.1|7181.3|7184.1|7181.3|7183|7180.2|12
1630491400000|2021-09-01 10:16:40|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7184.6|7181.8|10
1630491410000|2021-09-01 10:16:50|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|9
1630491430000|2021-09-01 10:17:10|7184|7181.2|7182.1|7179.3|7184|7181.2|7181.1|7178.3|71
1630491440000|2021-09-01 10:17:20|7181.6|7178.8|7181.2|7178.4|7182.1|7179.3|7181.2|7178.4|21
1630491450000|2021-09-01 10:17:30|7181.1|7178.3|7182.6|7179.8|7182.6|7179.8|7181.1|7178.3|27
1630491460000|2021-09-01 10:17:40|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|0
1630491470000|2021-09-01 10:17:50|7183|7180.2|7182.1|7179.3|7183|7180.2|7182.1|7179.3|3
1630491480000|2021-09-01 10:18:00|7182.6|7179.8|7184.1|7181.3|7184.1|7181.3|7182.6|7179.8|2
1630491500000|2021-09-01 10:18:20|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|2
1630491510000|2021-09-01 10:18:30|7182.1|7179.3|7182.6|7179.8|7182.6|7179.8|7182.1|7179.3|16
1630491520000|2021-09-01 10:18:40|7182.1|7179.3|7181.6|7178.8|7182.6|7179.8|7181.6|7178.8|13
1630491530000|2021-09-01 10:18:50|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|1
1630491540000|2021-09-01 10:19:00|7180.6|7177.8|7180.1|7177.3|7180.6|7177.8|7180.1|7177.3|37
1630491550000|2021-09-01 10:19:10|7180.2|7177.4|7180.1|7177.3|7181.1|7178.3|7180.1|7177.3|2
1630491560000|2021-09-01 10:19:20|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|7179.1|7176.3|3
1630491570000|2021-09-01 10:19:30|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|6
1630491580000|2021-09-01 10:19:40|7178.6|7175.8|7179.1|7176.3|7179.1|7176.3|7178.1|7175.3|5
1630491590000|2021-09-01 10:19:50|7178.6|7175.8|7177.1|7174.3|7178.6|7175.8|7177.1|7174.3|66
1630491600000|2021-09-01 10:20:00|7176.7|7173.9|7177.1|7174.3|7177.1|7174.3|7176.6|7173.8|10
1630491620000|2021-09-01 10:20:20|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|53
1630491630000|2021-09-01 10:20:30|7177.1|7174.3|7176.1|7173.3|7177.1|7174.3|7175.6|7172.8|6
1630491640000|2021-09-01 10:20:40|7175.6|7172.8|7176.1|7173.3|7176.1|7173.3|7175.6|7172.8|1
1630491650000|2021-09-01 10:20:50|||||||||5
1630491660000|2021-09-01 10:21:00|||||||||2
1630491670000|2021-09-01 10:21:10|7175.1|7172.3|7174.6|7171.8|7175.1|7172.3|7173.1|7170.3|33
1630491680000|2021-09-01 10:21:20|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|0
1630491690000|2021-09-01 10:21:30|7173.1|7170.3|7174.6|7171.8|7175.1|7172.3|7172.6|7169.8|10
1630491700000|2021-09-01 10:21:40|7173.7|7170.9|7172.1|7169.3|7173.7|7170.9|7172.1|7169.3|29
1630491710000|2021-09-01 10:21:50|7171.6|7168.8|7171.2|7168.4|7171.6|7168.8|7171.2|7168.4|16
1630491720000|2021-09-01 10:22:00|7171.1|7168.3|7170.6|7167.8|7172.1|7169.3|7169.6|7166.8|93
1630491730000|2021-09-01 10:22:10|7170.1|7167.3|7170.1|7167.3|7170.6|7167.8|7170.1|7167.3|2
1630491740000|2021-09-01 10:22:20|7170.6|7167.8|7171.1|7168.3|7171.1|7168.3|7170.6|7167.8|0
1630491770000|2021-09-01 10:22:50|7170.2|7167.4|7169.1|7166.3|7170.2|7167.4|7169.1|7166.3|17
1630491780000|2021-09-01 10:23:00|7170.1|7167.3|7171.1|7168.3|7171.1|7168.3|7170.1|7167.3|24
1630491790000|2021-09-01 10:23:10|7170.6|7167.8|7170.1|7167.3|7170.6|7167.8|7169.6|7166.8|2
1630491800000|2021-09-01 10:23:20|7170|7167.2|7170.1|7167.3|7170.6|7167.8|7168.1|7165.3|12
1630491810000|2021-09-01 10:23:30|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|4
1630491820000|2021-09-01 10:23:40|7170.1|7167.3|7172.1|7169.3|7172.1|7169.3|7170.1|7167.3|33
1630491830000|2021-09-01 10:23:50|7172|7169.2|7171.1|7168.3|7172|7169.2|7171.1|7168.3|7
1630491850000|2021-09-01 10:24:10|7171|7168.2|7170.1|7167.3|7171|7168.2|7169.6|7166.8|26
1630491860000|2021-09-01 10:24:20|7169.6|7166.8|7170.1|7167.3|7170.1|7167.3|7168.1|7165.3|16
1630491870000|2021-09-01 10:24:30|7171|7168.2|7172.1|7169.3|7172.1|7169.3|7170.6|7167.8|14
1630491880000|2021-09-01 10:24:40|7172|7169.2|7170.1|7167.3|7172|7169.2|7169.6|7166.8|40
1630491890000|2021-09-01 10:24:50|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|3
1630491900000|2021-09-01 10:25:00|7171|7168.2|7170.1|7167.3|7171|7168.2|7170.1|7167.3|5
1630491910000|2021-09-01 10:25:10|||||||||14
1630491920000|2021-09-01 10:25:20|7169.7|7166.9|7169.1|7166.3|7170.1|7167.3|7169.1|7166.3|21
1630491930000|2021-09-01 10:25:30|7169.6|7166.8|7169.1|7166.3|7170.1|7167.3|7169.1|7166.3|4
1630491940000|2021-09-01 10:25:40|7169.6|7166.8|7166.1|7163.3|7169.6|7166.8|7166.1|7163.3|47
1630491950000|2021-09-01 10:25:50|7163.1|7160.3|7161.6|7158.8|7164.1|7161.3|7161.6|7158.8|137
1630491960000|2021-09-01 10:26:00|7160.2|7157.4|7160.1|7157.3|7161.1|7158.3|7160|7157.2|95
1630491970000|2021-09-01 10:26:10|7159.6|7156.8|7151.2|7148.4|7159.6|7156.8|7149.8|7147|1150
1630491980000|2021-09-01 10:26:20|7150.2|7147.4|7148.7|7145.9|7150.2|7147.4|7147.2|7144.4|103
1630491990000|2021-09-01 10:26:30|7149.2|7146.4|7151.2|7148.4|7151.2|7148.4|7147.2|7144.4|133
1630492000000|2021-09-01 10:26:40|7150.7|7147.9|7149.2|7146.4|7151.2|7148.4|7147.7|7144.9|110
1630492010000|2021-09-01 10:26:50|7148.7|7145.9|7149.7|7146.9|7149.7|7146.9|7147.2|7144.4|15
1630492020000|2021-09-01 10:27:00|7149.2|7146.4|7149.6|7146.8|7150.2|7147.4|7148.2|7145.4|24
1630492030000|2021-09-01 10:27:10|7149.2|7146.4|7152.2|7149.4|7152.2|7149.4|7149.2|7146.4|49
1630492040000|2021-09-01 10:27:20|7152.6|7149.8|7153.2|7150.4|7153.2|7150.4|7151.2|7148.4|56
1630492050000|2021-09-01 10:27:30|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7150.6|7147.8|70
1630492060000|2021-09-01 10:27:40|7152.2|7149.4|7153.2|7150.4|7155.1|7152.3|7152.2|7149.4|78
1630492070000|2021-09-01 10:27:50|7154.1|7151.3|7155.2|7152.4|7156.1|7153.3|7153.2|7150.4|25
1630492080000|2021-09-01 10:28:00|7156.1|7153.3|7155.2|7152.4|7156.2|7153.4|7155.2|7152.4|7
1630492090000|2021-09-01 10:28:10|7156.2|7153.4|7158.1|7155.3|7158.2|7155.4|7156.2|7153.4|23
1630492100000|2021-09-01 10:28:20|7158.7|7155.9|7162.2|7159.4|7162.2|7159.4|7158.7|7155.9|17
1630492110000|2021-09-01 10:28:30|7162.1|7159.3|7163.2|7160.4|7164.2|7161.4|7161.2|7158.4|72
1630492120000|2021-09-01 10:28:40|7163.7|7160.9|7164.2|7161.4|7164.2|7161.4|7163.7|7160.9|19
1630492130000|2021-09-01 10:28:50|7164.7|7161.9|7164.1|7161.3|7165.1|7162.3|7163.2|7160.4|12
1630492140000|2021-09-01 10:29:00|7164.2|7161.4|7164.2|7161.4|7165.2|7162.4|7164.2|7161.4|44
1630492150000|2021-09-01 10:29:10|7164.1|7161.3|7164.2|7161.4|7164.2|7161.4|7164.1|7161.3|3
1630492160000|2021-09-01 10:29:20|7165.7|7162.9|7165.2|7162.4|7165.7|7162.9|7164.7|7161.9|47
1630492170000|2021-09-01 10:29:30|7164.2|7161.4|7165.7|7162.9|7166.1|7163.3|7164.2|7161.4|29
1630492180000|2021-09-01 10:29:40|7166.2|7163.4|7164.7|7161.9|7166.2|7163.4|7164.2|7161.4|21
1630492190000|2021-09-01 10:29:50|7164.2|7161.4|7165.2|7162.4|7165.2|7162.4|7164.2|7161.4|6
1630492200000|2021-09-01 10:30:00|7164.2|7161.4|7161.2|7158.4|7164.6|7161.8|7161.2|7158.4|58
1630492210000|2021-09-01 10:30:10|||||||||2
1630492220000|2021-09-01 10:30:20|7160.2|7157.4|7161.1|7158.3|7161.2|7158.4|7160.2|7157.4|24
1630492230000|2021-09-01 10:30:30|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|12
1630492240000|2021-09-01 10:30:40|7160.2|7157.4|7160.2|7157.4|7161.1|7158.3|7160.2|7157.4|20
1630492250000|2021-09-01 10:30:50|7160.7|7157.9|7160.2|7157.4|7160.7|7157.9|7160.2|7157.4|4
1630492260000|2021-09-01 10:31:00|7159.2|7156.4|7159.1|7156.3|7160.1|7157.3|7157.7|7154.9|107
1630492270000|2021-09-01 10:31:10|7157.7|7154.9|7157.2|7154.4|7158.2|7155.4|7157.2|7154.4|49
1630492280000|2021-09-01 10:31:20|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|10
1630492290000|2021-09-01 10:31:30|7159.2|7156.4|7159.7|7156.9|7159.7|7156.9|7158.7|7155.9|14
1630492300000|2021-09-01 10:31:40|7159.2|7156.4|7161.2|7158.4|7161.2|7158.4|7159.2|7156.4|2
1630492310000|2021-09-01 10:31:50|7162.2|7159.4|7161.7|7158.9|7162.2|7159.4|7161.2|7158.4|14
1630492320000|2021-09-01 10:32:00|7161.2|7158.4|7162.7|7159.9|7162.7|7159.9|7161.2|7158.4|13
1630492330000|2021-09-01 10:32:10|7162.2|7159.4|7163.1|7160.3|7163.1|7160.3|7162.2|7159.4|1
1630492340000|2021-09-01 10:32:20|7162.2|7159.4|7163.2|7160.4|7163.7|7160.9|7162.2|7159.4|12
1630492350000|2021-09-01 10:32:30|7163.1|7160.3|7161.2|7158.4|7163.1|7160.3|7161.2|7158.4|51
1630492360000|2021-09-01 10:32:40|7161.6|7158.8|7160.2|7157.4|7161.7|7158.9|7160.2|7157.4|5
1630492370000|2021-09-01 10:32:50|7160.7|7157.9|7162.7|7159.9|7163.1|7160.3|7160.7|7157.9|26
1630492380000|2021-09-01 10:33:00|7162.6|7159.8|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|7
1630492390000|2021-09-01 10:33:10|7164.1|7161.3|7163.7|7160.9|7164.1|7161.3|7163.7|7160.9|12
1630492400000|2021-09-01 10:33:20|7164.1|7161.3|7165.1|7162.3|7165.6|7162.8|7164.1|7161.3|10
1630492410000|2021-09-01 10:33:30|7165.6|7162.8|7165.2|7162.4|7165.6|7162.8|7165.1|7162.3|0
1630492420000|2021-09-01 10:33:40|7165.6|7162.8|7163.6|7160.8|7165.6|7162.8|7163.2|7160.4|40
1630492430000|2021-09-01 10:33:50|7163.2|7160.4|7161.2|7158.4|7163.2|7160.4|7161.2|7158.4|16
1630492440000|2021-09-01 10:34:00|7161.1|7158.3|7160.2|7157.4|7161.1|7158.3|7160.2|7157.4|7
1630492450000|2021-09-01 10:34:10|7160.6|7157.8|7159.6|7156.8|7160.6|7157.8|7158.2|7155.4|24
1630492460000|2021-09-01 10:34:20|7159.2|7156.4|7159.1|7156.3|7159.2|7156.4|7158.1|7155.3|13
1630492470000|2021-09-01 10:34:30|||||||||1
1630492480000|2021-09-01 10:34:40|7160.1|7157.3|7161.6|7158.8|7162.1|7159.3|7160.1|7157.3|47
1630492490000|2021-09-01 10:34:50|7162.1|7159.3|7162.1|7159.3|7163.1|7160.3|7161.6|7158.8|74
1630492500000|2021-09-01 10:35:00|||||||||26
1630492510000|2021-09-01 10:35:10|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|27
1630492520000|2021-09-01 10:35:20|7160.6|7157.8|7160.2|7157.4|7160.6|7157.8|7160.2|7157.4|2
1630492530000|2021-09-01 10:35:30|7161.1|7158.3|7163.1|7160.3|7163.1|7160.3|7161.1|7158.3|57
1630492540000|2021-09-01 10:35:40|7162.6|7159.8|7164.2|7161.4|7165.1|7162.3|7162.6|7159.8|22
1630492550000|2021-09-01 10:35:50|7164.1|7161.3|7164.1|7161.3|7165.1|7162.3|7163.1|7160.3|16
1630492560000|2021-09-01 10:36:00|||||||||17
1630492570000|2021-09-01 10:36:10|7163.2|7160.4|7163.2|7160.4|7163.6|7160.8|7163.2|7160.4|14
1630492580000|2021-09-01 10:36:20|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|3
1630492590000|2021-09-01 10:36:30|7164.2|7161.4|7164.2|7161.4|7165.1|7162.3|7164.2|7161.4|13
1630492600000|2021-09-01 10:36:40|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|12
1630492610000|2021-09-01 10:36:50|7164.2|7161.4|7165.1|7162.3|7165.1|7162.3|7164.2|7161.4|26
1630492620000|2021-09-01 10:37:00|7164.7|7161.9|7164.2|7161.4|7165.1|7162.3|7164.2|7161.4|12
1630492630000|2021-09-01 10:37:10|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.2|7161.4|6
1630492640000|2021-09-01 10:37:20|7164.2|7161.4|7165.7|7162.9|7166.1|7163.3|7164.2|7161.4|20
1630492650000|2021-09-01 10:37:30|7166.1|7163.3|7166.7|7163.9|7167.1|7164.3|7166.1|7163.3|17
1630492660000|2021-09-01 10:37:40|7166.2|7163.4|7170.2|7167.4|7171.2|7168.4|7165.2|7162.4|129
1630492670000|2021-09-01 10:37:50|7171.1|7168.3|7170.6|7167.8|7171.1|7168.3|7169.1|7166.3|18
1630492690000|2021-09-01 10:38:10|7170.2|7167.4|7171.1|7168.3|7171.1|7168.3|7170.1|7167.3|28
1630492700000|2021-09-01 10:38:20|7170.1|7167.3|7171.1|7168.3|7171.1|7168.3|7170.1|7167.3|26
1630492710000|2021-09-01 10:38:30|7170.1|7167.3|7170.1|7167.3|7170.6|7167.8|7170.1|7167.3|12
1630492720000|2021-09-01 10:38:40|7169.6|7166.8|7170.1|7167.3|7170.1|7167.3|7169.6|7166.8|7
1630492730000|2021-09-01 10:38:50|7169.7|7166.9|7171.7|7168.9|7173.1|7170.3|7169.7|7166.9|13
1630492740000|2021-09-01 10:39:00|7171.6|7168.8|7171.6|7168.8|7172.1|7169.3|7171.1|7168.3|8
1630492750000|2021-09-01 10:39:10|7171.1|7168.3|7171.6|7168.8|7171.6|7168.8|7171.1|7168.3|0
1630492760000|2021-09-01 10:39:20|7171.1|7168.3|7172.1|7169.3|7172.1|7169.3|7171.1|7168.3|0
1630492770000|2021-09-01 10:39:30|7172.2|7169.4|7172.6|7169.8|7173.1|7170.3|7172.1|7169.3|6
1630492780000|2021-09-01 10:39:40|7171.7|7168.9|7172.1|7169.3|7172.6|7169.8|7171.6|7168.8|1
1630492790000|2021-09-01 10:39:50|7172.6|7169.8|7174.2|7171.4|7174.2|7171.4|7172.6|7169.8|108
1630492800000|2021-09-01 10:40:00|7173.6|7170.8|7173.6|7170.8|7174.1|7171.3|7173.1|7170.3|18
1630492810000|2021-09-01 10:40:10|7174.1|7171.3|7173.1|7170.3|7174.1|7171.3|7173.1|7170.3|14
1630492820000|2021-09-01 10:40:20|7172.6|7169.8|7172.1|7169.3|7172.6|7169.8|7172.1|7169.3|1
1630492830000|2021-09-01 10:40:30|7171.6|7168.8|7170.2|7167.4|7172.1|7169.3|7170.2|7167.4|8
1630492840000|2021-09-01 10:40:40|7171.1|7168.3|7170.6|7167.8|7171.1|7168.3|7170.6|7167.8|5
1630492850000|2021-09-01 10:40:50|7171.1|7168.3|7171.6|7168.8|7172.1|7169.3|7171.1|7168.3|3
1630492860000|2021-09-01 10:41:00|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|0
1630492870000|2021-09-01 10:41:10|||||||||1
1630492880000|2021-09-01 10:41:20|7172.1|7169.3|7171.6|7168.8|7172.1|7169.3|7171.6|7168.8|56
1630492890000|2021-09-01 10:41:30|7171.7|7168.9|7174.6|7171.8|7175.1|7172.3|7171.7|7168.9|16
1630492900000|2021-09-01 10:41:40|7174.1|7171.3|7175.2|7172.4|7175.6|7172.8|7174.1|7171.3|20
1630492910000|2021-09-01 10:41:50|7174.7|7171.9|7174.1|7171.3|7175.1|7172.3|7172.6|7169.8|151
1630492920000|2021-09-01 10:42:00|||||||||4
1630492930000|2021-09-01 10:42:10|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|7172.2|7169.4|22
1630492940000|2021-09-01 10:42:20|7169.1|7166.3|7168.1|7165.3|7169.1|7166.3|7167.2|7164.4|229
1630492950000|2021-09-01 10:42:30|7167.6|7164.8|7169.1|7166.3|7169.1|7166.3|7167.6|7164.8|15
1630492960000|2021-09-01 10:42:40|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|33
1630492970000|2021-09-01 10:42:50|7169.1|7166.3|7169.7|7166.9|7169.7|7166.9|7169.1|7166.3|9
1630492980000|2021-09-01 10:43:00|7169.6|7166.8|7169.2|7166.4|7169.6|7166.8|7169.2|7166.4|12
1630492990000|2021-09-01 10:43:10|7169.6|7166.8|7170.1|7167.3|7170.1|7167.3|7169.6|7166.8|27
1630493010000|2021-09-01 10:43:30|7169.1|7166.3|7169.1|7166.3|7170.1|7167.3|7169.1|7166.3|11
1630493020000|2021-09-01 10:43:40|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|0
1630493040000|2021-09-01 10:44:00|7170.1|7167.3|7170.6|7167.8|7170.6|7167.8|7170.1|7167.3|12
1630493050000|2021-09-01 10:44:10|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|0
1630493060000|2021-09-01 10:44:20|7170.6|7167.8|7170.1|7167.3|7170.7|7167.9|7170.1|7167.3|39
1630493070000|2021-09-01 10:44:30|7168.3|7165.5|7167.6|7164.8|7168.3|7165.5|7167.2|7164.4|74
1630493080000|2021-09-01 10:44:40|7167.7|7164.9|7167.2|7164.4|7167.7|7164.9|7167.2|7164.4|0
1630493090000|2021-09-01 10:44:50|7167.1|7164.3|7168|7165.2|7168|7165.2|7167.1|7164.3|3
1630493100000|2021-09-01 10:45:00|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|1
1630493110000|2021-09-01 10:45:10|7168.6|7165.8|7169.1|7166.3|7169.1|7166.3|7168.6|7165.8|14
1630493120000|2021-09-01 10:45:20|7168.1|7165.3|7167.6|7164.8|7168.1|7165.3|7167.2|7164.4|12
1630493130000|2021-09-01 10:45:30|7168.1|7165.3|7168.1|7165.3|7168.6|7165.8|7167.6|7164.8|10
1630493140000|2021-09-01 10:45:40|7169.1|7166.3|7171.1|7168.3|7171.1|7168.3|7169.1|7166.3|39
1630493160000|2021-09-01 10:46:00|7172|7169.2|7171.1|7168.3|7172|7169.2|7171.1|7168.3|17
1630493170000|2021-09-01 10:46:10|7172|7169.2|7173|7170.2|7173|7170.2|7172|7169.2|21
1630493180000|2021-09-01 10:46:20|7173.1|7170.3|7173.2|7170.4|7174.1|7171.3|7173.1|7170.3|49
1630493190000|2021-09-01 10:46:30|7173.1|7170.3|7172.1|7169.3|7173.1|7170.3|7172.1|7169.3|19
1630493200000|2021-09-01 10:46:40|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|7172.2|7169.4|3
1630493210000|2021-09-01 10:46:50|7173.6|7170.8|7173.1|7170.3|7173.6|7170.8|7173.1|7170.3|3
1630493220000|2021-09-01 10:47:00|7173.6|7170.8|7174.1|7171.3|7174.1|7171.3|7173.1|7170.3|0
1630493230000|2021-09-01 10:47:10|7173.2|7170.4|7171.1|7168.3|7173.2|7170.4|7171.1|7168.3|13
1630493240000|2021-09-01 10:47:20|7171.6|7168.8|7172.1|7169.3|7172.1|7169.3|7171.6|7168.8|0
1630493250000|2021-09-01 10:47:30|7173.1|7170.3|7172.6|7169.8|7173.1|7170.3|7172.1|7169.3|7
1630493260000|2021-09-01 10:47:40|7172.1|7169.3|7172.6|7169.8|7173.1|7170.3|7171.7|7168.9|18
1630493270000|2021-09-01 10:47:50|7172.1|7169.3|7172.6|7169.8|7172.6|7169.8|7171.6|7168.8|1
1630493280000|2021-09-01 10:48:00|7172.2|7169.4|7172.1|7169.3|7172.2|7169.4|7172.1|7169.3|100
1630493310000|2021-09-01 10:48:30|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|5
1630493320000|2021-09-01 10:48:40|7174.1|7171.3|7173.1|7170.3|7174.1|7171.3|7173.1|7170.3|23
1630493330000|2021-09-01 10:48:50|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.6|7169.8|5
1630493340000|2021-09-01 10:49:00|7173.6|7170.8|7173.2|7170.4|7173.6|7170.8|7173.2|7170.4|0
1630493350000|2021-09-01 10:49:10|7173.6|7170.8|7173.1|7170.3|7174.1|7171.3|7173.1|7170.3|12
1630493370000|2021-09-01 10:49:30|7174|7171.2|7177|7174.2|7177|7174.2|7174|7171.2|25
1630493380000|2021-09-01 10:49:40|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|0
1630493390000|2021-09-01 10:49:50|7177|7174.2|7175.6|7172.8|7177|7174.2|7175.6|7172.8|34
1630493400000|2021-09-01 10:50:00|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7174.1|7171.3|20
1630493430000|2021-09-01 10:50:30|7174.1|7171.3|7176.1|7173.3|7176.1|7173.3|7174.1|7171.3|14
1630493440000|2021-09-01 10:50:40|||||||||8
1630493450000|2021-09-01 10:50:50|7177.1|7174.3|7178.1|7175.3|7178.1|7175.3|7177.1|7174.3|6
1630493460000|2021-09-01 10:51:00|7177.1|7174.3|7176.6|7173.8|7177.1|7174.3|7176.1|7173.3|14
1630493470000|2021-09-01 10:51:10|7176.1|7173.3|7176.1|7173.3|7177|7174.2|7176.1|7173.3|2
1630493480000|2021-09-01 10:51:20|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7175.1|7172.3|65
1630493490000|2021-09-01 10:51:30|7176.2|7173.4|7178.1|7175.3|7178.1|7175.3|7176.2|7173.4|0
1630493500000|2021-09-01 10:51:40|7176.8|7172.8|7174.1|7171.3|7176.8|7173.3|7173.2|7170.4|91
1630493510000|2021-09-01 10:51:50|7174|7171.2|7173.6|7170.8|7174|7171.2|7173.1|7170.3|7
1630493520000|2021-09-01 10:52:00|7174.1|7171.3|7174.1|7171.3|7174.1|7171.3|7173.6|7170.8|22
1630493540000|2021-09-01 10:52:20|7175|7172.2|7175.1|7172.3|7175.1|7172.3|7175|7172.2|2
1630493550000|2021-09-01 10:52:30|7174.2|7171.4|7175|7172.2|7175|7172.2|7174.1|7171.3|7
1630493560000|2021-09-01 10:52:40|7175.1|7172.3|7174.1|7171.3|7175.1|7172.3|7174.1|7171.3|11
1630493570000|2021-09-01 10:52:50|||||||||5
1630493580000|2021-09-01 10:53:00|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|11
1630493590000|2021-09-01 10:53:10|7172.1|7169.3|7172.1|7169.3|7173.1|7170.3|7172.1|7169.3|16
1630493610000|2021-09-01 10:53:30|7171.7|7168.9|7171.6|7168.8|7171.7|7168.9|7171.6|7168.8|0
1630493620000|2021-09-01 10:53:40|7171.2|7168.4|7170.2|7167.4|7171.2|7168.4|7170.2|7167.4|1
1630493630000|2021-09-01 10:53:50|7170.1|7167.3|7168.6|7165.8|7171.1|7168.3|7167.2|7164.4|45
1630493640000|2021-09-01 10:54:00|7168.1|7165.3|7167.2|7164.4|7168.6|7165.8|7167.2|7164.4|48
1630493650000|2021-09-01 10:54:10|7167.1|7164.3|7166.6|7163.8|7167.1|7164.3|7165.2|7162.4|23
1630493660000|2021-09-01 10:54:20|7167.1|7164.3|7165.2|7162.4|7167.1|7164.3|7165.1|7162.3|107
1630493670000|2021-09-01 10:54:30|7165.1|7162.3|7165.6|7162.8|7165.6|7162.8|7165.1|7162.3|0
1630493690000|2021-09-01 10:54:50|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|0
1630493700000|2021-09-01 10:55:00|7167|7164.2|7169.1|7166.3|7169.6|7166.8|7167|7164.2|6
1630493710000|2021-09-01 10:55:10|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|7169.1|7166.3|0
1630493720000|2021-09-01 10:55:20|7169.1|7166.3|7169.6|7166.8|7169.6|7166.8|7169.1|7166.3|0
1630493730000|2021-09-01 10:55:30|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|1
1630493740000|2021-09-01 10:55:40|7169.2|7166.4|7169.6|7166.8|7169.6|7166.8|7169.2|7166.4|10
1630493750000|2021-09-01 10:55:50|7170.1|7167.3|7170.6|7167.8|7170.6|7167.8|7170.1|7167.3|0
1630493760000|2021-09-01 10:56:00|7170.2|7167.4|7169.6|7166.8|7170.2|7167.4|7169.1|7166.3|6
1630493770000|2021-09-01 10:56:10|7170|7167.2|7169.6|7166.8|7170.1|7167.3|7169.6|7166.8|2
1630493780000|2021-09-01 10:56:20|7170.1|7167.3|7170.6|7167.8|7170.6|7167.8|7170.1|7167.3|2
1630493790000|2021-09-01 10:56:30|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|0
1630493800000|2021-09-01 10:56:40|||||||||1
1630493810000|2021-09-01 10:56:50|7170.2|7167.4|7170.1|7167.3|7170.2|7167.4|7169.7|7166.9|17
1630493820000|2021-09-01 10:57:00|7169.7|7166.9|7170.1|7167.3|7170.1|7167.3|7169.7|7166.9|3
1630493830000|2021-09-01 10:57:10|7169.1|7166.3|7170.1|7167.3|7170.1|7167.3|7169.1|7166.3|10
1630493840000|2021-09-01 10:57:20|7170.6|7167.8|7171.1|7168.3|7171.1|7168.3|7170.6|7167.8|1
1630493850000|2021-09-01 10:57:30|||||||||2
1630493870000|2021-09-01 10:57:50|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.6|7169.8|32
1630493880000|2021-09-01 10:58:00|7172.2|7169.4|7171.6|7168.8|7172.2|7169.4|7171.6|7168.8|49
1630493890000|2021-09-01 10:58:10|7172.1|7169.3|7171.6|7168.8|7172.1|7169.3|7171.6|7168.8|1
1630493900000|2021-09-01 10:58:20|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|0
1630493910000|2021-09-01 10:58:30|7171.6|7168.8|7171.6|7168.8|7172.1|7169.3|7171.6|7168.8|1
1630493920000|2021-09-01 10:58:40|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|1
1630493930000|2021-09-01 10:58:50|||||||||6
1630493940000|2021-09-01 10:59:00|7172.6|7169.8|7171.1|7168.3|7172.6|7169.8|7170.6|7167.8|6
1630493960000|2021-09-01 10:59:20|7171.2|7168.4|7171.1|7168.3|7172.1|7169.3|7171.1|7168.3|17
1630493970000|2021-09-01 10:59:30|||||||||1
1630493980000|2021-09-01 10:59:40|7171.2|7168.4|7173.1|7170.3|7173.1|7170.3|7171.2|7168.4|9
1630493990000|2021-09-01 10:59:50|7173.7|7170.9|7173.6|7170.8|7174.1|7171.3|7173.6|7170.8|6
1630494000000|2021-09-01 11:00:00|7174.1|7171.3|7173.1|7170.3|7174.1|7171.3|7171.7|7168.9|37
1630494010000|2021-09-01 11:00:10|7174|7171.2|7174.1|7171.3|7174.2|7171.4|7174|7171.2|2
1630494020000|2021-09-01 11:00:20|7175.1|7172.3|7177.6|7174.8|7178|7175.2|7175.1|7172.3|30
1630494030000|2021-09-01 11:00:30|7177.1|7174.3|7177.1|7174.3|7178.1|7175.3|7177.1|7174.3|8
1630494040000|2021-09-01 11:00:40|7177.2|7174.4|7177.1|7174.3|7177.2|7174.4|7177.1|7174.3|1
1630494050000|2021-09-01 11:00:50|7176.6|7173.8|7176.1|7173.3|7177.1|7174.3|7176.1|7173.3|42
1630494060000|2021-09-01 11:01:00|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7
1630494080000|2021-09-01 11:01:20|7173.6|7170.8|7173.1|7170.3|7173.6|7170.8|7173.1|7170.3|34
1630494090000|2021-09-01 11:01:30|7173.6|7170.8|7172.6|7169.8|7174|7171.2|7172.6|7169.8|21
1630494100000|2021-09-01 11:01:40|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|1
1630494110000|2021-09-01 11:01:50|||||||||1
1630494120000|2021-09-01 11:02:00|7173|7170.2|7169.2|7166.4|7173|7170.2|7169.2|7166.4|35
1630494130000|2021-09-01 11:02:10|7169.6|7166.8|7168.6|7165.8|7170.1|7167.3|7168.6|7165.8|1
1630494140000|2021-09-01 11:02:20|7169.1|7166.3|7169.1|7166.3|7169.6|7166.8|7169.1|7166.3|1
1630494150000|2021-09-01 11:02:30|7168.1|7165.3|7166.6|7163.8|7168.1|7165.3|7166.6|7163.8|4
1630494160000|2021-09-01 11:02:40|7166.2|7163.4|7167.6|7164.8|7167.6|7164.8|7166.1|7163.3|1
1630494170000|2021-09-01 11:02:50|7167.1|7164.3|7167.6|7164.8|7167.6|7164.8|7167.1|7164.3|1
1630494180000|2021-09-01 11:03:00|7167.1|7164.3|7167.6|7164.8|7167.6|7164.8|7167.1|7164.3|0
1630494190000|2021-09-01 11:03:10|7167.1|7164.3|7166.1|7163.3|7168.1|7165.3|7166.1|7163.3|6
1630494210000|2021-09-01 11:03:30|||||||||4
1630494220000|2021-09-01 11:03:40|7164.7|7161.9|7165.1|7162.3|7165.1|7162.3|7164.6|7161.8|7
1630494230000|2021-09-01 11:03:50|7165.6|7162.8|7166.1|7163.3|7166.1|7163.3|7165.6|7162.8|14
1630494240000|2021-09-01 11:04:00|7167|7164.2|7167.1|7164.3|7168.1|7165.3|7167|7164.2|23
1630494250000|2021-09-01 11:04:10|7166.6|7163.8|7165.1|7162.3|7166.6|7163.8|7165.1|7162.3|12
1630494260000|2021-09-01 11:04:20|7164.6|7161.8|7164.6|7161.8|7164.7|7161.8|7164.1|7160.7|2
1630494270000|2021-09-01 11:04:30|||||||||2
1630494280000|2021-09-01 11:04:40|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|2
1630494290000|2021-09-01 11:04:50|7166.6|7163.8|7167.6|7164.8|7167.6|7164.8|7166.6|7163.8|2
1630494300000|2021-09-01 11:05:00|7167.1|7164.3|7165.1|7162.3|7167.1|7164.3|7165.1|7162.3|11
1630494310000|2021-09-01 11:05:10|7164.6|7161.8|7165.6|7162.8|7166.1|7163.3|7164.6|7161.8|3
1630494320000|2021-09-01 11:05:20|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7165.6|7162.8|1
1630494330000|2021-09-01 11:05:30|7165.6|7162.8|7165.1|7162.3|7165.6|7162.8|7165.1|7162.3|2
1630494350000|2021-09-01 11:05:50|7164.6|7161.8|7165.6|7162.8|7166.1|7163.3|7163.6|7160.8|9
1630494360000|2021-09-01 11:06:00|7166.1|7163.3|7166.6|7163.8|7166.6|7163.8|7166.1|7163.3|3
1630494370000|2021-09-01 11:06:10|7167.1|7164.3|7166.6|7163.8|7167.1|7164.3|7166.6|7163.8|2
1630494380000|2021-09-01 11:06:20|7167.1|7164.3|7165.6|7162.8|7167.1|7164.3|7165.1|7162.3|0
1630494390000|2021-09-01 11:06:30|7166.1|7163.3|7167.1|7164.3|7167.1|7164.3|7166.1|7163.3|3
1630494410000|2021-09-01 11:06:50|7168.1|7165.3|7167.1|7164.3|7168.6|7165.8|7167.1|7164.3|16
1630494420000|2021-09-01 11:07:00|||||||||1
1630494430000|2021-09-01 11:07:10|7166.6|7163.8|7167.1|7164.3|7167.1|7164.3|7166.6|7163.8|3
1630494440000|2021-09-01 11:07:20|7166.6|7163.8|7166.1|7163.3|7166.6|7163.8|7166.1|7163.3|0
1630494450000|2021-09-01 11:07:30|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|4
1630494460000|2021-09-01 11:07:40|||||||||100
1630494470000|2021-09-01 11:07:50|7166|7163.2|7168.6|7165.8|7168.6|7165.8|7166|7163.2|16
1630494480000|2021-09-01 11:08:00|7169|7166.2|7168.1|7165.3|7169.1|7166.3|7168.1|7165.3|2
1630494490000|2021-09-01 11:08:10|7168.6|7165.8|7169.6|7166.8|7169.6|7166.8|7168.6|7165.8|2
1630494500000|2021-09-01 11:08:20|7170.1|7167.3|7170.6|7167.8|7171|7168.2|7170.1|7167.3|24
1630494510000|2021-09-01 11:08:30|7170.1|7167.3|7167.1|7164.3|7170.1|7167.3|7167.1|7164.3|59
1630494520000|2021-09-01 11:08:40|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.1|7164.3|9
1630494530000|2021-09-01 11:08:50|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|0
1630494540000|2021-09-01 11:09:00|7166.1|7163.3|7165.1|7162.3|7166.1|7163.3|7164.6|7161.8|15
1630494550000|2021-09-01 11:09:10|7165.5|7162.7|7166.1|7163.3|7166.6|7163.8|7165.5|7162.7|4
1630494560000|2021-09-01 11:09:20|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|4
1630494570000|2021-09-01 11:09:30|7166|7163.2|7167.1|7164.3|7167.1|7164.3|7166|7163.2|3
1630494580000|2021-09-01 11:09:40|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|3
1630494590000|2021-09-01 11:09:50|7167.1|7164.3|7167.6|7164.8|7167.6|7164.8|7167.1|7164.3|1
1630494600000|2021-09-01 11:10:00|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|2
1630494610000|2021-09-01 11:10:10|7167.6|7164.8|7168.1|7165.3|7168.1|7165.3|7167.1|7164.3|4
1630494620000|2021-09-01 11:10:20|7167.6|7164.8|7165.1|7162.3|7167.6|7164.8|7165.1|7162.3|21
1630494630000|2021-09-01 11:10:30|7165.6|7162.8|7168.6|7165.8|7168.6|7165.8|7165.6|7162.8|32
1630494640000|2021-09-01 11:10:40|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|1
1630494650000|2021-09-01 11:10:50|7168.6|7165.8|7170.1|7167.3|7170.1|7167.3|7168.1|7165.3|170
1630494660000|2021-09-01 11:11:00|7169.6|7166.8|7169.1|7166.3|7169.6|7166.8|7169.1|7166.3|0
1630494670000|2021-09-01 11:11:10|7169|7166.2|7167.6|7164.8|7169|7166.2|7167.6|7164.8|26
1630494680000|2021-09-01 11:11:20|7167.1|7164.3|7167.6|7164.8|7167.6|7164.8|7167.1|7164.3|0
1630494690000|2021-09-01 11:11:30|7168.1|7165.3|7167.6|7164.8|7168.1|7165.3|7167.6|7164.8|4
1630494700000|2021-09-01 11:11:40|7167.1|7164.3|7166.1|7163.3|7167.1|7164.3|7166.1|7163.3|5
1630494710000|2021-09-01 11:11:50|7165.1|7162.3|7166.1|7163.3|7166.1|7163.3|7165.1|7162.3|21
1630494720000|2021-09-01 11:12:00|7167.1|7164.3|7165.1|7162.3|7167.1|7164.3|7165.1|7162.3|14
1630494730000|2021-09-01 11:12:10|7164.2|7161.4|7165.1|7162.3|7166.1|7163.3|7164.1|7161.3|7
1630494750000|2021-09-01 11:12:30|7166.1|7163.3|7167.1|7164.3|7167.1|7164.3|7166.1|7163.3|22
1630494760000|2021-09-01 11:12:40|7166.1|7163.3|7167.1|7164.3|7167.1|7164.3|7166.1|7163.3|2
1630494770000|2021-09-01 11:12:50|7166.1|7163.3|7168.1|7165.3|7168.1|7165.3|7166.1|7163.3|9
1630494780000|2021-09-01 11:13:00|7169.1|7166.3|7168.6|7165.8|7169.6|7166.8|7168.1|7165.3|41
1630494790000|2021-09-01 11:13:10|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|1
1630494800000|2021-09-01 11:13:20|7169.1|7166.3|7170.1|7167.3|7170.1|7167.3|7169.1|7166.3|8
1630494810000|2021-09-01 11:13:30|7170.6|7167.8|7168.6|7165.8|7170.6|7167.8|7168.6|7165.8|68
1630494820000|2021-09-01 11:13:40|||||||||2
1630494830000|2021-09-01 11:13:50|7169.1|7166.3|7168.6|7165.8|7169.6|7166.8|7168.6|7165.8|0
1630494840000|2021-09-01 11:14:00|7168.1|7165.3|7169.6|7166.8|7169.6|7166.8|7168.1|7165.3|3
1630494850000|2021-09-01 11:14:10|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|0
1630494860000|2021-09-01 11:14:20|7169.6|7166.8|7170.6|7167.8|7171.1|7168.3|7169.6|7166.8|4
1630494870000|2021-09-01 11:14:30|7169.6|7166.8|7169.1|7166.3|7169.6|7166.8|7169.1|7166.3|15
1630494880000|2021-09-01 11:14:40|7169.6|7166.8|7169.1|7166.3|7169.6|7166.8|7169.1|7166.3|1
1630494890000|2021-09-01 11:14:50|7169.6|7166.8|7170.1|7167.3|7170.1|7167.3|7169.6|7166.8|29
1630494900000|2021-09-01 11:15:00|7170.2|7167.4|7170.6|7167.8|7171.1|7168.3|7170.2|7167.4|4
1630494910000|2021-09-01 11:15:10|7171.1|7168.3|7169.1|7166.3|7171.1|7168.3|7169.1|7166.3|6
1630494920000|2021-09-01 11:15:20|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.1|7165.3|10
1630494930000|2021-09-01 11:15:30|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7167.1|7164.3|101
1630494940000|2021-09-01 11:15:40|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|5
1630494950000|2021-09-01 11:15:50|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7167.6|7164.8|11
1630494990000|2021-09-01 11:16:30|7169|7166.2|7169.6|7166.8|7170.1|7167.3|7169|7166.2|12
1630495000000|2021-09-01 11:16:40|7170.1|7167.3|7169.6|7166.8|7171.1|7168.3|7169.6|7166.8|30
1630495010000|2021-09-01 11:16:50|7170|7167.2|7169.6|7166.8|7170.1|7167.3|7169.6|7166.8|8
1630495020000|2021-09-01 11:17:00|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7168.6|7165.8|4
1630495030000|2021-09-01 11:17:10|7168.2|7165.4|7167.1|7164.3|7168.2|7165.4|7167.1|7164.3|4
1630495040000|2021-09-01 11:17:20|7167.5|7164.7|7165.6|7162.8|7167.6|7164.8|7165.1|7162.3|7
1630495050000|2021-09-01 11:17:30|7166.1|7163.3|7165.1|7162.3|7166.1|7163.3|7164.6|7161.8|3
1630495060000|2021-09-01 11:17:40|7164.6|7161.8|7166.1|7163.3|7166.1|7163.3|7164.6|7161.8|11
1630495070000|2021-09-01 11:17:50|7166.6|7163.8|7166.6|7163.8|7167.1|7164.3|7166.6|7163.8|25
1630495080000|2021-09-01 11:18:00|7166.1|7163.3|7165.1|7162.3|7167.1|7164.3|7165.1|7162.3|17
1630495090000|2021-09-01 11:18:10|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|2
1630495100000|2021-09-01 11:18:20|7164.1|7161.3|7166.6|7163.8|7166.6|7163.8|7164.1|7161.3|24
1630495110000|2021-09-01 11:18:30|7167|7164.2|7167.1|7164.3|7167.5|7164.7|7167|7164.2|8
1630495120000|2021-09-01 11:18:40|7166.2|7163.4|7165.1|7162.3|7166.2|7163.4|7165.1|7162.3|9
1630495130000|2021-09-01 11:18:50|||||||||13
1630495140000|2021-09-01 11:19:00|7166|7163.2|7166.1|7163.3|7166.5|7163.7|7165.6|7162.8|33
1630495150000|2021-09-01 11:19:10|7165.6|7162.8|7167|7164.2|7167|7164.2|7165.6|7162.8|110
1630495160000|2021-09-01 11:19:20|7167.1|7164.3|7165.1|7162.3|7167.1|7164.3|7165.1|7162.3|9
1630495170000|2021-09-01 11:19:30|||||||||1
1630495180000|2021-09-01 11:19:40|7166|7163.2|7165.6|7162.8|7166.1|7163.3|7165.6|7162.8|28
1630495190000|2021-09-01 11:19:50|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7166.6|7163.8|7
1630495200000|2021-09-01 11:20:00|7167|7164.2|7160.1|7157.3|7167|7164.2|7160.1|7157.3|106
1630495210000|2021-09-01 11:20:10|7160.6|7157.8|7162.1|7159.3|7162.1|7159.3|7160.6|7157.8|14
1630495220000|2021-09-01 11:20:20|7161.1|7158.3|7162.1|7159.3|7162.1|7159.3|7161.1|7158.3|24
1630495230000|2021-09-01 11:20:30|7161.6|7158.8|7162.1|7159.3|7162.1|7159.3|7161.1|7158.3|8
1630495250000|2021-09-01 11:20:50|||||||||1
1630495260000|2021-09-01 11:21:00|7161.6|7158.8|7160.1|7157.3|7161.6|7158.8|7160.1|7157.3|4
1630495270000|2021-09-01 11:21:10|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|8
1630495280000|2021-09-01 11:21:20|7161.6|7158.8|7161.1|7158.3|7161.6|7158.8|7161.1|7158.3|1
1630495290000|2021-09-01 11:21:30|7160.1|7157.3|7159.1|7156.3|7160.1|7157.3|7159.1|7156.3|12
1630495300000|2021-09-01 11:21:40|7160|7157.2|7159.6|7156.8|7160|7157.2|7159.6|7156.8|10
1630495310000|2021-09-01 11:21:50|7160|7157.2|7160.1|7157.3|7160.1|7157.3|7160|7157.2|16
1630495320000|2021-09-01 11:22:00|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7161|7158.2|14
1630495330000|2021-09-01 11:22:10|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|0
1630495340000|2021-09-01 11:22:20|7164.1|7161.3|7168.5|7165.7|7168.6|7165.8|7164.1|7161.3|113
1630495350000|2021-09-01 11:22:30|7168.6|7165.8|7169.6|7166.8|7170.1|7167.3|7168.6|7165.8|17
1630495360000|2021-09-01 11:22:40|7170.1|7167.3|7173.1|7170.3|7173.6|7170.8|7170.1|7167.3|28
1630495370000|2021-09-01 11:22:50|7174.1|7171.3|7172.1|7169.3|7174.1|7171.3|7171.1|7168.3|24
1630495380000|2021-09-01 11:23:00|7173|7170.2|7172.6|7169.8|7174|7171.2|7172.6|7169.8|6
1630495390000|2021-09-01 11:23:10|7173.1|7170.3|7172.6|7169.8|7173.1|7170.3|7172.6|7169.8|0
1630495400000|2021-09-01 11:23:20|7173.1|7170.3|7170.6|7167.8|7173.1|7170.3|7170|7167.2|55
1630495410000|2021-09-01 11:23:30|7170.2|7167.4|7169.5|7166.7|7170.6|7167.8|7169.1|7166.3|13
1630495420000|2021-09-01 11:23:40|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|0
1630495430000|2021-09-01 11:23:50|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|1
1630495440000|2021-09-01 11:24:00|7170.1|7167.3|7169.6|7166.8|7170.5|7167.7|7169.1|7166.3|8
1630495450000|2021-09-01 11:24:10|7169.1|7166.3|7169.1|7166.3|7170.1|7167.3|7168.1|7165.3|20
1630495460000|2021-09-01 11:24:20|7168.7|7165.9|7168.6|7165.8|7169.1|7166.3|7168.6|7165.8|1
1630495470000|2021-09-01 11:24:30|||||||||1
1630495480000|2021-09-01 11:24:40|7169|7166.2|7169.1|7166.3|7169.1|7166.3|7168.6|7165.8|21
1630495490000|2021-09-01 11:24:50|7170|7167.2|7170.1|7167.3|7170.6|7167.8|7170|7167.2|2
1630495500000|2021-09-01 11:25:00|7170.5|7167.7|7170.1|7167.3|7170.5|7167.7|7169.5|7166.7|3
1630495510000|2021-09-01 11:25:10|7169.6|7166.8|7169.6|7166.8|7170.1|7167.3|7169.6|7166.8|0
1630495520000|2021-09-01 11:25:20|7170|7167.2|7171.1|7168.3|7171.1|7168.3|7170|7167.2|1
1630495530000|2021-09-01 11:25:30|7171.6|7168.8|7172.1|7169.3|7173|7170.2|7171.6|7168.8|9
1630495540000|2021-09-01 11:25:40|7172.5|7169.7|7173.1|7170.3|7173.1|7170.3|7172.1|7169.3|5
1630495550000|2021-09-01 11:25:50|||||||||2
1630495560000|2021-09-01 11:26:00|7173.2|7170.4|7173.1|7170.3|7174.1|7171.3|7172.6|7169.8|37
1630495570000|2021-09-01 11:26:10|7173|7170.2|7173.5|7170.7|7173.5|7170.7|7173|7170.2|2
1630495580000|2021-09-01 11:26:20|7173.1|7170.3|7173|7170.2|7173.5|7170.7|7173|7170.2|37
1630495590000|2021-09-01 11:26:30|7172.1|7169.3|7175.1|7172.3|7175.1|7172.3|7172.1|7169.3|5
1630495600000|2021-09-01 11:26:40|7175|7172.2|7174.1|7171.3|7175|7172.2|7174.1|7171.3|3
1630495610000|2021-09-01 11:26:50|7173.6|7170.8|7174|7171.2|7174|7171.2|7173.6|7170.8|178
1630495620000|2021-09-01 11:27:00|7174.1|7171.3|7173.6|7170.8|7174.1|7171.3|7173.6|7170.8|7
1630495630000|2021-09-01 11:27:10|7175.1|7172.3|7176|7173.2|7176|7173.2|7175.1|7172.3|90
1630495640000|2021-09-01 11:27:20|7176.1|7173.3|7176.1|7173.3|7177.1|7174.3|7176.1|7173.3|30
1630495650000|2021-09-01 11:27:30|7177|7174.2|7177.6|7174.8|7178.1|7175.3|7177|7174.2|22
1630495660000|2021-09-01 11:27:40|7177.1|7174.3|7176.5|7173.7|7177.1|7174.3|7176.5|7173.7|9
1630495670000|2021-09-01 11:27:50|7176.1|7173.3|7177|7174.2|7177.1|7174.3|7176.1|7173.3|8
1630495680000|2021-09-01 11:28:00|7177.5|7174.7|7178|7175.2|7178|7175.2|7177.1|7174.3|26
1630495690000|2021-09-01 11:28:10|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7177.6|7174.8|3
1630495700000|2021-09-01 11:28:20|7178|7175.2|7179|7176.2|7179|7176.2|7177.1|7174.3|68
1630495710000|2021-09-01 11:28:30|7178.6|7175.8|7178.6|7175.8|7179|7176.2|7178.1|7175.3|12
1630495720000|2021-09-01 11:28:40|7179|7176.2|7178.6|7175.8|7179|7176.2|7178.6|7175.8|0
1630495730000|2021-09-01 11:28:50|7178.1|7175.3|7178.1|7175.3|7178.1|7175.3|7177.1|7174.3|8
1630495740000|2021-09-01 11:29:00|7177.6|7174.8|7176.1|7173.3|7178.1|7175.3|7175.1|7172.3|21
1630495750000|2021-09-01 11:29:10|7175.1|7172.3|7174.1|7171.3|7176.1|7173.3|7174.1|7171.3|45
1630495760000|2021-09-01 11:29:20|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|7174.1|7171.3|15
1630495770000|2021-09-01 11:29:30|7175.1|7172.3|7175.1|7172.3|7176.1|7173.3|7175.1|7172.3|2
1630495780000|2021-09-01 11:29:40|||||||||1
1630495790000|2021-09-01 11:29:50|7174.6|7171.8|7175.1|7172.3|7175.1|7172.3|7174.6|7171.8|4
1630495800000|2021-09-01 11:30:00|7175.2|7172.4|7170.2|7167.4|7176.1|7173.3|7170.1|7167.3|1463
1630495810000|2021-09-01 11:30:10|7170.1|7167.3|7171.7|7168.9|7172.1|7169.3|7170.1|7167.3|157
1630495820000|2021-09-01 11:30:20|7171.1|7168.3|7172.1|7169.3|7172.1|7169.3|7171.1|7168.3|21
1630495830000|2021-09-01 11:30:30|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|7172.2|7169.4|1
1630495840000|2021-09-01 11:30:40|7172.1|7169.3|7176.1|7173.3|7176.1|7173.3|7172.1|7169.3|128
1630495850000|2021-09-01 11:30:50|7175.7|7172.9|7176.6|7173.8|7177.1|7174.3|7175.7|7172.9|18
1630495860000|2021-09-01 11:31:00|7176.2|7173.4|7176.1|7173.3|7177.1|7174.3|7176.1|7173.3|15
1630495870000|2021-09-01 11:31:10|7176.2|7173.4|7175.1|7172.3|7176.2|7173.4|7174.1|7171.3|133
1630495880000|2021-09-01 11:31:20|7174.6|7171.8|7175.1|7172.3|7175.5|7172.7|7174.6|7171.8|2
1630495890000|2021-09-01 11:31:30|7175.5|7172.7|7176|7173.2|7176|7173.2|7175.1|7172.3|0
1630495900000|2021-09-01 11:31:40|7175.6|7172.8|7175|7172.2|7175.6|7172.8|7173.6|7170.8|14
1630495910000|2021-09-01 11:31:50|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|18
1630495930000|2021-09-01 11:32:10|||||||||10
1630495940000|2021-09-01 11:32:20|7176|7173.2|7175.1|7172.3|7176|7173.2|7174.6|7171.8|12
1630495950000|2021-09-01 11:32:30|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|4
1630495960000|2021-09-01 11:32:40|7175.1|7172.3|7174.6|7171.8|7175.1|7172.3|7174|7171.2|2
1630495970000|2021-09-01 11:32:50|7175|7172.2|7174.6|7171.8|7175|7172.2|7174.6|7171.8|0
1630495980000|2021-09-01 11:33:00|7175|7172.2|7175.1|7172.3|7175.1|7172.3|7175|7172.2|12
1630495990000|2021-09-01 11:33:10|7176|7173.2|7176.6|7173.8|7176.6|7173.8|7175.6|7172.8|50
1630496000000|2021-09-01 11:33:20|7177.9|7175.1|7178.1|7175.3|7178.1|7175.3|7177.9|7175.1|4
1630496010000|2021-09-01 11:33:30|7179|7176.2|7179.1|7176.3|7179.1|7176.3|7179|7176.2|4
1630496020000|2021-09-01 11:33:40|7180.9|7178.1|7182.1|7179.3|7182.5|7179.7|7180.9|7178.1|41
1630496030000|2021-09-01 11:33:50|7182|7179.2|7182|7179.2|7182|7179.2|7181.1|7178.3|10
1630496040000|2021-09-01 11:34:00|7182.1|7179.3|7181.1|7178.3|7183|7180.2|7180.1|7177.3|15
1630496050000|2021-09-01 11:34:10|7181.6|7178.8|7184.1|7181.3|7184.6|7181.8|7181.6|7178.8|20
1630496060000|2021-09-01 11:34:20|7184.6|7181.8|7184.1|7181.3|7185.1|7182.3|7184.1|7181.3|3
1630496070000|2021-09-01 11:34:30|7184.5|7181.7|7184.6|7181.8|7186|7183.2|7184.5|7181.7|52
1630496080000|2021-09-01 11:34:40|7184.5|7181.7|7185.1|7182.3|7186.1|7183.3|7184.5|7181.7|14
1630496090000|2021-09-01 11:34:50|7184.6|7181.8|7185.1|7182.3|7185.1|7182.3|7184.1|7181.3|8
1630496100000|2021-09-01 11:35:00|7184.2|7181.4|7184.1|7181.3|7184.2|7181.4|7183.6|7180.8|48
1630496110000|2021-09-01 11:35:10|7183.6|7180.8|7184.1|7181.3|7184.1|7181.3|7183.6|7180.8|5
1630496120000|2021-09-01 11:35:20|7183.1|7180.3|7183.1|7180.3|7184|7181.2|7182.1|7179.3|45
1630496130000|2021-09-01 11:35:30|7183.6|7180.8|7184|7181.2|7184|7181.2|7183.6|7180.8|2
1630496140000|2021-09-01 11:35:40|7183.1|7180.3|7182.1|7179.3|7183.1|7180.3|7182.1|7179.3|1
1630496150000|2021-09-01 11:35:50|7182.6|7179.8|7182.1|7179.3|7182.6|7179.8|7182.1|7179.3|1
1630496160000|2021-09-01 11:36:00|7182|7179.2|7181.6|7178.8|7182.1|7179.3|7181.1|7178.3|4
1630496170000|2021-09-01 11:36:10|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|7180.6|7177.8|3
1630496180000|2021-09-01 11:36:20|7182|7179.2|7180.6|7177.8|7182.1|7179.3|7180.1|7177.3|18
1630496190000|2021-09-01 11:36:30|7180.1|7177.3|7182.1|7179.3|7183.1|7180.3|7180.1|7177.3|18
1630496200000|2021-09-01 11:36:40|7183|7180.2|7181.5|7178.7|7183|7180.2|7180.1|7177.3|50
1630496210000|2021-09-01 11:36:50|7181.1|7178.3|7181.5|7178.7|7181.5|7178.7|7181.1|7178.3|13
1630496220000|2021-09-01 11:37:00|7181|7178.2|7181.1|7178.3|7181.1|7178.3|7180.6|7177.8|10
1630496230000|2021-09-01 11:37:10|7181|7178.2|7180.1|7177.3|7181|7178.2|7180.1|7177.3|4
1630496240000|2021-09-01 11:37:20|7180.6|7177.8|7180.1|7177.3|7180.6|7177.8|7180.1|7177.3|4
1630496250000|2021-09-01 11:37:30|7181.4|7178.6|7181.1|7178.3|7182.1|7179.3|7181.1|7178.3|33
1630496260000|2021-09-01 11:37:40|||||||||1
1630496270000|2021-09-01 11:37:50|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|7182.1|7179.3|2
1630496280000|2021-09-01 11:38:00|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|10
1630496300000|2021-09-01 11:38:20|7182.6|7179.8|7183.1|7180.3|7183.1|7180.3|7182.6|7179.8|3
1630496310000|2021-09-01 11:38:30|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|8
1630496320000|2021-09-01 11:38:40|7183.1|7180.3|7184.1|7181.3|7184.1|7181.3|7183.1|7180.3|3
1630496330000|2021-09-01 11:38:50|7183.1|7180.3|7181.2|7178.4|7183.1|7180.3|7181.2|7178.4|12
1630496340000|2021-09-01 11:39:00|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|7179.1|7176.3|19
1630496350000|2021-09-01 11:39:10|7180.1|7177.3|7181.1|7178.3|7181.1|7178.3|7180.1|7177.3|3
1630496360000|2021-09-01 11:39:20|7181.5|7178.7|7181.1|7178.3|7181.5|7178.7|7181.1|7178.3|4
1630496370000|2021-09-01 11:39:30|||||||||1
1630496380000|2021-09-01 11:39:40|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|14
1630496390000|2021-09-01 11:39:50|7182.1|7179.3|7181.1|7178.3|7182.1|7179.3|7180.6|7177.8|3
1630496400000|2021-09-01 11:40:00|7181.6|7178.8|7181.1|7178.3|7181.6|7178.8|7180.6|7177.8|3
1630496410000|2021-09-01 11:40:10|7180.1|7177.3|7180.1|7177.3|7180.6|7177.8|7180.1|7177.3|5
1630496420000|2021-09-01 11:40:20|7181.1|7178.3|7180.6|7177.8|7181.1|7178.3|7180.1|7177.3|2
1630496430000|2021-09-01 11:40:30|7181.1|7178.3|7180.1|7177.3|7181.1|7178.3|7180.1|7177.3|3
1630496450000|2021-09-01 11:40:50|7179.1|7176.3|7178.6|7175.8|7179.1|7176.3|7178.6|7175.8|19
1630496460000|2021-09-01 11:41:00|7178.1|7175.3|7179.1|7176.3|7179.1|7176.3|7178.1|7175.3|30
1630496480000|2021-09-01 11:41:20|7179.6|7176.8|7180.6|7177.8|7183.1|7180.3|7179.6|7176.8|43
1630496490000|2021-09-01 11:41:30|7182.9|7180.1|7182.1|7179.3|7183|7180.2|7182.1|7179.3|26
1630496500000|2021-09-01 11:41:40|7183|7180.2|7183.1|7180.3|7183.1|7180.3|7183|7180.2|10
1630496510000|2021-09-01 11:41:50|7182.6|7179.8|7182.1|7179.3|7182.6|7179.8|7181.6|7178.8|15
1630496520000|2021-09-01 11:42:00|7182.6|7179.8|7182.1|7179.3|7183.1|7180.3|7182.1|7179.3|2
1630496530000|2021-09-01 11:42:10|7181.6|7178.8|7181.6|7178.8|7182.1|7179.3|7181.6|7178.8|2
1630496540000|2021-09-01 11:42:20|7183|7180.2|7184|7181.2|7184.5|7181.7|7183|7180.2|19
1630496550000|2021-09-01 11:42:30|7184.1|7181.3|7183.6|7180.8|7184.1|7181.3|7183.1|7180.3|2
1630496560000|2021-09-01 11:42:40|7183.1|7180.3|7182.6|7179.8|7184|7181.2|7182.6|7179.8|7
1630496570000|2021-09-01 11:42:50|7183|7180.2|7182.1|7179.3|7183|7180.2|7182.1|7179.3|3
1630496580000|2021-09-01 11:43:00|7182.5|7179.7|7183|7180.2|7183|7180.2|7182.1|7179.3|0
1630496590000|2021-09-01 11:43:10|7183.1|7180.3|7183.1|7180.3|7184|7181.2|7183.1|7180.3|2
1630496600000|2021-09-01 11:43:20|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|1
1630496610000|2021-09-01 11:43:30|7182.1|7179.3|7182.1|7179.3|7182.6|7179.8|7182.1|7179.3|5
1630496620000|2021-09-01 11:43:40|7183|7180.2|7183.1|7180.3|7183.1|7180.3|7183|7180.2|4
1630496630000|2021-09-01 11:43:50|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|0
1630496640000|2021-09-01 11:44:00|7183|7180.2|7182.6|7179.8|7183.1|7180.3|7182.6|7179.8|8
1630496650000|2021-09-01 11:44:10|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|1
1630496660000|2021-09-01 11:44:20|7183|7180.2|7183.1|7180.3|7183.1|7180.3|7183|7180.2|11
1630496670000|2021-09-01 11:44:30|||||||||6
1630496680000|2021-09-01 11:44:40|7183|7180.2|7183.1|7180.3|7183.1|7180.3|7183|7180.2|10
1630496700000|2021-09-01 11:45:00|7182.6|7179.8|7179.1|7176.3|7182.6|7179.8|7179.1|7176.3|26
1630496710000|2021-09-01 11:45:10|7178.1|7175.3|7177.1|7174.3|7178.1|7175.3|7177.1|7174.3|5
1630496720000|2021-09-01 11:45:20|7178|7175.2|7178.1|7175.3|7178.1|7175.3|7177.1|7174.3|12
1630496730000|2021-09-01 11:45:30|7177.6|7174.8|7177.1|7174.3|7177.6|7174.8|7177.1|7174.3|3
1630496750000|2021-09-01 11:45:50|7176.6|7173.8|7175.1|7172.3|7176.6|7173.8|7175.1|7172.3|3
1630496760000|2021-09-01 11:46:00|7174.1|7171.3|7175|7172.2|7175|7172.2|7174.1|7171.3|7
1630496770000|2021-09-01 11:46:10|7175.1|7172.3|7176.1|7173.3|7176.1|7173.3|7175.1|7172.3|17
1630496790000|2021-09-01 11:46:30|7176|7173.2|7176.1|7173.3|7176.1|7173.3|7176|7173.2|3
1630496800000|2021-09-01 11:46:40|7175.6|7172.8|7175.6|7172.8|7176.1|7173.3|7175.6|7172.8|2
1630496810000|2021-09-01 11:46:50|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|3
1630496820000|2021-09-01 11:47:00|7175.6|7172.8|7177|7174.2|7177|7174.2|7175.6|7172.8|3
1630496830000|2021-09-01 11:47:10|7177.1|7174.3|7176.1|7173.3|7177.1|7174.3|7176.1|7173.3|1
1630496840000|2021-09-01 11:47:20|7176|7173.2|7177|7174.2|7178.1|7175.3|7176|7173.2|7
1630496850000|2021-09-01 11:47:30|7177.1|7174.3|7177.5|7174.7|7178|7175.2|7177|7174.2|3
1630496860000|2021-09-01 11:47:40|7178|7175.2|7177.5|7174.7|7178|7175.2|7177|7174.2|3
1630496870000|2021-09-01 11:47:50|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|0
1630496880000|2021-09-01 11:48:00|7176|7173.2|7176.5|7173.7|7177|7174.2|7176|7173.2|4
1630496890000|2021-09-01 11:48:10|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|1
1630496900000|2021-09-01 11:48:20|7177|7174.2|7176.6|7173.8|7177|7174.2|7176.6|7173.8|2
1630496910000|2021-09-01 11:48:30|7176.5|7173.7|7179|7176.2|7179.5|7176.7|7176.5|7173.7|11
1630496920000|2021-09-01 11:48:40|7179.1|7176.3|7179.5|7176.7|7179.5|7176.7|7179|7176.2|1
1630496930000|2021-09-01 11:48:50|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|0
1630496940000|2021-09-01 11:49:00|7180.5|7177.7|7180|7177.2|7180.5|7177.7|7180|7177.2|1
1630496950000|2021-09-01 11:49:10|7179.5|7176.7|7178|7175.2|7179.5|7176.7|7177.6|7174.8|59
1630496960000|2021-09-01 11:49:20|7177|7174.2|7176|7173.2|7177|7174.2|7175.6|7172.8|1
1630496970000|2021-09-01 11:49:30|||||||||2
1630496980000|2021-09-01 11:49:40|7175.6|7172.8|7175|7172.2|7175.6|7172.8|7175|7172.2|1
1630496990000|2021-09-01 11:49:50|7175.1|7172.3|7176|7173.2|7176|7173.2|7175.1|7172.3|6
1630497000000|2021-09-01 11:50:00|7176.6|7173.8|7176.1|7173.3|7176.6|7173.8|7176.1|7173.3|2
1630497010000|2021-09-01 11:50:10|7176.5|7173.7|7176.5|7173.7|7176.5|7173.7|7176.5|7173.7|1
1630497020000|2021-09-01 11:50:20|7176|7173.2|7176.5|7173.7|7176.5|7173.7|7176|7173.2|1
1630497030000|2021-09-01 11:50:30|7176|7173.2|7175|7172.2|7176|7173.2|7175|7172.2|10
1630497040000|2021-09-01 11:50:40|7174.5|7171.7|7175|7172.2|7175|7172.2|7174.5|7171.7|1
1630497050000|2021-09-01 11:50:50|7174|7171.2|7175|7172.2|7175|7172.2|7174|7171.2|4
1630497060000|2021-09-01 11:51:00|7174.6|7171.8|7173.1|7170.3|7174.6|7171.8|7173.1|7170.3|116
1630497070000|2021-09-01 11:51:10|7173|7170.2|7174|7171.2|7174|7171.2|7173|7170.2|8
1630497080000|2021-09-01 11:51:20|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|5
1630497090000|2021-09-01 11:51:30|7175.6|7172.8|7175|7172.2|7175.6|7172.8|7175|7172.2|1
1630497100000|2021-09-01 11:51:40|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|1
1630497110000|2021-09-01 11:51:50|7175|7172.2|7175.5|7172.7|7175.5|7172.7|7175|7172.2|2
1630497120000|2021-09-01 11:52:00|7175.6|7172.8|7176|7173.2|7178|7175.2|7175.6|7172.8|23
1630497130000|2021-09-01 11:52:10|7176.5|7173.7|7175.1|7172.3|7176.5|7173.7|7175.1|7172.3|3
1630497150000|2021-09-01 11:52:30|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|2
1630497170000|2021-09-01 11:52:50|7174.5|7171.7|7174|7171.2|7174.5|7171.7|7174|7171.2|1
1630497180000|2021-09-01 11:53:00|7173.6|7170.8|7173|7170.2|7173.6|7170.8|7173|7170.2|2
1630497190000|2021-09-01 11:53:10|7174|7171.2|7175|7172.2|7175|7172.2|7174|7171.2|12
1630497200000|2021-09-01 11:53:20|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|2
1630497210000|2021-09-01 11:53:30|7173.5|7170.7|7173|7170.2|7173.5|7170.7|7173|7170.2|5
1630497230000|2021-09-01 11:53:50|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|1
1630497240000|2021-09-01 11:54:00|7173.5|7170.7|7173.5|7170.7|7173.5|7170.7|7173.5|7170.7|0
1630497250000|2021-09-01 11:54:10|7173.1|7170.3|7173|7170.2|7173.1|7170.3|7173|7170.2|0
1630497270000|2021-09-01 11:54:30|7174|7171.2|7175|7172.2|7175.5|7172.7|7174|7171.2|12
1630497280000|2021-09-01 11:54:40|7175.5|7172.7|7174|7171.2|7175.5|7172.7|7174|7171.2|11
1630497290000|2021-09-01 11:54:50|7174.5|7171.7|7175|7172.2|7175|7172.2|7174.5|7171.7|11
1630497300000|2021-09-01 11:55:00|7174.5|7171.7|7174.5|7171.7|7175|7172.2|7174|7171.2|14
1630497310000|2021-09-01 11:55:10|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|4
1630497320000|2021-09-01 11:55:20|7174.5|7171.7|7175|7172.2|7175.5|7172.7|7174.5|7171.7|5
1630497330000|2021-09-01 11:55:30|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|7175|7172.2|3
1630497350000|2021-09-01 11:55:50|7176|7173.2|7174.5|7171.7|7176|7173.2|7174.5|7171.7|5
1630497360000|2021-09-01 11:56:00|7174|7171.2|7174|7171.2|7174.5|7171.7|7174|7171.2|1
1630497380000|2021-09-01 11:56:20|7174.1|7171.3|7175|7172.2|7175.5|7172.7|7174.1|7171.3|11
1630497390000|2021-09-01 11:56:30|7174.5|7171.7|7174|7171.2|7174.5|7171.7|7174|7171.2|3
1630497410000|2021-09-01 11:56:50|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|3
1630497420000|2021-09-01 11:57:00|7172.5|7169.7|7172|7169.2|7173|7170.2|7171|7168.2|64
1630497430000|2021-09-01 11:57:10|||||||||76
1630497440000|2021-09-01 11:57:20|7171.6|7168.8|7173.5|7170.7|7174|7171.2|7171.6|7168.8|45
1630497450000|2021-09-01 11:57:30|7174|7171.2|7175|7172.2|7175.5|7172.7|7174|7171.2|9
1630497460000|2021-09-01 11:57:40|7175.5|7172.7|7176|7173.2|7176|7173.2|7175.5|7172.7|1
1630497470000|2021-09-01 11:57:50|7176.5|7173.7|7176.5|7173.7|7176.5|7173.7|7176.5|7173.7|0
1630497480000|2021-09-01 11:58:00|7176.1|7173.3|7179.5|7176.7|7179.5|7176.7|7176|7173.2|47
1630497490000|2021-09-01 11:58:10|7179|7176.2|7178|7175.2|7179|7176.2|7178|7175.2|3
1630497500000|2021-09-01 11:58:20|7176.2|7173.4|7176|7173.2|7177|7174.2|7174.6|7171.8|124
1630497510000|2021-09-01 11:58:30|7175.5|7172.7|7176|7173.2|7176|7173.2|7175.5|7172.7|25
1630497520000|2021-09-01 11:58:40|7175.6|7172.8|7176.5|7173.7|7177.5|7174.7|7175.6|7172.8|18
1630497530000|2021-09-01 11:58:50|7176|7173.2|7175|7172.2|7176|7173.2|7174.6|7171.8|38
1630497540000|2021-09-01 11:59:00|7175.5|7172.7|7175.5|7172.7|7176.5|7173.7|7175.5|7172.7|6
1630497550000|2021-09-01 11:59:10|7175.1|7172.3|7176.5|7173.7|7176.5|7173.7|7175|7172.2|6
1630497560000|2021-09-01 11:59:20|7177|7174.2|7177|7174.2|7177.5|7174.7|7177|7174.2|26
1630497570000|2021-09-01 11:59:30|7176.5|7173.7|7176.5|7173.7|7176.5|7173.7|7176.5|7173.7|5
1630497580000|2021-09-01 11:59:40|7176.9|7174.1|7177.5|7174.7|7177.5|7174.7|7176.9|7174.1|1
1630497590000|2021-09-01 11:59:50|7177|7174.2|7177.5|7174.7|7178|7175.2|7177|7174.2|4
1630497600000|2021-09-01 12:00:00|7178|7175.2|7181.5|7178.7|7183|7180.2|7178|7175.2|58
1630497610000|2021-09-01 12:00:10|7181|7178.2|7179|7176.2|7181|7178.2|7179|7176.2|13
1630497620000|2021-09-01 12:00:20|7179.5|7176.7|7177.5|7174.7|7179.5|7176.7|7177|7174.2|4
1630497630000|2021-09-01 12:00:30|7177|7174.2|7176|7173.2|7177|7174.2|7175.1|7172.3|18
1630497640000|2021-09-01 12:00:40|7176.1|7173.3|7176.5|7173.7|7176.9|7174.1|7176|7173.2|12
1630497650000|2021-09-01 12:00:50|7177|7174.2|7176.9|7174.1|7177|7174.2|7175|7172.2|15
1630497660000|2021-09-01 12:01:00|7177|7174.2|7177|7174.2|7177.5|7174.7|7177|7174.2|1
1630497680000|2021-09-01 12:01:20|7176.6|7173.8|7175|7172.2|7177|7174.2|7174.1|7171.3|62
1630497690000|2021-09-01 12:01:30|7174.5|7171.7|7175|7172.2|7175|7172.2|7174.5|7171.7|2
1630497700000|2021-09-01 12:01:40|7174.5|7171.7|7174.6|7171.8|7174.6|7171.8|7174.5|7171.7|0
1630497710000|2021-09-01 12:01:50|7175|7172.2|7175.5|7172.7|7176|7173.2|7175|7172.2|4
1630497720000|2021-09-01 12:02:00|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|8
1630497730000|2021-09-01 12:02:10|7175.9|7173.1|7176|7173.2|7176|7173.2|7175.9|7173.1|6
1630497740000|2021-09-01 12:02:20|7176.9|7174.1|7180.5|7177.7|7181|7178.2|7176.5|7173.7|30
1630497750000|2021-09-01 12:02:30|7180.6|7177.8|7183|7180.2|7183|7180.2|7180.6|7177.8|61
1630497760000|2021-09-01 12:02:40|7182.5|7179.7|7180.5|7177.7|7182.5|7179.7|7180.5|7177.7|4
1630497780000|2021-09-01 12:03:00|7181|7178.2|7180|7177.2|7181|7178.2|7179.5|7176.7|6
1630497800000|2021-09-01 12:03:20|7179.5|7176.7|7180|7177.2|7180|7177.2|7179.5|7176.7|2
1630497810000|2021-09-01 12:03:30|7179.9|7177.1|7177.1|7174.3|7179.9|7177.1|7177.1|7174.3|16
1630497820000|2021-09-01 12:03:40|7178|7175.2|7180.5|7177.7|7182|7179.2|7178|7175.2|18
1630497830000|2021-09-01 12:03:50|7180.9|7178.1|7182|7179.2|7182|7179.2|7180.9|7178.1|1
1630497840000|2021-09-01 12:04:00|7182.4|7179.6|7185|7182.2|7185|7182.2|7182.4|7179.6|21
1630497850000|2021-09-01 12:04:10|7184|7181.2|7185.5|7182.7|7186|7183.2|7184|7181.2|3
1630497860000|2021-09-01 12:04:20|7185|7182.2|7185|7182.2|7185.5|7182.7|7185|7182.2|1
1630497870000|2021-09-01 12:04:30|7184.5|7181.7|7183.5|7180.7|7185.5|7182.7|7183.5|7180.7|80
1630497880000|2021-09-01 12:04:40|7183.9|7181.1|7185|7182.2|7185|7182.2|7183.9|7181.1|11
1630497890000|2021-09-01 12:04:50|7184|7181.2|7184.5|7181.7|7184.5|7181.7|7183.5|7180.7|2
1630497900000|2021-09-01 12:05:00|7185|7182.2|7184.5|7181.7|7185|7182.2|7184.5|7181.7|0
1630497910000|2021-09-01 12:05:10|7184.9|7182.1|7184|7181.2|7185|7182.2|7184|7181.2|0
1630497920000|2021-09-01 12:05:20|7184.5|7181.7|7187|7184.2|7187|7184.2|7184.5|7181.7|29
1630497930000|2021-09-01 12:05:30|7186.5|7183.7|7185|7182.2|7186.5|7183.7|7185|7182.2|31
1630497950000|2021-09-01 12:05:50|7184.1|7181.3|7184.5|7181.7|7185|7182.2|7184.1|7181.3|40
1630497960000|2021-09-01 12:06:00|7184.6|7181.8|7182|7179.2|7185|7182.2|7182|7179.2|10
1630497970000|2021-09-01 12:06:10|7183|7180.2|7182|7179.2|7183|7180.2|7182|7179.2|4
1630497980000|2021-09-01 12:06:20|7182.1|7179.3|7182|7179.2|7182.1|7179.3|7182|7179.2|6
1630497990000|2021-09-01 12:06:30|7181.6|7178.8|7180.1|7177.3|7181.6|7178.8|7180.1|7177.3|8
1630498000000|2021-09-01 12:06:40|7180|7177.2|7180.6|7177.8|7181|7178.2|7180|7177.2|1
1630498010000|2021-09-01 12:06:50|7180.1|7177.3|7181|7178.2|7181|7178.2|7180|7177.2|1
1630498020000|2021-09-01 12:07:00|7181.1|7178.3|7179|7176.2|7181.1|7178.3|7179|7176.2|6
1630498030000|2021-09-01 12:07:10|7179.1|7176.3|7180.5|7177.7|7180.5|7177.7|7178.6|7175.8|19
1630498040000|2021-09-01 12:07:20|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|0
1630498050000|2021-09-01 12:07:30|7181.1|7178.3|7182|7179.2|7182|7179.2|7181.1|7178.3|9
1630498060000|2021-09-01 12:07:40|7181.6|7178.8|7182|7179.2|7182|7179.2|7181.6|7178.8|0
1630498070000|2021-09-01 12:07:50|7181.5|7178.7|7181|7178.2|7181.5|7178.7|7180.6|7177.8|4
1630498080000|2021-09-01 12:08:00|7180.6|7177.8|7179.1|7176.3|7180.6|7177.8|7179.1|7176.3|2
1630498090000|2021-09-01 12:08:10|7179|7176.2|7180|7177.2|7180|7177.2|7179|7176.2|15
1630498100000|2021-09-01 12:08:20|7180.5|7177.7|7179.6|7176.8|7180.5|7177.7|7179.6|7176.8|2
1630498110000|2021-09-01 12:08:30|7179.5|7176.7|7178.1|7175.3|7179.5|7176.7|7178.1|7175.3|1
1630498120000|2021-09-01 12:08:40|7178|7175.2|7180|7177.2|7180|7177.2|7178|7175.2|14
1630498130000|2021-09-01 12:08:50|7179.6|7176.8|7179|7176.2|7180|7177.2|7179|7176.2|2
1630498140000|2021-09-01 12:09:00|7178.9|7176.1|7178|7175.2|7178.9|7176.1|7178|7175.2|7
1630498150000|2021-09-01 12:09:10|7177.1|7174.3|7179|7176.2|7179.5|7176.7|7176|7173.2|66
1630498160000|2021-09-01 12:09:20|7179.5|7176.7|7181|7178.2|7181|7178.2|7179|7176.2|10
1630498170000|2021-09-01 12:09:30|7181.5|7178.7|7180.1|7177.3|7182|7179.2|7180|7177.2|19
1630498180000|2021-09-01 12:09:40|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|0
1630498190000|2021-09-01 12:09:50|7179|7176.2|7178|7175.2|7179|7176.2|7177.1|7174.3|2
1630498200000|2021-09-01 12:10:00|7177.1|7174.3|7177.5|7174.7|7179|7176.2|7177|7174.2|19
1630498220000|2021-09-01 12:10:20|7178|7175.2|7179|7176.2|7179|7176.2|7178|7175.2|0
1630498230000|2021-09-01 12:10:30|7178.5|7175.7|7178.5|7175.7|7178.5|7175.7|7178.1|7175.3|3
1630498240000|2021-09-01 12:10:40|7179|7176.2|7178|7175.2|7179|7176.2|7177.5|7174.7|6
1630498250000|2021-09-01 12:10:50|7177.5|7174.7|7178|7175.2|7178|7175.2|7177|7174.2|0
1630498260000|2021-09-01 12:11:00|7177.5|7174.7|7178.5|7175.7|7179|7176.2|7177.5|7174.7|11
1630498270000|2021-09-01 12:11:10|7179|7176.2|7178.9|7176.1|7179|7176.2|7178|7175.2|1
1630498280000|2021-09-01 12:11:20|7179|7176.2|7179.5|7176.7|7181|7178.2|7179|7176.2|36
1630498290000|2021-09-01 12:11:30|7180|7177.2|7179.5|7176.7|7180|7177.2|7179.5|7176.7|1
1630498300000|2021-09-01 12:11:40|7180|7177.2|7179.6|7176.8|7180|7177.2|7179.5|7176.7|0
1630498310000|2021-09-01 12:11:50|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|0
1630498320000|2021-09-01 12:12:00|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|0
1630498330000|2021-09-01 12:12:10|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|1
1630498340000|2021-09-01 12:12:20|7179|7176.2|7179.6|7176.8|7180|7177.2|7179|7176.2|13
1630498350000|2021-09-01 12:12:30|7180|7177.2|7183|7180.2|7184|7181.2|7180|7177.2|57
1630498360000|2021-09-01 12:12:40|||||||||2
1630498370000|2021-09-01 12:12:50|7183.5|7180.7|7183|7180.2|7183.5|7180.7|7183|7180.2|3
1630498390000|2021-09-01 12:13:10|7183.5|7180.7|7184|7181.2|7184|7181.2|7183.5|7180.7|1
1630498400000|2021-09-01 12:13:20|||||||||1
1630498410000|2021-09-01 12:13:30|||||||||2
1630498420000|2021-09-01 12:13:40|7183.1|7180.3|7183|7180.2|7183.1|7180.3|7183|7180.2|12
1630498440000|2021-09-01 12:14:00|7182.5|7179.7|7183|7180.2|7183|7180.2|7182.5|7179.7|7
1630498450000|2021-09-01 12:14:10|7182.6|7179.8|7182.5|7179.7|7182.6|7179.8|7182.1|7179.3|68
1630498460000|2021-09-01 12:14:20|7182|7179.2|7182|7179.2|7182.5|7179.7|7182|7179.2|6
1630498470000|2021-09-01 12:14:30|||||||||3
1630498490000|2021-09-01 12:14:50|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|5
1630498500000|2021-09-01 12:15:00|7183|7180.2|7179|7176.2|7183|7180.2|7179|7176.2|30
1630498510000|2021-09-01 12:15:10|7180.4|7177.6|7181.5|7178.7|7181.5|7178.7|7180.4|7177.6|11
1630498520000|2021-09-01 12:15:20|7182|7179.2|7180.5|7177.7|7182|7179.2|7180.5|7177.7|259
1630498530000|2021-09-01 12:15:30|7181|7178.2|7181|7178.2|7181|7178.2|7180.5|7177.7|5
1630498540000|2021-09-01 12:15:40|7181.9|7179.1|7181|7178.2|7182|7179.2|7180.5|7177.7|6
1630498550000|2021-09-01 12:15:50|7180|7177.2|7184.1|7181.3|7185|7182.2|7180|7177.2|30
1630498560000|2021-09-01 12:16:00|7183.5|7180.7|7185|7182.2|7186|7183.2|7183.5|7180.7|18
1630498570000|2021-09-01 12:16:10|7185.5|7182.7|7184.5|7181.7|7186|7183.2|7184.5|7181.7|13
1630498580000|2021-09-01 12:16:20|7184|7181.2|7183|7180.2|7184|7181.2|7183|7180.2|1
1630498590000|2021-09-01 12:16:30|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|7182|7179.2|10
1630498600000|2021-09-01 12:16:40|7182|7179.2|7182|7179.2|7182.5|7179.7|7181.5|7178.7|3
1630498610000|2021-09-01 12:16:50|7181.5|7178.7|7182|7179.2|7182|7179.2|7181.5|7178.7|0
1630498620000|2021-09-01 12:17:00|7181|7178.2|7180|7177.2|7181|7178.2|7179|7176.2|13
1630498630000|2021-09-01 12:17:10|7180.9|7178.1|7178|7175.2|7181|7178.2|7177.5|7174.7|16
1630498640000|2021-09-01 12:17:20|7177.5|7174.7|7177|7174.2|7178.5|7175.7|7177|7174.2|11
1630498650000|2021-09-01 12:17:30|7177.5|7174.7|7177|7174.2|7177.5|7174.7|7177|7174.2|2
1630498660000|2021-09-01 12:17:40|7177.5|7174.7|7180|7177.2|7180|7177.2|7177.5|7174.7|4
1630498670000|2021-09-01 12:17:50|7180.5|7177.7|7180|7177.2|7181|7178.2|7179.5|7176.7|10
1630498680000|2021-09-01 12:18:00|7179.5|7176.7|7177.5|7174.7|7181|7178.2|7176.5|7173.7|15
1630498690000|2021-09-01 12:18:10|7177.1|7174.3|7176.6|7173.8|7178|7175.2|7176.1|7173.3|18
1630498700000|2021-09-01 12:18:20|7177|7174.2|7176|7173.2|7177|7174.2|7175.1|7172.3|5
1630498710000|2021-09-01 12:18:30|7176.9|7174.1|7179|7176.2|7179|7176.2|7176.1|7173.3|21
1630498720000|2021-09-01 12:18:40|7179.5|7176.7|7180|7177.2|7180|7177.2|7179|7176.2|1
1630498730000|2021-09-01 12:18:50|7179.5|7176.7|7179.5|7176.7|7180.5|7177.7|7179|7176.2|3
1630498740000|2021-09-01 12:19:00|7179|7176.2|7179.5|7176.7|7180|7177.2|7179|7176.2|5
1630498750000|2021-09-01 12:19:10|7179|7176.2|7175.5|7172.7|7179|7176.2|7175|7172.2|16
1630498760000|2021-09-01 12:19:20|7176|7173.2|7176|7173.2|7177|7174.2|7175.5|7172.7|13
1630498770000|2021-09-01 12:19:30|7175.5|7172.7|7175.5|7172.7|7176|7173.2|7174.1|7171.3|105
1630498780000|2021-09-01 12:19:40|7176|7173.2|7175.5|7172.7|7177|7174.2|7175.5|7172.7|14
1630498790000|2021-09-01 12:19:50|7175|7172.2|7176.5|7173.7|7177.5|7174.7|7175|7172.2|14
1630498800000|2021-09-01 12:20:00|7177|7174.2|7176.5|7173.7|7177.5|7174.7|7176.5|7173.7|21
1630498810000|2021-09-01 12:20:10|7176|7173.2|7179|7176.2|7179.5|7176.7|7176|7173.2|55
1630498820000|2021-09-01 12:20:20|7178.5|7175.7|7178.5|7175.7|7178.5|7175.7|7178|7175.2|21
1630498830000|2021-09-01 12:20:30|7179|7176.2|7177|7174.2|7179|7176.2|7176|7173.2|6
1630498840000|2021-09-01 12:20:40|7176.5|7173.7|7175.5|7172.7|7177|7174.2|7175.5|7172.7|12
1630498850000|2021-09-01 12:20:50|7176|7173.2|7175|7172.2|7176|7173.2|7175|7172.2|2
1630498860000|2021-09-01 12:21:00|7174|7171.2|7174|7171.2|7175.5|7172.7|7173|7170.2|9
1630498870000|2021-09-01 12:21:10|7174.5|7171.7|7174|7171.2|7174.5|7171.7|7173.5|7170.7|23
1630498880000|2021-09-01 12:21:20|7174.5|7171.7|7174|7171.2|7174.5|7171.7|7174|7171.2|0
1630498890000|2021-09-01 12:21:30|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|3
1630498900000|2021-09-01 12:21:40|7175.5|7172.7|7175|7172.2|7176|7173.2|7174.5|7171.7|8
1630498910000|2021-09-01 12:21:50|7175.5|7172.7|7177.5|7174.7|7177.5|7174.7|7175.5|7172.7|7
1630498920000|2021-09-01 12:22:00|7178|7175.2|7179|7176.2|7179|7176.2|7177.1|7174.3|10
1630498930000|2021-09-01 12:22:10|7178.5|7175.7|7177|7174.2|7178.5|7175.7|7177|7174.2|1
1630498940000|2021-09-01 12:22:20|7177.5|7174.7|7178|7175.2|7178|7175.2|7177.5|7174.7|1
1630498950000|2021-09-01 12:22:30|7177|7174.2|7177|7174.2|7177.5|7174.7|7177|7174.2|3
1630498960000|2021-09-01 12:22:40|7177.5|7174.7|7178|7175.2|7178|7175.2|7177.5|7174.7|0
1630498970000|2021-09-01 12:22:50|7177.5|7174.7|7176|7173.2|7177.5|7174.7|7176|7173.2|5
1630498980000|2021-09-01 12:23:00|7175.5|7172.7|7176.5|7173.7|7177|7174.2|7175.5|7172.7|1
1630498990000|2021-09-01 12:23:10|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|0
1630499000000|2021-09-01 12:23:20|7176.5|7173.7|7177|7174.2|7177|7174.2|7176|7173.2|2
1630499010000|2021-09-01 12:23:30|7177.5|7174.7|7179|7176.2|7179|7176.2|7177.5|7174.7|17
1630499020000|2021-09-01 12:23:40|7178.5|7175.7|7178.5|7175.7|7178.5|7175.7|7178|7175.2|4
1630499030000|2021-09-01 12:23:50|7179|7176.2|7179|7176.2|7180|7177.2|7179|7176.2|3
1630499040000|2021-09-01 12:24:00|7178|7175.2|7179.5|7176.7|7179.5|7176.7|7178|7175.2|5
1630499050000|2021-09-01 12:24:10|7179|7176.2|7178.5|7175.7|7180|7177.2|7178.5|7175.7|15
1630499060000|2021-09-01 12:24:20|7178|7175.2|7179|7176.2|7179|7176.2|7178|7175.2|310
1630499070000|2021-09-01 12:24:30|7178.5|7175.7|7180|7177.2|7180|7177.2|7178.5|7175.7|55
1630499080000|2021-09-01 12:24:40|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|1
1630499090000|2021-09-01 12:24:50|7179.9|7177.1|7180|7177.2|7180|7177.2|7179.9|7177.1|2
1630499100000|2021-09-01 12:25:00|7180.5|7177.7|7180.5|7177.7|7182|7179.2|7180.5|7177.7|11
1630499120000|2021-09-01 12:25:20|7180|7177.2|7179.5|7176.7|7180|7177.2|7178.5|7175.7|2
1630499130000|2021-09-01 12:25:30|7180|7177.2|7182|7179.2|7182|7179.2|7180|7177.2|5
1630499140000|2021-09-01 12:25:40|7181.5|7178.7|7181.5|7178.7|7183|7180.2|7181.5|7178.7|5
1630499150000|2021-09-01 12:25:50|7181|7178.2|7180|7177.2|7181|7178.2|7180|7177.2|1
1630499160000|2021-09-01 12:26:00|7179.5|7176.7|7180|7177.2|7180|7177.2|7179|7176.2|2
1630499170000|2021-09-01 12:26:10|7179.5|7176.7|7179|7176.2|7179.5|7176.7|7179|7176.2|1
1630499180000|2021-09-01 12:26:20|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|9
1630499190000|2021-09-01 12:26:30|7179.5|7176.7|7180|7177.2|7180|7177.2|7179|7176.2|5
1630499200000|2021-09-01 12:26:40|7179.5|7176.7|7183|7180.2|7184|7181.2|7179|7176.2|949
1630499210000|2021-09-01 12:26:50|7182.5|7179.7|7182.4|7179.6|7182.5|7179.7|7182.4|7179.6|14
1630499220000|2021-09-01 12:27:00|7182.5|7179.7|7182.5|7179.7|7182.9|7180.1|7182.5|7179.7|1
1630499230000|2021-09-01 12:27:10|7182.9|7180.1|7183|7180.2|7183|7180.2|7182.9|7180.1|1
1630499250000|2021-09-01 12:27:30|7182.9|7180.1|7183|7180.2|7183.9|7181.1|7182.9|7180.1|8
1630499260000|2021-09-01 12:27:40|7184|7181.2|7187|7184.2|7187|7184.2|7184|7181.2|51
1630499270000|2021-09-01 12:27:50|7186.9|7184.1|7186.5|7183.7|7186.9|7184.1|7186|7183.2|4
1630499280000|2021-09-01 12:28:00|7186.9|7184.1|7186|7183.2|7186.9|7184.1|7186|7183.2|9
1630499290000|2021-09-01 12:28:10|7187|7184.2|7186|7183.2|7187|7184.2|7186|7183.2|2
1630499300000|2021-09-01 12:28:20|7187|7184.2|7186.4|7183.6|7187|7184.2|7186|7183.2|10
1630499310000|2021-09-01 12:28:30|7186.5|7183.7|7187|7184.2|7187|7184.2|7186.5|7183.7|5
1630499320000|2021-09-01 12:28:40|||||||||1
1630499330000|2021-09-01 12:28:50|7187.5|7184.7|7186|7183.2|7187.5|7184.7|7186|7183.2|6
1630499340000|2021-09-01 12:29:00|7185.5|7182.7|7185.9|7183.1|7186.5|7183.7|7185|7182.2|46
1630499350000|2021-09-01 12:29:10|7185.5|7182.7|7185.5|7182.7|7185.9|7183.1|7185.4|7182.6|25
1630499360000|2021-09-01 12:29:20|7185.4|7182.6|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|13
1630499370000|2021-09-01 12:29:30|||||||||67
1630499380000|2021-09-01 12:29:40|7186.8|7184|7186.9|7184.1|7186.9|7184.1|7186.8|7184|4
1630499390000|2021-09-01 12:29:50|7187.4|7184.6|7187|7184.2|7187.4|7184.6|7187|7184.2|9
1630499400000|2021-09-01 12:30:00|7187.4|7184.6|7186.4|7183.6|7187.9|7185.1|7186.4|7183.6|29
1630499410000|2021-09-01 12:30:10|7186|7183.2|7186.5|7183.7|7186.9|7184.1|7186|7183.2|5
1630499420000|2021-09-01 12:30:20|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.5|7183.7|0
1630499430000|2021-09-01 12:30:30|7187|7184.2|7186.9|7184.1|7187.5|7184.7|7186.9|7184.1|7
1630499440000|2021-09-01 12:30:40|7187.9|7185.1|7188.9|7186.1|7188.9|7186.1|7187.4|7184.6|39
1630499450000|2021-09-01 12:30:50|7188|7185.2|7188.9|7186.1|7188.9|7186.1|7187.9|7185.1|76
1630499460000|2021-09-01 12:31:00|7188.4|7185.6|7193.4|7190.6|7193.4|7190.6|7188.4|7185.6|194
1630499470000|2021-09-01 12:31:10|7193.9|7191.1|7193.9|7191.1|7194.9|7192.1|7193.4|7190.6|35
1630499480000|2021-09-01 12:31:20|7193.4|7190.6|7192.4|7189.6|7193.9|7191.1|7191.9|7189.1|3
1630499490000|2021-09-01 12:31:30|7191.9|7189.1|7191.4|7188.6|7191.9|7189.1|7190.4|7187.6|22
1630499500000|2021-09-01 12:31:40|7191.9|7189.1|7191.4|7188.6|7191.9|7189.1|7191.4|7188.6|0
1630499510000|2021-09-01 12:31:50|7191.9|7189.1|7190.9|7188.1|7191.9|7189.1|7190.9|7188.1|5
1630499520000|2021-09-01 12:32:00|7190.4|7187.6|7190.9|7188.1|7191.4|7188.6|7190.4|7187.6|13
1630499530000|2021-09-01 12:32:10|7190.4|7187.6|7190.9|7188.1|7190.9|7188.1|7189.9|7187.1|3
1630499540000|2021-09-01 12:32:20|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|6
1630499550000|2021-09-01 12:32:30|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7188.4|7185.6|8
1630499560000|2021-09-01 12:32:40|7189|7186.2|7189.9|7187.1|7189.9|7187.1|7189|7186.2|2
1630499570000|2021-09-01 12:32:50|7189.4|7186.6|7189.4|7186.6|7189.9|7187.1|7189.4|7186.6|0
1630499580000|2021-09-01 12:33:00|7188.9|7186.1|7186.9|7184.1|7188.9|7186.1|7185.9|7183.1|59
1630499590000|2021-09-01 12:33:10|7187.4|7184.6|7187.9|7185.1|7187.9|7185.1|7186.9|7184.1|5
1630499600000|2021-09-01 12:33:20|7187.4|7184.6|7187.9|7185.1|7187.9|7185.1|7187.4|7184.6|1
1630499610000|2021-09-01 12:33:30|7188.9|7186.1|7188.4|7185.6|7188.9|7186.1|7188.4|7185.6|7
1630499620000|2021-09-01 12:33:40|7188.9|7186.1|7189.4|7186.6|7189.9|7187.1|7188.9|7186.1|15
1630499630000|2021-09-01 12:33:50|7189.8|7187|7189.9|7187.1|7189.9|7187.1|7188.9|7186.1|7
1630499640000|2021-09-01 12:34:00|7189|7186.2|7188.9|7186.1|7189.4|7186.6|7188.4|7185.6|12
1630499650000|2021-09-01 12:34:10|7188.4|7185.6|7188.9|7186.1|7188.9|7186.1|7188.4|7185.6|7
1630499660000|2021-09-01 12:34:20|7188.4|7185.6|7186.4|7183.6|7188.4|7185.6|7186.4|7183.6|8
1630499670000|2021-09-01 12:34:30|7186.9|7184.1|7185.9|7183.1|7186.9|7184.1|7184.9|7182.1|15
1630499680000|2021-09-01 12:34:40|7186.4|7183.6|7188.9|7186.1|7188.9|7186.1|7185.9|7183.1|40
1630499690000|2021-09-01 12:34:50|7188.4|7185.6|7187.4|7184.6|7188.9|7186.1|7186.9|7184.1|11
1630499700000|2021-09-01 12:35:00|7187.9|7185.1|7188.4|7185.6|7188.4|7185.6|7187.4|7184.6|8
1630499710000|2021-09-01 12:35:10|7187.9|7185.1|7187.9|7185.1|7188.9|7186.1|7187.9|7185.1|7
1630499720000|2021-09-01 12:35:20|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|1
1630499730000|2021-09-01 12:35:30|7187.9|7185.1|7186.9|7184.1|7187.9|7185.1|7185.9|7183.1|10
1630499740000|2021-09-01 12:35:40|7186.4|7183.6|7185.4|7182.6|7186.4|7183.6|7184.9|7182.1|5
1630499750000|2021-09-01 12:35:50|7184.9|7182.1|7184.9|7182.1|7185.4|7182.6|7184.9|7182.1|0
1630499760000|2021-09-01 12:36:00|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|7183.4|7180.6|148
1630499770000|2021-09-01 12:36:10|7185.9|7183.1|7186.4|7183.6|7186.4|7183.6|7185.9|7183.1|37
1630499780000|2021-09-01 12:36:20|7186.9|7184.1|7187.9|7185.1|7188.9|7186.1|7186.4|7183.6|25
1630499790000|2021-09-01 12:36:30|7187.4|7184.6|7187.4|7184.6|7187.9|7185.1|7186.4|7183.6|21
1630499800000|2021-09-01 12:36:40|7186.9|7184.1|7185.4|7182.6|7186.9|7184.1|7185.4|7182.6|4
1630499810000|2021-09-01 12:36:50|7184.9|7182.1|7184.9|7182.1|7185.9|7183.1|7184.9|7182.1|1
1630499820000|2021-09-01 12:37:00|7183.9|7181.1|7183.9|7181.1|7184.4|7181.6|7181.9|7179.1|23
1630499830000|2021-09-01 12:37:10|7183.4|7180.6|7178.9|7176.1|7183.4|7180.6|7178|7175.2|1742
1630499840000|2021-09-01 12:37:20|7179.9|7177.1|7179.9|7177.1|7180.4|7177.6|7178.9|7176.1|22
1630499850000|2021-09-01 12:37:30|7178.6|7175.8|7178.9|7176.1|7178.9|7176.1|7178.6|7175.8|24
1630499860000|2021-09-01 12:37:40|7178|7175.2|7178.9|7176.1|7178.9|7176.1|7177.9|7175.1|356
1630499870000|2021-09-01 12:37:50|7177.9|7175.1|7179.9|7177.1|7180.4|7177.6|7177.9|7175.1|39
1630499880000|2021-09-01 12:38:00|7180|7177.2|7178|7175.2|7180.4|7177.6|7178|7175.2|6
1630499890000|2021-09-01 12:38:10|7177.9|7175.1|7179|7176.2|7179.9|7177.1|7177.9|7175.1|68
1630499900000|2021-09-01 12:38:20|7178.9|7176.1|7177.9|7175.1|7178.9|7176.1|7177.4|7174.6|4
1630499910000|2021-09-01 12:38:30|7178|7175.2|7176.9|7174.1|7178|7175.2|7176.9|7174.1|2
1630499920000|2021-09-01 12:38:40|7177.4|7174.6|7178|7175.2|7178|7175.2|7177.4|7174.6|3
1630499930000|2021-09-01 12:38:50|7178.4|7175.6|7177.4|7174.6|7178.4|7175.6|7177|7174.2|30
1630499940000|2021-09-01 12:39:00|7177.9|7175.1|7178|7175.2|7178.4|7175.6|7177.9|7175.1|4
1630499950000|2021-09-01 12:39:10|7178.9|7176.1|7178|7175.2|7178.9|7176.1|7178|7175.2|106
1630499960000|2021-09-01 12:39:20|7178.4|7175.6|7180.4|7177.6|7180.4|7177.6|7178.4|7175.6|24
1630499970000|2021-09-01 12:39:30|7180|7177.2|7180.4|7177.6|7180.9|7178.1|7180|7177.2|10
1630499980000|2021-09-01 12:39:40|7180.9|7178.1|7179.5|7176.7|7181|7178.2|7179.5|7176.7|4
1630499990000|2021-09-01 12:39:50|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|0
1630500000000|2021-09-01 12:40:00|7180|7177.2|7179.4|7176.6|7180|7177.2|7178|7175.2|6
1630500010000|2021-09-01 12:40:10|7179|7176.2|7179|7176.2|7179|7176.2|7178.5|7175.7|0
1630500020000|2021-09-01 12:40:20|7178.9|7176.1|7178|7175.2|7178.9|7176.1|7178|7175.2|1
1630500030000|2021-09-01 12:40:30|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|3
1630500040000|2021-09-01 12:40:40|7178|7175.2|7177.9|7175.1|7178.9|7176.1|7177.4|7174.6|15
1630500050000|2021-09-01 12:40:50|7177.5|7174.7|7177.9|7175.1|7178.4|7175.6|7177.5|7174.7|8
1630500060000|2021-09-01 12:41:00|||||||||2
1630500070000|2021-09-01 12:41:10|7178.9|7176.1|7179.4|7176.6|7179.4|7176.6|7178|7175.2|33
1630500080000|2021-09-01 12:41:20|7179|7176.2|7176.9|7174.1|7179.4|7176.6|7176|7173.2|68
1630500090000|2021-09-01 12:41:30|7176|7173.2|7175.5|7172.7|7176|7173.2|7175|7172.2|9
1630500100000|2021-09-01 12:41:40|7175|7172.2|7174.4|7171.6|7175|7172.2|7173.3|7170.5|38
1630500110000|2021-09-01 12:41:50|7174|7171.2|7173.9|7171.1|7174|7171.2|7173|7170.2|5
1630500120000|2021-09-01 12:42:00|7174|7171.2|7175|7172.2|7175.4|7172.6|7174|7171.2|20
1630500130000|2021-09-01 12:42:10|7175.4|7172.6|7175.4|7172.6|7176|7173.2|7175|7172.2|5
1630500140000|2021-09-01 12:42:20|7175.9|7173.1|7176.4|7173.6|7176.4|7173.6|7175.9|7173.1|1
1630500150000|2021-09-01 12:42:30|7176|7173.2|7175.4|7172.6|7176|7173.2|7175|7172.2|5
1630500160000|2021-09-01 12:42:40|7175.9|7173.1|7175|7172.2|7175.9|7173.1|7175|7172.2|4
1630500170000|2021-09-01 12:42:50|7175.4|7172.6|7176.5|7173.7|7176.9|7174.1|7175.4|7172.6|48
1630500180000|2021-09-01 12:43:00|7177|7174.2|7179.9|7177.1|7179.9|7177.1|7177|7174.2|20
1630500190000|2021-09-01 12:43:10|7180|7177.2|7178.4|7175.6|7180|7177.2|7178.4|7175.6|25
1630500200000|2021-09-01 12:43:20|7178.9|7176.1|7178.9|7176.1|7179.4|7176.6|7178.5|7175.7|1
1630500210000|2021-09-01 12:43:30|7179|7176.2|7178.5|7175.7|7179|7176.2|7178.5|7175.7|6
1630500220000|2021-09-01 12:43:40|7178.9|7176.1|7179|7176.2|7180|7177.2|7178.5|7175.7|10
1630500230000|2021-09-01 12:43:50|7179.5|7176.7|7179|7176.2|7179.5|7176.7|7179|7176.2|4
1630500240000|2021-09-01 12:44:00|7177|7174.2|7176|7173.2|7177.5|7174.7|7175.9|7173.1|18
1630500250000|2021-09-01 12:44:10|7175.9|7173.1|7176|7173.2|7177|7174.2|7175.9|7173.1|6
1630500260000|2021-09-01 12:44:20|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.5|7172.7|7
1630500270000|2021-09-01 12:44:30|7176|7173.2|7177.9|7175.1|7177.9|7175.1|7176|7173.2|112
1630500280000|2021-09-01 12:44:40|7178|7175.2|7177.9|7175.1|7178|7175.2|7177.9|7175.1|4
1630500290000|2021-09-01 12:44:50|7178.9|7176.1|7179.9|7177.1|7180.9|7178.1|7178.9|7176.1|41
1630500300000|2021-09-01 12:45:00|7179.5|7176.7|7177.4|7174.6|7179.9|7177.1|7176.9|7174.1|11
1630500310000|2021-09-01 12:45:10|7177|7174.2|7177.4|7174.6|7178|7175.2|7175.9|7173.1|31
1630500320000|2021-09-01 12:45:20|7176.9|7174.1|7175.9|7173.1|7176.9|7174.1|7175.9|7173.1|2
1630500330000|2021-09-01 12:45:30|7176.4|7173.6|7177.4|7174.6|7178.4|7175.6|7176.4|7173.6|9
1630500340000|2021-09-01 12:45:40|7177.9|7175.1|7177.9|7175.1|7178.4|7175.6|7177.4|7174.6|7
1630500350000|2021-09-01 12:45:50|7177|7174.2|7176.4|7173.6|7177|7174.2|7176.4|7173.6|0
1630500360000|2021-09-01 12:46:00|7175.9|7173.1|7174.9|7172.1|7176.4|7173.6|7174.9|7172.1|10
1630500370000|2021-09-01 12:46:10|7174.5|7171.7|7173.9|7171.1|7174.9|7172.1|7173.9|7171.1|29
1630500380000|2021-09-01 12:46:20|7174|7171.2|7172.9|7170.1|7174|7171.2|7172.9|7170.1|123
1630500390000|2021-09-01 12:46:30|7172.5|7169.7|7172|7169.2|7172.5|7169.7|7171.5|7168.7|5
1630500400000|2021-09-01 12:46:40|7172.4|7169.6|7172|7169.2|7173|7170.2|7172|7169.2|5
1630500410000|2021-09-01 12:46:50|7172.4|7169.6|7172.5|7169.7|7173|7170.2|7172.4|7169.6|27
1630500420000|2021-09-01 12:47:00|7171.9|7169.1|7171|7168.2|7171.9|7169.1|7171|7168.2|11
1630500430000|2021-09-01 12:47:10|7172.8|7170|7171.9|7169.1|7172.9|7170.1|7171.5|7168.7|55
1630500440000|2021-09-01 12:47:20|7172.5|7169.7|7172.4|7169.6|7172.9|7170.1|7172|7169.2|0
1630500450000|2021-09-01 12:47:30|7172|7169.2|7173.4|7170.6|7173.4|7170.6|7172|7169.2|2
1630500460000|2021-09-01 12:47:40|7173.9|7171.1|7175.4|7172.6|7175.4|7172.6|7173.9|7171.1|8
1630500470000|2021-09-01 12:47:50|7175|7172.2|7174.9|7172.1|7175.4|7172.6|7174|7171.2|23
1630500480000|2021-09-01 12:48:00|7174|7171.2|7175|7172.2|7175.5|7172.7|7174|7171.2|7
1630500490000|2021-09-01 12:48:10|7175.4|7172.6|7174.9|7172.1|7175.4|7172.6|7174.9|7172.1|3
1630500500000|2021-09-01 12:48:20|7175|7172.2|7176.4|7173.6|7176.9|7174.1|7172.9|7170.1|84
1630500510000|2021-09-01 12:48:30|7177|7174.2|7174.4|7171.6|7177|7174.2|7174|7171.2|42
1630500520000|2021-09-01 12:48:40|7174.9|7172.1|7175.9|7173.1|7175.9|7173.1|7174.9|7172.1|84
1630500530000|2021-09-01 12:48:50|7176|7173.2|7176|7173.2|7176.9|7174.1|7174.9|7172.1|17
1630500540000|2021-09-01 12:49:00|7175.9|7173.1|7174.5|7171.7|7176|7173.2|7174|7171.2|15
1630500550000|2021-09-01 12:49:10|7175|7172.2|7174.5|7171.7|7175|7172.2|7174.5|7171.7|0
1630500560000|2021-09-01 12:49:20|7174.9|7172.1|7173.5|7170.7|7174.9|7172.1|7173|7170.2|13
1630500570000|2021-09-01 12:49:30|7172.9|7170.1|7171|7168.2|7172.9|7170.1|7169.9|7167.1|34
1630500580000|2021-09-01 12:49:40|7170.4|7167.6|7169|7166.2|7170.5|7167.7|7169|7166.2|31
1630500590000|2021-09-01 12:49:50|7169.4|7166.6|7169|7166.2|7169.5|7166.7|7169|7166.2|1
1630500600000|2021-09-01 12:50:00|7169.5|7166.7|7170.9|7168.1|7170.9|7168.1|7169.5|7166.7|5
1630500610000|2021-09-01 12:50:10|7171|7168.2|7171.9|7169.1|7171.9|7169.1|7171|7168.2|6
1630500620000|2021-09-01 12:50:20|7171|7168.2|7169.5|7166.7|7171|7168.2|7169.5|7166.7|1
1630500630000|2021-09-01 12:50:30|7169.9|7167.1|7169.5|7166.7|7170|7167.2|7169|7166.2|8
1630500640000|2021-09-01 12:50:40|7169|7166.2|7166|7163.2|7169|7166.2|7166|7163.2|34
1630500650000|2021-09-01 12:50:50|7165.5|7162.7|7164.4|7161.6|7166|7163.2|7162.5|7159.7|219
1630500660000|2021-09-01 12:51:00|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|4
1630500670000|2021-09-01 12:51:10|7163|7160.2|7165|7162.2|7165.4|7162.6|7163|7160.2|32
1630500680000|2021-09-01 12:51:20|7164.4|7161.6|7165|7162.2|7165.9|7163.1|7164|7161.2|86
1630500690000|2021-09-01 12:51:30|7164.5|7161.7|7163.9|7161.1|7164.9|7162.1|7162.9|7160.1|66
1630500700000|2021-09-01 12:51:40|7164|7161.2|7164.5|7161.7|7165|7162.2|7164|7161.2|20
1630500710000|2021-09-01 12:51:50|7165|7162.2|7166.5|7163.7|7167.4|7164.6|7165|7162.2|19
1630500720000|2021-09-01 12:52:00|7166|7163.2|7165|7162.2|7166|7163.2|7164.5|7161.7|104
1630500730000|2021-09-01 12:52:10|7164.5|7161.7|7164.5|7161.7|7165|7162.2|7164|7161.2|12
1630500740000|2021-09-01 12:52:20|7164.9|7162.1|7165|7162.2|7165|7162.2|7164.5|7161.7|35
1630500750000|2021-09-01 12:52:30|7166|7163.2|7165|7162.2|7166.4|7163.6|7165|7162.2|7
1630500760000|2021-09-01 12:52:40|7164|7161.2|7162|7159.2|7164|7161.2|7162|7159.2|19
1630500770000|2021-09-01 12:52:50|7162.9|7160.1|7161|7158.2|7163|7160.2|7160.5|7157.7|35
1630500780000|2021-09-01 12:53:00|7161.5|7158.7|7161|7158.2|7161.5|7158.7|7160|7157.2|45
1630500790000|2021-09-01 12:53:10|7162.3|7159.5|7161|7158.2|7162.3|7159.5|7161|7158.2|34
1630500800000|2021-09-01 12:53:20|7160.9|7158.1|7160.9|7158.1|7161|7158.2|7160|7157.2|103
1630500810000|2021-09-01 12:53:30|7162|7159.2|7163|7160.2|7163|7160.2|7162|7159.2|44
1630500820000|2021-09-01 12:53:40|7162.5|7159.7|7164.4|7161.6|7164.5|7161.7|7162.5|7159.7|22
1630500830000|2021-09-01 12:53:50|7164|7161.2|7166.4|7163.6|7166.4|7163.6|7164|7161.2|18
1630500840000|2021-09-01 12:54:00|7166|7163.2|7164|7161.2|7166|7163.2|7163|7160.2|11
1630500850000|2021-09-01 12:54:10|7163.5|7160.7|7163|7160.2|7163.5|7160.7|7162.5|7159.7|0
1630500860000|2021-09-01 12:54:20|7162.5|7159.7|7164|7161.2|7164|7161.2|7162.5|7159.7|2
1630500870000|2021-09-01 12:54:30|7165|7162.2|7163.9|7161.1|7165|7162.2|7163.4|7160.6|349
1630500880000|2021-09-01 12:54:40|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|0
1630500890000|2021-09-01 12:54:50|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|24
1630500900000|2021-09-01 12:55:00|7164|7161.2|7159.5|7156.7|7164.4|7161.6|7159|7156.2|95
1630500910000|2021-09-01 12:55:10|7160|7157.2|7162|7159.2|7162.9|7160.1|7160|7157.2|76
1630500920000|2021-09-01 12:55:20|7162.5|7159.7|7167.9|7165.1|7167.9|7165.1|7162.5|7159.7|14
1630500930000|2021-09-01 12:55:30|7168|7165.2|7168.9|7166.1|7168.9|7166.1|7168|7165.2|31
1630500940000|2021-09-01 12:55:40|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7168.9|7166.1|17
1630500950000|2021-09-01 12:55:50|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|1
1630500960000|2021-09-01 12:56:00|7168.9|7166.1|7168.9|7166.1|7169.9|7167.1|7167|7164.2|39
1630500970000|2021-09-01 12:56:10|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169|7166.2|13
1630500980000|2021-09-01 12:56:20|7169.4|7166.6|7171|7168.2|7171.4|7168.6|7169|7166.2|14
1630500990000|2021-09-01 12:56:30|7170.9|7168.1|7171.4|7168.6|7171.4|7168.6|7170|7167.2|78
1630501000000|2021-09-01 12:56:40|7171|7168.2|7169.9|7167.1|7171.9|7169.1|7169.4|7166.6|21
1630501010000|2021-09-01 12:56:50|7170|7167.2|7169.9|7167.1|7170|7167.2|7169.4|7166.6|4
1630501020000|2021-09-01 12:57:00|7169|7166.2|7169.4|7166.6|7169.4|7166.6|7168|7165.2|35
1630501030000|2021-09-01 12:57:10|7169.9|7167.1|7171.9|7169.1|7171.9|7169.1|7169.9|7167.1|15
1630501040000|2021-09-01 12:57:20|7171.4|7168.6|7171.9|7169.1|7172.8|7170|7171.4|7168.6|13
1630501050000|2021-09-01 12:57:30|7172.4|7169.6|7172.4|7169.6|7172.9|7170.1|7171.4|7168.6|23
1630501060000|2021-09-01 12:57:40|7171.9|7169.1|7171.9|7169.1|7172.4|7169.6|7171.9|7169.1|10
1630501070000|2021-09-01 12:57:50|7172.4|7169.6|7171.4|7168.6|7172.4|7169.6|7171|7168.2|4
1630501080000|2021-09-01 12:58:00|7171|7168.2|7171|7168.2|7171|7168.2|7169.4|7166.6|7
1630501090000|2021-09-01 12:58:10|||||||||1
1630501100000|2021-09-01 12:58:20|7170.9|7168.1|7169.5|7166.7|7170.9|7168.1|7169.5|7166.7|6
1630501110000|2021-09-01 12:58:30|7169.4|7166.6|7171|7168.2|7171|7168.2|7169.4|7166.6|6
1630501120000|2021-09-01 12:58:40|7170.9|7168.1|7169.5|7166.7|7171|7168.2|7169.4|7166.6|12
1630501130000|2021-09-01 12:58:50|7169.9|7167.1|7169.9|7167.1|7170|7167.2|7168|7165.2|47
1630501140000|2021-09-01 12:59:00|7169|7166.2|7165|7162.2|7169.4|7166.6|7165|7162.2|56
1630501150000|2021-09-01 12:59:10|7165.5|7162.7|7165|7162.2|7165.5|7162.7|7165|7162.2|10
1630501160000|2021-09-01 12:59:20|7165.9|7163.1|7166.5|7163.7|7167|7164.2|7165|7162.2|585
1630501170000|2021-09-01 12:59:30|7166|7163.2|7166|7163.2|7166|7163.2|7165.5|7162.7|13
1630501180000|2021-09-01 12:59:40|7165.5|7162.7|7165|7162.2|7165.5|7162.7|7165|7162.2|11
1630501190000|2021-09-01 12:59:50|7164.9|7162.1|7163|7160.2|7164.9|7162.1|7163|7160.2|62
1630501200000|2021-09-01 13:00:00|7163.9|7161.1|7175|7172.2|7177.4|7174.6|7163.5|7160.7|256
1630501210000|2021-09-01 13:00:10|7174|7171.2|7171.5|7168.7|7174.4|7171.6|7171.5|7168.7|94
1630501220000|2021-09-01 13:00:20|7171|7168.2|7168.5|7165.7|7171|7168.2|7168.5|7165.7|145
1630501230000|2021-09-01 13:00:30|7169|7166.2|7168|7165.2|7169|7166.2|7164|7161.2|238
1630501240000|2021-09-01 13:00:40|7168.5|7165.7|7169.5|7166.7|7170|7167.2|7168|7165.2|55
1630501250000|2021-09-01 13:00:50|7170|7167.2|7171.4|7168.6|7172.4|7169.6|7170|7167.2|57
1630501260000|2021-09-01 13:01:00|7171.5|7168.7|7159|7156.2|7171.5|7168.7|7159|7156.2|161
1630501270000|2021-09-01 13:01:10|7158.5|7155.7|7160|7157.2|7162|7159.2|7157|7154.2|101
1630501280000|2021-09-01 13:01:20|7161|7158.2|7163|7160.2|7164|7161.2|7160.5|7157.7|32
1630501290000|2021-09-01 13:01:30|7162.5|7159.7|7161.5|7158.7|7163.5|7160.7|7160.5|7157.7|20
1630501300000|2021-09-01 13:01:40|7161|7158.2|7161|7158.2|7161.5|7158.7|7160.5|7157.7|116
1630501310000|2021-09-01 13:01:50|7161.5|7158.7|7162|7159.2|7162|7159.2|7160.5|7157.7|18
1630501320000|2021-09-01 13:02:00|7161.5|7158.7|7155|7152.2|7162.5|7159.7|7155|7152.2|212
1630501330000|2021-09-01 13:02:10|7155.5|7152.7|7157|7154.2|7157|7154.2|7155.5|7152.7|243
1630501340000|2021-09-01 13:02:20|7158|7155.2|7160|7157.2|7161|7158.2|7158|7155.2|151
1630501350000|2021-09-01 13:02:30|7159.6|7156.8|7158.5|7155.7|7159.6|7156.8|7158|7155.2|9
1630501360000|2021-09-01 13:02:40|7159|7156.2|7159.4|7156.6|7159.9|7157.1|7158|7155.2|396
1630501370000|2021-09-01 13:02:50|7159|7156.2|7155|7152.2|7159.5|7156.7|7155|7152.2|226
1630501380000|2021-09-01 13:03:00|7153|7150.2|7120.6|7117.8|7153|7150.2|7119.4|7109.4|2511
1630501390000|2021-09-01 13:03:10|7121.1|7118.3|7129.7|7126.9|7133.6|7130.8|7114.1|7111.3|571
1630501400000|2021-09-01 13:03:20|7129.6|7126.8|7128.1|7125.3|7134.6|7131.8|7125.1|7122.3|227
1630501410000|2021-09-01 13:03:30|7127.1|7124.3|7127.2|7124.4|7129.1|7126.3|7117.2|7113.8|222
1630501420000|2021-09-01 13:03:40|7126.6|7123.8|7125.1|7122.3|7126.6|7123.8|7120.1|7117.3|164
1630501430000|2021-09-01 13:03:50|7124.7|7121.9|7121.1|7118.3|7127.1|7124.3|7121.1|7118.3|305
1630501440000|2021-09-01 13:04:00|7121|7118.2|7115.6|7112.8|7121.5|7118.7|7114.7|7111.9|261
1630501450000|2021-09-01 13:04:10|7116.5|7113.7|7108.6|7105.8|7116.6|7113.8|7105.6|7102.8|855
1630501460000|2021-09-01 13:04:20|7109|7106.2|7106|7103.2|7110|7107.2|7102.2|7099.4|324
1630501470000|2021-09-01 13:04:30|7106.1|7103.3|7105|7102.2|7107.1|7104.3|7103.1|7100.3|129
1630501480000|2021-09-01 13:04:40|7105.1|7102.3|7119.1|7116.3|7124.1|7121.3|7104.1|7101.3|778
1630501490000|2021-09-01 13:04:50|7119|7116.2|7117.5|7114.7|7123.5|7120.7|7113.2|7110.4|395
1630501500000|2021-09-01 13:05:00|7116.6|7113.8|7121.5|7118.7|7127|7124.2|7114.6|7111.8|185
1630501510000|2021-09-01 13:05:10|7121.6|7118.8|7127.5|7124.7|7128.1|7125.3|7120|7117.2|305
1630501520000|2021-09-01 13:05:20|7128.1|7125.3|7135.5|7132.7|7137.5|7134.7|7126.6|7123.8|269
1630501530000|2021-09-01 13:05:30|7134.7|7130.7|7134.6|7131.8|7136.5|7133.7|7128|7125.2|197
1630501540000|2021-09-01 13:05:40|7134.5|7131.7|7134|7131.2|7137|7134.2|7131.6|7128.8|155
1630501550000|2021-09-01 13:05:50|7133.5|7130.7|7139.6|7136.8|7140.5|7137.7|7132|7129.2|236
1630501560000|2021-09-01 13:06:00|7139.5|7136.7|7138|7135.2|7143.1|7140.2|7137.1|7133.1|308
1630501570000|2021-09-01 13:06:10|7137.5|7134.7|7133.5|7130.7|7138|7135.2|7130.6|7127.8|173
1630501580000|2021-09-01 13:06:20|7133.1|7130.3|7127|7124.2|7135.3|7131.3|7125.6|7122.8|515
1630501590000|2021-09-01 13:06:30|7126|7123.2|7126.5|7123.7|7126.5|7123.7|7122.6|7119.8|172
1630501600000|2021-09-01 13:06:40|7126|7123.2|7124.1|7121.3|7128.1|7125.3|7122.1|7119.3|90
1630501610000|2021-09-01 13:06:50|7124.5|7121.7|7115.1|7112.3|7124.6|7121.8|7114.6|7110.2|303
1630501620000|2021-09-01 13:07:00|7115.6|7112.8|7121.1|7118.3|7122.1|7119.3|7114.1|7111.3|79
1630501630000|2021-09-01 13:07:10|7122|7119.2|7114.1|7111.3|7123.1|7120.3|7113.1|7109.8|98
1630501640000|2021-09-01 13:07:20|7115.1|7112.3|7118.5|7115.7|7118.5|7115.7|7112.1|7109.3|170
1630501650000|2021-09-01 13:07:30|7118|7115.2|7117|7114.2|7121.1|7118.3|7115.1|7112.3|99
1630501660000|2021-09-01 13:07:40|7118.4|7115.6|7121|7118.2|7123.6|7120.8|7118.4|7115.6|75
1630501670000|2021-09-01 13:07:50|7121.6|7118.8|7127.6|7124.8|7128.6|7125.8|7121.1|7118.3|94
1630501680000|2021-09-01 13:08:00|7127.1|7124.3|7119.9|7117.1|7127.1|7124.3|7118.6|7115.8|117
1630501690000|2021-09-01 13:08:10|7119.6|7116.8|7123.6|7120.8|7124|7121.2|7117.5|7114.7|76
1630501700000|2021-09-01 13:08:20|7123.1|7120.3|7120.6|7117.8|7123.1|7120.3|7119.1|7116.3|48
1630501710000|2021-09-01 13:08:30|7121|7118.2|7117|7114.2|7123.6|7120.3|7117|7114.2|357
1630501720000|2021-09-01 13:08:40|7114.6|7111.8|7119.6|7116.8|7121|7118.2|7113.5|7110.7|49
1630501730000|2021-09-01 13:08:50|7119.1|7116.3|7125.5|7122.7|7126|7123.2|7119.1|7116.3|37
1630501740000|2021-09-01 13:09:00|7125.6|7122.8|7120.1|7117.3|7126.9|7124.1|7119.6|7116.8|210
1630501750000|2021-09-01 13:09:10|7120|7117.2|7120|7117.2|7121.6|7118.8|7119|7116.2|74
1630501760000|2021-09-01 13:09:20|7120.5|7117.7|7119.1|7116.3|7123.1|7120.3|7119.1|7116.3|57
1630501770000|2021-09-01 13:09:30|7119.5|7116.7|7121.5|7118.7|7121.6|7118.8|7116.6|7113.8|24
1630501780000|2021-09-01 13:09:40|7121.1|7118.3|7120.1|7117.3|7121.5|7118.7|7118.6|7115.8|20
1630501790000|2021-09-01 13:09:50|7120.6|7117.8|7123.6|7120.8|7125.1|7122.3|7120.6|7117.8|53
1630501800000|2021-09-01 13:10:00|7123.1|7120.3|7118.1|7115.3|7123.1|7120.3|7117.1|7114.3|128
1630501810000|2021-09-01 13:10:10|7116.7|7113.9|7115.5|7112.7|7118|7115.2|7113.1|7110.3|453
1630501820000|2021-09-01 13:10:20|7115.1|7112.3|7115.6|7112.8|7116.5|7113.7|7115|7112.2|26
1630501830000|2021-09-01 13:10:30|7115.5|7112.7|7115.5|7112.7|7117|7114.2|7114.1|7111.3|18
1630501840000|2021-09-01 13:10:40|7115.6|7112.8|7113.6|7110.8|7117|7114.2|7113|7110.2|57
1630501850000|2021-09-01 13:10:50|7114.7|7110.7|7112|7109.2|7115.5|7112.7|7112|7109.2|187
1630501860000|2021-09-01 13:11:00|7112.5|7109.7|7112.5|7109.7|7115.5|7112.7|7112|7109.2|173
1630501870000|2021-09-01 13:11:10|7113.5|7110.7|7113|7110.2|7113.5|7110.7|7112|7109.2|174
1630501880000|2021-09-01 13:11:20|7112.1|7109.3|7106|7103.2|7112.1|7109.3|7105|7102.2|491
1630501890000|2021-09-01 13:11:30|7105.5|7102.7|7107|7104.2|7108.5|7105.7|7105.5|7102.7|64
1630501900000|2021-09-01 13:11:40|7106.6|7103.8|7111|7108.2|7112|7109.2|7106.6|7103.8|184
1630501910000|2021-09-01 13:11:50|7112|7109.2|7113.1|7110.3|7118.1|7115.3|7111.5|7108.7|258
1630501920000|2021-09-01 13:12:00|7113|7110.2|7110.1|7107.3|7113|7110.2|7110.1|7107.3|157
1630501930000|2021-09-01 13:12:10|7107.7|7104.9|7107.6|7104.8|7108.5|7105.7|7106.1|7103.3|259
1630501940000|2021-09-01 13:12:20|7108.5|7105.7|7107.5|7104.7|7108.6|7105.8|7106.5|7103.7|98
1630501950000|2021-09-01 13:12:30|7107.6|7104.8|7110.5|7107.7|7110.5|7107.7|7106.6|7103.8|23
1630501960000|2021-09-01 13:12:40|7110.6|7107.8|7108|7105.2|7110.6|7107.8|7106.6|7103.8|41
1630501970000|2021-09-01 13:12:50|7107.6|7104.8|7112.6|7109.8|7113.5|7110.7|7107.6|7104.8|115
1630501980000|2021-09-01 13:13:00|7112.5|7109.7|7112|7109.2|7113.6|7110.8|7111.5|7108.7|66
1630501990000|2021-09-01 13:13:10|7112.4|7109.6|7115|7112.2|7116|7113.2|7112.4|7109.6|148
1630502000000|2021-09-01 13:13:20|7114.1|7111.3|7114.5|7111.7|7114.5|7111.7|7112|7109.2|42
1630502010000|2021-09-01 13:13:30|7115|7112.2|7117|7114.2|7117|7114.2|7115|7112.2|14
1630502020000|2021-09-01 13:13:40|7116.6|7113.8|7117|7114.2|7117|7114.2|7115|7112.2|45
1630502030000|2021-09-01 13:13:50|7116|7113.2|7112|7109.2|7117|7114.2|7112|7109.2|67
1630502040000|2021-09-01 13:14:00|7112.5|7109.7|7114|7111.2|7114.5|7111.7|7112|7109.2|52
1630502050000|2021-09-01 13:14:10|7113.5|7110.7|7111|7108.2|7114|7111.2|7106|7103.2|121
1630502060000|2021-09-01 13:14:20|7111.5|7108.7|7115|7112.2|7117.5|7114.7|7110.5|7107.7|50
1630502070000|2021-09-01 13:14:30|7114.9|7112.1|7114.5|7111.7|7115|7112.2|7113|7110.2|40
1630502080000|2021-09-01 13:14:40|7114.1|7111.3|7111|7108.2|7114.5|7111.7|7110|7107.2|14
1630502090000|2021-09-01 13:14:50|7110.6|7107.8|7109|7106.2|7111|7108.2|7107|7104.2|93
1630502100000|2021-09-01 13:15:00|7108.6|7105.8|7102|7099.2|7108.6|7105.8|7100|7097.2|190
1630502110000|2021-09-01 13:15:10|7102.5|7099.7|7102|7099.2|7104.5|7101.7|7101|7098.2|221
1630502120000|2021-09-01 13:15:20|7102.9|7100.1|7103|7100.2|7104|7101.2|7101.6|7098.8|124
1630502130000|2021-09-01 13:15:30|7102.6|7099.8|7099|7096.2|7103|7100.2|7098.1|7095.3|82
1630502140000|2021-09-01 13:15:40|7098.6|7095.8|7093|7090.2|7098.6|7095.8|7091|7088.2|213
1630502150000|2021-09-01 13:15:50|7093.6|7090.8|7090.1|7087.3|7093.6|7090.8|7088.6|7085.8|159
1630502160000|2021-09-01 13:16:00|7090|7087.2|7080.6|7077.8|7096.1|7089.3|7080.6|7075.2|678
1630502170000|2021-09-01 13:16:10|7080.1|7077.3|7085.1|7082.3|7085.6|7082.8|7079.1|7076.3|272
1630502180000|2021-09-01 13:16:20|7085.6|7082.8|7084.6|7081.8|7085.6|7082.8|7078.1|7075.3|120
1630502190000|2021-09-01 13:16:30|7085|7082.2|7086.6|7083.8|7088.1|7085.3|7081.6|7078.8|122
1630502200000|2021-09-01 13:16:40|7086.1|7083.3|7084|7081.2|7087.5|7084.7|7083.1|7080.3|146
1630502210000|2021-09-01 13:16:50|7084.6|7081.8|7093|7090.2|7093|7090.2|7084|7081.2|205
1630502220000|2021-09-01 13:17:00|7091|7088.2|7091.5|7088.7|7093.5|7090.7|7090.1|7087.3|186
1630502230000|2021-09-01 13:17:10|7091|7088.2|7093.5|7090.7|7096.1|7093.3|7090.1|7087.3|91
1630502240000|2021-09-01 13:17:20|7093.1|7090.3|7090|7087.2|7093.6|7090.8|7089.6|7086.8|161
1630502250000|2021-09-01 13:17:30|7089.6|7086.8|7090.1|7087.3|7091|7088.2|7089.6|7086.8|87
1630502260000|2021-09-01 13:17:40|7091|7088.2|7089.6|7086.8|7091|7088.2|7085.1|7082.3|66
1630502270000|2021-09-01 13:17:50|7089.1|7086.3|7090.6|7087.8|7091.6|7088.8|7088.6|7085.8|55
1630502280000|2021-09-01 13:18:00|7091|7088.2|7089.1|7086.3|7093.5|7090.7|7089.1|7086.3|58
1630502290000|2021-09-01 13:18:10|7088.6|7085.8|7086.1|7083.3|7089.1|7086.3|7086.1|7083.3|59
1630502300000|2021-09-01 13:18:20|7085.1|7082.3|7087.1|7084.3|7087.6|7084.8|7085.1|7082.3|74
1630502310000|2021-09-01 13:18:30|7087|7084.2|7088.1|7085.3|7089|7086.2|7085.1|7082.3|134
1630502320000|2021-09-01 13:18:40|7088.5|7085.7|7090.1|7087.3|7092|7089.2|7087.6|7084.8|136
1630502330000|2021-09-01 13:18:50|7091|7088.2|7096|7093.2|7097|7094.2|7089.1|7086.3|58
1630502340000|2021-09-01 13:19:00|7096.5|7093.7|7096.1|7093.3|7097|7094.2|7094.1|7091.3|94
1630502350000|2021-09-01 13:19:10|7097|7094.2|7095.1|7092.3|7100|7097.2|7095.1|7092.3|156
1630502360000|2021-09-01 13:19:20|7095|7092.2|7097.6|7094.8|7098|7095.2|7094.1|7091.3|71
1630502370000|2021-09-01 13:19:30|7097.1|7094.3|7094|7091.2|7098|7095.2|7093.6|7090.8|72
1630502380000|2021-09-01 13:19:40|7094.1|7091.3|7096|7093.2|7096.5|7093.7|7094.1|7091.3|35
1630502390000|2021-09-01 13:19:50|7095.5|7092.7|7095.1|7092.3|7096|7093.2|7092|7089.2|31
1630502400000|2021-09-01 13:20:00|7095|7092.2|7092.1|7089.3|7095|7092.2|7092.1|7089.3|36
1630502410000|2021-09-01 13:20:10|7092.5|7089.7|7085.6|7082.8|7092.6|7089.8|7085.6|7082.8|69
1630502420000|2021-09-01 13:20:20|7085.1|7082.3|7086.1|7083.3|7086.1|7083.3|7083.6|7080.8|79
1630502430000|2021-09-01 13:20:30|7085.6|7082.8|7082.6|7079.8|7086.1|7083.3|7081.1|7078.3|52
1630502440000|2021-09-01 13:20:40|7082.1|7079.3|7082|7079.2|7082.1|7079.3|7079.6|7076.8|66
1630502450000|2021-09-01 13:20:50|7082.1|7079.3|7079.6|7076.8|7082.6|7079.8|7078.1|7075.3|158
1630502460000|2021-09-01 13:21:00|7079.1|7076.3|7085|7082.2|7085.6|7082.8|7079.1|7076.3|121
1630502470000|2021-09-01 13:21:10|7084.6|7081.8|7084|7081.2|7086|7083.2|7082.6|7079.8|42
1630502480000|2021-09-01 13:21:20|7083.6|7080.8|7080|7077.2|7086.7|7083.8|7079|7076.2|224
1630502490000|2021-09-01 13:21:30|7080.1|7077.3|7082.5|7079.7|7082.5|7079.7|7078.1|7075.3|71
1630502500000|2021-09-01 13:21:40|7083|7080.2|7083.1|7080.3|7084.5|7081.7|7081.5|7078.7|62
1630502510000|2021-09-01 13:21:50|7082.1|7079.3|7080.6|7077.8|7082.1|7079.3|7080.1|7077.3|39
1630502520000|2021-09-01 13:22:00|7080.1|7077.3|7080.1|7077.3|7081|7078.2|7077.1|7074.3|117
1630502530000|2021-09-01 13:22:10|7080.6|7077.8|7064.6|7061.8|7081.1|7078.3|7057.6|7054.8|964
1630502540000|2021-09-01 13:22:20|7064.1|7061.3|7061.1|7058.3|7066.6|7063.8|7059.6|7056.8|171
1630502550000|2021-09-01 13:22:30|7061.6|7058.8|7061.1|7058.3|7063.6|7060.8|7059.6|7056.8|82
1630502560000|2021-09-01 13:22:40|7060.6|7057.8|7058.1|7055.3|7061.1|7058.3|7055.6|7052.8|256
1630502570000|2021-09-01 13:22:50|7058.6|7055.8|7059.1|7056.3|7061.6|7058.8|7057.2|7054.4|189
1630502580000|2021-09-01 13:23:00|7058.6|7055.8|7058.6|7055.8|7060.1|7057.3|7056.6|7053.8|112
1630502590000|2021-09-01 13:23:10|7059.1|7056.3|7058.6|7055.8|7060.1|7057.3|7056.6|7053.8|88
1630502600000|2021-09-01 13:23:20|7059.1|7056.3|7063.6|7060.8|7063.6|7060.8|7057.1|7054.3|95
1630502610000|2021-09-01 13:23:30|7063.1|7060.3|7064.1|7061.3|7069.1|7066.3|7062.1|7059.3|177
1630502620000|2021-09-01 13:23:40|7063.6|7060.8|7067.6|7064.8|7067.6|7064.8|7062.1|7059.3|61
1630502630000|2021-09-01 13:23:50|7068.1|7065.3|7068.1|7065.3|7069.1|7066.3|7067.1|7064.3|46
1630502640000|2021-09-01 13:24:00|7067.6|7064.8|7067.6|7064.8|7074.1|7071.3|7067.6|7064.8|138
1630502650000|2021-09-01 13:24:10|7068.6|7065.8|7071.6|7068.8|7072.6|7069.8|7068.1|7065.3|63
1630502660000|2021-09-01 13:24:20|7071.1|7068.3|7070.1|7067.3|7071.9|7069.1|7070.1|7067.3|114
1630502670000|2021-09-01 13:24:30|7070.6|7067.8|7065.1|7062.3|7070.6|7067.8|7065.1|7062.3|126
1630502680000|2021-09-01 13:24:40|7065.6|7062.8|7064.6|7061.8|7066.6|7063.8|7064.1|7061.3|60
1630502690000|2021-09-01 13:24:50|7064.1|7061.3|7062.1|7059.3|7064.6|7061.8|7060.1|7057.3|129
1630502700000|2021-09-01 13:25:00|7061.6|7058.8|7059.1|7056.3|7061.6|7058.8|7055.1|7052.3|138
1630502710000|2021-09-01 13:25:10|7059.6|7056.8|7066.6|7063.8|7069.6|7066.8|7058.6|7055.8|257
1630502720000|2021-09-01 13:25:20|7066.1|7063.3|7068|7065.2|7068.1|7065.3|7065.7|7062.9|35
1630502730000|2021-09-01 13:25:30|7068.1|7065.3|7064.1|7061.3|7068.1|7065.3|7063.1|7060.3|64
1630502740000|2021-09-01 13:25:40|7063.1|7060.3|7068.1|7065.3|7068.5|7065.7|7063.1|7060.3|98
1630502750000|2021-09-01 13:25:50|7067.5|7064.7|7064.1|7061.3|7067.5|7064.7|7064.1|7061.3|45
1630502760000|2021-09-01 13:26:00|7064.5|7061.7|7065.5|7062.7|7067.1|7064.3|7064.1|7061.3|82
1630502770000|2021-09-01 13:26:10|7066|7063.2|7065.1|7062.3|7067.1|7064.3|7065.1|7062.3|124
1630502780000|2021-09-01 13:26:20|7065|7062.2|7063.1|7060.3|7065.5|7062.7|7063.1|7060.3|29
1630502790000|2021-09-01 13:26:30|7062.5|7059.7|7060.6|7057.8|7062.5|7059.7|7057.1|7054.3|132
1630502800000|2021-09-01 13:26:40|7061|7058.2|7064|7061.2|7064.5|7061.7|7061|7058.2|76
1630502810000|2021-09-01 13:26:50|7064.1|7061.3|7067|7064.2|7067.5|7064.7|7064.1|7061.3|78
1630502820000|2021-09-01 13:27:00|7067.1|7064.3|7066|7063.2|7069.1|7066.3|7065.1|7062.3|76
1630502830000|2021-09-01 13:27:10|7065.1|7062.3|7071|7068.2|7071|7068.2|7064.1|7061.3|110
1630502840000|2021-09-01 13:27:20|7072.5|7069.7|7072.1|7069.3|7079|7076.2|7072.1|7069.3|155
1630502850000|2021-09-01 13:27:30|7073|7070.2|7072|7069.2|7075|7072.2|7070.5|7067.7|65
1630502860000|2021-09-01 13:27:40|7072.1|7069.3|7072.5|7069.7|7072.5|7069.7|7069.5|7066.7|71
1630502870000|2021-09-01 13:27:50|7073|7070.2|7073.4|7070.6|7074.5|7071.7|7071|7068.2|35
1630502880000|2021-09-01 13:28:00|7073.5|7070.7|7069|7066.2|7073.5|7070.7|7068.1|7065.3|156
1630502890000|2021-09-01 13:28:10|7068.5|7065.7|7068.5|7065.7|7070.1|7067.3|7068|7064.6|30
1630502900000|2021-09-01 13:28:20|7068.1|7065.3|7064.1|7061.3|7069.1|7066.3|7062.1|7059.3|91
1630502910000|2021-09-01 13:28:30|7065|7062.2|7067.6|7064.8|7068.6|7065.8|7063.1|7060.3|66
1630502920000|2021-09-01 13:28:40|7068.1|7065.3|7070.1|7067.3|7071.1|7068.3|7067.6|7064.8|11
1630502930000|2021-09-01 13:28:50|7070.5|7067.7|7068.1|7065.3|7071.1|7068.3|7068|7065.2|53
1630502940000|2021-09-01 13:29:00|7068|7065.2|7064.1|7061.3|7068|7065.2|7062.5|7059.7|219
1630502950000|2021-09-01 13:29:10|7065|7062.2|7068.5|7065.7|7069|7066.2|7065|7062.2|81
1630502960000|2021-09-01 13:29:20|7068|7065.2|7068.5|7065.7|7069.5|7066.7|7065.5|7062.7|39
1630502970000|2021-09-01 13:29:30|7068.1|7065.3|7066|7063.2|7069|7066.2|7066|7063.2|80
1630502980000|2021-09-01 13:29:40|7067|7064.2|7061.1|7058.3|7067|7064.2|7061.1|7058.3|26
1630502990000|2021-09-01 13:29:50|7061|7058.2|7058.5|7055.7|7062.5|7059.7|7058.5|7055.7|70
1630503000000|2021-09-01 13:30:00|7059|7056.2|7055.5|7052.7|7059.9|7057.1|7052|7049.2|268
1630503010000|2021-09-01 13:30:10|7055|7052.2|7055.5|7052.7|7056|7053.2|7052.5|7049.7|119
1630503020000|2021-09-01 13:30:20|7056|7053.2|7063|7060.2|7064|7061.2|7055.5|7052.7|198
1630503030000|2021-09-01 13:30:30|7063.5|7060.7|7062|7059.2|7064|7061.2|7060|7057.2|61
1630503040000|2021-09-01 13:30:40|7062.5|7059.7|7063.5|7060.7|7064|7061.2|7060.1|7057.3|59
1630503050000|2021-09-01 13:30:50|7063.1|7060.3|7068.5|7065.7|7069|7066.2|7059|7056.2|49
1630503060000|2021-09-01 13:31:00|7069|7066.2|7074.5|7071.7|7077|7074.2|7069|7066.2|59
1630503070000|2021-09-01 13:31:10|7074|7071.2|7063|7060.2|7074.5|7071.7|7062.5|7059.7|122
1630503080000|2021-09-01 13:31:20|7062.5|7059.7|7066.5|7063.7|7067.5|7064.7|7062.5|7059.7|49
1630503090000|2021-09-01 13:31:30|7067|7064.2|7064.5|7061.7|7067.5|7064.7|7063|7060.2|93
1630503100000|2021-09-01 13:31:40|7064|7061.2|7067.5|7064.7|7067.5|7064.7|7063.5|7060.7|74
1630503110000|2021-09-01 13:31:50|7067|7064.2|7068.5|7065.7|7070.5|7067.7|7065.5|7062.7|82
1630503120000|2021-09-01 13:32:00|7068|7065.2|7063|7060.2|7068|7065.2|7063|7060.2|44
1630503130000|2021-09-01 13:32:10|7062.1|7059.3|7059.5|7056.7|7063|7060.2|7058.5|7055.7|49
1630503140000|2021-09-01 13:32:20|7059.1|7056.3|7060|7057.2|7061.5|7058.7|7058.5|7055.7|64
1630503150000|2021-09-01 13:32:30|7060.5|7057.7|7054.5|7051.7|7060.5|7057.7|7053|7050.2|197
1630503160000|2021-09-01 13:32:40|7055|7052.2|7055.5|7052.7|7056.5|7053.7|7054|7051.2|29
1630503170000|2021-09-01 13:32:50|7056|7053.2|7060|7057.2|7061|7058.2|7056|7053.2|125
1630503180000|2021-09-01 13:33:00|7059.5|7056.7|7053|7050.2|7059.5|7056.7|7047.5|7044.7|203
1630503190000|2021-09-01 13:33:10|7053.5|7050.7|7053.1|7050.3|7054.5|7051.7|7050|7047.2|94
1630503200000|2021-09-01 13:33:20|7053|7050.2|7057.5|7054.7|7057.9|7055.1|7052.5|7049.7|44
1630503210000|2021-09-01 13:33:30|7058|7055.2|7055|7052.2|7058.4|7055.6|7055|7052.2|60
1630503220000|2021-09-01 13:33:40|7055.5|7052.7|7052|7049.2|7056|7053.2|7051|7048.2|156
1630503230000|2021-09-01 13:33:50|7051.5|7048.7|7054.1|7051.3|7056|7053.2|7051|7048.2|41
1630503240000|2021-09-01 13:34:00|7054|7051.2|7044|7041.2|7054|7051.2|7043|7040.2|479
1630503250000|2021-09-01 13:34:10|7044.5|7041.7|7045.5|7042.7|7050|7047.2|7044|7041.2|139
1630503260000|2021-09-01 13:34:20|7045|7042.2|7048|7045.2|7048.5|7045.7|7044|7041.2|153
1630503270000|2021-09-01 13:34:30|7048.5|7045.7|7044|7041.2|7048.5|7045.7|7043.5|7040.7|84
1630503280000|2021-09-01 13:34:40|7045|7042.2|7046|7043.2|7046|7043.2|7043.5|7040.7|77
1630503290000|2021-09-01 13:34:50|7046.5|7043.7|7046|7043.2|7051.5|7048.7|7045.5|7042.7|57
1630503300000|2021-09-01 13:35:00|7046.5|7043.7|7043.5|7040.7|7047|7044.2|7041.5|7038.7|224
1630503310000|2021-09-01 13:35:10|7043|7040.2|7042|7039.2|7044.5|7041.7|7039|7036.2|159
1630503320000|2021-09-01 13:35:20|7041.5|7038.7|7042|7039.2|7044.9|7042.1|7038|7035.2|183
1630503330000|2021-09-01 13:35:30|7042.9|7040.1|7045|7042.2|7046|7043.2|7041.9|7039.1|251
1630503340000|2021-09-01 13:35:40|7045.4|7042.6|7055|7052.2|7055.5|7052.7|7045|7042.2|161
1630503350000|2021-09-01 13:35:50|7054.5|7051.7|7049|7046.2|7057.5|7054.7|7049|7046.2|135
1630503360000|2021-09-01 13:36:00|7049.5|7046.7|7050|7047.2|7051.4|7048.6|7047|7044.2|150
1630503370000|2021-09-01 13:36:10|7049.9|7047.1|7050.5|7047.7|7051.5|7048.7|7049.5|7046.7|51
1630503380000|2021-09-01 13:36:20|7051|7048.2|7054|7051.2|7056.5|7053.7|7050.5|7047.7|90
1630503390000|2021-09-01 13:36:30|7054.5|7051.7|7053|7050.2|7054.5|7051.7|7051.9|7049.1|48
1630503400000|2021-09-01 13:36:40|7053.4|7050.6|7056.4|7053.6|7057.4|7054.6|7053|7050.2|321
1630503410000|2021-09-01 13:36:50|7056|7053.2|7062|7059.2|7062.4|7059.6|7056|7053.2|114
1630503420000|2021-09-01 13:37:00|7061.9|7059.1|7062|7059.2|7064|7061.2|7059.5|7056.7|223
1630503430000|2021-09-01 13:37:10|7061.5|7058.7|7058|7055.2|7061.5|7058.7|7056|7053.2|219
1630503440000|2021-09-01 13:37:20|7056.9|7054.1|7065|7062.2|7066|7063.2|7056.4|7053.6|468
1630503450000|2021-09-01 13:37:30|7064.9|7062.1|7066|7063.2|7068.4|7065.6|7064.4|7061.6|76
1630503460000|2021-09-01 13:37:40|7065.5|7062.7|7065.9|7063.1|7065.9|7063.1|7063.9|7061.1|229
1630503470000|2021-09-01 13:37:50|7066|7063.2|7068.4|7065.6|7069|7066.2|7066|7063.2|137
1630503480000|2021-09-01 13:38:00|7068|7065.2|7072.5|7069.7|7072.5|7069.7|7066.9|7064.1|576
1630503490000|2021-09-01 13:38:10|7072|7069.2|7070|7067.2|7072|7069.2|7068.9|7066.1|71
1630503500000|2021-09-01 13:38:20|7069.4|7066.6|7066.4|7063.6|7070|7067.2|7065|7062.2|40
1630503510000|2021-09-01 13:38:30|7066|7063.2|7070.5|7067.7|7070.9|7068.1|7059.9|7057.1|466
1630503520000|2021-09-01 13:38:40|7070|7067.2|7073|7070.2|7074|7071.2|7069.4|7066.6|58
1630503530000|2021-09-01 13:38:50|7073.9|7071.1|7075.9|7073.1|7076.2|7073.4|7072|7069.2|245
1630503540000|2021-09-01 13:39:00|7075.4|7072.6|7068|7065.2|7076.5|7073.7|7068|7065.2|87
1630503550000|2021-09-01 13:39:10|7068.9|7066.1|7068.4|7065.6|7069.4|7066.6|7066.9|7064.1|195
1630503560000|2021-09-01 13:39:20|7068|7065.2|7067|7064.2|7070.4|7067.6|7067|7064.2|14
1630503570000|2021-09-01 13:39:30|7067.4|7064.6|7070.9|7068.1|7070.9|7068.1|7067|7064.2|95
1630503580000|2021-09-01 13:39:40|7071.9|7069.1|7073.4|7070.6|7075|7072.2|7070.9|7068.1|109
1630503590000|2021-09-01 13:39:50|7072.9|7070.1|7072.9|7070.1|7075|7072.2|7070.9|7068.1|154
1630503600000|2021-09-01 13:40:00|7072.4|7069.6|7070|7067.2|7072.4|7069.6|7068.5|7065.7|66
1630503610000|2021-09-01 13:40:10|7069.9|7067.1|7069.9|7067.1|7069.9|7067.1|7068.5|7065.7|34
1630503620000|2021-09-01 13:40:20|7069.5|7066.7|7068.5|7065.7|7070|7067.2|7068.5|7065.7|25
1630503630000|2021-09-01 13:40:30|7068|7065.2|7064|7061.2|7068|7065.2|7063|7060.2|23
1630503640000|2021-09-01 13:40:40|7064.4|7061.6|7065|7062.2|7065.9|7063.1|7063.9|7061.1|19
1630503650000|2021-09-01 13:40:50|7064.9|7062.1|7061.9|7059.1|7065.4|7062.6|7060.4|7057.6|71
1630503660000|2021-09-01 13:41:00|7062.4|7059.6|7060.9|7058.1|7064.9|7062.1|7059.9|7057.1|63
1630503670000|2021-09-01 13:41:10|7060.4|7057.6|7060.9|7058.1|7062.4|7059.6|7060|7057.2|34
1630503680000|2021-09-01 13:41:20|7061|7058.2|7068.9|7066.1|7068.9|7066.1|7060.5|7057.7|44
1630503690000|2021-09-01 13:41:30|7069|7066.2|7068.9|7066.1|7069.9|7067.1|7065.9|7063.1|79
1630503700000|2021-09-01 13:41:40|7068|7065.2|7073.4|7070.6|7076.5|7073.7|7068|7065.2|265
1630503710000|2021-09-01 13:41:50|7073|7070.2|7077.9|7075.1|7078.4|7075.6|7072.4|7069.6|92
1630503720000|2021-09-01 13:42:00|7076.9|7074.1|7075|7072.2|7076.9|7074.1|7073.4|7070.6|111
1630503730000|2021-09-01 13:42:10|7075.4|7072.6|7070.9|7068.1|7075.4|7072.6|7069.9|7067.1|205
1630503740000|2021-09-01 13:42:20|7071.9|7069.1|7071.9|7069.1|7073.9|7071.1|7070.9|7068.1|20
1630503750000|2021-09-01 13:42:30|7072|7069.2|7072.9|7070.1|7073.4|7070.6|7071.9|7069.1|20
1630503760000|2021-09-01 13:42:40|7072.4|7069.6|7072.4|7069.6|7074.8|7072|7071.9|7069.1|17
1630503770000|2021-09-01 13:42:50|7071.9|7069.1|7070.4|7067.6|7072.4|7069.6|7069.9|7067.1|29
1630503780000|2021-09-01 13:43:00|7069.9|7067.1|7069.4|7066.6|7070.4|7067.6|7067.9|7065.1|58
1630503790000|2021-09-01 13:43:10|7070.3|7067.5|7070.4|7067.6|7071.3|7068.5|7069.9|7067.1|44
1630503800000|2021-09-01 13:43:20|7070.9|7068.1|7071.4|7068.6|7072.9|7070.1|7070.9|7068.1|17
1630503810000|2021-09-01 13:43:30|7070.9|7068.1|7071.4|7068.6|7071.9|7069.1|7069.4|7066.6|39
1630503820000|2021-09-01 13:43:40|7071.9|7069.1|7075.9|7073.1|7076.9|7074.1|7071.9|7069.1|87
1630503830000|2021-09-01 13:43:50|7076.9|7074.1|7081.9|7079.1|7081.9|7079.1|7076.4|7073.6|119
1630503840000|2021-09-01 13:44:00|7083.4|7080.6|7082.8|7080|7084.4|7081.6|7080.9|7078.1|399
1630503850000|2021-09-01 13:44:10|7082.9|7080.1|7081.9|7079.1|7082.9|7080.1|7081.9|7079.1|38
1630503860000|2021-09-01 13:44:20|7080.9|7078.1|7078.9|7076.1|7080.9|7078.1|7077.4|7074.6|51
1630503870000|2021-09-01 13:44:30|7079.4|7076.6|7075.9|7073.1|7079.4|7076.6|7075.4|7072.6|92
1630503880000|2021-09-01 13:44:40|7076.4|7073.6|7074|7071.2|7077.9|7075.1|7073.9|7071.1|28
1630503890000|2021-09-01 13:44:50|7073.9|7071.1|7073.9|7071.1|7074.4|7071.6|7073.9|7071.1|16
1630503900000|2021-09-01 13:45:00|7073.4|7070.6|7069.4|7066.6|7073.4|7070.6|7067.9|7065.1|53
1630503910000|2021-09-01 13:45:10|7069.9|7067.1|7068.9|7066.1|7069.9|7067.1|7067.9|7065.1|50
1630503920000|2021-09-01 13:45:20|7069.3|7066.5|7068.9|7066.1|7072.4|7069.6|7068.8|7066|203
1630503930000|2021-09-01 13:45:30|7069.3|7066.5|7067.9|7065.1|7070.3|7067.5|7066.9|7064.1|77
1630503940000|2021-09-01 13:45:40|7067.4|7064.6|7068.9|7066.1|7069.9|7067.1|7066.9|7064.1|41
1630503950000|2021-09-01 13:45:50|7069.3|7066.5|7067.9|7065.1|7071.9|7069.1|7067.9|7065.1|60
1630503960000|2021-09-01 13:46:00|7066.9|7064.1|7064.9|7062.1|7066.9|7064.1|7063.9|7061.1|129
1630503970000|2021-09-01 13:46:10|7064|7061.2|7062.9|7060.1|7064.4|7061.6|7059.4|7056.6|124
1630503980000|2021-09-01 13:46:20|7062.4|7059.6|7062.9|7060.1|7062.9|7060.1|7060.9|7058.1|157
1630503990000|2021-09-01 13:46:30|7062.4|7059.6|7068.4|7065.6|7068.9|7066.1|7062.4|7059.6|96
1630504000000|2021-09-01 13:46:40|7068.9|7066.1|7065.3|7062.5|7068.9|7066.1|7064.9|7062.1|20
1630504010000|2021-09-01 13:46:50|7065|7062.2|7068.9|7066.1|7069.9|7067.1|7064.4|7061.6|25
1630504020000|2021-09-01 13:47:00|7069.4|7066.6|7074|7071.2|7074.4|7071.6|7068.4|7065.6|67
1630504030000|2021-09-01 13:47:10|7074.4|7071.6|7074|7071.2|7075.4|7072.6|7071.9|7069.1|84
1630504040000|2021-09-01 13:47:20|7073.4|7070.6|7072|7069.2|7075.5|7072.7|7071|7068.2|104
1630504050000|2021-09-01 13:47:30|7071.9|7069.1|7071.4|7068.6|7071.9|7069.1|7069.4|7066.6|66
1630504060000|2021-09-01 13:47:40|7071.9|7069.1|7071|7068.2|7073|7070.2|7070.5|7067.7|20
1630504070000|2021-09-01 13:47:50|7072|7069.2|7072|7069.2|7073.5|7070.7|7071.4|7068.6|27
1630504080000|2021-09-01 13:48:00|7071.5|7068.7|7066.9|7064.1|7071.9|7069.1|7063|7060.2|64
1630504090000|2021-09-01 13:48:10|7067.4|7064.6|7070.4|7067.6|7070.9|7068.1|7067|7064.2|54
1630504100000|2021-09-01 13:48:20|7070|7067.2|7074.9|7072.1|7074.9|7072.1|7069.9|7067.1|80
1630504110000|2021-09-01 13:48:30|7074|7071.2|7072.8|7070|7074|7071.2|7071.9|7069.1|22
1630504120000|2021-09-01 13:48:40|7072.3|7069.5|7070.9|7068.1|7072.3|7069.5|7069.9|7067.1|341
1630504130000|2021-09-01 13:48:50|7071.3|7068.5|7074.3|7071.5|7074.4|7071.6|7070.4|7067.6|54
1630504140000|2021-09-01 13:49:00|7074.4|7071.6|7073.3|7070.5|7076.8|7074|7072.9|7070.1|54
1630504150000|2021-09-01 13:49:10|7073|7070.2|7070.9|7068.1|7073|7070.2|7068.9|7066.1|72
1630504160000|2021-09-01 13:49:20|7070.4|7067.6|7074.9|7072.1|7074.9|7072.1|7070.4|7067.6|11
1630504170000|2021-09-01 13:49:30|7074.5|7071.7|7074.4|7071.6|7074.9|7072.1|7073|7070.2|82
1630504180000|2021-09-01 13:49:40|7074.9|7072.1|7075|7072.2|7077.4|7074.6|7074.4|7071.6|116
1630504190000|2021-09-01 13:49:50|7074.5|7071.7|7069.9|7067.1|7075|7072.2|7069.4|7066.6|36
1630504200000|2021-09-01 13:50:00|7070.8|7068|7071.4|7068.6|7071.9|7069.1|7068.4|7065.6|119
1630504210000|2021-09-01 13:50:10|7071.9|7069.1|7072.9|7070.1|7073.9|7071.1|7071.9|7069.1|100
1630504220000|2021-09-01 13:50:20|7072.4|7069.6|7072.4|7069.6|7072.9|7070.1|7070.9|7068.1|46
1630504230000|2021-09-01 13:50:30|7072|7069.2|7073|7070.2|7076.9|7074.1|7071.9|7069.1|44
1630504240000|2021-09-01 13:50:40|7073.4|7070.6|7073.9|7071.1|7074.4|7071.6|7072.4|7069.6|17
1630504250000|2021-09-01 13:50:50|7074.3|7071.5|7077.9|7075.1|7077.9|7075.1|7074.3|7071.5|149
1630504260000|2021-09-01 13:51:00|7076.9|7074.1|7076.4|7073.6|7076.9|7074.1|7074.4|7071.5|63
1630504270000|2021-09-01 13:51:10|7076|7073.2|7073.8|7071|7076|7073.2|7073.4|7070.6|17
1630504280000|2021-09-01 13:51:20|7073.4|7070.6|7072.9|7070.1|7073.9|7071.1|7071.9|7069.1|23
1630504290000|2021-09-01 13:51:30|7072.4|7069.6|7072.3|7069.5|7072.9|7070.1|7068.9|7066.1|190
1630504300000|2021-09-01 13:51:40|7071.9|7069.1|7067.9|7065.1|7071.9|7069.1|7067.9|7065.1|48
1630504310000|2021-09-01 13:51:50|7067.4|7064.6|7063.9|7061.1|7067.9|7065.1|7062.5|7059.7|126
1630504320000|2021-09-01 13:52:00|7063.4|7060.6|7061.5|7058.7|7063.9|7061.1|7059.4|7056.6|123
1630504330000|2021-09-01 13:52:10|7062.4|7059.6|7062.9|7060.1|7063.4|7060.6|7061|7058.2|311
1630504340000|2021-09-01 13:52:20|7063|7060.2|7060.5|7057.7|7063.4|7060.6|7060.4|7057.6|23
1630504350000|2021-09-01 13:52:30|7060.4|7057.6|7060|7057.2|7060.9|7058.1|7058.9|7056.1|27
1630504360000|2021-09-01 13:52:40|7059.5|7056.7|7059.9|7057.1|7059.9|7057.1|7058.9|7056.1|124
1630504370000|2021-09-01 13:52:50|7060.4|7057.6|7065.3|7062.5|7065.4|7062.6|7059.9|7057.1|71
1630504380000|2021-09-01 13:53:00|7065.4|7062.6|7062.9|7060.1|7065.4|7062.6|7062.4|7059.6|28
1630504390000|2021-09-01 13:53:10|7062|7059.2|7064.9|7062.1|7066.9|7064.1|7061.9|7059.1|31
1630504400000|2021-09-01 13:53:20|7065.4|7062.6|7066.9|7064.1|7067.9|7065.1|7065.4|7062.6|38
1630504410000|2021-09-01 13:53:30|7066.4|7063.6|7060.9|7058.1|7066.4|7063.6|7058.9|7056.1|75
1630504420000|2021-09-01 13:53:40|7061.9|7059.1|7062.9|7060.1|7063|7060.2|7061.5|7058.7|18
1630504430000|2021-09-01 13:53:50|7069.7|7059.7|7072.9|7070.1|7072.9|7070.1|7064.6|7059.7|217
1630504440000|2021-09-01 13:54:00|7072|7069.2|7075.9|7073.1|7076.9|7074.1|7070.4|7065.4|230
1630504450000|2021-09-01 13:54:10|7075.5|7072.7|7075.5|7072.7|7076|7073.2|7074|7071.2|50
1630504460000|2021-09-01 13:54:20|7075.4|7072.6|7074.5|7071.7|7076|7073.2|7074|7071.2|70
1630504470000|2021-09-01 13:54:30|7075.4|7072.6|7079|7076.2|7079|7076.2|7075.4|7072.6|76
1630504480000|2021-09-01 13:54:40|7078.6|7075.8|7078.5|7075.7|7079|7076.2|7076.6|7073.8|43
1630504490000|2021-09-01 13:54:50|7079|7076.2|7077.9|7075.1|7081.5|7078.7|7077.5|7074.7|71
1630504500000|2021-09-01 13:55:00|7078|7075.2|7073|7070.2|7078|7075.2|7072.5|7069.7|98
1630504510000|2021-09-01 13:55:10|7073.5|7070.7|7072|7069.2|7074.4|7071.6|7071|7068.2|48
1630504520000|2021-09-01 13:55:20|7073|7070.2|7071.4|7068.6|7073.5|7070.7|7071.4|7068.6|16
1630504530000|2021-09-01 13:55:30|7071|7068.2|7061.9|7059.1|7071|7068.2|7061.9|7059.1|53
1630504540000|2021-09-01 13:55:40|7062.4|7059.6|7063|7060.2|7063.9|7061.1|7060.9|7058.1|42
1630504550000|2021-09-01 13:55:50|7062.5|7059.7|7061.9|7059.1|7062.5|7059.7|7060.5|7057.7|21
1630504560000|2021-09-01 13:56:00|7062|7059.2|7063|7060.2|7065.5|7062.7|7062|7059.2|36
1630504570000|2021-09-01 13:56:10|7062.5|7059.7|7064.4|7061.6|7064.9|7062.1|7062.4|7059.6|18
1630504580000|2021-09-01 13:56:20|7064|7061.2|7062.5|7059.7|7064.9|7062.1|7061.9|7059.1|16
1630504590000|2021-09-01 13:56:30|7062.4|7059.6|7061.5|7058.7|7062.4|7059.6|7059|7056.2|23
1630504600000|2021-09-01 13:56:40|7061.9|7059.1|7065.5|7062.7|7066.9|7064.1|7061.9|7059.1|23
1630504610000|2021-09-01 13:56:50|7065.9|7063.1|7064|7061.2|7066.4|7063.6|7064|7061.2|15
1630504620000|2021-09-01 13:57:00|7064.4|7061.6|7058.4|7055.6|7065.4|7062.6|7055.9|7053.1|94
1630504630000|2021-09-01 13:57:10|7058.9|7056.1|7057|7054.2|7059|7056.2|7055|7052.2|40
1630504640000|2021-09-01 13:57:20|7056.5|7053.7|7055.3|7052.5|7056.5|7053.7|7053|7050.2|43
1630504650000|2021-09-01 13:57:30|7055|7052.2|7057|7054.2|7058.5|7055.7|7054.5|7051.7|129
1630504660000|2021-09-01 13:57:40|7057.4|7054.6|7059.9|7057.1|7059.9|7057.1|7057|7054.2|30
1630504670000|2021-09-01 13:57:50|7059|7056.2|7059.1|7056.3|7060|7057.2|7057.5|7054.7|17
1630504680000|2021-09-01 13:58:00|7059|7056.2|7060.9|7058.1|7062|7059.2|7059|7056.2|51
1630504690000|2021-09-01 13:58:10|7061|7058.2|7061|7058.2|7063|7060.2|7061|7058.2|47
1630504700000|2021-09-01 13:58:20|7061.5|7058.7|7061|7058.2|7063|7060.2|7061|7058.2|50
1630504710000|2021-09-01 13:58:30|7060|7057.2|7060|7057.2|7060.4|7057.6|7058.9|7056.1|41
1630504720000|2021-09-01 13:58:40|7060.4|7057.6|7061.4|7058.6|7061.9|7059.1|7060|7057.2|20
1630504730000|2021-09-01 13:58:50|7062.3|7059.5|7062.9|7060.1|7064.9|7062.1|7062.3|7059.5|45
1630504740000|2021-09-01 13:59:00|7063|7060.2|7059.4|7056.6|7063|7060.2|7059|7056.2|33
1630504750000|2021-09-01 13:59:10|7059|7056.2|7057.4|7054.6|7059.4|7056.6|7056.5|7053.7|49
1630504760000|2021-09-01 13:59:20|7057.9|7055.1|7057.4|7054.6|7058|7055.2|7056.9|7054.1|35
1630504770000|2021-09-01 13:59:30|7057|7054.2|7057.4|7054.6|7058|7055.2|7056|7053.2|50
1630504780000|2021-09-01 13:59:40|7057|7054.2|7058.4|7055.6|7058.9|7056.1|7057|7053.6|19
1630504790000|2021-09-01 13:59:50|7058.9|7056.1|7058.9|7056.1|7059.3|7056.5|7057.4|7054.6|24
1630504800000|2021-09-01 14:00:00|7058.4|7055.6|7052.4|7049.6|7058.4|7055.6|7051.9|7049.1|179
1630504810000|2021-09-01 14:00:10|7052.8|7050|7044|7041.2|7052.8|7050|7041.5|7038.7|340
1630504820000|2021-09-01 14:00:20|7044.4|7041.6|7045.4|7042.6|7046.4|7043.6|7040.9|7038.1|130
1630504830000|2021-09-01 14:00:30|7045|7042.2|7041.9|7039.1|7045|7042.2|7040.9|7038.1|376
1630504840000|2021-09-01 14:00:40|7042.4|7039.6|7044.9|7042.1|7046|7043.2|7041.9|7039.1|41
1630504850000|2021-09-01 14:00:50|7044.5|7041.7|7046|7043.2|7046.4|7043.6|7043|7040.2|37
1630504860000|2021-09-01 14:01:00|7046.4|7043.6|7046|7043.2|7048|7045.2|7043|7040.2|165
1630504870000|2021-09-01 14:01:10|7046.4|7043.6|7054.5|7051.7|7055.4|7052.6|7046.4|7043.6|86
1630504880000|2021-09-01 14:01:20|7054|7051.2|7055|7052.2|7055|7052.2|7053|7050.2|54
1630504890000|2021-09-01 14:01:30|7054.9|7052.1|7060.5|7057.7|7060.5|7057.7|7054.5|7051.7|216
1630504900000|2021-09-01 14:01:40|7060.9|7058.1|7060|7057.2|7062.5|7059.7|7058|7055.2|81
1630504910000|2021-09-01 14:01:50|7059.5|7056.7|7065|7062.2|7066|7063.2|7059.5|7056.7|38
1630504920000|2021-09-01 14:02:00|7064.9|7062.1|7064|7061.2|7064.9|7062.1|7059.9|7057.1|42
1630504930000|2021-09-01 14:02:10|7063.9|7061.1|7061|7058.2|7064|7061.2|7060|7057.2|69
1630504940000|2021-09-01 14:02:20|7061.9|7059.1|7063.4|7060.6|7064.9|7062.1|7061.9|7059.1|29
1630504950000|2021-09-01 14:02:30|7063.9|7061.1|7064.9|7062.1|7065.4|7062.6|7063|7060.2|29
1630504960000|2021-09-01 14:02:40|7065.4|7062.6|7069|7066.2|7069.9|7067.1|7064.4|7061.6|44
1630504970000|2021-09-01 14:02:50|7069.4|7066.6|7071|7068.2|7072.5|7069.7|7069|7066.2|67
1630504980000|2021-09-01 14:03:00|7071.4|7068.6|7067.4|7064.6|7071.4|7068.6|7066.5|7063.7|48
1630504990000|2021-09-01 14:03:10|7067.9|7065.1|7068|7065.2|7068.9|7066.1|7066.5|7063.7|14
1630505000000|2021-09-01 14:03:20|7067.1|7064.3|7069|7066.2|7069.5|7066.7|7066|7063.2|104
1630505010000|2021-09-01 14:03:30|7068.5|7065.7|7071|7068.2|7071|7068.2|7067|7064.2|41
1630505020000|2021-09-01 14:03:40|7070.5|7067.7|7071.9|7069.1|7073.4|7070.6|7070.5|7067.7|32
1630505030000|2021-09-01 14:03:50|7071.5|7068.7|7069.9|7067.1|7071.5|7068.7|7068.9|7066.1|14
1630505040000|2021-09-01 14:04:00|7069|7066.2|7066|7063.2|7069|7066.2|7065|7062.2|40
1630505050000|2021-09-01 14:04:10|7065.9|7063.1|7069.5|7066.7|7070.4|7067.6|7064.9|7062.1|30
1630505060000|2021-09-01 14:04:20|7069|7066.2|7067.9|7065.1|7069|7066.2|7066.9|7064.1|12
1630505070000|2021-09-01 14:04:30|7068.4|7065.6|7065|7062.2|7068.4|7065.6|7065|7062.2|254
1630505080000|2021-09-01 14:04:40|7064.9|7062.1|7063|7060.2|7065.4|7062.6|7061|7058.2|374
1630505090000|2021-09-01 14:04:50|7063.5|7060.7|7061|7058.2|7063.5|7060.7|7059.5|7056.7|88
1630505100000|2021-09-01 14:05:00|7060.5|7057.7|7065|7062.2|7065|7062.2|7060|7057.2|312
1630505110000|2021-09-01 14:05:10|7064.5|7061.7|7063|7060.2|7065|7062.2|7062|7059.2|35
1630505120000|2021-09-01 14:05:20|7063.5|7060.7|7063|7060.2|7065|7062.2|7061.5|7058.7|111
1630505130000|2021-09-01 14:05:30|7063.5|7060.7|7066|7063.2|7067|7064.2|7063|7060.2|41
1630505140000|2021-09-01 14:05:40|7065.9|7063.1|7060|7057.2|7065.9|7063.1|7059|7056.2|110
1630505150000|2021-09-01 14:05:50|7060.9|7058.1|7055.5|7052.7|7061.5|7058.7|7055|7052.2|69
1630505160000|2021-09-01 14:06:00|7055.9|7053.1|7056|7053.2|7056.4|7053.6|7053|7050.2|21
1630505170000|2021-09-01 14:06:10|7055.5|7052.7|7056.9|7054.1|7057|7054.2|7054|7051.2|20
1630505180000|2021-09-01 14:06:20|7056.5|7053.7|7055.5|7052.7|7057|7054.2|7055|7052.2|26
1630505190000|2021-09-01 14:06:30|7056|7053.2|7055|7052.2|7056|7053.2|7053|7050.2|75
1630505200000|2021-09-01 14:06:40|7055.5|7052.7|7056|7053.2|7057.4|7054.6|7054|7051.2|68
1630505210000|2021-09-01 14:06:50|7055.5|7052.7|7055.5|7052.7|7058.5|7055.7|7054.5|7051.7|20
1630505220000|2021-09-01 14:07:00|7055|7052.2|7050|7047.2|7055|7052.2|7047|7044.2|108
1630505230000|2021-09-01 14:07:10|7049.5|7046.7|7052|7049.2|7052.5|7049.7|7049|7046.2|54
1630505240000|2021-09-01 14:07:20|7053|7050.2|7058|7055.2|7058|7055.2|7053|7050.2|34
1630505250000|2021-09-01 14:07:30|7057.5|7054.7|7059.5|7056.7|7062|7059.2|7056|7053.2|62
1630505260000|2021-09-01 14:07:40|7059|7056.2|7061.5|7058.7|7062|7059.2|7058.5|7055.7|37
1630505270000|2021-09-01 14:07:50|7061|7058.2|7061.9|7059.1|7062.5|7059.7|7060.5|7057.7|17
1630505280000|2021-09-01 14:08:00|7062|7059.2|7064.5|7061.7|7066|7063.2|7061|7058.2|56
1630505290000|2021-09-01 14:08:10|7064.9|7062.1|7069.5|7066.7|7070.9|7068.1|7064|7061.2|70
1630505300000|2021-09-01 14:08:20|7069|7066.2|7069.5|7066.7|7072|7069.2|7067.5|7064.7|61
1630505310000|2021-09-01 14:08:30|7069.9|7067.1|7068.9|7066.1|7069.9|7067.1|7067|7064.2|50
1630505320000|2021-09-01 14:08:40|7068.4|7065.6|7068.9|7066.1|7069.9|7067.1|7068.4|7065.6|16
1630505330000|2021-09-01 14:08:50|7068.4|7065.6|7067.9|7065.1|7069.4|7066.6|7066.9|7064.1|24
1630505340000|2021-09-01 14:09:00|7068.4|7065.6|7066.9|7064.1|7069.9|7067.1|7066.9|7064.1|47
1630505350000|2021-09-01 14:09:10|7065.9|7063.1|7066.9|7064.1|7066.9|7064.1|7065.4|7062.6|17
1630505360000|2021-09-01 14:09:20|7066|7063.2|7066.9|7064.1|7067.9|7065.1|7064.9|7062.1|26
1630505370000|2021-09-01 14:09:30|7067.8|7065|7067.4|7064.6|7068.4|7065.6|7065.4|7062.6|22
1630505380000|2021-09-01 14:09:40|7067.9|7065.1|7068.9|7066.1|7069.4|7066.6|7066.4|7063.6|14
1630505390000|2021-09-01 14:09:50|7069.4|7066.6|7070.9|7068.1|7073.4|7070.6|7068.9|7066.1|21
1630505400000|2021-09-01 14:10:00|7070|7067.2|7069.9|7067.1|7070.9|7068.1|7067.9|7065.1|36
1630505410000|2021-09-01 14:10:10|7069|7066.2|7071.9|7069.1|7071.9|7069.1|7068.9|7066.1|22
1630505420000|2021-09-01 14:10:20|7071.4|7068.6|7071.4|7068.6|7071.4|7068.6|7068.4|7065.6|56
1630505430000|2021-09-01 14:10:30|7070.9|7068.1|7072.4|7069.6|7072.4|7069.6|7069.4|7066.6|39
1630505440000|2021-09-01 14:10:40|7072.9|7070.1|7071.9|7069.1|7072.9|7070.1|7071.4|7068.6|39
1630505450000|2021-09-01 14:10:50|7072.4|7069.6|7072.9|7070.1|7073.4|7070.6|7071.9|7069.1|37
1630505460000|2021-09-01 14:11:00|7072.4|7069.6|7069.9|7067.1|7074.4|7071.6|7068|7065.2|60
1630505470000|2021-09-01 14:11:10|7070.4|7067.6|7069.9|7067.1|7070.4|7067.6|7068.9|7066.1|47
1630505480000|2021-09-01 14:11:20|7070.9|7068.1|7069.9|7067.1|7070.9|7068.1|7068.9|7066.1|15
1630505490000|2021-09-01 14:11:30|7069.4|7066.6|7062.4|7059.6|7069.4|7066.6|7061.9|7059.1|70
1630505500000|2021-09-01 14:11:40|7062|7059.2|7058.9|7056.1|7062.4|7059.6|7058|7055.2|31
1630505510000|2021-09-01 14:11:50|7059.4|7056.6|7056.9|7054.1|7061|7058.1|7056.5|7051|120
1630505520000|2021-09-01 14:12:00|7056|7053.2|7052.9|7050.1|7056|7053.2|7052.9|7050.1|46
1630505530000|2021-09-01 14:12:10|7053.9|7051.1|7051.9|7049.1|7054.4|7051.6|7050.9|7048.1|16
1630505540000|2021-09-01 14:12:20|7051.4|7048.6|7053.9|7051.1|7054.4|7051.6|7050.9|7048.1|36
1630505550000|2021-09-01 14:12:30|7054.4|7051.6|7053.9|7051.1|7054.9|7052.1|7053|7050.2|28
1630505560000|2021-09-01 14:12:40|7053|7050.2|7055.9|7053.1|7056.9|7054.1|7052.9|7050.1|19
1630505570000|2021-09-01 14:12:50|7056.5|7053.7|7057|7054.2|7057.5|7054.7|7055.9|7053.1|10
1630505580000|2021-09-01 14:13:00|7056.9|7054.1|7058.5|7055.7|7059.9|7057.1|7055.4|7052.6|42
1630505590000|2021-09-01 14:13:10|7058.9|7056.1|7058.4|7055.6|7060.9|7058.1|7058.4|7055.6|23
1630505600000|2021-09-01 14:13:20|7058.9|7056.1|7059.9|7057.1|7060.4|7057.6|7058.9|7056.1|4
1630505610000|2021-09-01 14:13:30|7060.4|7057.6|7060.9|7058.1|7061.4|7058.6|7059.9|7057.1|20
1630505620000|2021-09-01 14:13:40|7061.9|7059.1|7063.9|7061.1|7063.9|7061.1|7061.9|7059.1|27
1630505630000|2021-09-01 14:13:50|7062.9|7060.1|7064.4|7061.6|7065.9|7063.1|7062.9|7060.1|53
1630505640000|2021-09-01 14:14:00|7063.9|7061.1|7059.9|7057.1|7064.9|7062.1|7059.4|7056.6|59
1630505650000|2021-09-01 14:14:10|7060.4|7057.6|7060.4|7057.6|7061.4|7058.6|7058.9|7056.1|17
1630505660000|2021-09-01 14:14:20|7060.9|7058.1|7059.4|7056.6|7060.9|7058.1|7058.4|7055.6|66
1630505670000|2021-09-01 14:14:30|7060.9|7058.1|7059.4|7056.6|7060.9|7058.1|7059.4|7056.6|13
1630505680000|2021-09-01 14:14:40|7059.9|7057.1|7060.9|7058.1|7061.4|7058.6|7059.4|7056.6|8
1630505690000|2021-09-01 14:14:50|7060.4|7057.6|7064.9|7062.1|7064.9|7062.1|7060.4|7057.6|11
1630505700000|2021-09-01 14:15:00|7064|7061.2|7058.5|7055.7|7064|7061.2|7058.5|7055.7|37
1630505710000|2021-09-01 14:15:10|7058.9|7056.1|7057.9|7055.1|7059.9|7057.1|7057|7054.2|35
1630505720000|2021-09-01 14:15:20|7058.9|7056.1|7060.4|7057.6|7060.4|7057.6|7058.4|7055.6|10
1630505730000|2021-09-01 14:15:30|7061.4|7058.6|7067.9|7065.1|7068.4|7065.6|7061.4|7058.6|26
1630505740000|2021-09-01 14:15:40|7068.4|7065.6|7068.9|7066.1|7068.9|7066.1|7068.4|7065.6|16
1630505750000|2021-09-01 14:15:50|7067.9|7065.1|7065.9|7063.1|7068.9|7066.1|7064.9|7062.1|37
1630505760000|2021-09-01 14:16:00|7065|7062.2|7062.9|7060.1|7065|7062.2|7061.9|7059.1|46
1630505770000|2021-09-01 14:16:10|7063.4|7060.6|7068.9|7066.1|7069|7066.2|7063.4|7060.6|32
1630505780000|2021-09-01 14:16:20|7068.4|7065.6|7064.4|7061.6|7068.4|7065.6|7064.4|7061.6|60
1630505790000|2021-09-01 14:16:30|7064.5|7061.7|7061.4|7058.6|7065.4|7062.6|7060.9|7058.1|53
1630505800000|2021-09-01 14:16:40|7062.3|7059.5|7061.4|7058.6|7062.4|7059.6|7060.9|7058.1|33
1630505810000|2021-09-01 14:16:50|7061.9|7059.1|7060.9|7058.1|7062|7059.2|7060.9|7058.1|66
1630505820000|2021-09-01 14:17:00|7061.9|7059.1|7062.9|7060.1|7063.4|7060.6|7060.9|7058.1|59
1630505830000|2021-09-01 14:17:10|7061.1|7058.3|7059.4|7056.6|7061.1|7058.3|7059.4|7056.6|141
1630505840000|2021-09-01 14:17:20|7059.9|7057.1|7060.5|7057.7|7061|7058.2|7059.9|7057.1|52
1630505850000|2021-09-01 14:17:30|7060.4|7057.6|7060.9|7058.1|7060.9|7058.1|7059.9|7057.1|5
1630505860000|2021-09-01 14:17:40|7060|7057.2|7060|7057.2|7060.9|7058.1|7060|7057.2|36
1630505870000|2021-09-01 14:17:50|7060.4|7057.6|7056.5|7053.7|7061|7058.2|7056.5|7053.7|29
1630505880000|2021-09-01 14:18:00|7056.4|7053.6|7060|7057.2|7061|7058.2|7056.4|7053.6|42
1630505890000|2021-09-01 14:18:10|7059.1|7056.3|7054.5|7051.7|7060.5|7057.7|7054.5|7051.7|43
1630505900000|2021-09-01 14:18:20|7054.4|7051.6|7053.5|7050.7|7055.4|7052.6|7052.4|7049.6|352
1630505910000|2021-09-01 14:18:30|7053.4|7050.6|7054.9|7052.1|7055.9|7053.1|7053|7050.2|10
1630505920000|2021-09-01 14:18:40|7055.4|7052.6|7060|7057.2|7060|7057.2|7055.4|7052.6|143
1630505930000|2021-09-01 14:18:50|7060.4|7057.6|7058.4|7055.6|7060.9|7058.1|7058|7055.2|106
1630505940000|2021-09-01 14:19:00|7058.9|7056.1|7054.9|7052.1|7058.9|7056.1|7054.9|7052.1|24
1630505950000|2021-09-01 14:19:10|7055.8|7053|7053.4|7050.6|7055.9|7053.1|7051.9|7049.1|30
1630505960000|2021-09-01 14:19:20|7053.8|7051|7054.9|7052.1|7055.9|7053.1|7053.8|7051|19
1630505970000|2021-09-01 14:19:30|7055.3|7052.5|7058.9|7056.1|7058.9|7056.1|7054.9|7052.1|94
1630505980000|2021-09-01 14:19:40|7058.4|7055.6|7058.4|7055.6|7058.9|7056.1|7057|7054.2|49
1630505990000|2021-09-01 14:19:50|7058.8|7056|7058.4|7055.6|7059.4|7056.6|7057.4|7054.6|4
1630506000000|2021-09-01 14:20:00|7057.9|7055.1|7056.9|7054.1|7058.9|7056.1|7056.8|7054|218
1630506010000|2021-09-01 14:20:10|7057.4|7054.6|7054.9|7052.1|7057.4|7054.6|7052.9|7050.1|123
1630506020000|2021-09-01 14:20:20|7054.4|7051.6|7051.4|7048.6|7054.4|7051.6|7050.9|7048.1|54
1630506030000|2021-09-01 14:20:30|7050.9|7048.1|7048.9|7046.1|7051.4|7048.6|7047.9|7045.1|168
1630506040000|2021-09-01 14:20:40|7049.9|7047.1|7048.4|7045.6|7049.9|7047.1|7047.9|7045.1|23
1630506050000|2021-09-01 14:20:50|7048.9|7046.1|7050.9|7048.1|7051.4|7048.6|7048.9|7046.1|83
1630506060000|2021-09-01 14:21:00|7050|7047.2|7045.8|7043|7050.9|7048.1|7045.4|7042.6|45
1630506070000|2021-09-01 14:21:10|7045|7042.2|7044.9|7042.1|7046.9|7044.1|7042.9|7040.1|50
1630506080000|2021-09-01 14:21:20|7045.4|7042.6|7045.9|7043.1|7046.4|7043.6|7042.9|7040.1|82
1630506090000|2021-09-01 14:21:30|7045.5|7042.7|7046.9|7044.1|7046.9|7044.1|7044.5|7041.7|105
1630506100000|2021-09-01 14:21:40|7047|7044.2|7051.9|7049.1|7052.9|7050.1|7046.9|7044.1|76
1630506110000|2021-09-01 14:21:50|7051.4|7048.6|7052.3|7049.5|7054.8|7052|7050.4|7047.6|111
1630506120000|2021-09-01 14:22:00|7052.4|7049.6|7053.9|7051.1|7053.9|7051.1|7051.9|7049.1|366
1630506130000|2021-09-01 14:22:10|7053.8|7051|7054.8|7052|7054.8|7052|7053.4|7050.6|6
1630506140000|2021-09-01 14:22:20|7054.9|7052.1|7058.9|7056.1|7059.8|7057|7054.4|7051.6|845
1630506150000|2021-09-01 14:22:30|7058.8|7056|7057.4|7054.6|7058.8|7056|7056.9|7054.1|125
1630506160000|2021-09-01 14:22:40|7056.4|7053.6|7056.8|7054|7056.8|7054|7056.4|7053.6|3
1630506170000|2021-09-01 14:22:50|7057.4|7054.6|7062.4|7059.6|7063.3|7060.5|7057.4|7054.6|62
1630506180000|2021-09-01 14:23:00|7062.3|7059.5|7060.8|7058|7063.3|7060.5|7059.8|7057|9
1630506190000|2021-09-01 14:23:10|7061.3|7058.5|7060.3|7057.5|7061.8|7059|7058.8|7056|45
1630506200000|2021-09-01 14:23:20|7059.8|7057|7059.8|7057|7060.3|7057.5|7055.8|7053|88
1630506210000|2021-09-01 14:23:30|7060.3|7057.5|7058.8|7056|7060.3|7057.5|7058.8|7056|13
1630506220000|2021-09-01 14:23:40|7058.3|7055.5|7058.8|7056|7058.8|7056|7058.3|7055.5|14
1630506230000|2021-09-01 14:23:50|7059.8|7057|7060.8|7058|7061.8|7059|7059.3|7056.5|39
1630506240000|2021-09-01 14:24:00|7061.3|7058.5|7056.8|7054|7063.3|7060.5|7055.8|7053|181
1630506250000|2021-09-01 14:24:10|7056.3|7053.5|7057.8|7055|7058.3|7055.5|7055.8|7053|25
1630506260000|2021-09-01 14:24:20|7058.3|7055.5|7059.3|7056.5|7061.8|7059|7057.8|7055|123
1630506270000|2021-09-01 14:24:30|7059.4|7056.6|7058.4|7055.6|7059.4|7056.6|7056.9|7054.1|26
1630506280000|2021-09-01 14:24:40|7057.8|7055|7057.8|7055|7058.8|7056|7057.3|7054.5|5
1630506290000|2021-09-01 14:24:50|7056.8|7054|7060.4|7057.6|7060.4|7057.6|7056.8|7054|56
1630506300000|2021-09-01 14:25:00|7059.8|7057|7060.3|7057.5|7060.8|7058|7058.8|7056|23
1630506310000|2021-09-01 14:25:10|7060.8|7058|7062.8|7060|7062.9|7060.1|7059.4|7056.6|34
1630506320000|2021-09-01 14:25:20|7062.4|7059.6|7064.8|7062|7065.8|7063|7061.9|7059.1|19
1630506330000|2021-09-01 14:25:30|7065.4|7062.6|7069.4|7066.6|7070.3|7067.5|7065.4|7062.6|180
1630506340000|2021-09-01 14:25:40|7069.3|7066.5|7070.8|7068|7070.8|7068|7068.4|7065.6|93
1630506350000|2021-09-01 14:25:50|7069.8|7067|7065.3|7062.5|7069.8|7067|7063.8|7061|68
1630506360000|2021-09-01 14:26:00|7064.9|7062.1|7064.3|7061.5|7065.3|7062.5|7062.4|7059.6|35
1630506370000|2021-09-01 14:26:10|7062.9|7060.1|7063.8|7061|7064.8|7062|7062.8|7060|31
1630506380000|2021-09-01 14:26:20|7062.9|7060.1|7064.3|7061.5|7064.8|7062|7062.8|7060|38
1630506390000|2021-09-01 14:26:30|7064.8|7062|7065.8|7063|7066.8|7064|7064.8|7062|39
1630506400000|2021-09-01 14:26:40|7064.9|7062.1|7064.8|7062|7065.3|7062.5|7063.8|7061|25
1630506410000|2021-09-01 14:26:50|7063.8|7061|7062.8|7060|7064.3|7061.5|7061.9|7059.1|47
1630506420000|2021-09-01 14:27:00|7061.9|7059.1|7062.8|7060|7062.8|7060|7060.8|7058|117
1630506430000|2021-09-01 14:27:10|7062.4|7059.6|7063.8|7061|7064.3|7061.5|7061.8|7059|29
1630506440000|2021-09-01 14:27:20|7062.8|7060|7062.8|7060|7063.7|7060.9|7061.8|7059|58
1630506450000|2021-09-01 14:27:30|7062.3|7059.5|7062.7|7059.9|7062.7|7059.9|7061.8|7059|12
1630506460000|2021-09-01 14:27:40|7062.8|7060|7062.3|7059.5|7062.8|7060|7061.8|7059|70
1630506470000|2021-09-01 14:27:50|7061.8|7059|7061.8|7059|7062.3|7059.5|7060.8|7058|56
1630506480000|2021-09-01 14:28:00|7061.4|7058.6|7061.3|7058.5|7061.8|7059|7060.4|7057.6|68
1630506490000|2021-09-01 14:28:10|7061.4|7058.6|7062.8|7060|7062.8|7060|7060.9|7058.1|10
1630506500000|2021-09-01 14:28:20|7062.9|7060.1|7064.4|7061.6|7064.4|7061.6|7062.9|7060.1|32
1630506510000|2021-09-01 14:28:30|7064.3|7061.5|7064.8|7062|7064.9|7062.1|7064.3|7061.5|15
1630506520000|2021-09-01 14:28:40|7064.3|7061.5|7064.4|7061.6|7065.4|7062.5|7064.3|7061.4|33
1630506530000|2021-09-01 14:28:50|7064.3|7061.5|7060.9|7058.1|7064.3|7061.5|7060.8|7058|72
1630506540000|2021-09-01 14:29:00|7060.8|7058|7060.8|7058|7061.9|7059.1|7060.4|7057.6|21
1630506550000|2021-09-01 14:29:10|7060.4|7057.6|7061.3|7058.5|7061.3|7058.5|7059.4|7056.6|22
1630506560000|2021-09-01 14:29:20|7062.4|7058.4|7062.3|7059.5|7062.4|7059.5|7062.2|7058.4|91
1630506570000|2021-09-01 14:29:30|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|7063.3|7060.5|105
1630506580000|2021-09-01 14:29:40|7062.9|7060.1|7066.8|7064|7067.3|7064.5|7062.9|7060.1|47
1630506590000|2021-09-01 14:29:50|7067.3|7064.5|7067.5|7063.5|7067.8|7065|7066.4|7063.4|366
1630506600000|2021-09-01 14:30:00|7067.4|7063.4|7079.3|7075.3|7083.8|7076.9|7067.4|7063.4|525
1630506610000|2021-09-01 14:30:10|7079.2|7076.4|7098.9|7088.9|7101.3|7098.5|7075.8|7070|1068
1630506620000|2021-09-01 14:30:20|7096.4|7092.4|7093.5|7090.7|7106.9|7101.3|7093.5|7088.5|672
1630506630000|2021-09-01 14:30:30|7093.3|7090.5|7088.4|7084.4|7094.8|7090.5|7085.3|7081.4|573
1630506640000|2021-09-01 14:30:40|7087.8|7085|7088.3|7085.5|7090.3|7087.5|7085.2|7082.4|161
1630506650000|2021-09-01 14:30:50|7087.9|7085.1|7092.8|7090|7093.3|7090|7086.3|7081.9|196
1630506660000|2021-09-01 14:31:00|7092.4|7089.6|7099.8|7097|7101.4|7098.5|7092.4|7089.4|407
1630506670000|2021-09-01 14:31:10|7100.3|7097.5|7099.3|7096.5|7103.3|7100.5|7097.4|7094.6|385
1630506680000|2021-09-01 14:31:20|7100.4|7096.4|7099.3|7096.5|7100.4|7097.5|7095.4|7092.6|214
1630506690000|2021-09-01 14:31:30|7098.8|7096|7093.4|7090.6|7100.8|7098|7093.3|7090.4|82
1630506700000|2021-09-01 14:31:40|7092.4|7089.6|7092.9|7090.1|7093.2|7090.4|7089.3|7086.5|150
1630506710000|2021-09-01 14:31:50|7092.8|7090|7098.3|7095.5|7102.2|7099.4|7092.8|7090|471
1630506720000|2021-09-01 14:32:00|7098.5|7094.5|7097.3|7094.5|7100.8|7098|7093.2|7090.4|1181
1630506730000|2021-09-01 14:32:10|7097.4|7094.6|7100.8|7098|7101.3|7098.5|7091.8|7089|164
1630506740000|2021-09-01 14:32:20|7100.7|7097.9|7095.8|7093|7101.8|7099|7094.9|7092.1|104
1630506750000|2021-09-01 14:32:30|7096.3|7093.5|7099.8|7097|7099.8|7097|7095.8|7093|80
1630506760000|2021-09-01 14:32:40|7099.3|7096.5|7096.8|7094|7100.8|7098|7096.8|7094|290
1630506770000|2021-09-01 14:32:50|7096.3|7093.5|7089.4|7086.6|7096.3|7093.5|7089.4|7086.6|255
1630506780000|2021-09-01 14:33:00|7088.9|7086.1|7092.3|7089.5|7093.4|7090.6|7085.8|7083|207
1630506790000|2021-09-01 14:33:10|7092.8|7090|7093.8|7091|7093.8|7091|7090.9|7088.1|168
1630506800000|2021-09-01 14:33:20|7094.3|7091.5|7096.8|7094|7096.8|7094|7093.4|7090.6|45
1630506810000|2021-09-01 14:33:30|7096.4|7093.6|7096.8|7094|7098.8|7096|7095.8|7093|138
1630506820000|2021-09-01 14:33:40|7097.3|7094.5|7097.4|7094.6|7098.3|7095.5|7094.8|7092|26
1630506830000|2021-09-01 14:33:50|7097.8|7095|7092.4|7089.6|7097.8|7095|7091.4|7088.6|176
1630506840000|2021-09-01 14:34:00|7092.8|7090|7082.4|7079.6|7092.8|7090|7082.4|7079.6|268
1630506850000|2021-09-01 14:34:10|7081.8|7079|7079.9|7077.1|7082.8|7080|7072.8|7070|155
1630506860000|2021-09-01 14:34:20|7079.4|7076.6|7077.8|7075|7079.9|7077.1|7075.8|7073|131
1630506870000|2021-09-01 14:34:30|7078.3|7075.5|7076.3|7073.5|7078.8|7076|7073.4|7070.6|66
1630506880000|2021-09-01 14:34:40|7075.8|7073|7075.4|7072.6|7076.8|7074|7073.9|7071.1|48
1630506890000|2021-09-01 14:34:50|7075.8|7073|7070.8|7068|7076.8|7074|7067.8|7065|92
1630506900000|2021-09-01 14:35:00|7070.4|7067.6|7071.3|7068.5|7071.8|7069|7068.9|7066.1|99
1630506910000|2021-09-01 14:35:10|7070.8|7068|7067.4|7064.6|7072.8|7070|7066.8|7064|154
1630506920000|2021-09-01 14:35:20|7066.9|7064.1|7064.4|7061.6|7066.9|7064.1|7059.4|7056.6|175
1630506930000|2021-09-01 14:35:30|7064.8|7062|7067.4|7064.6|7068.4|7065.6|7062.8|7060|156
1630506940000|2021-09-01 14:35:40|7066.8|7064|7061.4|7058.6|7069.7|7066.9|7061.4|7058.6|67
1630506950000|2021-09-01 14:35:50|7061.8|7059|7062.8|7060|7065.8|7063|7061.4|7058.6|42
1630506960000|2021-09-01 14:36:00|7063.3|7060.5|7064.4|7061.6|7064.4|7061.6|7060.9|7058.1|33
1630506970000|2021-09-01 14:36:10|7065.8|7063|7073.4|7070.6|7073.4|7070.6|7063.4|7060.6|87
1630506980000|2021-09-01 14:36:20|7074.3|7071.5|7075.9|7073.1|7075.9|7073.1|7072.4|7069.6|59
1630506990000|2021-09-01 14:36:30|7076.8|7074|7081|7078.2|7082.9|7080.1|7076.8|7074|61
1630507000000|2021-09-01 14:36:40|7081.8|7079|7079.3|7076.5|7082.9|7080.1|7078.9|7076.1|30
1630507010000|2021-09-01 14:36:50|7079.8|7077|7078.8|7076|7080.8|7078|7078.4|7075.6|21
1630507020000|2021-09-01 14:37:00|7079.3|7076.5|7080.8|7078|7082.9|7080.1|7078.8|7076|170
1630507030000|2021-09-01 14:37:10|7080.4|7077.6|7072.3|7069.5|7080.8|7078|7071.8|7069|101
1630507040000|2021-09-01 14:37:20|7072.8|7070|7071.8|7069|7078.3|7075.5|7069.4|7066.6|59
1630507050000|2021-09-01 14:37:30|7071.4|7068.6|7072.3|7069.5|7075.8|7073|7070.9|7068.1|44
1630507060000|2021-09-01 14:37:40|7071.9|7069.1|7071.4|7068.6|7072.3|7069.5|7070.3|7067.5|9
1630507070000|2021-09-01 14:37:50|7070.8|7068|7066.3|7063.5|7070.8|7068|7066.3|7063.5|133
1630507080000|2021-09-01 14:38:00|7065.8|7063|7067.8|7065|7069.3|7066.5|7064.9|7062.1|109
1630507090000|2021-09-01 14:38:10|7067.4|7064.6|7065.8|7063|7067.4|7064.6|7062.9|7060.1|92
1630507100000|2021-09-01 14:38:20|7066.3|7063.5|7060.9|7058.1|7066.3|7063.5|7059.9|7057.1|902
1630507110000|2021-09-01 14:38:30|7060.4|7057.6|7060.4|7057.6|7063.4|7060.6|7059.9|7057.1|94
1630507120000|2021-09-01 14:38:40|7059.9|7057.1|7060.4|7057.6|7062.4|7059.6|7059.5|7056.7|56
1630507130000|2021-09-01 14:38:50|7060|7057.2|7058.9|7056.1|7060.4|7057.6|7057|7054.2|125
1630507140000|2021-09-01 14:39:00|7059.5|7056.7|7061.9|7059.1|7066.9|7064.1|7059.4|7056.6|122
1630507150000|2021-09-01 14:39:10|7061.5|7058.7|7061.4|7058.6|7063.9|7061.1|7060.9|7058.1|31
1630507160000|2021-09-01 14:39:20|7061|7058.2|7058.3|7055.5|7061|7058.2|7053.5|7048.6|223
1630507170000|2021-09-01 14:39:30|7058.4|7055.6|7062.9|7060.1|7063.9|7061.1|7056.9|7054.1|69
1630507180000|2021-09-01 14:39:40|7063.4|7060.6|7067.9|7065.1|7069.9|7067.1|7062.5|7059.7|177
1630507190000|2021-09-01 14:39:50|7068.4|7065.6|7065.4|7062.6|7068.4|7065.6|7064|7061.2|77
1630507200000|2021-09-01 14:40:00|7064.9|7062.1|7063.4|7060.6|7065.4|7062.6|7062.9|7060.1|66
1630507210000|2021-09-01 14:40:10|7063.9|7061.1|7061.5|7058.7|7063.9|7061.1|7060.9|7058.1|90
1630507220000|2021-09-01 14:40:20|7061|7058.2|7058.4|7055.6|7061|7058.2|7056.9|7054.1|36
1630507230000|2021-09-01 14:40:30|7058.9|7056.1|7058.9|7056.1|7059.4|7056.6|7057.9|7055.1|12
1630507240000|2021-09-01 14:40:40|7058.4|7055.6|7063.9|7061.1|7064.4|7061.6|7057.5|7054.7|86
1630507250000|2021-09-01 14:40:50|7063.4|7060.6|7058.4|7055.6|7063.9|7061.1|7058.4|7055.4|74
1630507260000|2021-09-01 14:41:00|7059.4|7056.6|7057.9|7055.1|7060.9|7058.1|7056|7053.2|59
1630507270000|2021-09-01 14:41:10|7058.9|7056.1|7058.4|7055.6|7061.9|7059.1|7057.4|7054.6|20
1630507280000|2021-09-01 14:41:20|7057.9|7055.1|7058.4|7055.6|7060.4|7057.6|7054.6|7051.8|62
1630507290000|2021-09-01 14:41:30|7058|7055.2|7061.9|7059.1|7061.9|7059.1|7057.4|7054.6|29
1630507300000|2021-09-01 14:41:40|7061.4|7058.6|7060.9|7058.1|7063.4|7060.6|7060.9|7058.1|33
1630507310000|2021-09-01 14:41:50|7061.4|7058.6|7066.8|7064|7066.8|7064|7060.9|7058.1|30
1630507320000|2021-09-01 14:42:00|7066.9|7064.1|7071.4|7068.6|7072.9|7070.1|7066.9|7064.1|33
1630507330000|2021-09-01 14:42:10|7070.5|7067.7|7070.5|7067.7|7071.4|7068.6|7067.9|7065.1|60
1630507340000|2021-09-01 14:42:20|7069.9|7067.1|7070.4|7067.6|7071.9|7069.1|7069.4|7066.6|39
1630507350000|2021-09-01 14:42:30|7070.9|7068.1|7074.4|7071.6|7075.9|7073.1|7070.9|7068.1|91
1630507360000|2021-09-01 14:42:40|7073.9|7071.1|7075.4|7072.6|7075.9|7073.1|7073.9|7071.1|12
1630507370000|2021-09-01 14:42:50|7075.9|7073.1|7077.9|7075.1|7079.9|7077.1|7075.9|7073.1|91
1630507380000|2021-09-01 14:43:00|7078.4|7075.6|7079.4|7076.6|7079.9|7077.1|7077.9|7075.1|20
1630507390000|2021-09-01 14:43:10|7078.9|7076.1|7079.9|7077.1|7081.9|7079.1|7077.9|7075.1|117
1630507400000|2021-09-01 14:43:20|7080.4|7077.6|7078.4|7075.6|7081.3|7078.5|7078.4|7075.6|21
1630507410000|2021-09-01 14:43:30|7077.9|7075.1|7077.9|7075.1|7078.9|7076.1|7076.4|7073.6|30
1630507420000|2021-09-01 14:43:40|7077.4|7074.6|7074.9|7072.1|7077.9|7075.1|7073.4|7070.6|48
1630507430000|2021-09-01 14:43:50|7075.8|7073|7073.4|7070.6|7075.9|7073.1|7071.4|7068.6|26
1630507440000|2021-09-01 14:44:00|7073.9|7071.1|7071.4|7068.6|7075.8|7073|7069.9|7066.5|93
1630507450000|2021-09-01 14:44:10|7070.9|7068.1|7072.9|7070.1|7072.9|7070.1|7070.4|7067.6|75
1630507460000|2021-09-01 14:44:20|7073.9|7071.1|7074.9|7072.1|7077.9|7075.1|7073.9|7071.1|52
1630507470000|2021-09-01 14:44:30|7075.4|7072.6|7077.4|7074.6|7080.9|7078.1|7075|7072.2|55
1630507480000|2021-09-01 14:44:40|7076.9|7074.1|7076.9|7074.1|7076.9|7074.1|7073.9|7071.1|80
1630507490000|2021-09-01 14:44:50|7077.5|7074.7|7080.9|7078.1|7081.4|7078.6|7077.4|7074.6|101
1630507500000|2021-09-01 14:45:00|7080.4|7077.6|7072.4|7069.6|7080.9|7078.1|7072.4|7069.6|106
1630507510000|2021-09-01 14:45:10|7072.9|7070.1|7076.9|7074.1|7078.4|7075.6|7072.9|7070.1|44
1630507520000|2021-09-01 14:45:20|7076.4|7073.6|7072.9|7070.1|7076.4|7073.6|7072.4|7069.6|41
1630507530000|2021-09-01 14:45:30|7073.9|7071.1|7075.3|7072.5|7075.3|7072.5|7072.9|7070.1|21
1630507540000|2021-09-01 14:45:40|7076.4|7073.6|7078.9|7076.1|7078.9|7076.1|7074.9|7072.1|26
1630507550000|2021-09-01 14:45:50|7079.8|7077|7081.9|7079.1|7082.9|7080.1|7078.9|7076.1|59
1630507560000|2021-09-01 14:46:00|7081.4|7078.6|7081.4|7078.6|7081.9|7079.1|7079.9|7077.1|44
1630507570000|2021-09-01 14:46:10|7081.9|7079.1|7083.9|7081.1|7084.9|7082.1|7081.4|7078.6|95
1630507580000|2021-09-01 14:46:20|7084.8|7082|7083.4|7080.6|7084.9|7082.1|7080.9|7078.1|92
1630507590000|2021-09-01 14:46:30|7082.9|7080.1|7081.9|7079.1|7083.4|7080.6|7079.9|7077.1|33
1630507600000|2021-09-01 14:46:40|7082.4|7079.6|7081.4|7078.6|7083.9|7081.1|7081.4|7078.6|8
1630507610000|2021-09-01 14:46:50|7081.9|7079.1|7083.4|7080.6|7084.9|7082.1|7081.4|7078.6|39
1630507620000|2021-09-01 14:47:00|7082.9|7080.1|7079.9|7077.1|7082.9|7080.1|7079.9|7077.1|24
1630507630000|2021-09-01 14:47:10|7080.4|7077.6|7081.9|7079.1|7082.4|7079.6|7079.9|7077.1|17
1630507640000|2021-09-01 14:47:20|7082.4|7079.6|7080.4|7077.6|7082.4|7079.6|7079.4|7076.6|44
1630507650000|2021-09-01 14:47:30|7080.9|7078.1|7084.4|7081.6|7084.9|7082.1|7079.9|7077.1|97
1630507660000|2021-09-01 14:47:40|7084.9|7082.1|7084.4|7081.6|7086.9|7084.1|7084.4|7081.6|59
1630507670000|2021-09-01 14:47:50|7083.5|7080.7|7082.4|7079.6|7084.9|7082.1|7081.4|7078.6|45
1630507680000|2021-09-01 14:48:00|7083.4|7080.6|7086.4|7083.6|7088.4|7085.6|7083.4|7080.6|61
1630507690000|2021-09-01 14:48:10|7085.9|7083.1|7085.4|7082.6|7087.4|7084.6|7084.4|7081.6|38
1630507700000|2021-09-01 14:48:20|7085.9|7083.1|7089.9|7087.1|7090.4|7087.6|7085.9|7083.1|35
1630507710000|2021-09-01 14:48:30|7089.4|7086.6|7089.9|7087.1|7091.9|7089.1|7088.9|7086.1|34
1630507720000|2021-09-01 14:48:40|7089.4|7086.6|7086.4|7083.6|7089.4|7086.6|7085.9|7083.1|48
1630507730000|2021-09-01 14:48:50|7086.9|7084.1|7084.9|7082.1|7086.9|7084.1|7084.9|7082.1|13
1630507740000|2021-09-01 14:49:00|7085.4|7082.6|7085.3|7082.5|7085.4|7082.6|7082.9|7080.1|72
1630507750000|2021-09-01 14:49:10|7085.9|7083.1|7084.9|7082.1|7086.9|7084.1|7084.9|7082.1|14
1630507760000|2021-09-01 14:49:20|7085.4|7082.6|7086.9|7084.1|7087.4|7084.6|7085.4|7082.6|54
1630507770000|2021-09-01 14:49:30|7087.9|7085.1|7087.4|7084.6|7088.9|7086.1|7086.9|7084.1|44
1630507780000|2021-09-01 14:49:40|7086.9|7084.1|7083.4|7080.6|7087.4|7084.6|7083.4|7080.6|80
1630507790000|2021-09-01 14:49:50|7083.9|7081.1|7085.9|7083.1|7086.4|7083.6|7083.9|7081.1|36
1630507800000|2021-09-01 14:50:00|7086.4|7083.6|7081.9|7079.1|7086.9|7084.1|7078.4|7075.5|49
1630507810000|2021-09-01 14:50:10|7081.4|7078.6|7077.9|7075.1|7081.9|7079.1|7077.4|7074.6|38
1630507820000|2021-09-01 14:50:20|7077.8|7075|7079.4|7076.6|7079.9|7077.1|7076.9|7074.1|118
1630507830000|2021-09-01 14:50:30|7078.9|7076.1|7075.4|7072.6|7078.9|7076.1|7075.4|7072.6|72
1630507840000|2021-09-01 14:50:40|7076.3|7073.5|7075.4|7072.6|7076.3|7073.5|7074.9|7072.1|5
1630507850000|2021-09-01 14:50:50|7074.9|7072.1|7077.9|7075.1|7077.9|7075.1|7073.4|7070.6|35
1630507860000|2021-09-01 14:51:00|7078.4|7075.6|7076.4|7073.6|7078.9|7076.1|7076.4|7073.6|459
1630507870000|2021-09-01 14:51:10|7076|7073.2|7078.9|7076.1|7079.9|7077.1|7074.4|7071.6|22
1630507880000|2021-09-01 14:51:20|7078.4|7075.6|7076.4|7073.6|7078.4|7075.6|7075.9|7073.1|9
1630507890000|2021-09-01 14:51:30|7076.9|7074.1|7075.9|7073.1|7077.9|7075.1|7074.4|7071.6|21
1630507900000|2021-09-01 14:51:40|7075.4|7072.6|7081.9|7079.1|7081.9|7079.1|7074.9|7072.1|51
1630507910000|2021-09-01 14:51:50|7082.9|7080.1|7081.3|7078.5|7083.3|7080.5|7080.9|7078.1|46
1630507920000|2021-09-01 14:52:00|7081.4|7078.6|7084.4|7081.6|7084.9|7082.1|7081.4|7078.6|23
1630507930000|2021-09-01 14:52:10|7083.9|7081.1|7085.3|7082.5|7085.9|7083.1|7083.4|7080.6|25
1630507940000|2021-09-01 14:52:20|7085.9|7083.1|7084.4|7081.6|7087.9|7085.1|7084.4|7081.6|38
1630507950000|2021-09-01 14:52:30|7084.9|7082.1|7086.4|7083.6|7086.9|7084.1|7084.4|7081.6|24
1630507960000|2021-09-01 14:52:40|7085.9|7083.1|7086.4|7083.6|7086.4|7083.6|7085.4|7082.6|17
1630507970000|2021-09-01 14:52:50|7086.9|7084.1|7083.4|7080.6|7086.9|7084.1|7083.4|7080.6|21
1630507980000|2021-09-01 14:53:00|7083.9|7081.1|7080.4|7077.6|7083.9|7081.1|7079.9|7077.1|10
1630507990000|2021-09-01 14:53:10|7080.9|7078.1|7087.3|7084.5|7087.8|7085|7080.9|7078.1|53
1630508000000|2021-09-01 14:53:20|7086.9|7084.1|7085.9|7083.1|7088.9|7086.1|7085.4|7082.6|52
1630508010000|2021-09-01 14:53:30|7085|7082.2|7084.8|7082|7086.9|7084.1|7083.4|7080.6|51
1630508020000|2021-09-01 14:53:40|7084.4|7081.6|7086.9|7084.1|7087.9|7085.1|7083.9|7081.1|19
1630508030000|2021-09-01 14:53:50|7086.4|7083.6|7084.4|7081.6|7087.3|7084.5|7083.9|7081.1|6
1630508040000|2021-09-01 14:54:00|7085.3|7082.5|7082.9|7080.1|7085.3|7082.5|7081.4|7078.6|14
1630508050000|2021-09-01 14:54:10|7083.3|7080.5|7084.4|7081.6|7084.9|7082.1|7083.3|7080.5|6
1630508060000|2021-09-01 14:54:20|7084.8|7082|7082.4|7079.6|7085.4|7082.6|7082.4|7079.6|20
1630508070000|2021-09-01 14:54:30|7081.5|7078.7|7082.5|7079.7|7084.4|7081.6|7081.4|7078.6|18
1630508080000|2021-09-01 14:54:40|7082.9|7080.1|7086.4|7083.6|7087.9|7085.1|7082.4|7079.6|490
1630508090000|2021-09-01 14:54:50|7086.9|7084.1|7086.9|7084.1|7087.9|7085.1|7085.9|7083.1|72
1630508100000|2021-09-01 14:55:00|7087.4|7084.6|7086.4|7083.6|7088.4|7085.6|7085.9|7083.1|33
1630508110000|2021-09-01 14:55:10|7085.9|7083.1|7079.8|7077|7085.9|7083.1|7078.9|7076.1|27
1630508120000|2021-09-01 14:55:20|7079.9|7077.1|7078.9|7076.1|7080.4|7077.6|7077.4|7074.6|58
1630508130000|2021-09-01 14:55:30|7079.3|7076.5|7078.9|7076.1|7079.3|7076.5|7077.9|7075.1|31
1630508140000|2021-09-01 14:55:40|7078.3|7075.5|7078.4|7075.6|7078.9|7076.1|7075.4|7072.6|21
1630508150000|2021-09-01 14:55:50|7078.9|7076.1|7077.4|7074.6|7079.4|7076.6|7077.4|7074.6|36
1630508160000|2021-09-01 14:56:00|7076.4|7073.6|7073.4|7070.6|7076.4|7073.6|7073.4|7070.6|11
1630508170000|2021-09-01 14:56:10|7073.9|7071.1|7072.9|7070.1|7075.3|7072.5|7072.9|7070.1|14
1630508180000|2021-09-01 14:56:20|7073.4|7070.6|7074.9|7072.1|7074.9|7072.1|7073.4|7070.6|4
1630508190000|2021-09-01 14:56:30|7074|7071.2|7073.9|7071.1|7074.4|7071.6|7072.9|7070.1|45
1630508200000|2021-09-01 14:56:40|7073.4|7070.6|7069.9|7067.1|7073.4|7070.6|7068.9|7066.1|43
1630508210000|2021-09-01 14:56:50|7069.8|7067|7069.3|7066.5|7070.8|7068|7066.9|7064.1|21
1630508220000|2021-09-01 14:57:00|7069.4|7066.6|7071.3|7068.5|7071.4|7068.6|7068.8|7066|41
1630508230000|2021-09-01 14:57:10|7071.4|7068.6|7069.8|7067|7071.4|7068.6|7069.8|7067|7
1630508240000|2021-09-01 14:57:20|7069.9|7067.1|7070.4|7067.6|7072.3|7069.5|7069.9|7067.1|22
1630508250000|2021-09-01 14:57:30|7069.9|7067.1|7069.4|7066.6|7069.9|7067.1|7067.9|7065.1|20
1630508260000|2021-09-01 14:57:40|7068.9|7066.1|7069.9|7067.1|7069.9|7067.1|7067.9|7065.1|3
1630508270000|2021-09-01 14:57:50|7069.4|7066.6|7069.4|7066.6|7070.4|7067.6|7069.4|7066.6|0
1630508280000|2021-09-01 14:58:00|7069.8|7067|7071.4|7068.6|7072.9|7070.1|7069.4|7066.6|15
1630508290000|2021-09-01 14:58:10|7071|7068.2|7070.4|7067.6|7071.4|7068.6|7069.9|7067.1|23
1630508300000|2021-09-01 14:58:20|7069.9|7067.1|7070.3|7067.5|7071.4|7068.6|7069.4|7066.6|19
1630508310000|2021-09-01 14:58:30|7069.9|7067.1|7070.9|7068.1|7071.3|7068.5|7068.9|7066.1|44
1630508320000|2021-09-01 14:58:40|7070.4|7067.6|7070.9|7068.1|7070.9|7068.1|7069.8|7067|7
1630508330000|2021-09-01 14:58:50|7071.9|7069.1|7071.4|7068.6|7071.9|7069.1|7071.4|7068.6|19
1630508340000|2021-09-01 14:59:00|7071.8|7069|7071.8|7069|7072.9|7070.1|7069.8|7067|26
1630508350000|2021-09-01 14:59:10|7071.9|7069.1|7071.4|7068.6|7071.9|7069.1|7070.9|7068.1|23
1630508360000|2021-09-01 14:59:20|7070.9|7068.1|7070.4|7067.6|7070.9|7068.1|7069.3|7066.5|7
1630508370000|2021-09-01 14:59:30|7071.4|7068.6|7068.4|7065.6|7071.4|7068.6|7068.4|7065.6|26
1630508380000|2021-09-01 14:59:40|7068.9|7066.1|7070.9|7068.1|7071.8|7069|7068.9|7066.1|24
1630508390000|2021-09-01 14:59:50|7070.4|7067.6|7069.4|7066.6|7070.4|7067.6|7069.4|7066.6|10
1630508400000|2021-09-01 15:00:00|7069.8|7067|7070.4|7067.6|7070.9|7068.1|7069.8|7067|62
1630508410000|2021-09-01 15:00:10|7069.9|7067.1|7068.3|7065.5|7069.9|7067.1|7065.9|7063.1|81
1630508420000|2021-09-01 15:00:20|7068.8|7066|7077.4|7074.6|7089.8|7087|7068.3|7065.5|691
1630508430000|2021-09-01 15:00:30|7076.9|7074.1|7072.8|7070|7077.8|7075|7072.3|7069.5|129
1630508440000|2021-09-01 15:00:40|7073.2|7070.4|7074.2|7071.4|7074.8|7072|7071.8|7069|97
1630508450000|2021-09-01 15:00:50|7073.8|7071|7076.8|7074|7078.3|7075.5|7073.3|7070.5|98
1630508460000|2021-09-01 15:01:00|7077.8|7075|7079.4|7076.6|7081.8|7079|7077.8|7075|41
1630508470000|2021-09-01 15:01:10|7074.7|7075.4|7072.8|7070|7074.7|7075.4|7070.2|7067.4|222
1630508480000|2021-09-01 15:01:20|7073.2|7070.4|7069.3|7066.5|7074.3|7071.5|7068.9|7066.1|124
1630508490000|2021-09-01 15:01:30|7069.8|7067|7071.3|7068.5|7072.3|7069.5|7069.8|7067|99
1630508500000|2021-09-01 15:01:40|7070.8|7068|7068.7|7065.9|7070.8|7068|7067.3|7064.5|38
1630508510000|2021-09-01 15:01:50|7068.8|7066|7070.8|7068|7071.3|7068.5|7068.8|7066|16
1630508520000|2021-09-01 15:02:00|7070.3|7067.5|7070.8|7068|7072.7|7069.9|7070.3|7067.5|21
1630508530000|2021-09-01 15:02:10|7071.2|7068.4|7071.2|7068.4|7071.8|7069|7068.7|7065.9|36
1630508540000|2021-09-01 15:02:20|7070.8|7068|7067.3|7064.5|7071.2|7068.4|7067.3|7064.5|35
1630508550000|2021-09-01 15:02:30|7067.8|7065|7070.8|7068|7070.8|7068|7067.3|7064.5|43
1630508560000|2021-09-01 15:02:40|7070.7|7067.9|7067.8|7065|7070.7|7067.9|7066.7|7063.9|92
1630508570000|2021-09-01 15:02:50|7068.2|7065.4|7069.3|7066.5|7070.8|7068|7067.8|7065|17
1630508580000|2021-09-01 15:03:00|7070.3|7067.5|7073.8|7071|7075.8|7073|7070.2|7067.4|32
1630508590000|2021-09-01 15:03:10|7072.8|7070|7063.2|7060.4|7072.8|7070|7061.8|7059|137
1630508600000|2021-09-01 15:03:20|7062.8|7060|7066.2|7063.4|7066.8|7064|7062.2|7059.4|63
1630508610000|2021-09-01 15:03:30|7065.8|7063|7066.3|7063.5|7068.3|7065.5|7065.8|7063|71
1630508620000|2021-09-01 15:03:40|7066.8|7064|7065.3|7062.5|7069.2|7066.4|7065.3|7062.5|137
1630508630000|2021-09-01 15:03:50|7064.8|7062|7062.8|7060|7064.8|7062|7059.9|7057.1|79
1630508640000|2021-09-01 15:04:00|7062.9|7060.1|7061.3|7058.5|7062.9|7060.1|7060.9|7058.1|40
1630508650000|2021-09-01 15:04:10|7060.9|7058.1|7061.9|7059.1|7063.3|7060.5|7060.9|7058.1|18
1630508660000|2021-09-01 15:04:20|7062.8|7060|7060.8|7058|7062.8|7060|7060.4|7057.6|17
1630508670000|2021-09-01 15:04:30|7061.4|7058.6|7059.9|7057.1|7063.3|7060.5|7059.9|7057.1|64
1630508680000|2021-09-01 15:04:40|7060.8|7058|7061.8|7059|7062.3|7059.5|7060.3|7057.5|229
1630508690000|2021-09-01 15:04:50|7060.3|7057.5|7061.8|7059|7061.9|7059.1|7059.8|7057|35
1630508700000|2021-09-01 15:05:00|7061.3|7058.5|7060.4|7057.6|7061.9|7059.1|7059.9|7057.1|34
1630508710000|2021-09-01 15:05:10|7060.8|7058|7060.9|7058.1|7062.3|7059.5|7057.9|7055.1|281
1630508720000|2021-09-01 15:05:20|7060.4|7057.6|7060.9|7058.1|7065.9|7060.6|7055.9|7053.1|471
1630508730000|2021-09-01 15:05:30|7060.4|7057.6|7060.9|7058.1|7061.9|7059.1|7059.4|7056.6|19
1630508740000|2021-09-01 15:05:40|7060.8|7058|7057.8|7055|7060.8|7058|7055.9|7053.1|57
1630508750000|2021-09-01 15:05:50|7058.9|7056.1|7059.9|7057.1|7059.9|7057.1|7057.9|7055.1|13
1630508760000|2021-09-01 15:06:00|7059|7056.2|7059.8|7057|7060.3|7057.5|7058.9|7056.1|32
1630508770000|2021-09-01 15:06:10|7060.7|7057.9|7061.9|7059.1|7062.8|7060|7060.7|7057.9|80
1630508780000|2021-09-01 15:06:20|7060.9|7058.1|7063.8|7061|7063.9|7061.1|7059.9|7057.1|14
1630508790000|2021-09-01 15:06:30|7063.4|7060.6|7063.4|7060.6|7066.8|7064|7062.9|7060.1|56
1630508800000|2021-09-01 15:06:40|7062.9|7060.1|7065.4|7062.6|7066.3|7063.5|7062.9|7060.1|8
1630508810000|2021-09-01 15:06:50|7064.8|7062|7065.8|7063|7066.8|7064|7064.8|7062|18
1630508820000|2021-09-01 15:07:00|7065.9|7063.1|7067.8|7065|7068.4|7065.6|7065.3|7062.5|36
1630508830000|2021-09-01 15:07:10|7066.9|7064.1|7067.8|7065|7067.8|7065|7066.3|7063.5|23
1630508840000|2021-09-01 15:07:20|7067.4|7064.6|7070.9|7068.1|7071.8|7069|7067.3|7064.5|84
1630508850000|2021-09-01 15:07:30|7071.3|7068.5|7071.8|7069|7072.8|7070|7071.3|7068.5|16
1630508860000|2021-09-01 15:07:40|7072.3|7069.5|7075.3|7072.5|7075.3|7072.5|7072.3|7069.5|19
1630508870000|2021-09-01 15:07:50|7075.8|7073|7077.8|7075|7077.8|7075|7074.8|7072|80
1630508880000|2021-09-01 15:08:00|7078.7|7075.9|7080.8|7078|7080.8|7078|7078.7|7075.9|76
1630508890000|2021-09-01 15:08:10|7081.3|7078.5|7081.8|7079|7083.8|7081|7080.3|7077.5|72
1630508900000|2021-09-01 15:08:20|7081.3|7078.5|7080.9|7078.1|7082.3|7079.5|7079.9|7077.1|78
1630508910000|2021-09-01 15:08:30|7080.4|7077.6|7083.9|7081.1|7084.9|7082.1|7080.4|7077.6|27
1630508920000|2021-09-01 15:08:40|7084.3|7081.5|7083.3|7080.5|7084.8|7082|7082.3|7079.5|72
1630508930000|2021-09-01 15:08:50|7082.9|7080.1|7084.2|7081.4|7085.9|7083.1|7082.4|7079.6|37
1630508940000|2021-09-01 15:09:00|7084.4|7081.6|7085.4|7082.6|7085.8|7083|7082.4|7079.6|20
1630508950000|2021-09-01 15:09:10|7086.8|7084|7086.4|7083.6|7087.3|7084.5|7085.8|7083|38
1630508960000|2021-09-01 15:09:20|7086.8|7084|7088.7|7085.9|7088.7|7085.9|7086.3|7083.5|107
1630508970000|2021-09-01 15:09:30|7088.8|7086|7087.3|7084.5|7088.8|7086|7087.3|7084.5|48
1630508980000|2021-09-01 15:09:40|7086.8|7084|7086.3|7083.5|7088.7|7085.9|7085.8|7083|13
1630508990000|2021-09-01 15:09:50|7086.8|7084|7088.7|7085.9|7088.7|7085.9|7086.3|7083.5|3
1630509000000|2021-09-01 15:10:00|7088.8|7086|7087.8|7085|7090.3|7087.5|7087.8|7085|54
1630509010000|2021-09-01 15:10:10|7088.3|7085.5|7082.9|7080.1|7088.8|7086|7082.8|7080|34
1630509020000|2021-09-01 15:10:20|7082.3|7079.5|7081.9|7079.1|7083.7|7080.9|7081.3|7078.5|13
1630509030000|2021-09-01 15:10:30|7081.8|7079|7083.3|7080.5|7084.3|7081.5|7081.8|7079|15
1630509040000|2021-09-01 15:10:40|7082.8|7080|7081.8|7079|7083.2|7080.4|7081.8|7079|9
1630509050000|2021-09-01 15:10:50|7081.3|7078.5|7084.8|7082|7084.8|7082|7080.8|7078|28
1630509060000|2021-09-01 15:11:00|7085.3|7082.5|7087.8|7085|7089.3|7086.5|7085.3|7082.5|59
1630509070000|2021-09-01 15:11:10|7088.3|7085.5|7087.2|7084.4|7089.7|7086.9|7087.2|7084.4|194
1630509080000|2021-09-01 15:11:20|7087.6|7084.8|7089.7|7086.9|7090.6|7087.8|7087.6|7084.8|71
1630509090000|2021-09-01 15:11:30|7089.2|7086.4|7090.2|7087.4|7090.7|7087.9|7088.7|7085.9|19
1630509100000|2021-09-01 15:11:40|7090.7|7087.9|7089.8|7087|7090.7|7087.9|7088.2|7085.4|5
1630509110000|2021-09-01 15:11:50|7089.7|7086.9|7095.7|7092.9|7095.7|7092.9|7089.7|7086.9|200
1630509120000|2021-09-01 15:12:00|7094.8|7092|7095.7|7092.9|7096.7|7093.9|7094.7|7091.9|266
1630509130000|2021-09-01 15:12:10|7095.2|7092.4|7094.7|7091.9|7095.7|7092.9|7093.7|7090.9|93
1630509140000|2021-09-01 15:12:20|7094.2|7091.4|7094.2|7091.4|7095.2|7092.4|7093.7|7090.9|307
1630509150000|2021-09-01 15:12:30|7094.7|7091.9|7095.7|7092.9|7096.7|7093.9|7094.7|7091.9|28
1630509160000|2021-09-01 15:12:40|7096.1|7093.3|7095.1|7092.3|7096.7|7093.9|7094.7|7091.9|18
1630509170000|2021-09-01 15:12:50|7094.7|7091.9|7091.7|7088.9|7095.6|7092.8|7091.2|7088.4|50
1630509180000|2021-09-01 15:13:00|7091.6|7088.8|7095.2|7092.4|7096.1|7093.3|7091.2|7088.4|19
1630509190000|2021-09-01 15:13:10|7095.6|7092.8|7091.7|7088.9|7095.7|7092.9|7091.7|7088.9|17
1630509200000|2021-09-01 15:13:20|7091.1|7088.3|7092.7|7089.9|7093.1|7090.3|7090.7|7087.9|41
1630509210000|2021-09-01 15:13:30|7092.6|7089.8|7092.7|7089.9|7093.7|7090.9|7092.6|7089.8|7
1630509220000|2021-09-01 15:13:40|7093.6|7090.8|7093.6|7090.8|7094.6|7091.8|7093.2|7090.4|11
1630509230000|2021-09-01 15:13:50|7093.7|7090.9|7094.2|7091.4|7094.6|7091.8|7093.7|7090.9|25
1630509240000|2021-09-01 15:14:00|7093.7|7090.9|7096.7|7093.9|7097.2|7094.4|7093.7|7090.9|102
1630509250000|2021-09-01 15:14:10|7096.6|7093.8|7094.7|7091.9|7096.6|7093.8|7094.7|7091.9|158
1630509260000|2021-09-01 15:14:20|7095.1|7092.3|7097.7|7094.9|7098.1|7095.3|7094.2|7091.4|162
1630509270000|2021-09-01 15:14:30|7097.8|7095|7098.7|7095.9|7100.7|7097.9|7097.8|7095|47
1630509280000|2021-09-01 15:14:40|7099.7|7096.9|7100.7|7097.9|7102.7|7099.9|7098.7|7095.9|187
1630509290000|2021-09-01 15:14:50|7099.8|7097|7100.7|7097.9|7101.1|7098.3|7099.8|7097|44
1630509300000|2021-09-01 15:15:00|7101.2|7098.4|7103.7|7100.9|7108.7|7105.9|7100.7|7097.9|818
1630509310000|2021-09-01 15:15:10|7103.6|7100.8|7102.7|7099.9|7103.6|7100.8|7101.1|7098.3|76
1630509320000|2021-09-01 15:15:20|7103.2|7100.4|7101.7|7098.9|7103.7|7100.9|7100.7|7097.9|84
1630509330000|2021-09-01 15:15:30|7101.6|7098.8|7101.1|7098.3|7101.6|7098.8|7100.6|7097.8|17
1630509340000|2021-09-01 15:15:40|7100.7|7097.9|7104.6|7101.8|7104.7|7101.9|7100.7|7097.9|48
1630509350000|2021-09-01 15:15:50|7103.7|7100.9|7105.7|7102.9|7105.7|7102.9|7103.2|7100.4|200
1630509360000|2021-09-01 15:16:00|7105.6|7102.8|7105.7|7102.9|7108.6|7105.8|7105.6|7102.8|85
1630509370000|2021-09-01 15:16:10|7105.6|7102.8|7104.7|7101.9|7106.6|7103.8|7104.7|7101.9|47
1630509380000|2021-09-01 15:16:20|7104.2|7101.4|7102.7|7099.9|7104.2|7101.4|7101.2|7098.4|30
1630509390000|2021-09-01 15:16:30|7103.2|7100.4|7105.7|7102.9|7105.7|7102.9|7103.1|7100.3|38
1630509400000|2021-09-01 15:16:40|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|7105.7|7102.9|65
1630509410000|2021-09-01 15:16:50|7107.6|7104.8|7108.8|7106|7110.2|7107.4|7106.7|7103.9|44
1630509420000|2021-09-01 15:17:00|7108.7|7105.9|7108.7|7105.9|7109.7|7106.9|7108.2|7105.4|59
1630509430000|2021-09-01 15:17:10|7108.2|7105.4|7110.7|7107.9|7110.7|7107.9|7108.2|7105.4|88
1630509440000|2021-09-01 15:17:20|7109.7|7106.9|7110.7|7107.9|7110.7|7107.9|7109.7|7106.9|131
1630509450000|2021-09-01 15:17:30|7110.6|7107.8|7110.7|7107.9|7110.7|7107.9|7109.7|7106.9|35
1630509460000|2021-09-01 15:17:40|7109.7|7106.9|7108.7|7105.9|7110.6|7107.8|7108.2|7105.4|622
1630509470000|2021-09-01 15:17:50|7108.3|7105.5|7106.7|7103.9|7108.7|7105.9|7105.7|7102.9|68
1630509480000|2021-09-01 15:18:00|7106.6|7103.8|7107.2|7104.4|7107.7|7104.9|7102.7|7099.9|133
1630509490000|2021-09-01 15:18:10|7107.7|7104.9|7109.2|7106.4|7109.7|7106.9|7107.2|7104.4|39
1630509500000|2021-09-01 15:18:20|7109.7|7106.9|7107.2|7104.4|7109.7|7106.9|7106.7|7103.9|32
1630509510000|2021-09-01 15:18:30|7107.7|7104.9|7105.7|7102.9|7107.7|7104.9|7104.7|7101.9|19
1630509520000|2021-09-01 15:18:40|7105.2|7102.4|7104.2|7101.4|7106.2|7103.4|7104.2|7101.4|28
1630509530000|2021-09-01 15:18:50|7104.7|7101.9|7102.8|7100|7105.7|7102.9|7102.8|7100|35
1630509540000|2021-09-01 15:19:00|7102.7|7099.9|7103.7|7100.9|7103.7|7100.9|7100.2|7097.4|69
1630509550000|2021-09-01 15:19:10|7104.7|7101.9|7103.7|7100.9|7105.6|7102.8|7103.7|7100.9|31
1630509560000|2021-09-01 15:19:20|7105.1|7102.3|7108.2|7105.4|7108.2|7105.4|7105.1|7102.3|36
1630509570000|2021-09-01 15:19:30|7107.8|7105|7107.2|7104.4|7108.2|7105.4|7107.2|7104.4|36
1630509580000|2021-09-01 15:19:40|7107.7|7104.9|7102.3|7099.5|7107.7|7104.9|7101.8|7099|393
1630509590000|2021-09-01 15:19:50|7102.7|7099.9|7104.8|7102|7104.8|7102|7101.8|7099|12
1630509600000|2021-09-01 15:20:00|7104.7|7101.9|7104.8|7102|7105.8|7103|7103.8|7101|39
1630509610000|2021-09-01 15:20:10|7104.7|7101.9|7102.2|7099.4|7104.8|7102|7102.2|7099.4|34
1630509620000|2021-09-01 15:20:20|7102.3|7099.5|7097.3|7094.5|7102.3|7099.5|7096.9|7094.1|45
1630509630000|2021-09-01 15:20:30|7097.2|7094.4|7096.8|7094|7097.7|7094.9|7095.3|7092.5|62
1630509640000|2021-09-01 15:20:40|7097.7|7094.9|7094.8|7092|7097.7|7094.9|7094.3|7091.5|20
1630509650000|2021-09-01 15:20:50|7095.7|7092.9|7094.7|7091.9|7096.8|7094|7093.3|7090.5|31
1630509660000|2021-09-01 15:21:00|7095.2|7092.4|7095.2|7092.4|7095.8|7093|7094.8|7092|24
1630509670000|2021-09-01 15:21:10|7094.8|7092|7093.2|7090.4|7094.8|7092|7090.8|7088|74
1630509680000|2021-09-01 15:21:20|7092.8|7090|7091.3|7088.5|7093.7|7090.9|7091.3|7088.5|35
1630509690000|2021-09-01 15:21:30|7091.2|7088.4|7088.8|7086|7091.2|7088.4|7087.3|7084.5|133
1630509700000|2021-09-01 15:21:40|7088.7|7085.9|7087.8|7085|7088.7|7085.9|7086.8|7084|53
1630509710000|2021-09-01 15:21:50|7087.7|7084.9|7089.2|7086.4|7089.2|7086.4|7087.3|7084.5|313
1630509720000|2021-09-01 15:22:00|7089.7|7086.9|7092.7|7089.9|7093.7|7090.9|7089.2|7086.4|47
1630509730000|2021-09-01 15:22:10|7092.2|7089.4|7091.2|7088.4|7092.7|7089.9|7090.7|7087.9|40
1630509740000|2021-09-01 15:22:20|7090.7|7087.9|7090.7|7087.9|7091.7|7088.9|7089.7|7086.9|33
1630509750000|2021-09-01 15:22:30|7090.2|7087.4|7093.7|7090.9|7095.6|7092.8|7090.2|7087.4|50
1630509760000|2021-09-01 15:22:40|7093.2|7090.4|7094.8|7092|7095.3|7092.5|7093.2|7090.4|161
1630509770000|2021-09-01 15:22:50|7095.2|7092.4|7093.8|7091|7095.7|7092.9|7093.8|7091|22
1630509780000|2021-09-01 15:23:00|7093.3|7090.5|7095.7|7092.9|7095.7|7092.9|7092.8|7090|97
1630509790000|2021-09-01 15:23:10|7095.8|7093|7094.8|7092|7098.7|7095.9|7094.8|7092|55
1630509800000|2021-09-01 15:23:20|7095.3|7092.5|7096.8|7094|7097.7|7094.9|7095.3|7092.5|45
1630509810000|2021-09-01 15:23:30|7096.7|7093.9|7100.7|7097.9|7100.7|7097.9|7095.8|7093|174
1630509820000|2021-09-01 15:23:40|7100.8|7098|7099.2|7096.4|7100.8|7098|7098.8|7096|47
1630509830000|2021-09-01 15:23:50|7098.8|7096|7095.8|7093|7098.8|7096|7095.8|7093|29
1630509840000|2021-09-01 15:24:00|7096.3|7093.5|7090.9|7088.1|7096.7|7093.9|7090.8|7088|49
1630509850000|2021-09-01 15:24:10|7091.8|7089|7092.2|7089.4|7092.3|7089.5|7089.8|7087|250
1630509860000|2021-09-01 15:24:20|7092.8|7090|7091.8|7089|7093.2|7090.4|7091.8|7089|25
1630509870000|2021-09-01 15:24:30|7090.8|7088|7088.8|7086|7090.8|7088|7088.8|7086|51
1630509880000|2021-09-01 15:24:40|7088.3|7085.5|7086.8|7084|7088.8|7086|7084.8|7082|97
1630509890000|2021-09-01 15:24:50|7086.7|7083.9|7087.3|7084.5|7088.8|7086|7085.8|7083|33
1630509900000|2021-09-01 15:25:00|7087.2|7084.4|7086.8|7084|7089.3|7086.5|7085.8|7083|115
1630509910000|2021-09-01 15:25:10|7087.2|7084.4|7081.8|7079|7087.3|7084.5|7081.8|7079|82
1630509920000|2021-09-01 15:25:20|7082.8|7080|7079.2|7076.4|7082.8|7080|7076.8|7074|298
1630509930000|2021-09-01 15:25:30|7079.3|7076.5|7079.8|7077|7080.3|7077.5|7077.8|7075|129
1630509940000|2021-09-01 15:25:40|7080.7|7077.9|7083.8|7081|7083.8|7081|7080.2|7077.4|64
1630509950000|2021-09-01 15:25:50|7083.3|7080.5|7085.3|7082.5|7085.8|7083|7082.8|7080|172
1630509960000|2021-09-01 15:26:00|7084.8|7082|7084.8|7082|7085.8|7083|7083.8|7081|42
1630509970000|2021-09-01 15:26:10|7085.3|7082.5|7081.8|7079|7085.3|7082.5|7081.8|7079|39
1630509980000|2021-09-01 15:26:20|7082.3|7079.5|7083.3|7080.5|7083.8|7081|7081.8|7079|34
1630509990000|2021-09-01 15:26:30|7083.8|7081|7084.8|7082|7085.3|7082.5|7083.8|7081|4
1630510000000|2021-09-01 15:26:40|7084.3|7081.5|7084.8|7082|7084.8|7082|7083.3|7080.5|7
1630510010000|2021-09-01 15:26:50|7083.8|7081|7084.3|7081.5|7084.3|7081.5|7083.8|7081|15
1630510020000|2021-09-01 15:27:00|7083.8|7081|7081.3|7078.5|7083.8|7081|7081.3|7078.5|65
1630510030000|2021-09-01 15:27:10|7080.8|7078|7084.8|7082|7084.8|7082|7080.3|7077.5|35
1630510040000|2021-09-01 15:27:20|7083.8|7081|7082.8|7080|7084.8|7082|7082.8|7080|19
1630510050000|2021-09-01 15:27:30|7082.3|7079.5|7081.3|7078.5|7082.3|7079.5|7080.8|7078|22
1630510060000|2021-09-01 15:27:40|7081.7|7078.9|7080.8|7078|7081.8|7079|7080.8|7078|6
1630510070000|2021-09-01 15:27:50|7079.8|7077|7075.2|7072.4|7080.7|7077.9|7072.8|7070|114
1630510080000|2021-09-01 15:28:00|7075.3|7072.5|7076.2|7073.4|7076.8|7074|7074.3|7071.5|81
1630510090000|2021-09-01 15:28:10|7075.8|7073|7076.2|7073.4|7077.3|7074.5|7074.8|7072|285
1630510100000|2021-09-01 15:28:20|7075.8|7073|7074.8|7072|7075.8|7073|7074.3|7071.5|39
1630510110000|2021-09-01 15:28:30|7073.8|7071|7074.3|7071.5|7074.8|7072|7073.8|7071|16
1630510120000|2021-09-01 15:28:40|7073.8|7071|7074.8|7072|7076.3|7073.5|7072.3|7069.5|71
1630510130000|2021-09-01 15:28:50|7073.8|7071|7076.2|7073.4|7076.3|7073.5|7073.8|7071|68
1630510140000|2021-09-01 15:29:00|7076.3|7073.5|7073.7|7070.9|7076.3|7073.5|7071.8|7069|174
1630510150000|2021-09-01 15:29:10|7074.7|7071.9|7075.8|7073|7078.2|7075.4|7073.7|7070.9|370
1630510160000|2021-09-01 15:29:20|7075.7|7072.9|7077.7|7074.9|7078.7|7075.9|7074.7|7071.9|341
1630510170000|2021-09-01 15:29:30|7076.8|7074|7078.7|7075.9|7082.7|7079.9|7075.7|7072.9|462
1630510180000|2021-09-01 15:29:40|7077.8|7075|7074.8|7072|7078.8|7076|7074.8|7072|219
1630510190000|2021-09-01 15:29:50|7075.3|7072.5|7077.8|7075|7077.8|7075|7073.7|7070.9|325
1630510200000|2021-09-01 15:30:00|7076.8|7074|7075.8|7073|7077.8|7075|7073.8|7071|626
1630510210000|2021-09-01 15:30:10|7075.2|7072.4|7073.8|7071|7075.7|7072.9|7073.8|7071|187
1630510220000|2021-09-01 15:30:20|7074.8|7072|7077.8|7075|7078.8|7076|7074.8|7072|322
1630510230000|2021-09-01 15:30:30|7078.8|7076|7078.3|7075.5|7079.8|7077|7078.3|7075.5|92
1630510240000|2021-09-01 15:30:40|7078.7|7075.9|7078.7|7075.9|7078.7|7075.9|7077.7|7074.9|84
1630510250000|2021-09-01 15:30:50|7078.8|7076|7086.6|7083.8|7086.6|7083.8|7077.8|7075|446
1630510260000|2021-09-01 15:31:00|7086.7|7083.9|7086.8|7084|7090.6|7087.8|7085.7|7082.9|161
1630510270000|2021-09-01 15:31:10|7087.7|7084.9|7091.7|7088.9|7091.7|7088.9|7087.7|7084.9|109
1630510280000|2021-09-01 15:31:20|7092.7|7089.9|7093.2|7090.4|7093.7|7090.9|7091.7|7088.9|83
1630510290000|2021-09-01 15:31:30|7093.7|7090.9|7092.7|7089.9|7093.7|7090.9|7092.7|7089.9|28
1630510300000|2021-09-01 15:31:40|7092.2|7089.4|7095.7|7092.9|7095.7|7092.9|7091.7|7088.9|93
1630510310000|2021-09-01 15:31:50|7096.1|7093.3|7098.7|7095.9|7098.7|7095.9|7095.7|7092.9|67
1630510320000|2021-09-01 15:32:00|7099.1|7096.3|7097.7|7094.9|7099.6|7096.8|7097.7|7094.9|84
1630510330000|2021-09-01 15:32:10|7098.1|7095.3|7098.7|7095.9|7099.7|7096.9|7098.1|7095.3|67
1630510340000|2021-09-01 15:32:20|7098.2|7095.4|7098.6|7095.8|7098.6|7095.8|7097.7|7094.9|38
1630510350000|2021-09-01 15:32:30|7098.2|7095.4|7099.2|7096.4|7100.6|7097.8|7098.2|7095.4|59
1630510360000|2021-09-01 15:32:40|7100.1|7097.3|7098.6|7095.8|7100.1|7097.3|7097.7|7094.9|23
1630510370000|2021-09-01 15:32:50|7098.7|7095.9|7097.7|7094.9|7098.7|7095.9|7097.2|7094.4|30
1630510380000|2021-09-01 15:33:00|7097.2|7094.4|7100.7|7097.9|7101.7|7098.9|7097.2|7094.4|71
1630510390000|2021-09-01 15:33:10|7100.2|7097.4|7097.7|7094.9|7100.7|7097.9|7097.2|7094.4|258
1630510400000|2021-09-01 15:33:20|7097.6|7094.8|7094.7|7091.9|7097.6|7094.8|7093.7|7090.9|264
1630510410000|2021-09-01 15:33:30|7094.2|7091.4|7094.7|7091.9|7095.2|7092.4|7094.2|7091.4|24
1630510420000|2021-09-01 15:33:40|7094.2|7091.4|7095.7|7092.9|7095.7|7092.9|7094.2|7091.4|24
1630510430000|2021-09-01 15:33:50|7096.8|7094|7097.2|7094.4|7098.2|7095.4|7096.7|7093.9|51
1630510440000|2021-09-01 15:34:00|7098.7|7095.9|7101.8|7099|7104.2|7101.4|7098.2|7095.4|163
1630510450000|2021-09-01 15:34:10|7101.7|7098.9|7100.2|7097.4|7101.7|7098.9|7099.8|7097|39
1630510460000|2021-09-01 15:34:20|7099.8|7097|7097.2|7094.4|7100.3|7097.5|7097.2|7094.4|27
1630510470000|2021-09-01 15:34:30|7096.8|7094|7098.3|7095.5|7098.7|7095.9|7095.2|7092.4|58
1630510480000|2021-09-01 15:34:40|7098.8|7096|7100.3|7097.5|7100.3|7097.5|7098.3|7095.5|32
1630510490000|2021-09-01 15:34:50|7100.2|7097.4|7101.3|7098.5|7101.3|7098.5|7100.2|7097.4|6
1630510500000|2021-09-01 15:35:00|7100.7|7097.9|7102.8|7100|7104.7|7101.9|7100.7|7097.9|64
1630510510000|2021-09-01 15:35:10|7102.7|7099.9|7102.3|7099.5|7103.3|7100.5|7101.8|7099|28
1630510520000|2021-09-01 15:35:20|7101.8|7099|7101.8|7099|7102.7|7099.9|7101.8|7099|40
1630510530000|2021-09-01 15:35:30|7102.2|7099.4|7103.2|7100.4|7103.3|7100.5|7099.7|7096.9|153
1630510540000|2021-09-01 15:35:40|7102.8|7100|7097.8|7095|7102.8|7100|7097.8|7095|235
1630510550000|2021-09-01 15:35:50|7098.2|7095.4|7099.8|7097|7099.8|7097|7097.8|7095|146
1630510560000|2021-09-01 15:36:00|7099.7|7096.9|7098.7|7095.9|7099.8|7097|7097.8|7095|56
1630510570000|2021-09-01 15:36:10|7098.3|7095.5|7097.8|7095|7098.8|7096|7097.8|7095|23
1630510580000|2021-09-01 15:36:20|7098.3|7095.5|7101.3|7098.5|7101.7|7098.9|7098.3|7095.5|84
1630510590000|2021-09-01 15:36:30|7101.7|7098.9|7098.8|7096|7101.8|7099|7098.8|7096|153
1630510600000|2021-09-01 15:36:40|7097.9|7095.1|7098.3|7095.5|7098.3|7095.5|7097.8|7095|8
1630510610000|2021-09-01 15:36:50|7098.9|7096.1|7098.4|7095.6|7099.8|7097|7096.9|7094.1|52
1630510620000|2021-09-01 15:37:00|7098.3|7095.5|7098.9|7096.1|7099.4|7096.6|7097.8|7095|85
1630510630000|2021-09-01 15:37:10|7099.3|7096.5|7097.3|7094.5|7099.3|7096.5|7096.9|7094.1|75
1630510640000|2021-09-01 15:37:20|7097.8|7095|7096.3|7093.5|7097.8|7095|7093.8|7091|143
1630510650000|2021-09-01 15:37:30|7096.4|7093.6|7095.9|7093.1|7096.8|7094|7095.8|7093|57
1630510660000|2021-09-01 15:37:40|7095.3|7092.5|7094.3|7091.5|7096.8|7094|7093.8|7091|47
1630510670000|2021-09-01 15:37:50|7093.8|7091|7093.8|7091|7094.8|7092|7093.8|7091|56
1630510680000|2021-09-01 15:38:00|7092.9|7090.1|7089.8|7087|7092.9|7090.1|7089.8|7087|62
1630510690000|2021-09-01 15:38:10|7090.8|7088|7090.8|7088|7090.8|7088|7089.3|7086.5|29
1630510700000|2021-09-01 15:38:20|7090.7|7087.9|7089.8|7087|7091.8|7089|7089.8|7087|42
1630510710000|2021-09-01 15:38:30|7090.3|7087.5|7090.3|7087.5|7090.8|7088|7089.8|7087|13
1630510720000|2021-09-01 15:38:40|7089.8|7087|7088.3|7085.5|7089.8|7087|7088.3|7085.5|11
1630510730000|2021-09-01 15:38:50|7088.8|7086|7088.8|7086|7088.8|7086|7088.8|7086|5
1630510740000|2021-09-01 15:39:00|7089.3|7086.5|7088.8|7086|7090.8|7088|7088.3|7085.5|41
1630510750000|2021-09-01 15:39:10|7088.9|7086.1|7085.9|7083.1|7089.8|7087|7085.8|7083|220
1630510760000|2021-09-01 15:39:20|7085.8|7083|7085.8|7083|7085.8|7083|7083.9|7081.1|24
1630510770000|2021-09-01 15:39:30|7085.4|7082.6|7085.8|7083|7086.8|7084|7083.9|7081.1|22
1630510780000|2021-09-01 15:39:40|7085.3|7082.5|7084.8|7082|7085.3|7082.5|7083.8|7081|34
1630510790000|2021-09-01 15:39:50|7084.3|7081.5|7082.8|7080|7085.3|7082.5|7082.8|7080|56
1630510800000|2021-09-01 15:40:00|7082.9|7080.1|7083.9|7081.1|7085.3|7082.5|7082.9|7080.1|57
1630510810000|2021-09-01 15:40:10|7083.8|7081|7081|7078.2|7084.8|7082|7081|7078.2|34
1630510820000|2021-09-01 15:40:20|7080.9|7078.1|7080.8|7078|7081.9|7079.1|7079.3|7076.5|183
1630510830000|2021-09-01 15:40:30|7080.9|7078.1|7083.3|7080.5|7083.8|7081|7080.9|7078.1|16
1630510840000|2021-09-01 15:40:40|7082.8|7080|7083.8|7081|7083.8|7081|7082.4|7079.6|19
1630510850000|2021-09-01 15:40:50|7084.8|7082|7085.5|7082.7|7086.4|7083.6|7083.9|7081.1|85
1630510860000|2021-09-01 15:41:00|7085.3|7082.5|7084.4|7081.6|7085.3|7082.5|7084.4|7081.6|45
1630510870000|2021-09-01 15:41:10|7084.9|7082.1|7081.8|7079|7084.9|7082.1|7081.3|7078.5|160
1630510880000|2021-09-01 15:41:20|7081.4|7078.6|7078.9|7076.1|7081.4|7078.6|7077.9|7075.1|88
1630510890000|2021-09-01 15:41:30|7079.3|7076.5|7077.4|7074.6|7079.3|7076.5|7076.8|7074|16
1630510900000|2021-09-01 15:41:40|7076.8|7074|7078.3|7075.5|7078.4|7075.6|7076.8|7074|14
1630510910000|2021-09-01 15:41:50|7078.8|7076|7075.4|7072.6|7079.9|7077.1|7074.8|7072|70
1630510920000|2021-09-01 15:42:00|7075.3|7072.5|7076.3|7073.5|7076.8|7074|7074.8|7072|64
1630510930000|2021-09-01 15:42:10|7076.8|7074|7077.8|7075|7078.8|7076|7076.8|7074|7
1630510940000|2021-09-01 15:42:20|7078.3|7075.5|7077.3|7074.5|7078.8|7076|7077.3|7074.5|56
1630510950000|2021-09-01 15:42:30|7077.4|7074.6|7078.3|7075.5|7080.8|7078|7077.4|7074.6|115
1630510960000|2021-09-01 15:42:40|7078.8|7076|7077.9|7075.1|7078.8|7076|7077.8|7075|1
1630510970000|2021-09-01 15:42:50|7078.3|7075.5|7080.8|7078|7084.2|7080.8|7078.3|7075.5|145
1630510980000|2021-09-01 15:43:00|7080.3|7077.5|7083.7|7080.9|7083.7|7080.9|7080.3|7077.5|711
1630510990000|2021-09-01 15:43:10|7083.8|7081|7083.7|7080.9|7083.8|7081|7081.7|7078.9|17
1630511000000|2021-09-01 15:43:20|7083.3|7080.5|7084.7|7081.9|7084.7|7081.9|7082.7|7079.9|142
1630511010000|2021-09-01 15:43:30|7084.8|7082|7083.3|7080.5|7084.8|7082|7082.8|7080|53
1630511020000|2021-09-01 15:43:40|7083.7|7080.9|7084.3|7081.5|7084.7|7081.9|7083.7|7080.9|12
1630511030000|2021-09-01 15:43:50|7084.7|7081.9|7084.2|7081.4|7084.7|7081.9|7083.8|7081|6
1630511040000|2021-09-01 15:44:00|7084.7|7081.9|7082.3|7079.5|7084.7|7081.9|7082.3|7079.5|36
1630511050000|2021-09-01 15:44:10|7082.7|7079.9|7087.2|7084.4|7088.1|7085.3|7082.7|7079.9|671
1630511060000|2021-09-01 15:44:20|7088.2|7085.4|7088.7|7085.9|7089.6|7086.8|7087.7|7084.9|59
1630511070000|2021-09-01 15:44:30|7089.1|7086.3|7088.7|7085.9|7089.7|7086.9|7088.7|7085.9|46
1630511080000|2021-09-01 15:44:40|7088.6|7085.8|7086.7|7083.9|7088.6|7085.8|7086.7|7083.9|23
1630511090000|2021-09-01 15:44:50|7087.2|7084.4|7085.2|7082.4|7087.2|7084.4|7085.2|7082.4|20
1630511100000|2021-09-01 15:45:00|7085.6|7082.8|7086.1|7083.3|7086.2|7083.4|7083.2|7080.4|53
1630511110000|2021-09-01 15:45:10|7086.6|7083.8|7085.7|7082.9|7087.6|7084.8|7085.2|7082.4|163
1630511120000|2021-09-01 15:45:20|7085.2|7082.4|7084.6|7081.8|7085.6|7082.8|7083.2|7080.4|26
1630511130000|2021-09-01 15:45:30|7084.2|7081.4|7084.7|7081.9|7085.6|7082.8|7083.7|7080.9|34
1630511140000|2021-09-01 15:45:40|7085.2|7082.4|7085.6|7082.8|7085.6|7082.8|7085.2|7082.4|82
1630511150000|2021-09-01 15:45:50|7085.2|7082.4|7086.2|7083.4|7086.7|7083.9|7085.2|7082.4|908
1630511160000|2021-09-01 15:46:00|7086.6|7083.8|7088.7|7085.9|7088.7|7085.9|7086.6|7083.8|72
1630511170000|2021-09-01 15:46:10|7089.7|7086.9|7089.6|7086.8|7090.6|7087.8|7089.1|7086.3|22
1630511180000|2021-09-01 15:46:20|7089.7|7086.9|7089.7|7086.9|7090.6|7087.8|7089.7|7086.9|8
1630511190000|2021-09-01 15:46:30|7090.6|7087.8|7090.7|7087.9|7091.6|7088.8|7088.6|7085.8|123
1630511200000|2021-09-01 15:46:40|7090.6|7087.8|7091.2|7088.4|7091.6|7088.8|7090.2|7087.4|24
1630511210000|2021-09-01 15:46:50|7090.7|7087.9|7090.6|7087.8|7092.1|7089.3|7090.6|7087.8|31
1630511220000|2021-09-01 15:47:00|7090.2|7087.4|7089.7|7086.9|7091.6|7088.8|7089.7|7086.9|32
1630511230000|2021-09-01 15:47:10|7091.2|7088.4|7092.7|7089.9|7092.7|7089.9|7091.2|7088.4|76
1630511240000|2021-09-01 15:47:20|7093.6|7090.8|7093.7|7090.9|7094.6|7091.8|7091.7|7088.9|213
1630511250000|2021-09-01 15:47:30|7094.2|7091.4|7094.6|7091.8|7094.7|7091.9|7093.6|7090.8|126
1630511260000|2021-09-01 15:47:40|7094.7|7091.9|7095.7|7092.9|7096.7|7093.9|7094.7|7091.9|53
1630511270000|2021-09-01 15:47:50|7094.7|7091.9|7095.2|7092.4|7095.7|7092.9|7094.7|7091.9|16
1630511280000|2021-09-01 15:48:00|7094.7|7091.9|7090.6|7087.8|7095.6|7092.8|7090.6|7087.8|76
1630511290000|2021-09-01 15:48:10|7090.7|7087.9|7090.6|7087.8|7090.7|7087.9|7089.2|7086.4|50
1630511300000|2021-09-01 15:48:20|7091.2|7088.4|7090.1|7087.3|7091.7|7088.9|7089.7|7086.9|25
1630511310000|2021-09-01 15:48:30|7090.2|7087.4|7090.7|7087.9|7090.7|7087.9|7088.6|7085.8|30
1630511320000|2021-09-01 15:48:40|7089.8|7087|7090.6|7087.8|7091.6|7088.8|7089.7|7086.9|30
1630511330000|2021-09-01 15:48:50|7090.2|7087.4|7091.7|7088.9|7092.7|7089.9|7090.2|7087.4|536
1630511340000|2021-09-01 15:49:00|7092.7|7089.9|7091.2|7088.4|7092.7|7089.9|7089.7|7086.9|151
1630511350000|2021-09-01 15:49:10|7091.6|7088.8|7092.1|7089.3|7092.2|7089.4|7091.2|7088.4|12
1630511360000|2021-09-01 15:49:20|7091.2|7088.4|7092.2|7089.4|7092.2|7089.4|7091.2|7088.4|8
1630511370000|2021-09-01 15:49:30|7091.6|7088.8|7091.7|7088.9|7092.2|7089.4|7091.2|7088.4|7
1630511380000|2021-09-01 15:49:40|7091.2|7088.4|7091.7|7088.9|7091.7|7088.9|7091.2|7088.4|8
1630511390000|2021-09-01 15:49:50|7092.2|7089.4|7094.1|7091.3|7094.1|7091.3|7091.7|7088.9|12
1630511400000|2021-09-01 15:50:00|7094.2|7091.4|7093.6|7090.8|7094.7|7091.9|7093.2|7090.4|31
1630511410000|2021-09-01 15:50:10|7093.5|7090.7|7090.7|7087.9|7093.5|7090.7|7090.7|7087.9|71
1630511420000|2021-09-01 15:50:20|7091.1|7088.3|7089.6|7086.8|7091.1|7088.3|7088.6|7085.8|35
1630511430000|2021-09-01 15:50:30|7089.7|7086.9|7089.7|7086.9|7090.1|7087.3|7089.7|7086.9|12
1630511440000|2021-09-01 15:50:40|7089.6|7086.8|7087.6|7084.8|7090.7|7087.9|7087.6|7084.8|31
1630511450000|2021-09-01 15:50:50|7087.7|7084.9|7091.7|7088.9|7091.7|7088.9|7087.7|7084.9|25
1630511460000|2021-09-01 15:51:00|7091.6|7088.8|7094.2|7091.4|7094.2|7091.4|7091.2|7088.4|49
1630511470000|2021-09-01 15:51:10|7093.6|7090.8|7092.2|7089.4|7093.6|7090.8|7091.6|7088.8|13
1630511480000|2021-09-01 15:51:20|7092.6|7089.8|7092.2|7089.4|7093.7|7090.9|7092.1|7089.3|69
1630511490000|2021-09-01 15:51:30|7092.6|7089.8|7093.2|7090.4|7093.2|7090.4|7092.2|7089.4|6
1630511500000|2021-09-01 15:51:40|7093.7|7090.9|7095.6|7092.8|7096.2|7093.4|7093.7|7090.9|8
1630511510000|2021-09-01 15:51:50|7095.2|7092.4|7094.6|7091.8|7095.2|7092.4|7094.6|7091.8|5
1630511520000|2021-09-01 15:52:00|7093.7|7090.9|7094.2|7091.4|7094.6|7091.8|7092.6|7089.8|218
1630511530000|2021-09-01 15:52:10|7094.6|7091.8|7095.6|7092.8|7095.6|7092.8|7094.6|7091.8|4
1630511540000|2021-09-01 15:52:20|7095.7|7092.9|7096.2|7093.4|7096.6|7093.8|7095.7|7092.9|8
1630511550000|2021-09-01 15:52:30|7095.7|7092.9|7094.7|7091.9|7095.7|7092.9|7094.2|7091.4|19
1630511560000|2021-09-01 15:52:40|7094.6|7091.8|7096.2|7093.4|7096.2|7093.4|7094.6|7091.8|5
1630511570000|2021-09-01 15:52:50|7095.7|7092.9|7094.7|7091.9|7095.7|7092.9|7094.2|7091.4|41
1630511580000|2021-09-01 15:53:00|7095.2|7092.4|7094.6|7091.8|7095.2|7092.4|7094.2|7091.4|19
1630511590000|2021-09-01 15:53:10|7095.6|7092.8|7098.7|7095.9|7098.7|7095.9|7095.6|7092.8|40
1630511600000|2021-09-01 15:53:20|7098.6|7095.8|7098.7|7095.9|7098.7|7095.9|7097.7|7094.9|28
1630511610000|2021-09-01 15:53:30|7099.6|7096.8|7100.6|7097.8|7100.7|7097.9|7099.6|7096.8|49
1630511620000|2021-09-01 15:53:40|7101.5|7098.7|7100.6|7097.8|7101.6|7098.8|7099.7|7096.9|73
1630511630000|2021-09-01 15:53:50|7101.1|7098.3|7100.2|7097.4|7101.6|7098.8|7100.2|7097.4|20
1630511640000|2021-09-01 15:54:00|7099.7|7096.9|7100.6|7097.8|7100.6|7097.8|7098.7|7095.9|60
1630511650000|2021-09-01 15:54:10|7100.2|7097.4|7100.6|7097.8|7100.6|7097.8|7100.2|7097.4|14
1630511660000|2021-09-01 15:54:20|7100.7|7097.9|7101.1|7098.3|7101.6|7098.8|7100.6|7097.8|17
1630511670000|2021-09-01 15:54:30|7100.7|7097.9|7099.1|7096.3|7100.7|7097.9|7099.1|7096.3|25
1630511680000|2021-09-01 15:54:40|7098.7|7095.9|7098.6|7095.8|7098.7|7095.9|7097.7|7094.9|9
1630511690000|2021-09-01 15:54:50|7099.1|7096.3|7098.7|7095.9|7100.7|7097.9|7098.7|7095.9|94
1630511700000|2021-09-01 15:55:00|7098.6|7095.8|7096.7|7093.9|7098.7|7095.9|7095.6|7092.8|45
1630511710000|2021-09-01 15:55:10|7096.1|7093.3|7098.1|7095.3|7098.1|7095.3|7096.1|7093.3|25
1630511720000|2021-09-01 15:55:20|7097.7|7094.9|7095.7|7092.9|7097.7|7094.9|7095.7|7092.9|5
1630511730000|2021-09-01 15:55:30|7096.2|7093.4|7097.6|7094.8|7097.6|7094.8|7096.2|7093.4|13
1630511740000|2021-09-01 15:55:40|7096.7|7093.9|7094.7|7091.9|7097.6|7094.8|7093.7|7090.9|546
1630511750000|2021-09-01 15:55:50|7095.2|7092.4|7093.7|7090.9|7095.2|7092.4|7092.7|7089.9|45
1630511760000|2021-09-01 15:56:00|7094.7|7091.9|7094.7|7091.9|7095.7|7092.9|7094.7|7091.9|11
1630511770000|2021-09-01 15:56:10|7094.2|7091.4|7094.2|7091.4|7094.2|7091.4|7093.2|7090.4|23
1630511780000|2021-09-01 15:56:20|7094.7|7091.9|7096.2|7093.4|7096.2|7093.4|7094.7|7091.9|3
1630511790000|2021-09-01 15:56:30|7096.7|7093.9|7096.2|7093.4|7097.2|7094.4|7096.2|7093.4|21
1630511800000|2021-09-01 15:56:40|7096.7|7093.9|7096.2|7093.4|7096.7|7093.9|7095.7|7092.9|5
1630511810000|2021-09-01 15:56:50|7096.7|7093.9|7098.7|7095.9|7099.7|7096.9|7096.7|7093.9|42
1630511820000|2021-09-01 15:57:00|7097.8|7095|7097.7|7094.9|7098.2|7095.4|7097.7|7094.9|44
1630511830000|2021-09-01 15:57:10|7098.2|7095.4|7099.7|7096.9|7099.7|7096.9|7098.2|7095.4|11
1630511840000|2021-09-01 15:57:20|7100.2|7097.4|7098.7|7095.9|7100.7|7097.9|7098.7|7095.9|21
1630511850000|2021-09-01 15:57:30|7097.8|7095|7098.2|7095.4|7098.2|7095.4|7097.8|7095|22
1630511860000|2021-09-01 15:57:40|7099.1|7096.3|7098.7|7095.9|7099.7|7096.9|7098.7|7095.9|16
1630511870000|2021-09-01 15:57:50|7099.2|7096.4|7098.7|7095.9|7099.2|7096.4|7098.7|7095.9|13
1630511880000|2021-09-01 15:58:00|7099.2|7096.4|7099.7|7096.9|7099.7|7096.9|7098.7|7095.9|0
1630511890000|2021-09-01 15:58:10|7098.8|7096|7098.7|7095.9|7098.8|7096|7098.7|7095.9|9
1630511900000|2021-09-01 15:58:20|7099.7|7096.9|7097.2|7094.4|7099.7|7096.9|7097.2|7094.4|50
1630511910000|2021-09-01 15:58:30|7096.7|7093.9|7098.7|7095.9|7098.7|7095.9|7096.2|7093.4|44
1630511920000|2021-09-01 15:58:40|7099.6|7096.8|7099.7|7096.9|7100.2|7097.4|7099.6|7096.8|16
1630511930000|2021-09-01 15:58:50|7099.2|7096.4|7099.7|7096.9|7099.7|7096.9|7099.2|7096.4|12
1630511940000|2021-09-01 15:59:00|7100.1|7097.3|7099.7|7096.9|7100.7|7097.9|7099.7|7096.9|17
1630511950000|2021-09-01 15:59:10|7099.3|7096.5|7098.8|7096|7100.7|7097.9|7098.8|7096|60
1630511960000|2021-09-01 15:59:20|7099.2|7096.4|7103.6|7100.8|7103.8|7101|7099.2|7096.4|89
1630511970000|2021-09-01 15:59:30|7103.7|7100.9|7100.7|7097.9|7103.7|7100.9|7100.7|7097.9|25
1630511980000|2021-09-01 15:59:40|7101.2|7098.4|7099.7|7096.9|7101.2|7098.4|7099.2|7096.4|15
1630511990000|2021-09-01 15:59:50|7100.2|7097.4|7097.7|7094.9|7100.2|7097.4|7096.7|7093.9|30
1630512000000|2021-09-01 16:00:00|7098.1|7095.3|7099.2|7096.4|7100.7|7097.9|7097.7|7094.9|61
1630512010000|2021-09-01 16:00:10|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|7099.2|7096.4|8
1630512020000|2021-09-01 16:00:20|7098.8|7096|7097.2|7094.4|7098.8|7096|7097.2|7094.4|53
1630512030000|2021-09-01 16:00:30|7096.7|7093.9|7097.7|7094.9|7097.7|7094.9|7096.7|7093.9|65
1630512040000|2021-09-01 16:00:40|7098.7|7095.9|7097.7|7094.9|7098.7|7095.9|7097.7|7094.9|32
1630512050000|2021-09-01 16:00:50|7099.2|7096.4|7099.2|7096.4|7099.7|7096.9|7098.7|7095.9|24
1630512060000|2021-09-01 16:01:00|7098.7|7095.9|7097.7|7094.9|7099.7|7096.9|7097.7|7094.9|84
1630512070000|2021-09-01 16:01:10|7098.2|7095.4|7097.7|7094.9|7098.2|7095.4|7097.7|7094.9|3
1630512080000|2021-09-01 16:01:20|7097.8|7095|7096.7|7093.9|7098.7|7095.9|7096.2|7093.4|117
1630512090000|2021-09-01 16:01:30|7097.1|7094.3|7097.2|7094.4|7098.7|7095.9|7096.7|7093.9|49
1630512100000|2021-09-01 16:01:40|7096.7|7093.9|7098.2|7095.4|7098.2|7095.4|7096.7|7093.9|4
1630512110000|2021-09-01 16:01:50|7097.7|7094.9|7098.7|7095.9|7099.2|7096.4|7097.7|7094.9|11
1630512120000|2021-09-01 16:02:00|7099.2|7096.4|7097.7|7094.9|7099.2|7096.4|7097.7|7094.9|15
1630512130000|2021-09-01 16:02:10|7097.2|7094.4|7097.2|7094.4|7097.7|7094.9|7096.7|7093.9|5
1630512140000|2021-09-01 16:02:20|7096.7|7093.9|7097.7|7094.9|7098.7|7095.9|7096.7|7093.9|32
1630512150000|2021-09-01 16:02:30|7098.2|7095.4|7100.7|7097.9|7100.7|7097.9|7097.7|7094.9|25
1630512160000|2021-09-01 16:02:40|7101.7|7098.9|7103.7|7100.9|7103.7|7100.9|7101.7|7098.9|107
1630512170000|2021-09-01 16:02:50|7103.3|7100.5|7105.7|7102.9|7106.8|7104|7103.3|7100.5|70
1630512180000|2021-09-01 16:03:00|7106.2|7103.4|7107.7|7104.9|7107.7|7104.9|7105.7|7102.9|27
1630512190000|2021-09-01 16:03:10|7106.8|7104|7107.7|7104.9|7107.7|7104.9|7106.7|7103.9|32
1630512200000|2021-09-01 16:03:20|7107.2|7104.4|7109.8|7107|7110.7|7107.9|7106.7|7103.9|64
1630512210000|2021-09-01 16:03:30|7110.2|7107.4|7110.7|7107.9|7110.7|7107.9|7109.8|7107|66
1630512220000|2021-09-01 16:03:40|7110.2|7107.4|7114.7|7111.9|7115.7|7112.9|7110.2|7107.4|225
1630512230000|2021-09-01 16:03:50|7113.8|7111|7114.7|7111.9|7115.7|7112.9|7113.2|7110.4|151
1630512240000|2021-09-01 16:04:00|7115.7|7112.9|7116.7|7113.9|7119.2|7116.4|7113.7|7110.9|316
1630512250000|2021-09-01 16:04:10|7117.1|7114.3|7119.6|7116.8|7119.6|7116.8|7116.7|7113.9|95
1630512260000|2021-09-01 16:04:20|7119.2|7116.4|7120.6|7117.8|7120.7|7117.9|7118.7|7115.9|62
1630512270000|2021-09-01 16:04:30|7120.7|7117.9|7121.6|7118.8|7121.7|7118.9|7120.2|7117.4|74
1630512280000|2021-09-01 16:04:40|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7119.7|7116.9|103
1630512290000|2021-09-01 16:04:50|7122.8|7120|7119.2|7116.4|7123.7|7120.9|7119.2|7116.4|89
1630512300000|2021-09-01 16:05:00|7119.7|7116.9|7118.6|7115.8|7120.2|7117.4|7116.7|7113.9|55
1630512310000|2021-09-01 16:05:10|7119.2|7116.4|7118.6|7115.8|7119.2|7116.4|7118.6|7115.8|9
1630512320000|2021-09-01 16:05:20|7118.7|7115.9|7120.2|7117.4|7120.7|7117.9|7118.2|7115.4|20
1630512330000|2021-09-01 16:05:30|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7119.6|7116.8|40
1630512340000|2021-09-01 16:05:40|7120.2|7117.4|7121.2|7118.4|7122.7|7119.9|7120.2|7117.4|120
1630512350000|2021-09-01 16:05:50|7120.8|7118|7123.7|7120.9|7125.7|7122.9|7120.7|7117.9|114
1630512360000|2021-09-01 16:06:00|7124.3|7121.5|7126.7|7123.9|7128.7|7125.9|7124.3|7121.5|161
1630512370000|2021-09-01 16:06:10|7127.2|7124.4|7127.7|7124.9|7128.7|7125.9|7126.7|7123.9|45
1630512380000|2021-09-01 16:06:20|7126.8|7124|7127.6|7124.8|7128.1|7125.3|7126.7|7123.9|80
1630512390000|2021-09-01 16:06:30|7127.2|7124.4|7128.1|7125.3|7128.1|7125.3|7126.6|7123.8|14
1630512400000|2021-09-01 16:06:40|7127.7|7124.9|7127.2|7124.4|7128.1|7125.3|7126.7|7123.9|21
1630512410000|2021-09-01 16:06:50|7126.7|7123.9|7126.7|7123.9|7128.7|7125.9|7126.7|7123.9|77
1630512420000|2021-09-01 16:07:00|7126.6|7123.8|7126.7|7123.9|7128.7|7125.9|7126.6|7123.8|41
1630512430000|2021-09-01 16:07:10|7126.6|7123.8|7126.7|7123.9|7126.7|7123.9|7126.6|7123.8|105
1630512440000|2021-09-01 16:07:20|7126.6|7123.8|7122.6|7119.8|7126.6|7123.8|7122.6|7119.8|60
1630512450000|2021-09-01 16:07:30|7122.2|7119.4|7123.6|7120.8|7123.6|7120.8|7122.1|7119.3|46
1630512460000|2021-09-01 16:07:40|7123.7|7120.9|7124.6|7121.8|7125.6|7122.8|7123.7|7120.9|11
1630512470000|2021-09-01 16:07:50|7124.1|7121.3|7124.6|7121.8|7124.7|7121.9|7123.7|7120.9|26
1630512480000|2021-09-01 16:08:00|7125.6|7122.8|7127.6|7124.8|7127.6|7124.8|7125.6|7122.8|40
1630512490000|2021-09-01 16:08:10|7128.1|7125.3|7128.2|7125.4|7129.6|7126.8|7127.6|7124.8|162
1630512500000|2021-09-01 16:08:20|7128.6|7125.8|7130.2|7127.4|7131.7|7128.9|7128.6|7125.8|139
1630512510000|2021-09-01 16:08:30|7128.7|7125.9|7130.2|7127.4|7131.2|7128.4|7128.7|7125.9|54
1630512520000|2021-09-01 16:08:40|7129.7|7126.9|7129.7|7126.9|7130.7|7127.9|7129.2|7126.4|77
1630512530000|2021-09-01 16:08:50|7129.2|7126.4|7126.7|7123.9|7129.2|7126.4|7124.9|7122.1|174
1630512540000|2021-09-01 16:09:00|7126.2|7123.4|7124.7|7121.9|7126.2|7123.4|7124.7|7121.9|37
1630512550000|2021-09-01 16:09:10|7124.2|7121.4|7124.2|7121.4|7124.7|7121.9|7123.7|7120.9|63
1630512560000|2021-09-01 16:09:20|7123.7|7120.9|7122.7|7119.9|7123.7|7120.9|7122.7|7119.9|19
1630512570000|2021-09-01 16:09:30|7123.2|7120.4|7121.2|7118.4|7123.7|7120.9|7121.2|7118.4|31
1630512580000|2021-09-01 16:09:40|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7120.7|7117.9|26
1630512590000|2021-09-01 16:09:50|7121.2|7118.4|7119.7|7116.9|7121.7|7118.9|7117.7|7114.9|21
1630512600000|2021-09-01 16:10:00|7119.2|7116.4|7115.8|7113|7120.1|7117.3|7114.8|7112|1146
1630512610000|2021-09-01 16:10:10|7115.2|7112.4|7114.8|7112|7116.2|7113.4|7114.8|7112|27
1630512620000|2021-09-01 16:10:20|7115.2|7112.4|7113.9|7111.1|7115.2|7112.4|7112.8|7110|43
1630512630000|2021-09-01 16:10:30|7114.8|7112|7114.3|7111.5|7114.8|7112|7113.8|7111|26
1630512640000|2021-09-01 16:10:40|7114.8|7112|7114.3|7111.5|7114.8|7112|7113.8|7111|13
1630512650000|2021-09-01 16:10:50|7114.7|7111.9|7114.8|7112|7115.3|7112.5|7114.7|7111.9|12
1630512660000|2021-09-01 16:11:00|7115.3|7112.5|7115.8|7113|7116.7|7113.9|7114.8|7112|42
1630512670000|2021-09-01 16:11:10|7116.7|7113.9|7117.7|7114.9|7118.6|7115.8|7116.2|7113.4|400
1630512680000|2021-09-01 16:11:20|7117.2|7114.4|7117.7|7114.9|7117.7|7114.9|7116.7|7113.9|14
1630512690000|2021-09-01 16:11:30|7118.7|7115.9|7117.2|7114.4|7118.7|7115.9|7117.2|7114.4|13
1630512700000|2021-09-01 16:11:40|7117.7|7114.9|7116.7|7113.9|7117.7|7114.9|7116.2|7113.4|30
1630512710000|2021-09-01 16:11:50|7116.2|7113.4|7116.7|7113.9|7117.2|7114.4|7116.2|7113.4|4
1630512720000|2021-09-01 16:12:00|7116.3|7113.5|7117.2|7114.4|7118.7|7115.9|7116.3|7113.5|31
1630512730000|2021-09-01 16:12:10|7117.7|7114.9|7118.7|7115.9|7118.7|7115.9|7116.7|7113.9|45
1630512740000|2021-09-01 16:12:20|7118.2|7115.4|7118.7|7115.9|7119.7|7116.9|7117.7|7114.9|43
1630512750000|2021-09-01 16:12:30|7119.2|7116.4|7120.7|7117.9|7120.7|7117.9|7118.7|7115.9|32
1630512760000|2021-09-01 16:12:40|7121.7|7118.9|7120.2|7117.4|7122.2|7119.4|7119.7|7116.9|45
1630512770000|2021-09-01 16:12:50|7120.7|7117.9|7119.7|7116.9|7120.7|7117.9|7119.2|7116.4|21
1630512780000|2021-09-01 16:13:00|7120.2|7117.4|7118.7|7115.9|7121.7|7118.9|7118.7|7115.9|764
1630512790000|2021-09-01 16:13:10|7118.2|7115.4|7117.7|7114.9|7118.3|7115.5|7117.7|7114.9|56
1630512800000|2021-09-01 16:13:20|7117.8|7115|7120.2|7117.4|7120.7|7117.9|7117.7|7114.9|22
1630512810000|2021-09-01 16:13:30|7120.7|7117.9|7120.2|7117.4|7120.7|7117.9|7119.7|7116.9|96
1630512820000|2021-09-01 16:13:40|7119.8|7117|7120.7|7117.9|7121.2|7118.4|7119.7|7116.9|12
1630512830000|2021-09-01 16:13:50|7120.2|7117.4|7119.7|7116.9|7120.2|7117.4|7119.7|7116.9|17
1630512840000|2021-09-01 16:14:00|7120.7|7117.9|7118.7|7115.9|7121.2|7118.4|7118.7|7115.9|12
1630512850000|2021-09-01 16:14:10|7118.2|7115.4|7117.2|7114.4|7118.2|7115.4|7117.2|7114.4|1
1630512860000|2021-09-01 16:14:20|7116.8|7114|7117.2|7114.4|7118.2|7115.4|7116.7|7113.9|54
1630512870000|2021-09-01 16:14:30|7116.8|7114|7114.8|7112|7116.8|7114|7114.8|7112|3
1630512880000|2021-09-01 16:14:40|7114.7|7111.9|7115.7|7112.9|7116.2|7113.4|7114.7|7111.9|4
1630512890000|2021-09-01 16:14:50|7115.2|7112.4|7115.7|7112.9|7116.7|7113.9|7115.2|7112.4|144
1630512900000|2021-09-01 16:15:00|7116.6|7113.8|7117.7|7114.9|7117.7|7114.9|7116.3|7113.5|4
1630512910000|2021-09-01 16:15:10|7116.7|7113.9|7117.2|7114.4|7117.2|7114.4|7116.7|7113.9|8
1630512920000|2021-09-01 16:15:20|7117.7|7114.9|7117.2|7114.4|7117.7|7114.9|7116.7|7113.9|39
1630512930000|2021-09-01 16:15:30|7116.8|7114|7117.8|7115|7118.7|7115.9|7116.8|7114|24
1630512940000|2021-09-01 16:15:40|7118.2|7115.4|7116.8|7114|7118.7|7115.9|7116.8|7114|13
1630512950000|2021-09-01 16:15:50|7116.3|7113.5|7115.8|7113|7117.2|7114.4|7115.8|7113|74
1630512960000|2021-09-01 16:16:00|7115.7|7112.9|7114.7|7111.9|7115.8|7113|7113.8|7111|31
1630512970000|2021-09-01 16:16:10|7114.8|7112|7115.3|7112.5|7115.8|7113|7114.8|7112|42
1630512980000|2021-09-01 16:16:20|7114.8|7112|7115.7|7112.9|7115.8|7113|7114.8|7112|60
1630512990000|2021-09-01 16:16:30|7115.2|7112.4|7114.7|7111.9|7115.2|7112.4|7114.2|7111.4|18
1630513000000|2021-09-01 16:16:40|||||||||2
1630513010000|2021-09-01 16:16:50|7113.8|7111|7112.8|7110|7113.8|7111|7112.8|7110|55
1630513020000|2021-09-01 16:17:00|7113.2|7110.4|7115.7|7112.9|7115.7|7112.9|7113.2|7110.4|12
1630513030000|2021-09-01 16:17:10|7115.8|7113|7114.3|7111.5|7115.8|7113|7114.3|7111.5|6
1630513040000|2021-09-01 16:17:20|7114.8|7112|7115.8|7113|7115.8|7113|7114.8|7112|6
1630513050000|2021-09-01 16:17:30|7115.3|7112.5|7114.8|7112|7115.8|7113|7114.8|7112|9
1630513060000|2021-09-01 16:17:40|7115.2|7112.4|7115.8|7113|7115.8|7113|7115.2|7112.4|5
1630513070000|2021-09-01 16:17:50|7113.8|7111|7113.8|7111|7113.8|7111|7113.8|7111|54
1630513080000|2021-09-01 16:18:00|7113.3|7110.5|7111.3|7108.5|7113.7|7110.9|7111.3|7108.5|57
1630513090000|2021-09-01 16:18:10|7110.8|7108|7112.2|7109.4|7112.2|7109.4|7110.8|7108|20
1630513100000|2021-09-01 16:18:20|7112.3|7109.5|7111.8|7109|7112.3|7109.5|7111.8|7109|15
1630513110000|2021-09-01 16:18:30|7111.7|7108.9|7111.3|7108.5|7111.7|7108.9|7111.3|7108.5|19
1630513120000|2021-09-01 16:18:40|7110.8|7108|7109.8|7107|7111.3|7108.5|7109.8|7107|30
1630513130000|2021-09-01 16:18:50|7110.2|7107.4|7112.8|7110|7113.7|7110.9|7109.7|7106.9|461
1630513140000|2021-09-01 16:19:00|7113.2|7110.4|7112.8|7110|7113.7|7110.9|7111.8|7109|101
1630513150000|2021-09-01 16:19:10|7113.8|7111|7111.8|7109|7113.8|7111|7110.9|7108.1|96
1630513160000|2021-09-01 16:19:20|7111.9|7109.1|7112.8|7110|7112.8|7110|7111.9|7109.1|5
1630513170000|2021-09-01 16:19:30|7113.8|7111|7111.3|7108.5|7115.8|7113|7111.3|7108.5|142
1630513180000|2021-09-01 16:19:40|7110.8|7108|7111.8|7109|7111.8|7109|7110.8|7108|7
1630513190000|2021-09-01 16:19:50|7110.8|7108|7110.8|7108|7110.8|7108|7110.8|7108|77
1630513200000|2021-09-01 16:20:00|7110.4|7107.6|7110.3|7107.5|7110.4|7107.6|7106.4|7103.6|101
1630513210000|2021-09-01 16:20:10|7110.8|7108|7110.3|7107.5|7110.8|7108|7110.3|7107.5|196
1630513220000|2021-09-01 16:20:20|7109.8|7107|7113.8|7111|7113.8|7111|7109.3|7106.5|589
1630513230000|2021-09-01 16:20:30|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.3|7111.5|16
1630513240000|2021-09-01 16:20:40|7115.2|7112.4|7117.7|7114.9|7117.7|7114.9|7115.2|7112.4|5
1630513250000|2021-09-01 16:20:50|7118.2|7115.4|7117.8|7115|7118.7|7115.9|7117.7|7114.9|67
1630513260000|2021-09-01 16:21:00|7117.7|7114.9|7118.2|7115.4|7119.6|7116.8|7117.7|7114.9|119
1630513270000|2021-09-01 16:21:10|7117.7|7114.9|7117.2|7114.4|7118.2|7115.4|7117.2|7114.4|7
1630513280000|2021-09-01 16:21:20|7116.8|7114|7115.7|7112.9|7117.2|7114.4|7115.2|7112.4|78
1630513290000|2021-09-01 16:21:30|7115.2|7112.4|7114.7|7111.9|7115.2|7112.4|7114.2|7111.4|45
1630513300000|2021-09-01 16:21:40|7115.2|7112.4|7114.2|7111.4|7115.2|7112.4|7113.8|7111|9
1630513310000|2021-09-01 16:21:50|7113.8|7111|7114.2|7111.4|7114.2|7111.4|7113.7|7110.9|19
1630513320000|2021-09-01 16:22:00|7114.7|7111.9|7113.2|7110.4|7114.7|7111.9|7112.8|7110|30
1630513330000|2021-09-01 16:22:10|7113.7|7110.9|7114.2|7111.4|7114.2|7111.4|7113.7|7110.9|2
1630513340000|2021-09-01 16:22:20|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|7113.2|7110.4|10
1630513350000|2021-09-01 16:22:30|7113.8|7111|7115.7|7112.9|7116.7|7113.9|7113.8|7111|22
1630513360000|2021-09-01 16:22:40|7115.2|7112.4|7115.7|7112.9|7115.7|7112.9|7115.2|7112.4|4
1630513370000|2021-09-01 16:22:50|7114.7|7111.9|7117.7|7114.9|7117.7|7114.9|7114.7|7111.9|22
1630513380000|2021-09-01 16:23:00|7117.2|7114.4|7117.7|7114.9|7118.2|7115.4|7116.7|7113.9|15
1630513390000|2021-09-01 16:23:10|7117.2|7114.4|7117.7|7114.9|7117.7|7114.9|7117.2|7114.4|0
1630513400000|2021-09-01 16:23:20|7118.7|7115.9|7117.2|7114.4|7118.7|7115.9|7117.2|7114.4|8
1630513410000|2021-09-01 16:23:30|||||||||13
1630513420000|2021-09-01 16:23:40|7117.7|7114.9|7118.2|7115.4|7118.7|7115.9|7117.7|7114.9|9
1630513430000|2021-09-01 16:23:50|7118.7|7115.9|7117.7|7114.9|7118.7|7115.9|7117.2|7114.4|12
1630513440000|2021-09-01 16:24:00|||||||||3
1630513450000|2021-09-01 16:24:10|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|3
1630513460000|2021-09-01 16:24:20|7119.6|7116.8|7119.7|7116.9|7121.7|7118.9|7119.6|7116.8|64
1630513470000|2021-09-01 16:24:30|7119.2|7116.4|7119.2|7116.4|7119.7|7116.9|7119.2|7116.4|3
1630513480000|2021-09-01 16:24:40|7118.7|7115.9|7119.7|7116.9|7119.7|7116.9|7118.7|7115.9|2
1630513490000|2021-09-01 16:24:50|7119.6|7116.8|7118.7|7115.9|7119.7|7116.9|7118.7|7115.9|4
1630513500000|2021-09-01 16:25:00|7119.2|7116.4|7119.2|7116.4|7119.7|7116.9|7118.7|7115.9|8
1630513510000|2021-09-01 16:25:10|||||||||6
1630513520000|2021-09-01 16:25:20|7119.7|7116.9|7120.2|7117.4|7120.2|7117.4|7119.7|7116.9|14
1630513530000|2021-09-01 16:25:30|7120.7|7117.9|7121.7|7118.9|7122.6|7119.8|7120.7|7117.9|27
1630513540000|2021-09-01 16:25:40|7121.2|7118.4|7122.7|7119.9|7123.2|7120.4|7120.7|7117.4|59
1630513550000|2021-09-01 16:25:50|7123.2|7120.4|7124.7|7121.9|7124.7|7121.9|7122.7|7119.9|28
1630513560000|2021-09-01 16:26:00|7124.2|7121.4|7122.7|7119.9|7124.2|7121.4|7122.7|7119.9|11
1630513570000|2021-09-01 16:26:10|7123.6|7120.8|7123.2|7120.4|7123.7|7120.9|7122.7|7119.9|9
1630513580000|2021-09-01 16:26:20|7122.7|7119.9|7122.7|7119.9|7123.2|7120.4|7122.7|7119.9|8
1630513590000|2021-09-01 16:26:30|7123.7|7120.9|7124.6|7121.8|7124.6|7121.8|7123.7|7120.9|9
1630513600000|2021-09-01 16:26:40|7124.2|7121.4|7124.2|7121.4|7124.6|7121.8|7123.7|7120.9|5
1630513610000|2021-09-01 16:26:50|7125.7|7122.9|7126.2|7123.4|7126.7|7123.9|7125.7|7122.9|30
1630513620000|2021-09-01 16:27:00|7125.8|7123|7125.2|7122.4|7125.8|7123|7124.7|7121.9|29
1630513630000|2021-09-01 16:27:10|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|1
1630513640000|2021-09-01 16:27:20|||||||||3
1630513650000|2021-09-01 16:27:30|7125.2|7122.4|7125.2|7122.4|7125.7|7122.9|7125.2|7122.4|8
1630513660000|2021-09-01 16:27:40|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|14
1630513670000|2021-09-01 16:27:50|7125.2|7122.4|7125.7|7122.9|7125.7|7122.9|7125.2|7122.4|2
1630513680000|2021-09-01 16:28:00|7126.6|7123.8|7127.7|7124.9|7127.7|7124.9|7126.6|7123.8|33
1630513690000|2021-09-01 16:28:10|7126.7|7123.9|7126.7|7123.9|7127.2|7124.4|7126.7|7123.9|6
1630513700000|2021-09-01 16:28:20|7127.2|7124.4|7125.2|7122.4|7127.2|7124.4|7124.7|7121.9|19
1630513710000|2021-09-01 16:28:30|7124.7|7121.9|7125.2|7122.4|7125.2|7122.4|7124.7|7121.9|5
1630513720000|2021-09-01 16:28:40|7124.2|7121.4|7125.2|7122.4|7125.7|7122.9|7123.7|7120.9|30
1630513730000|2021-09-01 16:28:50|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|5
1630513740000|2021-09-01 16:29:00|7125.8|7123|7126.7|7123.9|7126.7|7123.9|7125.8|7123|6
1630513750000|2021-09-01 16:29:10|7127.2|7124.4|7129.7|7126.9|7130.6|7127.8|7127.2|7124.4|30
1630513760000|2021-09-01 16:29:20|7130.1|7127.3|7131.6|7128.8|7131.6|7128.8|7130.1|7127.3|27
1630513770000|2021-09-01 16:29:30|7130.7|7127.9|7131.6|7128.8|7131.6|7128.8|7130.7|7127.9|12
1630513780000|2021-09-01 16:29:40|7131.7|7128.9|7132.6|7129.8|7132.6|7129.8|7131.2|7128.4|34
1630513790000|2021-09-01 16:29:50|7133.1|7130.3|7132.7|7129.9|7133.6|7130.8|7132.7|7129.9|64
1630513800000|2021-09-01 16:30:00|7133.6|7130.8|7133.2|7130.4|7134.7|7131.9|7133.2|7130.4|22
1630513810000|2021-09-01 16:30:10|7133.7|7130.9|7132.6|7129.8|7134.2|7131.4|7132.6|7129.8|47
1630513820000|2021-09-01 16:30:20|7132.7|7129.9|7132.2|7129.4|7132.7|7129.9|7131.6|7128.8|64
1630513830000|2021-09-01 16:30:30|7131.7|7128.9|7132.2|7129.4|7134.7|7131.9|7131.6|7128.8|38
1630513840000|2021-09-01 16:30:40|7131.7|7128.9|7131.7|7128.9|7132.1|7129.3|7131.1|7128.3|6
1630513850000|2021-09-01 16:30:50|7132.2|7129.4|7133.1|7130.3|7133.7|7130.9|7132.2|7129.4|30
1630513860000|2021-09-01 16:31:00|7132.7|7129.9|7134.7|7131.9|7134.7|7131.9|7132.7|7129.9|39
1630513870000|2021-09-01 16:31:10|7134.2|7131.4|7134.2|7131.4|7134.7|7131.9|7133.7|7130.9|10
1630513880000|2021-09-01 16:31:20|7133.7|7130.9|7133.2|7130.4|7133.7|7130.9|7132.8|7130|17
1630513890000|2021-09-01 16:31:30|7132.7|7129.9|7133.6|7130.8|7133.7|7130.9|7132.7|7129.9|4
1630513900000|2021-09-01 16:31:40|7133.7|7130.9|7132.7|7129.9|7133.7|7130.9|7132.7|7129.9|17
1630513910000|2021-09-01 16:31:50|7131.8|7129|7130.7|7127.9|7131.8|7129|7130.2|7127.4|44
1630513920000|2021-09-01 16:32:00|7130.2|7127.4|7130.8|7128|7131.7|7128.9|7128.8|7126|676
1630513930000|2021-09-01 16:32:10|7130.7|7127.9|7131.3|7128.5|7131.8|7129|7130.7|7127.9|12
1630513940000|2021-09-01 16:32:20|7130.8|7128|7130.2|7127.4|7131.2|7128.4|7130.2|7127.4|7
1630513950000|2021-09-01 16:32:30|7130.7|7127.9|7130.8|7128|7131.2|7128.4|7130.7|7127.9|10
1630513960000|2021-09-01 16:32:40|7131.3|7128.5|7130.8|7128|7131.3|7128.5|7130.7|7127.9|24
1630513970000|2021-09-01 16:32:50|7131.2|7128.4|7130.8|7128|7131.7|7128.9|7130.8|7128|30
1630513980000|2021-09-01 16:33:00|7130.7|7127.9|7130.2|7127.4|7131.8|7129|7130.2|7127.4|27
1630513990000|2021-09-01 16:33:10|7129.8|7127|7130.2|7127.4|7130.7|7127.9|7129.8|7127|6
1630514000000|2021-09-01 16:33:20|7130.3|7127.5|7130.3|7127.5|7130.3|7127.5|7129.8|7127|6
1630514010000|2021-09-01 16:33:30|7130.7|7127.9|7131.7|7128.9|7132.7|7129.9|7130.7|7127.9|58
1630514020000|2021-09-01 16:33:40|7131.3|7128.5|7132.8|7130|7132.8|7130|7131.3|7128.5|3
1630514030000|2021-09-01 16:33:50|7133.2|7130.4|7132.8|7130|7133.3|7130.5|7132.8|7130|9
1630514040000|2021-09-01 16:34:00|7132.7|7129.9|7133.3|7130.5|7133.7|7130.9|7132.7|7129.9|10
1630514050000|2021-09-01 16:34:10|7133.7|7130.9|7132.8|7130|7133.7|7130.9|7132.3|7129.5|66
1630514060000|2021-09-01 16:34:20|7132.7|7129.9|7133.7|7130.9|7133.7|7130.9|7132.7|7129.9|25
1630514070000|2021-09-01 16:34:30|7133.2|7130.4|7132.8|7130|7133.2|7130.4|7132.2|7129.4|25
1630514080000|2021-09-01 16:34:40|7133.7|7130.9|7133.2|7130.4|7133.8|7131|7133.2|7130.4|14
1630514090000|2021-09-01 16:34:50|7133.7|7130.9|7134.3|7131.5|7134.7|7131.9|7133.2|7130.4|19
1630514100000|2021-09-01 16:35:00|7134.7|7131.9|7134.8|7132|7135.8|7133|7134.7|7131.9|66
1630514110000|2021-09-01 16:35:10|7135.7|7132.9|7135.3|7132.5|7135.8|7133|7135.2|7132.4|21
1630514120000|2021-09-01 16:35:20|7134.8|7132|7136.3|7133.5|7136.7|7133.9|7134.8|7132|25
1630514130000|2021-09-01 16:35:30|7136.7|7133.9|7136.8|7134|7137.8|7135|7136.3|7133.5|56
1630514140000|2021-09-01 16:35:40|7136.7|7133.9|7136.3|7133.5|7136.7|7133.9|7136.2|7133.4|8
1630514150000|2021-09-01 16:35:50|7136.7|7133.9|7136.8|7134|7136.8|7134|7136.3|7133.5|22
1630514160000|2021-09-01 16:36:00|7137.2|7134.4|7137.3|7134.5|7137.7|7134.9|7136.8|7134|31
1630514170000|2021-09-01 16:36:10|7137.2|7134.4|7133.8|7131|7137.2|7134.4|7133.8|7131|61
1630514180000|2021-09-01 16:36:20|7134.7|7131.9|7133.8|7131|7134.8|7132|7133.8|7131|18
1630514190000|2021-09-01 16:36:30|7133.3|7130.5|7133.7|7130.9|7133.7|7130.9|7132.8|7130|9
1630514200000|2021-09-01 16:36:40|7133.2|7130.4|7131.8|7129|7133.2|7130.4|7131.3|7128.5|52
1630514210000|2021-09-01 16:36:50|7132.7|7129.9|7130.7|7127.9|7132.7|7129.9|7129.8|7127|54
1630514220000|2021-09-01 16:37:00|7130.8|7128|7131.3|7128.5|7131.8|7129|7130.8|7128|24
1630514230000|2021-09-01 16:37:10|7130.8|7128|7132.3|7129.5|7132.8|7130|7130.8|7128|21
1630514240000|2021-09-01 16:37:20|7132.8|7130|7132.8|7130|7132.8|7130|7131.8|7129|18
1630514250000|2021-09-01 16:37:30|7132.3|7129.5|7131.8|7129|7133.3|7130.5|7131.8|7129|2
1630514260000|2021-09-01 16:37:40|7132.2|7129.4|7132.2|7129.4|7132.7|7129.9|7131.8|7129|39
1630514270000|2021-09-01 16:37:50|7132.7|7129.9|7133.3|7130.5|7133.3|7130.5|7132.7|7129.9|13
1630514280000|2021-09-01 16:38:00|7132.8|7130|7134.2|7131.4|7134.7|7131.9|7132.8|7130|18
1630514290000|2021-09-01 16:38:10|7134.7|7131.9|7133.3|7130.5|7134.7|7131.9|7133.3|7130.5|7
1630514300000|2021-09-01 16:38:20|7133.2|7130.4|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|13
1630514310000|2021-09-01 16:38:30|7134.7|7131.9|7133.8|7131|7135.8|7133|7133.8|7131|15
1630514320000|2021-09-01 16:38:40|7133.7|7130.9|7134.8|7132|7134.8|7132|7133.3|7130.5|35
1630514330000|2021-09-01 16:38:50|7134.3|7131.5|7134.7|7131.9|7135.2|7132.4|7134.3|7131.5|4
1630514340000|2021-09-01 16:39:00|7134.8|7132|7135.8|7133|7136.7|7133.9|7134.8|7132|27
1630514350000|2021-09-01 16:39:10|7136.7|7133.9|7136.3|7133.5|7137.2|7134.4|7135.8|7133|45
1630514360000|2021-09-01 16:39:20|7136.7|7133.9|7136.3|7133.5|7136.8|7134|7136.3|7133.5|39
1630514370000|2021-09-01 16:39:30|7136.7|7133.9|7135.8|7133|7136.7|7133.9|7135.3|7132.5|5
1630514380000|2021-09-01 16:39:40|7135.3|7132.5|7134.8|7132|7135.7|7132.9|7134.8|7132|29
1630514390000|2021-09-01 16:39:50|7134.7|7131.9|7136.3|7133.5|7136.7|7133.9|7134.7|7131.9|19
1630514400000|2021-09-01 16:40:00|7136.2|7133.4|7139.3|7136.5|7139.8|7137|7135.8|7133|21
1630514410000|2021-09-01 16:40:10|7139.7|7136.9|7138.8|7136|7139.7|7136.9|7138.8|7136|13
1630514420000|2021-09-01 16:40:20|7138.2|7135.4|7137.8|7135|7138.2|7135.4|7136.7|7133.9|24
1630514430000|2021-09-01 16:40:30|7138.3|7135.5|7136.8|7134|7138.7|7135.9|7136.8|7134|29
1630514440000|2021-09-01 16:40:40|7137.2|7134.4|7136.8|7134|7137.2|7134.4|7136.8|7134|13
1630514450000|2021-09-01 16:40:50|7136.7|7133.9|7134.7|7131.9|7136.7|7133.9|7134.2|7131.4|28
1630514460000|2021-09-01 16:41:00|7134.8|7132|7134.2|7131.4|7135.7|7132.9|7133.8|7131|12
1630514470000|2021-09-01 16:41:10|7134.7|7131.9|7133.8|7131|7134.7|7131.9|7133.8|7131|2
1630514480000|2021-09-01 16:41:20|7135.7|7132.9|7136.7|7133.9|7137.3|7133.9|7134.7|7131.9|152
1630514490000|2021-09-01 16:41:30|7137.6|7134.8|7137.7|7134.9|7138.7|7135.9|7137.2|7134.4|30
1630514500000|2021-09-01 16:41:40|7137.2|7134.4|7136.7|7133.9|7137.2|7134.4|7136.7|7133.9|3
1630514510000|2021-09-01 16:41:50|7135.7|7132.9|7136.2|7133.4|7136.2|7133.4|7134.7|7131.9|116
1630514520000|2021-09-01 16:42:00|7135.7|7132.9|7136.2|7133.4|7136.2|7133.4|7135.7|7132.9|13
1630514530000|2021-09-01 16:42:10|7135.7|7132.9|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|2
1630514540000|2021-09-01 16:42:20|7136.7|7133.9|7135.7|7132.9|7136.7|7133.9|7135.7|7132.9|17
1630514550000|2021-09-01 16:42:30|7136.2|7133.4|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|0
1630514560000|2021-09-01 16:42:40|7135.8|7133|7135.7|7132.9|7136.7|7133.9|7135.7|7132.9|10
1630514570000|2021-09-01 16:42:50|7135.8|7133|7136.2|7133.4|7136.7|7133.9|7135.8|7133|10
1630514580000|2021-09-01 16:43:00|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|2
1630514590000|2021-09-01 16:43:10|7137.7|7134.9|7139.7|7136.9|7139.7|7136.9|7136.8|7134|24
1630514600000|2021-09-01 16:43:20|7138.8|7136|7138.2|7135.4|7139.7|7136.9|7138.2|7135.4|55
1630514610000|2021-09-01 16:43:30|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.2|7135.4|13
1630514620000|2021-09-01 16:43:40|7139.2|7136.4|7137.7|7134.9|7139.7|7136.9|7137.7|7134.9|31
1630514630000|2021-09-01 16:43:50|7136.8|7134|7135.2|7132.4|7136.8|7134|7135.2|7132.4|80
1630514640000|2021-09-01 16:44:00|7134.7|7131.9|7135.3|7132.5|7135.7|7132.9|7134.7|7131.9|3
1630514650000|2021-09-01 16:44:10|7134.7|7131.9|7133.7|7130.9|7134.7|7131.9|7133.7|7130.9|12
1630514660000|2021-09-01 16:44:20|7133.8|7131|7132.7|7129.9|7134.7|7131.9|7132.2|7129.4|14
1630514670000|2021-09-01 16:44:30|7132.2|7129.4|7132.2|7129.4|7132.7|7129.9|7132.2|7129.4|4
1630514680000|2021-09-01 16:44:40|7132.7|7129.9|7133.7|7130.9|7134.7|7131.9|7132.7|7129.9|9
1630514690000|2021-09-01 16:44:50|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|108
1630514700000|2021-09-01 16:45:00|7135.7|7132.9|7135.7|7132.9|7136.2|7133.4|7135.2|7132.4|38
1630514710000|2021-09-01 16:45:10|||||||||5
1630514720000|2021-09-01 16:45:20|||||||||5
1630514730000|2021-09-01 16:45:30|7134.8|7132|7133.8|7131|7134.8|7132|7133.8|7131|22
1630514740000|2021-09-01 16:45:40|7133.7|7130.9|7134.2|7131.4|7134.7|7131.9|7133.7|7130.9|16
1630514750000|2021-09-01 16:45:50|7133.7|7130.9|7133.8|7131|7134.7|7131.9|7133.7|7130.9|17
1630514760000|2021-09-01 16:46:00|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|22
1630514770000|2021-09-01 16:46:10|||||||||10
1630514780000|2021-09-01 16:46:20|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|6
1630514790000|2021-09-01 16:46:30|7133.8|7131|7133.7|7130.9|7133.8|7131|7133.7|7130.9|1
1630514800000|2021-09-01 16:46:40|||||||||9
1630514810000|2021-09-01 16:46:50|7133.2|7130.4|7134.2|7131.4|7134.7|7131.9|7133.2|7130.4|37
1630514820000|2021-09-01 16:47:00|7133.8|7131|7134.7|7131.9|7134.7|7131.9|7133.8|7131|1
1630514830000|2021-09-01 16:47:10|7133.8|7131|7135.8|7133|7136.2|7133.4|7132.8|7130|83
1630514840000|2021-09-01 16:47:20|||||||||3
1630514850000|2021-09-01 16:47:30|7136.7|7133.9|7137.2|7134.4|7137.2|7134.4|7136.7|7133.9|5
1630514860000|2021-09-01 16:47:40|7136.7|7133.9|7137.2|7134.4|7137.2|7134.4|7136.7|7133.9|18
1630514870000|2021-09-01 16:47:50|7136.8|7134|7137.2|7134.4|7137.7|7134.9|7136.7|7133.9|15
1630514880000|2021-09-01 16:48:00|7137.7|7134.9|7139.2|7136.4|7139.2|7136.4|7137.7|7134.9|23
1630514890000|2021-09-01 16:48:10|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.2|7136.4|9
1630514900000|2021-09-01 16:48:20|7139.2|7136.4|7138.7|7135.9|7139.7|7136.9|7138.7|7135.9|9
1630514910000|2021-09-01 16:48:30|||||||||10
1630514920000|2021-09-01 16:48:40|7138.1|7135.3|7137.6|7134.8|7138.7|7135.9|7137.6|7134.8|38
1630514930000|2021-09-01 16:48:50|7136.7|7133.9|7136.7|7133.9|7136.7|7133.9|7136.6|7133.8|9
1630514940000|2021-09-01 16:49:00|7137.2|7134.4|7137.7|7134.9|7137.7|7134.9|7137.2|7134.4|47
1630514950000|2021-09-01 16:49:10|7136.8|7134|7138.2|7135.4|7138.2|7135.4|7136.7|7133.9|4
1630514960000|2021-09-01 16:49:20|7137.7|7134.9|7137.2|7134.4|7138.7|7135.9|7136.7|7133.9|37
1630514970000|2021-09-01 16:49:30|7137.7|7134.9|7138.7|7135.9|7138.7|7135.9|7137.7|7134.9|8
1630514980000|2021-09-01 16:49:40|7139.2|7136.4|7139.7|7136.9|7140.6|7137.8|7139.2|7136.4|17
1630514990000|2021-09-01 16:49:50|7139.6|7136.8|7139.2|7136.4|7139.6|7136.8|7139.1|7136.3|8
1630515000000|2021-09-01 16:50:00|7139.6|7136.8|7144.6|7141.8|7144.6|7141.8|7139.6|7136.8|186
1630515010000|2021-09-01 16:50:10|7144.7|7141.9|7144.7|7141.9|7145.6|7142.8|7144.2|7141.4|46
1630515020000|2021-09-01 16:50:20|7145.1|7142.3|7145.6|7142.8|7145.6|7142.8|7144.2|7141.4|45
1630515030000|2021-09-01 16:50:30|7146.6|7143.8|7145.6|7142.8|7146.6|7143.8|7144.7|7141.9|267
1630515040000|2021-09-01 16:50:40|7145.2|7142.4|7143.7|7140.9|7145.6|7142.8|7143.7|7140.9|16
1630515050000|2021-09-01 16:50:50|7143.2|7140.4|7145.6|7142.8|7145.6|7142.8|7142.7|7139.9|60
1630515060000|2021-09-01 16:51:00|7145.7|7142.9|7148.1|7145.3|7148.6|7145.8|7145.7|7142.9|114
1630515070000|2021-09-01 16:51:10|7147.6|7144.8|7145.6|7142.8|7147.6|7144.8|7145.6|7142.8|44
1630515080000|2021-09-01 16:51:20|7145.2|7142.4|7144.1|7141.3|7145.2|7142.4|7143.6|7140.8|26
1630515090000|2021-09-01 16:51:30|7144.6|7141.8|7144.1|7141.3|7145.1|7142.3|7143.6|7140.8|19
1630515100000|2021-09-01 16:51:40|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.1|7141.3|0
1630515110000|2021-09-01 16:51:50|7144.1|7141.3|7144.6|7141.8|7144.6|7141.8|7143.6|7140.8|7
1630515120000|2021-09-01 16:52:00|7145.6|7142.8|7145.2|7142.4|7145.6|7142.8|7144.7|7141.9|37
1630515130000|2021-09-01 16:52:10|7144.7|7141.9|7143.6|7140.8|7145.1|7142.3|7143.6|7140.8|19
1630515140000|2021-09-01 16:52:20|7143.2|7140.4|7144.6|7141.8|7144.6|7141.8|7143.2|7140.4|22
1630515150000|2021-09-01 16:52:30|7144.7|7141.9|7143.6|7140.8|7145.1|7142.3|7143.2|7140.4|25
1630515160000|2021-09-01 16:52:40|7143.2|7140.4|7142.6|7139.8|7143.6|7140.8|7141.7|7138.9|21
1630515170000|2021-09-01 16:52:50|7142.2|7139.4|7141.7|7138.9|7142.7|7139.9|7141.2|7138.4|10
1630515180000|2021-09-01 16:53:00|7142.2|7139.4|7143.1|7140.3|7143.1|7140.3|7141.7|7138.9|28
1630515190000|2021-09-01 16:53:10|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|6
1630515200000|2021-09-01 16:53:20|7142.7|7139.9|7142.6|7139.8|7142.7|7139.9|7142.6|7139.8|21
1630515210000|2021-09-01 16:53:30|7142.2|7139.4|7144.1|7141.3|7144.1|7141.3|7142.2|7139.4|34
1630515220000|2021-09-01 16:53:40|7143.7|7140.9|7143.7|7140.9|7144.1|7141.3|7143.7|7140.9|12
1630515230000|2021-09-01 16:53:50|7143.1|7140.3|7141.6|7138.8|7143.1|7140.3|7141.6|7138.8|21
1630515240000|2021-09-01 16:54:00|7141.7|7138.9|7140.7|7137.9|7142.2|7139.4|7140.7|7137.9|14
1630515250000|2021-09-01 16:54:10|7140.2|7137.4|7139.2|7136.4|7140.2|7137.4|7139.2|7136.4|25
1630515260000|2021-09-01 16:54:20|7139.6|7136.8|7137.6|7134.8|7139.6|7136.8|7137.2|7134.4|26
1630515270000|2021-09-01 16:54:30|7137.7|7134.9|7138.6|7135.8|7138.6|7135.8|7137.7|7134.9|5
1630515280000|2021-09-01 16:54:40|7138.7|7135.9|7137.8|7135|7138.7|7135.9|7137.8|7135|4
1630515290000|2021-09-01 16:54:50|7137.2|7134.4|7137.2|7134.4|7137.6|7134.8|7136.7|7133.9|53
1630515300000|2021-09-01 16:55:00|7137.6|7134.8|7138.6|7135.8|7138.6|7135.8|7136.7|7133.9|29
1630515310000|2021-09-01 16:55:10|7138.2|7135.4|7139.7|7136.9|7139.7|7136.9|7138.2|7135.4|32
1630515320000|2021-09-01 16:55:20|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|10
1630515330000|2021-09-01 16:55:30|7140.6|7137.8|7139.7|7136.9|7140.6|7137.8|7139.7|7136.9|7
1630515340000|2021-09-01 16:55:40|||||||||1
1630515350000|2021-09-01 16:55:50|7139.2|7136.4|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|15
1630515360000|2021-09-01 16:56:00|7141.1|7138.3|7142.2|7139.4|7142.6|7139.8|7141.1|7138.3|16
1630515370000|2021-09-01 16:56:10|7141.7|7138.9|7140.7|7137.9|7142.2|7139.4|7140.7|7137.9|65
1630515380000|2021-09-01 16:56:20|7140.2|7137.4|7139.7|7136.9|7140.6|7137.8|7139.7|7136.9|17
1630515390000|2021-09-01 16:56:30|7141.5|7138.7|7141.6|7138.8|7141.6|7138.8|7141.5|7138.7|56
1630515400000|2021-09-01 16:56:40|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|61
1630515410000|2021-09-01 16:56:50|||||||||5
1630515420000|2021-09-01 16:57:00|7140.8|7138|7143.7|7140.9|7143.7|7140.9|7140.8|7138|24
1630515430000|2021-09-01 16:57:10|7144.1|7141.3|7144.1|7141.3|7144.6|7141.8|7143.7|7140.9|22
1630515440000|2021-09-01 16:57:20|7143.7|7140.9|7144.6|7141.8|7144.6|7141.8|7143.6|7140.8|18
1630515450000|2021-09-01 16:57:30|7145.6|7142.8|7145.6|7142.8|7146.6|7143.8|7145.6|7142.8|16
1630515460000|2021-09-01 16:57:40|7146.7|7143.9|7146.6|7143.8|7146.7|7143.9|7145.7|7142.9|14
1630515470000|2021-09-01 16:57:50|7147.6|7144.8|7148.6|7145.8|7148.6|7145.8|7147.6|7144.8|37
1630515480000|2021-09-01 16:58:00|7147.7|7144.9|7146.5|7143.7|7147.7|7144.9|7146.5|7143.7|26
1630515490000|2021-09-01 16:58:10|7145.6|7142.8|7146.2|7143.4|7146.6|7143.8|7145.6|7142.8|41
1630515500000|2021-09-01 16:58:20|7145.7|7142.9|7146.1|7143.3|7146.6|7143.8|7145.6|7142.8|7
1630515510000|2021-09-01 16:58:30|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|8
1630515520000|2021-09-01 16:58:40|7147.6|7144.8|7150.6|7147.8|7151.6|7148.8|7147.6|7144.8|33
1630515530000|2021-09-01 16:58:50|7150.1|7147.3|7149.6|7146.8|7151.1|7148.3|7149.6|7146.8|80
1630515540000|2021-09-01 16:59:00|7150.1|7147.3|7148.6|7145.8|7150.6|7147.8|7148.6|7145.8|30
1630515550000|2021-09-01 16:59:10|7149.1|7146.3|7150.6|7147.8|7150.6|7147.8|7148.7|7145.9|21
1630515560000|2021-09-01 16:59:20|7150.5|7147.7|7149.7|7146.9|7150.6|7147.8|7149.6|7146.8|24
1630515570000|2021-09-01 16:59:30|7149.6|7146.8|7150.6|7147.8|7151.1|7148.3|7149.6|7146.8|18
1630515580000|2021-09-01 16:59:40|7151.1|7148.3|7150.6|7147.8|7151.1|7148.3|7150.6|7147.8|19
1630515590000|2021-09-01 16:59:50|7150.1|7147.3|7149.1|7146.3|7150.1|7147.3|7148.2|7145.4|23
1630515600000|2021-09-01 17:00:00|7148.6|7145.8|7147.7|7144.9|7149.1|7146.3|7147.2|7144.4|58
1630515610000|2021-09-01 17:00:10|7148.5|7145.7|7146.6|7143.8|7148.6|7145.8|7146.6|7143.8|39
1630515620000|2021-09-01 17:00:20|7147.2|7144.4|7145.7|7142.9|7147.2|7144.4|7145.7|7142.9|59
1630515630000|2021-09-01 17:00:30|7146.6|7143.8|7146.6|7143.8|7147.1|7144.3|7146.2|7143.4|14
1630515640000|2021-09-01 17:00:40|7145.7|7142.9|7145.6|7142.8|7146.1|7143.3|7144.7|7141.9|23
1630515650000|2021-09-01 17:00:50|7145.2|7142.4|7145.1|7142.3|7145.2|7142.4|7144.7|7141.9|15
1630515660000|2021-09-01 17:01:00|7145.2|7142.4|7145.6|7142.8|7146.7|7143.9|7145.2|7142.4|21
1630515670000|2021-09-01 17:01:10|7146.6|7143.8|7146.6|7143.8|7147.6|7144.8|7146.6|7143.8|67
1630515680000|2021-09-01 17:01:20|7146.7|7143.9|7146.6|7143.8|7147.6|7144.8|7146.6|7143.8|14
1630515690000|2021-09-01 17:01:30|7147.2|7144.4|7145.7|7142.9|7147.2|7144.4|7145.7|7142.9|45
1630515700000|2021-09-01 17:01:40|7145.2|7142.4|7145.7|7142.9|7145.7|7142.9|7144.7|7141.9|11
1630515710000|2021-09-01 17:01:50|7145.2|7142.4|7142.7|7139.9|7145.2|7142.4|7142.2|7139.4|38
1630515720000|2021-09-01 17:02:00|7142.8|7140|7142.2|7139.4|7143.2|7140.4|7141.7|7138.9|49
1630515730000|2021-09-01 17:02:10|7142.6|7139.8|7142.2|7139.4|7142.7|7139.9|7142.2|7139.4|2
1630515740000|2021-09-01 17:02:20|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7140.7|7137.9|56
1630515750000|2021-09-01 17:02:30|7142.2|7139.4|7140.7|7137.9|7142.2|7139.4|7140.7|7137.9|16
1630515760000|2021-09-01 17:02:40|7140.2|7137.4|7140.7|7137.9|7140.7|7137.9|7139.7|7136.9|9
1630515770000|2021-09-01 17:02:50|7140.3|7137.5|7140.2|7137.4|7140.7|7137.9|7140.2|7137.4|10
1630515780000|2021-09-01 17:03:00|7139.7|7136.9|7141.2|7138.4|7142.7|7139.9|7139.7|7136.9|21
1630515790000|2021-09-01 17:03:10|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.2|7138.4|10
1630515800000|2021-09-01 17:03:20|7141.2|7138.4|7141.7|7138.9|7141.7|7138.9|7141.2|7138.4|2
1630515810000|2021-09-01 17:03:30|7142.6|7139.8|7141.6|7138.8|7142.7|7139.9|7140.7|7137.9|76
1630515820000|2021-09-01 17:03:40|7141.3|7138.5|7140.6|7137.8|7141.3|7138.5|7139.2|7136.4|11
1630515830000|2021-09-01 17:03:50|7140.7|7137.9|7141.7|7138.9|7141.7|7138.9|7140.7|7137.9|7
1630515840000|2021-09-01 17:04:00|7141.2|7138.4|7142.7|7139.9|7142.7|7139.9|7141.2|7138.4|6
1630515850000|2021-09-01 17:04:10|7142.8|7140|7141.7|7138.9|7143.7|7140.9|7141.7|7138.9|18
1630515860000|2021-09-01 17:04:20|7141.2|7138.4|7141.7|7138.9|7141.7|7138.9|7140.7|7137.9|46
1630515870000|2021-09-01 17:04:30|7141.2|7138.4|7140.7|7137.9|7142.2|7139.4|7140.7|7137.9|4
1630515880000|2021-09-01 17:04:40|7140.8|7138|7137.8|7135|7141.2|7138.4|7137.8|7135|22
1630515890000|2021-09-01 17:04:50|7138.7|7135.9|7140.7|7137.9|7142.6|7139.8|7138.7|7135.9|753
1630515900000|2021-09-01 17:05:00|7141.6|7138.8|7142.7|7139.9|7143.6|7140.8|7141.6|7138.8|48
1630515910000|2021-09-01 17:05:10|7142.2|7139.4|7139.7|7136.9|7142.2|7139.4|7139.7|7136.9|7
1630515920000|2021-09-01 17:05:20|7140.6|7137.8|7141.1|7138.3|7141.6|7138.8|7140.2|7137.4|8
1630515930000|2021-09-01 17:05:30|7140.6|7137.8|7140.6|7137.8|7140.7|7137.9|7140.2|7137.4|14
1630515940000|2021-09-01 17:05:40|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|2
1630515950000|2021-09-01 17:05:50|7139.7|7136.9|7138.6|7135.8|7139.7|7136.9|7138.2|7135.4|16
1630515960000|2021-09-01 17:06:00|7139.5|7136.7|7139.7|7136.9|7140.6|7137.8|7139.5|7136.7|52
1630515970000|2021-09-01 17:06:10|||||||||1
1630515980000|2021-09-01 17:06:20|7140.2|7137.4|7139.6|7136.8|7140.7|7137.9|7139.6|7136.8|14
1630515990000|2021-09-01 17:06:30|7139.7|7136.9|7139.6|7136.8|7139.7|7136.9|7138.6|7135.8|9
1630516000000|2021-09-01 17:06:40|7139.7|7136.9|7140.7|7137.9|7141.1|7138.3|7139.7|7136.9|39
1630516010000|2021-09-01 17:06:50|7141.6|7138.8|7142.2|7139.4|7142.6|7139.8|7140.7|7137.9|15
1630516020000|2021-09-01 17:07:00|7141.7|7138.9|7143.6|7140.8|7144.6|7141.8|7141.7|7138.9|22
1630516030000|2021-09-01 17:07:10|7143.2|7140.4|7141.2|7138.4|7143.2|7140.4|7141.2|7138.4|34
1630516040000|2021-09-01 17:07:20|7140.7|7137.9|7140.6|7137.8|7140.7|7137.9|7140.6|7137.8|6
1630516050000|2021-09-01 17:07:30|7140.7|7137.9|7141.1|7138.3|7141.6|7138.8|7140.7|7137.9|13
1630516060000|2021-09-01 17:07:40|7141.2|7138.4|7139.6|7136.8|7141.6|7138.8|7138.7|7135.9|34
1630516070000|2021-09-01 17:07:50|7139.1|7136.3|7138.7|7135.9|7139.1|7136.3|7138.7|7135.9|9
1630516080000|2021-09-01 17:08:00|7138.2|7135.4|7137.7|7134.9|7138.2|7135.4|7137.2|7134.4|11
1630516090000|2021-09-01 17:08:10|7138.6|7135.8|7139.2|7136.4|7139.6|7136.8|7138.6|7135.8|8
1630516100000|2021-09-01 17:08:20|7138.7|7135.9|7139.6|7136.8|7139.6|7136.8|7138.7|7135.9|16
1630516110000|2021-09-01 17:08:30|7139.2|7136.4|7139.7|7136.9|7141.2|7138.4|7138.7|7135.9|43
1630516120000|2021-09-01 17:08:40|7139.6|7136.8|7140.7|7137.9|7140.7|7137.9|7139.1|7136.3|31
1630516130000|2021-09-01 17:08:50|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7139.7|7136.9|4
1630516140000|2021-09-01 17:09:00|7140.7|7137.9|7141.1|7138.3|7141.7|7138.9|7140.7|7137.9|13
1630516150000|2021-09-01 17:09:10|7141.2|7138.4|7140.2|7137.4|7141.2|7138.4|7140.2|7137.4|11
1630516160000|2021-09-01 17:09:20|7139.6|7136.8|7139.7|7136.9|7140.6|7137.8|7138.7|7135.9|102
1630516170000|2021-09-01 17:09:30|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.2|7136.4|8
1630516180000|2021-09-01 17:09:40|7140.1|7137.3|7139.6|7136.8|7140.6|7137.8|7139.6|7136.8|4
1630516190000|2021-09-01 17:09:50|7139.7|7136.9|7139.6|7136.8|7140.6|7137.8|7139.6|7136.8|15
1630516200000|2021-09-01 17:10:00|7139.7|7136.9|7141.1|7138.3|7141.1|7138.3|7139.2|7136.4|15
1630516210000|2021-09-01 17:10:10|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7140.7|7137.9|645
1630516220000|2021-09-01 17:10:20|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7141.2|7138.4|7
1630516230000|2021-09-01 17:10:30|7141.2|7138.4|7140.6|7137.8|7141.2|7138.4|7140.6|7137.8|4
1630516240000|2021-09-01 17:10:40|7140.7|7137.9|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|17
1630516250000|2021-09-01 17:10:50|7141.2|7138.4|7141.2|7138.4|7141.6|7138.8|7141.2|7138.4|9
1630516260000|2021-09-01 17:11:00|7140.7|7137.9|7140.7|7137.9|7141.2|7138.4|7140.6|7137.8|21
1630516270000|2021-09-01 17:11:10|7139.7|7136.9|7138.6|7135.8|7140.1|7137.3|7138.6|7135.8|106
1630516280000|2021-09-01 17:11:20|7138.7|7135.9|7137.7|7134.9|7138.7|7135.9|7137.7|7134.9|7
1630516290000|2021-09-01 17:11:30|7137.6|7134.8|7140.1|7137.3|7140.1|7137.3|7137.6|7134.8|8
1630516300000|2021-09-01 17:11:40|7139.6|7136.8|7139.6|7136.8|7140.6|7137.8|7139.2|7136.4|22
1630516310000|2021-09-01 17:11:50|7139.2|7136.4|7138.2|7135.4|7139.2|7136.4|7137.7|7134.9|6
1630516320000|2021-09-01 17:12:00|7137.3|7134.5|7137.1|7134.3|7137.3|7134.5|7135.2|7132.4|39
1630516330000|2021-09-01 17:12:10|7136.7|7133.9|7137.6|7134.8|7137.6|7134.8|7136.7|7133.9|3
1630516340000|2021-09-01 17:12:20|7138.1|7135.3|7137.6|7134.8|7138.1|7135.3|7136.7|7133.9|8
1630516350000|2021-09-01 17:12:30|7137.7|7134.9|7137.7|7134.9|7138.7|7135.9|7137.7|7134.9|13
1630516360000|2021-09-01 17:12:40|7136.7|7133.9|7136.1|7133.3|7137.1|7134.3|7136.1|7133.3|10
1630516370000|2021-09-01 17:12:50|7135.7|7132.9|7134.7|7131.9|7136.6|7133.8|7134.7|7131.9|14
1630516380000|2021-09-01 17:13:00|7134.6|7131.8|7134.7|7131.9|7135.6|7132.8|7134.6|7131.8|46
1630516390000|2021-09-01 17:13:10|7134.6|7131.8|7136.6|7133.8|7136.6|7133.8|7133.6|7130.8|35
1630516400000|2021-09-01 17:13:20|7136.1|7133.3|7137.6|7134.8|7137.6|7134.8|7136.1|7133.3|18
1630516410000|2021-09-01 17:13:30|7137.7|7134.9|7136.2|7133.4|7137.7|7134.9|7135.7|7132.9|28
1630516420000|2021-09-01 17:13:40|7135.6|7132.8|7134.1|7131.3|7135.7|7132.9|7134.1|7131.3|46
1630516430000|2021-09-01 17:13:50|7133.7|7130.9|7135.1|7132.3|7135.6|7132.8|7133.6|7130.8|19
1630516440000|2021-09-01 17:14:00|7134.7|7131.9|7135.6|7132.8|7135.6|7132.8|7133.7|7130.9|18
1630516450000|2021-09-01 17:14:10|7136.1|7133.3|7136.6|7133.8|7137.1|7134.3|7135.7|7132.9|13
1630516460000|2021-09-01 17:14:20|7136.7|7133.9|7136.2|7133.4|7137.1|7134.3|7135.6|7132.8|28
1630516470000|2021-09-01 17:14:30|7136.1|7133.3|7135.6|7132.8|7136.6|7133.8|7134.7|7131.9|31
1630516480000|2021-09-01 17:14:40|7135.2|7132.4|7135.1|7132.3|7135.6|7132.8|7134.6|7131.8|43
1630516490000|2021-09-01 17:14:50|7135.6|7132.8|7135.6|7132.8|7136.6|7133.8|7134.7|7131.9|43
1630516500000|2021-09-01 17:15:00|7136.6|7133.8|7133.7|7130.9|7136.6|7133.8|7133.7|7130.9|29
1630516510000|2021-09-01 17:15:10|7134.6|7131.8|7133.6|7130.8|7134.6|7131.8|7133.1|7130.3|36
1630516520000|2021-09-01 17:15:20|7133.1|7130.3|7133.6|7130.8|7134.1|7131.3|7133.1|7130.3|25
1630516530000|2021-09-01 17:15:30|7133.2|7130.4|7133.1|7130.3|7134.6|7131.8|7132.6|7129.8|35
1630516540000|2021-09-01 17:15:40|7132.6|7129.8|7130.6|7127.8|7132.6|7129.8|7129.6|7126.8|88
1630516550000|2021-09-01 17:15:50|7131.1|7128.3|7133.6|7130.8|7134.6|7131.8|7131.1|7128.3|28
1630516560000|2021-09-01 17:16:00|7134.1|7131.3|7133.6|7130.8|7134.6|7131.8|7133.6|7130.8|18
1630516570000|2021-09-01 17:16:10|7133.7|7130.9|7133.6|7130.8|7134.6|7131.8|7133.6|7130.8|5
1630516580000|2021-09-01 17:16:20|7132.6|7129.8|7130.6|7127.8|7133.1|7130.3|7130.2|7127.4|33
1630516590000|2021-09-01 17:16:30|7131.1|7128.3|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|9
1630516600000|2021-09-01 17:16:40|7132.1|7129.3|7131.6|7128.8|7132.6|7129.8|7131.6|7128.8|3
1630516610000|2021-09-01 17:16:50|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|20
1630516620000|2021-09-01 17:17:00|7132.1|7129.3|7130.6|7127.8|7132.1|7129.3|7130.1|7127.3|11
1630516630000|2021-09-01 17:17:10|7131.1|7128.3|7131.5|7128.7|7131.5|7128.7|7130.1|7127.3|6
1630516640000|2021-09-01 17:17:20|7131.6|7128.8|7131.1|7128.3|7131.6|7128.8|7130.6|7127.8|20
1630516650000|2021-09-01 17:17:30|7130.6|7127.8|7131.1|7128.3|7131.6|7128.8|7130.6|7127.8|6
1630516660000|2021-09-01 17:17:40|7130.6|7127.8|7130.1|7127.3|7130.6|7127.8|7130.1|7127.3|7
1630516670000|2021-09-01 17:17:50|7130.6|7127.8|7131.6|7128.8|7131.6|7128.8|7130.1|7127.3|20
1630516680000|2021-09-01 17:18:00|7132.6|7129.8|7131.6|7128.8|7132.6|7129.8|7131.6|7128.8|29
1630516690000|2021-09-01 17:18:10|7132.5|7129.7|7132.1|7129.3|7132.6|7129.8|7132.1|7129.3|1
1630516700000|2021-09-01 17:18:20|7132.2|7129.4|7130.6|7127.8|7132.2|7129.4|7129.7|7126.9|48
1630516710000|2021-09-01 17:18:30|7131.1|7128.3|7130.1|7127.3|7131.1|7128.3|7130.1|7127.3|4
1630516720000|2021-09-01 17:18:40|7129.6|7126.8|7129.1|7126.3|7130.1|7127.3|7128.6|7125.8|29
1630516730000|2021-09-01 17:18:50|7126.8|7124|7130.6|7127.8|7130.6|7127.8|7126.8|7124|116
1630516740000|2021-09-01 17:19:00|7130.2|7127.4|7130.6|7127.8|7130.6|7127.8|7129.6|7126.8|27
1630516750000|2021-09-01 17:19:10|7130.1|7127.3|7129.1|7126.3|7130.1|7127.3|7128.6|7125.8|135
1630516760000|2021-09-01 17:19:20|7129.6|7126.8|7128.1|7125.3|7129.6|7126.8|7128.1|7125.3|16
1630516770000|2021-09-01 17:19:30|7128.6|7125.8|7130.6|7127.8|7130.6|7127.8|7128.6|7125.8|9
1630516780000|2021-09-01 17:19:40|7130.1|7127.3|7131.1|7128.3|7131.1|7128.3|7130.1|7127.3|17
1630516790000|2021-09-01 17:19:50|7131.6|7128.8|7129.6|7126.8|7131.6|7128.8|7129.1|7126.3|27
1630516800000|2021-09-01 17:20:00|7129.1|7126.3|7127.6|7124.8|7129.6|7126.8|7127.6|7124.8|16
1630516810000|2021-09-01 17:20:10|7127.7|7124.9|7129.1|7126.3|7129.1|7126.3|7127.7|7124.9|21
1630516820000|2021-09-01 17:20:20|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.1|7125.3|3
1630516830000|2021-09-01 17:20:30|7129.1|7126.3|7128.6|7125.8|7129.1|7126.3|7128.6|7125.8|5
1630516840000|2021-09-01 17:20:40|7128.1|7125.3|7128.6|7125.8|7130.6|7127.8|7128.1|7125.3|19
1630516850000|2021-09-01 17:20:50|7129.1|7126.3|7130.1|7127.3|7130.1|7127.3|7129.1|7126.3|8
1630516860000|2021-09-01 17:21:00|7129.6|7126.8|7130.6|7127.8|7130.6|7127.8|7129.6|7126.8|17
1630516870000|2021-09-01 17:21:10|7131.1|7128.3|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|14
1630516880000|2021-09-01 17:21:20|7131.2|7128.4|7131.1|7128.3|7131.2|7128.4|7130.6|7127.8|16
1630516890000|2021-09-01 17:21:30|7131.6|7128.8|7132.1|7129.3|7132.1|7129.3|7131.1|7128.3|11
1630516900000|2021-09-01 17:21:40|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.1|7128.3|5
1630516910000|2021-09-01 17:21:50|7132|7129.2|7131.1|7128.3|7132.1|7129.3|7130.6|7127.8|3
1630516920000|2021-09-01 17:22:00|7130.6|7127.8|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|2
1630516930000|2021-09-01 17:22:10|7131.1|7128.3|7129.6|7126.8|7131.1|7128.3|7128.6|7125.8|132
1630516940000|2021-09-01 17:22:20|7130.1|7127.3|7129.1|7126.3|7130.1|7127.3|7128.6|7125.8|28
1630516950000|2021-09-01 17:22:30|7129.5|7126.7|7128.6|7125.8|7129.6|7126.8|7128.6|7125.8|13
1630516960000|2021-09-01 17:22:40|7129.5|7126.7|7130.1|7127.3|7130.1|7127.3|7129.5|7126.7|37
1630516970000|2021-09-01 17:22:50|7130.6|7127.8|7131.1|7128.3|7131.6|7128.8|7130.6|7127.8|9
1630516980000|2021-09-01 17:23:00|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|5
1630516990000|2021-09-01 17:23:10|||||||||21
1630517000000|2021-09-01 17:23:20|7132.1|7129.3|7132.6|7129.8|7132.6|7129.8|7132.1|7129.3|8
1630517010000|2021-09-01 17:23:30|7132.1|7129.3|7131.6|7128.8|7133.1|7130.3|7131.1|7128.3|31
1630517020000|2021-09-01 17:23:40|7130.6|7127.8|7130.1|7127.3|7130.6|7127.8|7129.6|7126.8|64
1630517030000|2021-09-01 17:23:50|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|2
1630517040000|2021-09-01 17:24:00|7130.6|7127.8|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|10
1630517050000|2021-09-01 17:24:10|7132.1|7129.3|7132.6|7129.8|7132.6|7129.8|7132.1|7129.3|7
1630517060000|2021-09-01 17:24:20|7133.6|7130.8|7134.1|7131.3|7134.1|7131.3|7133.6|7130.8|17
1630517070000|2021-09-01 17:24:30|7134.6|7131.8|7137.5|7134.7|7137.5|7134.7|7134.6|7131.8|6
1630517080000|2021-09-01 17:24:40|7138.1|7135.3|7138.5|7135.7|7138.5|7135.7|7137.6|7134.8|16
1630517090000|2021-09-01 17:24:50|7138.6|7135.8|7138.6|7135.8|7139.1|7136.3|7138.6|7135.8|21
1630517100000|2021-09-01 17:25:00|7139.1|7136.3|7141.1|7138.3|7142.1|7139.3|7139.1|7136.3|20
1630517110000|2021-09-01 17:25:10|7141.5|7138.7|7142.6|7139.8|7142.6|7139.8|7141.1|7138.3|22
1630517120000|2021-09-01 17:25:20|7143.6|7140.8|7144.1|7141.3|7144.6|7141.8|7143.1|7140.3|104
1630517130000|2021-09-01 17:25:30|7143.6|7140.8|7143.6|7140.8|7144.1|7141.3|7143.1|7140.3|16
1630517140000|2021-09-01 17:25:40|7144.1|7141.3|7145.1|7142.3|7145.1|7142.3|7144.1|7141.3|11
1630517150000|2021-09-01 17:25:50|7144.6|7141.8|7145.1|7142.3|7145.6|7142.8|7144.6|7141.8|17
1630517160000|2021-09-01 17:26:00|7145.6|7142.8|7145.1|7142.3|7145.6|7142.8|7145.1|7142.3|47
1630517170000|2021-09-01 17:26:10|7145.5|7142.7|7144.1|7141.3|7145.5|7142.7|7143.6|7140.8|2
1630517180000|2021-09-01 17:26:20|7143.6|7140.8|7142.6|7139.8|7143.6|7140.8|7142.6|7139.8|18
1630517190000|2021-09-01 17:26:30|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|17
1630517200000|2021-09-01 17:26:40|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|9
1630517210000|2021-09-01 17:26:50|7142.6|7139.8|7143.1|7140.3|7143.1|7140.3|7142.6|7139.8|5
1630517220000|2021-09-01 17:27:00|7142.6|7139.8|7142.1|7139.3|7143.1|7140.3|7142.1|7139.3|8
1630517230000|2021-09-01 17:27:10|7141.6|7138.8|7141.1|7138.3|7142.1|7139.3|7140.6|7137.8|6
1630517240000|2021-09-01 17:27:20|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.1|7138.3|7
1630517250000|2021-09-01 17:27:30|7142.5|7139.7|7142.6|7139.8|7142.6|7139.8|7141.6|7138.8|38
1630517260000|2021-09-01 17:27:40|7141.6|7138.8|7142.1|7139.3|7142.1|7139.3|7141.6|7138.8|14
1630517270000|2021-09-01 17:27:50|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|2
1630517280000|2021-09-01 17:28:00|7142.1|7139.3|7140.6|7137.8|7142.1|7139.3|7140.6|7137.8|15
1630517290000|2021-09-01 17:28:10|7141.1|7138.3|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|7
1630517300000|2021-09-01 17:28:20|7141.1|7138.3|7139.6|7136.8|7141.1|7138.3|7139.6|7136.8|12
1630517310000|2021-09-01 17:28:30|7140.1|7137.3|7140|7137.2|7140.1|7137.3|7139.6|7136.8|2
1630517320000|2021-09-01 17:28:40|7139.6|7136.8|7139|7136.2|7140|7137.2|7139|7136.2|10
1630517330000|2021-09-01 17:28:50|7139.6|7136.8|7139.6|7136.8|7140|7137.2|7139.6|7136.8|11
1630517340000|2021-09-01 17:29:00|7140|7137.2|7140|7137.2|7140|7137.2|7139.6|7136.8|4
1630517350000|2021-09-01 17:29:10|7140.5|7137.7|7141.6|7138.8|7142.5|7139.7|7140.5|7137.7|91
1630517360000|2021-09-01 17:29:20|7142|7139.2|7142.6|7139.8|7144|7141.2|7142|7139.2|73
1630517370000|2021-09-01 17:29:30|7142.5|7139.7|7142.1|7139.3|7143.1|7140.3|7142.1|7139.3|9
1630517380000|2021-09-01 17:29:40|7141.6|7138.8|7142.5|7139.7|7143|7140.2|7141.6|7138.8|57
1630517390000|2021-09-01 17:29:50|7142.6|7139.8|7141.6|7138.8|7142.6|7139.8|7141.6|7138.8|6
1630517400000|2021-09-01 17:30:00|7142|7139.2|7143.6|7140.8|7145|7142.2|7142|7139.2|25
1630517410000|2021-09-01 17:30:10|7143.1|7140.3|7143|7140.2|7143.1|7140.3|7142.6|7139.8|2
1630517420000|2021-09-01 17:30:20|7142.6|7139.8|7141.6|7138.8|7143|7140.2|7141.6|7138.8|8
1630517430000|2021-09-01 17:30:30|7142|7139.2|7142|7139.2|7142|7139.2|7142|7139.2|15
1630517440000|2021-09-01 17:30:40|7141.6|7138.8|7141.6|7138.8|7142.5|7139.7|7141.6|7138.8|11
1630517450000|2021-09-01 17:30:50|||||||||6
1630517460000|2021-09-01 17:31:00|7139.6|7136.8|7139|7136.2|7139.6|7136.8|7139|7136.2|83
1630517470000|2021-09-01 17:31:10|7139.5|7136.7|7139.1|7136.3|7139.5|7136.7|7139|7136.2|22
1630517480000|2021-09-01 17:31:20|7139.6|7136.8|7141.1|7138.3|7141.6|7138.8|7139.6|7136.8|74
1630517490000|2021-09-01 17:31:30|7141|7138.2|7138.6|7135.8|7141|7138.2|7138.6|7135.8|373
1630517500000|2021-09-01 17:31:40|||||||||35
1630517510000|2021-09-01 17:31:50|7138.1|7135.3|7138.1|7135.3|7139.5|7136.7|7138.1|7135.3|73
1630517520000|2021-09-01 17:32:00|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|4
1630517530000|2021-09-01 17:32:10|7137.6|7134.8|7136.7|7133.9|7137.6|7134.8|7136.7|7133.9|4
1630517540000|2021-09-01 17:32:20|7136.6|7133.8|7136.1|7133.3|7136.6|7133.8|7136.1|7133.3|4
1630517550000|2021-09-01 17:32:30|7136.6|7133.8|7137.1|7134.3|7137.1|7134.3|7136.1|7133.3|7
1630517560000|2021-09-01 17:32:40|7135.6|7132.8|7136.1|7133.3|7136.1|7133.3|7135.6|7132.8|1
1630517570000|2021-09-01 17:32:50|7136.6|7133.8|7135.7|7132.9|7136.6|7133.8|7135.6|7132.8|10
1630517580000|2021-09-01 17:33:00|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|7134.1|7131.3|13
1630517590000|2021-09-01 17:33:10|7136.1|7133.3|7135.6|7132.8|7137|7134.2|7135.6|7132.8|13
1630517600000|2021-09-01 17:33:20|7135.1|7132.3|7135.6|7132.8|7135.6|7132.8|7135.1|7132.3|16
1630517610000|2021-09-01 17:33:30|7136.1|7133.3|7134.7|7131.9|7136.1|7133.3|7134.6|7131.8|35
1630517620000|2021-09-01 17:33:40|7134.6|7131.8|7131.7|7128.9|7134.6|7131.8|7131.6|7128.8|109
1630517630000|2021-09-01 17:33:50|7131.6|7128.8|7134.2|7131.4|7134.2|7131.4|7130.7|7127.9|44
1630517640000|2021-09-01 17:34:00|7133.7|7130.9|7133.6|7130.8|7133.7|7130.9|7133.2|7130.4|5
1630517650000|2021-09-01 17:34:10|7133.2|7130.4|7133.1|7130.3|7133.2|7130.4|7133.1|7130.3|10
1630517660000|2021-09-01 17:34:20|7132.7|7129.9|7133.1|7130.3|7133.6|7130.8|7132.7|7129.9|14
1630517670000|2021-09-01 17:34:30|7133.6|7130.8|7132.7|7129.9|7133.6|7130.8|7132.7|7129.9|7
1630517680000|2021-09-01 17:34:40|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|2
1630517690000|2021-09-01 17:34:50|7134.6|7131.8|7134.7|7131.9|7135.2|7132.4|7134.6|7131.8|68
1630517700000|2021-09-01 17:35:00|7134.2|7131.4|7133.2|7130.4|7134.7|7131.9|7133.1|7130.3|9
1630517710000|2021-09-01 17:35:10|7133.1|7130.3|7134.7|7131.9|7135.1|7132.3|7133.1|7130.3|27
1630517720000|2021-09-01 17:35:20|7134.6|7131.8|7134.7|7131.9|7135.2|7132.4|7134.2|7131.4|7
1630517730000|2021-09-01 17:35:30|7135.1|7132.3|7135.7|7132.9|7136.1|7133.3|7135.1|7132.3|8
1630517740000|2021-09-01 17:35:40|7136.6|7133.8|7137.1|7134.3|7137.6|7134.8|7136.6|7133.8|38
1630517750000|2021-09-01 17:35:50|7136.7|7133.9|7135.1|7132.3|7136.7|7133.9|7134.1|7131.3|14
1630517760000|2021-09-01 17:36:00|7134.7|7131.9|7135.6|7132.8|7135.6|7132.8|7134.7|7131.9|8
1630517770000|2021-09-01 17:36:10|7135.1|7132.3|7133.1|7130.3|7135.1|7132.3|7133.1|7130.3|21
1630517780000|2021-09-01 17:36:20|7133.2|7130.4|7132.6|7129.8|7133.2|7130.4|7131.7|7128.9|15
1630517790000|2021-09-01 17:36:30|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7132.7|7129.9|2
1630517800000|2021-09-01 17:36:40|7131.7|7128.9|7131.1|7128.3|7131.7|7128.9|7130.7|7127.9|7
1630517810000|2021-09-01 17:36:50|7131.6|7128.8|7130.6|7127.8|7131.6|7128.8|7130.1|7127.3|22
1630517820000|2021-09-01 17:37:00|7130.7|7127.9|7132.1|7129.3|7132.1|7129.3|7130.7|7127.9|12
1630517830000|2021-09-01 17:37:10|7132.7|7129.9|7133.1|7130.3|7133.1|7130.3|7132.6|7129.8|6
1630517840000|2021-09-01 17:37:20|7132.7|7129.9|7133.1|7130.3|7133.1|7130.3|7132.6|7129.8|3
1630517850000|2021-09-01 17:37:30|7132.6|7129.8|7131.6|7128.8|7132.6|7129.8|7130.7|7127.9|7
1630517860000|2021-09-01 17:37:40|7132.6|7129.8|7133.1|7130.3|7133.1|7130.3|7131.6|7128.8|13
1630517870000|2021-09-01 17:37:50|7132.6|7129.8|7133.1|7130.3|7133.1|7130.3|7132.6|7129.8|20
1630517880000|2021-09-01 17:38:00|7132.7|7129.9|7131.7|7128.9|7132.7|7129.9|7131.1|7128.3|16
1630517890000|2021-09-01 17:38:10|7130.7|7127.9|7131.2|7128.4|7132.6|7129.8|7130.7|7127.9|19
1630517900000|2021-09-01 17:38:20|7131.6|7128.8|7132.6|7129.8|7132.6|7129.8|7131.2|7128.4|9
1630517910000|2021-09-01 17:38:30|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|3
1630517920000|2021-09-01 17:38:40|7131.7|7128.9|7131.7|7128.9|7132.6|7129.8|7131.7|7128.9|21
1630517930000|2021-09-01 17:38:50|7132.2|7129.4|7131.7|7128.9|7132.2|7129.4|7131.7|7128.9|11
1630517940000|2021-09-01 17:39:00|7132.1|7129.3|7133.6|7130.8|7133.6|7130.8|7131.7|7128.9|12
1630517950000|2021-09-01 17:39:10|7133.7|7130.9|7133.2|7130.4|7134.2|7131.4|7133.2|7130.4|10
1630517960000|2021-09-01 17:39:20|7133.1|7130.3|7134.2|7131.4|7134.2|7131.4|7133.1|7130.3|4
1630517970000|2021-09-01 17:39:30|7134.7|7131.9|7134.1|7131.3|7134.7|7131.9|7133.6|7130.8|6
1630517980000|2021-09-01 17:39:40|7133.7|7130.9|7133.7|7130.9|7134.1|7131.3|7133.7|7130.9|2
1630517990000|2021-09-01 17:39:50|7134.1|7131.3|7134.6|7131.8|7134.6|7131.8|7133.7|7130.9|10
1630518000000|2021-09-01 17:40:00|7133.7|7130.9|7135.6|7132.8|7135.6|7132.8|7133.7|7130.9|17
1630518010000|2021-09-01 17:40:10|7134.7|7131.9|7133.6|7130.8|7135.1|7132.3|7133.6|7130.8|11
1630518020000|2021-09-01 17:40:20|7132.7|7129.9|7133.2|7130.4|7133.2|7130.4|7132.1|7128.3|30
1630518030000|2021-09-01 17:40:30|7131.7|7128.9|7133.2|7130.4|7133.2|7130.4|7131.7|7128.9|1
1630518040000|2021-09-01 17:40:40|7132.7|7129.9|7132.2|7129.4|7132.7|7129.9|7131.7|7128.9|21
1630518050000|2021-09-01 17:40:50|7132.6|7129.8|7133.2|7130.4|7133.2|7130.4|7132.6|7129.8|15
1630518060000|2021-09-01 17:41:00|7133.6|7130.8|7132.7|7129.9|7133.6|7130.8|7132.7|7129.9|2
1630518070000|2021-09-01 17:41:10|7133.2|7130.4|7134.7|7131.9|7134.7|7131.9|7133.2|7130.4|21
1630518080000|2021-09-01 17:41:20|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|13
1630518090000|2021-09-01 17:41:30|7133.7|7130.9|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|8
1630518100000|2021-09-01 17:41:40|7133.6|7130.8|7134.2|7131.4|7134.2|7131.4|7133.2|7130.4|10
1630518110000|2021-09-01 17:41:50|||||||||3
1630518120000|2021-09-01 17:42:00|7134.6|7131.8|7136.2|7133.4|7136.2|7133.4|7134.6|7131.8|11
1630518130000|2021-09-01 17:42:10|7136.1|7133.3|7135.7|7132.9|7136.1|7133.3|7135.7|7132.9|2
1630518140000|2021-09-01 17:42:20|7135.6|7132.8|7135.6|7132.8|7135.7|7132.9|7135.2|7132.4|16
1630518150000|2021-09-01 17:42:30|7135.7|7132.9|7137.2|7134.4|7137.7|7134.9|7135.2|7132.4|8
1630518160000|2021-09-01 17:42:40|7136.7|7133.9|7138.2|7135.4|7138.2|7135.4|7136.7|7133.9|19
1630518170000|2021-09-01 17:42:50|7138.6|7135.8|7138.7|7135.9|7139.2|7136.4|7137.7|7134.9|559
1630518180000|2021-09-01 17:43:00|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.2|7135.4|7
1630518190000|2021-09-01 17:43:10|7138.7|7135.9|7140.2|7137.4|7140.6|7137.8|7138.7|7135.9|21
1630518200000|2021-09-01 17:43:20|7140.1|7137.3|7140.7|7137.9|7141.7|7138.9|7140.1|7137.3|31
1630518210000|2021-09-01 17:43:30|7141.1|7138.3|7140.7|7137.9|7141.2|7138.4|7140.7|7137.9|2
1630518220000|2021-09-01 17:43:40|7141.6|7138.8|7141.2|7138.4|7141.6|7138.8|7141.2|7138.4|8
1630518230000|2021-09-01 17:43:50|7140.7|7137.9|7142.2|7139.4|7142.2|7139.4|7140.7|7137.9|32
1630518240000|2021-09-01 17:44:00|7142.7|7139.9|7142.2|7139.4|7142.7|7139.9|7142.2|7139.4|6
1630518250000|2021-09-01 17:44:10|7141.7|7138.9|7141.7|7138.9|7142.6|7139.8|7139.6|7136.8|42
1630518260000|2021-09-01 17:44:20|7142.6|7139.8|7142.7|7139.9|7142.7|7139.9|7142.6|7139.8|6
1630518270000|2021-09-01 17:44:30|7143.1|7140.3|7142.7|7139.9|7143.1|7140.3|7142.7|7139.9|12
1630518280000|2021-09-01 17:44:40|7143.2|7140.4|7143.7|7140.9|7144.2|7141.4|7143.2|7140.4|10
1630518290000|2021-09-01 17:44:50|7143.2|7140.4|7142.6|7139.8|7143.7|7140.9|7142.2|7139.4|80
1630518300000|2021-09-01 17:45:00|7142.7|7139.9|7143.7|7140.9|7143.7|7140.9|7142.7|7139.9|11
1630518310000|2021-09-01 17:45:10|7144.1|7141.3|7144.2|7141.4|7144.6|7141.8|7144.1|7141.3|15
1630518320000|2021-09-01 17:45:20|7143.2|7140.4|7143.7|7140.9|7143.7|7140.9|7143.2|7140.4|41
1630518330000|2021-09-01 17:45:30|7143.2|7140.4|7142.7|7139.9|7143.2|7140.4|7142.7|7139.9|69
1630518340000|2021-09-01 17:45:40|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|3
1630518350000|2021-09-01 17:45:50|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|28
1630518360000|2021-09-01 17:46:00|7141.8|7139|7140.7|7137.9|7141.8|7139|7139.7|7136.9|70
1630518370000|2021-09-01 17:46:10|7138.7|7135.9|7138.6|7135.8|7139.7|7136.9|7138.6|7135.8|9
1630518380000|2021-09-01 17:46:20|7138.7|7135.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|48
1630518390000|2021-09-01 17:46:30|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7136.7|7133.9|64
1630518400000|2021-09-01 17:46:40|7138.7|7135.9|7139.7|7136.9|7140.2|7137.4|7138.7|7135.9|29
1630518410000|2021-09-01 17:46:50|7139.2|7136.4|7138.7|7135.9|7140.2|7137.4|7138.7|7135.9|63
1630518420000|2021-09-01 17:47:00|7139.2|7136.4|7139.7|7136.9|7140.6|7137.8|7138.7|7135.9|29
1630518430000|2021-09-01 17:47:10|7139.2|7136.4|7142.2|7139.4|7142.7|7139.9|7139.2|7136.4|20
1630518440000|2021-09-01 17:47:20|7141.7|7138.9|7140.7|7137.9|7141.7|7138.9|7140.7|7137.9|5
1630518450000|2021-09-01 17:47:30|7140.2|7137.4|7138.2|7135.4|7140.2|7137.4|7137.7|7134.9|63
1630518460000|2021-09-01 17:47:40|7137.7|7134.9|7138.2|7135.4|7138.6|7135.8|7137.2|7134.4|42
1630518470000|2021-09-01 17:47:50|7137.7|7134.9|7138.6|7135.8|7138.6|7135.8|7137.7|7134.9|7
1630518480000|2021-09-01 17:48:00|7139.2|7136.4|7139.2|7136.4|7139.6|7136.8|7138.7|7135.9|6
1630518490000|2021-09-01 17:48:10|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.2|7136.4|11
1630518500000|2021-09-01 17:48:20|7139.2|7136.4|7139.1|7136.3|7139.2|7136.4|7138.7|7135.9|20
1630518510000|2021-09-01 17:48:30|7139.2|7136.4|7138.7|7135.9|7139.2|7136.4|7138.7|7135.9|11
1630518520000|2021-09-01 17:48:40|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|0
1630518530000|2021-09-01 17:48:50|7139.7|7136.9|7140.2|7137.4|7140.7|7137.9|7139.7|7136.9|10
1630518540000|2021-09-01 17:49:00|7139.7|7136.9|7139.7|7136.9|7140.1|7137.3|7138.2|7135.4|73
1630518550000|2021-09-01 17:49:10|7140.1|7137.3|7138.7|7135.9|7140.1|7137.3|7138.2|7135.4|45
1630518560000|2021-09-01 17:49:20|7138.2|7135.4|7138.7|7135.9|7139.6|7136.8|7137.7|7134.9|21
1630518570000|2021-09-01 17:49:30|7139.6|7136.8|7140.1|7137.3|7140.6|7137.8|7139.6|7136.8|16
1630518580000|2021-09-01 17:49:40|7139.2|7136.4|7140.7|7137.9|7140.7|7137.9|7139.2|7136.4|8
1630518590000|2021-09-01 17:49:50|7140.2|7137.4|7140.2|7137.4|7140.6|7137.8|7140.2|7137.4|8
1630518600000|2021-09-01 17:50:00|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|1
1630518620000|2021-09-01 17:50:20|7140.6|7137.8|7138.7|7135.9|7140.6|7137.8|7138.2|7135.4|16
1630518630000|2021-09-01 17:50:30|7139.1|7136.3|7137.7|7134.9|7139.1|7136.3|7137.2|7134.4|15
1630518640000|2021-09-01 17:50:40|7137.2|7134.4|7137.7|7134.9|7137.7|7134.9|7137.2|7134.4|1
1630518650000|2021-09-01 17:50:50|7137.2|7134.4|7137.6|7134.8|7137.7|7134.9|7136.7|7133.9|5
1630518660000|2021-09-01 17:51:00|7137.2|7134.4|7137.2|7134.4|7137.6|7134.8|7135.7|7132.9|131
1630518670000|2021-09-01 17:51:10|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|6
1630518680000|2021-09-01 17:51:20|7136.7|7133.9|7134.7|7131.9|7136.7|7133.9|7134.2|7131.4|34
1630518690000|2021-09-01 17:51:30|7134.2|7131.4|7134.7|7131.9|7134.7|7131.9|7133.7|7130.9|30
1630518700000|2021-09-01 17:51:40|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|6
1630518710000|2021-09-01 17:51:50|7135.6|7132.8|7135.7|7132.9|7135.7|7132.9|7135.6|7132.8|5
1630518720000|2021-09-01 17:52:00|7135.2|7132.4|7134.7|7131.9|7135.2|7132.4|7134.7|7131.9|20
1630518730000|2021-09-01 17:52:10|7133.7|7130.9|7133.2|7130.4|7134.6|7131.8|7132.7|7129.9|24
1630518740000|2021-09-01 17:52:20|7133.7|7130.9|7138.2|7135.4|7138.6|7135.8|7133.7|7130.9|36
1630518750000|2021-09-01 17:52:30|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.2|7134.4|13
1630518760000|2021-09-01 17:52:40|7138.7|7135.9|7138.2|7135.4|7138.7|7135.9|7138.2|7135.4|17
1630518770000|2021-09-01 17:52:50|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.2|7135.4|7
1630518780000|2021-09-01 17:53:00|7139.1|7136.3|7138.7|7135.9|7139.2|7136.4|7138.7|7135.9|37
1630518790000|2021-09-01 17:53:10|7139.1|7136.3|7138.2|7135.4|7139.7|7136.9|7137.7|7134.9|239
1630518800000|2021-09-01 17:53:20|7138.6|7135.8|7138.6|7135.8|7139.1|7136.3|7138.1|7135.3|139
1630518810000|2021-09-01 17:53:30|7138.1|7135.3|7138.6|7135.8|7138.6|7135.8|7138.1|7135.3|6
1630518820000|2021-09-01 17:53:40|7139.1|7136.3|7140.6|7137.8|7140.6|7137.8|7139.1|7136.3|12
1630518830000|2021-09-01 17:53:50|7141|7138.2|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|19
1630518840000|2021-09-01 17:54:00|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7139.6|7136.8|13
1630518850000|2021-09-01 17:54:10|||||||||7
1630518860000|2021-09-01 17:54:20|7139.6|7136.8|7138.6|7135.8|7139.6|7136.8|7138.6|7135.8|7
1630518870000|2021-09-01 17:54:30|7139.1|7136.3|7139.1|7136.3|7139.6|7136.8|7138.6|7135.8|13
1630518880000|2021-09-01 17:54:40|7138.6|7135.8|7138.1|7135.3|7139.1|7136.3|7137.6|7134.8|7
1630518890000|2021-09-01 17:54:50|7136.7|7133.9|7137.1|7134.3|7137.6|7134.8|7136.1|7133.3|557
1630518900000|2021-09-01 17:55:00|7136.7|7133.9|7134.7|7131.9|7137.1|7134.3|7133.7|7130.9|15
1630518910000|2021-09-01 17:55:10|7134.6|7131.8|7133.6|7130.8|7134.7|7131.9|7133.1|7130.3|14
1630518920000|2021-09-01 17:55:20|7133.7|7130.9|7137.6|7134.8|7137.6|7134.8|7133.7|7130.9|53
1630518930000|2021-09-01 17:55:30|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7136.7|7133.9|2
1630518940000|2021-09-01 17:55:40|7137.1|7134.3|7136.7|7133.9|7137.6|7134.8|7136.6|7133.8|1
1630518950000|2021-09-01 17:55:50|7137.2|7134.4|7137.1|7134.3|7137.2|7134.4|7136.7|7133.9|9
1630518960000|2021-09-01 17:56:00|7137.6|7134.8|7137.7|7134.9|7137.7|7134.9|7137.6|7134.8|11
1630518970000|2021-09-01 17:56:10|7136.7|7133.9|7137.2|7134.4|7137.2|7134.4|7136.7|7133.9|16
1630518980000|2021-09-01 17:56:20|7137.1|7134.3|7136.7|7133.9|7137.1|7134.3|7136.7|7133.9|2
1630518990000|2021-09-01 17:56:30|7136.6|7133.8|7135.7|7132.9|7136.6|7133.8|7135.2|7132.4|15
1630519000000|2021-09-01 17:56:40|7136.2|7133.4|7134.2|7131.4|7136.2|7133.4|7134.2|7131.4|22
1630519010000|2021-09-01 17:56:50|7133.7|7130.9|7134.7|7131.9|7135.1|7132.3|7133.7|7130.9|9
1630519020000|2021-09-01 17:57:00|7134.2|7131.4|7135.7|7132.9|7135.7|7132.9|7134.2|7131.4|15
1630519030000|2021-09-01 17:57:10|7136.7|7133.9|7137.2|7134.4|7137.2|7134.4|7136.7|7133.9|3
1630519040000|2021-09-01 17:57:20|7137.6|7134.8|7137.2|7134.4|7137.6|7134.8|7137.2|7134.4|6
1630519050000|2021-09-01 17:57:30|7136.7|7133.9|7137.7|7134.9|7138.1|7135.3|7136.1|7133.3|32
1630519060000|2021-09-01 17:57:40|7137.2|7134.4|7137.2|7134.4|7137.7|7134.9|7137.2|7134.4|5
1630519070000|2021-09-01 17:57:50|7137.6|7134.8|7136.1|7133.3|7137.7|7134.9|7135.7|7132.9|7
1630519080000|2021-09-01 17:58:00|7135.6|7132.8|7136.6|7133.8|7136.6|7133.8|7135.6|7132.8|3
1630519090000|2021-09-01 17:58:10|7135.7|7132.9|7135.6|7132.8|7135.7|7132.9|7135.6|7132.8|31
1630519100000|2021-09-01 17:58:20|||||||||2
1630519110000|2021-09-01 17:58:30|7135.1|7132.3|7134.6|7131.8|7135.1|7132.3|7134.1|7131.3|18
1630519120000|2021-09-01 17:58:40|7134.2|7131.4|7131.6|7128.8|7134.2|7131.4|7131.6|7128.8|27
1630519130000|2021-09-01 17:58:50|7132.6|7129.8|7133.6|7130.8|7133.6|7130.8|7132.6|7129.8|9
1630519140000|2021-09-01 17:59:00|7132.7|7129.9|7134.1|7131.3|7134.1|7131.3|7132.7|7129.9|19
1630519150000|2021-09-01 17:59:10|7133.7|7130.9|7134.6|7131.8|7134.6|7131.8|7133.2|7130.4|14
1630519160000|2021-09-01 17:59:20|7134.1|7131.3|7134.1|7131.3|7134.6|7131.8|7133.6|7130.8|31
1630519170000|2021-09-01 17:59:30|7134.2|7131.4|7133.7|7130.9|7134.6|7131.8|7133.7|7130.9|6
1630519180000|2021-09-01 17:59:40|7134.6|7131.8|7134.2|7131.4|7134.6|7131.8|7133.6|7130.8|13
1630519190000|2021-09-01 17:59:50|7134.6|7131.8|7137.1|7134.3|7137.1|7134.3|7134.6|7131.8|26
1630519200000|2021-09-01 18:00:00|7137.6|7134.8|7139.6|7136.8|7140.6|7137.8|7137.6|7134.8|15
1630519210000|2021-09-01 18:00:10|7139.2|7136.4|7140.6|7137.8|7141.6|7138.8|7139.2|7136.4|292
1630519220000|2021-09-01 18:00:20|7140.1|7137.3|7139.6|7136.8|7140.1|7137.3|7139.1|7136.3|19
1630519230000|2021-09-01 18:00:30|7139.1|7136.3|7139.1|7136.3|7139.6|7136.8|7139.1|7136.3|10
1630519240000|2021-09-01 18:00:40|7138.6|7135.8|7136.6|7133.8|7138.6|7135.8|7136.6|7133.8|11
1630519250000|2021-09-01 18:00:50|7137.1|7134.3|7138.6|7135.8|7139.1|7136.3|7137.1|7134.3|29
1630519260000|2021-09-01 18:01:00|7139.1|7136.3|7139.1|7136.3|7139.5|7136.7|7138.6|7135.8|38
1630519270000|2021-09-01 18:01:10|7138.6|7135.8|7139.6|7136.8|7139.6|7136.8|7138.6|7135.8|104
1630519280000|2021-09-01 18:01:20|7140.5|7137.7|7140.1|7137.3|7141.1|7138.3|7140.1|7137.3|19
1630519290000|2021-09-01 18:01:30|7140.5|7137.7|7139.6|7136.8|7140.5|7137.7|7139.1|7136.3|27
1630519300000|2021-09-01 18:01:40|7139.1|7136.3|7139.1|7136.3|7139.6|7136.8|7139.1|7136.3|13
1630519310000|2021-09-01 18:01:50|7139.6|7136.8|7137.6|7134.8|7139.6|7136.8|7136.6|7133.8|343
1630519320000|2021-09-01 18:02:00|7138.6|7135.8|7138.1|7135.3|7138.6|7135.8|7137.6|7134.8|31
1630519330000|2021-09-01 18:02:10|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|17
1630519340000|2021-09-01 18:02:20|7138.2|7135.4|7137.1|7134.3|7138.6|7135.8|7136.7|7133.9|12
1630519350000|2021-09-01 18:02:30|7136.6|7133.8|7136.6|7133.8|7137.1|7134.3|7136.6|7133.8|22
1630519360000|2021-09-01 18:02:40|7136.1|7133.3|7135.6|7132.8|7136.1|7133.3|7135.1|7132.3|15
1630519370000|2021-09-01 18:02:50|7136.1|7133.3|7136.1|7133.3|7137.1|7134.3|7136.1|7133.3|21
1630519380000|2021-09-01 18:03:00|7136.6|7133.8|7137.1|7134.3|7137.1|7134.3|7136.6|7133.8|21
1630519390000|2021-09-01 18:03:10|7137.6|7134.8|7137.1|7134.3|7137.6|7134.8|7137.1|7134.3|18
1630519400000|2021-09-01 18:03:20|7137.6|7134.8|7137.1|7134.3|7137.6|7134.8|7137.1|7134.3|5
1630519410000|2021-09-01 18:03:30|7136.7|7133.9|7137.1|7134.3|7137.1|7134.3|7136.1|7133.3|23
1630519420000|2021-09-01 18:03:40|7136.6|7133.8|7137.6|7134.8|7138.1|7135.3|7136.6|7133.8|90
1630519430000|2021-09-01 18:03:50|7137.1|7134.3|7137.6|7134.8|7137.6|7134.8|7136.6|7133.8|11
1630519440000|2021-09-01 18:04:00|7138.1|7135.3|7137.6|7134.8|7138.1|7135.3|7137.6|7134.8|18
1630519450000|2021-09-01 18:04:10|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.1|7135.3|12
1630519460000|2021-09-01 18:04:20|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7137.6|7134.8|23
1630519470000|2021-09-01 18:04:30|7138.5|7135.7|7138.1|7135.3|7138.6|7135.8|7138.1|7135.3|19
1630519480000|2021-09-01 18:04:40|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|18
1630519490000|2021-09-01 18:04:50|7138.1|7135.3|7141.1|7138.3|7142.1|7139.3|7138.1|7135.3|145
1630519500000|2021-09-01 18:05:00|7141.2|7138.4|7139.6|7136.8|7141.6|7138.8|7139.6|7136.8|40
1630519510000|2021-09-01 18:05:10|7140.1|7137.3|7139.2|7136.4|7140.1|7137.3|7139.2|7136.4|36
1630519520000|2021-09-01 18:05:20|7139.6|7136.8|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|75
1630519530000|2021-09-01 18:05:30|7140.1|7137.3|7140.6|7137.8|7141.1|7138.3|7139.6|7136.8|127
1630519540000|2021-09-01 18:05:40|7140.1|7137.3|7140.1|7137.3|7140.6|7137.8|7139.6|7136.8|26
1630519550000|2021-09-01 18:05:50|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|27
1630519560000|2021-09-01 18:06:00|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|15
1630519570000|2021-09-01 18:06:10|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7141.6|7138.8|10
1630519580000|2021-09-01 18:06:20|7141.2|7138.4|7140.1|7137.3|7141.6|7138.8|7140.1|7137.3|78
1630519590000|2021-09-01 18:06:30|7140.6|7137.8|7137.7|7134.9|7140.6|7137.8|7137.6|7134.8|50
1630519600000|2021-09-01 18:06:40|7137.6|7134.8|7137.2|7134.4|7137.7|7134.9|7136.7|7133.9|18
1630519610000|2021-09-01 18:06:50|7137.6|7134.8|7139.1|7136.3|7139.1|7136.3|7137.6|7134.8|35
1630519620000|2021-09-01 18:07:00|7138.6|7135.8|7140.1|7137.3|7140.1|7137.3|7137.7|7134.9|30
1630519630000|2021-09-01 18:07:10|7140.6|7137.8|7143.1|7140.3|7143.6|7140.8|7140.6|7137.8|63
1630519640000|2021-09-01 18:07:20|7142.7|7139.9|7141.6|7138.8|7144.6|7141.8|7141.6|7138.8|70
1630519650000|2021-09-01 18:07:30|7142.5|7139.7|7142.1|7139.3|7143.1|7140.3|7141.6|7138.8|26
1630519660000|2021-09-01 18:07:40|7141.7|7138.9|7143.6|7140.8|7143.6|7140.8|7141.6|7138.8|27
1630519670000|2021-09-01 18:07:50|7143.2|7140.4|7145.7|7142.9|7146.7|7143.9|7143.1|7140.3|43
1630519680000|2021-09-01 18:08:00|7145.6|7142.8|7146.6|7143.8|7147.6|7144.8|7145.6|7142.8|98
1630519690000|2021-09-01 18:08:10|7147.1|7144.3|7147.6|7144.8|7148.6|7145.8|7147.1|7144.3|60
1630519700000|2021-09-01 18:08:20|7147.1|7144.3|7146.6|7143.8|7147.6|7144.8|7146.6|7143.8|57
1630519710000|2021-09-01 18:08:30|7146.1|7143.3|7146.6|7143.8|7147.1|7144.3|7146.1|7143.3|41
1630519720000|2021-09-01 18:08:40|7146.1|7143.3|7146.6|7143.8|7147.1|7144.3|7145.6|7142.8|74
1630519730000|2021-09-01 18:08:50|7147.6|7144.8|7148.1|7145.3|7148.1|7145.3|7147.6|7144.8|74
1630519740000|2021-09-01 18:09:00|7148.5|7145.7|7148.6|7145.8|7149.6|7146.8|7147.6|7144.8|71
1630519750000|2021-09-01 18:09:10|7149.1|7146.3|7149.6|7146.8|7150.6|7147.8|7149.1|7146.3|57
1630519760000|2021-09-01 18:09:20|7150.1|7147.3|7150.6|7147.8|7150.6|7147.8|7150.1|7147.3|18
1630519770000|2021-09-01 18:09:30|7151.5|7148.7|7152.6|7149.8|7152.6|7149.8|7150.6|7147.8|75
1630519780000|2021-09-01 18:09:40|7152.1|7149.3|7152.6|7149.8|7152.6|7149.8|7152.1|7149.3|81
1630519790000|2021-09-01 18:09:50|7153.1|7150.3|7152.6|7149.8|7153.1|7150.3|7152.6|7149.8|34
1630519800000|2021-09-01 18:10:00|7152.7|7149.9|7154.6|7151.8|7155.6|7152.8|7152.6|7149.8|100
1630519810000|2021-09-01 18:10:10|7155.6|7152.8|7159.1|7156.3|7159.6|7156.8|7155.6|7152.8|132
1630519820000|2021-09-01 18:10:20|7158.6|7155.8|7157.6|7154.8|7159.6|7156.8|7157.6|7154.8|97
1630519830000|2021-09-01 18:10:30|7158.1|7155.3|7159.6|7156.8|7159.6|7156.8|7157.6|7154.8|31
1630519840000|2021-09-01 18:10:40|7158.6|7155.8|7157.6|7154.8|7158.6|7155.8|7157.6|7154.8|74
1630519850000|2021-09-01 18:10:50|7158.1|7155.3|7156.6|7153.8|7158.6|7155.8|7156.6|7153.8|14
1630519860000|2021-09-01 18:11:00|7157.1|7154.3|7158.1|7155.3|7158.1|7155.3|7155.6|7152.8|98
1630519870000|2021-09-01 18:11:10|7159.6|7156.8|7156.6|7153.8|7160.6|7157.8|7156.6|7153.8|165
1630519880000|2021-09-01 18:11:20|7157.1|7154.3|7158.6|7155.8|7159.6|7156.8|7157.1|7154.3|89
1630519890000|2021-09-01 18:11:30|7159.1|7156.3|7160.1|7157.3|7160.6|7157.8|7159.1|7156.3|176
1630519900000|2021-09-01 18:11:40|7160.6|7157.8|7160.1|7157.3|7160.6|7157.8|7159.6|7156.8|21
1630519910000|2021-09-01 18:11:50|7159.6|7156.8|7159.6|7156.8|7160.1|7157.3|7159.1|7156.3|55
1630519920000|2021-09-01 18:12:00|7158.6|7155.8|7157.6|7154.8|7158.6|7155.8|7157.6|7154.8|64
1630519930000|2021-09-01 18:12:10|7158.6|7155.8|7158.1|7155.3|7158.6|7155.8|7157.6|7154.8|19
1630519940000|2021-09-01 18:12:20|7158.6|7155.8|7158.1|7155.3|7159.6|7156.8|7157.6|7154.8|31
1630519950000|2021-09-01 18:12:30|7158.5|7155.7|7157.6|7154.8|7158.6|7155.8|7157.6|7154.8|37
1630519960000|2021-09-01 18:12:40|7156.6|7153.8|7157.1|7154.3|7157.1|7154.3|7156.6|7153.8|27
1630519970000|2021-09-01 18:12:50|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|7157.6|7154.8|40
1630519980000|2021-09-01 18:13:00|7159.1|7156.3|7158.1|7155.3|7159.6|7156.8|7158.1|7155.3|279
1630519990000|2021-09-01 18:13:10|7158.6|7155.8|7158.1|7155.3|7158.6|7155.8|7158.1|7155.3|18
1630520000000|2021-09-01 18:13:20|7158.5|7155.7|7156.1|7153.3|7158.6|7155.8|7156.1|7153.3|51
1630520010000|2021-09-01 18:13:30|7155.6|7152.8|7154.1|7151.3|7156.6|7153.8|7154.1|7151.3|109
1630520020000|2021-09-01 18:13:40|7154.6|7151.8|7154.6|7151.8|7155.6|7152.8|7153.6|7150.8|46
1630520030000|2021-09-01 18:13:50|7155.1|7152.3|7155.1|7152.3|7155.6|7152.8|7153.6|7150.8|40
1630520040000|2021-09-01 18:14:00|7154.7|7151.9|7152.6|7149.8|7154.7|7151.9|7150.7|7147.9|75
1630520050000|2021-09-01 18:14:10|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.1|7149.3|104
1630520060000|2021-09-01 18:14:20|7153.7|7150.9|7153.6|7150.8|7154.1|7151.3|7153.1|7150.3|60
1630520070000|2021-09-01 18:14:30|7154.1|7151.3|7156.6|7153.8|7156.6|7153.8|7153.2|7150.4|46
1630520080000|2021-09-01 18:14:40|7157.1|7154.3|7157.6|7154.8|7157.6|7154.8|7156.6|7153.8|19
1630520090000|2021-09-01 18:14:50|7158|7155.2|7158.6|7155.8|7158.6|7155.8|7157.6|7154.8|45
1630520100000|2021-09-01 18:15:00|7158.1|7155.3|7158.6|7155.8|7159.6|7156.8|7157.6|7154.8|34
1630520110000|2021-09-01 18:15:10|7158.1|7155.3|7157.1|7154.3|7158.6|7155.8|7156.6|7153.8|72
1630520120000|2021-09-01 18:15:20|7156.6|7153.8|7157.6|7154.8|7157.6|7154.8|7155.6|7152.8|9
1630520130000|2021-09-01 18:15:30|7157.1|7154.3|7155.6|7152.8|7157.6|7154.8|7155.1|7152.3|53
1630520140000|2021-09-01 18:15:40|7156.1|7153.3|7157.1|7154.3|7157.1|7154.3|7155.6|7152.8|15
1630520150000|2021-09-01 18:15:50|7156.6|7153.8|7157.6|7154.8|7158|7155.2|7155.6|7152.8|163
1630520160000|2021-09-01 18:16:00|7157.5|7154.7|7158.5|7155.7|7158.5|7155.7|7157|7154.2|22
1630520170000|2021-09-01 18:16:10|7159|7156.2|7158.1|7155.3|7159.5|7156.7|7158.1|7155.3|13
1630520180000|2021-09-01 18:16:20|7158.5|7155.7|7157.5|7154.7|7158.5|7155.7|7157.1|7154.3|33
1630520190000|2021-09-01 18:16:30|7157.6|7154.8|7158.6|7155.8|7158.6|7155.8|7157.6|7154.8|9
1630520200000|2021-09-01 18:16:40|7159.1|7156.3|7158.6|7155.8|7159.1|7156.3|7158.5|7155.7|9
1630520210000|2021-09-01 18:16:50|7158.5|7155.7|7157.5|7154.7|7158.5|7155.7|7157.1|7154.3|22
1630520220000|2021-09-01 18:17:00|7157.6|7154.8|7158.6|7155.8|7159|7156.2|7157.6|7154.8|87
1630520230000|2021-09-01 18:17:10|7157.6|7154.8|7156.6|7153.8|7158.1|7155.3|7156.6|7153.8|25
1630520240000|2021-09-01 18:17:20|||||||||25
1630520250000|2021-09-01 18:17:30|7157|7154.2|7155.6|7152.8|7157.1|7154.3|7155.6|7152.8|16
1630520260000|2021-09-01 18:17:40|7156.1|7153.3|7156.6|7153.8|7156.6|7153.8|7155.6|7152.8|14
1630520270000|2021-09-01 18:17:50|7156.1|7153.3|7155.6|7152.8|7156.1|7153.3|7155.1|7152.3|21
1630520280000|2021-09-01 18:18:00|7155.2|7152.4|7154.6|7151.8|7156.6|7153.8|7154.6|7151.8|16
1630520290000|2021-09-01 18:18:10|7154.2|7151.4|7151.6|7148.8|7154.6|7151.8|7150.6|7147.8|104
1630520300000|2021-09-01 18:18:20|7149.7|7146.9|7149.1|7146.3|7150.6|7147.8|7148.7|7145.9|74
1630520310000|2021-09-01 18:18:30|7149.6|7146.8|7151.6|7148.8|7151.6|7148.8|7149.6|7146.8|85
1630520320000|2021-09-01 18:18:40|7152.1|7149.3|7151.6|7148.8|7152.1|7149.3|7151.6|7148.8|30
1630520330000|2021-09-01 18:18:50|7152.1|7149.3|7151.6|7148.8|7152.6|7149.8|7151.1|7148.3|27
1630520340000|2021-09-01 18:19:00|7151.1|7148.3|7154.6|7151.8|7155.1|7152.3|7151.1|7148.3|49
1630520350000|2021-09-01 18:19:10|7154.1|7151.3|7152.6|7149.8|7154.6|7151.8|7152.6|7149.8|24
1630520360000|2021-09-01 18:19:20|7152.7|7149.9|7152.6|7149.8|7153.6|7150.8|7152.1|7149.3|14
1630520370000|2021-09-01 18:19:30|7153.1|7150.3|7153.6|7150.8|7153.6|7150.8|7152.6|7149.8|32
1630520380000|2021-09-01 18:19:40|7154|7151.2|7154.6|7151.8|7154.6|7151.8|7153.6|7150.8|2
1630520390000|2021-09-01 18:19:50|7153.6|7150.8|7153.6|7150.8|7153.6|7150.8|7152.6|7149.8|29
1630520400000|2021-09-01 18:20:00|7155.5|7152.7|7155.6|7152.8|7155.6|7152.8|7154.7|7151.9|47
1630520410000|2021-09-01 18:20:10|7156.5|7153.7|7154.6|7151.8|7157.6|7154.8|7154.2|7151.4|42
1630520420000|2021-09-01 18:20:20|7153.7|7150.9|7153.6|7150.8|7154.6|7151.8|7153.6|7150.8|17
1630520430000|2021-09-01 18:20:30|7153.1|7150.3|7152.1|7149.3|7153.6|7150.8|7152.1|7149.3|59
1630520440000|2021-09-01 18:20:40|7152.6|7149.8|7152.6|7149.8|7153.1|7150.3|7152.6|7149.8|13
1630520450000|2021-09-01 18:20:50|7153.1|7150.3|7153.6|7150.8|7153.6|7150.8|7152.2|7149.4|22
1630520460000|2021-09-01 18:21:00|7154.5|7151.7|7154.6|7151.8|7154.6|7151.8|7154.5|7151.7|20
1630520470000|2021-09-01 18:21:10|7155.1|7152.3|7155.6|7152.8|7155.6|7152.8|7155.1|7152.3|22
1630520480000|2021-09-01 18:21:20|7155.1|7152.3|7155.6|7152.8|7155.6|7152.8|7154.6|7151.8|16
1630520490000|2021-09-01 18:21:30|7156.1|7153.3|7157.1|7154.3|7158.6|7155.8|7155.6|7152.8|36
1630520500000|2021-09-01 18:21:40|7156.1|7153.3|7154.6|7151.8|7156.6|7153.8|7154.6|7151.8|37
1630520510000|2021-09-01 18:21:50|7154.1|7151.3|7153.6|7150.8|7155.1|7152.3|7153.6|7150.8|43
1630520520000|2021-09-01 18:22:00|7154.1|7151.3|7154.6|7151.8|7154.6|7151.8|7154.1|7151.3|43
1630520530000|2021-09-01 18:22:10|7154.2|7151.4|7156.6|7153.8|7156.6|7153.8|7153.6|7150.8|131
1630520540000|2021-09-01 18:22:20|7157.6|7154.8|7156.6|7153.8|7157.6|7154.8|7156.1|7153.3|52
1630520550000|2021-09-01 18:22:30|7156.7|7153.9|7157.7|7154.9|7158.6|7155.8|7156.6|7153.8|45
1630520560000|2021-09-01 18:22:40|7157.2|7154.4|7158.1|7155.3|7158.6|7155.8|7156.7|7153.9|32
1630520570000|2021-09-01 18:22:50|7158.6|7155.8|7158.7|7155.9|7160.6|7157.8|7158.6|7155.8|564
1630520580000|2021-09-01 18:23:00|7158.6|7155.8|7158.1|7155.3|7159.6|7156.8|7157.6|7154.8|18
1630520590000|2021-09-01 18:23:10|7158.6|7155.8|7159.7|7156.9|7159.7|7156.9|7157.6|7154.8|14
1630520600000|2021-09-01 18:23:20|7160.1|7157.3|7161.1|7158.3|7161.6|7158.8|7159.6|7156.8|78
1630520610000|2021-09-01 18:23:30|7160.6|7157.8|7159.6|7156.8|7161.6|7158.8|7158.6|7155.8|43
1630520620000|2021-09-01 18:23:40|7159.1|7156.3|7160.1|7157.3|7160.6|7157.8|7159.1|7156.3|25
1630520630000|2021-09-01 18:23:50|7159.7|7156.9|7159.1|7156.3|7160.1|7157.3|7158.6|7155.8|36
1630520640000|2021-09-01 18:24:00|7158.6|7155.8|7160.1|7157.3|7161.6|7158.8|7158.6|7155.8|30
1630520650000|2021-09-01 18:24:10|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|21
1630520660000|2021-09-01 18:24:20|7160.1|7157.3|7158.6|7155.8|7161.6|7158.8|7158.1|7155.3|36
1630520670000|2021-09-01 18:24:30|7158.1|7155.3|7157.6|7154.8|7158.6|7155.8|7156.6|7153.8|45
1630520680000|2021-09-01 18:24:40|7157.1|7154.3|7156.6|7153.8|7157.6|7154.8|7156.6|7153.8|17
1630520690000|2021-09-01 18:24:50|7157.1|7154.3|7158.1|7155.3|7158.6|7155.8|7157.1|7154.3|52
1630520700000|2021-09-01 18:25:00|7158.6|7155.8|7162.6|7159.8|7163.6|7160.8|7158.6|7155.8|263
1630520710000|2021-09-01 18:25:10|7162.1|7159.3|7160.5|7157.7|7162.1|7159.3|7159.6|7156.8|67
1630520720000|2021-09-01 18:25:20|7161.1|7158.3|7161.6|7158.8|7162.5|7159.7|7159.6|7156.8|102
1630520730000|2021-09-01 18:25:30|7161.1|7158.3|7163.6|7160.8|7164.7|7161.9|7159.6|7156.8|123
1630520740000|2021-09-01 18:25:40|7162.7|7159.9|7161.1|7158.3|7164.1|7161.3|7160.6|7157.8|173
1630520750000|2021-09-01 18:25:50|7161.6|7158.8|7160.6|7157.8|7163.1|7160.3|7160.6|7157.8|150
1630520760000|2021-09-01 18:26:00|7159.7|7156.9|7159.7|7156.9|7160.1|7157.3|7158.6|7155.8|110
1630520770000|2021-09-01 18:26:10|7159.6|7156.8|7160.6|7157.8|7162.6|7159.8|7158.6|7155.8|214
1630520780000|2021-09-01 18:26:20|7160.2|7157.4|7161.1|7158.3|7163.6|7160.8|7160.2|7157.4|136
1630520790000|2021-09-01 18:26:30|7161.6|7158.8|7161.6|7158.8|7162.6|7159.8|7161.2|7158.4|72
1630520800000|2021-09-01 18:26:40|7162.1|7159.3|7161.6|7158.8|7163.6|7160.8|7161.6|7158.8|60
1630520810000|2021-09-01 18:26:50|7161.2|7158.4|7155.6|7152.8|7161.6|7158.8|7154.1|7151.3|312
1630520820000|2021-09-01 18:27:00|7156.1|7153.3|7159.2|7156.4|7159.6|7156.8|7156.1|7153.3|141
1630520830000|2021-09-01 18:27:10|7159.1|7156.3|7157.6|7154.8|7159.1|7156.3|7157.6|7154.8|32
1630520840000|2021-09-01 18:27:20|7158.1|7155.3|7159.1|7156.3|7159.6|7156.8|7157.2|7154.4|63
1630520850000|2021-09-01 18:27:30|7159.6|7156.8|7158.6|7155.8|7159.6|7156.8|7157.6|7154.8|422
1630520860000|2021-09-01 18:27:40|7158.7|7155.9|7158.6|7155.8|7159.2|7156.4|7157.7|7154.9|175
1630520870000|2021-09-01 18:27:50|7159.1|7156.3|7162.6|7159.8|7163.6|7160.8|7158.7|7155.9|193
1630520880000|2021-09-01 18:28:00|7162.7|7159.9|7157.6|7154.8|7164.6|7161.8|7155.7|7152.9|364
1630520890000|2021-09-01 18:28:10|7157.1|7154.3|7157.6|7154.8|7158.6|7155.8|7155.6|7152.8|238
1630520900000|2021-09-01 18:28:20|7158.1|7155.3|7156.6|7153.8|7158.6|7155.8|7155.6|7152.8|239
1630520910000|2021-09-01 18:28:30|7157|7154.2|7156.6|7153.8|7157.6|7154.8|7156.6|7153.8|197
1630520920000|2021-09-01 18:28:40|7157.5|7154.7|7155.6|7152.8|7157.6|7154.8|7155.6|7152.8|944
1630520930000|2021-09-01 18:28:50|7156.1|7153.3|7155.6|7152.8|7156.5|7153.7|7153.1|7150.3|321
1630520940000|2021-09-01 18:29:00|7154.6|7151.8|7154.1|7151.3|7155.6|7152.8|7153.6|7150.8|347
1630520950000|2021-09-01 18:29:10|7154.6|7151.8|7153.6|7150.8|7154.6|7151.8|7153.6|7150.8|366
1630520960000|2021-09-01 18:29:20|7152.7|7149.9|7152.6|7149.8|7153.1|7150.3|7149.6|7146.8|399
1630520970000|2021-09-01 18:29:30|7152.1|7149.3|7150.6|7147.8|7153.6|7150.8|7150.6|7147.8|1290
1630520980000|2021-09-01 18:29:40|7150.7|7147.9|7152.6|7149.8|7152.6|7149.8|7150.6|7147.8|424
1630520990000|2021-09-01 18:29:50|7153.6|7150.8|7152.6|7149.8|7153.6|7150.8|7151.7|7148.9|352
1630521000000|2021-09-01 18:30:00|7152.1|7149.3|7149.6|7146.8|7152.6|7149.8|7146.6|7143.8|286
1630521010000|2021-09-01 18:30:10|7149.7|7146.9|7149.6|7146.8|7151.1|7148.3|7149.6|7146.8|74
1630521020000|2021-09-01 18:30:20|7150.1|7147.3|7148.1|7145.3|7150.6|7147.8|7148.1|7145.3|14
1630521030000|2021-09-01 18:30:30|7148.6|7145.8|7147.6|7144.8|7148.6|7145.8|7146.1|7143.3|71
1630521040000|2021-09-01 18:30:40|7147.1|7144.3|7149.1|7146.3|7149.6|7146.8|7147.1|7144.3|14
1630521050000|2021-09-01 18:30:50|7148.7|7145.9|7149.6|7146.8|7149.7|7146.9|7148.7|7145.9|109
1630521060000|2021-09-01 18:31:00|7149.7|7146.9|7149.7|7146.9|7150.6|7147.8|7149.7|7146.9|204
1630521070000|2021-09-01 18:31:10|7148.2|7145.4|7148.7|7145.9|7149.6|7146.8|7147.2|7144.4|49
1630521080000|2021-09-01 18:31:20|7149.2|7146.4|7148.2|7145.4|7149.2|7146.4|7147.7|7144.9|22
1630521090000|2021-09-01 18:31:30|7148.1|7145.3|7147.1|7144.3|7148.1|7145.3|7146.7|7143.9|5
1630521100000|2021-09-01 18:31:40|7146.7|7143.9|7145.7|7142.9|7146.7|7143.9|7145.7|7142.9|16
1630521110000|2021-09-01 18:31:50|7145.2|7142.4|7145.6|7142.8|7146.2|7143.4|7144.7|7141.9|54
1630521120000|2021-09-01 18:32:00|7145.7|7142.9|7145.7|7142.9|7146.2|7143.4|7145.6|7142.8|20
1630521130000|2021-09-01 18:32:10|7145.6|7142.8|7145.7|7142.9|7145.7|7142.9|7145.6|7142.8|4
1630521140000|2021-09-01 18:32:20|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|6
1630521150000|2021-09-01 18:32:30|7146.6|7143.8|7143.7|7140.9|7146.6|7143.8|7143.7|7140.9|37
1630521160000|2021-09-01 18:32:40|7144.1|7141.3|7144.6|7141.8|7144.6|7141.8|7143.7|7140.9|17
1630521170000|2021-09-01 18:32:50|7145.2|7142.4|7145.6|7142.8|7146.6|7143.8|7145.2|7142.4|31
1630521180000|2021-09-01 18:33:00|7145.7|7142.9|7144.7|7141.9|7145.7|7142.9|7144.7|7141.9|11
1630521190000|2021-09-01 18:33:10|7143.7|7140.9|7144.6|7141.8|7144.6|7141.8|7143.2|7140.4|20
1630521200000|2021-09-01 18:33:20|7145.6|7142.8|7145.6|7142.8|7147.5|7144.7|7145.6|7142.8|42
1630521210000|2021-09-01 18:33:30|7145.7|7142.9|7144.7|7141.9|7145.7|7142.9|7144.7|7141.9|1
1630521220000|2021-09-01 18:33:40|7145.1|7142.3|7144.7|7141.9|7145.2|7142.4|7144.7|7141.9|1
1630521230000|2021-09-01 18:33:50|7144.2|7141.4|7144.6|7141.8|7144.6|7141.8|7143.6|7140.8|1
1630521240000|2021-09-01 18:34:00|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7143.2|7140.4|21
1630521250000|2021-09-01 18:34:10|7143.6|7140.8|7143.6|7140.8|7144.6|7141.8|7142.6|7139.8|30
1630521260000|2021-09-01 18:34:20|7143.1|7140.3|7142.6|7139.8|7143.6|7140.8|7142.6|7139.8|9
1630521270000|2021-09-01 18:34:30|7143.1|7140.3|7142.7|7139.9|7143.6|7140.8|7142.6|7139.8|11
1630521280000|2021-09-01 18:34:40|7142.6|7139.8|7142.6|7139.8|7143.1|7140.3|7142.6|7139.8|1
1630521290000|2021-09-01 18:34:50|||||||||12
1630521300000|2021-09-01 18:35:00|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|15
1630521310000|2021-09-01 18:35:10|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|1
1630521320000|2021-09-01 18:35:20|7142.7|7139.9|7140.6|7137.8|7142.7|7139.9|7140.6|7137.8|8
1630521330000|2021-09-01 18:35:30|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|2
1630521340000|2021-09-01 18:35:40|7141.6|7138.8|7142.6|7139.8|7142.6|7139.8|7141.6|7138.8|10
1630521350000|2021-09-01 18:35:50|7143.1|7140.3|7142.6|7139.8|7143.6|7140.8|7142.6|7139.8|3
1630521360000|2021-09-01 18:36:00|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.1|7138.3|11
1630521370000|2021-09-01 18:36:10|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.1|7139.3|1
1630521380000|2021-09-01 18:36:20|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|3
1630521390000|2021-09-01 18:36:30|7143.1|7140.3|7143.6|7140.8|7143.6|7140.8|7143.1|7140.3|28
1630521400000|2021-09-01 18:36:40|7144.6|7141.8|7145.1|7142.3|7145.6|7142.8|7144.6|7141.8|14
1630521410000|2021-09-01 18:36:50|7145.6|7142.8|7146.1|7143.3|7146.6|7143.8|7145.1|7142.3|35
1630521420000|2021-09-01 18:37:00|7146.6|7143.8|7145.1|7142.3|7146.6|7143.8|7144.6|7141.8|265
1630521430000|2021-09-01 18:37:10|7144.6|7141.8|7144.6|7141.8|7145.1|7142.3|7144.6|7141.8|2
1630521440000|2021-09-01 18:37:20|7145.1|7142.3|7145.6|7142.8|7145.6|7142.8|7145.1|7142.3|133
1630521450000|2021-09-01 18:37:30|7145.1|7142.3|7145.6|7142.8|7146.1|7143.3|7144.6|7141.8|79
1630521460000|2021-09-01 18:37:40|7146.1|7143.3|7145.6|7142.8|7146.1|7143.3|7145.6|7142.8|4
1630521470000|2021-09-01 18:37:50|7146.1|7143.3|7145.6|7142.8|7146.1|7143.3|7145.6|7142.8|0
1630521480000|2021-09-01 18:38:00|||||||||1
1630521490000|2021-09-01 18:38:10|7145.1|7142.3|7144.7|7141.9|7145.1|7142.3|7144.7|7141.9|1
1630521500000|2021-09-01 18:38:20|7144.6|7141.8|7145.6|7142.8|7145.6|7142.8|7144.6|7141.8|38
1630521510000|2021-09-01 18:38:30|7145.1|7142.3|7144.6|7141.8|7145.6|7142.8|7144.6|7141.8|30
1630521520000|2021-09-01 18:38:40|7143.6|7140.8|7143.1|7140.3|7143.6|7140.8|7142.7|7139.9|26
1630521540000|2021-09-01 18:39:00|7142.6|7139.8|7142.1|7139.3|7143.1|7140.3|7142.1|7139.3|6
1630521550000|2021-09-01 18:39:10|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|4
1630521560000|2021-09-01 18:39:20|||||||||1
1630521570000|2021-09-01 18:39:30|7140.7|7137.9|7136.6|7133.8|7140.7|7137.9|7136.6|7133.8|123
1630521580000|2021-09-01 18:39:40|7137.6|7134.8|7138.6|7135.8|7139.6|7136.8|7137.6|7134.8|73
1630521590000|2021-09-01 18:39:50|7138.1|7135.3|7135.6|7132.8|7138.1|7135.3|7135.6|7132.8|165
1630521600000|2021-09-01 18:40:00|7135.1|7132.3|7135.6|7132.8|7135.6|7132.8|7134.6|7131.8|43
1630521610000|2021-09-01 18:40:10|7135.1|7132.3|7134.6|7131.8|7135.6|7132.8|7134.6|7131.8|3
1630521620000|2021-09-01 18:40:20|7133.7|7130.9|7135.6|7132.8|7135.6|7132.8|7133.6|7130.8|36
1630521630000|2021-09-01 18:40:30|7137|7134.2|7138.1|7135.3|7138.1|7135.3|7137|7134.2|50
1630521640000|2021-09-01 18:40:40|7137.6|7134.8|7140|7137.2|7140|7137.2|7137.6|7134.8|15
1630521650000|2021-09-01 18:40:50|7139.6|7136.8|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|5
1630521660000|2021-09-01 18:41:00|7141.5|7138.7|7140.6|7137.8|7141.6|7138.8|7140.6|7137.8|8
1630521670000|2021-09-01 18:41:10|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|64
1630521680000|2021-09-01 18:41:20|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|19
1630521690000|2021-09-01 18:41:30|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7
1630521700000|2021-09-01 18:41:40|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|1
1630521710000|2021-09-01 18:41:50|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|8
1630521720000|2021-09-01 18:42:00|7138.6|7135.8|7139.1|7136.3|7139.6|7136.8|7138.6|7135.8|13
1630521730000|2021-09-01 18:42:10|7138.6|7135.8|7139.1|7136.3|7139.1|7136.3|7138.6|7135.8|1
1630521740000|2021-09-01 18:42:20|7139|7136.2|7139.6|7136.8|7139.6|7136.8|7138.6|7135.8|9
1630521750000|2021-09-01 18:42:30|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|12
1630521770000|2021-09-01 18:42:50|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|0
1630521780000|2021-09-01 18:43:00|7139.1|7136.3|7138.6|7135.8|7139.6|7136.8|7138.6|7135.8|6
1630521790000|2021-09-01 18:43:10|7138.7|7135.9|7139.1|7136.3|7139.6|7136.8|7138.7|7135.9|5
1630521800000|2021-09-01 18:43:20|7138.7|7135.9|7138.6|7135.8|7138.7|7135.9|7138.6|7135.8|0
1630521810000|2021-09-01 18:43:30|7139.6|7136.8|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|10
1630521830000|2021-09-01 18:43:50|7139.7|7136.9|7139.6|7136.8|7139.7|7136.9|7139.1|7136.3|13
1630521840000|2021-09-01 18:44:00|7139.1|7136.3|7139.6|7136.8|7139.6|7136.8|7139.1|7136.3|3
1630521850000|2021-09-01 18:44:10|7140|7137.2|7140.6|7137.8|7140.6|7137.8|7139.6|7136.8|1
1630521860000|2021-09-01 18:44:20|7140.2|7137.4|7140.6|7137.8|7140.6|7137.8|7140.1|7137.3|0
1630521880000|2021-09-01 18:44:40|7140.1|7137.3|7140.6|7137.8|7140.6|7137.8|7140.1|7137.3|0
1630521890000|2021-09-01 18:44:50|7140.1|7137.3|7139.7|7136.9|7140.1|7137.3|7139.7|7136.9|1
1630521900000|2021-09-01 18:45:00|7139.6|7136.8|7140|7137.2|7140|7137.2|7139.6|7136.8|52
1630521910000|2021-09-01 18:45:10|7140.1|7137.3|7140.1|7137.3|7140.6|7137.8|7140.1|7137.3|13
1630521920000|2021-09-01 18:45:20|7140.6|7137.8|7139.1|7136.3|7140.6|7137.8|7139.1|7136.3|38
1630521930000|2021-09-01 18:45:30|7138.6|7135.8|7139.1|7136.3|7139.1|7136.3|7138.6|7135.8|1
1630521950000|2021-09-01 18:45:50|7140|7137.2|7140.1|7137.3|7140.1|7137.3|7139.6|7136.8|0
1630521960000|2021-09-01 18:46:00|7139.7|7136.9|7139.6|7136.8|7139.7|7136.9|7139.1|7136.3|0
1630521970000|2021-09-01 18:46:10|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|0
1630521990000|2021-09-01 18:46:30|7139.6|7136.8|7140.1|7137.3|7140.1|7137.3|7139.6|7136.8|1
1630522000000|2021-09-01 18:46:40|7140.6|7137.8|7140.1|7137.3|7140.6|7137.8|7140.1|7137.3|5
1630522010000|2021-09-01 18:46:50|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.1|7137.3|2
1630522020000|2021-09-01 18:47:00|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|10
1630522030000|2021-09-01 18:47:10|7140.6|7137.8|7141.1|7138.3|7141.6|7138.8|7140.6|7137.8|22
1630522040000|2021-09-01 18:47:20|7141.6|7138.8|7141.1|7138.3|7141.6|7138.8|7141.1|7138.3|1
1630522060000|2021-09-01 18:47:40|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|6
1630522070000|2021-09-01 18:47:50|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|0
1630522080000|2021-09-01 18:48:00|7140.6|7137.8|7141.1|7138.3|7141.6|7138.8|7140.6|7137.8|7
1630522090000|2021-09-01 18:48:10|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|4
1630522110000|2021-09-01 18:48:30|7141.1|7138.3|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|6
1630522120000|2021-09-01 18:48:40|7141.1|7138.3|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|12
1630522140000|2021-09-01 18:49:00|7141.1|7138.3|7141.6|7138.8|7141.6|7138.8|7141.1|7138.3|12
1630522160000|2021-09-01 18:49:20|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|1
1630522170000|2021-09-01 18:49:30|||||||||8
1630522180000|2021-09-01 18:49:40|7140.1|7137.3|7140.6|7137.8|7140.6|7137.8|7140.1|7137.3|0
1630522190000|2021-09-01 18:49:50|||||||||26
1630522210000|2021-09-01 18:50:10|||||||||1
1630522260000|2021-09-01 18:51:00|7140.1|7137.3|7140.6|7137.8|7140.6|7137.8|7140.1|7137.3|2
1630522270000|2021-09-01 18:51:10|7140.1|7137.3|7141.1|7138.3|7141.6|7138.8|7140.1|7137.3|29
1630522280000|2021-09-01 18:51:20|7141.6|7138.8|7140.7|7137.9|7141.6|7138.8|7140.7|7137.9|1
1630522290000|2021-09-01 18:51:30|7140.6|7137.8|7139.6|7136.8|7140.6|7137.8|7139.6|7136.8|2
1630522300000|2021-09-01 18:51:40|7140.1|7137.3|7140.1|7137.3|7140.6|7137.8|7139.6|7136.8|102
1630522310000|2021-09-01 18:51:50|7140.6|7137.8|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|108
1630522320000|2021-09-01 18:52:00|||||||||3
1630522330000|2021-09-01 18:52:10|7141.1|7138.3|7142.6|7139.8|7142.6|7139.8|7141.1|7138.3|34
1630522340000|2021-09-01 18:52:20|7141.7|7138.9|7141.6|7138.8|7142.6|7139.8|7141.6|7138.8|7
1630522350000|2021-09-01 18:52:30|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7141.6|7138.8|1
1630522360000|2021-09-01 18:52:40|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7141.6|7138.8|1
1630522370000|2021-09-01 18:52:50|||||||||1
1630522380000|2021-09-01 18:53:00|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1630522400000|2021-09-01 18:53:20|7141.6|7138.8|7141.6|7138.8|7142.6|7139.8|7141.6|7138.8|8
1630522420000|2021-09-01 18:53:40|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7141.6|7138.8|1
1630522430000|2021-09-01 18:53:50|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1630522440000|2021-09-01 18:54:00|||||||||1
1630522460000|2021-09-01 18:54:20|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1630522470000|2021-09-01 18:54:30|7142|7139.2|7141.6|7138.8|7142.1|7139.3|7141.6|7138.8|14
1630522480000|2021-09-01 18:54:40|7142|7139.2|7141.6|7138.8|7142|7139.2|7141.6|7138.8|10
1630522490000|2021-09-01 18:54:50|7142|7139.2|7142.1|7139.3|7142.1|7139.3|7142|7139.2|0
1630522500000|2021-09-01 18:55:00|7141.6|7138.8|7142.1|7139.3|7142.1|7139.3|7141.6|7138.8|0
1630522510000|2021-09-01 18:55:10|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|1
1630522520000|2021-09-01 18:55:20|7143.1|7140.3|7142.6|7139.8|7143.1|7140.3|7142.6|7139.8|6
1630522530000|2021-09-01 18:55:30|7143.1|7140.3|7143.6|7140.8|7144.1|7141.3|7143.1|7140.3|1
1630522540000|2021-09-01 18:55:40|7143.1|7140.3|7142.6|7139.8|7143.6|7140.8|7142.6|7139.8|4
1630522550000|2021-09-01 18:55:50|7142.7|7139.9|7143.1|7140.3|7143.6|7140.8|7142.7|7139.9|1
1630522560000|2021-09-01 18:56:00|7142.7|7139.9|7143.1|7140.3|7143.1|7140.3|7142.6|7139.8|4
1630522570000|2021-09-01 18:56:10|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|1
1630522580000|2021-09-01 18:56:20|7143.1|7140.3|7142.7|7139.9|7143.1|7140.3|7142.7|7139.9|0
1630522590000|2021-09-01 18:56:30|7142.6|7139.8|7143.6|7140.8|7143.6|7140.8|7142.6|7139.8|8
1630522600000|2021-09-01 18:56:40|7144.6|7141.8|7145.6|7142.8|7145.6|7142.8|7144.6|7141.8|38
1630522620000|2021-09-01 18:57:00|7145.1|7142.3|7144.6|7141.8|7145.1|7142.3|7144.6|7141.8|28
1630522650000|2021-09-01 18:57:30|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|4
1630522660000|2021-09-01 18:57:40|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|2
1630522670000|2021-09-01 18:57:50|||||||||16
1630522700000|2021-09-01 18:58:20|||||||||1
1630522740000|2021-09-01 18:59:00|||||||||5
1630522760000|2021-09-01 18:59:20|7146.5|7143.7|7145.6|7142.8|7146.5|7143.7|7145.6|7142.8|4
1630522770000|2021-09-01 18:59:30|7146|7143.2|7146.1|7143.3|7146.5|7143.7|7146|7143.2|2
1630522780000|2021-09-01 18:59:40|7146.5|7143.7|7147.6|7144.8|7147.6|7144.8|7146.1|7143.3|3
1630522790000|2021-09-01 18:59:50|||||||||1
1630522800000|2021-09-01 19:00:00|7148.1|7145.3|7147.6|7144.8|7148.1|7145.3|7147.6|7144.8|8
1630522820000|2021-09-01 19:00:20|7148.6|7145.8|7148.6|7145.8|7149.1|7146.3|7148.1|7145.3|22
1630522830000|2021-09-01 19:00:30|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7147.6|7144.8|6
1630522840000|2021-09-01 19:00:40|7147.5|7144.7|7148.1|7145.3|7148.1|7145.3|7147.5|7144.7|0
1630522850000|2021-09-01 19:00:50|||||||||6
1630522860000|2021-09-01 19:01:00|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|0
1630522870000|2021-09-01 19:01:10|7149.1|7146.3|7148.7|7145.9|7149.1|7146.3|7148.7|7145.9|4
1630522880000|2021-09-01 19:01:20|7149.1|7146.3|7148.1|7145.3|7149.1|7146.3|7147.6|7144.8|4
1630522890000|2021-09-01 19:01:30|7147.6|7144.8|7148.1|7145.3|7148.1|7145.3|7147.6|7144.8|1
1630522900000|2021-09-01 19:01:40|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|0
1630522910000|2021-09-01 19:01:50|||||||||1
1630522920000|2021-09-01 19:02:00|7148.1|7145.3|7147.6|7144.8|7148.1|7145.3|7147.6|7144.8|0
1630522930000|2021-09-01 19:02:10|7147.2|7144.4|7147.6|7144.8|7147.6|7144.8|7147.1|7144.3|4
1630522940000|2021-09-01 19:02:20|||||||||1
1630522950000|2021-09-01 19:02:30|||||||||1
1630522980000|2021-09-01 19:03:00|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|1
1630522990000|2021-09-01 19:03:10|7147.7|7144.9|7147.6|7144.8|7147.7|7144.9|7147.6|7144.8|1
1630523040000|2021-09-01 19:04:00|7147.5|7144.7|7145.6|7142.8|7147.5|7144.7|7145.6|7142.8|8
1630523050000|2021-09-01 19:04:10|7146.1|7143.3|7146.6|7143.8|7146.6|7143.8|7146.1|7143.3|3
1630523070000|2021-09-01 19:04:30|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|3
1630523080000|2021-09-01 19:04:40|7146.6|7143.8|7146.1|7143.3|7146.6|7143.8|7146.1|7143.3|0
1630523090000|2021-09-01 19:04:50|7145.6|7142.8|7146.1|7143.3|7146.1|7143.3|7145.6|7142.8|11
1630523100000|2021-09-01 19:05:00|7146.6|7143.8|7146.1|7143.3|7146.6|7143.8|7146.1|7143.3|0
1630523110000|2021-09-01 19:05:10|7145.7|7142.9|7146.6|7143.8|7146.6|7143.8|7145.6|7142.8|5
1630523120000|2021-09-01 19:05:20|7147.5|7144.7|7146.1|7143.3|7147.6|7144.8|7146.1|7143.3|47
1630523130000|2021-09-01 19:05:30|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|0
1630523140000|2021-09-01 19:05:40|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7145.6|7142.8|3
1630523150000|2021-09-01 19:05:50|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|0
1630523170000|2021-09-01 19:06:10|7145.7|7142.9|7145.6|7142.8|7145.7|7142.9|7145.6|7142.8|12
1630523180000|2021-09-01 19:06:20|7146.5|7143.7|7146.6|7143.8|7147.6|7144.8|7146.5|7143.7|26
1630523190000|2021-09-01 19:06:30|||||||||1
1630523210000|2021-09-01 19:06:50|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7146.6|7143.8|10
1630523220000|2021-09-01 19:07:00|7146.6|7143.8|7146.6|7143.8|7147.6|7144.8|7146.6|7143.8|0
1630523230000|2021-09-01 19:07:10|||||||||1
1630523260000|2021-09-01 19:07:40|||||||||3
1630523280000|2021-09-01 19:08:00|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|1
1630523290000|2021-09-01 19:08:10|7145.1|7142.3|7144.6|7141.8|7145.1|7142.3|7144.6|7141.8|2
1630523300000|2021-09-01 19:08:20|7144.1|7141.3|7143.6|7140.8|7144.1|7141.3|7143.6|7140.8|7
1630523310000|2021-09-01 19:08:30|7142.6|7139.8|7142.1|7139.3|7143.1|7140.3|7142.1|7139.3|37
1630523330000|2021-09-01 19:08:50|7141.6|7138.8|7140.6|7137.8|7142.1|7139.3|7140.6|7137.8|1
1630523340000|2021-09-01 19:09:00|7141.1|7138.3|7141.5|7138.7|7141.5|7138.7|7141.1|7138.3|0
1630523350000|2021-09-01 19:09:10|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1630523380000|2021-09-01 19:09:40|7142.1|7139.3|7142.6|7139.8|7142.6|7139.8|7141.6|7138.8|4
1630523390000|2021-09-01 19:09:50|7142.5|7139.7|7141.6|7138.8|7142.5|7139.7|7141.6|7138.8|3
1630523400000|2021-09-01 19:10:00|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7141.6|7138.8|0
1630523410000|2021-09-01 19:10:10|7142|7139.2|7143.1|7140.3|7143.1|7140.3|7142|7139.2|0
1630523430000|2021-09-01 19:10:30|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|1
1630523440000|2021-09-01 19:10:40|7142.1|7139.3|7141.6|7138.8|7142.1|7139.3|7141.6|7138.8|1
1630523450000|2021-09-01 19:10:50|7141.1|7138.3|7140.6|7137.8|7141.1|7138.3|7140.6|7137.8|2
1630523470000|2021-09-01 19:11:10|7141.5|7138.7|7141.6|7138.8|7142.1|7139.3|7141.5|7138.7|2
1630523480000|2021-09-01 19:11:20|7142.1|7139.3|7141.1|7138.3|7142.1|7139.3|7141.1|7138.3|6
1630523500000|2021-09-01 19:11:40|7141.5|7138.7|7142.1|7139.3|7142.6|7139.8|7141.5|7138.7|0
1630523510000|2021-09-01 19:11:50|7142.6|7139.8|7141.6|7138.8|7142.6|7139.8|7141.6|7138.8|0
1630523520000|2021-09-01 19:12:00|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.1|7139.3|1
1630523530000|2021-09-01 19:12:10|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|1
1630523540000|2021-09-01 19:12:20|7143.6|7140.8|7143.1|7140.3|7143.6|7140.8|7143.1|7140.3|0
1630523550000|2021-09-01 19:12:30|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|2
1630523580000|2021-09-01 19:13:00|7143|7140.2|7142.6|7139.8|7143.1|7140.3|7142.6|7139.8|0
1630523590000|2021-09-01 19:13:10|||||||||1
1630523600000|2021-09-01 19:13:20|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|5
1630523620000|2021-09-01 19:13:40|7143.5|7140.7|7142.6|7139.8|7143.5|7140.7|7142.6|7139.8|1
1630523630000|2021-09-01 19:13:50|7142.1|7139.3|7142.6|7139.8|7142.6|7139.8|7142.1|7139.3|1
1630523640000|2021-09-01 19:14:00|7143.1|7140.3|7142.6|7139.8|7143.1|7140.3|7142.6|7139.8|1
1630523650000|2021-09-01 19:14:10|7143|7140.2|7143.6|7140.8|7144.1|7141.3|7143|7140.2|0
1630523660000|2021-09-01 19:14:20|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|1
1630523670000|2021-09-01 19:14:30|7144|7141.2|7144|7141.2|7144|7141.2|7143.5|7140.7|2
1630523680000|2021-09-01 19:14:40|7144.5|7141.7|7144.1|7141.3|7145|7142.2|7144.1|7141.3|1
1630523700000|2021-09-01 19:15:00|7143.6|7140.8|7143.6|7140.8|7144|7141.2|7143.6|7140.8|0
1630523710000|2021-09-01 19:15:10|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1630523720000|2021-09-01 19:15:20|7142.6|7139.8|7143|7140.2|7143|7140.2|7142.5|7139.7|31
1630523730000|2021-09-01 19:15:30|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1630523740000|2021-09-01 19:15:40|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|0
1630523750000|2021-09-01 19:15:50|7144.1|7141.3|7144.5|7141.7|7144.5|7141.7|7143.6|7140.8|3
1630523760000|2021-09-01 19:16:00|7144.1|7141.3|7144.5|7141.7|7144.5|7141.7|7144.1|7141.3|0
1630523770000|2021-09-01 19:16:10|7144.1|7141.3|7144.1|7141.3|7144.5|7141.7|7144.1|7141.3|0
1630523780000|2021-09-01 19:16:20|7144.5|7141.7|7144.1|7141.3|7144.5|7141.7|7144.1|7141.3|0
1630523790000|2021-09-01 19:16:30|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|0
1630523800000|2021-09-01 19:16:40|7145|7142.2|7145.1|7142.3|7145.5|7142.7|7145|7142.2|0
1630523810000|2021-09-01 19:16:50|7145.5|7142.7|7145.1|7142.3|7145.5|7142.7|7145.1|7142.3|0
1630523820000|2021-09-01 19:17:00|7145.5|7142.7|7145.1|7142.3|7145.5|7142.7|7145.1|7142.3|1
1630523830000|2021-09-01 19:17:10|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.1|7142.3|0
1630523850000|2021-09-01 19:17:30|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|1
1630523860000|2021-09-01 19:17:40|7145.5|7142.7|7146.1|7143.3|7146.1|7143.3|7145.5|7142.7|1
1630523870000|2021-09-01 19:17:50|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|0
1630523880000|2021-09-01 19:18:00|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|2
1630523890000|2021-09-01 19:18:10|7145.6|7142.8|7146.5|7143.7|7146.5|7143.7|7145.6|7142.8|3
1630523910000|2021-09-01 19:18:30|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|2
1630523920000|2021-09-01 19:18:40|7146|7143.2|7146.1|7143.3|7146.1|7143.3|7146|7143.2|0
1630523930000|2021-09-01 19:18:50|7146|7143.2|7145.5|7142.7|7146|7143.2|7145.5|7142.7|16
1630523940000|2021-09-01 19:19:00|7144.6|7141.8|7144.5|7141.7|7145.1|7142.3|7144.5|7141.7|32
1630523950000|2021-09-01 19:19:10|7144|7141.2|7144.1|7141.3|7144.5|7141.7|7144|7141.2|0
1630523960000|2021-09-01 19:19:20|7144|7141.2|7144.5|7141.7|7144.5|7141.7|7143.5|7140.7|40
1630523970000|2021-09-01 19:19:30|7144.1|7141.3|7143.6|7140.8|7144.5|7141.7|7143.6|7140.8|12
1630523980000|2021-09-01 19:19:40|7144|7141.2|7144.5|7141.7|7144.5|7141.7|7144|7141.2|3
1630523990000|2021-09-01 19:19:50|7143.6|7140.8|7144.5|7141.7|7144.5|7141.7|7143.6|7140.8|3
1630524020000|2021-09-01 19:20:20|7144.1|7141.3|7144.5|7141.7|7144.5|7141.7|7144.1|7141.3|2
1630524060000|2021-09-01 19:21:00|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|0
1630524100000|2021-09-01 19:21:40|7143.6|7140.8|7144.1|7141.3|7144.1|7141.3|7143.6|7140.8|3
1630524110000|2021-09-01 19:21:50|7144.5|7141.7|7144.1|7141.3|7144.5|7141.7|7144.1|7141.3|1
1630524130000|2021-09-01 19:22:10|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|5
1630524150000|2021-09-01 19:22:30|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|1
1630524170000|2021-09-01 19:22:50|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|15
1630524180000|2021-09-01 19:23:00|7146|7143.2|7145.5|7142.7|7146|7143.2|7145.5|7142.7|5
1630524200000|2021-09-01 19:23:20|||||||||1
1630524220000|2021-09-01 19:23:40|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|0
1630524240000|2021-09-01 19:24:00|7145.5|7142.7|7144.5|7141.7|7145.5|7142.7|7144.5|7141.7|6
1630524250000|2021-09-01 19:24:10|7144.6|7141.8|7145.5|7142.7|7145.5|7142.7|7144.6|7141.8|1
1630524260000|2021-09-01 19:24:20|7145.6|7142.8|7145.5|7142.7|7146.5|7143.7|7145.5|7142.7|28
1630524270000|2021-09-01 19:24:30|||||||||3
1630524310000|2021-09-01 19:25:10|7145.6|7142.8|7146.1|7143.3|7146.5|7143.7|7145.6|7142.8|19
1630524320000|2021-09-01 19:25:20|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7146.1|7143.3|0
1630524330000|2021-09-01 19:25:30|7146.1|7143.3|7146.1|7143.3|7146.5|7143.7|7146.1|7143.3|3
1630524340000|2021-09-01 19:25:40|||||||||2
1630524350000|2021-09-01 19:25:50|7146.5|7143.7|7146.1|7143.3|7146.5|7143.7|7146.1|7143.3|5
1630524360000|2021-09-01 19:26:00|7145.6|7142.8|7145|7142.2|7145.6|7142.8|7144.6|7141.8|17
1630524370000|2021-09-01 19:26:10|7144.6|7141.8|7143.1|7140.3|7145|7142.2|7143.1|7140.3|5
1630524380000|2021-09-01 19:26:20|7143.9|7141.1|7144|7141.2|7144|7141.2|7143.9|7141.1|12
1630524390000|2021-09-01 19:26:30|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|1
1630524420000|2021-09-01 19:27:00|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|1
1630524430000|2021-09-01 19:27:10|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|7143.5|7140.7|0
1630524440000|2021-09-01 19:27:20|7143.1|7140.3|7143.5|7140.7|7143.5|7140.7|7143.1|7140.3|1
1630524450000|2021-09-01 19:27:30|7143.1|7140.3|7142.1|7139.3|7143.1|7140.3|7142.1|7139.3|1
1630524460000|2021-09-01 19:27:40|7142.5|7139.7|7142.1|7139.3|7142.5|7139.7|7142.1|7139.3|0
1630524470000|2021-09-01 19:27:50|7142.5|7139.7|7141.6|7138.8|7142.5|7139.7|7141.5|7138.7|3
1630524480000|2021-09-01 19:28:00|7140.6|7137.8|7141.1|7138.3|7141.5|7138.7|7140.6|7137.8|26
1630524490000|2021-09-01 19:28:10|7141.5|7138.7|7141|7138.2|7141.5|7138.7|7141|7138.2|4
1630524500000|2021-09-01 19:28:20|7141.5|7138.7|7142.5|7139.7|7142.5|7139.7|7141.5|7138.7|1
1630524520000|2021-09-01 19:28:40|7142|7139.2|7141.1|7138.3|7142|7139.2|7141.1|7138.3|2
1630524530000|2021-09-01 19:28:50|7140.6|7137.8|7140.5|7137.7|7140.6|7137.8|7140.5|7137.7|0
1630524540000|2021-09-01 19:29:00|7140.1|7137.3|7140.1|7137.3|7140.5|7137.7|7140.1|7137.3|0
1630524550000|2021-09-01 19:29:10|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1630524560000|2021-09-01 19:29:20|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|1
1630524580000|2021-09-01 19:29:40|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|0
1630524590000|2021-09-01 19:29:50|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|1
1630524600000|2021-09-01 19:30:00|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|0
1630524610000|2021-09-01 19:30:10|7140.6|7137.8|7141.1|7138.3|7141.1|7138.3|7140.5|7137.7|4
1630524620000|2021-09-01 19:30:20|7140.6|7137.8|7142.5|7139.7|7142.5|7139.7|7140.6|7137.8|7
1630524630000|2021-09-01 19:30:30|7142.6|7139.8|7143.5|7140.7|7143.5|7140.7|7142.6|7139.8|2
1630524640000|2021-09-01 19:30:40|7143|7140.2|7142.5|7139.7|7143|7140.2|7142.5|7139.7|0
1630524650000|2021-09-01 19:30:50|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|0
1630524670000|2021-09-01 19:31:10|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|0
1630524680000|2021-09-01 19:31:20|7143|7140.2|7143|7140.2|7143|7140.2|7142.5|7139.7|8
1630524700000|2021-09-01 19:31:40|7143.5|7140.7|7145|7142.2|7145|7142.2|7143.5|7140.7|2
1630524710000|2021-09-01 19:31:50|7144.5|7141.7|7145|7142.2|7145|7142.2|7144.5|7141.7|0
1630524720000|2021-09-01 19:32:00|7144.5|7141.7|7145|7142.2|7145|7142.2|7144.5|7141.7|2
1630524740000|2021-09-01 19:32:20|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7144.6|7141.8|8
1630524750000|2021-09-01 19:32:30|7145|7142.2|7145|7142.2|7145|7142.2|7144.5|7141.7|0
1630524760000|2021-09-01 19:32:40|7145.5|7142.7|7145|7142.2|7145.5|7142.7|7145|7142.2|5
1630524770000|2021-09-01 19:32:50|||||||||1
1630524780000|2021-09-01 19:33:00|7144.5|7141.7|7145|7142.2|7145|7142.2|7144.5|7141.7|3
1630524790000|2021-09-01 19:33:10|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145|7142.2|1
1630524800000|2021-09-01 19:33:20|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|0
1630524810000|2021-09-01 19:33:30|7145.5|7142.7|7144.5|7141.7|7145.5|7142.7|7144.5|7141.7|0
1630524850000|2021-09-01 19:34:10|7144.1|7141.3|7143.6|7140.8|7144.1|7141.3|7143.6|7140.8|2
1630524870000|2021-09-01 19:34:30|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|2
1630524910000|2021-09-01 19:35:10|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|1
1630524920000|2021-09-01 19:35:20|7143.5|7140.7|7142.5|7139.7|7143.5|7140.7|7142.1|7139.3|1
1630524930000|2021-09-01 19:35:30|7143|7140.2|7143.1|7140.3|7143.5|7140.7|7143|7140.2|4
1630524940000|2021-09-01 19:35:40|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|0
1630524960000|2021-09-01 19:36:00|7142.6|7139.8|7143|7140.2|7143|7140.2|7142.6|7139.8|1
1630524980000|2021-09-01 19:36:20|||||||||2
1630525010000|2021-09-01 19:36:50|7142.5|7139.7|7142.5|7139.7|7143|7140.2|7142.5|7139.7|1
1630525020000|2021-09-01 19:37:00|7141.6|7138.8|7141.5|7138.7|7142.4|7139.6|7141.1|7138.3|35
1630525030000|2021-09-01 19:37:10|7142|7139.2|7141.5|7138.7|7142|7139.2|7141.5|7138.7|5
1630525040000|2021-09-01 19:37:20|7141.6|7138.8|7142|7139.2|7142|7139.2|7141.5|7138.7|7
1630525050000|2021-09-01 19:37:30|7141.5|7138.7|7142|7139.2|7142|7139.2|7141.5|7138.7|2
1630525060000|2021-09-01 19:37:40|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|2
1630525070000|2021-09-01 19:37:50|||||||||2
1630525080000|2021-09-01 19:38:00|7141|7138.2|7140.6|7137.8|7141.5|7138.7|7140.6|7137.8|14
1630525090000|2021-09-01 19:38:10|7141|7138.2|7140.1|7137.3|7141|7138.2|7139.5|7136.7|4
1630525100000|2021-09-01 19:38:20|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|4
1630525120000|2021-09-01 19:38:40|7140.1|7137.3|7140.5|7137.7|7140.5|7137.7|7140.1|7137.3|1
1630525130000|2021-09-01 19:38:50|7140.1|7137.3|7140.5|7137.7|7140.5|7137.7|7140.1|7137.3|0
1630525140000|2021-09-01 19:39:00|7140.1|7137.3|7141|7138.2|7141|7138.2|7140.1|7137.3|6
1630525150000|2021-09-01 19:39:10|7140.5|7137.7|7141|7138.2|7141.5|7138.7|7140.5|7137.7|1
1630525160000|2021-09-01 19:39:20|7142|7139.2|7141.5|7138.7|7142|7139.2|7141.5|7138.7|9
1630525170000|2021-09-01 19:39:30|7141.1|7138.3|7140.5|7137.7|7141.1|7138.3|7140.5|7137.7|2
1630525180000|2021-09-01 19:39:40|7140.1|7137.3|7140.5|7137.7|7140.5|7137.7|7140.1|7137.3|1
1630525190000|2021-09-01 19:39:50|7140.1|7137.3|7140.1|7137.3|7140.5|7137.7|7140.1|7137.3|0
1630525200000|2021-09-01 19:40:00|7140.5|7137.7|7141.5|7138.7|7141.5|7138.7|7139.6|7136.8|8
1630525210000|2021-09-01 19:40:10|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|1
1630525220000|2021-09-01 19:40:20|7141.5|7138.7|7141|7138.2|7141.5|7138.7|7141|7138.2|3
1630525230000|2021-09-01 19:40:30|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|1
1630525240000|2021-09-01 19:40:40|7139.6|7136.8|7139.5|7136.7|7140.5|7137.7|7139.5|7136.7|10
1630525250000|2021-09-01 19:40:50|||||||||1
1630525260000|2021-09-01 19:41:00|7139.6|7136.8|7139.6|7136.8|7140.5|7137.7|7139.6|7136.8|2
1630525270000|2021-09-01 19:41:10|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|0
1630525280000|2021-09-01 19:41:20|||||||||23
1630525300000|2021-09-01 19:41:40|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|7138.6|7135.8|5
1630525310000|2021-09-01 19:41:50|7139.5|7136.7|7139.5|7136.7|7139.5|7136.7|7139|7136.2|3
1630525320000|2021-09-01 19:42:00|7139|7136.2|7139.5|7136.7|7139.5|7136.7|7139|7136.2|0
1630525340000|2021-09-01 19:42:20|7139.1|7136.3|7139.5|7136.7|7139.5|7136.7|7139.1|7136.3|0
1630525350000|2021-09-01 19:42:30|7139.1|7136.3|7137|7134.2|7139.5|7136.7|7137|7134.2|23
1630525360000|2021-09-01 19:42:40|7137.5|7134.7|7135.1|7132.3|7137.5|7134.7|7135.1|7132.3|17
1630525370000|2021-09-01 19:42:50|7135.5|7132.7|7135.5|7132.7|7136|7133.2|7135|7132.2|9
1630525380000|2021-09-01 19:43:00|7136|7133.2|7135.5|7132.7|7136|7133.2|7135.5|7132.7|2
1630525410000|2021-09-01 19:43:30|||||||||2
1630525420000|2021-09-01 19:43:40|7133.5|7130.7|7131|7128.2|7133.5|7130.7|7131|7128.2|35
1630525430000|2021-09-01 19:43:50|7131.5|7128.7|7130|7127.2|7131.5|7128.7|7130|7127.2|11
1630525440000|2021-09-01 19:44:00|7130.5|7127.7|7131.5|7128.7|7131.5|7128.7|7130|7127.2|6
1630525450000|2021-09-01 19:44:10|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|1
1630525460000|2021-09-01 19:44:20|7132|7129.2|7132.1|7129.3|7132.5|7129.7|7132|7129.2|4
1630525470000|2021-09-01 19:44:30|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|0
1630525480000|2021-09-01 19:44:40|7133.1|7130.3|7132.5|7129.7|7133.5|7130.7|7132.5|7129.7|2
1630525490000|2021-09-01 19:44:50|7133.1|7130.3|7133|7130.2|7133.1|7130.3|7132.6|7129.8|4
1630525500000|2021-09-01 19:45:00|7132.5|7129.7|7133.5|7130.7|7133.5|7130.7|7132.5|7129.7|35
1630525510000|2021-09-01 19:45:10|7133.1|7130.3|7132.5|7129.7|7133.5|7130.7|7132.1|7129.3|3
1630525520000|2021-09-01 19:45:20|7132.1|7129.3|7132.5|7129.7|7132.5|7129.7|7132.1|7129.3|0
1630525530000|2021-09-01 19:45:30|7132.1|7129.3|7132.5|7129.7|7132.5|7129.7|7132.1|7129.3|0
1630525540000|2021-09-01 19:45:40|7133.5|7130.7|7133|7130.2|7133.5|7130.7|7133|7130.2|12
1630525550000|2021-09-01 19:45:50|7132.5|7129.7|7130.5|7127.7|7132.5|7129.7|7130.5|7127.7|6
1630525560000|2021-09-01 19:46:00|7131.5|7128.7|7131.1|7128.3|7131.5|7128.7|7130.6|7127.8|26
1630525570000|2021-09-01 19:46:10|7131.5|7128.7|7130.5|7127.7|7131.5|7128.7|7130.5|7127.7|1
1630525580000|2021-09-01 19:46:20|7131.4|7128.6|7131.5|7128.7|7131.5|7128.7|7131|7128.2|7
1630525600000|2021-09-01 19:46:40|||||||||2
1630525610000|2021-09-01 19:46:50|7131.6|7128.8|7133.1|7130.3|7133.1|7130.3|7131.6|7128.8|12
1630525620000|2021-09-01 19:47:00|7133|7130.2|7133.1|7130.3|7133.5|7130.7|7133|7130.2|28
1630525640000|2021-09-01 19:47:20|7133.5|7130.7|7133.1|7130.3|7133.5|7130.7|7133.1|7130.3|3
1630525650000|2021-09-01 19:47:30|7133.5|7130.7|7133.6|7130.8|7133.6|7130.8|7133.5|7130.7|1
1630525660000|2021-09-01 19:47:40|7134|7131.2|7133.5|7130.7|7134|7131.2|7133|7130.2|4
1630525670000|2021-09-01 19:47:50|7134|7131.2|7133.6|7130.8|7134|7131.2|7133.6|7130.8|0
1630525680000|2021-09-01 19:48:00|7134|7131.2|7133.5|7130.7|7134|7131.2|7133.1|7130.3|16
1630525690000|2021-09-01 19:48:10|||||||||1
1630525700000|2021-09-01 19:48:20|7133|7130.2|7133.5|7130.7|7133.5|7130.7|7133|7130.2|1
1630525710000|2021-09-01 19:48:30|7134|7131.2|7133.5|7130.7|7134|7131.2|7133.5|7130.7|1
1630525720000|2021-09-01 19:48:40|7134|7131.2|7134|7131.2|7134|7131.2|7133.5|7130.7|0
1630525730000|2021-09-01 19:48:50|7133.5|7130.7|7134|7131.2|7134|7131.2|7133.5|7130.7|0
1630525750000|2021-09-01 19:49:10|||||||||1
1630525760000|2021-09-01 19:49:20|7134.4|7131.6|7134|7131.2|7134.5|7131.7|7134|7131.2|2
1630525780000|2021-09-01 19:49:40|7133.5|7130.7|7134.5|7131.7|7134.5|7131.7|7133.5|7130.7|0
1630525790000|2021-09-01 19:49:50|7134|7131.2|7134|7131.2|7134|7131.2|7134|7131.2|1
1630525800000|2021-09-01 19:50:00|7133.5|7130.7|7132.5|7129.7|7133.5|7130.7|7132|7129.2|3
1630525820000|2021-09-01 19:50:20|7132|7129.2|7132.5|7129.7|7132.5|7129.7|7132|7129.2|1
1630525830000|2021-09-01 19:50:30|7132.1|7129.3|7131.6|7128.8|7132.1|7129.3|7131.6|7128.8|5
1630525840000|2021-09-01 19:50:40|7132|7129.2|7132.5|7129.7|7132.5|7129.7|7132|7129.2|0
1630525850000|2021-09-01 19:50:50|7132|7129.2|7130.5|7127.7|7132|7129.2|7130.5|7127.7|1
1630525870000|2021-09-01 19:51:10|7131|7128.2|7131.5|7128.7|7131.5|7128.7|7131|7128.2|5
1630525880000|2021-09-01 19:51:20|7130.6|7127.8|7131|7128.2|7131|7128.2|7130.5|7127.7|0
1630525890000|2021-09-01 19:51:30|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|0
1630525900000|2021-09-01 19:51:40|7131|7128.2|7131|7128.2|7131|7128.2|7130.5|7127.7|0
1630525910000|2021-09-01 19:51:50|7131.5|7128.7|7132|7129.2|7132|7129.2|7131.5|7128.7|8
1630525920000|2021-09-01 19:52:00|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|1
1630525930000|2021-09-01 19:52:10|7133.5|7130.7|7132.5|7129.7|7133.5|7130.7|7132.5|7129.7|6
1630525940000|2021-09-01 19:52:20|7132|7129.2|7132|7129.2|7132|7129.2|7132|7129.2|1
1630525950000|2021-09-01 19:52:30|7132.5|7129.7|7132.5|7129.7|7133|7130.2|7132.5|7129.7|1
1630525960000|2021-09-01 19:52:40|7133|7130.2|7133|7130.2|7133|7130.2|7132.5|7129.7|0
1630525970000|2021-09-01 19:52:50|7132.5|7129.7|7132.5|7129.7|7133|7130.2|7132.5|7129.7|0
1630525980000|2021-09-01 19:53:00|7133|7130.2|7131.5|7128.7|7133|7130.2|7131.5|7128.7|7
1630525990000|2021-09-01 19:53:10|7131|7128.2|7131|7128.2|7131.4|7128.6|7130.5|7127.7|4
1630526000000|2021-09-01 19:53:20|||||||||1
1630526010000|2021-09-01 19:53:30|7131.4|7128.6|7131|7128.2|7131.5|7128.7|7131|7128.2|2
1630526020000|2021-09-01 19:53:40|7130.5|7127.7|7130|7127.2|7130.5|7127.7|7130|7127.2|3
1630526040000|2021-09-01 19:54:00|7131|7128.2|7130.5|7127.7|7131|7128.2|7130|7127.2|1
1630526050000|2021-09-01 19:54:10|7129.6|7126.8|7130.5|7127.7|7130.5|7127.7|7129.6|7126.8|211
1630526060000|2021-09-01 19:54:20|7130.9|7128.1|7128.9|7126.1|7130.9|7128.1|7128.5|7125.7|570
1630526070000|2021-09-01 19:54:30|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|201
1630526080000|2021-09-01 19:54:40|7128.9|7126.1|7129.5|7126.7|7129.5|7126.7|7128.5|7125.7|34
1630526090000|2021-09-01 19:54:50|7129.1|7126.3|7129.5|7126.7|7130|7127.2|7129.1|7126.3|4
1630526100000|2021-09-01 19:55:00|7129|7126.2|7128.6|7125.8|7129|7126.2|7128.5|7125.7|2
1630526110000|2021-09-01 19:55:10|7128.5|7125.7|7128|7125.2|7128.9|7126.1|7127.5|7124.7|28
1630526120000|2021-09-01 19:55:20|7128.4|7125.6|7128.5|7125.7|7129.5|7126.7|7128|7125.2|19
1630526130000|2021-09-01 19:55:30|7129|7126.2|7129|7126.2|7129.5|7126.7|7129|7126.2|4
1630526140000|2021-09-01 19:55:40|7129.5|7126.7|7130.5|7127.7|7131|7128.2|7129.5|7126.7|1
1630526150000|2021-09-01 19:55:50|7131|7128.2|7129.5|7126.7|7131|7128.2|7129|7126.2|2
1630526160000|2021-09-01 19:56:00|7129|7126.2|7128.5|7125.7|7129.5|7126.7|7128.5|7125.7|0
1630526170000|2021-09-01 19:56:10|7129.4|7126.6|7129.5|7126.7|7129.5|7126.7|7129.4|7126.6|7
1630526180000|2021-09-01 19:56:20|||||||||1
1630526190000|2021-09-01 19:56:30|7130|7127.2|7130|7127.2|7130|7127.2|7130|7127.2|3
1630526200000|2021-09-01 19:56:40|7129.5|7126.7|7130|7127.2|7130|7127.2|7129.5|7126.7|0
1630526220000|2021-09-01 19:57:00|7129.6|7126.8|7130|7127.2|7130.5|7127.7|7129.6|7126.8|0
1630526230000|2021-09-01 19:57:10|7129.5|7126.7|7129.5|7126.7|7129.5|7126.7|7129|7126.2|31
1630526240000|2021-09-01 19:57:20|7129|7126.2|7129|7126.2|7129.5|7126.7|7128.5|7125.7|5
1630526250000|2021-09-01 19:57:30|7129.5|7126.7|7129|7126.2|7129.5|7126.7|7129|7126.2|1
1630526260000|2021-09-01 19:57:40|||||||||63
1630526280000|2021-09-01 19:58:00|7129.5|7126.7|7129|7126.2|7129.5|7126.7|7129|7126.2|1
1630526310000|2021-09-01 19:58:30|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|0
1630526330000|2021-09-01 19:58:50|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|2
1630526340000|2021-09-01 19:59:00|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|0
1630526350000|2021-09-01 19:59:10|7129|7126.2|7128.5|7125.7|7129|7126.2|7128.5|7125.7|6
1630526360000|2021-09-01 19:59:20|7129|7126.2|7126.5|7123.7|7129|7126.2|7126.5|7123.7|39
1630526380000|2021-09-01 19:59:40|||||||||41
1630526390000|2021-09-01 19:59:50|7126.9|7124.1|7126.5|7123.7|7126.9|7124.1|7126.1|7123.3|20
1630526400000|2021-09-01 20:00:00|7126|7123.2|7123.5|7120.7|7127.5|7124.7|7123.5|7120.7|36
1630526410000|2021-09-01 20:00:10|7124|7121.2|7124.5|7121.7|7124.5|7121.7|7124|7121.2|58
1630526420000|2021-09-01 20:00:20|7124|7121.2|7122.5|7119.7|7124|7121.2|7122.5|7119.7|65
1630526430000|2021-09-01 20:00:30|7123|7120.2|7122.5|7119.7|7123|7120.2|7122.5|7119.7|14
1630526460000|2021-09-01 20:01:00|7121.6|7118.8|7121.5|7118.7|7122.5|7119.7|7121|7118.2|21
1630526470000|2021-09-01 20:01:10|7120.9|7118.1|7121.5|7118.7|7121.5|7118.7|7120.9|7118.1|15
1630526480000|2021-09-01 20:01:20|7121|7118.2|7121.5|7118.7|7121.5|7118.7|7120.5|7117.7|7
1630526490000|2021-09-01 20:01:30|7121.4|7118.6|7121|7118.2|7121.4|7118.6|7121|7118.2|1
1630526500000|2021-09-01 20:01:40|7120.5|7117.7|7121|7118.2|7121.3|7118.5|7120.4|7117.6|7
1630526510000|2021-09-01 20:01:50|7121.4|7118.6|7120.5|7117.7|7121.4|7118.6|7120.5|7117.7|1
1630526530000|2021-09-01 20:02:10|7121.5|7118.7|7121.5|7118.7|7122.5|7119.7|7121.5|7118.7|2
1630526550000|2021-09-01 20:02:30|7121.9|7119.1|7122|7119.2|7122|7119.2|7121.9|7119.1|0
1630526570000|2021-09-01 20:02:50|7122.5|7119.7|7123.4|7120.6|7123.4|7120.6|7122.5|7119.7|0
1630526580000|2021-09-01 20:03:00|7123.5|7120.7|7124|7121.2|7124.5|7121.7|7123.5|7120.7|13
1630526590000|2021-09-01 20:03:10|7124.4|7121.6|7125.5|7122.7|7125.5|7122.7|7124.4|7121.6|0
1630526600000|2021-09-01 20:03:20|7125.4|7122.6|7125|7122.2|7125.4|7122.6|7125|7122.2|2
1630526670000|2021-09-01 20:04:30|7125.5|7122.7|7125|7122.2|7125.5|7122.7|7125|7122.2|1
1630526680000|2021-09-01 20:04:40|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|0
1630526690000|2021-09-01 20:04:50|7124|7121.2|7125|7122.2|7125|7122.2|7124|7121.2|307
1630526700000|2021-09-01 20:05:00|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|0
1630526710000|2021-09-01 20:05:10|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|1
1630526720000|2021-09-01 20:05:20|7125.4|7122.6|7126.5|7123.7|7126.5|7123.7|7125.4|7122.6|2
1630526730000|2021-09-01 20:05:30|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|0
1630526750000|2021-09-01 20:05:50|7126.9|7124.1|7126|7123.2|7126.9|7124.1|7126|7123.2|3
1630526760000|2021-09-01 20:06:00|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|1
1630526770000|2021-09-01 20:06:10|7126.4|7123.6|7126.5|7123.7|7126.5|7123.7|7126.4|7123.6|10
1630526790000|2021-09-01 20:06:30|7126.9|7124.1|7126.5|7123.7|7126.9|7124.1|7126.5|7123.7|1
1630526800000|2021-09-01 20:06:40|7126.9|7124.1|7125.5|7122.7|7126.9|7124.1|7125.5|7122.7|6
1630526840000|2021-09-01 20:07:20|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|14
1630526920000|2021-09-01 20:08:40|7124.9|7122.1|7124.9|7122.1|7125.4|7122.6|7124.5|7121.7|2
1630526930000|2021-09-01 20:08:50|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|0
1630526950000|2021-09-01 20:09:10|||||||||6
1630526970000|2021-09-01 20:09:30|||||||||1
1630526990000|2021-09-01 20:09:50|||||||||31
1630527010000|2021-09-01 20:10:10|||||||||6
1630527020000|2021-09-01 20:10:20|7124.9|7122.1|7125.5|7122.7|7125.5|7122.7|7124.9|7122.1|2
1630527040000|2021-09-01 20:10:40|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|7124.5|7121.7|1
1630527070000|2021-09-01 20:11:10|||||||||9
1630527110000|2021-09-01 20:11:50|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|0
1630527120000|2021-09-01 20:12:00|7124.5|7121.7|7124.5|7121.7|7124.9|7122.1|7124.5|7121.7|0
1630527130000|2021-09-01 20:12:10|7125|7122.2|7125.5|7122.7|7125.5|7122.7|7125|7122.2|0
1630527140000|2021-09-01 20:12:20|||||||||1
1630527200000|2021-09-01 20:13:20|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|12
1630527220000|2021-09-01 20:13:40|7126.5|7123.7|7127|7124.2|7127|7124.2|7126.5|7123.7|1
1630527230000|2021-09-01 20:13:50|||||||||2
1630527240000|2021-09-01 20:14:00|7126.9|7124.1|7128|7125.2|7128|7125.2|7126.5|7123.7|5
1630527250000|2021-09-01 20:14:10|7127.5|7124.7|7127.5|7124.7|7127.9|7125.1|7127.5|7124.7|1
1630527270000|2021-09-01 20:14:30|7128|7125.2|7128|7125.2|7128|7125.2|7128|7125.2|0
1630527280000|2021-09-01 20:14:40|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|0
1630527290000|2021-09-01 20:14:50|7126.6|7123.8|7127|7124.2|7127|7124.2|7126.5|7123.7|8
1630527300000|2021-09-01 20:15:00|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|0
1630527310000|2021-09-01 20:15:10|7125.5|7122.7|7125.5|7122.7|7126|7123.2|7125.5|7122.7|2
1630527320000|2021-09-01 20:15:20|||||||||9
1630527330000|2021-09-01 20:15:30|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|1
1630527340000|2021-09-01 20:15:40|7126|7123.2|7126|7123.2|7126|7123.2|7125.5|7122.7|0
1630527360000|2021-09-01 20:16:00|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|0
1630527370000|2021-09-01 20:16:10|7126|7123.2|7126|7123.2|7126|7123.2|7125.5|7122.7|0
1630527400000|2021-09-01 20:16:40|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|11
1630527410000|2021-09-01 20:16:50|7127|7124.2|7127|7124.2|7127|7124.2|7127|7124.2|0
1630527440000|2021-09-01 20:17:20|7126.5|7123.7|7126|7123.2|7126.5|7123.7|7126|7123.2|1
1630527460000|2021-09-01 20:17:40|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|0
1630527480000|2021-09-01 20:18:00|7126.4|7123.6|7124.5|7121.7|7126.4|7123.6|7124.5|7121.7|7
1630527490000|2021-09-01 20:18:10|||||||||1
1630527520000|2021-09-01 20:18:40|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|1
1630527530000|2021-09-01 20:18:50|7126|7123.2|7125.5|7122.7|7126|7123.2|7125.5|7122.7|0
1630527540000|2021-09-01 20:19:00|7126|7123.2|7125.5|7122.7|7126|7123.2|7125.5|7122.7|1
1630527580000|2021-09-01 20:19:40|7126|7123.2|7125.5|7122.7|7126|7123.2|7125.5|7122.7|1
1630527590000|2021-09-01 20:19:50|||||||||4
1630527610000|2021-09-01 20:20:10|7126|7123.2|7125.9|7123.1|7126|7123.2|7125.9|7123.1|0
1630527630000|2021-09-01 20:20:30|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|0
1630527660000|2021-09-01 20:21:00|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|5
1630527670000|2021-09-01 20:21:10|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|3
1630527690000|2021-09-01 20:21:30|7126|7123.2|7126|7123.2|7126.5|7123.7|7126|7123.2|3
1630527710000|2021-09-01 20:21:50|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|0
1630527720000|2021-09-01 20:22:00|7126.9|7124.1|7126.5|7123.7|7126.9|7124.1|7126.5|7123.7|1
1630527740000|2021-09-01 20:22:20|7126.9|7124.1|7126|7123.2|7126.9|7124.1|7126|7123.2|1
1630527750000|2021-09-01 20:22:30|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|0
1630527760000|2021-09-01 20:22:40|||||||||5
1630527800000|2021-09-01 20:23:20|||||||||2
1630527830000|2021-09-01 20:23:50|||||||||2
1630527870000|2021-09-01 20:24:30|7127|7124.2|7126.5|7123.7|7127|7124.2|7126.5|7123.7|0
1630527890000|2021-09-01 20:24:50|||||||||2
1630527900000|2021-09-01 20:25:00|7126.9|7124.1|7126.5|7123.7|7126.9|7124.1|7126.5|7123.7|1
1630527930000|2021-09-01 20:25:30|||||||||1
1630527940000|2021-09-01 20:25:40|||||||||1
1630527950000|2021-09-01 20:25:50|7126.9|7124.1|7126.5|7123.7|7126.9|7124.1|7126.5|7123.7|2
1630527970000|2021-09-01 20:26:10|7126.9|7124.1|7126.5|7123.7|7126.9|7124.1|7126.5|7123.7|1
1630527990000|2021-09-01 20:26:30|7126.9|7124.1|7126.5|7123.7|7126.9|7124.1|7126.5|7123.7|1
1630528010000|2021-09-01 20:26:50|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.5|7123.7|1
1630528020000|2021-09-01 20:27:00|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|7126.5|7123.7|0
1630528040000|2021-09-01 20:27:20|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|1
1630528060000|2021-09-01 20:27:40|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1630528070000|2021-09-01 20:27:50|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.4|7124.6|5
1630528080000|2021-09-01 20:28:00|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1630528090000|2021-09-01 20:28:10|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|7127.5|7124.7|0
1630528110000|2021-09-01 20:28:30|||||||||6
1630528120000|2021-09-01 20:28:40|||||||||1
1630528130000|2021-09-01 20:28:50|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|1
1630528140000|2021-09-01 20:29:00|7127.5|7124.7|7126.5|7123.7|7127.5|7124.7|7126.5|7123.7|4
1630528150000|2021-09-01 20:29:10|7127.4|7124.6|7127.5|7124.7|7127.5|7124.7|7127.4|7124.6|7
1630528180000|2021-09-01 20:29:40|||||||||1
1630528200000|2021-09-01 20:30:00|||||||||2
1630528210000|2021-09-01 20:30:10|7127.9|7125.1|7129.5|7126.7|7129.5|7126.7|7127.9|7125.1|15
1630528230000|2021-09-01 20:30:30|7129.4|7126.6|7128.9|7126.1|7130.5|7127.7|7128.9|7126.1|20
1630528240000|2021-09-01 20:30:40|7129|7126.2|7128.5|7125.7|7129|7126.2|7128.5|7125.7|0
1630528250000|2021-09-01 20:30:50|7128|7125.2|7128.4|7125.6|7128.4|7125.6|7128|7125.2|0
1630528260000|2021-09-01 20:31:00|||||||||1
1630528290000|2021-09-01 20:31:30|7128.9|7126.1|7129.4|7126.6|7129.4|7126.6|7128.4|7125.6|2
1630528330000|2021-09-01 20:32:10|7129.5|7126.7|7129.9|7127.1|7129.9|7127.1|7129.5|7126.7|2
1630528340000|2021-09-01 20:32:20|7129.5|7126.7|7129|7126.2|7129.9|7127.1|7129|7126.2|6
1630528350000|2021-09-01 20:32:30|7128.9|7126.1|7128.9|7126.1|7128.9|7126.1|7128.4|7125.6|1
1630528370000|2021-09-01 20:32:50|7128.5|7125.7|7127.9|7125.1|7128.5|7125.7|7127.9|7125.1|4
1630528380000|2021-09-01 20:33:00|7127.5|7124.7|7127.9|7125.1|7127.9|7125.1|7127.4|7124.6|1
1630528390000|2021-09-01 20:33:10|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1630528430000|2021-09-01 20:33:50|7126.4|7123.6|7125.9|7123.1|7126.4|7123.6|7125.5|7122.7|6
1630528440000|2021-09-01 20:34:00|7126.4|7123.6|7126.4|7123.6|7127.4|7124.6|7126.4|7123.6|4
1630528460000|2021-09-01 20:34:20|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|2
1630528470000|2021-09-01 20:34:30|||||||||1
1630528480000|2021-09-01 20:34:40|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|0
1630528490000|2021-09-01 20:34:50|7127.4|7124.6|7127.9|7125.1|7127.9|7125.1|7127.4|7124.6|1
1630528530000|2021-09-01 20:35:30|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|0
1630528550000|2021-09-01 20:35:50|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|0
1630528560000|2021-09-01 20:36:00|||||||||13
1630528610000|2021-09-01 20:36:50|||||||||2
1630528660000|2021-09-01 20:37:40|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|0
1630528670000|2021-09-01 20:37:50|||||||||3
1630528680000|2021-09-01 20:38:00|||||||||3
1630528690000|2021-09-01 20:38:10|||||||||3
1630528720000|2021-09-01 20:38:40|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|4
1630528740000|2021-09-01 20:39:00|7128.4|7125.6|7127.9|7125.1|7128.4|7125.6|7127.9|7125.1|2
1630528750000|2021-09-01 20:39:10|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|5
1630528760000|2021-09-01 20:39:20|7128.9|7126.1|7128.9|7126.1|7129|7126.2|7128.9|7126.1|9
1630528780000|2021-09-01 20:39:40|7129.3|7126.5|7129.4|7126.6|7129.4|7126.6|7129.3|7126.5|0
1630528800000|2021-09-01 20:40:00|7129|7126.2|7128.9|7126.1|7129|7126.2|7128.9|7126.1|4
1630528810000|2021-09-01 20:40:10|7129.4|7126.6|7128.9|7126.1|7129.4|7126.6|7128.9|7126.1|3
1630528820000|2021-09-01 20:40:20|7129.3|7126.5|7129.4|7126.6|7129.4|7126.6|7129.3|7126.5|0
1630528840000|2021-09-01 20:40:40|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|7128.4|7125.6|3
1630528900000|2021-09-01 20:41:40|7127.5|7124.7|7127.9|7125.1|7127.9|7125.1|7127.4|7124.6|4
1630528950000|2021-09-01 20:42:30|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|0
1630528970000|2021-09-01 20:42:50|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|7127.9|7125.1|0
1630529010000|2021-09-01 20:43:30|7127.4|7124.6|7127.4|7124.6|7127.9|7125.1|7127.4|7124.6|3
1630529020000|2021-09-01 20:43:40|7127|7124.2|7126.9|7124.1|7127|7124.2|7126.9|7124.1|6
1630529030000|2021-09-01 20:43:50|||||||||21
1630529040000|2021-09-01 20:44:00|7127.4|7124.6|7126.9|7124.1|7127.4|7124.6|7126.9|7124.1|3
1630529050000|2021-09-01 20:44:10|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|7126.4|7123.6|0
1630529090000|2021-09-01 20:44:50|||||||||2
1630529110000|2021-09-01 20:45:10|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|7127.4|7124.6|3
1630529150000|2021-09-01 20:45:50|7127.9|7125.1|7127.4|7124.6|7127.9|7125.1|7127.4|7124.6|2
1630529190000|2021-09-01 20:46:30|||||||||1
1630529200000|2021-09-01 20:46:40|7127.3|7124.5|7126.4|7123.6|7127.3|7124.5|7126.4|7123.6|2
1630529210000|2021-09-01 20:46:50|7125.9|7123.1|7126.4|7123.6|7126.4|7123.6|7125.9|7123.1|2
1630529250000|2021-09-01 20:47:30|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|18
1630529260000|2021-09-01 20:47:40|7125.9|7123.1|7125.4|7122.6|7125.9|7123.1|7125.4|7122.6|4
1630529270000|2021-09-01 20:47:50|||||||||2
1630529280000|2021-09-01 20:48:00|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|7125.9|7123.1|3
1630529310000|2021-09-01 20:48:30|||||||||5
1630529330000|2021-09-01 20:48:50|7125.4|7122.6|7125.9|7123.1|7125.9|7123.1|7125.4|7122.6|3
1630529340000|2021-09-01 20:49:00|7125.5|7122.7|7124.9|7122.1|7125.5|7122.7|7124.9|7122.1|18
1630529350000|2021-09-01 20:49:10|7125.3|7122.5|7124.3|7121.5|7125.4|7122.6|7121.9|7119.1|23
1630529360000|2021-09-01 20:49:20|7123.5|7120.7|7122.4|7119.6|7123.5|7120.7|7122.4|7119.6|23
1630529370000|2021-09-01 20:49:30|7121.5|7118.7|7121.4|7118.6|7121.5|7118.7|7121|7118.2|92
1630529380000|2021-09-01 20:49:40|7120.9|7118.1|7121.4|7118.6|7121.4|7118.6|7120.9|7118.1|6
1630529390000|2021-09-01 20:49:50|7121.9|7119.1|7121.4|7118.6|7121.9|7119.1|7121.4|7118.6|38
1630529400000|2021-09-01 20:50:00|7121.9|7119.1|7117.5|7114.7|7122.4|7119.6|7117.5|7114.7|23
1630529410000|2021-09-01 20:50:10|7118.8|7116|7119.4|7116.6|7119.9|7117.1|7118.8|7116|15
1630529420000|2021-09-01 20:50:20|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|7119.4|7116.6|6
1630529430000|2021-09-01 20:50:30|7120.4|7117.6|7120.4|7117.6|7120.9|7118.1|7120.4|7117.6|0
1630529450000|2021-09-01 20:50:50|7120.9|7118.1|7121.4|7118.6|7121.4|7118.6|7120.9|7118.1|0
1630529460000|2021-09-01 20:51:00|7121.5|7118.7|7122.9|7120.1|7122.9|7120.1|7121.5|7118.7|5
1630529470000|2021-09-01 20:51:10|7123.4|7120.6|7123.9|7121.1|7123.9|7121.1|7123.4|7120.6|5
1630529490000|2021-09-01 20:51:30|7123.4|7120.6|7123.9|7121.1|7123.9|7121.1|7123.4|7120.6|6
1630529500000|2021-09-01 20:51:40|7124.9|7120.9|7124.4|7121.6|7125.4|7122.6|7123.9|7120.9|29
1630529510000|2021-09-01 20:51:50|7124.9|7122.1|7124.5|7121.7|7125.4|7122.6|7124.5|7121.7|5
1630529520000|2021-09-01 20:52:00|7124.4|7121.6|7125.4|7122.6|7125.4|7122.6|7124.4|7121.6|0
1630529530000|2021-09-01 20:52:10|7125.9|7123.1|7125.4|7122.6|7125.9|7123.1|7125.4|7122.6|1
1630529540000|2021-09-01 20:52:20|7124.9|7122.1|7125.4|7122.6|7125.4|7122.6|7124.9|7122.1|3
1630529630000|2021-09-01 20:53:50|||||||||3
1630529650000|2021-09-01 20:54:10|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|18
1630529670000|2021-09-01 20:54:30|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|4
1630529680000|2021-09-01 20:54:40|7124.9|7122.1|7124.4|7121.6|7124.9|7122.1|7124.4|7121.6|6
1630529690000|2021-09-01 20:54:50|7124.9|7122.1|7124.4|7121.6|7125.4|7122.6|7124.4|7121.6|2
1630529700000|2021-09-01 20:55:00|7124|7121.2|7124.4|7121.6|7125.4|7122.6|7124|7121.2|9
1630529710000|2021-09-01 20:55:10|||||||||1
1630529740000|2021-09-01 20:55:40|7124.3|7121.5|7124.4|7121.6|7124.4|7121.6|7123|7120.2|1
1630529750000|2021-09-01 20:55:50|7124.3|7121.5|7123.4|7120.6|7124.3|7121.5|7123.4|7120.6|1
1630529760000|2021-09-01 20:56:00|7123|7120.2|7122.4|7119.6|7123|7120.2|7122.4|7119.6|1
1630529770000|2021-09-01 20:56:10|7122.3|7119.5|7121.4|7118.6|7122.3|7119.5|7121.4|7118.6|1
1630529780000|2021-09-01 20:56:20|7121.9|7119.1|7121.9|7119.1|7121.9|7119.1|7121.9|7119.1|2
1630529790000|2021-09-01 20:56:30|7122.4|7119.6|7122.9|7120.1|7122.9|7120.1|7122.4|7119.6|0
1630529820000|2021-09-01 20:57:00|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|7122.9|7120.1|0
1630529830000|2021-09-01 20:57:10|7123|7120.2|7123.4|7120.6|7123.4|7120.6|7122.9|7120.1|7
1630529840000|2021-09-01 20:57:20|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|0
1630529850000|2021-09-01 20:57:30|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|7123.4|7120.6|0
1630529860000|2021-09-01 20:57:40|7123|7120.2|7123|7120.2|7123|7120.2|7123|7120.2|1
1630529870000|2021-09-01 20:57:50|7122.5|7119.7|7122|7119.2|7122.9|7120.1|7122|7119.2|1
1630529880000|2021-09-01 20:58:00|7122.4|7119.6|7121.9|7119.1|7122.4|7119.6|7120.9|7118.1|2
1630529890000|2021-09-01 20:58:10|7122.4|7119.6|7122.1|7118.1|7123.4|7120.6|7120.9|7118.1|51
1630529900000|2021-09-01 20:58:20|7121.9|7119.1|7121|7118.2|7122.4|7119.6|7120.4|7117.6|12
1630529910000|2021-09-01 20:58:30|7121.4|7118.6|7123.4|7120.6|7123.4|7120.6|7121.4|7118.6|28
1630529920000|2021-09-01 20:58:40|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|7123.9|7121.1|2
1630529930000|2021-09-01 20:58:50|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|1
1630529940000|2021-09-01 20:59:00|7124|7121.2|7123.9|7121.1|7124.4|7121.6|7123.9|7121.1|82
1630529950000|2021-09-01 20:59:10|7124|7121.2|7124|7121.2|7124|7121.2|7124|7121.2|1
1630529960000|2021-09-01 20:59:20|7123.5|7120.7|7123|7120.2|7123.5|7120.7|7123|7120.2|1
1630529970000|2021-09-01 20:59:30|7124|7120|7124.4|7121.6|7124.4|7121.6|7123|7120|2
1630529990000|2021-09-01 20:59:50|7124.9|7122.1|7124.4|7121.6|7124.9|7122.1|7124.4|7121.6|1
1630530000000|2021-09-01 21:00:00|7124.9|7122.1|7125.9|7123.1|7126|7123.1|7124.9|7121.5|1
1630530050000|2021-09-01 21:00:50|7126.8|7124|7126.9|7124.1|7126.9|7124.1|7126.8|7124|0
1630530070000|2021-09-01 21:01:10|7127.4|7124.6|7127|7124.2|7127.4|7124.6|7127|7124.2|1
1630530090000|2021-09-01 21:01:30|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|7126.9|7124.1|0
1630530110000|2021-09-01 21:01:50|7126.4|7123.6|7125.9|7123.1|7126.4|7123.6|7125.9|7122.1|0
1630530150000|2021-09-01 21:02:30|7125.5|7122.7|7124.9|7122.1|7125.5|7122.7|7124.9|7122.1|0
1630530180000|2021-09-01 21:03:00|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|0
1630530390000|2021-09-01 21:06:30|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|0
1630530410000|2021-09-01 21:06:50|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|0
1630530890000|2021-09-01 21:14:50|||||||||1
1630530950000|2021-09-01 21:15:50|7129.5|7119.5|7126.9|7124.1|7129.5|7124.1|7126.8|7119.5|1
1630530960000|2021-09-01 21:16:00|7126.8|7124|7126.9|7124.1|7129.5|7124.1|7126.8|7119.5|1
1630531180000|2021-09-01 21:19:40|7131.5|7121.5|7128.9|7126.1|7131.5|7126.1|7128.9|7121|0
1630531200000|2021-09-01 21:20:00|7129.9|7125.9|7129.9|7125.9|7131.6|7125.9|7129.9|7121.6|0
1630531230000|2021-09-01 21:20:30|7134.4|7124.4|7134.3|7124.3|7134.4|7124.4|7134.3|7124.3|3
1630531240000|2021-09-01 21:20:40|7134.4|7124.4|7131.8|7129|7134.4|7129|7131.8|7124.4|2
1630531470000|2021-09-01 21:24:30|7132.7|7122.7|7134.4|7124.4|7134.4|7124.4|7132.7|7122.7|4
1630531480000|2021-09-01 21:24:40|7132|7122|7130|7126|7133.5|7126|7130|7122|1
1630531490000|2021-09-01 21:24:50|7131.6|7121.6|7131|7121|7131.6|7121.6|7131|7121|29
1630531500000|2021-09-01 21:25:00|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|34
1630532070000|2021-09-01 21:34:30|||||||||10
1630532220000|2021-09-01 21:37:00|||||||||2
1630532560000|2021-09-01 21:42:40|7131.1|7121.1|7127.9|7125.1|7131.5|7125.1|7125.6|7121.1|1
1630532580000|2021-09-01 21:43:00|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|7125.4|7122.6|0
1630532850000|2021-09-01 21:47:30|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|0
1630532990000|2021-09-01 21:49:50|7131.4|7121.4|7124.3|7121.5|7131.4|7121.9|7124.3|7121.4|2
1630533010000|2021-09-01 21:50:10|7131.4|7121.4|7124.8|7122|7131.4|7122|7124.8|7121.4|1
1630533480000|2021-09-01 21:58:00|7125.1|7122.3|7124.8|7122|7131.4|7122.3|7124.8|7121.4|2
1630533490000|2021-09-01 21:58:10|7131.4|7121.4|7126.1|7123.3|7131.9|7123.3|7125.1|7121.4|2
1630533510000|2021-09-01 21:58:30|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|0
1630533540000|2021-09-01 21:59:00|7131.9|7121.9|7125.8|7123|7131.9|7123.3|7125.8|7121.9|1
1630533570000|2021-09-01 21:59:30|7131.7|7121.7|7126.9|7122.9|7131.9|7122.9|7126.9|7121.7|1
1630540800000|2021-09-02 00:00:00|7123.7|7120.9|7125.2|7122.4|7126.7|7123.8|7123.7|7120.9|3
1630540810000|2021-09-02 00:00:10|7125.7|7122.9|7127.2|7124.4|7127.7|7124.9|7125.3|7122.5|5
1630540820000|2021-09-02 00:00:20|7127.6|7124.8|7126.2|7123.4|7127.6|7124.8|7126.2|7123.4|4
1630540830000|2021-09-02 00:00:30|7126.7|7123.9|7125.6|7122.8|7126.7|7123.9|7124.8|7122|4
1630540840000|2021-09-02 00:00:40|7125.7|7122.9|7127.2|7124.4|7127.6|7124.8|7125.7|7122.9|5
1630540850000|2021-09-02 00:00:50|7127.6|7124.8|7131.1|7128.3|7131.1|7128.3|7127.6|7124.8|4
1630540860000|2021-09-02 00:01:00|7129.8|7127|7128.7|7125.9|7129.8|7127|7128.2|7125.4|23
1630540870000|2021-09-02 00:01:10|7128.2|7125.4|7127.7|7124.9|7128.2|7125.4|7127.6|7124.8|3
1630540880000|2021-09-02 00:01:20|7128.2|7125.4|7126.6|7123.8|7128.6|7125.8|7125.7|7122.9|10
1630540890000|2021-09-02 00:01:30|7126.7|7123.9|7125.7|7122.9|7126.7|7123.9|7125.7|7122.9|0
1630540900000|2021-09-02 00:01:40|7125.2|7122.4|7124.7|7121.9|7125.7|7122.4|7123.7|7120.9|3
1630540910000|2021-09-02 00:01:50|||||||||1
1630540920000|2021-09-02 00:02:00|7125.1|7122.3|7124.2|7121.4|7126.2|7123.4|7123.7|7120.9|7
1630540930000|2021-09-02 00:02:10|7123.7|7120.9|7121.2|7118.4|7123.7|7120.9|7121.2|7118.4|3
1630540940000|2021-09-02 00:02:20|7122.1|7119.3|7122.2|7119.4|7122.2|7119.4|7122.1|7119.3|68
1630540950000|2021-09-02 00:02:30|7121.6|7118.8|7121.2|7118.4|7121.6|7118.8|7121.2|7118.4|3
1630540960000|2021-09-02 00:02:40|7121.6|7118.8|7121.7|7118.9|7121.7|7118.9|7121.2|7118.4|0
1630540970000|2021-09-02 00:02:50|7121.2|7118.4|7119.6|7116.8|7121.7|7118.9|7119.6|7116.8|7
1630540980000|2021-09-02 00:03:00|7119.2|7116.4|7119.6|7116.8|7119.6|7116.8|7119.2|7116.4|0
1630540990000|2021-09-02 00:03:10|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|7119.7|7116.9|0
1630541020000|2021-09-02 00:03:40|7120.2|7117.4|7121.6|7118.8|7121.6|7118.8|7120.2|7117.4|10
1630541030000|2021-09-02 00:03:50|7121.2|7118.4|7120.2|7117.4|7121.2|7118.4|7119.7|7116.9|1
1630541040000|2021-09-02 00:04:00|7121.5|7118.7|7121.7|7118.9|7122.2|7119.4|7121.5|7118.7|3
1630541050000|2021-09-02 00:04:10|7122.1|7119.3|7121.1|7118.3|7122.2|7119.4|7120.6|7117.8|1
1630541060000|2021-09-02 00:04:20|7119.7|7116.9|7120.7|7117.9|7121.1|7118.3|7119.7|7116.9|2
1630541070000|2021-09-02 00:04:30|7120.6|7117.8|7120.2|7117.4|7120.6|7117.8|7120.2|7117.4|0
1630541080000|2021-09-02 00:04:40|7120.1|7117.3|7119.6|7116.8|7120.1|7117.3|7119.6|7116.8|2
1630541090000|2021-09-02 00:04:50|7119.2|7116.4|7117.7|7114.9|7119.2|7116.4|7117.7|7114.9|6
1630541100000|2021-09-02 00:05:00|||||||||1
1630541110000|2021-09-02 00:05:10|7118.6|7115.8|7117.6|7114.8|7119.1|7116.3|7116.7|7113.9|13
1630541120000|2021-09-02 00:05:20|7117.2|7114.4|7116.7|7113.9|7117.2|7114.4|7116.7|7113.9|1
1630541130000|2021-09-02 00:05:30|||||||||1
1630541150000|2021-09-02 00:05:50|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|0
1630541160000|2021-09-02 00:06:00|7118.1|7115.3|7119.6|7116.8|7119.6|7116.8|7118.1|7115.3|6
1630541170000|2021-09-02 00:06:10|7119.2|7116.4|7119.6|7116.8|7119.6|7116.8|7119.2|7116.4|0
1630541190000|2021-09-02 00:06:30|7119.2|7116.4|7119.6|7116.8|7120.1|7117.3|7119.2|7116.4|2
1630541210000|2021-09-02 00:06:50|7119.2|7116.4|7117.7|7114.9|7119.2|7116.4|7117.7|7114.9|2
1630541220000|2021-09-02 00:07:00|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|7118.2|7115.4|0
1630541230000|2021-09-02 00:07:10|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|1
1630541240000|2021-09-02 00:07:20|7119.6|7116.8|7120.6|7117.8|7120.6|7117.8|7119.6|7116.8|4
1630541250000|2021-09-02 00:07:30|7120.7|7117.9|7120.6|7117.8|7120.7|7117.9|7120.2|7117.4|0
1630541260000|2021-09-02 00:07:40|7121.1|7118.3|7121.2|7118.4|7121.2|7118.4|7121.1|7118.3|0
1630541270000|2021-09-02 00:07:50|7120.6|7117.8|7120.7|7117.9|7120.7|7117.9|7120.6|7117.8|2
1630541300000|2021-09-02 00:08:20|7120.2|7117.4|7120.6|7117.8|7120.6|7117.8|7120.2|7117.4|1
1630541310000|2021-09-02 00:08:30|7121.2|7118.4|7121.6|7118.8|7121.6|7118.8|7121.2|7118.4|1
1630541320000|2021-09-02 00:08:40|7121.2|7118.4|7119.7|7116.9|7121.2|7118.4|7119.7|7116.9|1
1630541340000|2021-09-02 00:09:00|7120.2|7117.4|7121.2|7118.4|7121.2|7118.4|7119.7|7116.9|1
1630541350000|2021-09-02 00:09:10|7121.6|7118.8|7119.9|7117.1|7121.7|7118.9|7119.9|7117.1|2
1630541360000|2021-09-02 00:09:20|7120.2|7117.4|7120.2|7117.4|7120.2|7117.4|7119.7|7116.9|0
1630541370000|2021-09-02 00:09:30|7120.6|7117.8|7121.7|7118.9|7121.7|7118.9|7120.6|7117.8|0
1630541380000|2021-09-02 00:09:40|7121.8|7117.8|7120.7|7117.9|7121.8|7118.3|7120.7|7117.8|0
1630541400000|2021-09-02 00:10:00|7121.1|7118.3|7121.7|7118.9|7122.7|7118.9|7120.7|7117.9|0
1630541410000|2021-09-02 00:10:10|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|0
1630541440000|2021-09-02 00:10:40|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|1
1630541460000|2021-09-02 00:11:00|7122.1|7119.3|7122.2|7119.4|7122.6|7119.8|7122.1|7119.3|0
1630541510000|2021-09-02 00:11:50|7121.7|7118.9|7120.7|7117.9|7121.7|7118.9|7120.7|7117.9|4
1630541540000|2021-09-02 00:12:20|7121.6|7118.8|7121.2|7118.4|7121.6|7118.8|7121.2|7118.4|0
1630541550000|2021-09-02 00:12:30|7121.1|7118.3|7119.7|7116.9|7121.1|7118.3|7119.7|7116.9|1
1630541570000|2021-09-02 00:12:50|7120.2|7117.4|7120.7|7117.9|7120.7|7117.9|7119.7|7116.9|1
1630541580000|2021-09-02 00:13:00|7121.2|7118.4|7122.7|7119.9|7122.7|7119.9|7121.2|7118.4|0
1630541590000|2021-09-02 00:13:10|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|0
1630541610000|2021-09-02 00:13:30|7122.6|7119.8|7123.6|7120.8|7123.6|7120.8|7122.6|7119.8|0
1630541620000|2021-09-02 00:13:40|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|0
1630541630000|2021-09-02 00:13:50|||||||||1
1630541680000|2021-09-02 00:14:40|7124.1|7121.3|7125.6|7122.8|7125.6|7122.8|7124.1|7121.3|1
1630541690000|2021-09-02 00:14:50|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|0
1630541700000|2021-09-02 00:15:00|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|0
1630541710000|2021-09-02 00:15:10|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|0
1630541720000|2021-09-02 00:15:20|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|3
1630541730000|2021-09-02 00:15:30|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|0
1630541740000|2021-09-02 00:15:40|7124.8|7120.8|7124.6|7121.8|7124.8|7121.8|7124.6|7120.7|0
1630541750000|2021-09-02 00:15:50|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|0
1630541770000|2021-09-02 00:16:10|7123.2|7120.4|7123.7|7120.9|7123.7|7120.9|7123.2|7120.4|0
1630541780000|2021-09-02 00:16:20|7124.6|7121.8|7124.6|7121.8|7124.6|7121.8|7124.2|7121.4|0
1630541790000|2021-09-02 00:16:30|7124.2|7121.4|7123.7|7120.9|7124.6|7121.8|7123.7|7120.9|1
1630541810000|2021-09-02 00:16:50|7123.2|7120.4|7120.7|7117.9|7123.2|7120.4|7120.7|7117.9|1
1630541850000|2021-09-02 00:17:30|7120.6|7117.8|7120.2|7117.4|7120.6|7117.8|7120.2|7117.4|0
1630541870000|2021-09-02 00:17:50|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|2
1630541880000|2021-09-02 00:18:00|7120.2|7117.4|7120.6|7117.8|7120.6|7117.8|7120.2|7117.4|0
1630541890000|2021-09-02 00:18:10|7121.2|7118.4|7121.7|7118.9|7122.2|7119.4|7121.2|7118.4|3
1630541900000|2021-09-02 00:18:20|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|2
1630541920000|2021-09-02 00:18:40|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|7121.6|7118.8|1
1630541940000|2021-09-02 00:19:00|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|7121.7|7118.9|0
1630541970000|2021-09-02 00:19:30|7123.7|7119.7|7123.2|7120.4|7123.7|7120.4|7122.7|7119.7|6
1630541990000|2021-09-02 00:19:50|7123.7|7120.9|7123.2|7120.4|7123.7|7120.9|7123.2|7120.4|1
1630542000000|2021-09-02 00:20:00|7122.7|7119.9|7121.7|7118.9|7122.7|7119.9|7121.7|7118.9|2
1630542010000|2021-09-02 00:20:10|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|7121.2|7118.4|0
1630542030000|2021-09-02 00:20:30|7121.1|7118.3|7120.6|7117.8|7121.1|7118.3|7120.6|7117.8|0
1630542050000|2021-09-02 00:20:50|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|0
1630542060000|2021-09-02 00:21:00|7119.6|7116.8|7119.1|7116.3|7119.6|7116.8|7119.1|7116.3|0
1630542070000|2021-09-02 00:21:10|7118.6|7115.8|7117.1|7114.3|7118.6|7115.8|7117.1|7114.3|2
1630542080000|2021-09-02 00:21:20|7117.2|7114.4|7118.1|7115.3|7119.1|7116.3|7117.2|7114.4|4
1630542110000|2021-09-02 00:21:50|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|0
1630542120000|2021-09-02 00:22:00|7118.2|7115.4|7118.1|7115.3|7118.2|7115.4|7118.1|7115.3|0
1630542130000|2021-09-02 00:22:10|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|0
1630542140000|2021-09-02 00:22:20|7119.7|7115.7|7119.7|7115.7|7119.7|7115.8|7118.6|7115.7|0
1630542150000|2021-09-02 00:22:30|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|0
1630542160000|2021-09-02 00:22:40|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|0
1630542190000|2021-09-02 00:23:10|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7119.1|7116.3|0
1630542210000|2021-09-02 00:23:30|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|1
1630542220000|2021-09-02 00:23:40|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|7119.2|7116.4|1
1630542230000|2021-09-02 00:23:50|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|7118.7|7115.9|0
1630542250000|2021-09-02 00:24:10|7120.8|7116.8|7119.6|7116.8|7120.8|7116.8|7119.6|7116.8|4
1630542260000|2021-09-02 00:24:20|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|0
1630542270000|2021-09-02 00:24:30|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|7120.1|7117.3|0
1630542280000|2021-09-02 00:24:40|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|7120.6|7117.8|0
1630542290000|2021-09-02 00:24:50|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|7120.7|7117.9|1
1630542300000|2021-09-02 00:25:00|7120.6|7117.8|7120.2|7117.4|7120.6|7117.8|7120.2|7117.4|0
1630542310000|2021-09-02 00:25:10|7120.1|7117.3|7119.6|7116.8|7120.1|7117.3|7119.6|7116.8|2
1630542330000|2021-09-02 00:25:30|7119.2|7116.4|7118.7|7115.9|7119.2|7116.4|7118.7|7115.9|0
1630542360000|2021-09-02 00:26:00|7118.1|7115.3|7117.7|7114.9|7118.1|7115.3|7117.7|7114.9|0
1630542370000|2021-09-02 00:26:10|7118.1|7115.3|7117.6|7114.8|7118.1|7115.3|7117.6|7114.8|2
1630542390000|2021-09-02 00:26:30|7117.2|7114.4|7113.7|7110.9|7117.2|7114.4|7113.7|7110.9|2
1630542400000|2021-09-02 00:26:40|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|0
1630542410000|2021-09-02 00:26:50|7113.2|7110.4|7113.1|7110.3|7113.2|7110.4|7113.1|7110.3|1
1630542420000|2021-09-02 00:27:00|7112.7|7109.9|7109.6|7106.8|7113.1|7110.3|7108.2|7105.4|54
1630542430000|2021-09-02 00:27:10|7109.2|7106.4|7109.1|7106.3|7109.6|7106.8|7109.1|7106.3|1
1630542440000|2021-09-02 00:27:20|7109.6|7106.8|7108.7|7105.9|7109.6|7106.8|7108.7|7105.9|1
1630542450000|2021-09-02 00:27:30|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|7108.1|7105.3|4
1630542460000|2021-09-02 00:27:40|7109.5|7106.7|7109.6|7106.8|7110.6|7107.8|7109.5|7106.7|2
1630542470000|2021-09-02 00:27:50|7109.2|7106.4|7108.6|7105.8|7109.2|7106.4|7108.6|7105.8|0
1630542480000|2021-09-02 00:28:00|7109.1|7106.3|7109.6|7106.8|7109.6|7106.8|7109.1|7106.3|0
1630542490000|2021-09-02 00:28:10|7109.1|7106.3|7109.1|7106.3|7109.6|7106.8|7108.6|7105.8|3
1630542500000|2021-09-02 00:28:20|7108.6|7105.8|7108.6|7105.8|7109.6|7106.8|7108.6|7105.8|0
1630542510000|2021-09-02 00:28:30|7109.1|7106.3|7108.6|7105.8|7109.6|7106.8|7108.1|7105.3|0
1630542520000|2021-09-02 00:28:40|7109.1|7106.3|7109.1|7106.3|7109.6|7106.8|7108.6|7105.8|0
1630542530000|2021-09-02 00:28:50|7108.7|7105.9|7109.6|7106.8|7109.6|7106.8|7108.6|7105.8|2
1630542540000|2021-09-02 00:29:00|||||||||1
1630542550000|2021-09-02 00:29:10|7110.1|7107.3|7110.6|7107.8|7110.6|7107.8|7110.1|7107.3|4
1630542560000|2021-09-02 00:29:20|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|1
1630542590000|2021-09-02 00:29:50|7110.1|7107.3|7109.6|7106.8|7110.1|7107.3|7109.6|7106.8|0
1630542600000|2021-09-02 00:30:00|||||||||3
1630542610000|2021-09-02 00:30:10|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|0
1630542630000|2021-09-02 00:30:30|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|3
1630542640000|2021-09-02 00:30:40|7110.1|7107.3|7109.7|7106.9|7110.1|7107.3|7109.7|7106.9|0
1630542650000|2021-09-02 00:30:50|7110.1|7107.3|7109.7|7106.9|7110.1|7107.3|7109.7|7106.9|2
1630542670000|2021-09-02 00:31:10|7110.1|7107.3|7109.7|7106.9|7110.1|7107.3|7109.7|7106.9|0
1630542680000|2021-09-02 00:31:20|7110.1|7107.3|7111.6|7108.8|7111.6|7108.8|7110.1|7107.3|7
1630542690000|2021-09-02 00:31:30|7111.2|7108.4|7111.1|7108.3|7111.2|7108.4|7111.1|7108.3|0
1630542710000|2021-09-02 00:31:50|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|1
1630542720000|2021-09-02 00:32:00|7110.2|7107.4|7110.1|7107.3|7110.2|7107.4|7110.1|7107.3|0
1630542740000|2021-09-02 00:32:20|7110.2|7107.4|7111.1|7108.3|7111.1|7108.3|7110.2|7107.4|3
1630542790000|2021-09-02 00:33:10|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|1
1630542800000|2021-09-02 00:33:20|7111.2|7108.4|7111.6|7108.8|7111.6|7108.8|7111.2|7108.4|2
1630542810000|2021-09-02 00:33:30|7111.2|7108.4|7110.6|7107.8|7111.2|7108.4|7110.6|7107.8|4
1630542840000|2021-09-02 00:34:00|7110.2|7107.4|7110.1|7107.3|7110.2|7107.4|7110.1|7107.3|2
1630542850000|2021-09-02 00:34:10|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7108.7|7105.9|7
1630542860000|2021-09-02 00:34:20|7108.7|7105.9|7109.1|7106.3|7109.1|7106.3|7108.7|7105.9|1
1630542880000|2021-09-02 00:34:40|7108.7|7105.9|7109.1|7106.3|7109.1|7106.3|7108.7|7105.9|1
1630542890000|2021-09-02 00:34:50|7108.7|7105.9|7108.1|7105.3|7109.1|7106.3|7108.1|7105.3|2
1630542900000|2021-09-02 00:35:00|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|3
1630542920000|2021-09-02 00:35:20|7107.7|7104.9|7107.2|7104.4|7107.7|7104.9|7107.2|7104.4|1
1630542930000|2021-09-02 00:35:30|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|0
1630542940000|2021-09-02 00:35:40|7108|7105.2|7107.1|7104.3|7108.1|7105.3|7107.1|7104.3|5
1630542960000|2021-09-02 00:36:00|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|8
1630542990000|2021-09-02 00:36:30|7106.2|7103.4|7105.2|7102.4|7106.2|7103.4|7105.2|7102.4|0
1630543010000|2021-09-02 00:36:50|7104.7|7101.9|7104.2|7101.4|7104.7|7101.9|7104.2|7101.4|2
1630543020000|2021-09-02 00:37:00|7103.7|7100.9|7103.7|7100.9|7104.1|7101.3|7103.7|7100.9|3
1630543030000|2021-09-02 00:37:10|7104.1|7101.3|7103.7|7100.9|7104.1|7101.3|7103.7|7100.9|1
1630543040000|2021-09-02 00:37:20|7103.2|7100.4|7102.2|7099.4|7103.2|7100.4|7102.2|7099.4|1
1630543050000|2021-09-02 00:37:30|7101.3|7098.5|7100.7|7097.9|7101.3|7098.5|7100.1|7097.3|10
1630543060000|2021-09-02 00:37:40|7100.6|7097.8|7102.6|7099.8|7102.6|7099.8|7100.6|7097.8|5
1630543070000|2021-09-02 00:37:50|7102.2|7099.4|7102.6|7099.8|7102.6|7099.8|7101.7|7098.9|0
1630543080000|2021-09-02 00:38:00|7102.2|7099.4|7103.6|7100.8|7103.6|7100.8|7102.1|7099.3|1
1630543100000|2021-09-02 00:38:20|7103.2|7100.4|7103.6|7100.8|7103.6|7100.8|7103.1|7100.3|0
1630543110000|2021-09-02 00:38:30|||||||||1
1630543150000|2021-09-02 00:39:10|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|0
1630543170000|2021-09-02 00:39:30|7103.7|7100.9|7104.1|7101.3|7104.1|7101.3|7103.7|7100.9|3
1630543180000|2021-09-02 00:39:40|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|1
1630543190000|2021-09-02 00:39:50|7103.1|7100.3|7103.6|7100.8|7103.6|7100.8|7103.1|7100.3|1
1630543210000|2021-09-02 00:40:10|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|0
1630543220000|2021-09-02 00:40:20|7104.6|7101.8|7105.5|7102.7|7105.5|7102.7|7104.6|7101.8|2
1630543230000|2021-09-02 00:40:30|7105.6|7102.8|7104.1|7101.3|7105.6|7102.8|7104.1|7101.3|1
1630543240000|2021-09-02 00:40:40|7102.7|7099.9|7104.6|7101.8|7104.6|7101.8|7102.7|7099.9|11
1630543250000|2021-09-02 00:40:50|7103.7|7100.9|7102.1|7099.3|7103.7|7100.9|7101.7|7098.9|3
1630543260000|2021-09-02 00:41:00|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|1
1630543300000|2021-09-02 00:41:40|7102.1|7099.3|7102.7|7099.9|7102.7|7099.9|7102.1|7099.3|0
1630543360000|2021-09-02 00:42:40|7103.1|7100.3|7104.1|7101.3|7104.1|7101.3|7103.1|7100.3|5
1630543380000|2021-09-02 00:43:00|7103.7|7100.9|7103.6|7100.8|7103.7|7100.9|7102.7|7099.9|1
1630543390000|2021-09-02 00:43:10|7103.2|7100.4|7103.6|7100.8|7103.6|7100.8|7102.7|7099.9|0
1630543400000|2021-09-02 00:43:20|7103.2|7100.4|7102.7|7099.9|7103.2|7100.4|7102.7|7099.9|0
1630543430000|2021-09-02 00:43:50|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|0
1630543440000|2021-09-02 00:44:00|7101.6|7098.8|7101.1|7098.3|7101.6|7098.8|7100.6|7097.8|1
1630543450000|2021-09-02 00:44:10|7100.6|7097.8|7099.6|7096.8|7100.6|7097.8|7099.1|7096.3|2
1630543470000|2021-09-02 00:44:30|7100.5|7097.7|7100.6|7097.8|7100.6|7097.8|7100.5|7097.7|4
1630543490000|2021-09-02 00:44:50|||||||||1
1630543530000|2021-09-02 00:45:30|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|0
1630543540000|2021-09-02 00:45:40|7100.7|7097.9|7100.6|7097.8|7100.7|7097.9|7100.2|7097.4|2
1630543550000|2021-09-02 00:45:50|7100.2|7097.4|7099.1|7096.3|7100.2|7097.4|7099.1|7096.3|1
1630543560000|2021-09-02 00:46:00|||||||||10
1630543570000|2021-09-02 00:46:10|||||||||1
1630543580000|2021-09-02 00:46:20|7099|7096.2|7098.1|7095.3|7099|7096.2|7098.1|7095.3|1
1630543590000|2021-09-02 00:46:30|7097.2|7094.4|7097.6|7094.8|7097.6|7094.8|7097.2|7094.4|3
1630543600000|2021-09-02 00:46:40|7098.1|7095.3|7098.6|7095.8|7098.6|7095.8|7098.1|7095.3|1
1630543620000|2021-09-02 00:47:00|7099.1|7096.3|7098.7|7095.9|7099.1|7096.3|7098.7|7095.9|0
1630543650000|2021-09-02 00:47:30|7099.1|7096.3|7099.7|7096.9|7099.7|7096.9|7099.1|7096.3|2
1630543660000|2021-09-02 00:47:40|7100.6|7097.8|7101.1|7098.3|7101.1|7098.3|7100.6|7097.8|2
1630543680000|2021-09-02 00:48:00|7099.6|7096.8|7099.7|7096.9|7100.1|7097.3|7099.6|7096.8|5
1630543710000|2021-09-02 00:48:30|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|7099.6|7096.8|0
1630543740000|2021-09-02 00:49:00|7099.2|7096.4|7099.1|7096.3|7099.2|7096.4|7099.1|7096.3|0
1630543750000|2021-09-02 00:49:10|7098.7|7095.9|7098.1|7095.3|7099.1|7096.3|7098.1|7095.3|6
1630543770000|2021-09-02 00:49:30|7097.7|7094.9|7097.7|7094.9|7098.1|7095.3|7097.2|7094.4|8
1630543780000|2021-09-02 00:49:40|7098.1|7095.3|7098.1|7095.3|7098.1|7095.3|7098.1|7095.3|0
1630543800000|2021-09-02 00:50:00|7098.2|7095.4|7097.7|7094.9|7098.2|7095.4|7097.7|7094.9|2
1630543810000|2021-09-02 00:50:10|7098.2|7095.4|7097.7|7094.9|7098.2|7095.4|7097.7|7094.9|0
1630543820000|2021-09-02 00:50:20|7097.2|7094.4|7097.1|7094.3|7097.2|7094.4|7097.1|7094.3|0
1630543830000|2021-09-02 00:50:30|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|1
1630543840000|2021-09-02 00:50:40|7098|7095.2|7099.2|7096.4|7099.2|7096.4|7098|7095.2|3
1630543870000|2021-09-02 00:51:10|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|7098.3|7095.5|13
1630543900000|2021-09-02 00:51:40|7099.2|7096.4|7099.7|7096.9|7100.1|7097.3|7099.2|7096.4|6
1630543910000|2021-09-02 00:51:50|7100.1|7097.3|7101.1|7098.3|7101.1|7098.3|7100.1|7097.3|0
1630543920000|2021-09-02 00:52:00|7100.7|7097.9|7101.2|7098.4|7101.2|7098.4|7100.7|7097.9|1
1630543930000|2021-09-02 00:52:10|||||||||5
1630543950000|2021-09-02 00:52:30|||||||||1
1630543960000|2021-09-02 00:52:40|||||||||4
1630543970000|2021-09-02 00:52:50|||||||||1
1630543980000|2021-09-02 00:53:00|||||||||2
1630543990000|2021-09-02 00:53:10|||||||||2
1630544010000|2021-09-02 00:53:30|7102.1|7099.3|7102.6|7099.8|7102.6|7099.8|7102.1|7099.3|14
1630544030000|2021-09-02 00:53:50|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|7103.1|7100.3|0
1630544040000|2021-09-02 00:54:00|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|12
1630544050000|2021-09-02 00:54:10|7105.2|7102.4|7105.2|7102.4|7105.6|7102.8|7105.2|7102.4|22
1630544060000|2021-09-02 00:54:20|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|7105.1|7102.3|10
1630544070000|2021-09-02 00:54:30|7105.2|7102.4|7107.1|7104.3|7107.1|7104.3|7105.2|7102.4|9
1630544090000|2021-09-02 00:54:50|7107.2|7104.4|7109.1|7106.3|7109.1|7106.3|7107.2|7104.4|34
1630544100000|2021-09-02 00:55:00|||||||||66
1630544110000|2021-09-02 00:55:10|7110.1|7107.3|7111.1|7108.3|7111.1|7108.3|7110.1|7107.3|42
1630544120000|2021-09-02 00:55:20|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|7111.1|7108.3|22
1630544130000|2021-09-02 00:55:30|7112.2|7109.4|7114.1|7111.3|7114.1|7111.3|7112.2|7109.4|6
1630544140000|2021-09-02 00:55:40|7116.6|7113.8|7113.7|7110.9|7116.6|7113.8|7113.7|7110.9|28
1630544150000|2021-09-02 00:55:50|7113.1|7110.3|7111.7|7108.9|7113.1|7110.3|7111.7|7108.9|0
1630544160000|2021-09-02 00:56:00|7111.6|7108.8|7111.6|7108.8|7112.1|7109.3|7111.6|7108.8|2
1630544180000|2021-09-02 00:56:20|7111.2|7108.4|7109.7|7106.9|7111.2|7108.4|7109.7|7106.9|7
1630544200000|2021-09-02 00:56:40|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|0
1630544240000|2021-09-02 00:57:20|7109.1|7106.3|7107.6|7104.8|7109.1|7106.3|7107.6|7104.8|0
1630544260000|2021-09-02 00:57:40|7108.1|7105.3|7109.1|7106.3|7109.1|7106.3|7108.1|7105.3|4
1630544270000|2021-09-02 00:57:50|7109.2|7106.4|7113.1|7110.3|7113.1|7110.3|7109.2|7106.4|3
1630544280000|2021-09-02 00:58:00|7113|7110.2|7118.1|7115.3|7119.1|7116.3|7111.6|7108.8|101
1630544290000|2021-09-02 00:58:10|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.1|7115.3|0
1630544300000|2021-09-02 00:58:20|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|7117.7|7114.9|2
1630544310000|2021-09-02 00:58:30|7117.6|7114.8|7116.7|7113.9|7117.6|7114.8|7116.7|7113.9|0
1630544320000|2021-09-02 00:58:40|7116.1|7113.3|7114.6|7111.8|7116.1|7113.3|7114.6|7111.8|5
1630544330000|2021-09-02 00:58:50|7115|7112.2|7114.6|7111.8|7115.1|7112.3|7114.6|7111.8|0
1630544370000|2021-09-02 00:59:30|7114.2|7111.4|7113.7|7110.9|7114.2|7111.4|7113.7|7110.9|5
1630544380000|2021-09-02 00:59:40|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|7113.6|7110.8|0
1630544400000|2021-09-02 01:00:00|7113.1|7110.3|7110.1|7107.3|7113.1|7110.3|7109.2|7106.4|31
1630544410000|2021-09-02 01:00:10|7109.6|7106.8|7108.6|7105.8|7110.1|7107.3|7108.6|7105.8|2
1630544420000|2021-09-02 01:00:20|7109.1|7106.3|7110.6|7107.8|7110.6|7107.8|7108.1|7105.3|7
1630544430000|2021-09-02 01:00:30|7109.6|7106.8|7109.1|7106.3|7109.6|7106.8|7108.6|7105.8|0
1630544440000|2021-09-02 01:00:40|7108.6|7105.8|7106.6|7103.8|7108.6|7105.8|7106.6|7103.8|8
1630544450000|2021-09-02 01:00:50|7107.1|7104.3|7108.1|7105.3|7108.1|7105.3|7107.1|7104.3|5
1630544460000|2021-09-02 01:01:00|7108.5|7105.7|7109.1|7106.3|7109.1|7106.3|7108.2|7105.4|1
1630544480000|2021-09-02 01:01:20|7108.6|7105.8|7109.1|7106.3|7109.1|7106.3|7108.6|7105.8|0
1630544490000|2021-09-02 01:01:30|7109.5|7106.7|7109.6|7106.8|7109.6|7106.8|7109.5|7106.7|2
1630544500000|2021-09-02 01:01:40|7109.1|7106.3|7108.6|7105.8|7109.1|7106.3|7108.6|7105.8|0
1630544510000|2021-09-02 01:01:50|7108.1|7105.3|7107.1|7104.3|7108.1|7105.3|7107.1|7104.3|3
1630544520000|2021-09-02 01:02:00|7106.6|7103.8|7107.6|7104.8|7108.6|7105.8|7106.6|7103.8|7
1630544530000|2021-09-02 01:02:10|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|0
1630544540000|2021-09-02 01:02:20|7108|7105.2|7107.1|7104.3|7108|7105.2|7106.6|7103.8|1
1630544550000|2021-09-02 01:02:30|7106.6|7103.8|7105.6|7102.8|7107.1|7104.3|7105.6|7102.8|3
1630544560000|2021-09-02 01:02:40|7105.1|7102.3|7104.1|7101.3|7105.1|7102.3|7104.1|7101.3|6
1630544570000|2021-09-02 01:02:50|7103.6|7100.8|7103.1|7100.3|7104.1|7101.3|7103.1|7100.3|11
1630544580000|2021-09-02 01:03:00|7102.6|7099.8|7103.6|7100.8|7103.6|7100.8|7102.6|7099.8|20
1630544590000|2021-09-02 01:03:10|7103.1|7100.3|7103.6|7100.8|7103.6|7100.8|7103.1|7100.3|2
1630544600000|2021-09-02 01:03:20|7104.5|7101.7|7104.6|7101.8|7104.6|7101.8|7103.6|7100.8|3
1630544610000|2021-09-02 01:03:30|7104.1|7101.3|7105.6|7102.8|7106|7103.2|7103.6|7100.8|21
1630544620000|2021-09-02 01:03:40|7105.5|7102.7|7103.6|7100.8|7105.5|7102.7|7103.1|7100.3|9
1630544630000|2021-09-02 01:03:50|7102.5|7099.7|7101.6|7098.8|7102.5|7099.7|7101.6|7098.8|5
1630544640000|2021-09-02 01:04:00|7101.1|7098.3|7100.6|7097.8|7101.6|7098.8|7100.6|7097.8|14
1630544650000|2021-09-02 01:04:10|7100.1|7097.3|7099.6|7096.8|7100.6|7097.8|7098.6|7095.8|10
1630544660000|2021-09-02 01:04:20|7100.1|7097.3|7099.5|7096.7|7100.1|7097.3|7099.1|7096.3|12
1630544670000|2021-09-02 01:04:30|7099.6|7096.8|7099.6|7096.8|7100.1|7097.3|7099.1|7096.3|20
1630544680000|2021-09-02 01:04:40|7099.5|7096.7|7100|7097.2|7100|7097.2|7098.6|7095.8|18
1630544690000|2021-09-02 01:04:50|7100.1|7097.3|7100.5|7097.7|7100.6|7097.8|7098|7095.2|14
1630544700000|2021-09-02 01:05:00|7100.1|7097.3|7098.6|7095.8|7100.5|7097.7|7098.6|7095.8|6
1630544710000|2021-09-02 01:05:10|7098.1|7095.3|7097.6|7094.8|7098.1|7095.3|7097.6|7094.8|4
1630544720000|2021-09-02 01:05:20|7097.5|7094.7|7097.6|7094.8|7097.6|7094.8|7097.5|7094.7|3
1630544730000|2021-09-02 01:05:30|7097.1|7094.3|7097|7094.2|7097.1|7094.3|7096.5|7093.7|26
1630544740000|2021-09-02 01:05:40|7097.5|7094.7|7095|7092.2|7097.6|7094.7|7094.1|7091.3|28
1630544750000|2021-09-02 01:05:50|7095.5|7092.7|7096.5|7093.7|7096.5|7093.7|7095.5|7092.7|7
1630544760000|2021-09-02 01:06:00|7097.4|7094.6|7097.5|7094.7|7098.4|7095.6|7096.6|7093.8|18
1630544770000|2021-09-02 01:06:10|7097|7094.2|7099.5|7096.7|7100.5|7097.7|7097|7094.2|50
1630544780000|2021-09-02 01:06:20|7099|7096.2|7097.1|7094.3|7099.5|7096.7|7097.1|7094.3|18
1630544790000|2021-09-02 01:06:30|7096.6|7093.8|7095.5|7092.7|7098.1|7095.3|7095.5|7092.7|23
1630544800000|2021-09-02 01:06:40|7095.4|7092.6|7093.6|7090.8|7095.4|7092.6|7093.6|7090.7|21
1630544810000|2021-09-02 01:06:50|7093.1|7090.3|7094.5|7091.7|7094.5|7091.7|7092.5|7089.7|30
1630544820000|2021-09-02 01:07:00|7094.6|7090.6|7094|7091.2|7095|7092.2|7093.6|7090.6|24
1630544830000|2021-09-02 01:07:10|7094.1|7091.3|7094.1|7091.3|7095|7092.2|7093.5|7090.7|28
1630544840000|2021-09-02 01:07:20|7093.6|7090.8|7096|7093.2|7096.7|7093.2|7093.6|7090.8|30
1630544850000|2021-09-02 01:07:30|7095.5|7092.7|7096.1|7093.3|7096.1|7093.3|7094.6|7091.7|20
1630544860000|2021-09-02 01:07:40|7095.6|7092.8|7096.5|7093.7|7097.1|7094.3|7095.1|7092.3|34
1630544870000|2021-09-02 01:07:50|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|11
1630544880000|2021-09-02 01:08:00|7097|7094.2|7098.1|7095.3|7099.1|7096.3|7097|7094.2|42
1630544890000|2021-09-02 01:08:10|7098.5|7095.7|7098.1|7095.3|7098.5|7095.7|7097.1|7094.3|15
1630544900000|2021-09-02 01:08:20|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7097.6|7094.8|5
1630544920000|2021-09-02 01:08:40|7098.1|7095.3|7098|7095.2|7098.1|7095.3|7097.6|7094.8|4
1630544930000|2021-09-02 01:08:50|7098.1|7095.3|7097.6|7094.8|7098.1|7095.3|7097.6|7094.8|1
1630544950000|2021-09-02 01:09:10|7099|7096.2|7100|7097.2|7100|7097.2|7099|7096.2|1
1630544960000|2021-09-02 01:09:20|7099.6|7096.8|7099.6|7096.8|7100.1|7097.3|7099.6|7096.8|2
1630544970000|2021-09-02 01:09:30|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|0
1630544980000|2021-09-02 01:09:40|7099.6|7096.8|7100.5|7097.7|7100.5|7097.7|7099.6|7096.8|1
1630544990000|2021-09-02 01:09:50|7100.1|7097.3|7100.1|7097.3|7100.5|7097.7|7100.1|7097.3|1
1630545000000|2021-09-02 01:10:00|7100.5|7097.7|7100.5|7097.7|7102|7099.2|7100.5|7097.7|17
1630545010000|2021-09-02 01:10:10|7100.1|7097.3|7099|7096.2|7100.1|7097.3|7098.6|7095.8|0
1630545020000|2021-09-02 01:10:20|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|0
1630545030000|2021-09-02 01:10:30|7098.5|7095.7|7095.5|7092.7|7098.5|7095.7|7095.5|7092.7|0
1630545040000|2021-09-02 01:10:40|7096.1|7093.3|7096.1|7093.3|7096.1|7093.3|7095.5|7092.7|2
1630545050000|2021-09-02 01:10:50|7096.5|7093.7|7095|7092.2|7096.5|7093.7|7095|7092.2|2
1630545080000|2021-09-02 01:11:20|7095.5|7092.7|7094.6|7091.8|7096.5|7093.7|7094.6|7091.8|6
1630545090000|2021-09-02 01:11:30|7094.5|7091.7|7093.1|7090.3|7094.5|7091.7|7093.1|7090.3|1
1630545100000|2021-09-02 01:11:40|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|0
1630545110000|2021-09-02 01:11:50|7093.1|7090.3|7091|7088.2|7093.5|7090.7|7091|7088.2|15
1630545120000|2021-09-02 01:12:00|7091.5|7088.7|7092.1|7089.3|7092.1|7089.3|7091.5|7088.7|0
1630545140000|2021-09-02 01:12:20|7093|7090.2|7093|7090.2|7093.5|7090.7|7093|7090.2|1
1630545150000|2021-09-02 01:12:30|7093.5|7090.7|7093|7090.2|7093.5|7090.7|7093|7090.2|2
1630545160000|2021-09-02 01:12:40|7092.5|7089.7|7091|7088.2|7092.5|7089.7|7091|7088.2|1
1630545170000|2021-09-02 01:12:50|7090|7087.2|7090|7087.2|7090|7087.2|7089.6|7086.8|20
1630545180000|2021-09-02 01:13:00|7089.6|7086.8|7090|7087.2|7090.5|7087.7|7089.6|7086.8|0
1630545190000|2021-09-02 01:13:10|7089.6|7086.8|7090|7087.2|7090|7087.2|7089.6|7086.8|4
1630545200000|2021-09-02 01:13:20|7089.6|7086.8|7090|7087.2|7090|7087.2|7089.6|7086.8|2
1630545220000|2021-09-02 01:13:40|7089.6|7086.8|7089|7086.2|7089.6|7086.8|7089|7086.2|1
1630545230000|2021-09-02 01:13:50|7089.5|7086.7|7089|7086.2|7089.5|7086.7|7088.5|7085.7|2
1630545240000|2021-09-02 01:14:00|7090|7087.2|7089.1|7086.3|7090|7087.2|7089.1|7086.3|6
1630545250000|2021-09-02 01:14:10|7089|7086.2|7090.5|7087.7|7091|7088.2|7089|7086.2|2
1630545260000|2021-09-02 01:14:20|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|7090.1|7087.3|0
1630545270000|2021-09-02 01:14:30|7090|7087.2|7089.5|7086.7|7090|7087.2|7089|7086.2|1
1630545280000|2021-09-02 01:14:40|7089|7086.2|7090.1|7087.3|7090.1|7087.3|7089|7086.2|3
1630545290000|2021-09-02 01:14:50|7092.5|7089.7|7091.6|7088.8|7092.5|7089.7|7091.4|7088.6|63
1630545300000|2021-09-02 01:15:00|7091.5|7088.7|7092|7089.2|7092.5|7089.7|7091|7088.2|5
1630545310000|2021-09-02 01:15:10|7092.1|7089.3|7093|7090.2|7093|7090.2|7092.1|7089.3|1
1630545320000|2021-09-02 01:15:20|7093.5|7090.7|7095|7092.2|7095|7092.2|7093.5|7090.7|1
1630545330000|2021-09-02 01:15:30|7094.5|7091.7|7095|7092.2|7095|7092.2|7094.1|7091.3|4
1630545340000|2021-09-02 01:15:40|7094.5|7091.7|7095.1|7092.3|7095.1|7092.3|7093.6|7090.8|0
1630545350000|2021-09-02 01:15:50|7094.6|7091.8|7094.1|7091.3|7094.6|7091.8|7094.1|7091.3|0
1630545360000|2021-09-02 01:16:00|7093.6|7090.8|7094.5|7091.7|7094.5|7091.7|7093.6|7090.8|3
1630545380000|2021-09-02 01:16:20|7095|7092.2|7095.1|7092.3|7095.5|7092.7|7095|7092.2|0
1630545390000|2021-09-02 01:16:30|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|0
1630545400000|2021-09-02 01:16:40|7096.5|7093.7|7096|7093.2|7096.5|7093.7|7096|7093.2|1
1630545410000|2021-09-02 01:16:50|7096.5|7093.7|7096.1|7093.3|7097.5|7094.7|7096.1|7093.3|1
1630545420000|2021-09-02 01:17:00|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.1|7093.3|4
1630545430000|2021-09-02 01:17:10|7097|7094.2|7097.6|7094.8|7097.9|7095.1|7097|7094.2|29
1630545440000|2021-09-02 01:17:20|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.1|7093.3|0
1630545450000|2021-09-02 01:17:30|7095.6|7092.8|7096|7093.2|7096|7093.2|7095.5|7092.7|0
1630545470000|2021-09-02 01:17:50|7096.1|7093.3|7095.5|7092.7|7096.5|7093.7|7095.5|7092.7|1
1630545480000|2021-09-02 01:18:00|7096|7093.2|7096.5|7093.7|7096.5|7093.7|7096|7093.2|1
1630545490000|2021-09-02 01:18:10|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|7095.6|7092.8|0
1630545500000|2021-09-02 01:18:20|7096|7093.2|7096|7093.2|7096|7093.2|7096|7093.2|0
1630545510000|2021-09-02 01:18:30|7096.1|7093.3|7097|7094.2|7097|7094.2|7096.1|7093.3|1
1630545520000|2021-09-02 01:18:40|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|7097.5|7094.7|0
1630545530000|2021-09-02 01:18:50|7098|7095.2|7098.1|7095.3|7098.1|7095.3|7098|7095.2|1
1630545540000|2021-09-02 01:19:00|7097.6|7094.8|7097.5|7094.7|7097.6|7094.8|7097.5|7094.7|1
1630545550000|2021-09-02 01:19:10|7097.1|7094.3|7096.5|7093.7|7097.5|7094.7|7096.5|7093.7|2
1630545560000|2021-09-02 01:19:20|7096.1|7093.3|7095.1|7092.3|7096.1|7093.3|7095.1|7092.3|0
1630545570000|2021-09-02 01:19:30|7095.5|7092.7|7094|7091.2|7095.7|7092.7|7093.5|7090.7|0
1630545580000|2021-09-02 01:19:40|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|7093.5|7090.7|2
1630545590000|2021-09-02 01:19:50|7093.1|7090.3|7093.5|7090.7|7093.5|7090.7|7092.1|7089.3|17
1630545610000|2021-09-02 01:20:10|7093.1|7090.3|7094.5|7091.7|7094.5|7091.7|7093.1|7090.3|1
1630545630000|2021-09-02 01:20:30|||||||||2
1630545640000|2021-09-02 01:20:40|7093.1|7090.3|7093.5|7090.7|7093.5|7090.7|7093.1|7090.3|11
1630545660000|2021-09-02 01:21:00|7094|7091.2|7094.5|7091.7|7094.5|7091.7|7094|7091.2|1
1630545670000|2021-09-02 01:21:10|7094|7091.2|7093.5|7090.7|7094|7091.2|7093.5|7090.7|1
1630545690000|2021-09-02 01:21:30|7093|7090.2|7094.5|7091.7|7094.6|7091.8|7092.5|7089.7|5
1630545700000|2021-09-02 01:21:40|7094|7091.2|7093.1|7090.3|7094|7091.2|7093.1|7090.3|2
1630545710000|2021-09-02 01:21:50|7093|7090.2|7091.5|7088.7|7093|7090.2|7091.1|7088.3|6
1630545720000|2021-09-02 01:22:00|7091.6|7088.8|7092.5|7089.7|7092.5|7089.7|7091.1|7088.3|4
1630545730000|2021-09-02 01:22:10|7092.1|7089.3|7091.6|7088.8|7092.1|7089.3|7091.6|7088.8|20
1630545740000|2021-09-02 01:22:20|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|7092.5|7089.7|0
1630545750000|2021-09-02 01:22:30|7092.1|7089.3|7093|7090.2|7093|7090.2|7092.1|7089.3|0
1630545760000|2021-09-02 01:22:40|7093.1|7090.3|7095|7092.2|7095|7092.2|7093.1|7090.3|4
1630545770000|2021-09-02 01:22:50|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|7094.5|7091.7|0
1630545780000|2021-09-02 01:23:00|7094.1|7091.3|7096.5|7093.7|7096.5|7093.7|7094.1|7091.3|2
1630545790000|2021-09-02 01:23:10|7097|7094.2|7097|7094.2|7097.4|7094.6|7096.5|7093.7|0
1630545800000|2021-09-02 01:23:20|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|0
1630545820000|2021-09-02 01:23:40|7096.1|7093.3|7096.5|7093.7|7096.5|7093.7|7096.1|7093.3|0
1630545830000|2021-09-02 01:23:50|7096|7093.2|7095.5|7092.7|7096|7093.2|7095.5|7092.7|0
1630545840000|2021-09-02 01:24:00|7095.6|7091.6|7095.5|7092.7|7095.6|7092.7|7094.5|7091.6|0
1630545860000|2021-09-02 01:24:20|7095|7092.2|7095|7092.2|7095|7092.2|7095|7092.2|0
1630545870000|2021-09-02 01:24:30|7094.5|7091.7|7094.5|7091.7|7095|7092.2|7094.1|7091.3|3
1630545880000|2021-09-02 01:24:40|7094|7091.2|7093|7090.2|7094|7091.2|7093|7090.2|3
1630545890000|2021-09-02 01:24:50|7093.5|7090.7|7093|7090.2|7093.5|7090.7|7092.5|7089.7|4
1630545900000|2021-09-02 01:25:00|7093.9|7091.1|7094.5|7091.7|7094.5|7091.7|7093.9|7091.1|4
1630545910000|2021-09-02 01:25:10|7095.4|7092.6|7096|7093.2|7096|7093.2|7095.4|7092.6|1
1630545920000|2021-09-02 01:25:20|7096.1|7093.3|7097|7094.2|7097.4|7094.6|7096.1|7093.3|2
1630545930000|2021-09-02 01:25:30|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7097|7094.2|0
1630545940000|2021-09-02 01:25:40|7097|7094.2|7096.5|7093.7|7097.4|7094.6|7096.5|7093.7|1
1630545980000|2021-09-02 01:26:20|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|0
1630545990000|2021-09-02 01:26:30|7097.5|7094.7|7098.4|7095.6|7098.4|7095.6|7097.5|7094.7|1
1630546000000|2021-09-02 01:26:40|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|0
1630546010000|2021-09-02 01:26:50|7099.4|7096.6|7100.4|7097.6|7100.4|7097.6|7099.4|7096.6|7
1630546020000|2021-09-02 01:27:00|7099.9|7097.1|7100.4|7097.6|7100.4|7097.6|7099.9|7097.1|2
1630546030000|2021-09-02 01:27:10|7099.9|7097.1|7099|7096.2|7100.4|7097.6|7099|7096.2|2
1630546040000|2021-09-02 01:27:20|7098.5|7095.7|7098.5|7095.7|7099|7096.2|7098.5|7095.7|0
1630546060000|2021-09-02 01:27:40|7099|7096.2|7101|7098.2|7101|7098.2|7099|7096.2|1
1630546070000|2021-09-02 01:27:50|7100.9|7098.1|7100.4|7097.6|7100.9|7098.1|7100.4|7097.6|1
1630546080000|2021-09-02 01:28:00|7100.5|7097.7|7102.4|7099.6|7102.4|7099.6|7100.5|7097.7|1
1630546090000|2021-09-02 01:28:10|7102.9|7100.1|7103|7100.2|7103.4|7100.6|7102.9|7100.1|1
1630546100000|2021-09-02 01:28:20|7103.4|7100.6|7103.9|7101.1|7103.9|7101.1|7103.4|7100.6|6
1630546110000|2021-09-02 01:28:30|7103.4|7100.6|7102|7099.2|7103.4|7100.6|7101.5|7098.7|3
1630546130000|2021-09-02 01:28:50|7101.5|7098.7|7101|7098.2|7101.5|7098.7|7100.5|7097.7|1
1630546140000|2021-09-02 01:29:00|7102|7099.2|7100.5|7097.7|7102.4|7099.6|7100.5|7097.7|2
1630546150000|2021-09-02 01:29:10|7100|7097.2|7099.5|7096.7|7100.4|7097.6|7099.5|7096.7|2
1630546160000|2021-09-02 01:29:20|7100.4|7097.6|7101.5|7098.7|7101.5|7098.7|7100.4|7097.6|0
1630546170000|2021-09-02 01:29:30|7101|7098.2|7100.5|7097.7|7101|7098.2|7100.5|7097.7|0
1630546180000|2021-09-02 01:29:40|7100.9|7098.1|7100|7097.2|7101.5|7098.7|7100|7097.2|0
1630546190000|2021-09-02 01:29:50|7100.4|7097.6|7099|7096.2|7100.4|7097.6|7099|7096.2|3
1630546200000|2021-09-02 01:30:00|7098.5|7095.7|7099.5|7096.7|7099.5|7096.7|7098.5|7095.7|3
1630546210000|2021-09-02 01:30:10|7100|7097.2|7100.4|7097.6|7100.4|7097.6|7100|7097.2|0
1630546220000|2021-09-02 01:30:20|7100|7097.2|7101.5|7098.7|7101.5|7098.7|7100|7097.2|0
1630546230000|2021-09-02 01:30:30|7102.5|7098.5|7102|7099.2|7102.5|7099.2|7101.5|7098.5|0
1630546240000|2021-09-02 01:30:40|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|7100.5|7097.7|3
1630546250000|2021-09-02 01:30:50|7102|7099.2|7102|7099.2|7102.4|7099.6|7101.5|7098.7|1
1630546260000|2021-09-02 01:31:00|7101.5|7098.7|7102|7099.2|7102|7099.2|7101.5|7098.7|0
1630546270000|2021-09-02 01:31:10|7101.5|7098.7|7100.5|7097.7|7101.5|7098.7|7100.5|7097.7|1
1630546280000|2021-09-02 01:31:20|7100.9|7098.1|7098.4|7095.6|7101.4|7098.6|7097.5|7094.7|31
1630546290000|2021-09-02 01:31:30|7098|7095.2|7098|7095.2|7099|7096.2|7098|7095.2|9
1630546300000|2021-09-02 01:31:40|7098.5|7095.7|7097.5|7094.7|7098.5|7095.7|7097.5|7094.7|0
1630546310000|2021-09-02 01:31:50|7098|7095.2|7099|7096.2|7099|7096.2|7098|7095.2|0
1630546320000|2021-09-02 01:32:00|7099.5|7096.7|7099.4|7096.6|7100.4|7097.6|7099|7096.2|6
1630546330000|2021-09-02 01:32:10|7099.5|7096.7|7101.3|7098.5|7101.3|7098.5|7099.5|7096.7|6
1630546340000|2021-09-02 01:32:20|7102|7099.2|7102.4|7099.6|7102.9|7100.1|7102|7099.2|1
1630546350000|2021-09-02 01:32:30|7102.5|7099.7|7102.9|7100.1|7102.9|7100.1|7102.5|7099.7|0
1630546360000|2021-09-02 01:32:40|7103|7100.2|7103|7100.2|7103|7100.2|7103|7100.2|0
1630546370000|2021-09-02 01:32:50|7102.5|7099.7|7103.5|7100.7|7103.5|7100.7|7102.4|7099.6|7
1630546380000|2021-09-02 01:33:00|7103.9|7101.1|7103|7100.2|7103.9|7101.1|7103|7100.2|1
1630546390000|2021-09-02 01:33:10|7102.4|7099.6|7103|7100.2|7103.5|7100.7|7102.4|7099.6|1
1630546400000|2021-09-02 01:33:20|7103.4|7100.6|7103|7100.2|7103.4|7100.6|7102.5|7099.7|0
1630546410000|2021-09-02 01:33:30|7103.9|7101.1|7102|7099.2|7103.9|7101.1|7102|7099.2|16
1630546420000|2021-09-02 01:33:40|7102.5|7099.7|7103.5|7100.7|7103.5|7100.7|7102.5|7099.7|14
1630546440000|2021-09-02 01:34:00|7103.9|7101.1|7104|7101.2|7104|7101.2|7103.9|7101.1|0
1630546450000|2021-09-02 01:34:10|7103.9|7101.1|7104.9|7102.1|7104.9|7102.1|7103.9|7101.1|5
1630546460000|2021-09-02 01:34:20|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|0
1630546470000|2021-09-02 01:34:30|7105.4|7102.6|7104.4|7101.6|7105.4|7102.6|7104.4|7101.6|0
1630546480000|2021-09-02 01:34:40|7104.9|7102.1|7105.4|7102.6|7105.9|7103.1|7104.9|7102.1|2
1630546500000|2021-09-02 01:35:00|7105|7102.2|7105.4|7102.6|7105.4|7102.6|7104.9|7102.1|1
1630546510000|2021-09-02 01:35:10|7104.9|7102.1|7106.8|7104|7106.8|7104|7104.9|7102.1|1
1630546520000|2021-09-02 01:35:20|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|0
1630546530000|2021-09-02 01:35:30|7106.9|7104.1|7106.9|7104.1|7107.5|7104.7|7106.9|7104.1|0
1630546550000|2021-09-02 01:35:50|7107|7104.2|7106.9|7104.1|7107|7104.2|7106.9|7104.1|2
1630546560000|2021-09-02 01:36:00|7106.5|7103.7|7105.4|7102.6|7106.9|7104.1|7105.4|7102.6|3
1630546570000|2021-09-02 01:36:10|7105.9|7103.1|7106.4|7103.6|7106.4|7103.6|7105.9|7103.1|3
1630546580000|2021-09-02 01:36:20|7106|7103.2|7106.4|7103.6|7106.4|7103.6|7105.9|7103.1|1
1630546590000|2021-09-02 01:36:30|7105.9|7103.1|7105.5|7102.7|7105.9|7103.1|7105.5|7102.7|1
1630546600000|2021-09-02 01:36:40|7105.9|7103.1|7106.4|7103.6|7106.4|7103.6|7105.9|7103.1|5
1630546610000|2021-09-02 01:36:50|7107.5|7104.7|7107.5|7104.7|7107.9|7105.1|7107.5|7104.7|11
1630546620000|2021-09-02 01:37:00|7107|7104.2|7107.9|7105.1|7107.9|7105.1|7106.4|7103.6|52
1630546630000|2021-09-02 01:37:10|7108|7105.2|7108.4|7105.6|7109.5|7106.6|7108|7105.2|3
1630546640000|2021-09-02 01:37:20|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|0
1630546650000|2021-09-02 01:37:30|||||||||4
1630546660000|2021-09-02 01:37:40|7107|7104.2|7106.5|7103.7|7107|7104.2|7106.5|7103.7|3
1630546670000|2021-09-02 01:37:50|7105.9|7103.1|7105|7102.2|7105.9|7103.1|7105|7102.2|1
1630546680000|2021-09-02 01:38:00|7104.9|7102.1|7107.4|7104.6|7107.4|7104.6|7104.9|7102.1|11
1630546690000|2021-09-02 01:38:10|7107|7104.2|7106.9|7104.1|7108.4|7105.6|7106.9|7104.1|15
1630546700000|2021-09-02 01:38:20|7106.5|7103.7|7106.4|7103.6|7107.4|7104.6|7106|7103.2|1
1630546710000|2021-09-02 01:38:30|7105.9|7103.1|7105.4|7102.6|7106.4|7103.6|7105.4|7102.6|1
1630546720000|2021-09-02 01:38:40|7105|7102.2|7105.9|7103.1|7105.9|7103.1|7105|7102.2|1
1630546730000|2021-09-02 01:38:50|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7104.9|7102.1|2
1630546740000|2021-09-02 01:39:00|7105|7102.2|7104.9|7102.1|7105.4|7102.6|7104.9|7102.1|1
1630546750000|2021-09-02 01:39:10|7104|7101.2|7103.9|7101.1|7104|7101.2|7103.9|7101.1|4
1630546760000|2021-09-02 01:39:20|7103.8|7101|7102.9|7100.1|7103.8|7101|7102.9|7100.1|5
1630546770000|2021-09-02 01:39:30|7102.8|7100|7103.9|7101.1|7104.4|7101.6|7102.4|7099.6|13
1630546780000|2021-09-02 01:39:40|7103.5|7100.7|7103.4|7100.6|7103.9|7101.1|7103.4|7100.6|2
1630546790000|2021-09-02 01:39:50|7102.9|7100.1|7102.4|7099.6|7102.9|7100.1|7102.4|7099.6|1
1630546800000|2021-09-02 01:40:00|7102.9|7100.1|7102.4|7099.6|7103.9|7101.1|7102.4|7099.6|1
1630546810000|2021-09-02 01:40:10|7103.5|7099.5|7102.4|7099.6|7103.5|7100.1|7102.4|7099.5|0
1630546820000|2021-09-02 01:40:20|7102|7099.2|7102.5|7099.7|7102.9|7100.1|7101.5|7098.7|1
1630546830000|2021-09-02 01:40:30|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|0
1630546840000|2021-09-02 01:40:40|7101.9|7099.1|7102|7099.2|7102|7099.2|7101.9|7099.1|9
1630546860000|2021-09-02 01:41:00|7101.9|7099.1|7102|7099.2|7102|7099.2|7101.9|7099.1|2
1630546870000|2021-09-02 01:41:10|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.4|7098.6|1
1630546880000|2021-09-02 01:41:20|7101.5|7098.7|7101.4|7098.6|7101.9|7099.1|7100.9|7098.1|0
1630546890000|2021-09-02 01:41:30|7101.9|7099.1|7101.4|7098.6|7101.9|7099.1|7101.4|7098.6|1
1630546900000|2021-09-02 01:41:40|7101.9|7099.1|7101.4|7098.6|7101.9|7099.1|7101.4|7098.6|0
1630546910000|2021-09-02 01:41:50|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|0
1630546920000|2021-09-02 01:42:00|7102.4|7099.6|7103.9|7101.1|7103.9|7101.1|7102.4|7099.6|17
1630546930000|2021-09-02 01:42:10|7103.5|7100.7|7103.9|7101.1|7103.9|7101.1|7103.4|7100.6|0
1630546940000|2021-09-02 01:42:20|7104|7101.2|7104|7101.2|7104|7101.2|7104|7101.2|3
1630546950000|2021-09-02 01:42:30|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|0
1630546960000|2021-09-02 01:42:40|7103.4|7100.6|7102|7099.2|7103.4|7100.6|7102|7099.2|4
1630546970000|2021-09-02 01:42:50|7102.4|7099.6|7101.9|7099.1|7102.4|7099.6|7101.9|7099.1|1
1630546980000|2021-09-02 01:43:00|7102.4|7099.6|7102.9|7100.1|7102.9|7100.1|7102.4|7099.6|0
1630546990000|2021-09-02 01:43:10|7102.5|7099.7|7102.4|7099.6|7102.5|7099.7|7101.9|7099.1|0
1630547020000|2021-09-02 01:43:40|7102|7099.2|7102|7099.2|7102|7099.2|7102|7099.2|2
1630547030000|2021-09-02 01:43:50|7101.8|7099|7102|7099.2|7102|7099.2|7100.9|7098.1|9
1630547040000|2021-09-02 01:44:00|7103.9|7101.1|7105.9|7103.1|7106.4|7103.6|7103.9|7101.1|37
1630547050000|2021-09-02 01:44:10|7105|7102.2|7103.5|7100.7|7105|7102.2|7103.5|7100.7|11
1630547060000|2021-09-02 01:44:20|7103.9|7101.1|7102.5|7099.7|7103.9|7101.1|7102.5|7099.7|0
1630547070000|2021-09-02 01:44:30|7102.9|7100.1|7103.5|7100.7|7103.9|7101.1|7102.9|7100.1|1
1630547080000|2021-09-02 01:44:40|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|0
1630547090000|2021-09-02 01:44:50|7102|7099.2|7104.9|7102.1|7104.9|7102.1|7101.9|7099.1|3
1630547100000|2021-09-02 01:45:00|7104.5|7101.7|7105.4|7102.6|7105.4|7102.6|7104.4|7101.6|3
1630547110000|2021-09-02 01:45:10|7105|7102.2|7104.5|7101.7|7105|7102.2|7104.5|7101.7|1
1630547120000|2021-09-02 01:45:20|7103.9|7101.1|7104.4|7101.6|7104.4|7101.6|7103.9|7101.1|0
1630547130000|2021-09-02 01:45:30|7103.5|7100.7|7102.5|7099.7|7103.5|7100.7|7102.5|7099.7|35
1630547140000|2021-09-02 01:45:40|7103|7100.2|7103.5|7100.7|7104.4|7101.6|7103|7100.2|0
1630547150000|2021-09-02 01:45:50|7102.9|7100.1|7102.9|7100.1|7103|7100.2|7102.9|7100.1|2
1630547160000|2021-09-02 01:46:00|7103|7100.2|7103|7100.2|7103|7100.2|7102.5|7099.7|12
1630547170000|2021-09-02 01:46:10|7102.4|7099.6|7101.5|7098.7|7102.4|7099.6|7101.5|7098.7|2
1630547180000|2021-09-02 01:46:20|7101.9|7099.1|7102.4|7099.6|7102.4|7099.6|7101.5|7098.7|1
1630547190000|2021-09-02 01:46:30|7101.5|7098.7|7100.9|7098.1|7101.5|7098.7|7100.9|7098.1|0
1630547200000|2021-09-02 01:46:40|7100.4|7097.6|7100.9|7098.1|7100.9|7098.1|7100.4|7097.6|4
1630547210000|2021-09-02 01:46:50|7101.4|7098.6|7101.9|7099.1|7101.9|7099.1|7101.4|7098.6|0
1630547220000|2021-09-02 01:47:00|7100.9|7098.1|7099.5|7096.7|7100.9|7098.1|7098.9|7096.1|34
1630547230000|2021-09-02 01:47:10|7099|7096.2|7099.4|7096.6|7099.4|7096.6|7098.9|7096.1|0
1630547240000|2021-09-02 01:47:20|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|0
1630547250000|2021-09-02 01:47:30|7099.4|7096.6|7099.5|7096.7|7099.5|7096.7|7098.5|7095.7|8
1630547260000|2021-09-02 01:47:40|7099|7096.2|7098.5|7095.7|7099|7096.2|7098.5|7095.7|0
1630547270000|2021-09-02 01:47:50|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|0
1630547280000|2021-09-02 01:48:00|7098.5|7095.7|7098.4|7095.6|7098.5|7095.7|7098.4|7095.6|5
1630547290000|2021-09-02 01:48:10|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|1
1630547300000|2021-09-02 01:48:20|7098|7095.2|7098.5|7095.7|7099.5|7096.7|7098|7095.2|3
1630547310000|2021-09-02 01:48:30|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|0
1630547320000|2021-09-02 01:48:40|7098.5|7095.7|7097.4|7094.6|7098.5|7095.7|7097.4|7094.6|10
1630547330000|2021-09-02 01:48:50|7097|7094.2|7097.4|7094.6|7097.4|7094.6|7095.9|7093.1|11
1630547340000|2021-09-02 01:49:00|7097|7094.2|7096.4|7093.6|7097|7094.2|7095.5|7092.7|2
1630547350000|2021-09-02 01:49:10|7096.9|7094.1|7097.4|7094.6|7097.9|7095.1|7096.9|7094.1|2
1630547360000|2021-09-02 01:49:20|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|0
1630547370000|2021-09-02 01:49:30|7097.8|7095|7097.9|7095.1|7098.4|7095.6|7096.9|7094.1|4
1630547380000|2021-09-02 01:49:40|7098.4|7095.6|7098.5|7095.7|7098.5|7095.7|7098.4|7095.6|1
1630547390000|2021-09-02 01:49:50|7097.9|7095.1|7097.4|7094.6|7097.9|7095.1|7097|7094.2|3
1630547400000|2021-09-02 01:50:00|7097.9|7095.1|7099.4|7096.6|7099.4|7096.6|7097.9|7095.1|4
1630547410000|2021-09-02 01:50:10|7098.5|7095.7|7098.4|7095.6|7098.5|7095.7|7097.9|7095.1|1
1630547430000|2021-09-02 01:50:30|7098.9|7096.1|7099.5|7096.7|7100.4|7097.6|7098.9|7096.1|0
1630547440000|2021-09-02 01:50:40|7099.9|7097.1|7100.9|7098.1|7101.9|7099.1|7099.9|7097.1|2
1630547450000|2021-09-02 01:50:50|7101.4|7098.6|7099.9|7097.1|7101.4|7098.6|7099.9|7097.1|10
1630547460000|2021-09-02 01:51:00|7099.5|7096.7|7100.9|7098.1|7101.4|7098.6|7099.5|7096.7|31
1630547470000|2021-09-02 01:51:10|||||||||1
1630547480000|2021-09-02 01:51:20|7100.5|7097.7|7100.4|7097.6|7100.5|7097.7|7099.5|7096.7|1
1630547490000|2021-09-02 01:51:30|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.5|7096.7|0
1630547510000|2021-09-02 01:51:50|7099.5|7096.7|7099.9|7097.1|7099.9|7097.1|7099.5|7096.7|1
1630547520000|2021-09-02 01:52:00|7099.5|7096.7|7098.9|7096.1|7099.9|7097.1|7098.9|7096.1|1
1630547530000|2021-09-02 01:52:10|7098.5|7095.7|7098.9|7096.1|7098.9|7096.1|7098.5|7095.7|0
1630547540000|2021-09-02 01:52:20|7100.4|7097.6|7099.9|7097.1|7100.4|7097.6|7099.9|7097.1|1
1630547550000|2021-09-02 01:52:30|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7099.9|7097.1|2
1630547560000|2021-09-02 01:52:40|7099.9|7097.1|7100.9|7098.1|7100.9|7098.1|7099.9|7097.1|2
1630547570000|2021-09-02 01:52:50|7100.4|7097.6|7100.4|7097.6|7100.9|7098.1|7100.4|7097.6|4
1630547590000|2021-09-02 01:53:10|7099.9|7097.1|7102.4|7099.6|7102.4|7099.6|7099.9|7097.1|23
1630547600000|2021-09-02 01:53:20|7101.9|7099.1|7101.9|7099.1|7102.4|7099.6|7101.9|7099.1|0
1630547610000|2021-09-02 01:53:30|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|2
1630547630000|2021-09-02 01:53:50|7101.9|7099.1|7102.4|7099.6|7102.9|7100.1|7101.9|7099.1|4
1630547640000|2021-09-02 01:54:00|7101.9|7099.1|7099.4|7096.6|7101.9|7099.1|7099.4|7096.6|5
1630547650000|2021-09-02 01:54:10|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|0
1630547660000|2021-09-02 01:54:20|7098.4|7095.6|7097|7094.2|7098.4|7095.6|7097|7094.2|3
1630547670000|2021-09-02 01:54:30|7096.9|7094.1|7096|7093.2|7096.9|7094.1|7096|7093.2|5
1630547680000|2021-09-02 01:54:40|7095.9|7093.1|7094.1|7091.3|7095.9|7093.1|7094.1|7091.3|49
1630547690000|2021-09-02 01:54:50|7093.5|7090.7|7093.5|7090.7|7094|7091.2|7093|7090.2|28
1630547700000|2021-09-02 01:55:00|7093|7090.2|7093.5|7090.7|7093.9|7091.1|7092.5|7089.7|0
1630547710000|2021-09-02 01:55:10|7093.9|7091.1|7094.4|7091.6|7094.4|7091.6|7093.9|7091.1|2
1630547720000|2021-09-02 01:55:20|7094|7091.2|7093.5|7090.7|7094|7091.2|7093.5|7090.7|0
1630547730000|2021-09-02 01:55:30|||||||||3
1630547740000|2021-09-02 01:55:40|7093.4|7090.6|7092.9|7090.1|7093.5|7090.7|7092.9|7090.1|10
1630547750000|2021-09-02 01:55:50|7092|7089.2|7093.4|7090.6|7093.4|7090.6|7091.9|7089.1|3
1630547760000|2021-09-02 01:56:00|7093|7090.2|7088.5|7085.7|7093|7090.2|7088|7085.2|62
1630547770000|2021-09-02 01:56:10|7088.9|7086.1|7088.5|7085.7|7088.9|7086.1|7088.5|7085.7|1
1630547780000|2021-09-02 01:56:20|7088|7085.2|7088|7085.2|7088.5|7085.7|7088|7085.2|30
1630547790000|2021-09-02 01:56:30|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|7087.5|7084.7|0
1630547800000|2021-09-02 01:56:40|7087.9|7085.1|7087.9|7085.1|7088.5|7085.7|7086.9|7084.1|5
1630547810000|2021-09-02 01:56:50|7088.4|7085.6|7088.9|7086.1|7088.9|7086.1|7087.9|7085.1|0
1630547820000|2021-09-02 01:57:00|7088.5|7085.7|7087.4|7084.6|7088.5|7085.7|7087|7084.2|2
1630547830000|2021-09-02 01:57:10|7087.9|7085.1|7092.4|7089.6|7092.4|7089.6|7087.9|7085.1|49
1630547840000|2021-09-02 01:57:20|7092.9|7090.1|7093.4|7090.6|7093.4|7090.6|7092.4|7089.6|1
1630547850000|2021-09-02 01:57:30|7093.8|7091|7095.4|7092.6|7095.4|7092.6|7093.8|7091|5
1630547860000|2021-09-02 01:57:40|7094.9|7092.1|7094.9|7092.1|7095.4|7092.6|7094.9|7092.1|0
1630547870000|2021-09-02 01:57:50|7095.4|7092.6|7094.4|7091.6|7095.4|7092.6|7093.9|7091.1|1
1630547880000|2021-09-02 01:58:00|7093.5|7090.7|7093.4|7090.6|7093.9|7091.1|7092.4|7089.6|11
1630547900000|2021-09-02 01:58:20|7093.8|7091|7093.4|7090.6|7093.9|7091.1|7093.4|7090.6|0
1630547910000|2021-09-02 01:58:30|7094.3|7091.5|7093.4|7090.6|7094.4|7091.6|7092.9|7090.1|3
1630547920000|2021-09-02 01:58:40|7093.5|7090.7|7094.4|7091.6|7094.9|7092.1|7093.5|7090.7|1
1630547930000|2021-09-02 01:58:50|7093.5|7090.7|7093.4|7090.6|7094.4|7091.6|7093.4|7090.6|5
1630547940000|2021-09-02 01:59:00|7094.3|7091.5|7094.9|7092.1|7094.9|7092.1|7094.3|7091.5|1
1630547950000|2021-09-02 01:59:10|7094.4|7091.6|7094.4|7091.6|7094.8|7092|7094.4|7091.6|3
1630547960000|2021-09-02 01:59:20|7094.9|7092.1|7093.4|7090.6|7094.9|7092.1|7093.4|7090.6|2
1630547970000|2021-09-02 01:59:30|7092.9|7090.1|7093.5|7090.7|7093.9|7091.1|7092.9|7090.1|4
1630547980000|2021-09-02 01:59:40|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|7093.4|7090.6|0
1630547990000|2021-09-02 01:59:50|7092.9|7090.1|7092.5|7089.7|7093.4|7090.6|7092.5|7089.7|0
1630548000000|2021-09-02 02:00:00|7092.4|7089.6|7091.9|7089.1|7092.4|7089.6|7090.4|7087.6|53
1630548010000|2021-09-02 02:00:10|7092.4|7089.6|7092.4|7089.6|7092.4|7089.6|7091.9|7089.1|0
1630548020000|2021-09-02 02:00:20|7092.9|7090.1|7093.4|7090.6|7093.4|7090.6|7092.9|7090.1|0
1630548040000|2021-09-02 02:00:40|7094.4|7091.6|7094.5|7091.7|7094.9|7092.1|7094.4|7091.6|2
1630548050000|2021-09-02 02:00:50|7094.9|7092.1|7094.4|7091.6|7094.9|7092.1|7094.4|7091.6|1
1630548060000|2021-09-02 02:01:00|7094.9|7092.1|7095.9|7093.1|7095.9|7093.1|7094.9|7092.1|0
1630548070000|2021-09-02 02:01:10|7094.5|7091.7|7093.4|7090.6|7094.5|7091.7|7092.4|7089.6|4
1630548080000|2021-09-02 02:01:20|7092.5|7089.7|7092.5|7089.7|7093.9|7091.1|7092.4|7089.6|5
1630548090000|2021-09-02 02:01:30|7092.4|7089.6|7090.4|7087.6|7092.9|7090.1|7090.4|7087.6|23
1630548100000|2021-09-02 02:01:40|7089.9|7087.1|7089.4|7086.6|7090.4|7087.6|7089.4|7086.6|11
1630548110000|2021-09-02 02:01:50|7089.5|7085.5|7089.4|7086.6|7089.5|7086.6|7088.4|7085.5|13
1630548130000|2021-09-02 02:02:10|7089.9|7087.1|7090.4|7087.6|7090.8|7088|7089.9|7087.1|6
1630548140000|2021-09-02 02:02:20|7089.9|7087.1|7091.4|7088.6|7091.4|7088.6|7089.9|7087.1|1
1630548150000|2021-09-02 02:02:30|7090.5|7087.7|7090.5|7087.7|7090.9|7088.1|7090.5|7087.7|3
1630548160000|2021-09-02 02:02:40|7090.4|7087.6|7091.4|7088.6|7091.4|7088.6|7090.4|7087.6|0
1630548170000|2021-09-02 02:02:50|7091.8|7089|7093.4|7090.6|7093.9|7091.1|7091.8|7089|4
1630548180000|2021-09-02 02:03:00|7092.9|7090.1|7095.5|7092.7|7095.5|7092.7|7092.9|7090.1|6
1630548190000|2021-09-02 02:03:10|7095.8|7093|7094.9|7092.1|7096.9|7094.1|7094.9|7092.1|5
1630548200000|2021-09-02 02:03:20|7095.3|7092.5|7095.5|7092.7|7096.4|7093.6|7094.4|7091.6|7
1630548210000|2021-09-02 02:03:30|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|0
1630548250000|2021-09-02 02:04:10|7095|7092.2|7094.4|7091.6|7095|7092.2|7092.6|7089.8|9
1630548260000|2021-09-02 02:04:20|7095.4|7092.6|7095.4|7092.6|7095.4|7092.6|7094.9|7092.1|0
1630548270000|2021-09-02 02:04:30|7095|7092.2|7095.4|7092.6|7095.4|7092.6|7094.9|7092.1|0
1630548280000|2021-09-02 02:04:40|7095|7092.2|7095.4|7092.6|7095.4|7092.6|7094.9|7092.1|25
1630548290000|2021-09-02 02:04:50|7095.9|7093.1|7097.4|7094.6|7097.4|7094.6|7095.9|7093.1|0
1630548300000|2021-09-02 02:05:00|7098.5|7094.5|7096.4|7093.6|7098.5|7095.6|7096.4|7093.6|6
1630548320000|2021-09-02 02:05:20|7096.5|7092.5|7096.4|7093.6|7096.5|7093.6|7095.5|7092.5|0
1630548330000|2021-09-02 02:05:30|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|7097.4|7094.6|0
1630548340000|2021-09-02 02:05:40|7097.5|7094.7|7095.9|7093.1|7097.5|7094.7|7095.5|7092.7|0
1630548350000|2021-09-02 02:05:50|7095.5|7092.7|7095.5|7092.7|7096.4|7093.6|7095.5|7092.7|0
1630548360000|2021-09-02 02:06:00|7096.3|7093.5|7097.4|7094.6|7097.4|7094.6|7096.3|7093.5|0
1630548370000|2021-09-02 02:06:10|7096.9|7094.1|7097.4|7094.6|7097.4|7094.6|7096.9|7094.1|0
1630548380000|2021-09-02 02:06:20|7097.9|7095.1|7097.9|7095.1|7098.4|7095.6|7097.9|7095.1|0
1630548400000|2021-09-02 02:06:40|7098.4|7095.6|7098.9|7096.1|7098.9|7096.1|7097.5|7094.7|1
1630548410000|2021-09-02 02:06:50|7098.4|7095.6|7098.4|7095.6|7099.4|7096.6|7098.4|7095.6|0
1630548420000|2021-09-02 02:07:00|7098.9|7096.1|7101.4|7098.6|7101.4|7098.6|7098.9|7096.1|4
1630548430000|2021-09-02 02:07:10|7102.4|7099.6|7101.9|7099.1|7102.4|7099.6|7101.9|7099.1|0
1630548440000|2021-09-02 02:07:20|7102.3|7099.5|7102.4|7099.6|7102.9|7100.1|7102.3|7099.5|2
1630548450000|2021-09-02 02:07:30|7101.9|7099.1|7101.9|7099.1|7102.3|7099.5|7101.4|7098.6|1
1630548460000|2021-09-02 02:07:40|7102.4|7099.6|7102.9|7100.1|7103.4|7100.6|7101.9|7099.1|0
1630548470000|2021-09-02 02:07:50|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|3
1630548480000|2021-09-02 02:08:00|7101.9|7099.1|7102.4|7099.6|7102.4|7099.6|7101.9|7099.1|0
1630548490000|2021-09-02 02:08:10|7101.9|7099.1|7101.9|7099.1|7102.4|7099.6|7101.9|7099.1|4
1630548500000|2021-09-02 02:08:20|7101|7098.2|7099.4|7096.6|7101|7098.2|7098.9|7096.1|7
1630548510000|2021-09-02 02:08:30|7099.8|7097|7100.4|7097.6|7100.4|7097.6|7099.8|7097|1
1630548520000|2021-09-02 02:08:40|||||||||2
1630548540000|2021-09-02 02:09:00|7100.5|7097.7|7100.4|7097.6|7100.5|7097.7|7099.9|7097.1|0
1630548550000|2021-09-02 02:09:10|7099.9|7097.1|7100.4|7097.6|7100.4|7097.6|7099.9|7097.1|0
1630548560000|2021-09-02 02:09:20|7099.9|7097.1|7100.4|7097.6|7100.4|7097.6|7099.9|7097.1|0
1630548570000|2021-09-02 02:09:30|7099.9|7097.1|7100.4|7097.6|7100.4|7097.6|7099.9|7097.1|0
1630548580000|2021-09-02 02:09:40|7099.9|7097.1|7100.4|7097.6|7100.4|7097.6|7099.9|7097.1|0
1630548590000|2021-09-02 02:09:50|7098.9|7096.1|7099.4|7096.6|7099.4|7096.6|7098.5|7095.7|9
1630548600000|2021-09-02 02:10:00|7099.3|7096.5|7098.5|7095.7|7099.3|7096.5|7098.5|7095.7|1
1630548610000|2021-09-02 02:10:10|7098.4|7095.6|7099.4|7096.6|7099.4|7096.6|7098.4|7095.6|2
1630548620000|2021-09-02 02:10:20|7099.9|7097.1|7100.3|7097.5|7100.3|7097.5|7099.9|7097.1|3
1630548640000|2021-09-02 02:10:40|7100.8|7098|7102.8|7100|7102.8|7100|7100.8|7098|3
1630548650000|2021-09-02 02:10:50|7102.3|7099.5|7101.4|7098.6|7102.3|7099.5|7101.4|7098.6|2
1630548660000|2021-09-02 02:11:00|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|7101.3|7098.5|0
1630548670000|2021-09-02 02:11:10|7102.3|7099.5|7100.3|7097.5|7102.3|7099.5|7100.3|7097.5|22
1630548680000|2021-09-02 02:11:20|7099.5|7096.7|7099.9|7097.1|7100.3|7097.5|7099.4|7096.6|8
1630548690000|2021-09-02 02:11:30|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|2
1630548700000|2021-09-02 02:11:40|7099.4|7096.6|7099.5|7096.7|7100.3|7097.5|7099.4|7096.6|8
1630548710000|2021-09-02 02:11:50|7100.3|7097.5|7100.3|7097.5|7100.3|7097.5|7099.5|7096.7|0
1630548720000|2021-09-02 02:12:00|7101.2|7098.4|7102.3|7099.5|7103.3|7100.5|7101.2|7098.4|9
1630548730000|2021-09-02 02:12:10|7101.9|7099.1|7100.3|7097.5|7101.9|7099.1|7100.3|7097.5|3
1630548740000|2021-09-02 02:12:20|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|5
1630548750000|2021-09-02 02:12:30|7099.8|7097|7099.9|7097.1|7099.9|7097.1|7099.8|7097|0
1630548760000|2021-09-02 02:12:40|7099.5|7096.7|7098.9|7096.1|7099.5|7096.7|7098.3|7095.5|0
1630548770000|2021-09-02 02:12:50|7099.3|7096.5|7097.9|7095.1|7099.3|7096.5|7097.9|7095.1|0
1630548780000|2021-09-02 02:13:00|7098.3|7095.5|7097.3|7094.5|7098.3|7095.5|7096.9|7094.1|1
1630548790000|2021-09-02 02:13:10|7097.4|7094.6|7098.3|7095.5|7098.3|7095.5|7097.4|7094.6|1
1630548800000|2021-09-02 02:13:20|7099.3|7096.5|7099.4|7096.6|7099.4|7096.6|7098.9|7096.1|3
1630548810000|2021-09-02 02:13:30|7098.9|7096.1|7098.9|7096.1|7099.4|7096.6|7098.9|7096.1|0
1630548820000|2021-09-02 02:13:40|7098.4|7095.6|7100.3|7097.5|7100.3|7097.5|7098.4|7095.6|0
1630548830000|2021-09-02 02:13:50|7099.9|7097.1|7100.4|7097.6|7100.8|7098|7099.4|7096.6|1
1630548840000|2021-09-02 02:14:00|7100.8|7098|7101.9|7099.1|7101.9|7099.1|7100.4|7097.6|1
1630548850000|2021-09-02 02:14:10|7102.3|7099.5|7102.4|7099.6|7102.4|7099.6|7102.3|7099.5|0
1630548860000|2021-09-02 02:14:20|7102.9|7100.1|7102.3|7099.5|7102.9|7100.1|7101.4|7098.6|3
1630548870000|2021-09-02 02:14:30|7102.8|7100|7103.3|7100.5|7103.9|7101.1|7102.8|7100|2
1630548880000|2021-09-02 02:14:40|7103.8|7101|7103.3|7100.5|7103.8|7101|7103.3|7100.5|1
1630548890000|2021-09-02 02:14:50|7102.4|7099.6|7102.9|7100.1|7102.9|7100.1|7101.8|7099|15
1630548900000|2021-09-02 02:15:00|7101.9|7099.1|7101.9|7099.1|7102.3|7099.5|7101.4|7098.6|4
1630548920000|2021-09-02 02:15:20|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|7102.3|7099.5|0
1630548940000|2021-09-02 02:15:40|7102.4|7099.6|7102.9|7100.1|7102.9|7100.1|7102.4|7099.6|1
1630548950000|2021-09-02 02:15:50|7103.4|7100.6|7103.9|7101.1|7103.9|7101.1|7103.4|7100.6|2
1630548960000|2021-09-02 02:16:00|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7103.9|7101.1|2
1630548970000|2021-09-02 02:16:10|7103.9|7101.1|7103.3|7100.5|7104.3|7101.5|7103.3|7100.5|1
1630549040000|2021-09-02 02:17:20|7102.9|7100.1|7103.3|7100.5|7103.3|7100.5|7102.9|7100.1|1
1630549060000|2021-09-02 02:17:40|7103.8|7101|7104.3|7101.5|7104.3|7101.5|7103.8|7101|0
1630549070000|2021-09-02 02:17:50|7103.9|7101.1|7104.3|7101.5|7104.3|7101.5|7103.9|7101.1|1
1630549080000|2021-09-02 02:18:00|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|0
1630549090000|2021-09-02 02:18:10|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|7104.3|7101.5|0
1630549100000|2021-09-02 02:18:20|7103.9|7101.1|7104.3|7101.5|7104.3|7101.5|7103.9|7101.1|0
1630549110000|2021-09-02 02:18:30|7105.4|7102.6|7106.3|7103.5|7106.3|7103.5|7105.4|7102.6|2
1630549120000|2021-09-02 02:18:40|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|0
1630549130000|2021-09-02 02:18:50|7106.3|7103.5|7107.9|7105.1|7108.4|7105.6|7104.9|7102.1|25
1630549140000|2021-09-02 02:19:00|7108.3|7105.5|7105.9|7103.1|7108.3|7105.5|7105.9|7103.1|2
1630549150000|2021-09-02 02:19:10|7105.4|7102.6|7104.4|7101.6|7105.4|7102.6|7104.4|7101.6|0
1630549160000|2021-09-02 02:19:20|7103.9|7101.1|7104.4|7101.6|7104.4|7101.6|7103.9|7101.1|1
1630549180000|2021-09-02 02:19:40|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|0
1630549190000|2021-09-02 02:19:50|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|0
1630549200000|2021-09-02 02:20:00|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|0
1630549250000|2021-09-02 02:20:50|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|1
1630549260000|2021-09-02 02:21:00|7104.3|7101.5|7104.8|7102|7104.8|7102|7104.3|7101.5|0
1630549270000|2021-09-02 02:21:10|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|0
1630549290000|2021-09-02 02:21:30|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|5
1630549300000|2021-09-02 02:21:40|7105.9|7103.1|7106.9|7104.1|7106.9|7104.1|7105.9|7103.1|0
1630549310000|2021-09-02 02:21:50|7107.3|7104.5|7106.9|7104.1|7107.4|7104.6|7106.9|7104.1|1
1630549320000|2021-09-02 02:22:00|7107.3|7104.5|7106.9|7104.1|7107.3|7104.5|7106.9|7104.1|2
1630549330000|2021-09-02 02:22:10|7107.4|7104.6|7106.3|7103.5|7107.4|7104.6|7105.9|7103.1|2
1630549340000|2021-09-02 02:22:20|7105.9|7103.1|7104.4|7101.6|7105.9|7103.1|7104.4|7101.6|0
1630549350000|2021-09-02 02:22:30|7104.9|7102.1|7105.4|7102.6|7105.4|7102.6|7104.9|7102.1|0
1630549360000|2021-09-02 02:22:40|7104.9|7102.1|7105.3|7102.5|7105.3|7102.5|7104.9|7102.1|0
1630549380000|2021-09-02 02:23:00|7105.4|7102.6|7105.3|7102.5|7106.4|7103.6|7104.9|7102.1|1
1630549390000|2021-09-02 02:23:10|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|0
1630549400000|2021-09-02 02:23:20|7105.9|7103.1|7105.4|7102.6|7105.9|7103.1|7105.4|7102.6|0
1630549440000|2021-09-02 02:24:00|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|0
1630549450000|2021-09-02 02:24:10|7105.4|7102.6|7107.3|7104.5|7107.3|7104.5|7105.4|7102.6|13
1630549470000|2021-09-02 02:24:30|7107.4|7104.6|7106.4|7103.6|7107.5|7104.6|7106.4|7103.5|0
1630549500000|2021-09-02 02:25:00|7105.9|7103.1|7106.9|7104.1|7106.9|7104.1|7105.9|7103.1|1
1630549510000|2021-09-02 02:25:10|7107.9|7105.1|7106.9|7104.1|7107.9|7105.1|7106.9|7104.1|5
1630549520000|2021-09-02 02:25:20|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|0
1630549530000|2021-09-02 02:25:30|7105.9|7103.1|7106.3|7103.5|7106.3|7103.5|7105.9|7103.1|1
1630549540000|2021-09-02 02:25:40|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|0
1630549570000|2021-09-02 02:26:10|7105.9|7103.1|7105.4|7102.6|7105.9|7103.1|7105.4|7102.6|1
1630549600000|2021-09-02 02:26:40|7104.9|7102.1|7103.9|7101.1|7104.9|7102.1|7103.9|7101.1|0
1630549650000|2021-09-02 02:27:30|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|1
1630549660000|2021-09-02 02:27:40|||||||||1
1630549680000|2021-09-02 02:28:00|7104.9|7102.1|7104.4|7101.6|7104.9|7102.1|7104.4|7101.6|1
1630549690000|2021-09-02 02:28:10|7104.8|7102|7104.4|7101.6|7104.9|7102.1|7104.4|7101.6|0
1630549710000|2021-09-02 02:28:30|7104.9|7102.1|7105.4|7102.6|7105.4|7102.6|7104.9|7102.1|0
1630549720000|2021-09-02 02:28:40|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|0
1630549730000|2021-09-02 02:28:50|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|0
1630549740000|2021-09-02 02:29:00|7105.9|7103.1|7107.9|7105.1|7107.9|7105.1|7105.9|7103.1|17
1630549750000|2021-09-02 02:29:10|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7106.4|7103.6|2
1630549770000|2021-09-02 02:29:30|7106.9|7104.1|7106.5|7103.7|7106.9|7104.1|7106.5|7103.7|0
1630549780000|2021-09-02 02:29:40|7106.4|7103.6|7105.4|7102.6|7106.4|7103.6|7105.4|7102.6|0
1630549790000|2021-09-02 02:29:50|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|0
1630549800000|2021-09-02 02:30:00|7106.3|7103.5|7108.3|7105.5|7108.4|7105.6|7106.3|7103.5|3
1630549810000|2021-09-02 02:30:10|7107.9|7105.1|7107.9|7105.1|7108.3|7105.5|7107.9|7105.1|2
1630549820000|2021-09-02 02:30:20|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7106.9|7104.1|3
1630549830000|2021-09-02 02:30:30|7107.9|7105.1|7108.9|7106.1|7108.9|7106.1|7107.9|7105.1|7
1630549850000|2021-09-02 02:30:50|7109.4|7106.6|7109.8|7107|7109.8|7107|7109.4|7106.6|3
1630549860000|2021-09-02 02:31:00|7109.9|7107.1|7108.4|7105.6|7109.9|7107.1|7108.4|7105.6|15
1630549870000|2021-09-02 02:31:10|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.4|7104.6|0
1630549880000|2021-09-02 02:31:20|7107.4|7104.6|7106.9|7104.1|7107.4|7104.6|7106.9|7104.1|0
1630549890000|2021-09-02 02:31:30|7107|7104.2|7106.9|7104.1|7108.4|7105.6|7106.9|7104.1|1
1630549900000|2021-09-02 02:31:40|7106.4|7103.6|7105.4|7102.6|7106.9|7104.1|7104.4|7101.6|4
1630549910000|2021-09-02 02:31:50|7104.9|7102.1|7105.4|7102.6|7105.9|7103.1|7104.9|7102.1|1
1630549920000|2021-09-02 02:32:00|7104.5|7101.7|7105.4|7102.6|7105.9|7103.1|7104.5|7101.7|4
1630549930000|2021-09-02 02:32:10|7104.9|7102.1|7103.9|7101.1|7104.9|7102.1|7103.9|7101.1|0
1630549940000|2021-09-02 02:32:20|7104|7101.2|7105.4|7102.6|7105.4|7102.6|7104|7101.2|1
1630549950000|2021-09-02 02:32:30|7105|7102.2|7105.4|7102.6|7105.4|7102.6|7104.5|7101.7|0
1630549970000|2021-09-02 02:32:50|7105.9|7103.1|7106.4|7103.6|7106.4|7103.6|7105.9|7103.1|2
1630549980000|2021-09-02 02:33:00|7105.9|7103.1|7106.4|7103.6|7106.4|7103.6|7105.9|7103.1|2
1630549990000|2021-09-02 02:33:10|7105.9|7103.1|7105.4|7102.6|7105.9|7103.1|7104.9|7102.1|1
1630550000000|2021-09-02 02:33:20|7104.9|7102.1|7106.8|7104|7106.8|7104|7104.9|7102.1|1
1630550010000|2021-09-02 02:33:30|7106.9|7104.1|7107.9|7105.1|7108.4|7105.6|7106.4|7103.6|2
1630550020000|2021-09-02 02:33:40|7108.3|7105.5|7109.9|7107.1|7109.9|7107.1|7107.9|7105.1|3
1630550030000|2021-09-02 02:33:50|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|2
1630550040000|2021-09-02 02:34:00|7108.5|7105.7|7109.4|7106.6|7109.4|7106.6|7108.4|7105.6|1
1630550050000|2021-09-02 02:34:10|7108.9|7106.1|7109.9|7107.1|7109.9|7107.1|7108.9|7106.1|2
1630550060000|2021-09-02 02:34:20|7110.9|7108.1|7111.4|7108.6|7111.4|7108.6|7110.9|7108.1|7
1630550070000|2021-09-02 02:34:30|7111.9|7109.1|7113.4|7110.6|7113.9|7111.1|7111.9|7109.1|12
1630550080000|2021-09-02 02:34:40|7113.8|7111|7113.4|7110.6|7113.9|7111.1|7113.4|7110.6|6
1630550090000|2021-09-02 02:34:50|7113.9|7111.1|7113.9|7111.1|7113.9|7111.1|7113.4|7110.6|2
1630550100000|2021-09-02 02:35:00|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|3
1630550110000|2021-09-02 02:35:10|7111.9|7109.1|7112.9|7110.1|7112.9|7110.1|7111.4|7108.6|45
1630550120000|2021-09-02 02:35:20|7112.3|7109.5|7113.4|7110.6|7113.4|7110.6|7111.9|7109.1|2
1630550130000|2021-09-02 02:35:30|7113.8|7111|7114.9|7112.1|7114.9|7112.1|7113.8|7111|5
1630550140000|2021-09-02 02:35:40|7115.4|7112.6|7117.8|7115|7117.9|7115.1|7115.4|7112.6|37
1630550150000|2021-09-02 02:35:50|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|2
1630550160000|2021-09-02 02:36:00|7117.9|7115.1|7117.9|7115.1|7118.8|7116|7117.4|7114.6|4
1630550170000|2021-09-02 02:36:10|7118.3|7115.5|7119.8|7117|7119.8|7117|7118.3|7115.5|14
1630550180000|2021-09-02 02:36:20|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|2
1630550190000|2021-09-02 02:36:30|7119.3|7116.5|7119.3|7116.5|7119.9|7117.1|7118.9|7116.1|16
1630550200000|2021-09-02 02:36:40|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|7118.4|7115.6|1
1630550210000|2021-09-02 02:36:50|7119.3|7116.5|7118.9|7116.1|7119.3|7116.5|7117.9|7115.1|4
1630550220000|2021-09-02 02:37:00|7118.8|7116|7119.9|7117.1|7120.3|7117.5|7118.8|7116|5
1630550230000|2021-09-02 02:37:10|7119.4|7116.6|7119.9|7117.1|7119.9|7117.1|7118.9|7116.1|3
1630550240000|2021-09-02 02:37:20|7119.4|7116.6|7118.3|7115.5|7119.4|7116.6|7117.4|7114.6|2
1630550250000|2021-09-02 02:37:30|7118.9|7116.1|7119.8|7117|7119.8|7117|7118.9|7116.1|3
1630550260000|2021-09-02 02:37:40|7118.9|7116.1|7118.9|7116.1|7119.4|7116.6|7118.3|7115.5|1
1630550270000|2021-09-02 02:37:50|7118.4|7115.6|7118.9|7116.1|7118.9|7116.1|7118.4|7115.6|0
1630550280000|2021-09-02 02:38:00|7118.4|7115.6|7118.9|7116.1|7118.9|7116.1|7118.4|7115.6|0
1630550290000|2021-09-02 02:38:10|7119.8|7117|7119.4|7116.6|7119.9|7117.1|7119.4|7116.6|2
1630550300000|2021-09-02 02:38:20|7118.9|7116.1|7119.4|7116.6|7119.4|7116.6|7118.9|7116.1|0
1630550310000|2021-09-02 02:38:30|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|7119.4|7116.6|0
1630550320000|2021-09-02 02:38:40|7120.3|7117.5|7120.4|7117.6|7120.8|7118|7120.3|7117.5|11
1630550330000|2021-09-02 02:38:50|7120.8|7118|7120.8|7118|7120.8|7118|7120.3|7117.5|0
1630550340000|2021-09-02 02:39:00|7120.9|7118.1|7119.9|7117.1|7120.9|7118.1|7119.9|7117.1|16
1630550350000|2021-09-02 02:39:10|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|7118.9|7116.1|11
1630550360000|2021-09-02 02:39:20|7117.5|7114.7|7117.4|7114.6|7117.5|7114.7|7117.4|7114.6|5
1630550370000|2021-09-02 02:39:30|7118.3|7115.5|7118.9|7116.1|7118.9|7116.1|7117.9|7115.1|6
1630550380000|2021-09-02 02:39:40|7119.3|7116.5|7118.9|7116.1|7119.3|7116.5|7118.4|7115.6|8
1630550390000|2021-09-02 02:39:50|7119.3|7116.5|7119.9|7117.1|7120.3|7117.5|7119.3|7116.5|1
1630550400000|2021-09-02 02:40:00|7120.3|7117.5|7119.9|7117.1|7120.3|7117.5|7119.9|7117.1|0
1630550410000|2021-09-02 02:40:10|7119.4|7116.6|7119.4|7116.6|7119.4|7116.6|7118.3|7115.5|10
1630550420000|2021-09-02 02:40:20|7119.9|7117.1|7119.4|7116.6|7119.9|7117.1|7119.4|7116.6|0
1630550430000|2021-09-02 02:40:30|7118.3|7115.5|7118.4|7115.6|7118.9|7116.1|7118.3|7115.5|0
1630550440000|2021-09-02 02:40:40|7118.3|7115.5|7116.9|7114.1|7118.3|7115.5|7116.9|7114.1|8
1630550450000|2021-09-02 02:40:50|7116.4|7113.6|7116.3|7113.5|7116.4|7113.6|7115.9|7113.1|10
1630550460000|2021-09-02 02:41:00|7116.4|7113.6|7117.4|7114.6|7117.4|7114.6|7116.4|7113.6|4
1630550470000|2021-09-02 02:41:10|7118.4|7115.6|7120.3|7117.5|7120.3|7117.5|7118.4|7115.6|12
1630550480000|2021-09-02 02:41:20|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|0
1630550490000|2021-09-02 02:41:30|7120.3|7117.5|7118.9|7116.1|7120.3|7117.5|7118.9|7116.1|2
1630550500000|2021-09-02 02:41:40|7119.4|7116.6|7119.9|7117.1|7119.9|7117.1|7119.4|7116.6|0
1630550510000|2021-09-02 02:41:50|7119.4|7116.6|7119.4|7116.6|7120.4|7117.6|7118.9|7116.1|11
1630550520000|2021-09-02 02:42:00|7119.9|7117.1|7120.3|7117.5|7120.3|7117.5|7119.9|7117.1|1
1630550530000|2021-09-02 02:42:10|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|7119.9|7117.1|0
1630550540000|2021-09-02 02:42:20|7120.8|7118|7120.9|7118.1|7120.9|7118.1|7120.8|7118|11
1630550550000|2021-09-02 02:42:30|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|7120.4|7117.6|0
1630550560000|2021-09-02 02:42:40|7120.3|7117.5|7120.8|7118|7120.9|7118.1|7119.9|7117.1|3
1630550570000|2021-09-02 02:42:50|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|2
1630550580000|2021-09-02 02:43:00|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|7121.4|7118.6|2
1630550590000|2021-09-02 02:43:10|7120.9|7118.1|7121.3|7118.5|7121.3|7118.5|7120.9|7118.1|1
1630550600000|2021-09-02 02:43:20|7121.4|7118.6|7120.9|7118.1|7121.4|7118.6|7120.9|7118.1|32
1630550610000|2021-09-02 02:43:30|7121.3|7118.5|7120.9|7118.1|7121.3|7118.5|7120.9|7118.1|1
1630550620000|2021-09-02 02:43:40|||||||||1
1630550630000|2021-09-02 02:43:50|7121.8|7119|7120.9|7118.1|7121.8|7119|7120.9|7118.1|2
1630550640000|2021-09-02 02:44:00|7121.8|7119|7121.9|7119.1|7121.9|7119.1|7121.8|7119|6
1630550650000|2021-09-02 02:44:10|7121.4|7118.6|7121.9|7119.1|7121.9|7119.1|7121.4|7118.6|0
1630550660000|2021-09-02 02:44:20|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|31
1630550670000|2021-09-02 02:44:30|7121.4|7118.6|7122.3|7119.5|7122.3|7119.5|7120.9|7118.1|7
1630550680000|2021-09-02 02:44:40|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|0
1630550690000|2021-09-02 02:44:50|7122.8|7120|7122.9|7120.1|7122.9|7120.1|7122.8|7120|2
1630550700000|2021-09-02 02:45:00|7122.4|7119.6|7121.4|7118.6|7122.4|7119.6|7121.4|7118.6|6
1630550710000|2021-09-02 02:45:10|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|2
1630550720000|2021-09-02 02:45:20|||||||||38
1630550740000|2021-09-02 02:45:40|||||||||4
1630550750000|2021-09-02 02:45:50|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|4
1630550760000|2021-09-02 02:46:00|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|7120.9|7118.1|4
1630550800000|2021-09-02 02:46:40|||||||||2
1630550810000|2021-09-02 02:46:50|7121.9|7119.1|7122.9|7120.1|7122.9|7120.1|7121.9|7119.1|34
1630550830000|2021-09-02 02:47:10|||||||||4
1630550840000|2021-09-02 02:47:20|||||||||10
1630550850000|2021-09-02 02:47:30|7121.9|7119.1|7122.3|7119.5|7122.4|7119.6|7121.9|7119.1|57
1630550860000|2021-09-02 02:47:40|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|0
1630550870000|2021-09-02 02:47:50|7122.8|7120|7123.9|7121.1|7123.9|7121.1|7122.8|7120|18
1630550890000|2021-09-02 02:48:10|7125.2|7122.4|7124.9|7122.1|7125.2|7122.4|7124.4|7121.6|69
1630550900000|2021-09-02 02:48:20|7125.3|7122.5|7124.9|7122.1|7125.3|7122.5|7124.9|7122.1|9
1630550910000|2021-09-02 02:48:30|7126.3|7123.5|7125.4|7122.6|7126.3|7123.5|7125.4|7122.6|29
1630550920000|2021-09-02 02:48:40|7126.3|7123.5|7125.4|7122.6|7126.3|7123.5|7125.4|7122.6|2
1630550930000|2021-09-02 02:48:50|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|7124.9|7122.1|2
1630550940000|2021-09-02 02:49:00|||||||||16
1630550950000|2021-09-02 02:49:10|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|2
1630550960000|2021-09-02 02:49:20|7124.3|7121.5|7124.8|7122|7124.8|7122|7123.8|7121|14
1630550970000|2021-09-02 02:49:30|7125|7122.2|7125|7122.2|7125|7122.2|7125|7122.2|2
1630550980000|2021-09-02 02:49:40|7125.8|7123|7125.4|7122.6|7125.8|7123|7125.4|7122.6|3
1630550990000|2021-09-02 02:49:50|7125.9|7123.1|7125.3|7122.5|7125.9|7123.1|7124.8|7122|1
1630551000000|2021-09-02 02:50:00|7124.9|7122.1|7125.8|7123|7125.8|7123|7124.8|7122|3
1630551010000|2021-09-02 02:50:10|7126.7|7123.9|7126|7123.2|7126.9|7124.1|7125.8|7123|19
1630551020000|2021-09-02 02:50:20|7125.8|7123|7125.8|7123|7126.8|7124|7125.8|7123|6
1630551030000|2021-09-02 02:50:30|7125.4|7122.6|7124.8|7122|7125.4|7122.6|7124.8|7122|1
1630551040000|2021-09-02 02:50:40|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|7124.4|7121.6|1
1630551050000|2021-09-02 02:50:50|7123.9|7121.1|7123.8|7121|7123.9|7121.1|7123.8|7121|0
1630551060000|2021-09-02 02:51:00|7124.8|7122|7124.9|7122.1|7124.9|7122.1|7124.8|7122|2
1630551070000|2021-09-02 02:51:10|7124.4|7121.6|7123.8|7121|7124.4|7121.6|7123.8|7121|0
1630551080000|2021-09-02 02:51:20|7123.9|7121.1|7125.3|7122.5|7125.3|7122.5|7123.9|7121.1|5
1630551090000|2021-09-02 02:51:30|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|11
1630551100000|2021-09-02 02:51:40|7125.3|7122.5|7124.8|7122|7125.3|7122.5|7124.8|7122|0
1630551110000|2021-09-02 02:51:50|7124.4|7121.6|7124.9|7122.1|7124.9|7122.1|7124.4|7121.6|2
1630551120000|2021-09-02 02:52:00|7124|7121.2|7123.8|7121|7124|7121.2|7123.8|7121|2
1630551130000|2021-09-02 02:52:10|7123.4|7120.6|7122.9|7120.1|7123.4|7120.6|7122.9|7120.1|2
1630551140000|2021-09-02 02:52:20|7122.8|7120|7122.8|7120|7122.8|7120|7122.8|7120|3
1630551150000|2021-09-02 02:52:30|7122.7|7119.9|7121.4|7118.6|7122.7|7119.9|7121.4|7118.6|8
1630551170000|2021-09-02 02:52:50|7120.9|7118.1|7120.4|7117.6|7120.9|7118.1|7120.4|7117.6|0
1630551180000|2021-09-02 02:53:00|7120|7117.2|7119.5|7116.7|7120|7117.2|7119.5|7116.7|1
1630551190000|2021-09-02 02:53:10|7119.9|7117.1|7119.4|7116.6|7120.3|7117.5|7119.4|7116.6|4
1630551200000|2021-09-02 02:53:20|7119.8|7117|7120.3|7117.5|7120.3|7117.5|7119.8|7117|0
1630551210000|2021-09-02 02:53:30|7120.4|7117.6|7119.4|7116.6|7120.4|7117.6|7118.9|7116.1|1
1630551220000|2021-09-02 02:53:40|7119.8|7117|7120.4|7117.6|7120.4|7117.6|7119.8|7117|2
1630551240000|2021-09-02 02:54:00|7119.9|7117.1|7120.4|7117.6|7120.4|7117.6|7119.9|7117.1|0
1630551260000|2021-09-02 02:54:20|7120.8|7118|7120.9|7118.1|7120.9|7118.1|7120.8|7118|0
1630551270000|2021-09-02 02:54:30|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|5
1630551280000|2021-09-02 02:54:40|7121.4|7118.6|7120.9|7118.1|7121.4|7118.6|7120.9|7118.1|0
1630551290000|2021-09-02 02:54:50|7121.4|7118.6|7121.8|7119|7122.3|7119.5|7121.4|7118.6|0
1630551300000|2021-09-02 02:55:00|7121.9|7119.1|7123.8|7121|7123.8|7121|7121.9|7119.1|8
1630551310000|2021-09-02 02:55:10|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7122.4|7119.6|13
1630551320000|2021-09-02 02:55:20|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|3
1630551330000|2021-09-02 02:55:30|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|2
1630551350000|2021-09-02 02:55:50|7121.8|7119|7121.8|7119|7122.3|7119.5|7121.8|7119|7
1630551360000|2021-09-02 02:56:00|7123.3|7120.5|7124.3|7121.5|7124.3|7121.5|7123.3|7120.5|34
1630551370000|2021-09-02 02:56:10|7123.9|7121.1|7124.3|7121.5|7124.3|7121.5|7123.8|7121|2
1630551380000|2021-09-02 02:56:20|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|0
1630551400000|2021-09-02 02:56:40|7124.9|7122.1|7125.3|7122.5|7125.3|7122.5|7124.9|7122.1|8
1630551410000|2021-09-02 02:56:50|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|0
1630551420000|2021-09-02 02:57:00|7126.3|7123.5|7126.8|7124|7126.8|7124|7126.3|7123.5|8
1630551430000|2021-09-02 02:57:10|7126.3|7123.5|7125.4|7122.6|7126.8|7124|7125.4|7122.6|6
1630551480000|2021-09-02 02:58:00|7125.8|7123|7124.3|7121.5|7125.8|7123|7124.3|7121.5|4
1630551500000|2021-09-02 02:58:20|||||||||1
1630551510000|2021-09-02 02:58:30|7123.8|7121|7124.3|7121.5|7124.3|7121.5|7123.8|7121|9
1630551520000|2021-09-02 02:58:40|7123.8|7121|7123.4|7120.6|7123.8|7121|7123.4|7120.6|0
1630551540000|2021-09-02 02:59:00|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|0
1630551550000|2021-09-02 02:59:10|7123.8|7121|7123.8|7121|7123.8|7121|7123.8|7121|0
1630551570000|2021-09-02 02:59:30|7123.3|7120.5|7123.3|7120.5|7123.8|7121|7123.3|7120.5|2
1630551600000|2021-09-02 03:00:00|7123.8|7121|7124.3|7121.5|7124.3|7121.5|7123.8|7121|4
1630551610000|2021-09-02 03:00:10|7124.8|7122|7125.3|7122.5|7125.3|7122.5|7124.8|7122|0
1630551630000|2021-09-02 03:00:30|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|0
1630551640000|2021-09-02 03:00:40|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|1
1630551650000|2021-09-02 03:00:50|||||||||1
1630551660000|2021-09-02 03:01:00|7124.4|7121.6|7125.4|7122.6|7125.8|7123|7124.4|7121.6|9
1630551670000|2021-09-02 03:01:10|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|0
1630551700000|2021-09-02 03:01:40|7125.8|7123|7126.3|7123.5|7126.3|7123.5|7125.8|7123|0
1630551710000|2021-09-02 03:01:50|7126.8|7124|7126.8|7124|7126.8|7124|7126.8|7124|0
1630551730000|2021-09-02 03:02:10|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|3
1630551740000|2021-09-02 03:02:20|7125.4|7122.6|7125.4|7122.6|7125.8|7123|7125.4|7122.6|2
1630551750000|2021-09-02 03:02:30|7124.9|7122.1|7123.9|7121.1|7124.9|7122.1|7123.9|7121.1|9
1630551760000|2021-09-02 03:02:40|7123.8|7121|7123.8|7121|7123.8|7121|7123.8|7121|0
1630551770000|2021-09-02 03:02:50|7124.3|7121.5|7123.8|7121|7125.8|7123|7123.8|7121|9
1630551790000|2021-09-02 03:03:10|7123.3|7120.5|7122.8|7120|7123.3|7120.5|7122.8|7120|3
1630551800000|2021-09-02 03:03:20|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7121.4|7118.6|7
1630551810000|2021-09-02 03:03:30|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|7122.9|7120.1|0
1630551830000|2021-09-02 03:03:50|7122.4|7119.6|7123.4|7120.6|7123.8|7121|7121.8|7119|9
1630551840000|2021-09-02 03:04:00|7123.8|7121|7123.8|7121|7123.8|7121|7123.3|7120.5|0
1630551850000|2021-09-02 03:04:10|7123.7|7120.9|7121.8|7119|7123.7|7120.9|7121.8|7119|3
1630551860000|2021-09-02 03:04:20|7122.8|7120|7122.8|7120|7123.4|7120.6|7122.8|7120|8
1630551870000|2021-09-02 03:04:30|||||||||6
1630551890000|2021-09-02 03:04:50|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7121.8|7119|12
1630551900000|2021-09-02 03:05:00|7121.8|7119|7121.8|7119|7122.3|7119.5|7121.3|7118.5|2
1630551910000|2021-09-02 03:05:10|7121.9|7119.1|7123.3|7120.5|7123.3|7120.5|7121.9|7119.1|20
1630551930000|2021-09-02 03:05:30|7123.4|7120.6|7123.3|7120.5|7124.3|7121.5|7123.3|7120.5|2
1630551940000|2021-09-02 03:05:40|7123.7|7120.9|7125.3|7122.5|7125.3|7122.5|7123.7|7120.9|0
1630551950000|2021-09-02 03:05:50|7124.8|7122|7124.3|7121.5|7124.8|7122|7124.3|7121.5|0
1630551960000|2021-09-02 03:06:00|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|0
1630551980000|2021-09-02 03:06:20|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|1
1630551990000|2021-09-02 03:06:30|7125.3|7122.5|7125.8|7123|7125.8|7123|7125.3|7122.5|2
1630552000000|2021-09-02 03:06:40|7125.3|7122.5|7126.8|7124|7126.8|7124|7125.3|7122.5|6
1630552010000|2021-09-02 03:06:50|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7126.8|7124|9
1630552020000|2021-09-02 03:07:00|7127.8|7125|7127.3|7124.5|7127.8|7125|7127.3|7124.5|5
1630552030000|2021-09-02 03:07:10|7126.8|7124|7126.8|7124|7126.8|7124|7125.8|7123|4
1630552040000|2021-09-02 03:07:20|7125.8|7123|7125.3|7122.5|7126.3|7123.5|7124.8|7122|6
1630552050000|2021-09-02 03:07:30|7125.8|7123|7126.3|7123.5|7126.8|7124|7125.8|7123|7
1630552060000|2021-09-02 03:07:40|7126.8|7124|7125.8|7123|7126.8|7124|7125.8|7123|2
1630552070000|2021-09-02 03:07:50|7126.2|7123.4|7124.8|7122|7126.3|7123.5|7124.8|7122|12
1630552080000|2021-09-02 03:08:00|7124.9|7122.1|7125.8|7123|7125.8|7123|7124.9|7122.1|4
1630552090000|2021-09-02 03:08:10|7126.3|7123.5|7125.8|7123|7126.3|7123.5|7125.8|7123|1
1630552100000|2021-09-02 03:08:20|7126.8|7124|7127.3|7124.5|7127.3|7124.5|7126.8|7124|27
1630552110000|2021-09-02 03:08:30|7127.8|7125|7125.8|7123|7127.8|7125|7125.8|7123|7
1630552120000|2021-09-02 03:08:40|7125.3|7122.5|7126.3|7123.5|7126.3|7123.5|7125.3|7122.5|0
1630552130000|2021-09-02 03:08:50|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|1
1630552190000|2021-09-02 03:09:50|7125.8|7123|7126.3|7123.5|7126.3|7123.5|7125.8|7123|2
1630552200000|2021-09-02 03:10:00|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|1
1630552210000|2021-09-02 03:10:10|7125.3|7122.5|7125.8|7123|7125.8|7123|7125.3|7122.5|2
1630552220000|2021-09-02 03:10:20|7126.3|7123.5|7125.3|7122.5|7126.3|7123.5|7125.3|7122.5|3
1630552230000|2021-09-02 03:10:30|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|0
1630552240000|2021-09-02 03:10:40|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|0
1630552250000|2021-09-02 03:10:50|7125.3|7122.5|7124.8|7122|7125.3|7122.5|7124.8|7122|2
1630552260000|2021-09-02 03:11:00|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|7124.3|7121.5|1
1630552270000|2021-09-02 03:11:10|7123.8|7121|7123.3|7120.5|7123.8|7121|7123.3|7120.5|1
1630552290000|2021-09-02 03:11:30|7123.8|7121|7124.3|7121.5|7124.8|7122|7123.8|7121|1
1630552300000|2021-09-02 03:11:40|7123.8|7121|7123.8|7121|7124.3|7121.5|7123.3|7120.5|0
1630552310000|2021-09-02 03:11:50|7124.3|7121.5|7124.8|7122|7124.8|7122|7124.3|7121.5|1
1630552320000|2021-09-02 03:12:00|7126.3|7123.5|7124.8|7122|7126.8|7124|7124.8|7122|31
1630552330000|2021-09-02 03:12:10|7123.8|7121|7124.8|7122|7124.8|7122|7123.8|7121|8
1630552340000|2021-09-02 03:12:20|7125.3|7122.5|7126.3|7123.5|7126.8|7124|7124.8|7122|25
1630552350000|2021-09-02 03:12:30|7126.8|7124|7127.3|7124.5|7127.8|7125|7126.8|7124|1
1630552360000|2021-09-02 03:12:40|7126.4|7123.6|7126.3|7123.5|7126.4|7123.6|7126.3|7123.5|1
1630552370000|2021-09-02 03:12:50|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|0
1630552380000|2021-09-02 03:13:00|7127.8|7125|7127.8|7125|7127.8|7125|7127.3|7124.5|1
1630552390000|2021-09-02 03:13:10|7127.9|7125.1|7127.8|7125|7128.3|7125.5|7127.8|7125|23
1630552400000|2021-09-02 03:13:20|7127.9|7125.1|7128.3|7125.5|7128.3|7125.5|7127.9|7125.1|4
1630552410000|2021-09-02 03:13:30|7128.8|7126|7128.3|7125.5|7128.8|7126|7128.3|7125.5|7
1630552420000|2021-09-02 03:13:40|7128.8|7126|7128.3|7125.5|7128.8|7126|7128.3|7125.5|3
1630552430000|2021-09-02 03:13:50|7127.3|7124.5|7127.3|7124.5|7127.3|7124.5|7126.8|7124|2
1630552460000|2021-09-02 03:14:20|7127.7|7124.9|7127.3|7124.5|7127.8|7125|7127.3|7124.5|0
1630552470000|2021-09-02 03:14:30|7127.7|7124.9|7127.3|7124.5|7127.7|7124.9|7127.3|7124.5|0
1630552480000|2021-09-02 03:14:40|7127.8|7125|7127.3|7124.5|7127.8|7125|7127.3|7124.5|0
1630552490000|2021-09-02 03:14:50|7127.7|7124.9|7126.8|7124|7127.8|7125|7126.8|7124|1
1630552500000|2021-09-02 03:15:00|7126.9|7124.1|7128.3|7125.5|7128.3|7125.5|7126.9|7124.1|5
1630552510000|2021-09-02 03:15:10|7127.9|7125.1|7127.3|7124.5|7128.3|7125.5|7127.3|7124.5|1
1630552520000|2021-09-02 03:15:20|||||||||1
1630552530000|2021-09-02 03:15:30|7127.9|7125.1|7127.3|7124.5|7127.9|7125.1|7127.3|7124.5|1
1630552550000|2021-09-02 03:15:50|||||||||1
1630552560000|2021-09-02 03:16:00|7126.8|7124|7126.3|7123.5|7126.8|7124|7126.3|7123.5|1
1630552570000|2021-09-02 03:16:10|7126.8|7124|7124.3|7121.5|7126.8|7124|7124.3|7121.5|8
1630552580000|2021-09-02 03:16:20|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|0
1630552590000|2021-09-02 03:16:30|7125.3|7122.5|7124.3|7121.5|7125.3|7122.5|7124.3|7121.5|2
1630552600000|2021-09-02 03:16:40|7123.8|7121|7123.3|7120.5|7123.8|7121|7122.8|7120|3
1630552610000|2021-09-02 03:16:50|7122.8|7120|7122.4|7119.6|7122.8|7120|7122.4|7119.6|0
1630552620000|2021-09-02 03:17:00|7122.8|7120|7123.3|7120.5|7123.3|7120.5|7122.8|7120|1
1630552630000|2021-09-02 03:17:10|7122.8|7120|7121.8|7119|7122.8|7120|7121.8|7119|0
1630552640000|2021-09-02 03:17:20|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|2
1630552650000|2021-09-02 03:17:30|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|0
1630552660000|2021-09-02 03:17:40|7122.8|7120|7122.8|7120|7122.8|7120|7122.8|7120|0
1630552670000|2021-09-02 03:17:50|7123.3|7120.5|7123.7|7120.9|7123.7|7120.9|7123.3|7120.5|1
1630552680000|2021-09-02 03:18:00|7123.8|7121|7123.9|7121.1|7124.3|7121.5|7123.8|7121|0
1630552690000|2021-09-02 03:18:10|7124.4|7121.6|7124.3|7121.5|7124.4|7121.6|7124.3|7121.5|2
1630552700000|2021-09-02 03:18:20|7123.8|7121|7123.3|7120.5|7123.8|7121|7123.3|7120.5|1
1630552710000|2021-09-02 03:18:30|7122.8|7120|7122.4|7119.6|7122.8|7120|7122.4|7119.6|0
1630552720000|2021-09-02 03:18:40|7121.8|7119|7120.9|7118.1|7121.8|7119|7120.9|7118.1|1
1630552730000|2021-09-02 03:18:50|7120.4|7117.6|7118.3|7115.5|7120.4|7117.6|7118.3|7115.5|2
1630552740000|2021-09-02 03:19:00|7118.4|7115.6|7117.9|7115.1|7118.8|7116|7116.8|7114|14
1630552750000|2021-09-02 03:19:10|7117.3|7114.5|7117.8|7115|7117.8|7115|7117.3|7114.5|14
1630552790000|2021-09-02 03:19:50|7118.4|7115.6|7119.8|7117|7119.8|7117|7118.4|7115.6|14
1630552800000|2021-09-02 03:20:00|7119.9|7117.1|7119.8|7117|7120.3|7117.5|7119.3|7116.5|2
1630552810000|2021-09-02 03:20:10|7120.4|7117.6|7119.3|7116.5|7120.8|7118|7119.3|7116.5|5
1630552820000|2021-09-02 03:20:20|7119.9|7117.1|7120.4|7117.6|7120.4|7117.6|7119.9|7117.1|1
1630552830000|2021-09-02 03:20:30|7120.8|7118|7121.3|7118.5|7121.3|7118.5|7120.4|7117.6|4
1630552850000|2021-09-02 03:20:50|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|7122.3|7119.5|0
1630552860000|2021-09-02 03:21:00|7121.8|7119|7121.4|7118.6|7121.8|7119|7121.4|7118.6|0
1630552870000|2021-09-02 03:21:10|7121.8|7119|7121.8|7119|7121.8|7119|7121.3|7118.5|1
1630552880000|2021-09-02 03:21:20|7121.4|7118.6|7122.3|7119.5|7122.3|7119.5|7121.3|7118.5|0
1630552920000|2021-09-02 03:22:00|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|7122.4|7119.6|0
1630552930000|2021-09-02 03:22:10|7122.8|7120|7123.4|7120.6|7123.8|7121|7122.8|7120|3
1630552950000|2021-09-02 03:22:30|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|7123.3|7120.5|0
1630552970000|2021-09-02 03:22:50|7123.8|7121|7124.3|7121.5|7124.3|7121.5|7123.8|7121|0
1630552980000|2021-09-02 03:23:00|7123.8|7121|7123.4|7120.6|7123.8|7121|7123.4|7120.6|1
1630552990000|2021-09-02 03:23:10|7124.4|7120.4|7124.3|7121.5|7124.4|7121.5|7123.4|7120.4|0
1630553000000|2021-09-02 03:23:20|7123.8|7121|7123.3|7120.5|7123.8|7121|7123.3|7120.5|1
1630553030000|2021-09-02 03:23:50|7123.4|7119.4|7123.3|7120.5|7123.4|7120.5|7123.3|7119.4|0
1630553070000|2021-09-02 03:24:30|7123.2|7120.4|7123.3|7120.5|7124.2|7121.4|7123.2|7120.4|0
1630553080000|2021-09-02 03:24:40|7123.7|7120.9|7124.3|7121.5|7124.3|7121.5|7123.2|7120.4|25
1630553090000|2021-09-02 03:24:50|7123.8|7121|7124.2|7121.4|7124.2|7121.4|7122.8|7120|5
1630553110000|2021-09-02 03:25:10|7123.8|7121|7122.2|7119.4|7123.8|7121|7122.2|7119.4|1
1630553120000|2021-09-02 03:25:20|7122.8|7120|7123.2|7120.4|7123.2|7120.4|7122.8|7120|0
1630553130000|2021-09-02 03:25:30|7123.3|7120.5|7124.2|7121.4|7124.2|7121.4|7123.3|7120.5|0
1630553140000|2021-09-02 03:25:40|7123.4|7120.6|7123.3|7120.5|7123.8|7121|7123.3|7120.5|0
1630553150000|2021-09-02 03:25:50|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|0
1630553160000|2021-09-02 03:26:00|7121.8|7119|7121.8|7119|7122.7|7119.9|7121.8|7119|1
1630553170000|2021-09-02 03:26:10|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7121.8|7119|0
1630553190000|2021-09-02 03:26:30|7122.7|7119.9|7123.2|7120.4|7123.2|7120.4|7122.7|7119.9|0
1630553200000|2021-09-02 03:26:40|7122.8|7120|7122.2|7119.4|7122.8|7120|7122.2|7119.4|0
1630553220000|2021-09-02 03:27:00|7122.3|7119.5|7123.3|7120.5|7123.3|7120.5|7122.3|7119.5|4
1630553230000|2021-09-02 03:27:10|7123.7|7120.9|7123.3|7120.5|7123.8|7121|7123.3|7120.5|0
1630553240000|2021-09-02 03:27:20|7122.8|7120|7122.3|7119.5|7122.8|7120|7122.3|7119.5|0
1630553260000|2021-09-02 03:27:40|7122.7|7119.9|7123.3|7120.5|7123.3|7120.5|7122.7|7119.9|0
1630553270000|2021-09-02 03:27:50|7122.9|7120.1|7122.8|7120|7122.9|7120.1|7122.8|7120|1
1630553300000|2021-09-02 03:28:20|7122.4|7119.6|7122.8|7120|7122.8|7120|7122.2|7119.4|3
1630553320000|2021-09-02 03:28:40|7122.3|7119.5|7121.3|7118.5|7122.3|7119.5|7121.3|7118.5|0
1630553330000|2021-09-02 03:28:50|7120.8|7118|7120.8|7118|7120.8|7118|7120.8|7118|1
1630553340000|2021-09-02 03:29:00|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|0
1630553350000|2021-09-02 03:29:10|7121.8|7119|7121.2|7118.4|7121.8|7119|7121.2|7118.4|1
1630553360000|2021-09-02 03:29:20|7121.7|7118.9|7121.3|7118.5|7121.8|7119|7121.3|7118.5|3
1630553370000|2021-09-02 03:29:30|7120.8|7118|7120.8|7118|7121.2|7118.4|7120.8|7118|0
1630553380000|2021-09-02 03:29:40|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|7121.3|7118.5|0
1630553400000|2021-09-02 03:30:00|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|7122.2|7119.4|0
1630553410000|2021-09-02 03:30:10|7122.3|7119.5|7123.8|7121|7123.8|7121|7122.3|7119.5|2
1630553430000|2021-09-02 03:30:30|7123.3|7120.5|7123.3|7120.5|7123.8|7121|7123.3|7120.5|0
1630553440000|2021-09-02 03:30:40|7123.7|7120.9|7123.3|7120.5|7123.8|7121|7123.3|7120.5|0
1630553450000|2021-09-02 03:30:50|7123.8|7121|7123.3|7120.5|7123.8|7121|7123.3|7120.5|0
1630553460000|2021-09-02 03:31:00|7123.2|7120.4|7122.7|7119.9|7123.2|7120.4|7122.7|7119.9|0
1630553480000|2021-09-02 03:31:20|7123.7|7120.9|7123.2|7120.4|7123.7|7120.9|7123.2|7120.4|3
1630553520000|2021-09-02 03:32:00|7123.3|7120.5|7125.2|7122.4|7125.2|7122.4|7123.3|7120.5|10
1630553530000|2021-09-02 03:32:10|||||||||4
1630553540000|2021-09-02 03:32:20|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|0
1630553550000|2021-09-02 03:32:30|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|1
1630553560000|2021-09-02 03:32:40|7123.8|7121|7124.2|7121.4|7124.2|7121.4|7123.7|7120.9|0
1630553570000|2021-09-02 03:32:50|7123.8|7121|7123.7|7120.9|7123.8|7121|7123.3|7120.5|0
1630553580000|2021-09-02 03:33:00|7123.8|7121|7124.2|7121.4|7124.2|7121.4|7123.8|7121|1
1630553590000|2021-09-02 03:33:10|7124.7|7121.9|7124.2|7121.4|7124.7|7121.9|7124.2|7121.4|1
1630553600000|2021-09-02 03:33:20|7123.8|7121|7123.3|7120.5|7123.8|7121|7123.3|7120.5|0
1630553610000|2021-09-02 03:33:30|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|7123.7|7120.9|0
1630553620000|2021-09-02 03:33:40|7123.3|7120.5|7123.2|7120.4|7123.3|7120.5|7123.2|7120.4|0
1630553630000|2021-09-02 03:33:50|7123.7|7120.9|7124.2|7121.4|7124.2|7121.4|7123.3|7120.5|0
1630553640000|2021-09-02 03:34:00|7123.3|7120.5|7123.3|7120.5|7123.7|7120.9|7122.8|7120|15
1630553650000|2021-09-02 03:34:10|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|0
1630553660000|2021-09-02 03:34:20|7122.8|7120|7122.2|7119.4|7122.8|7120|7122.2|7119.4|0
1630553670000|2021-09-02 03:34:30|7121.8|7119|7123.2|7120.4|7123.2|7120.4|7121.8|7119|6
1630553680000|2021-09-02 03:34:40|7123.8|7121|7123.2|7120.4|7123.8|7121|7123.2|7120.4|1
1630553740000|2021-09-02 03:35:40|7123.3|7120.5|7124.2|7121.4|7124.2|7121.4|7123.3|7120.5|0
1630553750000|2021-09-02 03:35:50|||||||||1
1630553760000|2021-09-02 03:36:00|7124.7|7121.9|7124.3|7121.5|7124.8|7122|7124.3|7121.5|0
1630553770000|2021-09-02 03:36:10|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|0
1630553780000|2021-09-02 03:36:20|7124.7|7121.9|7124.3|7121.5|7124.8|7122|7124.3|7121.5|0
1630553790000|2021-09-02 03:36:30|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|0
1630553810000|2021-09-02 03:36:50|7124.8|7122|7124.2|7121.4|7125.2|7122.4|7124.2|7121.4|0
1630553820000|2021-09-02 03:37:00|7124.8|7122|7125.2|7122.4|7125.2|7122.4|7124.8|7122|1
1630553840000|2021-09-02 03:37:20|7124.7|7121.9|7125.2|7122.4|7125.2|7122.4|7124.7|7121.9|0
1630553860000|2021-09-02 03:37:40|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|0
1630553870000|2021-09-02 03:37:50|7125.2|7122.4|7125.8|7123|7125.8|7123|7125.2|7122.4|1
1630553900000|2021-09-02 03:38:20|7126.2|7123.4|7125.8|7123|7126.2|7123.4|7125.8|7123|0
1630553970000|2021-09-02 03:39:30|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|1
1630553980000|2021-09-02 03:39:40|7124.8|7122|7125.8|7123|7125.8|7123|7124.8|7122|2
1630553990000|2021-09-02 03:39:50|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|0
1630554010000|2021-09-02 03:40:10|7125.7|7122.9|7125.8|7123|7125.8|7123|7125.7|7122.9|0
1630554020000|2021-09-02 03:40:20|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|0
1630554030000|2021-09-02 03:40:30|7125.8|7123|7125.8|7123|7125.8|7123|7125.8|7123|0
1630554060000|2021-09-02 03:41:00|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|2
1630554070000|2021-09-02 03:41:10|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|5
1630554080000|2021-09-02 03:41:20|7127.4|7123.4|7125.3|7122.5|7127.4|7123.4|7125.3|7122.5|9
1630554100000|2021-09-02 03:41:40|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|0
1630554120000|2021-09-02 03:42:00|7125.2|7122.4|7125.7|7122.9|7125.7|7122.9|7125.2|7122.4|0
1630554130000|2021-09-02 03:42:10|7125.3|7122.5|7124.8|7122|7125.3|7122.5|7124.8|7122|1
1630554140000|2021-09-02 03:42:20|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|0
1630554150000|2021-09-02 03:42:30|7124.8|7122|7125.2|7122.4|7125.2|7122.4|7124.8|7122|0
1630554180000|2021-09-02 03:43:00|7125.7|7122.9|7125.8|7123|7125.8|7123|7125.7|7122.9|1
1630554210000|2021-09-02 03:43:30|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|0
1630554230000|2021-09-02 03:43:50|||||||||1
1630554240000|2021-09-02 03:44:00|7125.3|7122.5|7125.2|7122.4|7125.3|7122.5|7125.2|7122.4|1
1630554250000|2021-09-02 03:44:10|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|0
1630554260000|2021-09-02 03:44:20|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|0
1630554270000|2021-09-02 03:44:30|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|0
1630554280000|2021-09-02 03:44:40|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|0
1630554350000|2021-09-02 03:45:50|||||||||1
1630554410000|2021-09-02 03:46:50|||||||||1
1630554420000|2021-09-02 03:47:00|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|7125.7|7122.9|5
1630554440000|2021-09-02 03:47:20|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|1
1630554530000|2021-09-02 03:48:50|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|1
1630554540000|2021-09-02 03:49:00|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|0
1630554590000|2021-09-02 03:49:50|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7
1630554650000|2021-09-02 03:50:50|||||||||2
1630554680000|2021-09-02 03:51:20|7125.7|7122.9|7125.3|7122.5|7125.7|7122.9|7125.3|7122.5|3
1630554690000|2021-09-02 03:51:30|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|7125.2|7122.4|0
1630554710000|2021-09-02 03:51:50|7124.8|7122|7124.7|7121.9|7124.8|7122|7124.7|7121.9|2
1630554720000|2021-09-02 03:52:00|7124.2|7121.4|7124.2|7121.4|7124.2|7121.4|7123.8|7121|3
1630554740000|2021-09-02 03:52:20|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|0
1630554780000|2021-09-02 03:53:00|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|1
1630554810000|2021-09-02 03:53:30|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|0
1630554820000|2021-09-02 03:53:40|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|0
1630554830000|2021-09-02 03:53:50|||||||||6
1630554840000|2021-09-02 03:54:00|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|0
1630554880000|2021-09-02 03:54:40|7124.2|7121.4|7124.8|7122|7124.8|7122|7124.2|7121.4|6
1630554900000|2021-09-02 03:55:00|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|7124.7|7121.9|0
1630554910000|2021-09-02 03:55:10|7124.8|7122|7124.8|7122|7124.8|7122|7124.8|7122|0
1630554930000|2021-09-02 03:55:30|7125.3|7122.5|7125.7|7122.9|7125.7|7122.9|7125.3|7122.5|3
1630555000000|2021-09-02 03:56:40|7126.2|7123.4|7126.2|7123.4|7126.7|7123.9|7126.2|7123.4|4
1630555020000|2021-09-02 03:57:00|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|0
1630555070000|2021-09-02 03:57:50|||||||||2
1630555100000|2021-09-02 03:58:20|7127.8|7125|7129.2|7126.4|7129.2|7126.4|7127.8|7125|9
1630555110000|2021-09-02 03:58:30|7129.3|7126.5|7128.8|7126|7129.3|7126.5|7128.3|7125.5|10
1630555120000|2021-09-02 03:58:40|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|7128.7|7125.9|0
1630555130000|2021-09-02 03:58:50|7129.2|7126.4|7128.8|7126|7129.2|7126.4|7128.8|7126|3
1630555150000|2021-09-02 03:59:10|7129.2|7126.4|7129.2|7126.4|7129.2|7126.4|7128.8|7126|1
1630555180000|2021-09-02 03:59:40|7129.8|7127|7129.7|7126.9|7129.8|7127|7129.7|7126.9|1
1630555200000|2021-09-02 04:00:00|7129.8|7127|7130.6|7127.8|7130.6|7127.8|7129.8|7127|24
1630555210000|2021-09-02 04:00:10|7130.7|7127.9|7130.2|7127.4|7130.7|7127.9|7130.2|7127.4|6
1630555260000|2021-09-02 04:01:00|||||||||3
1630555280000|2021-09-02 04:01:20|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|0
1630555290000|2021-09-02 04:01:30|7131.1|7128.3|7130.7|7127.9|7131.1|7128.3|7130.7|7127.9|2
1630555320000|2021-09-02 04:02:00|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|1
1630555330000|2021-09-02 04:02:10|7130.2|7127.4|7129.8|7127|7130.2|7127.4|7129.8|7127|0
1630555340000|2021-09-02 04:02:20|7130.2|7127.4|7131.2|7128.4|7131.2|7128.4|7130.2|7127.4|5
1630555350000|2021-09-02 04:02:30|7130.7|7127.9|7131.1|7128.3|7131.1|7128.3|7130.7|7127.9|1
1630555360000|2021-09-02 04:02:40|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|7131.2|7128.4|0
1630555380000|2021-09-02 04:03:00|7130.7|7127.9|7130.2|7127.4|7130.7|7127.9|7130.2|7127.4|2
1630555390000|2021-09-02 04:03:10|7129.8|7127|7129.8|7127|7130.2|7127.4|7129.8|7127|0
1630555410000|2021-09-02 04:03:30|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|0
1630555420000|2021-09-02 04:03:40|7129.8|7127|7129.8|7127|7129.8|7127|7129.8|7127|0
1630555430000|2021-09-02 04:03:50|7130.3|7127.5|7130.2|7127.4|7130.3|7127.5|7129.8|7127|1
1630555440000|2021-09-02 04:04:00|7130.6|7127.8|7130.7|7127.9|7130.7|7127.9|7130.6|7127.8|0
1630555500000|2021-09-02 04:05:00|7129.3|7126.5|7130.2|7127.4|7130.2|7127.4|7129.3|7126.5|1
1630555530000|2021-09-02 04:05:30|7129.7|7126.9|7130.2|7127.4|7130.2|7127.4|7129.7|7126.9|0
1630555590000|2021-09-02 04:06:30|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|7130.7|7127.9|0
1630555640000|2021-09-02 04:07:20|||||||||3
1630555660000|2021-09-02 04:07:40|||||||||1
1630555680000|2021-09-02 04:08:00|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|3
1630555690000|2021-09-02 04:08:10|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1630555700000|2021-09-02 04:08:20|7132.2|7129.4|7131.7|7128.9|7132.2|7129.4|7131.7|7128.9|7
1630555710000|2021-09-02 04:08:30|7132.2|7129.4|7132.6|7129.8|7132.6|7129.8|7132.2|7129.4|2
1630555720000|2021-09-02 04:08:40|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|0
1630555740000|2021-09-02 04:09:00|||||||||2
1630555790000|2021-09-02 04:09:50|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|12
1630555800000|2021-09-02 04:10:00|7134.7|7131.9|7135.7|7132.9|7136.1|7133.3|7134.7|7131.9|55
1630555810000|2021-09-02 04:10:10|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|5
1630555820000|2021-09-02 04:10:20|7134.7|7131.9|7135.2|7132.4|7135.2|7132.4|7134.7|7131.9|1
1630555850000|2021-09-02 04:10:50|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|7
1630555860000|2021-09-02 04:11:00|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|1
1630555880000|2021-09-02 04:11:20|7135.1|7132.3|7135.7|7132.9|7135.7|7132.9|7135.1|7132.3|6
1630555890000|2021-09-02 04:11:30|7135.6|7132.8|7134.7|7131.9|7135.6|7132.8|7134.7|7131.9|12
1630555900000|2021-09-02 04:11:40|||||||||2
1630555920000|2021-09-02 04:12:00|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|13
1630555930000|2021-09-02 04:12:10|||||||||1
1630555940000|2021-09-02 04:12:20|7136.2|7133.4|7136.7|7133.9|7137.2|7134.4|7135.7|7132.9|28
1630555950000|2021-09-02 04:12:30|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7136.7|7133.9|36
1630555970000|2021-09-02 04:12:50|7137.7|7134.9|7138.2|7135.4|7138.2|7135.4|7137.7|7134.9|20
1630555990000|2021-09-02 04:13:10|7138.6|7135.8|7138.7|7135.9|7138.7|7135.9|7138.2|7135.4|9
1630556020000|2021-09-02 04:13:40|7138.6|7135.8|7138.2|7135.4|7138.6|7135.8|7138.2|7135.4|3
1630556030000|2021-09-02 04:13:50|7137.7|7134.9|7138.2|7135.4|7138.2|7135.4|7137.7|7134.9|12
1630556040000|2021-09-02 04:14:00|7137.7|7134.9|7138.2|7135.4|7138.2|7135.4|7137.7|7134.9|6
1630556090000|2021-09-02 04:14:50|||||||||2
1630556100000|2021-09-02 04:15:00|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|3
1630556180000|2021-09-02 04:16:20|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|11
1630556190000|2021-09-02 04:16:30|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|0
1630556300000|2021-09-02 04:18:20|7137.3|7134.5|7137.7|7134.9|7137.7|7134.9|7137.3|7134.5|28
1630556340000|2021-09-02 04:19:00|||||||||2
1630556380000|2021-09-02 04:19:40|||||||||1
1630556400000|2021-09-02 04:20:00|||||||||1
1630556410000|2021-09-02 04:20:10|7136.8|7134|7136.7|7133.9|7136.8|7134|7136.7|7133.9|9
1630556460000|2021-09-02 04:21:00|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|7137.6|7134.8|10
1630556470000|2021-09-02 04:21:10|7137.7|7134.9|7138.2|7135.4|7138.2|7135.4|7136.8|7134|207
1630556490000|2021-09-02 04:21:30|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|0
1630556500000|2021-09-02 04:21:40|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|9
1630556590000|2021-09-02 04:23:10|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|12
1630556610000|2021-09-02 04:23:30|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|7137.7|7134.9|0
1630556640000|2021-09-02 04:24:00|||||||||1
1630556650000|2021-09-02 04:24:10|7138.2|7135.4|7137.7|7134.9|7138.2|7135.4|7137.7|7134.9|1
1630556660000|2021-09-02 04:24:20|7138.2|7135.4|7138.7|7135.9|7138.7|7135.9|7138.2|7135.4|1
1630556710000|2021-09-02 04:25:10|||||||||1
1630556850000|2021-09-02 04:27:30|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|111
1630556890000|2021-09-02 04:28:10|7139.2|7136.4|7138.7|7135.9|7139.2|7136.4|7138.7|7135.9|8
1630556950000|2021-09-02 04:29:10|||||||||1
1630556970000|2021-09-02 04:29:30|||||||||1
1630556990000|2021-09-02 04:29:50|7139.2|7136.4|7138.7|7135.9|7139.2|7136.4|7138.7|7135.9|3
1630557000000|2021-09-02 04:30:00|||||||||4
1630557010000|2021-09-02 04:30:10|7137.8|7135|7138.7|7135.9|7138.7|7135.9|7137.7|7134.9|4
1630557030000|2021-09-02 04:30:30|||||||||1
1630557050000|2021-09-02 04:30:50|||||||||4
1630557060000|2021-09-02 04:31:00|7138.2|7135.4|7138.7|7135.9|7138.7|7135.9|7138.2|7135.4|3
1630557100000|2021-09-02 04:31:40|7138.2|7135.4|7135.7|7132.9|7138.2|7135.4|7133.7|7130.9|74
1630557110000|2021-09-02 04:31:50|7136.2|7133.4|7136.2|7133.4|7136.6|7133.8|7135.7|7132.9|7
1630557120000|2021-09-02 04:32:00|7135.7|7132.9|7136.1|7133.3|7136.1|7133.3|7135.6|7132.8|4
1630557130000|2021-09-02 04:32:10|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1630557160000|2021-09-02 04:32:40|7136.2|7133.4|7136.2|7133.4|7136.6|7133.8|7136.2|7133.4|11
1630557170000|2021-09-02 04:32:50|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|0
1630557180000|2021-09-02 04:33:00|||||||||2
1630557240000|2021-09-02 04:34:00|||||||||1
1630557260000|2021-09-02 04:34:20|7136.5|7133.7|7136.1|7133.3|7136.5|7133.7|7136.1|7133.3|8
1630557270000|2021-09-02 04:34:30|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1630557290000|2021-09-02 04:34:50|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|0
1630557360000|2021-09-02 04:36:00|7135.3|7132.5|7135.6|7132.8|7135.6|7132.8|7135.3|7132.5|8
1630557390000|2021-09-02 04:36:30|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1630557400000|2021-09-02 04:36:40|7136.2|7133.4|7135.6|7132.8|7136.2|7133.4|7135.6|7132.8|2
1630557420000|2021-09-02 04:37:00|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1630557450000|2021-09-02 04:37:30|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|0
1630557460000|2021-09-02 04:37:40|||||||||1
1630557470000|2021-09-02 04:37:50|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|2
1630557480000|2021-09-02 04:38:00|7135.6|7132.8|7134.7|7131.9|7135.6|7132.8|7134.7|7131.9|2
1630557530000|2021-09-02 04:38:50|||||||||4
1630557590000|2021-09-02 04:39:50|7134.3|7131.5|7132.8|7130|7134.3|7131.5|7132.8|7130|4
1630557600000|2021-09-02 04:40:00|7132.7|7129.9|7134.1|7131.3|7134.1|7131.3|7132.7|7129.9|2
1630557610000|2021-09-02 04:40:10|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1630557670000|2021-09-02 04:41:10|7135.1|7132.3|7135.1|7132.3|7135.6|7132.8|7135.1|7132.3|8
1630557680000|2021-09-02 04:41:20|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|7135.6|7132.8|0
1630557730000|2021-09-02 04:42:10|7134.8|7132|7134.7|7131.9|7134.8|7132|7134.7|7131.9|1
1630557780000|2021-09-02 04:43:00|7134.2|7131.4|7133.7|7130.9|7134.6|7131.8|7133.2|7130.4|3
1630557790000|2021-09-02 04:43:10|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1630557810000|2021-09-02 04:43:30|7133.6|7130.8|7132.1|7129.3|7133.6|7130.8|7132.1|7129.3|3
1630557820000|2021-09-02 04:43:40|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|1
1630557860000|2021-09-02 04:44:20|||||||||1
1630557870000|2021-09-02 04:44:30|7132.2|7129.4|7132.6|7129.8|7132.6|7129.8|7132.2|7129.4|2
1630557880000|2021-09-02 04:44:40|7133.1|7130.3|7134.1|7131.3|7134.1|7131.3|7133.1|7130.3|4
1630557890000|2021-09-02 04:44:50|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|2
1630557900000|2021-09-02 04:45:00|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|1
1630557920000|2021-09-02 04:45:20|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|2
1630557940000|2021-09-02 04:45:40|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1630557960000|2021-09-02 04:46:00|7133.6|7130.8|7134.1|7131.3|7134.1|7131.3|7133.6|7130.8|1
1630557970000|2021-09-02 04:46:10|7134.6|7131.8|7134.7|7131.9|7134.7|7131.9|7134.6|7131.8|0
1630557980000|2021-09-02 04:46:20|7134.2|7131.4|7134.7|7131.9|7134.7|7131.9|7134.2|7131.4|1
1630557990000|2021-09-02 04:46:30|7134.6|7131.8|7134.2|7131.4|7134.6|7131.8|7134.2|7131.4|1
1630558010000|2021-09-02 04:46:50|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|1
1630558020000|2021-09-02 04:47:00|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1630558040000|2021-09-02 04:47:20|7134.6|7131.8|7134.7|7131.9|7134.7|7131.9|7134.6|7131.8|0
1630558090000|2021-09-02 04:48:10|||||||||12
1630558100000|2021-09-02 04:48:20|||||||||5
1630558190000|2021-09-02 04:49:50|||||||||1
1630558200000|2021-09-02 04:50:00|7134.1|7131.3|7133.7|7130.9|7134.1|7131.3|7133.7|7130.9|5
1630558210000|2021-09-02 04:50:10|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|0
1630558230000|2021-09-02 04:50:30|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1630558320000|2021-09-02 04:52:00|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|0
1630558330000|2021-09-02 04:52:10|||||||||2
1630558360000|2021-09-02 04:52:40|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|2
1630558370000|2021-09-02 04:52:50|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|0
1630558460000|2021-09-02 04:54:20|||||||||1
1630558550000|2021-09-02 04:55:50|||||||||2
1630558590000|2021-09-02 04:56:30|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|2
1630558600000|2021-09-02 04:56:40|7131.7|7128.9|7131.6|7128.8|7131.7|7128.9|7131.6|7128.8|3
1630558620000|2021-09-02 04:57:00|7131.7|7128.9|7132.6|7129.8|7132.6|7129.8|7131.7|7128.9|2
1630558630000|2021-09-02 04:57:10|7132.7|7129.9|7132.1|7129.3|7132.7|7129.9|7132.1|7129.3|1
1630558650000|2021-09-02 04:57:30|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|7132.2|7129.4|0
1630558660000|2021-09-02 04:57:40|7132.6|7129.8|7132.7|7129.9|7132.7|7129.9|7132.6|7129.8|0
1630558670000|2021-09-02 04:57:50|||||||||1
1630558720000|2021-09-02 04:58:40|||||||||1
1630558730000|2021-09-02 04:58:50|7132.2|7129.4|7132.7|7129.9|7132.7|7129.9|7132.2|7129.4|2
1630558740000|2021-09-02 04:59:00|||||||||1
1630558790000|2021-09-02 04:59:50|||||||||1
1630558800000|2021-09-02 05:00:00|7133.6|7130.8|7132.7|7129.9|7133.7|7130.9|7132.7|7129.9|9
1630558810000|2021-09-02 05:00:10|7133.1|7130.3|7132.7|7129.9|7133.1|7130.3|7132.7|7129.9|0
1630558830000|2021-09-02 05:00:30|7133.2|7130.4|7133.1|7130.3|7133.7|7130.9|7132.7|7129.9|3
1630558840000|2021-09-02 05:00:40|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|7132.7|7129.9|0
1630558880000|2021-09-02 05:01:20|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7131.7|7128.9|5
1630558890000|2021-09-02 05:01:30|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|7131.7|7128.9|0
1630558900000|2021-09-02 05:01:40|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|1
1630558920000|2021-09-02 05:02:00|||||||||1
1630558930000|2021-09-02 05:02:10|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|0
1630558940000|2021-09-02 05:02:20|7133.7|7130.9|7134.7|7131.9|7134.7|7131.9|7133.7|7130.9|8
1630558950000|2021-09-02 05:02:30|||||||||20
1630558960000|2021-09-02 05:02:40|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|16
1630558970000|2021-09-02 05:02:50|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|0
1630558980000|2021-09-02 05:03:00|7134.7|7131.9|7134.2|7131.4|7134.7|7131.9|7134.2|7131.4|2
1630558990000|2021-09-02 05:03:10|7133.7|7130.9|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|1
1630559000000|2021-09-02 05:03:20|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1630559010000|2021-09-02 05:03:30|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|4
1630559020000|2021-09-02 05:03:40|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1630559040000|2021-09-02 05:04:00|7134.6|7131.8|7134.7|7131.9|7134.7|7131.9|7134.6|7131.8|6
1630559080000|2021-09-02 05:04:40|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7
1630559090000|2021-09-02 05:04:50|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|0
1630559100000|2021-09-02 05:05:00|7134.2|7131.4|7133.7|7130.9|7134.2|7131.4|7132.7|7129.9|2
1630559110000|2021-09-02 05:05:10|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|7134.1|7131.3|0
1630559120000|2021-09-02 05:05:20|7133.7|7130.9|7134.2|7131.4|7134.2|7131.4|7133.7|7130.9|1
1630559130000|2021-09-02 05:05:30|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1630559150000|2021-09-02 05:05:50|||||||||1
1630559160000|2021-09-02 05:06:00|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|1
1630559190000|2021-09-02 05:06:30|7133.6|7130.8|7131.7|7128.9|7133.6|7130.8|7131.7|7128.9|3
1630559210000|2021-09-02 05:06:50|7132.1|7129.3|7131.7|7128.9|7132.1|7129.3|7131.7|7128.9|0
1630559220000|2021-09-02 05:07:00|7132.1|7129.3|7132.7|7129.9|7132.7|7129.9|7132.1|7129.3|0
1630559250000|2021-09-02 05:07:30|7133.2|7130.4|7132.2|7129.4|7133.2|7130.4|7132.2|7129.4|2
1630559260000|2021-09-02 05:07:40|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|0
1630559280000|2021-09-02 05:08:00|7132.7|7129.9|7133.1|7130.3|7133.1|7130.3|7132.7|7129.9|0
1630559290000|2021-09-02 05:08:10|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|7133.2|7130.4|0
1630559310000|2021-09-02 05:08:30|7133.7|7130.9|7134.1|7131.3|7134.1|7131.3|7133.7|7130.9|1
1630559340000|2021-09-02 05:09:00|7133.7|7130.9|7134.1|7131.3|7134.1|7131.3|7133.2|7130.4|6
1630559360000|2021-09-02 05:09:20|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1630559390000|2021-09-02 05:09:50|||||||||1
1630559400000|2021-09-02 05:10:00|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|2
1630559410000|2021-09-02 05:10:10|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|0
1630559430000|2021-09-02 05:10:30|||||||||2
1630559440000|2021-09-02 05:10:40|7134.6|7131.8|7134.1|7131.3|7134.6|7131.8|7134.1|7131.3|4
1630559450000|2021-09-02 05:10:50|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|1
1630559550000|2021-09-02 05:12:30|7134.7|7131.9|7134.6|7131.8|7134.7|7131.9|7134.6|7131.8|5
1630559590000|2021-09-02 05:13:10|7133.7|7130.9|7134.1|7131.3|7134.1|7131.3|7133.2|7130.4|5
1630559600000|2021-09-02 05:13:20|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|7133.7|7130.9|0
1630559630000|2021-09-02 05:13:50|7132.8|7130|7132.6|7129.8|7132.8|7130|7132.6|7129.8|11
1630559640000|2021-09-02 05:14:00|||||||||1
1630559670000|2021-09-02 05:14:30|7132.5|7129.7|7131.7|7128.9|7132.5|7129.7|7131.7|7128.9|1
1630559680000|2021-09-02 05:14:40|7131.5|7128.7|7131.2|7128.4|7131.7|7128.9|7130.7|7127.9|3
1630559700000|2021-09-02 05:15:00|7131.7|7128.9|7129.7|7126.9|7131.7|7128.9|7129.7|7126.9|10
1630559710000|2021-09-02 05:15:10|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|7130.2|7127.4|0
1630559750000|2021-09-02 05:15:50|||||||||1
1630559810000|2021-09-02 05:16:50|7129.7|7126.9|7129.2|7126.4|7130.1|7127.3|7129.2|7126.4|16
1630559820000|2021-09-02 05:17:00|7129.7|7126.9|7130.2|7127.4|7130.6|7127.8|7129.7|7126.9|5
1630559830000|2021-09-02 05:17:10|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|7129.7|7126.9|0
1630559840000|2021-09-02 05:17:20|7129.5|7126.7|7129.2|7126.4|7129.5|7126.7|7128.7|7125.9|4
1630559850000|2021-09-02 05:17:30|7128.7|7125.9|7126.2|7123.4|7128.7|7125.9|7126.2|7123.4|39
1630559860000|2021-09-02 05:17:40|7126.6|7123.8|7127.6|7124.8|7127.6|7124.8|7126.6|7123.8|1
1630559880000|2021-09-02 05:18:00|7127.7|7124.9|7127.6|7124.8|7128.1|7125.3|7127.6|7124.8|1
1630559910000|2021-09-02 05:18:30|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.2|7123.4|3
1630559920000|2021-09-02 05:18:40|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|1
1630559930000|2021-09-02 05:18:50|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|1
1630559940000|2021-09-02 05:19:00|||||||||2
1630559950000|2021-09-02 05:19:10|||||||||1
1630559970000|2021-09-02 05:19:30|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|0
1630559980000|2021-09-02 05:19:40|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|7126.7|7123.9|4
1630559990000|2021-09-02 05:19:50|||||||||8
1630560000000|2021-09-02 05:20:00|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|0
1630560030000|2021-09-02 05:20:30|7126.1|7123.3|7125.6|7122.8|7126.6|7123.8|7125.3|7122.5|21
1630560040000|2021-09-02 05:20:40|7125.2|7122.4|7124.6|7121.8|7125.2|7122.4|7124.6|7121.8|2
1630560050000|2021-09-02 05:20:50|7125.1|7122.3|7125.1|7122.3|7125.1|7122.3|7124.6|7121.8|1
1630560070000|2021-09-02 05:21:10|7126|7123.2|7126.6|7123.8|7126.6|7123.8|7126|7123.2|1
1630560090000|2021-09-02 05:21:30|||||||||1
1630560120000|2021-09-02 05:22:00|||||||||11
1630560130000|2021-09-02 05:22:10|||||||||1
1630560140000|2021-09-02 05:22:20|7126.5|7123.7|7126.1|7123.3|7126.5|7123.7|7126.1|7123.3|2
1630560160000|2021-09-02 05:22:40|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|0
1630560180000|2021-09-02 05:23:00|7126.5|7123.7|7125.6|7122.8|7126.5|7123.7|7125.6|7122.8|2
1630560190000|2021-09-02 05:23:10|7126.1|7123.3|7126.6|7123.8|7126.6|7123.8|7126.1|7123.3|7
1630560240000|2021-09-02 05:24:00|||||||||4
1630560260000|2021-09-02 05:24:20|7127.5|7124.7|7129.2|7126.4|7129.2|7126.4|7127.5|7124.7|27
1630560270000|2021-09-02 05:24:30|7129.6|7126.8|7129.2|7126.4|7129.6|7126.8|7129.2|7126.4|2
1630560280000|2021-09-02 05:24:40|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|0
1630560290000|2021-09-02 05:24:50|7130.2|7127.4|7130.6|7127.8|7130.6|7127.8|7130.2|7127.4|2
1630560300000|2021-09-02 05:25:00|||||||||1
1630560310000|2021-09-02 05:25:10|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|3
1630560340000|2021-09-02 05:25:40|||||||||1
1630560350000|2021-09-02 05:25:50|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|7130.1|7127.3|1
1630560360000|2021-09-02 05:26:00|7130.6|7127.8|7130.1|7127.3|7130.6|7127.8|7130.1|7127.3|1
1630560370000|2021-09-02 05:26:10|7129.6|7126.8|7130.6|7127.8|7130.6|7127.8|7129.6|7126.8|1
1630560380000|2021-09-02 05:26:20|7131.1|7128.3|7131.2|7128.4|7131.6|7128.8|7131.1|7128.3|1
1630560420000|2021-09-02 05:27:00|7131.6|7128.8|7132.6|7129.8|7133.6|7130.8|7131.6|7128.8|4
1630560430000|2021-09-02 05:27:10|7131.6|7128.8|7131.6|7128.8|7132.1|7129.3|7131.6|7128.8|1
1630560440000|2021-09-02 05:27:20|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|0
1630560450000|2021-09-02 05:27:30|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|0
1630560500000|2021-09-02 05:28:20|7133.1|7130.3|7133.6|7130.8|7133.6|7130.8|7133.1|7130.3|4
1630560510000|2021-09-02 05:28:30|7134.1|7131.3|7133.6|7130.8|7134.1|7131.3|7133.6|7130.8|3
1630560530000|2021-09-02 05:28:50|7134.1|7131.3|7133.6|7130.8|7134.1|7131.3|7133.6|7130.8|1
1630560550000|2021-09-02 05:29:10|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.1|7131.3|8
1630560590000|2021-09-02 05:29:50|||||||||5
1630560600000|2021-09-02 05:30:00|7134.7|7131.9|7137.1|7134.3|7137.1|7134.3|7134.7|7131.9|26
1630560610000|2021-09-02 05:30:10|7136.2|7133.4|7136.1|7133.3|7136.2|7133.4|7135.6|7132.8|13
1630560620000|2021-09-02 05:30:20|7135.7|7132.9|7134.6|7131.8|7135.7|7132.9|7134.6|7131.8|9
1630560630000|2021-09-02 05:30:30|7134.7|7131.9|7133.1|7130.3|7134.7|7131.9|7132.6|7129.8|2
1630560640000|2021-09-02 05:30:40|7132.6|7129.8|7133.1|7130.3|7133.1|7130.3|7132.6|7129.8|2
1630560650000|2021-09-02 05:30:50|7132.6|7129.8|7134.6|7131.8|7134.6|7131.8|7132.6|7129.8|1
1630560660000|2021-09-02 05:31:00|7135.6|7132.8|7133.6|7130.8|7135.6|7132.8|7133.6|7130.8|8
1630560670000|2021-09-02 05:31:10|7134.1|7131.3|7132.1|7129.3|7134.1|7131.3|7132.1|7129.3|27
1630560680000|2021-09-02 05:31:20|7132.6|7129.8|7131.1|7128.3|7132.6|7129.8|7131.1|7128.3|0
1630560690000|2021-09-02 05:31:30|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|0
1630560700000|2021-09-02 05:31:40|7132.1|7129.3|7131.7|7128.9|7132.6|7129.8|7131.7|7128.9|4
1630560710000|2021-09-02 05:31:50|7131.2|7128.4|7131.1|7128.3|7131.2|7128.4|7131.1|7128.3|1
1630560720000|2021-09-02 05:32:00|7131.6|7128.8|7132.1|7129.3|7132.6|7129.8|7131.6|7128.8|3
1630560730000|2021-09-02 05:32:10|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|2
1630560750000|2021-09-02 05:32:30|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|0
1630560760000|2021-09-02 05:32:40|7131.7|7128.9|7130.6|7127.8|7131.7|7128.9|7130.6|7127.8|3
1630560770000|2021-09-02 05:32:50|7131.1|7128.3|7131.1|7128.3|7131.6|7128.8|7131.1|7128.3|0
1630560790000|2021-09-02 05:33:10|7131.6|7128.8|7131.1|7128.3|7131.6|7128.8|7130.6|7127.8|2
1630560800000|2021-09-02 05:33:20|7131.6|7128.8|7132.2|7129.4|7132.2|7129.4|7131.1|7128.3|0
1630560810000|2021-09-02 05:33:30|7131.7|7128.9|7130.2|7127.4|7131.7|7128.9|7130.2|7127.4|1
1630560820000|2021-09-02 05:33:40|7130.6|7127.8|7128.6|7125.8|7130.6|7127.8|7128.1|7125.3|5
1630560840000|2021-09-02 05:34:00|7129.1|7126.3|7129.6|7126.8|7130.1|7127.3|7129.1|7126.3|5
1630560850000|2021-09-02 05:34:10|7130.1|7127.3|7129.6|7126.8|7130.1|7127.3|7129.6|7126.8|0
1630560860000|2021-09-02 05:34:20|7130.2|7127.4|7130.6|7127.8|7131.1|7128.3|7130.2|7127.4|1
1630560870000|2021-09-02 05:34:30|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|1
1630560880000|2021-09-02 05:34:40|7130.6|7127.8|7130.1|7127.3|7130.6|7127.8|7130.1|7127.3|1
1630560890000|2021-09-02 05:34:50|7130.6|7127.8|7129.6|7126.8|7130.6|7127.8|7129.6|7126.8|0
1630560900000|2021-09-02 05:35:00|7130.1|7127.3|7130.6|7127.8|7130.6|7127.8|7130.1|7127.3|3
1630560930000|2021-09-02 05:35:30|7131.1|7128.3|7131.6|7128.8|7131.6|7128.8|7131.1|7128.3|7
1630560940000|2021-09-02 05:35:40|7131.2|7128.4|7131.2|7128.4|7131.6|7128.8|7130.6|7127.8|0
1630560950000|2021-09-02 05:35:50|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|0
1630560960000|2021-09-02 05:36:00|7132.6|7129.8|7132.6|7129.8|7133.6|7130.8|7132.6|7129.8|20
1630560970000|2021-09-02 05:36:10|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|7131.1|7128.3|9
1630560980000|2021-09-02 05:36:20|7131.6|7128.8|7129.6|7126.8|7131.6|7128.8|7129.1|7126.3|7
1630560990000|2021-09-02 05:36:30|7129.7|7126.9|7130.6|7127.8|7130.6|7127.8|7129.6|7126.8|5
1630561000000|2021-09-02 05:36:40|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|2
1630561010000|2021-09-02 05:36:50|7132.1|7129.3|7132.6|7129.8|7132.6|7129.8|7131.6|7128.8|0
1630561030000|2021-09-02 05:37:10|||||||||1
1630561040000|2021-09-02 05:37:20|7133.6|7130.8|7135.6|7132.8|7136.1|7133.3|7133.6|7130.8|13
1630561050000|2021-09-02 05:37:30|7136.1|7133.3|7136.6|7133.8|7136.6|7133.8|7136.1|7133.3|3
1630561060000|2021-09-02 05:37:40|7136.1|7133.3|7136.1|7133.3|7136.6|7133.8|7136.1|7133.3|6
1630561070000|2021-09-02 05:37:50|7136.6|7133.8|7136.6|7133.8|7136.6|7133.8|7136.2|7133.4|0
1630561080000|2021-09-02 05:38:00|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|7136.1|7133.3|3
1630561090000|2021-09-02 05:38:10|7135.6|7132.8|7136.1|7133.3|7136.1|7133.3|7135.2|7132.4|1
1630561100000|2021-09-02 05:38:20|7135.6|7132.8|7134.1|7131.3|7135.6|7132.8|7134.1|7131.3|5
1630561110000|2021-09-02 05:38:30|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|7135.1|7132.3|4
1630561120000|2021-09-02 05:38:40|7135.3|7131.3|7134.1|7131.3|7135.3|7131.9|7134.1|7131.3|1
1630561130000|2021-09-02 05:38:50|7134.6|7131.8|7135.1|7132.3|7135.1|7132.3|7134.6|7131.8|1
1630561140000|2021-09-02 05:39:00|7135.6|7132.8|7136.1|7133.3|7136.6|7133.8|7135.6|7132.8|1
1630561150000|2021-09-02 05:39:10|7136.5|7133.7|7139.6|7136.8|7139.6|7136.8|7136.5|7133.7|6
1630561160000|2021-09-02 05:39:20|7139.1|7136.3|7141.1|7138.3|7141.1|7138.3|7139.1|7136.3|105
1630561170000|2021-09-02 05:39:30|7141.6|7138.8|7141.1|7138.3|7141.6|7138.8|7141.1|7138.3|7
1630561180000|2021-09-02 05:39:40|7140.6|7137.8|7141.6|7138.8|7141.6|7138.8|7140.6|7137.8|17
1630561190000|2021-09-02 05:39:50|7140.7|7137.9|7141.6|7138.8|7141.6|7138.8|7140.7|7137.9|2
1630561200000|2021-09-02 05:40:00|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|35
1630561210000|2021-09-02 05:40:10|7143.1|7140.3|7141.2|7138.4|7143.1|7140.3|7141.2|7138.4|35
1630561220000|2021-09-02 05:40:20|7141.6|7138.8|7142.1|7139.3|7142.1|7139.3|7141.6|7138.8|1
1630561240000|2021-09-02 05:40:40|7141.6|7138.8|7142.1|7139.3|7142.1|7139.3|7141.6|7138.8|0
1630561250000|2021-09-02 05:40:50|7141.6|7138.8|7141.1|7138.3|7141.6|7138.8|7141.1|7138.3|0
1630561260000|2021-09-02 05:41:00|7140.6|7137.8|7140.2|7137.4|7141.1|7138.3|7140.2|7137.4|6
1630561270000|2021-09-02 05:41:10|7139.6|7136.8|7139.6|7136.8|7141.1|7138.3|7139.6|7136.8|5
1630561280000|2021-09-02 05:41:20|7140.1|7137.3|7138.6|7135.8|7140.1|7137.3|7138.6|7135.8|6
1630561290000|2021-09-02 05:41:30|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|0
1630561300000|2021-09-02 05:41:40|7138.6|7135.8|7138.1|7135.3|7138.6|7135.8|7138.1|7135.3|4
1630561310000|2021-09-02 05:41:50|7138.6|7135.8|7139.1|7136.3|7139.1|7136.3|7138.6|7135.8|35
1630561320000|2021-09-02 05:42:00|7138.6|7135.8|7139.6|7136.8|7139.6|7136.8|7138.6|7135.8|0
1630561330000|2021-09-02 05:42:10|7140.6|7137.8|7138.6|7135.8|7140.6|7137.8|7138.6|7135.8|23
1630561340000|2021-09-02 05:42:20|7139.1|7136.3|7139.6|7136.8|7139.6|7136.8|7138.6|7135.8|7
1630561350000|2021-09-02 05:42:30|7139.1|7136.3|7138.6|7135.8|7139.1|7136.3|7138.6|7135.8|2
1630561360000|2021-09-02 05:42:40|7139.1|7136.3|7139.6|7136.8|7139.6|7136.8|7139.1|7136.3|1
1630561370000|2021-09-02 05:42:50|7139.1|7136.3|7137.6|7134.8|7139.1|7136.3|7137.1|7134.3|20
1630561380000|2021-09-02 05:43:00|7137.1|7134.3|7137.1|7134.3|7137.6|7134.8|7137.1|7134.3|1
1630561390000|2021-09-02 05:43:10|7137.6|7134.8|7138.6|7135.8|7138.6|7135.8|7137.6|7134.8|0
1630561400000|2021-09-02 05:43:20|7138.7|7135.9|7138.6|7135.8|7139.1|7136.3|7138.1|7135.3|6
1630561410000|2021-09-02 05:43:30|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|7138.1|7135.3|0
1630561420000|2021-09-02 05:43:40|7137.6|7134.8|7137.1|7134.3|7137.6|7134.8|7136.1|7133.3|4
1630561440000|2021-09-02 05:44:00|7137.6|7134.8|7138.1|7135.3|7138.1|7135.3|7137.6|7134.8|2
1630561450000|2021-09-02 05:44:10|7138.7|7135.9|7139.2|7136.4|7139.2|7136.4|7138.7|7135.9|4
1630561470000|2021-09-02 05:44:30|7139.1|7136.3|7138.1|7135.3|7139.1|7136.3|7137.7|7134.9|2
1630561480000|2021-09-02 05:44:40|7137.6|7134.8|7137.1|7134.3|7137.6|7134.8|7137.1|7134.3|0
1630561490000|2021-09-02 05:44:50|7138|7135.2|7137.6|7134.8|7138.1|7135.3|7137.6|7134.8|0
1630561510000|2021-09-02 05:45:10|7137.1|7134.3|7137.1|7134.3|7137.6|7134.8|7137.1|7134.3|4
1630561520000|2021-09-02 05:45:20|||||||||1
1630561530000|2021-09-02 05:45:30|7137.6|7134.8|7138.1|7135.3|7138.1|7135.3|7137.1|7134.3|0
1630561540000|2021-09-02 05:45:40|7138.6|7135.8|7138.1|7135.3|7138.6|7135.8|7138.1|7135.3|1
1630561550000|2021-09-02 05:45:50|7138.6|7135.8|7137.1|7134.3|7139.1|7136.3|7137.1|7134.3|13
1630561560000|2021-09-02 05:46:00|7136.6|7133.8|7134.7|7131.9|7136.6|7133.8|7134.1|7131.3|9
1630561570000|2021-09-02 05:46:10|7134.2|7131.4|7133.6|7130.8|7134.2|7131.4|7133.1|7130.3|7
1630561580000|2021-09-02 05:46:20|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|7133.1|7130.3|0
1630561590000|2021-09-02 05:46:30|7132.6|7129.8|7133.1|7130.3|7133.1|7130.3|7132.1|7129.3|12
1630561600000|2021-09-02 05:46:40|7133.6|7130.8|7133.1|7130.3|7133.6|7130.8|7133.1|7130.3|0
1630561610000|2021-09-02 05:46:50|7133.6|7130.8|7133.1|7130.3|7133.6|7130.8|7133.1|7130.3|0
1630561620000|2021-09-02 05:47:00|7133.6|7130.8|7133.1|7130.3|7134.1|7131.3|7133.1|7130.3|6
1630561630000|2021-09-02 05:47:10|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|7133.6|7130.8|0
1630561640000|2021-09-02 05:47:20|7132.6|7129.8|7132.1|7129.3|7133|7130.2|7132.1|7129.3|1
1630561650000|2021-09-02 05:47:30|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|0
1630561660000|2021-09-02 05:47:40|7130.7|7127.9|7130.6|7127.8|7130.7|7127.9|7130.1|7127.3|6
1630561670000|2021-09-02 05:47:50|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|7129.6|7126.8|4
1630561680000|2021-09-02 05:48:00|7128.6|7125.8|7129.1|7126.3|7129.6|7126.8|7128.6|7125.8|13
1630561690000|2021-09-02 05:48:10|7129.6|7126.8|7129.5|7126.7|7129.6|7126.8|7129.1|7126.3|0
1630561700000|2021-09-02 05:48:20|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7128.6|7125.8|10
1630561710000|2021-09-02 05:48:30|7129.5|7126.7|7128.6|7125.8|7130.1|7127.3|7128.6|7125.8|1
1630561720000|2021-09-02 05:48:40|||||||||19
1630561730000|2021-09-02 05:48:50|7129.1|7126.3|7129.1|7126.3|7129.1|7126.3|7128.6|7125.8|9
1630561740000|2021-09-02 05:49:00|7128.6|7125.8|7128.6|7125.8|7128.6|7125.8|7128.1|7125.3|2
1630561750000|2021-09-02 05:49:10|7127.6|7124.8|7128.1|7125.3|7128.1|7125.3|7127.6|7124.8|42
1630561770000|2021-09-02 05:49:30|7128.5|7125.7|7128.1|7125.3|7128.6|7125.8|7128.1|7125.3|0
1630561780000|2021-09-02 05:49:40|7128.6|7125.8|7128.6|7125.8|7129.1|7126.3|7128.1|7125.3|3
1630561790000|2021-09-02 05:49:50|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|5
1630561800000|2021-09-02 05:50:00|||||||||2
1630561810000|2021-09-02 05:50:10|7128.5|7125.7|7128.6|7125.8|7129.2|7126.4|7128.1|7125.3|11
1630561820000|2021-09-02 05:50:20|7128.1|7125.3|7127.6|7124.8|7128.6|7125.8|7126.6|7123.8|24
1630561840000|2021-09-02 05:50:40|||||||||1
1630561850000|2021-09-02 05:50:50|7127.1|7124.3|7127.6|7124.8|7127.6|7124.8|7127.1|7124.3|0
1630561860000|2021-09-02 05:51:00|7126.6|7123.8|7124.6|7121.8|7126.6|7123.8|7124.6|7121.8|24
1630561870000|2021-09-02 05:51:10|7124.5|7121.7|7121.6|7118.8|7124.6|7121.8|7121.6|7118.8|27
1630561880000|2021-09-02 05:51:20|7121.5|7118.7|7122.6|7119.8|7122.6|7119.8|7121.1|7118.3|4
1630561890000|2021-09-02 05:51:30|7123.1|7120.3|7122.6|7119.8|7124.1|7121.3|7122.6|7119.8|28
1630561900000|2021-09-02 05:51:40|7123|7120.2|7123.1|7120.3|7123.6|7120.8|7122.6|7119.8|7
1630561910000|2021-09-02 05:51:50|7123.6|7120.8|7125.1|7122.3|7125.1|7122.3|7123.6|7120.8|13
1630561920000|2021-09-02 05:52:00|7124.6|7121.8|7126.1|7123.3|7126.6|7123.8|7124.1|7121.3|12
1630561930000|2021-09-02 05:52:10|7125.6|7122.8|7124.1|7121.3|7125.6|7122.8|7124.1|7121.3|19
1630561940000|2021-09-02 05:52:20|7124.6|7121.8|7122.6|7119.8|7124.6|7121.8|7121.6|7118.8|43
1630561950000|2021-09-02 05:52:30|7121.7|7118.9|7121.7|7118.9|7123.6|7120.8|7121.6|7118.8|33
1630561960000|2021-09-02 05:52:40|7121.6|7118.8|7122.1|7119.3|7122.6|7119.8|7121.6|7118.8|23
1630561970000|2021-09-02 05:52:50|7121.6|7118.8|7121.1|7118.3|7121.6|7118.8|7121.1|7118.3|13
1630561980000|2021-09-02 05:53:00|7120.6|7117.8|7123.2|7120.4|7123.2|7120.4|7120.6|7117.8|15
1630561990000|2021-09-02 05:53:10|7122.7|7119.9|7122.1|7119.3|7123.6|7120.8|7122.1|7119.3|7
1630562000000|2021-09-02 05:53:20|7121.7|7118.9|7122.5|7119.7|7122.5|7119.7|7121.2|7118.4|6
1630562010000|2021-09-02 05:53:30|7123|7120.2|7123.5|7120.7|7123.5|7120.7|7123|7120.2|0
1630562020000|2021-09-02 05:53:40|7123.1|7120.3|7122.1|7119.3|7123.5|7120.7|7121.7|7118.9|205
1630562030000|2021-09-02 05:53:50|7122.5|7119.7|7121.1|7118.3|7122.6|7119.8|7121.1|7118.3|24
1630562040000|2021-09-02 05:54:00|7121.2|7118.4|7123.6|7120.8|7123.6|7120.8|7121.2|7118.4|18
1630562050000|2021-09-02 05:54:10|7123.2|7120.4|7124.1|7121.3|7124.1|7121.3|7123.2|7120.4|3
1630562060000|2021-09-02 05:54:20|7124.6|7121.8|7125|7122.2|7125|7122.2|7124.6|7121.8|6
1630562070000|2021-09-02 05:54:30|7125.1|7122.3|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|0
1630562080000|2021-09-02 05:54:40|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|0
1630562090000|2021-09-02 05:54:50|7125.6|7122.8|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|5
1630562100000|2021-09-02 05:55:00|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|7125.5|7122.7|3
1630562110000|2021-09-02 05:55:10|7125.6|7122.8|7126.1|7123.3|7126.1|7123.3|7125.6|7122.8|13
1630562120000|2021-09-02 05:55:20|7127|7124.2|7126.6|7123.8|7127|7124.2|7126.6|7123.8|3
1630562130000|2021-09-02 05:55:30|7127|7124.2|7127.6|7124.8|7128|7125.2|7127|7124.2|2
1630562140000|2021-09-02 05:55:40|7128|7125.2|7128|7125.2|7128|7125.2|7127.6|7124.8|5
1630562150000|2021-09-02 05:55:50|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|7128.5|7125.7|0
1630562160000|2021-09-02 05:56:00|7128.1|7125.3|7129|7126.2|7129.6|7126.8|7128.1|7125.3|4
1630562170000|2021-09-02 05:56:10|7129.1|7126.3|7130.1|7127.3|7130.1|7127.3|7129|7126.2|4
1630562180000|2021-09-02 05:56:20|7129.7|7126.9|7129.6|7126.8|7129.7|7126.9|7129.6|7126.8|0
1630562190000|2021-09-02 05:56:30|7129.7|7126.9|7131|7128.2|7131.7|7128.9|7129.7|7126.9|17
1630562200000|2021-09-02 05:56:40|7130.6|7127.8|7131.5|7128.7|7131.5|7128.7|7130.2|7127.4|26
1630562210000|2021-09-02 05:56:50|7131.1|7128.3|7132.1|7129.3|7132.1|7129.3|7131.1|7128.3|3
1630562220000|2021-09-02 05:57:00|7132.2|7129.4|7133.2|7130.4|7133.6|7130.8|7132.2|7129.4|8
1630562230000|2021-09-02 05:57:10|7132.6|7129.8|7131.1|7128.3|7132.6|7129.8|7131|7128.2|5
1630562240000|2021-09-02 05:57:20|7130.1|7127.3|7130.6|7127.8|7131|7128.2|7130.1|7127.3|0
1630562250000|2021-09-02 05:57:30|7130.2|7127.4|7129.1|7126.3|7130.2|7127.4|7128.6|7125.8|2
1630562260000|2021-09-02 05:57:40|7129|7126.2|7129|7126.2|7129|7126.2|7129|7126.2|0
1630562280000|2021-09-02 05:58:00|7129.1|7126.3|7129|7126.2|7129.1|7126.3|7129|7126.2|5
1630562290000|2021-09-02 05:58:10|7129.5|7126.7|7128.7|7125.9|7129.5|7126.7|7128.7|7125.9|1
1630562310000|2021-09-02 05:58:30|7128.6|7125.8|7127|7124.2|7128.6|7125.8|7126.6|7123.8|6
1630562320000|2021-09-02 05:58:40|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|7126.6|7123.8|0
1630562330000|2021-09-02 05:58:50|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|7126.2|7123.4|1
1630562350000|2021-09-02 05:59:10|7127|7124.2|7127.1|7124.3|7127.1|7124.3|7127|7124.2|0
1630562360000|2021-09-02 05:59:20|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|7128.1|7125.3|1
1630562370000|2021-09-02 05:59:30|7127.7|7124.9|7127.1|7124.3|7127.7|7124.9|7126.7|7123.9|4
1630562380000|2021-09-02 05:59:40|7127|7124.2|7127|7124.2|7127|7124.2|7126.2|7123.4|1
1630562400000|2021-09-02 06:00:00|7126.6|7123.8|7124.6|7121.8|7126.6|7123.8|7124.2|7121.4|9
1630562410000|2021-09-02 06:00:10|7125.2|7122.4|7125.6|7122.8|7125.6|7122.8|7125.2|7122.4|3
1630562420000|2021-09-02 06:00:20|7126.6|7123.8|7127.1|7124.3|7127.1|7124.3|7126.2|7123.4|12
1630562430000|2021-09-02 06:00:30|7127.2|7124.4|7128.6|7125.8|7128.6|7125.8|7126.7|7123.9|13
1630562440000|2021-09-02 06:00:40|7127.7|7124.9|7126.6|7123.8|7127.7|7124.9|7126.6|7123.8|6
1630562450000|2021-09-02 06:00:50|7128.1|7125.3|7128.6|7125.8|7129.6|7126.8|7128.1|7125.3|10
1630562460000|2021-09-02 06:01:00|7129|7126.2|7127.6|7124.8|7129|7126.2|7127.6|7124.8|1
1630562470000|2021-09-02 06:01:10|7127.1|7124.3|7126.1|7123.3|7127.1|7124.3|7126.1|7123.3|4
1630562480000|2021-09-02 06:01:20|7126.6|7123.8|7125.6|7122.8|7126.6|7123.8|7125.6|7122.8|1
1630562490000|2021-09-02 06:01:30|7125.5|7122.7|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|1
1630562500000|2021-09-02 06:01:40|7125.1|7122.3|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|3
1630562510000|2021-09-02 06:01:50|7125.1|7122.3|7125.6|7122.8|7125.6|7122.8|7125.1|7122.3|2
1630562530000|2021-09-02 06:02:10|7126.5|7123.7|7125.6|7122.8|7126.6|7123.8|7125.6|7122.8|8
1630562540000|2021-09-02 06:02:20|||||||||1
1630562560000|2021-09-02 06:02:40|7126.6|7123.8|7129.6|7126.8|7129.6|7126.8|7126.6|7123.8|22
1630562570000|2021-09-02 06:02:50|7129.1|7126.3|7129.6|7126.8|7129.6|7126.8|7129.1|7126.3|3
1630562580000|2021-09-02 06:03:00|7131|7128.2|7130.1|7127.3|7131.6|7128.8|7130.1|7127.3|14
1630562590000|2021-09-02 06:03:10|7130|7127.2|7129.6|7126.8|7130|7127.2|7129.6|7126.8|2
1630562600000|2021-09-02 06:03:20|7131.5|7128.7|7130.6|7127.8|7131.5|7128.7|7129.6|7126.8|10
1630562610000|2021-09-02 06:03:30|7130.1|7127.3|7129.6|7126.8|7130.1|7127.3|7129.6|7126.8|0
1630562620000|2021-09-02 06:03:40|7130.6|7127.8|7130.6|7127.8|7130.6|7127.8|7130.6|7127.8|4
1630562630000|2021-09-02 06:03:50|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|2
1630562640000|2021-09-02 06:04:00|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|7132.1|7129.3|4
1630562650000|2021-09-02 06:04:10|7131.7|7128.9|7132.1|7129.3|7132.1|7129.3|7131.6|7128.8|1
1630562660000|2021-09-02 06:04:20|7131.6|7128.8|7132.1|7129.3|7132.1|7129.3|7131.6|7128.8|2
1630562670000|2021-09-02 06:04:30|7132.6|7129.8|7135.1|7132.3|7135.1|7132.3|7132.1|7129.3|7
1630562680000|2021-09-02 06:04:40|7134.6|7131.8|7134.6|7131.8|7135.1|7132.3|7134.6|7131.8|0
1630562690000|2021-09-02 06:04:50|7135|7132.2|7135|7132.2|7135|7132.2|7135|7132.2|2
1630562700000|2021-09-02 06:05:00|7134.1|7131.3|7134.1|7131.3|7134.6|7131.8|7133.6|7130.8|6
1630562710000|2021-09-02 06:05:10|7134.6|7131.8|7135.1|7132.3|7135.5|7132.7|7134.1|7131.3|2
1630562720000|2021-09-02 06:05:20|7135.5|7132.7|7135.6|7132.8|7136.1|7133.3|7134.6|7131.8|9
1630562730000|2021-09-02 06:05:30|7135.7|7132.9|7136.1|7133.3|7136.6|7133.8|7135.7|7132.9|1
1630562740000|2021-09-02 06:05:40|7135.6|7132.8|7136|7133.2|7136|7133.2|7135.6|7132.8|3
1630562750000|2021-09-02 06:05:50|7136.1|7133.3|7136.5|7133.7|7136.5|7133.7|7136.1|7133.3|8
1630562760000|2021-09-02 06:06:00|7136.6|7133.8|7134.6|7131.8|7136.6|7133.8|7134.6|7131.8|17
1630562770000|2021-09-02 06:06:10|7134.5|7131.7|7131|7128.2|7134.5|7131.7|7130|7127.2|15
1630562780000|2021-09-02 06:06:20|7130.2|7127.4|7130.1|7127.3|7130.2|7127.4|7130.1|7127.3|0
1630562790000|2021-09-02 06:06:30|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|7130.5|7127.7|0
1630562800000|2021-09-02 06:06:40|||||||||11
1630562810000|2021-09-02 06:06:50|||||||||20
1630562820000|2021-09-02 06:07:00|7132|7129.2|7134|7131.2|7134.5|7131.7|7132|7129.2|45
1630562830000|2021-09-02 06:07:10|7133.6|7130.8|7131.6|7128.8|7133.6|7130.8|7131.6|7128.8|35
1630562850000|2021-09-02 06:07:30|7132|7129.2|7133.1|7130.3|7134.5|7131.7|7131.6|7128.8|26
1630562860000|2021-09-02 06:07:40|7132.6|7129.8|7133.6|7130.8|7134.5|7131.7|7132.6|7129.8|5
1630562870000|2021-09-02 06:07:50|7133|7130.2|7132.5|7129.7|7133.5|7130.7|7132.5|7129.7|7
1630562880000|2021-09-02 06:08:00|7132|7129.2|7130.6|7127.8|7132|7129.2|7130.6|7127.8|5
1630562890000|2021-09-02 06:08:10|7131|7128.2|7131|7128.2|7131|7128.2|7129|7126.2|10
1630562900000|2021-09-02 06:08:20|7129.7|7126.9|7132|7129.2|7132|7129.2|7129.7|7126.9|25
1630562910000|2021-09-02 06:08:30|7132.5|7129.7|7131|7128.2|7132.5|7129.7|7130.5|7127.7|5
1630562920000|2021-09-02 06:08:40|7131.5|7128.7|7132.5|7129.7|7132.5|7129.7|7131|7128.2|4
1630562930000|2021-09-02 06:08:50|||||||||1
1630562940000|2021-09-02 06:09:00|7132.1|7129.3|7132|7129.2|7132.1|7129.3|7132|7129.2|3
1630562950000|2021-09-02 06:09:10|7131.6|7128.8|7131|7128.2|7131.6|7128.8|7131|7128.2|1
1630562970000|2021-09-02 06:09:30|7131.5|7128.7|7132.5|7129.7|7132.5|7129.7|7131|7128.2|11
1630562980000|2021-09-02 06:09:40|7133|7130.2|7133.1|7130.3|7133.6|7130.8|7132.6|7129.8|10
1630562990000|2021-09-02 06:09:50|7133|7130.2|7134.9|7132.1|7134.9|7132.1|7133|7130.2|7
1630563010000|2021-09-02 06:10:10|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134|7131.2|6
1630563020000|2021-09-02 06:10:20|7134|7131.2|7134.5|7131.7|7135.5|7132.7|7134|7131.2|7
1630563030000|2021-09-02 06:10:30|7135|7132.2|7136|7133.2|7136|7133.2|7135|7132.2|6
1630563040000|2021-09-02 06:10:40|7135.5|7132.7|7138|7135.2|7138.9|7136.1|7135.5|7132.7|17
1630563050000|2021-09-02 06:10:50|7137.5|7134.7|7137|7134.2|7137.5|7134.7|7137|7134.2|1
1630563060000|2021-09-02 06:11:00|||||||||1
1630563070000|2021-09-02 06:11:10|7136.5|7133.7|7136.9|7134.1|7136.9|7134.1|7136.5|7133.7|2
1630563080000|2021-09-02 06:11:20|7136.5|7133.7|7136|7133.2|7136.5|7133.7|7136|7133.2|3
1630563090000|2021-09-02 06:11:30|7135.5|7132.7|7136.5|7133.7|7136.5|7133.7|7135.5|7132.7|1
1630563100000|2021-09-02 06:11:40|7137.5|7134.7|7137|7134.2|7138.5|7135.7|7137|7134.2|24
1630563110000|2021-09-02 06:11:50|7136.6|7133.8|7137|7134.2|7137|7134.2|7136.6|7133.8|1
1630563120000|2021-09-02 06:12:00|7136.6|7133.8|7137.5|7134.7|7138|7135.2|7136.6|7133.8|1
1630563130000|2021-09-02 06:12:10|7137|7134.2|7136|7133.2|7137|7134.2|7135.6|7132.8|8
1630563140000|2021-09-02 06:12:20|7136.5|7133.7|7137.6|7134.8|7138|7135.2|7136.5|7133.7|10
1630563150000|2021-09-02 06:12:30|7138|7135.2|7137.6|7134.8|7138.5|7135.7|7137|7134.2|25
1630563160000|2021-09-02 06:12:40|7138.5|7135.7|7136.5|7133.7|7138.5|7135.7|7136.5|7133.7|2
1630563170000|2021-09-02 06:12:50|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|4
1630563180000|2021-09-02 06:13:00|7137|7134.2|7136|7133.2|7137|7134.2|7136|7133.2|9
1630563200000|2021-09-02 06:13:20|7133.6|7130.8|7133.5|7130.7|7134|7131.2|7133.5|7130.7|14
1630563210000|2021-09-02 06:13:30|7133.6|7130.8|7133.6|7130.8|7134.5|7131.7|7133|7130.2|22
1630563220000|2021-09-02 06:13:40|7134.5|7131.7|7134.1|7131.3|7134.5|7131.7|7134.1|7131.3|4
1630563230000|2021-09-02 06:13:50|7133.6|7130.8|7133.5|7130.7|7134|7131.2|7133.5|7130.7|0
1630563240000|2021-09-02 06:14:00|7133|7130.2|7132.5|7129.7|7133|7130.2|7132.5|7129.7|19
1630563250000|2021-09-02 06:14:10|7134.5|7131.7|7134|7131.2|7134.5|7131.7|7133.5|7130.7|24
1630563260000|2021-09-02 06:14:20|7134.5|7131.7|7133.6|7130.8|7134.5|7131.7|7133.6|7130.8|11
1630563280000|2021-09-02 06:14:40|7133.5|7130.7|7131.6|7128.8|7133.5|7130.7|7131|7128.2|10
1630563290000|2021-09-02 06:14:50|7132.5|7129.7|7132|7129.2|7132.5|7129.7|7132|7129.2|9
1630563300000|2021-09-02 06:15:00|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|7132.5|7129.7|9
1630563310000|2021-09-02 06:15:10|7132|7129.2|7131.6|7128.8|7132|7129.2|7131.6|7128.8|0
1630563320000|2021-09-02 06:15:20|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|7131.5|7128.7|0
1630563330000|2021-09-02 06:15:30|7132.5|7129.7|7130.5|7127.7|7132.5|7129.7|7130.5|7127.7|28
1630563340000|2021-09-02 06:15:40|7132.5|7129.7|7133.5|7130.7|7133.5|7130.7|7132.5|7129.7|45
1630563350000|2021-09-02 06:15:50|7133|7130.2|7133|7130.2|7133|7130.2|7133|7130.2|1
1630563360000|2021-09-02 06:16:00|7132.6|7129.8|7130.5|7127.7|7133|7130.2|7130.5|7127.7|40
1630563370000|2021-09-02 06:16:10|7131|7128.2|7131|7128.2|7132|7129.2|7130.5|7127.7|35
1630563380000|2021-09-02 06:16:20|7131.5|7128.7|7131|7128.2|7132|7129.2|7130.5|7127.7|19
1630563390000|2021-09-02 06:16:30|7131.5|7128.7|7131.4|7128.6|7131.5|7128.7|7130|7127.2|31
1630563400000|2021-09-02 06:16:40|7131|7128.2|7131.9|7129.1|7132.5|7129.7|7131|7128.2|10
1630563420000|2021-09-02 06:17:00|7132|7129.2|7134|7131.2|7134.5|7131.7|7132|7129.2|11
1630563430000|2021-09-02 06:17:10|7134.4|7131.6|7133.9|7131.1|7134.4|7131.6|7133.5|7130.7|1
1630563440000|2021-09-02 06:17:20|7134.5|7131.7|7134|7131.2|7134.5|7131.7|7134|7131.2|0
1630563450000|2021-09-02 06:17:30|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|7133.5|7130.7|0
1630563460000|2021-09-02 06:17:40|7134|7131.2|7134.4|7131.6|7134.4|7131.6|7133.9|7131.1|1
1630563470000|2021-09-02 06:17:50|7134|7131.2|7134|7131.2|7134|7131.2|7134|7131.2|0
1630563480000|2021-09-02 06:18:00|7133.5|7130.7|7133.9|7131.1|7133.9|7131.1|7133.5|7130.7|0
1630563490000|2021-09-02 06:18:10|7134|7131.2|7133.4|7130.6|7134|7131.2|7132.9|7130.1|10
1630563500000|2021-09-02 06:18:20|7133.9|7131.1|7133.5|7130.7|7134.4|7131.6|7133.5|7130.7|7
1630563510000|2021-09-02 06:18:30|7133.9|7131.1|7134.4|7131.6|7134.5|7131.7|7133.9|7131.1|34
1630563520000|2021-09-02 06:18:40|7134|7131.2|7134|7131.2|7134.5|7131.7|7133.5|7130.7|7
1630563530000|2021-09-02 06:18:50|7134.5|7131.7|7133.5|7130.7|7134.5|7131.7|7133.5|7130.7|60
1630563540000|2021-09-02 06:19:00|7134|7131.2|7134.5|7131.7|7134.5|7131.7|7134|7131.2|18
1630563550000|2021-09-02 06:19:10|||||||||1
1630563560000|2021-09-02 06:19:20|7134|7131.2|7134.5|7131.7|7134.5|7131.7|7134|7131.2|4
1630563570000|2021-09-02 06:19:30|7134.1|7131.3|7134.5|7131.7|7134.5|7131.7|7134.1|7131.3|0
1630563580000|2021-09-02 06:19:40|7132.9|7130.1|7133.5|7130.7|7133.5|7130.7|7132.6|7129.8|17
1630563590000|2021-09-02 06:19:50|7134.4|7131.6|7134|7131.2|7134.5|7131.7|7133.5|7130.7|39
1630563600000|2021-09-02 06:20:00|7134.5|7131.7|7134.6|7131.8|7134.6|7131.8|7133.5|7130.7|39
1630563610000|2021-09-02 06:20:10|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|28
1630563620000|2021-09-02 06:20:20|7134|7131.2|7134|7131.2|7134|7131.2|7134|7131.2|2
1630563640000|2021-09-02 06:20:40|7134.5|7131.7|7133|7130.2|7134.5|7131.7|7132.5|7129.7|8
1630563650000|2021-09-02 06:20:50|7132.6|7129.8|7132.5|7129.7|7132.6|7129.8|7132.5|7129.7|5
1630563660000|2021-09-02 06:21:00|7132.6|7129.8|7134|7131.2|7134|7131.2|7132.5|7129.7|2
1630563670000|2021-09-02 06:21:10|7134.5|7131.7|7134.5|7131.7|7134.6|7131.8|7134.5|7131.7|64
1630563680000|2021-09-02 06:21:20|7134|7131.2|7134.5|7131.7|7134.5|7131.7|7133.5|7130.7|57
1630563690000|2021-09-02 06:21:30|||||||||5
1630563700000|2021-09-02 06:21:40|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|7134.6|7131.8|3
1630563710000|2021-09-02 06:21:50|7134.5|7131.7|7134.5|7131.7|7134.6|7131.8|7134.5|7131.7|10
1630563730000|2021-09-02 06:22:10|7134|7131.2|7131.6|7128.8|7134|7131.2|7131.6|7128.8|8
1630563770000|2021-09-02 06:22:50|7132.5|7129.7|7133.6|7130.8|7133.6|7130.8|7132|7129.2|15
1630563780000|2021-09-02 06:23:00|7134|7131.2|7134.5|7131.7|7134.5|7131.7|7134|7131.2|1
1630563790000|2021-09-02 06:23:10|7134.6|7131.8|7135.5|7132.7|7136|7133.2|7134.6|7131.8|19
1630563800000|2021-09-02 06:23:20|7135|7132.2|7136.5|7133.7|7136.5|7133.7|7135|7132.2|19
1630563810000|2021-09-02 06:23:30|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|6
1630563820000|2021-09-02 06:23:40|7135|7132.2|7135.5|7132.7|7135.5|7132.7|7135|7132.2|9
1630563830000|2021-09-02 06:23:50|7135|7132.2|7135|7132.2|7135.5|7132.7|7135|7132.2|6
1630563850000|2021-09-02 06:24:10|7134.5|7131.7|7134.5|7131.7|7135|7132.2|7134.5|7131.7|2
1630563860000|2021-09-02 06:24:20|7135|7132.2|7134|7131.2|7135.5|7132.7|7133.5|7130.7|20
1630563870000|2021-09-02 06:24:30|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|7134.5|7131.7|0
1630563890000|2021-09-02 06:24:50|7135|7132.2|7135.4|7132.6|7135.4|7132.6|7135|7132.2|10
1630563900000|2021-09-02 06:25:00|7135.5|7132.7|7136.5|7133.7|7136.5|7133.7|7135.5|7132.7|6
1630563910000|2021-09-02 06:25:10|7135.5|7132.7|7135.5|7132.7|7135.5|7132.7|7134.5|7131.7|15
1630563930000|2021-09-02 06:25:30|7136|7133.2|7136.5|7133.7|7136.5|7133.7|7136|7133.2|0
1630563940000|2021-09-02 06:25:40|||||||||5
1630563950000|2021-09-02 06:25:50|||||||||1
1630563970000|2021-09-02 06:26:10|||||||||10
1630563980000|2021-09-02 06:26:20|7137|7134.2|7139|7136.2|7141|7138.2|7137|7134.2|252
1630563990000|2021-09-02 06:26:30|7138.6|7135.8|7138|7135.2|7139.5|7136.7|7138|7135.2|13
1630564000000|2021-09-02 06:26:40|7138.5|7135.7|7137.4|7134.6|7138.5|7135.7|7137.4|7134.6|18
1630564020000|2021-09-02 06:27:00|7138.3|7135.5|7139.3|7136.5|7139.3|7136.5|7138|7135.2|16
1630564030000|2021-09-02 06:27:10|7139.4|7136.6|7138.9|7136.1|7139.4|7136.6|7138.9|7136.1|4
1630564040000|2021-09-02 06:27:20|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.4|7135.6|3
1630564050000|2021-09-02 06:27:30|7139.4|7136.6|7139|7136.2|7139.4|7136.6|7139|7136.2|1
1630564060000|2021-09-02 06:27:40|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1630564070000|2021-09-02 06:27:50|7139.4|7136.6|7139|7136.2|7139.4|7136.6|7138.4|7135.6|1
1630564080000|2021-09-02 06:28:00|7139.4|7136.6|7139.4|7136.6|7139.5|7136.7|7139.4|7136.6|4
1630564090000|2021-09-02 06:28:10|7139.9|7137.1|7140.4|7137.6|7140.4|7137.6|7139.9|7137.1|11
1630564110000|2021-09-02 06:28:30|7141.3|7138.5|7141.4|7138.6|7142|7139.2|7140.9|7138.1|9
1630564120000|2021-09-02 06:28:40|7142.3|7139.5|7141.4|7138.6|7143.4|7140.6|7141.4|7138.6|65
1630564140000|2021-09-02 06:29:00|7142.4|7139.6|7143.4|7140.6|7143.4|7140.6|7142.4|7139.6|4
1630564150000|2021-09-02 06:29:10|7143.9|7141.1|7142.9|7140.1|7143.9|7141.1|7142.9|7140.1|39
1630564160000|2021-09-02 06:29:20|7143.3|7140.5|7142.9|7140.1|7143.4|7140.6|7142.9|7140.1|1
1630564170000|2021-09-02 06:29:30|7142|7139.2|7140.9|7138.1|7142|7139.2|7140.9|7138.1|2
1630564180000|2021-09-02 06:29:40|7141.3|7138.5|7141.4|7138.6|7142.4|7139.6|7141.3|7138.5|5
1630564210000|2021-09-02 06:30:10|7140.9|7138.1|7140.9|7138.1|7141.4|7138.6|7140.9|7138.1|6
1630564220000|2021-09-02 06:30:20|7140.4|7137.6|7139.9|7137.1|7140.4|7137.6|7139.4|7136.6|6
1630564230000|2021-09-02 06:30:30|7139.4|7136.6|7140.4|7137.6|7140.4|7137.6|7139.4|7136.6|0
1630564240000|2021-09-02 06:30:40|7139.9|7137.1|7139.9|7137.1|7140.4|7137.6|7139.9|7137.1|5
1630564250000|2021-09-02 06:30:50|7139.4|7136.6|7140.3|7137.5|7140.3|7137.5|7139.4|7136.6|1
1630564260000|2021-09-02 06:31:00|7140.4|7137.6|7139.9|7137.1|7140.4|7137.6|7139.4|7136.6|13
1630564270000|2021-09-02 06:31:10|7139.4|7136.6|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|6
1630564280000|2021-09-02 06:31:20|7140.3|7137.5|7140.4|7137.6|7141.4|7138.6|7140.3|7137.5|4
1630564290000|2021-09-02 06:31:30|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|0
1630564300000|2021-09-02 06:31:40|7140|7137.2|7139.4|7136.6|7140|7137.2|7138.9|7136.1|1
1630564320000|2021-09-02 06:32:00|7140.4|7137.6|7141.4|7138.6|7141.4|7138.6|7139.9|7137.1|26
1630564330000|2021-09-02 06:32:10|7140.9|7138.1|7139.4|7136.6|7140.9|7138.1|7139.4|7136.6|4
1630564340000|2021-09-02 06:32:20|7138.4|7135.6|7137.9|7135.1|7139.4|7136.6|7137.5|7134.7|51
1630564350000|2021-09-02 06:32:30|7137.4|7134.6|7137.9|7135.1|7137.9|7135.1|7137.4|7134.6|2
1630564360000|2021-09-02 06:32:40|7137.4|7134.6|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|5
1630564370000|2021-09-02 06:32:50|7136.4|7133.6|7137.5|7134.7|7137.9|7135.1|7136.4|7133.6|4
1630564380000|2021-09-02 06:33:00|7137.4|7134.6|7136.9|7134.1|7137.4|7134.6|7136.9|7134.1|5
1630564390000|2021-09-02 06:33:10|7137.4|7134.6|7138.4|7135.6|7138.4|7135.6|7137.4|7134.6|10
1630564400000|2021-09-02 06:33:20|7138.5|7135.7|7138.4|7135.6|7138.5|7135.7|7138|7135.2|11
1630564410000|2021-09-02 06:33:30|7138.9|7136.1|7139|7136.2|7139.4|7136.6|7138.9|7136.1|7
1630564420000|2021-09-02 06:33:40|7138.9|7136.1|7136.9|7134.1|7138.9|7136.1|7136.9|7134.1|4
1630564430000|2021-09-02 06:33:50|||||||||4
1630564440000|2021-09-02 06:34:00|7136.4|7133.6|7137.9|7135.1|7138.4|7135.6|7136.4|7133.6|6
1630564450000|2021-09-02 06:34:10|7138.4|7135.6|7137.3|7134.5|7138.4|7135.6|7136.9|7134.1|17
1630564460000|2021-09-02 06:34:20|7136.9|7134.1|7136.4|7133.6|7136.9|7134.1|7136.4|7133.6|5
1630564470000|2021-09-02 06:34:30|7136.9|7134.1|7137.9|7135.1|7138.4|7135.6|7136|7133.2|55
1630564480000|2021-09-02 06:34:40|7138.4|7135.6|7137.8|7135|7138.4|7135.6|7135.9|7133.1|29
1630564490000|2021-09-02 06:34:50|7138.4|7135.6|7137.5|7134.7|7138.4|7135.6|7137.5|7134.7|3
1630564500000|2021-09-02 06:35:00|7137.9|7135.1|7138.4|7135.6|7138.4|7135.6|7136|7133.2|29
1630564510000|2021-09-02 06:35:10|7138|7135.2|7138.4|7135.6|7138.4|7135.6|7136.9|7134.1|33
1630564520000|2021-09-02 06:35:20|7139.4|7136.6|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|18
1630564540000|2021-09-02 06:35:40|7140.4|7137.6|7140.5|7137.7|7141.4|7138.6|7140.4|7137.6|8
1630564550000|2021-09-02 06:35:50|7140.4|7137.6|7141|7138.2|7141.3|7138.5|7139.9|7137.1|30
1630564560000|2021-09-02 06:36:00|7141.4|7138.6|7142.5|7139.7|7143.4|7140.6|7141.4|7138.6|42
1630564570000|2021-09-02 06:36:10|7142|7139.2|7139.9|7137.1|7142|7139.2|7139.9|7137.1|6
1630564580000|2021-09-02 06:36:20|7140.4|7137.6|7141|7138.2|7141.9|7139.1|7139.9|7137.1|41
1630564590000|2021-09-02 06:36:30|7141.4|7138.6|7142.4|7139.6|7142.4|7139.6|7141|7138.2|27
1630564600000|2021-09-02 06:36:40|7141.9|7139.1|7141.4|7138.6|7141.9|7139.1|7140.9|7138.1|52
1630564610000|2021-09-02 06:36:50|7140.9|7138.1|7141.9|7139.1|7141.9|7139.1|7139.9|7137.1|55
1630564620000|2021-09-02 06:37:00|7141.4|7138.6|7140.9|7138.1|7141.9|7139.1|7140.4|7137.6|30
1630564630000|2021-09-02 06:37:10|7141.3|7138.5|7139.9|7137.1|7141.4|7138.6|7139.5|7136.7|8
1630564640000|2021-09-02 06:37:20|7139.5|7136.7|7140|7137.2|7140.5|7137.7|7139.5|7136.7|5
1630564650000|2021-09-02 06:37:30|7140.4|7137.6|7141.4|7138.6|7141.4|7138.6|7139.9|7137.1|8
1630564660000|2021-09-02 06:37:40|7140.9|7138.1|7141.4|7138.6|7141.4|7138.6|7140|7137.2|32
1630564670000|2021-09-02 06:37:50|7140.5|7137.7|7140.4|7137.6|7141.4|7138.6|7139.9|7137.1|28
1630564680000|2021-09-02 06:38:00|7140|7137.2|7140|7137.2|7141.5|7138.7|7140|7137.2|31
1630564690000|2021-09-02 06:38:10|7140.4|7137.6|7139.9|7137.1|7140.9|7138.1|7138.9|7136.1|37
1630564700000|2021-09-02 06:38:20|7140.4|7137.6|7139.9|7137.1|7140.5|7137.7|7139|7136.2|38
1630564710000|2021-09-02 06:38:30|7140.4|7137.6|7140.4|7137.6|7141.5|7138.7|7139.9|7137.1|35
1630564720000|2021-09-02 06:38:40|7140|7137.2|7140|7137.2|7140.4|7137.6|7139.9|7137.1|23
1630564730000|2021-09-02 06:38:50|7139.9|7137.1|7141.9|7139.1|7142|7139.2|7139.5|7136.7|53
1630564740000|2021-09-02 06:39:00|7141.4|7138.6|7142.9|7140.1|7143.4|7140.6|7141.4|7138.6|73
1630564750000|2021-09-02 06:39:10|7142.5|7139.7|7142.3|7139.5|7143.4|7140.6|7141.3|7138.5|119
1630564760000|2021-09-02 06:39:20|7141.9|7139.1|7141.8|7139|7142.3|7139.5|7141.8|7139|8
1630564770000|2021-09-02 06:39:30|7141.9|7139.1|7143.4|7140.6|7143.4|7140.6|7140.8|7138|30
1630564780000|2021-09-02 06:39:40|7143.2|7140.4|7143.3|7140.5|7143.4|7140.6|7142.3|7139.5|20
1630564790000|2021-09-02 06:39:50|7143.4|7140.6|7143.3|7140.5|7143.4|7140.6|7142.4|7139.6|3
1630564800000|2021-09-02 06:40:00|7142.8|7140|7144.4|7141.6|7144.4|7141.6|7142.8|7140|61
1630564810000|2021-09-02 06:40:10|7144.3|7141.5|7144.3|7141.5|7144.4|7141.6|7143.4|7140.6|111
1630564820000|2021-09-02 06:40:20|7144.4|7141.6|7145.3|7142.5|7145.4|7142.6|7144.4|7141.6|32
1630564830000|2021-09-02 06:40:30|7145.4|7142.6|7147.3|7144.5|7147.3|7144.5|7145.3|7142.5|39
1630564840000|2021-09-02 06:40:40|7147.4|7144.6|7147.4|7144.6|7148.4|7145.6|7147.4|7144.6|20
1630564850000|2021-09-02 06:40:50|7147.8|7145|7149.4|7146.6|7149.4|7146.6|7147.4|7144.6|15
1630564860000|2021-09-02 06:41:00|7148.9|7146.1|7148.4|7145.6|7149.4|7146.6|7148.4|7145.6|17
1630564870000|2021-09-02 06:41:10|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7147.4|7144.6|15
1630564880000|2021-09-02 06:41:20|7148.4|7145.6|7148.4|7145.6|7149.4|7146.6|7147.9|7145.1|31
1630564890000|2021-09-02 06:41:30|7147.9|7145.1|7148.4|7145.6|7148.4|7145.6|7147.4|7144.6|15
1630564900000|2021-09-02 06:41:40|7148.3|7145.5|7148.3|7145.5|7148.9|7146.1|7148.3|7145.5|37
1630564910000|2021-09-02 06:41:50|7148.4|7145.6|7148.4|7145.6|7149.4|7146.6|7148.3|7145.5|56
1630564920000|2021-09-02 06:42:00|7148.3|7145.5|7149.4|7146.6|7149.9|7147.1|7147.4|7144.6|65
1630564930000|2021-09-02 06:42:10|7148.9|7146.1|7148.4|7145.6|7149.3|7146.5|7148.4|7145.6|30
1630564940000|2021-09-02 06:42:20|7148.8|7146|7148.9|7146.1|7149.3|7146.5|7147.8|7145|38
1630564950000|2021-09-02 06:42:30|7148.4|7145.6|7148.3|7145.5|7149.3|7146.5|7148.3|7145.5|46
1630564960000|2021-09-02 06:42:40|7148.8|7146|7148.4|7145.6|7148.8|7146|7147.9|7145.1|31
1630564970000|2021-09-02 06:42:50|7148.3|7145.5|7148.3|7145.5|7149.3|7146.5|7147.3|7144.5|47
1630564980000|2021-09-02 06:43:00|7148.8|7146|7148.8|7146|7149.3|7146.5|7148.3|7145.5|36
1630564990000|2021-09-02 06:43:10|7149.2|7146.4|7150.3|7147.5|7150.4|7147.6|7149.2|7146.4|12
1630565000000|2021-09-02 06:43:20|7149.4|7146.6|7149.4|7146.6|7149.8|7147|7149.4|7146.6|10
1630565010000|2021-09-02 06:43:30|7148.4|7145.6|7148.3|7145.5|7148.9|7146.1|7148.3|7145.5|6
1630565020000|2021-09-02 06:43:40|7148.8|7146|7148.3|7145.5|7148.9|7146.1|7148.3|7145.5|12
1630565030000|2021-09-02 06:43:50|7148.8|7146|7148.3|7145.5|7148.8|7146|7147.8|7145|25
1630565040000|2021-09-02 06:44:00|7147.8|7145|7148.3|7145.5|7148.9|7146.1|7147.3|7144.5|74
1630565050000|2021-09-02 06:44:10|7147.9|7145.1|7144.8|7142|7147.9|7145.1|7144.3|7141.5|17
1630565060000|2021-09-02 06:44:20|7144.3|7141.5|7143.8|7141|7144.9|7142.1|7143.8|7141|24
1630565070000|2021-09-02 06:44:30|7143.3|7140.5|7142.4|7139.6|7143.3|7140.5|7140.9|7138.1|16
1630565080000|2021-09-02 06:44:40|7142.9|7140.1|7144.8|7142|7144.8|7142|7142.3|7139.5|30
1630565090000|2021-09-02 06:44:50|7145.3|7142.5|7146.3|7143.5|7146.3|7143.5|7144.9|7142.1|28
1630565100000|2021-09-02 06:45:00|7145.9|7143.1|7144.4|7141.6|7145.9|7143.1|7144.4|7141.6|29
1630565110000|2021-09-02 06:45:10|7144.9|7142.1|7144.3|7141.5|7144.9|7142.1|7143.9|7141.1|164
1630565120000|2021-09-02 06:45:20|7144.9|7142.1|7143.9|7141.1|7144.9|7142.1|7143.4|7140.6|30
1630565130000|2021-09-02 06:45:30|7144.4|7141.6|7145.4|7142.6|7145.4|7142.6|7143.4|7140.6|58
1630565140000|2021-09-02 06:45:40|7145.3|7142.5|7144.4|7141.6|7145.3|7142.5|7144|7141.2|34
1630565150000|2021-09-02 06:45:50|7144.9|7142.1|7142.4|7139.6|7145.3|7142.5|7142.4|7139.6|106
1630565160000|2021-09-02 06:46:00|7142|7139.2|7141.9|7139.1|7142.4|7139.6|7141.5|7138.7|45
1630565170000|2021-09-02 06:46:10|7142|7139.2|7143.4|7140.6|7143.4|7140.6|7141.9|7139.1|27
1630565180000|2021-09-02 06:46:20|7142.9|7140.1|7143.9|7141.1|7144.4|7141.6|7142.9|7140.1|112
1630565190000|2021-09-02 06:46:30|7144.5|7141.7|7144.8|7142|7144.8|7142|7143.4|7140.6|15
1630565200000|2021-09-02 06:46:40|7144.9|7142.1|7144.4|7141.6|7144.9|7142.1|7143.9|7141.1|7
1630565210000|2021-09-02 06:46:50|7143.9|7141.1|7144.4|7141.6|7144.4|7141.6|7143.4|7140.6|25
1630565220000|2021-09-02 06:47:00|7144|7141.2|7143.5|7140.7|7144.4|7141.6|7143.4|7140.6|53
1630565230000|2021-09-02 06:47:10|7143.4|7140.6|7141.4|7138.6|7144.4|7141.6|7141.4|7138.6|38
1630565240000|2021-09-02 06:47:20|7140.9|7138.1|7139.9|7137.1|7141.5|7138.7|7138.9|7136.1|56
1630565250000|2021-09-02 06:47:30|7139.4|7136.6|7140.4|7137.6|7140.4|7137.6|7138.9|7136.1|26
1630565260000|2021-09-02 06:47:40|7139.9|7137.1|7139.4|7136.6|7139.9|7137.1|7137.9|7135.1|27
1630565270000|2021-09-02 06:47:50|7139|7136.2|7139.4|7136.6|7140.4|7137.6|7138.5|7135.7|45
1630565280000|2021-09-02 06:48:00|7139|7136.2|7139|7136.2|7139.9|7137.1|7138.4|7135.6|28
1630565290000|2021-09-02 06:48:10|7138.9|7136.1|7138|7135.2|7139.4|7136.6|7138|7135.2|45
1630565300000|2021-09-02 06:48:20|7137.5|7134.7|7138.9|7136.1|7139.5|7136.7|7137.4|7134.6|25
1630565310000|2021-09-02 06:48:30|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7137.9|7135.1|24
1630565320000|2021-09-02 06:48:40|7137.9|7135.1|7137.9|7135.1|7138.4|7135.6|7137.4|7134.6|23
1630565330000|2021-09-02 06:48:50|7138.4|7135.6|7137.9|7135.1|7138.4|7135.6|7137.4|7134.6|108
1630565340000|2021-09-02 06:49:00|7137.8|7135|7137.4|7134.6|7138.3|7135.5|7137.3|7134.5|15
1630565350000|2021-09-02 06:49:10|7136.4|7133.6|7136.9|7134.1|7137.3|7134.5|7136.4|7133.6|8
1630565360000|2021-09-02 06:49:20|7137.3|7134.5|7136.4|7133.6|7137.4|7134.6|7135.9|7133.1|68
1630565370000|2021-09-02 06:49:30|7137.3|7134.5|7137.3|7134.5|7137.4|7134.6|7136.4|7133.6|11
1630565380000|2021-09-02 06:49:40|7137.4|7134.6|7137.3|7134.5|7137.4|7134.6|7137.3|7134.5|42
1630565390000|2021-09-02 06:49:50|7137.4|7134.6|7135.9|7133.1|7137.4|7134.6|7135.9|7133.1|61
1630565400000|2021-09-02 06:50:00|7136.3|7133.5|7137.4|7134.6|7137.4|7134.6|7136.3|7133.5|21
1630565410000|2021-09-02 06:50:10|7137.3|7134.5|7137.3|7134.5|7137.4|7134.6|7135.4|7132.6|73
1630565420000|2021-09-02 06:50:20|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.4|7133.6|14
1630565430000|2021-09-02 06:50:30|7136.4|7133.6|7136.3|7133.5|7136.9|7134.1|7135.4|7132.6|79
1630565440000|2021-09-02 06:50:40|7136.4|7133.6|7137.3|7134.5|7137.3|7134.5|7136.3|7133.5|27
1630565450000|2021-09-02 06:50:50|7137.4|7134.6|7138.9|7136.1|7139.4|7136.6|7137.3|7134.5|43
1630565460000|2021-09-02 06:51:00|7139.3|7136.5|7138.9|7136.1|7139.3|7136.5|7138.9|7136.1|61
1630565470000|2021-09-02 06:51:10|7138.4|7135.6|7138.4|7135.6|7138.8|7136|7138.4|7135.6|44
1630565480000|2021-09-02 06:51:20|7138.8|7136|7138.4|7135.6|7138.8|7136|7138.4|7135.6|25
1630565490000|2021-09-02 06:51:30|||||||||15
1630565500000|2021-09-02 06:51:40|7137.8|7135|7134.3|7131.5|7138.2|7135.4|7133.4|7130.6|60
1630565510000|2021-09-02 06:51:50|7134.4|7131.6|7134.3|7131.5|7135.8|7133|7133.9|7131.1|34
1630565520000|2021-09-02 06:52:00|7134.9|7132.1|7135.9|7133.1|7137.3|7134.5|7134.9|7132.1|39
1630565530000|2021-09-02 06:52:10|7135.4|7132.6|7134.4|7131.6|7135.8|7133|7134.4|7131.6|8
1630565540000|2021-09-02 06:52:20|7133.9|7131.1|7136.4|7133.6|7136.4|7133.6|7133.4|7130.6|18
1630565550000|2021-09-02 06:52:30|7135.9|7133.1|7136.4|7133.6|7136.9|7134.1|7135.9|7133.1|3
1630565560000|2021-09-02 06:52:40|7136.9|7134.1|7137.9|7135.1|7138.9|7136.1|7136.9|7134.1|30
1630565570000|2021-09-02 06:52:50|7138.3|7135.5|7139.8|7137|7139.8|7137|7137.9|7135.1|38
1630565580000|2021-09-02 06:53:00|7140.2|7137.4|7136.4|7133.6|7140.4|7137.6|7136.4|7133.6|178
1630565590000|2021-09-02 06:53:10|7137.3|7134.5|7136.9|7134.1|7138.3|7135.5|7136.9|7134.1|18
1630565600000|2021-09-02 06:53:20|7136.4|7133.6|7135.9|7133.1|7136.4|7133.6|7135.9|7133.1|0
1630565610000|2021-09-02 06:53:30|7136.3|7133.5|7133.9|7131.1|7136.3|7133.5|7133.9|7131.1|4
1630565620000|2021-09-02 06:53:40|7134.3|7131.5|7133.3|7130.5|7136.3|7133.5|7133.3|7130.5|29
1630565630000|2021-09-02 06:53:50|7133.8|7131|7134.8|7132|7135.3|7132.5|7133.8|7131|8
1630565640000|2021-09-02 06:54:00|7135.3|7132.5|7135.8|7133|7135.8|7133|7134.4|7131.6|2
1630565650000|2021-09-02 06:54:10|7135.4|7132.6|7136.3|7133.5|7136.3|7133.5|7135.3|7132.5|14
1630565660000|2021-09-02 06:54:20|7135.8|7133|7136.2|7133.4|7136.2|7133.4|7135.8|7133|1
1630565670000|2021-09-02 06:54:30|7136.3|7133.5|7135.2|7132.4|7136.3|7133.5|7134.8|7132|18
1630565680000|2021-09-02 06:54:40|7134.8|7132|7134.8|7132|7134.8|7132|7134.4|7131.6|7
1630565690000|2021-09-02 06:54:50|7134.4|7131.6|7134.4|7131.6|7135.2|7132.4|7134.4|7131.6|0
1630565700000|2021-09-02 06:55:00|7134.8|7132|7138.3|7135.5|7138.3|7135.5|7134.4|7131.6|16
1630565710000|2021-09-02 06:55:10|7138.7|7135.9|7139.3|7136.5|7140.8|7138|7138.3|7135.5|31
1630565720000|2021-09-02 06:55:20|7138.9|7136.1|7140.2|7137.4|7140.2|7137.4|7138.9|7136.1|11
1630565730000|2021-09-02 06:55:30|7140.3|7137.5|7140.2|7137.4|7140.8|7138|7140.2|7137.4|8
1630565740000|2021-09-02 06:55:40|7139.4|7136.6|7137.9|7135.1|7139.4|7136.6|7137.3|7134.5|15
1630565750000|2021-09-02 06:55:50|7137.7|7134.9|7138.3|7135.5|7138.3|7135.5|7137.2|7134.4|35
1630565760000|2021-09-02 06:56:00|7137.9|7135.1|7137.3|7134.5|7138.3|7135.5|7135.8|7133|18
1630565770000|2021-09-02 06:56:10|7136.9|7134.1|7136.9|7134.1|7137.3|7134.5|7136.9|7134.1|5
1630565780000|2021-09-02 06:56:20|7136.4|7133.6|7136.8|7134|7136.8|7134|7135.9|7133.1|16
1630565790000|2021-09-02 06:56:30|7136.7|7133.9|7138.3|7135.5|7138.3|7135.5|7136.7|7133.9|15
1630565800000|2021-09-02 06:56:40|7138.8|7136|7137.8|7135|7139.9|7137.1|7137.8|7135|30
1630565810000|2021-09-02 06:56:50|7138.2|7135.4|7136.8|7134|7138.3|7135.5|7134.8|7132|22
1630565820000|2021-09-02 06:57:00|7136.9|7134.1|7136.3|7133.5|7137.3|7134.5|7136.3|7133.5|16
1630565830000|2021-09-02 06:57:10|7136.4|7133.6|7137.3|7134.5|7137.3|7134.5|7136.4|7133.6|18
1630565840000|2021-09-02 06:57:20|7136.9|7134.1|7137.3|7134.5|7137.3|7134.5|7136.4|7133.6|10
1630565850000|2021-09-02 06:57:30|7137.8|7135|7139.3|7136.5|7139.3|7136.5|7137.8|7135|12
1630565860000|2021-09-02 06:57:40|7138.9|7136.1|7139.3|7136.5|7139.3|7136.5|7138.9|7136.1|7
1630565870000|2021-09-02 06:57:50|7138.9|7136.1|7138.9|7136.1|7139.3|7136.5|7138.9|7136.1|5
1630565880000|2021-09-02 06:58:00|7139.3|7136.5|7139.4|7136.6|7139.8|7137|7138.4|7135.6|5
1630565890000|2021-09-02 06:58:10|7139.8|7137|7138.9|7136.1|7139.8|7137|7138.4|7135.6|6
1630565900000|2021-09-02 06:58:20|7139.4|7136.6|7138.9|7136.1|7139.4|7136.6|7138.4|7135.6|31
1630565910000|2021-09-02 06:58:30|7138.8|7136|7139.3|7136.5|7139.4|7136.6|7138.8|7136|4
1630565920000|2021-09-02 06:58:40|7138.9|7136.1|7138.7|7135.9|7139.4|7136.6|7138.4|7135.6|9
1630565930000|2021-09-02 06:58:50|7138.3|7135.5|7136.9|7134.1|7138.3|7135.5|7136.4|7133.6|13
1630565940000|2021-09-02 06:59:00|7137.3|7134.5|7137.2|7134.4|7137.7|7134.9|7137.2|7134.4|14
1630565950000|2021-09-02 06:59:10|7136.8|7134|7137.4|7134.6|7138.7|7135.9|7136.8|7134|35
1630565960000|2021-09-02 06:59:20|7137.7|7134.9|7135.9|7133.1|7137.8|7135|7134.9|7132.1|15
1630565970000|2021-09-02 06:59:30|7135.8|7133|7138.2|7135.4|7138.2|7135.4|7135.3|7132.5|34
1630565980000|2021-09-02 06:59:40|7138.3|7135.5|7141.3|7138.5|7142.3|7139.5|7138.3|7135.5|59
1630565990000|2021-09-02 06:59:50|7141.7|7138.9|7141.7|7138.9|7142.2|7139.4|7141.3|7138.5|17
1630566000000|2021-09-02 07:00:00|7142.2|7139.4|7138.3|7135.5|7142.3|7139.5|7136.8|7134|83
1630566010000|2021-09-02 07:00:10|7137.8|7135|7136.8|7134|7138.7|7135.9|7135.3|7132.5|12
1630566020000|2021-09-02 07:00:20|7136.3|7133.5|7136.3|7133.5|7138.3|7135.5|7135.8|7133|7
1630566030000|2021-09-02 07:00:30|7136.7|7133.9|7135.8|7133|7137.3|7134.5|7135.8|7133|2
1630566040000|2021-09-02 07:00:40|7136.2|7133.4|7135.3|7132.5|7136.3|7133.5|7134.8|7132|13
1630566050000|2021-09-02 07:00:50|7134.8|7132|7132.8|7130|7135.3|7132.5|7132.3|7129.5|4
1630566060000|2021-09-02 07:01:00|7133.2|7130.4|7134.3|7131.5|7134.3|7131.5|7133.2|7130.4|40
1630566070000|2021-09-02 07:01:10|7135.2|7132.4|7135.8|7133|7136.3|7133.5|7135.2|7132.4|15
1630566080000|2021-09-02 07:01:20|7136.3|7133.5|7139.8|7137|7139.8|7137|7136.3|7133.5|43
1630566090000|2021-09-02 07:01:30|7140.3|7137.5|7140.3|7137.5|7142.8|7140|7140.3|7137.5|24
1630566100000|2021-09-02 07:01:40|7140.8|7138|7140.3|7137.5|7140.8|7138|7139.4|7136.6|17
1630566110000|2021-09-02 07:01:50|7139.5|7136.7|7138.3|7135.5|7139.5|7136.7|7138.3|7135.5|13
1630566120000|2021-09-02 07:02:00|7138.8|7136|7140.3|7137.5|7140.8|7138|7138.3|7135.5|12
1630566130000|2021-09-02 07:02:10|7139.8|7137|7141.3|7138.5|7142.3|7139.5|7139.8|7137|17
1630566140000|2021-09-02 07:02:20|7141.8|7139|7139.8|7137|7142.3|7139.5|7138.9|7136.1|9
1630566150000|2021-09-02 07:02:30|7139.4|7136.6|7140.4|7137.6|7140.4|7137.6|7139.4|7136.6|1
1630566160000|2021-09-02 07:02:40|7140.3|7137.5|7139.3|7136.5|7140.3|7137.5|7138.4|7135.6|4
1630566170000|2021-09-02 07:02:50|7139.4|7136.6|7140.3|7137.5|7140.3|7137.5|7139.4|7136.6|2
1630566180000|2021-09-02 07:03:00|7140.4|7137.6|7142.3|7139.5|7142.3|7139.5|7140.4|7137.6|7
1630566190000|2021-09-02 07:03:10|7142.8|7140|7143.3|7140.5|7143.3|7140.5|7142.8|7140|17
1630566200000|2021-09-02 07:03:20|7142.4|7139.6|7141.3|7138.5|7142.4|7139.6|7141.3|7138.5|16
1630566210000|2021-09-02 07:03:30|7142.2|7139.4|7142.4|7139.6|7142.8|7140|7142.2|7139.4|1
1630566220000|2021-09-02 07:03:40|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1630566230000|2021-09-02 07:03:50|7142.4|7139.6|7143.3|7140.5|7143.3|7140.5|7142.4|7139.6|1
1630566240000|2021-09-02 07:04:00|7144.2|7141.4|7145.3|7142.5|7146.3|7143.5|7144.2|7141.4|82
1630566250000|2021-09-02 07:04:10|7145.4|7142.6|7146.3|7143.5|7147.2|7144.4|7145.4|7142.6|5
1630566260000|2021-09-02 07:04:20|7146.7|7143.9|7144.3|7141.5|7146.8|7144|7144.3|7141.5|9
1630566270000|2021-09-02 07:04:30|7145.3|7142.5|7145.8|7143|7146.3|7143.5|7145.3|7142.5|11
1630566280000|2021-09-02 07:04:40|7146.3|7143.5|7146.3|7143.5|7147.2|7144.4|7145.3|7142.5|10
1630566290000|2021-09-02 07:04:50|7146.8|7144|7146.8|7144|7147.2|7144.4|7146.3|7143.5|3
1630566300000|2021-09-02 07:05:00|7146.3|7143.5|7146.8|7144|7147.3|7144.5|7146.3|7143.5|53
1630566310000|2021-09-02 07:05:10|7146.3|7143.5|7146.3|7143.5|7146.8|7144|7145.3|7142.5|12
1630566320000|2021-09-02 07:05:20|7145.8|7143|7146.3|7143.5|7146.3|7143.5|7145.3|7142.5|12
1630566330000|2021-09-02 07:05:30|7145.8|7143|7145.3|7142.5|7145.8|7143|7144.3|7141.5|24
1630566340000|2021-09-02 07:05:40|7144.8|7142|7145.3|7142.5|7145.3|7142.5|7144.3|7141.5|6
1630566350000|2021-09-02 07:05:50|7145.8|7143|7147.3|7144.5|7147.3|7144.5|7145.8|7143|3
1630566360000|2021-09-02 07:06:00|7148.2|7145.4|7149.3|7146.5|7149.3|7146.5|7148.2|7145.4|49
1630566370000|2021-09-02 07:06:10|7149.8|7147|7149.3|7146.5|7149.8|7147|7148.8|7146|7
1630566380000|2021-09-02 07:06:20|7148.8|7146|7148.3|7145.5|7149.3|7146.5|7148.3|7145.5|7
1630566390000|2021-09-02 07:06:30|7148.2|7145.4|7150.3|7147.5|7151.2|7148.4|7147.3|7144.5|96
1630566400000|2021-09-02 07:06:40|7151.2|7148.4|7150.3|7147.5|7151.2|7148.4|7149.3|7146.5|60
1630566410000|2021-09-02 07:06:50|7149.8|7147|7148.3|7145.5|7149.8|7147|7148.3|7145.5|2
1630566420000|2021-09-02 07:07:00|7148.8|7146|7149.3|7146.5|7151.2|7148.4|7148.8|7146|77
1630566430000|2021-09-02 07:07:10|7149.4|7146.6|7148.8|7146|7150.3|7147.5|7148.8|7146|109
1630566440000|2021-09-02 07:07:20|7149.2|7146.4|7148.3|7145.5|7149.3|7146.5|7147.8|7145|33
1630566450000|2021-09-02 07:07:30|7147.8|7145|7150.3|7147.5|7150.8|7148|7147.8|7145|140
1630566460000|2021-09-02 07:07:40|7149.4|7146.6|7149.8|7147|7150.2|7147.4|7148.3|7145.5|86
1630566470000|2021-09-02 07:07:50|7149.3|7146.5|7150.3|7147.5|7150.3|7147.5|7149.3|7146.5|4
1630566480000|2021-09-02 07:08:00|7149.8|7147|7151.2|7148.4|7151.2|7148.4|7149.8|7147|33
1630566490000|2021-09-02 07:08:10|7150.8|7148|7151.8|7149|7153.2|7150.4|7150.8|7148|11
1630566500000|2021-09-02 07:08:20|7151.3|7148.5|7150.7|7147.9|7151.7|7148.9|7150.3|7147.5|14
1630566510000|2021-09-02 07:08:30|7150.3|7147.5|7149.7|7146.9|7151.2|7148.4|7149.3|7146.5|16
1630566520000|2021-09-02 07:08:40|7150.2|7147.4|7149.7|7146.9|7150.2|7147.4|7149.2|7146.4|19
1630566530000|2021-09-02 07:08:50|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7149.2|7146.4|14
1630566540000|2021-09-02 07:09:00|7149.8|7147|7151.3|7148.5|7151.3|7148.5|7149.7|7146.9|25
1630566550000|2021-09-02 07:09:10|7151.2|7148.4|7151.7|7148.9|7153.2|7150.4|7151.2|7148.4|19
1630566560000|2021-09-02 07:09:20|7151.3|7148.5|7150.8|7148|7151.3|7148.5|7150.8|7148|12
1630566570000|2021-09-02 07:09:30|7151.2|7148.4|7150.8|7148|7151.2|7148.4|7150.8|7148|10
1630566580000|2021-09-02 07:09:40|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|7150.7|7147.9|8
1630566590000|2021-09-02 07:09:50|7150.3|7147.5|7149.3|7146.5|7150.3|7147.5|7148.8|7146|29
1630566600000|2021-09-02 07:10:00|7148.8|7146|7149.2|7146.4|7150.2|7147.4|7148.8|7146|30
1630566610000|2021-09-02 07:10:10|7148.8|7146|7148.3|7145.5|7148.8|7146|7147.8|7145|11
1630566620000|2021-09-02 07:10:20|7149.2|7146.4|7148.3|7145.5|7149.3|7146.5|7148.3|7145.5|25
1630566630000|2021-09-02 07:10:30|7148.8|7146|7147.8|7145|7148.8|7146|7147.3|7144.5|11
1630566640000|2021-09-02 07:10:40|7148.2|7145.4|7149.2|7146.4|7149.2|7146.4|7148.2|7145.4|29
1630566650000|2021-09-02 07:10:50|7149.3|7146.5|7149.7|7146.9|7150.2|7147.4|7149.3|7146.5|5
1630566660000|2021-09-02 07:11:00|7149.8|7147|7151.7|7148.9|7151.7|7148.9|7149.3|7146.5|6
1630566670000|2021-09-02 07:11:10|7151.2|7148.4|7151.7|7148.9|7151.7|7148.9|7151.2|7148.4|1
1630566680000|2021-09-02 07:11:20|7151.8|7149|7152.2|7149.4|7152.2|7149.4|7151.8|7149|1
1630566690000|2021-09-02 07:11:30|7152.3|7149.5|7151.7|7148.9|7152.3|7149.5|7151.7|7148.9|1
1630566700000|2021-09-02 07:11:40|7152.2|7149.4|7152.3|7149.5|7152.3|7149.5|7152.2|7149.4|2
1630566710000|2021-09-02 07:11:50|7152.7|7149.9|7154.2|7151.4|7154.2|7151.4|7152.7|7149.9|52
1630566720000|2021-09-02 07:12:00|7153.7|7150.9|7154.2|7151.4|7154.2|7151.4|7153.7|7150.9|13
1630566730000|2021-09-02 07:12:10|7153.7|7150.9|7152.7|7149.9|7154.2|7151.4|7152.2|7149.4|26
1630566740000|2021-09-02 07:12:20|7152.3|7149.5|7152.2|7149.4|7152.7|7149.9|7152.2|7149.4|6
1630566750000|2021-09-02 07:12:30|7151.3|7148.5|7151.3|7148.5|7151.7|7148.9|7151.3|7148.5|4
1630566760000|2021-09-02 07:12:40|7152.2|7149.4|7151.3|7148.5|7152.2|7149.4|7151.3|7148.5|11
1630566770000|2021-09-02 07:12:50|7151.7|7148.9|7151.3|7148.5|7152.2|7149.4|7151.3|7148.5|3
1630566780000|2021-09-02 07:13:00|7151.2|7148.4|7151.3|7148.5|7151.8|7149|7151.2|7148.4|6
1630566790000|2021-09-02 07:13:10|7151.7|7148.9|7153.7|7150.9|7153.8|7151|7151.3|7148.5|31
1630566800000|2021-09-02 07:13:20|7153.3|7150.5|7152.7|7149.9|7153.3|7150.5|7152.2|7149.4|8
1630566810000|2021-09-02 07:13:30|7153.2|7150.4|7153.3|7150.5|7153.7|7150.9|7153.2|7150.4|28
1630566820000|2021-09-02 07:13:40|7153.2|7150.4|7152.2|7149.4|7153.2|7150.4|7152.2|7149.4|3
1630566830000|2021-09-02 07:13:50|7152.3|7149.5|7153.2|7150.4|7153.2|7150.4|7152.3|7149.5|4
1630566840000|2021-09-02 07:14:00|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|2
1630566850000|2021-09-02 07:14:10|7154.2|7151.4|7153.7|7150.9|7154.2|7151.4|7153.3|7150.5|15
1630566860000|2021-09-02 07:14:20|7153.3|7150.5|7154.2|7151.4|7154.2|7151.4|7153.3|7150.5|4
1630566870000|2021-09-02 07:14:30|7153.7|7150.9|7153.3|7150.5|7153.7|7150.9|7153.3|7150.5|6
1630566880000|2021-09-02 07:14:40|7153.7|7150.9|7154.2|7151.4|7154.2|7151.4|7153.3|7150.5|2
1630566890000|2021-09-02 07:14:50|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|4
1630566900000|2021-09-02 07:15:00|7153.3|7150.5|7153.7|7150.9|7154.2|7151.4|7153.3|7150.5|48
1630566910000|2021-09-02 07:15:10|7153.3|7150.5|7152.3|7149.5|7153.7|7150.9|7152.3|7149.5|2
1630566920000|2021-09-02 07:15:20|7152.7|7149.9|7152.3|7149.5|7152.7|7149.9|7152.3|7149.5|0
1630566930000|2021-09-02 07:15:30|7152.7|7149.9|7152.3|7149.5|7153.2|7150.4|7152.3|7149.5|10
1630566940000|2021-09-02 07:15:40|7152.2|7149.4|7152.8|7150|7152.8|7150|7152.2|7149.4|3
1630566950000|2021-09-02 07:15:50|7153.2|7150.4|7154.2|7151.4|7154.2|7151.4|7153.2|7150.4|2
1630566990000|2021-09-02 07:16:30|7153.8|7151|7152.3|7149.5|7153.8|7151|7152.3|7149.5|71
1630567000000|2021-09-02 07:16:40|7152.7|7149.9|7153.2|7150.4|7153.2|7150.4|7152.7|7149.9|0
1630567010000|2021-09-02 07:16:50|||||||||1
1630567020000|2021-09-02 07:17:00|7153.3|7150.5|7153.2|7150.4|7153.7|7150.9|7153.2|7150.4|8
1630567030000|2021-09-02 07:17:10|7152.7|7149.9|7152.3|7149.5|7153.2|7150.4|7152.3|7149.5|20
1630567040000|2021-09-02 07:17:20|7152.7|7149.9|7152.3|7149.5|7152.7|7149.9|7152.3|7149.5|1
1630567050000|2021-09-02 07:17:30|7152.2|7149.4|7152.3|7149.5|7152.3|7149.5|7152.2|7149.4|5
1630567060000|2021-09-02 07:17:40|7152.2|7149.4|7152.3|7149.5|7152.3|7149.5|7151.3|7148.5|11
1630567070000|2021-09-02 07:17:50|7152.2|7149.4|7153.3|7150.5|7153.3|7150.5|7151.3|7148.5|4
1630567080000|2021-09-02 07:18:00|7153.7|7150.9|7155.3|7152.5|7156.2|7153.4|7153.7|7150.9|58
1630567090000|2021-09-02 07:18:10|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|6
1630567100000|2021-09-02 07:18:20|7154.3|7151.5|7154.3|7151.5|7155.3|7152.5|7154.3|7151.5|9
1630567110000|2021-09-02 07:18:30|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|0
1630567120000|2021-09-02 07:18:40|||||||||1
1630567130000|2021-09-02 07:18:50|7154.2|7151.4|7154.2|7151.4|7154.3|7151.5|7154.2|7151.4|15
1630567140000|2021-09-02 07:19:00|7154.3|7151.5|7154.2|7151.4|7154.3|7151.5|7153.3|7150.5|6
1630567150000|2021-09-02 07:19:10|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|0
1630567160000|2021-09-02 07:19:20|7154.8|7152|7155.2|7152.4|7155.2|7152.4|7154.8|7152|8
1630567170000|2021-09-02 07:19:30|7155.3|7152.5|7153.2|7150.4|7156.3|7153.5|7152.3|7149.5|166
1630567180000|2021-09-02 07:19:40|7152.8|7150|7152.3|7149.5|7152.8|7150|7152.3|7149.5|5
1630567190000|2021-09-02 07:19:50|7151.3|7148.5|7150.3|7147.5|7151.3|7148.5|7149.3|7146.5|74
1630567210000|2021-09-02 07:20:10|||||||||28
1630567220000|2021-09-02 07:20:20|||||||||2
1630567230000|2021-09-02 07:20:30|7151.3|7148.5|7152.3|7149.5|7152.3|7149.5|7151.3|7148.5|38
1630567240000|2021-09-02 07:20:40|7152.2|7149.4|7152.3|7149.5|7152.3|7149.5|7151.3|7148.5|23
1630567250000|2021-09-02 07:20:50|7152.8|7150|7152.8|7150|7153.3|7150.5|7152.8|7150|6
1630567260000|2021-09-02 07:21:00|7153.3|7150.5|7155.3|7152.5|7158.2|7155.4|7153.3|7150.5|35
1630567270000|2021-09-02 07:21:10|7154.4|7151.6|7155.3|7152.5|7155.3|7152.5|7154.3|7151.5|58
1630567280000|2021-09-02 07:21:20|7155.4|7152.6|7155.8|7153|7155.8|7153|7155.4|7152.6|6
1630567290000|2021-09-02 07:21:30|7156.3|7153.5|7155.2|7152.4|7156.3|7153.5|7154.8|7152|9
1630567300000|2021-09-02 07:21:40|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|1
1630567310000|2021-09-02 07:21:50|7155.8|7153|7157.3|7154.5|7157.3|7154.5|7155.8|7153|9
1630567320000|2021-09-02 07:22:00|7157.2|7154.4|7156.3|7153.5|7157.3|7154.5|7156.2|7153.4|16
1630567330000|2021-09-02 07:22:10|7156.8|7154|7156.3|7153.5|7157.3|7154.5|7156.3|7153.5|4
1630567340000|2021-09-02 07:22:20|||||||||5
1630567350000|2021-09-02 07:22:30|7156.7|7153.9|7156.3|7153.5|7157.2|7154.4|7156.3|7153.5|5
1630567360000|2021-09-02 07:22:40|||||||||3
1630567370000|2021-09-02 07:22:50|7155.8|7153|7156.2|7153.4|7156.2|7153.4|7155.8|7153|4
1630567380000|2021-09-02 07:23:00|7156.3|7153.5|7157.3|7154.5|7157.3|7154.5|7156.3|7153.5|4
1630567400000|2021-09-02 07:23:20|||||||||1
1630567420000|2021-09-02 07:23:40|7158.3|7155.5|7158.2|7155.4|7158.3|7155.5|7158.2|7155.4|23
1630567430000|2021-09-02 07:23:50|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|2
1630567440000|2021-09-02 07:24:00|7157.8|7155|7158.3|7155.5|7158.3|7155.5|7157.8|7155|10
1630567450000|2021-09-02 07:24:10|||||||||118
1630567460000|2021-09-02 07:24:20|||||||||9
1630567480000|2021-09-02 07:24:40|7157.8|7155|7157.3|7154.5|7158.3|7155.5|7157.3|7154.5|10
1630567490000|2021-09-02 07:24:50|7157.8|7155|7157.8|7155|7157.8|7155|7157.8|7155|2
1630567500000|2021-09-02 07:25:00|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|53
1630567510000|2021-09-02 07:25:10|||||||||1
1630567520000|2021-09-02 07:25:20|||||||||6
1630567530000|2021-09-02 07:25:30|7158.2|7155.4|7157.8|7155|7158.3|7155.5|7157.3|7154.5|8
1630567540000|2021-09-02 07:25:40|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|0
1630567550000|2021-09-02 07:25:50|7157.4|7154.6|7157.3|7154.5|7157.4|7154.6|7157.3|7154.5|3
1630567560000|2021-09-02 07:26:00|7157.8|7155|7158.3|7155.5|7159.2|7156.4|7157.8|7155|34
1630567570000|2021-09-02 07:26:10|7158.8|7156|7159.3|7156.5|7159.3|7156.5|7158.8|7156|6
1630567580000|2021-09-02 07:26:20|||||||||4
1630567590000|2021-09-02 07:26:30|7159.1|7156.3|7159.2|7156.4|7159.2|7156.4|7158.3|7155.5|5
1630567600000|2021-09-02 07:26:40|7158.8|7156|7159.2|7156.4|7159.2|7156.4|7158.8|7156|4
1630567610000|2021-09-02 07:26:50|7158.3|7155.5|7158.8|7156|7159.2|7156.4|7158.3|7155.5|9
1630567620000|2021-09-02 07:27:00|7158.3|7155.5|7157.3|7154.5|7158.8|7156|7157.3|7154.5|5
1630567630000|2021-09-02 07:27:10|7156.8|7154|7157.2|7154.4|7157.2|7154.4|7156.8|7154|4
1630567640000|2021-09-02 07:27:20|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|1
1630567650000|2021-09-02 07:27:30|7157.2|7154.4|7157.3|7154.5|7158.3|7155.5|7157.2|7154.4|3
1630567660000|2021-09-02 07:27:40|7157.8|7155|7157.3|7154.5|7158.3|7155.5|7157.3|7154.5|34
1630567670000|2021-09-02 07:27:50|||||||||2
1630567680000|2021-09-02 07:28:00|7158.2|7155.4|7157.8|7155|7158.2|7155.4|7157.8|7155|9
1630567690000|2021-09-02 07:28:10|7157.3|7154.5|7155.3|7152.5|7157.3|7154.5|7155.3|7152.5|27
1630567700000|2021-09-02 07:28:20|7155.4|7152.6|7155.3|7152.5|7156.3|7153.5|7155.3|7152.5|19
1630567710000|2021-09-02 07:28:30|||||||||1
1630567720000|2021-09-02 07:28:40|||||||||8
1630567730000|2021-09-02 07:28:50|7154.4|7151.6|7154.3|7151.5|7155.3|7152.5|7154.3|7151.5|15
1630567740000|2021-09-02 07:29:00|7154.4|7151.6|7154.3|7151.5|7154.4|7151.6|7154.3|7151.5|35
1630567750000|2021-09-02 07:29:10|7153.4|7150.6|7153.3|7150.5|7154.3|7151.5|7153.3|7150.5|104
1630567760000|2021-09-02 07:29:20|||||||||2
1630567770000|2021-09-02 07:29:30|7152.8|7150|7152.3|7149.5|7152.8|7150|7152.3|7149.5|18
1630567780000|2021-09-02 07:29:40|7152.7|7149.9|7152.3|7149.5|7152.8|7150|7152.3|7149.5|1
1630567790000|2021-09-02 07:29:50|||||||||5
1630567800000|2021-09-02 07:30:00|7151.3|7148.5|7150.8|7148|7152.3|7149.5|7150.2|7147.4|56
1630567810000|2021-09-02 07:30:10|7150.3|7147.5|7150.2|7147.4|7151.1|7148.3|7149.3|7146.5|56
1630567820000|2021-09-02 07:30:20|7149.8|7147|7152.2|7149.4|7152.2|7149.4|7149.8|7147|20
1630567830000|2021-09-02 07:30:30|7152.3|7149.5|7153.3|7150.5|7153.8|7151|7152.3|7149.5|9
1630567840000|2021-09-02 07:30:40|7153.2|7150.4|7154.2|7151.4|7154.2|7151.4|7153.2|7150.4|53
1630567860000|2021-09-02 07:31:00|7153.3|7150.5|7152.3|7149.5|7154.2|7151.4|7152.3|7149.5|16
1630567870000|2021-09-02 07:31:10|7151.3|7148.5|7150.3|7147.5|7151.3|7148.5|7150.3|7147.5|23
1630567880000|2021-09-02 07:31:20|7149.8|7147|7150.3|7147.5|7150.3|7147.5|7149.8|7147|6
1630567890000|2021-09-02 07:31:30|7149.8|7147|7151.8|7149|7152.3|7149.5|7149.8|7147|25
1630567900000|2021-09-02 07:31:40|7151.3|7148.5|7153.3|7150.5|7154.2|7151.4|7151.3|7148.5|36
1630567910000|2021-09-02 07:31:50|7154.2|7151.4|7154.3|7151.5|7155.2|7152.4|7153.2|7150.4|12
1630567920000|2021-09-02 07:32:00|7154.2|7151.4|7153.3|7150.5|7154.2|7151.4|7153.2|7150.4|6
1630567930000|2021-09-02 07:32:10|7153.2|7150.4|7154.3|7151.5|7155.2|7152.4|7153.2|7150.4|13
1630567940000|2021-09-02 07:32:20|7154.7|7151.9|7155.2|7152.4|7155.2|7152.4|7154.7|7151.9|5
1630567950000|2021-09-02 07:32:30|||||||||5
1630567960000|2021-09-02 07:32:40|7155.7|7152.9|7155.3|7152.5|7155.7|7152.9|7155.3|7152.5|15
1630567970000|2021-09-02 07:32:50|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7153.8|7151|3
1630567980000|2021-09-02 07:33:00|7154.3|7151.5|7153.7|7150.9|7154.3|7151.5|7153.3|7150.5|5
1630567990000|2021-09-02 07:33:10|7152.9|7150.1|7153.2|7150.4|7153.2|7150.4|7152.8|7150|26
1630568000000|2021-09-02 07:33:20|7153.3|7150.5|7154.2|7151.4|7154.2|7151.4|7153.3|7150.5|4
1630568010000|2021-09-02 07:33:30|7153.3|7150.5|7154.2|7151.4|7154.2|7151.4|7153.3|7150.5|3
1630568020000|2021-09-02 07:33:40|7154.3|7151.5|7155.2|7152.4|7155.2|7152.4|7154.3|7151.5|1
1630568030000|2021-09-02 07:33:50|7152.8|7150|7152.8|7150|7153.2|7150.4|7152.7|7149.9|5
1630568040000|2021-09-02 07:34:00|7152.2|7149.4|7153.2|7150.4|7153.2|7150.4|7150.2|7147.4|56
1630568050000|2021-09-02 07:34:10|7153.3|7150.5|7152.3|7149.5|7153.3|7150.5|7152.3|7149.5|135
1630568060000|2021-09-02 07:34:20|||||||||2
1630568070000|2021-09-02 07:34:30|7153.2|7150.4|7151.8|7149|7153.3|7150.5|7151.8|7149|8
1630568080000|2021-09-02 07:34:40|7151.3|7148.5|7151.7|7148.9|7151.8|7149|7151.3|7148.5|2
1630568090000|2021-09-02 07:34:50|7152.2|7149.4|7151.3|7148.5|7152.2|7149.4|7151.3|7148.5|4
1630568100000|2021-09-02 07:35:00|7150.9|7148.1|7150.2|7147.4|7150.9|7148.1|7150.2|7147.4|7
1630568110000|2021-09-02 07:35:10|7150.3|7147.5|7151.2|7148.4|7151.2|7148.4|7150.3|7147.5|6
1630568140000|2021-09-02 07:35:40|7151.3|7148.5|7152.3|7149.5|7153.4|7150.6|7151.3|7148.5|42
1630568150000|2021-09-02 07:35:50|7153.2|7150.4|7152.3|7149.5|7153.2|7150.4|7152.3|7149.5|8
1630568160000|2021-09-02 07:36:00|7153.2|7150.4|7152.2|7149.4|7153.2|7150.4|7152.2|7149.4|19
1630568170000|2021-09-02 07:36:10|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|0
1630568190000|2021-09-02 07:36:30|7152.2|7149.4|7152.2|7149.4|7152.3|7149.5|7152.2|7149.4|3
1630568200000|2021-09-02 07:36:40|7152.3|7149.5|7152.8|7150|7152.8|7150|7151.3|7148.5|109
1630568210000|2021-09-02 07:36:50|7153.2|7150.4|7153.3|7150.5|7153.7|7150.9|7152.8|7150|49
1630568220000|2021-09-02 07:37:00|7153.2|7150.4|7153.3|7150.5|7153.3|7150.5|7153.2|7150.4|4
1630568230000|2021-09-02 07:37:10|7152.8|7150|7153.3|7150.5|7153.3|7150.5|7152.8|7150|1
1630568250000|2021-09-02 07:37:30|7154.3|7151.5|7154.8|7152|7155.2|7152.4|7154.3|7151.5|27
1630568260000|2021-09-02 07:37:40|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7154.8|7152|2
1630568270000|2021-09-02 07:37:50|7155.3|7152.5|7156.3|7153.5|7157.3|7154.5|7155.3|7152.5|53
1630568280000|2021-09-02 07:38:00|7155.4|7152.6|7156.3|7153.5|7156.3|7153.5|7155.3|7152.5|20
1630568290000|2021-09-02 07:38:10|7157.3|7154.5|7156.3|7153.5|7157.3|7154.5|7155.3|7152.5|41
1630568300000|2021-09-02 07:38:20|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|1
1630568320000|2021-09-02 07:38:40|7155.8|7153|7155.3|7152.5|7155.8|7153|7155.3|7152.5|2
1630568330000|2021-09-02 07:38:50|7156.3|7153.5|7155.3|7152.5|7156.3|7153.5|7155.3|7152.5|48
1630568340000|2021-09-02 07:39:00|7155.8|7153|7156.3|7153.5|7156.3|7153.5|7155.8|7153|17
1630568350000|2021-09-02 07:39:10|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7156.8|7154|12
1630568360000|2021-09-02 07:39:20|7157.3|7154.5|7158.3|7155.5|7160.3|7157.5|7157.3|7154.5|39
1630568370000|2021-09-02 07:39:30|7158.7|7155.9|7158.3|7155.5|7159.3|7156.5|7158.3|7155.5|12
1630568390000|2021-09-02 07:39:50|||||||||20
1630568400000|2021-09-02 07:40:00|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|3
1630568410000|2021-09-02 07:40:10|7158.3|7155.5|7158.2|7155.4|7158.3|7155.5|7158.2|7155.4|1
1630568420000|2021-09-02 07:40:20|7158.3|7155.5|7160.7|7157.9|7161.2|7158.4|7158.3|7155.5|12
1630568430000|2021-09-02 07:40:30|7161.2|7158.4|7161.2|7158.4|7163.2|7160.4|7160.7|7157.9|123
1630568440000|2021-09-02 07:40:40|7160.3|7157.5|7161.2|7158.4|7161.2|7158.4|7160.3|7157.5|17
1630568450000|2021-09-02 07:40:50|7161.3|7158.5|7162.2|7159.4|7162.2|7159.4|7161.3|7158.5|1
1630568460000|2021-09-02 07:41:00|7161.3|7158.5|7161.2|7158.4|7161.3|7158.5|7160.3|7157.5|24
1630568470000|2021-09-02 07:41:10|7160.2|7157.4|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|8
1630568480000|2021-09-02 07:41:20|7161.7|7158.9|7161.2|7158.4|7162.2|7159.4|7160.7|7157.9|5
1630568490000|2021-09-02 07:41:30|7160.8|7158|7161.2|7158.4|7161.2|7158.4|7160.8|7158|1
1630568500000|2021-09-02 07:41:40|7160.8|7158|7160.3|7157.5|7160.8|7158|7160.3|7157.5|5
1630568510000|2021-09-02 07:41:50|7160.8|7158|7160.3|7157.5|7160.8|7158|7160.3|7157.5|3
1630568520000|2021-09-02 07:42:00|7161.2|7158.4|7161.2|7158.4|7162.2|7159.4|7161.2|7158.4|68
1630568530000|2021-09-02 07:42:10|7162.2|7159.4|7161.7|7158.9|7162.2|7159.4|7161.7|7158.9|42
1630568540000|2021-09-02 07:42:20|7161.3|7158.5|7161.2|7158.4|7161.3|7158.5|7161.2|7158.4|38
1630568550000|2021-09-02 07:42:30|7160.8|7158|7161.2|7158.4|7161.2|7158.4|7160.7|7157.9|1
1630568560000|2021-09-02 07:42:40|7161.3|7158.5|7161.2|7158.4|7161.3|7158.5|7160.8|7158|42
1630568570000|2021-09-02 07:42:50|7160.8|7158|7160.8|7158|7161.2|7158.4|7160.3|7157.5|8
1630568580000|2021-09-02 07:43:00|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|0
1630568590000|2021-09-02 07:43:10|7160.3|7157.5|7160.3|7157.5|7160.7|7157.9|7160.3|7157.5|4
1630568600000|2021-09-02 07:43:20|7159.3|7156.5|7159.2|7156.4|7159.3|7156.5|7158.3|7155.5|25
1630568610000|2021-09-02 07:43:30|7159.3|7156.5|7160.2|7157.4|7160.3|7157.5|7159.3|7156.5|10
1630568620000|2021-09-02 07:43:40|7160.3|7157.5|7161.2|7158.4|7161.2|7158.4|7160.3|7157.5|6
1630568630000|2021-09-02 07:43:50|7160.8|7158|7160.2|7157.4|7160.8|7158|7160.2|7157.4|3
1630568640000|2021-09-02 07:44:00|7160.3|7157.5|7159.2|7156.4|7160.3|7157.5|7159.2|7156.4|13
1630568650000|2021-09-02 07:44:10|7158.8|7156|7160.2|7157.4|7160.2|7157.4|7158.8|7156|153
1630568660000|2021-09-02 07:44:20|7159.8|7157|7159.3|7156.5|7160.2|7157.4|7159.3|7156.5|7
1630568670000|2021-09-02 07:44:30|7159.7|7156.9|7159.2|7156.4|7159.7|7156.9|7159.2|7156.4|5
1630568680000|2021-09-02 07:44:40|7158.2|7155.4|7157.3|7154.5|7158.2|7155.4|7157.3|7154.5|19
1630568690000|2021-09-02 07:44:50|7157.2|7154.4|7157.3|7154.5|7158.2|7155.4|7157.2|7154.4|5
1630568700000|2021-09-02 07:45:00|7157.2|7154.4|7159.3|7156.5|7160.2|7157.4|7157.2|7154.4|15
1630568710000|2021-09-02 07:45:10|7159.2|7156.4|7160.2|7157.4|7160.2|7157.4|7159.2|7156.4|6
1630568720000|2021-09-02 07:45:20|7160.3|7157.5|7160.7|7157.9|7161.2|7158.4|7160.3|7157.5|16
1630568730000|2021-09-02 07:45:30|7160.3|7157.5|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|2
1630568750000|2021-09-02 07:45:50|7160.2|7157.4|7159.2|7156.4|7160.2|7157.4|7159.2|7156.4|16
1630568760000|2021-09-02 07:46:00|7159.3|7156.5|7160.2|7157.4|7160.2|7157.4|7159.3|7156.5|16
1630568770000|2021-09-02 07:46:10|7159.7|7156.9|7160.2|7157.4|7160.2|7157.4|7159.7|7156.9|1
1630568780000|2021-09-02 07:46:20|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|2
1630568790000|2021-09-02 07:46:30|7159.2|7156.4|7158.3|7155.5|7159.2|7156.4|7158.3|7155.5|10
1630568800000|2021-09-02 07:46:40|7158.2|7155.4|7157.3|7154.5|7158.2|7155.4|7157.3|7154.5|10
1630568810000|2021-09-02 07:46:50|7158.2|7155.4|7157.3|7154.5|7158.2|7155.4|7157.3|7154.5|9
1630568820000|2021-09-02 07:47:00|7158.2|7155.4|7158.3|7155.5|7158.3|7155.5|7158.2|7155.4|8
1630568830000|2021-09-02 07:47:10|7159.2|7156.4|7158.3|7155.5|7159.2|7156.4|7158.3|7155.5|7
1630568840000|2021-09-02 07:47:20|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|5
1630568850000|2021-09-02 07:47:30|7158.8|7156|7158.3|7155.5|7158.8|7156|7158.3|7155.5|7
1630568860000|2021-09-02 07:47:40|7157.3|7154.5|7155.8|7153|7157.3|7154.5|7155.8|7153|35
1630568870000|2021-09-02 07:47:50|7156.2|7153.4|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|40
1630568880000|2021-09-02 07:48:00|7157.3|7154.5|7156.3|7153.5|7157.3|7154.5|7155.7|7152.9|66
1630568890000|2021-09-02 07:48:10|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|10
1630568900000|2021-09-02 07:48:20|7155.8|7153|7156.2|7153.4|7156.2|7153.4|7155.3|7152.5|25
1630568910000|2021-09-02 07:48:30|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|0
1630568940000|2021-09-02 07:49:00|7156.7|7153.9|7157.3|7154.5|7157.3|7154.5|7156.3|7153.5|5
1630568950000|2021-09-02 07:49:10|7157.2|7154.4|7158.2|7155.4|7158.2|7155.4|7157.2|7154.4|6
1630568960000|2021-09-02 07:49:20|7157.2|7154.4|7156.3|7153.5|7157.3|7154.5|7156.3|7153.5|29
1630568980000|2021-09-02 07:49:40|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|8
1630568990000|2021-09-02 07:49:50|7157.2|7154.4|7156.3|7153.5|7157.2|7154.4|7156.3|7153.5|17
1630569000000|2021-09-02 07:50:00|7157.2|7154.4|7157.3|7154.5|7157.7|7154.9|7157.2|7154.4|20
1630569010000|2021-09-02 07:50:10|7158.2|7155.4|7157.3|7154.5|7158.2|7155.4|7157.3|7154.5|2
1630569020000|2021-09-02 07:50:20|7157.7|7154.9|7157.3|7154.5|7158.2|7155.4|7157.3|7154.5|4
1630569030000|2021-09-02 07:50:30|7157.7|7154.9|7158.2|7155.4|7158.3|7155.5|7157.7|7154.9|20
1630569040000|2021-09-02 07:50:40|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|3
1630569050000|2021-09-02 07:50:50|7158.2|7155.4|7158.3|7155.5|7159.3|7156.5|7158.2|7155.4|59
1630569060000|2021-09-02 07:51:00|7158.2|7155.4|7158.3|7155.5|7159.2|7156.4|7158.2|7155.4|6
1630569070000|2021-09-02 07:51:10|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|2
1630569080000|2021-09-02 07:51:20|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|2
1630569090000|2021-09-02 07:51:30|7158.7|7155.9|7158.2|7155.4|7158.7|7155.9|7158.2|7155.4|7
1630569100000|2021-09-02 07:51:40|||||||||14
1630569110000|2021-09-02 07:51:50|7158.3|7155.5|7157.3|7154.5|7158.3|7155.5|7157.3|7154.5|10
1630569120000|2021-09-02 07:52:00|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|1
1630569130000|2021-09-02 07:52:10|7156.7|7153.9|7156.3|7153.5|7156.7|7153.9|7156.3|7153.5|5
1630569140000|2021-09-02 07:52:20|7157.2|7154.4|7157.7|7154.9|7157.7|7154.9|7157.2|7154.4|4
1630569150000|2021-09-02 07:52:30|7157.3|7154.5|7157.2|7154.4|7157.3|7154.5|7157.2|7154.4|3
1630569160000|2021-09-02 07:52:40|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|0
1630569170000|2021-09-02 07:52:50|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|9
1630569180000|2021-09-02 07:53:00|||||||||4
1630569200000|2021-09-02 07:53:20|7157.3|7154.5|7156.7|7153.9|7158.2|7155.4|7156.7|7153.9|14
1630569210000|2021-09-02 07:53:30|7156.8|7154|7154.3|7151.5|7156.8|7154|7154.3|7151.5|50
1630569220000|2021-09-02 07:53:40|7154.8|7152|7154.8|7152|7154.8|7152|7154.8|7152|4
1630569230000|2021-09-02 07:53:50|7154.3|7151.5|7152.3|7149.5|7154.7|7151.9|7152.3|7149.5|57
1630569240000|2021-09-02 07:54:00|7152.2|7149.4|7152.3|7149.5|7152.3|7149.5|7152.2|7149.4|2
1630569260000|2021-09-02 07:54:20|7153.3|7150.5|7153.3|7150.5|7154.2|7151.4|7153.3|7150.5|26
1630569270000|2021-09-02 07:54:30|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7152.7|7149.9|3
1630569280000|2021-09-02 07:54:40|7152.8|7150|7152.2|7149.4|7153.2|7150.4|7152.2|7149.4|11
1630569300000|2021-09-02 07:55:00|7153.2|7150.4|7154.2|7151.4|7154.2|7151.4|7153.2|7150.4|10
1630569310000|2021-09-02 07:55:10|7153.8|7151|7153.8|7151|7154.7|7151.9|7153.8|7151|11
1630569320000|2021-09-02 07:55:20|7153.3|7150.5|7153.7|7150.9|7153.7|7150.9|7153.3|7150.5|0
1630569330000|2021-09-02 07:55:30|7153.3|7150.5|7154.3|7151.5|7154.3|7151.5|7153.3|7150.5|2
1630569340000|2021-09-02 07:55:40|7154.2|7151.4|7154.2|7151.4|7154.3|7151.5|7154.2|7151.4|54
1630569350000|2021-09-02 07:55:50|7154.7|7151.9|7155.3|7152.5|7155.3|7152.5|7154.7|7151.9|15
1630569360000|2021-09-02 07:56:00|7156.2|7153.4|7155.3|7152.5|7156.2|7153.4|7155.3|7152.5|14
1630569370000|2021-09-02 07:56:10|7155.2|7152.4|7154.7|7151.9|7155.2|7152.4|7154.3|7151.5|2
1630569390000|2021-09-02 07:56:30|7154.3|7151.5|7153.2|7150.4|7154.3|7151.5|7153.2|7150.4|4
1630569400000|2021-09-02 07:56:40|||||||||5
1630569420000|2021-09-02 07:57:00|7153.3|7150.5|7154.2|7151.4|7154.2|7151.4|7151.8|7149|18
1630569430000|2021-09-02 07:57:10|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|5
1630569440000|2021-09-02 07:57:20|7154.7|7151.9|7155.8|7153|7155.8|7153|7154.7|7151.9|16
1630569450000|2021-09-02 07:57:30|7156.2|7153.4|7155.3|7152.5|7156.3|7153.5|7155.3|7152.5|1
1630569460000|2021-09-02 07:57:40|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|0
1630569470000|2021-09-02 07:57:50|7155.3|7152.5|7155.3|7152.5|7155.8|7153|7155.3|7152.5|7
1630569480000|2021-09-02 07:58:00|7156.2|7153.4|7155.8|7153|7156.2|7153.4|7155.8|7153|9
1630569490000|2021-09-02 07:58:10|7155.3|7152.5|7155.7|7152.9|7156.2|7153.4|7155.3|7152.5|7
1630569500000|2021-09-02 07:58:20|7155.3|7152.5|7154.3|7151.5|7155.3|7152.5|7154.3|7151.5|8
1630569510000|2021-09-02 07:58:30|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7
1630569520000|2021-09-02 07:58:40|||||||||81
1630569530000|2021-09-02 07:58:50|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|5
1630569540000|2021-09-02 07:59:00|7154.2|7151.4|7153.7|7150.9|7154.2|7151.4|7153.3|7150.5|11
1630569550000|2021-09-02 07:59:10|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|0
1630569560000|2021-09-02 07:59:20|||||||||4
1630569570000|2021-09-02 07:59:30|||||||||1
1630569590000|2021-09-02 07:59:50|||||||||1
1630569600000|2021-09-02 08:00:00|7154.3|7151.5|7156.3|7153.5|7159.2|7156.4|7154.3|7151.5|156
1630569610000|2021-09-02 08:00:10|7156.2|7153.4|7157.2|7154.4|7157.2|7154.4|7156.2|7153.4|4
1630569620000|2021-09-02 08:00:20|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|5
1630569630000|2021-09-02 08:00:30|7158.3|7155.5|7158.2|7155.4|7158.3|7155.5|7158.2|7155.4|8
1630569640000|2021-09-02 08:00:40|7157.7|7154.9|7156.3|7153.5|7157.7|7154.9|7156.3|7153.5|8
1630569650000|2021-09-02 08:00:50|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.2|7153.4|38
1630569660000|2021-09-02 08:01:00|7156.3|7153.5|7155.3|7152.5|7156.7|7153.9|7155.3|7152.5|53
1630569670000|2021-09-02 08:01:10|7155.7|7152.9|7157.2|7154.4|7157.2|7154.4|7155.3|7152.5|22
1630569680000|2021-09-02 08:01:20|7157.3|7154.5|7159.2|7156.4|7159.2|7156.4|7157.3|7154.5|21
1630569690000|2021-09-02 08:01:30|7158.7|7155.9|7158.3|7155.5|7159.2|7156.4|7158.3|7155.5|5
1630569700000|2021-09-02 08:01:40|7158.2|7155.4|7157.7|7154.9|7158.2|7155.4|7157.3|7154.5|4
1630569710000|2021-09-02 08:01:50|7158.2|7155.4|7158.7|7155.9|7158.7|7155.9|7158.2|7155.4|6
1630569720000|2021-09-02 08:02:00|7159.2|7156.4|7159.3|7156.5|7159.3|7156.5|7159.2|7156.4|12
1630569730000|2021-09-02 08:02:10|7159.2|7156.4|7160.3|7157.5|7160.7|7157.9|7159.2|7156.4|51
1630569740000|2021-09-02 08:02:20|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7159.7|7156.9|2
1630569750000|2021-09-02 08:02:30|7160.7|7157.9|7161.2|7158.4|7161.2|7158.4|7160.7|7157.9|7
1630569760000|2021-09-02 08:02:40|7160.2|7157.4|7160.2|7157.4|7160.2|7157.4|7159.7|7156.9|14
1630569770000|2021-09-02 08:02:50|7159.3|7156.5|7158.2|7155.4|7160.2|7157.4|7158.2|7155.4|81
1630569780000|2021-09-02 08:03:00|7157.8|7155|7158.7|7155.9|7159.2|7156.4|7157.3|7154.5|10
1630569790000|2021-09-02 08:03:10|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|6
1630569800000|2021-09-02 08:03:20|7159.2|7156.4|7158.2|7155.4|7159.7|7156.9|7158.2|7155.4|14
1630569810000|2021-09-02 08:03:30|7158.3|7155.5|7159.2|7156.4|7159.2|7156.4|7158.3|7155.5|9
1630569820000|2021-09-02 08:03:40|7159.3|7156.5|7158.1|7155.3|7159.3|7156.5|7157.7|7154.9|10
1630569830000|2021-09-02 08:03:50|7157.7|7154.9|7157.7|7154.9|7157.7|7154.9|7157.2|7154.4|1
1630569840000|2021-09-02 08:04:00|7157.3|7154.5|7159.6|7156.8|7159.6|7156.8|7157.3|7154.5|14
1630569850000|2021-09-02 08:04:10|7160.1|7157.3|7158.7|7155.9|7160.1|7157.3|7158.2|7155.4|814
1630569860000|2021-09-02 08:04:20|7158.1|7155.3|7158.6|7155.8|7159.1|7156.3|7158.1|7155.3|4
1630569870000|2021-09-02 08:04:30|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7158.6|7155.8|1
1630569880000|2021-09-02 08:04:40|7158.7|7155.9|7157.7|7154.9|7158.7|7155.9|7157.7|7154.9|0
1630569890000|2021-09-02 08:04:50|7158.1|7155.3|7157.2|7154.4|7158.1|7155.3|7156.3|7153.5|28
1630569900000|2021-09-02 08:05:00|7157.1|7154.3|7156.7|7153.9|7157.6|7154.8|7156.7|7153.9|3
1630569910000|2021-09-02 08:05:10|7157.1|7154.3|7155.6|7152.8|7157.1|7154.3|7155.6|7152.8|1
1630569920000|2021-09-02 08:05:20|7155.1|7152.3|7155.1|7152.3|7156.1|7153.3|7155.1|7152.3|5
1630569930000|2021-09-02 08:05:30|7154.3|7151.5|7155.1|7152.3|7155.1|7152.3|7154.3|7151.5|11
1630569940000|2021-09-02 08:05:40|7154.7|7151.9|7151.1|7148.3|7155.1|7152.3|7151.1|7148.3|27
1630569950000|2021-09-02 08:05:50|7150.7|7147.9|7147.7|7144.9|7151.1|7148.3|7147.7|7144.9|55
1630569960000|2021-09-02 08:06:00|7147.8|7145|7141.4|7138.6|7148.2|7145.4|7141.4|7138.6|172
1630569970000|2021-09-02 08:06:10|7141.3|7138.5|7142.7|7139.9|7143.3|7140.5|7140.2|7137.4|94
1630569980000|2021-09-02 08:06:20|7143.2|7140.4|7144.2|7141.4|7144.2|7141.4|7141.8|7139|25
1630569990000|2021-09-02 08:06:30|7144.7|7141.9|7143.1|7140.3|7145.2|7142.4|7142.3|7139.5|42
1630570000000|2021-09-02 08:06:40|7143.3|7140.5|7143.7|7140.9|7144.2|7141.4|7143.3|7140.5|5
1630570010000|2021-09-02 08:06:50|7143.2|7140.4|7143.1|7140.3|7143.7|7140.9|7142.2|7139.4|27
1630570020000|2021-09-02 08:07:00|7143.2|7140.4|7144.8|7142|7145.2|7142.4|7143.2|7140.4|166
1630570030000|2021-09-02 08:07:10|7144.7|7141.9|7143.7|7140.9|7144.8|7142|7143.2|7140.4|42
1630570040000|2021-09-02 08:07:20|7143.2|7140.4|7144.7|7141.9|7145.1|7142.3|7143.2|7140.4|10
1630570050000|2021-09-02 08:07:30|7145.1|7142.3|7145.1|7142.3|7145.2|7142.4|7145.1|7142.3|14
1630570060000|2021-09-02 08:07:40|7145.2|7142.4|7143.2|7140.4|7145.2|7142.4|7143.2|7140.4|12
1630570070000|2021-09-02 08:07:50|7143.3|7140.5|7143.7|7140.9|7144.2|7141.4|7143.2|7140.4|3
1630570080000|2021-09-02 08:08:00|7144.1|7141.3|7147.3|7144.5|7148.8|7146|7144.1|7141.3|41
1630570090000|2021-09-02 08:08:10|7147.7|7144.9|7146.7|7143.9|7147.7|7144.9|7146.2|7143.4|55
1630570100000|2021-09-02 08:08:20|7146.3|7143.5|7146.6|7143.8|7146.7|7143.9|7146.2|7143.4|0
1630570110000|2021-09-02 08:08:30|7146.7|7143.9|7148.2|7145.4|7148.2|7145.4|7146.2|7143.4|10
1630570120000|2021-09-02 08:08:40|7147.8|7145|7147.8|7145|7148.2|7145.4|7147.2|7144.4|35
1630570130000|2021-09-02 08:08:50|7148.2|7145.4|7146.8|7144|7149.2|7146.4|7146.8|7144|17
1630570140000|2021-09-02 08:09:00|7147.2|7144.4|7146.8|7144|7147.2|7144.4|7146.2|7143.4|17
1630570150000|2021-09-02 08:09:10|7146.3|7143.5|7146.7|7143.9|7147.1|7144.3|7146.3|7143.5|8
1630570160000|2021-09-02 08:09:20|7146.2|7143.4|7146.2|7143.4|7146.3|7143.5|7146.2|7143.4|21
1630570170000|2021-09-02 08:09:30|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|12
1630570180000|2021-09-02 08:09:40|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|0
1630570190000|2021-09-02 08:09:50|7147.2|7144.4|7147.2|7144.4|7148.1|7145.3|7147.2|7144.4|33
1630570200000|2021-09-02 08:10:00|7147.7|7144.9|7147.2|7144.4|7147.7|7144.9|7147.2|7144.4|12
1630570210000|2021-09-02 08:10:10|7147.7|7144.9|7149.2|7146.4|7149.3|7146.5|7147.7|7144.9|6
1630570220000|2021-09-02 08:10:20|7148.8|7146|7149.2|7146.4|7149.2|7146.4|7147.3|7144.5|26
1630570230000|2021-09-02 08:10:30|7148.7|7145.9|7148.8|7146|7149.2|7146.4|7148.3|7145.5|15
1630570240000|2021-09-02 08:10:40|7149.2|7146.4|7150.2|7147.4|7150.2|7147.4|7148.8|7146|22
1630570250000|2021-09-02 08:10:50|7150.3|7147.5|7151.1|7148.3|7151.1|7148.3|7150.2|7147.4|10
1630570260000|2021-09-02 08:11:00|7151.3|7148.5|7154.3|7151.5|7154.3|7151.5|7150.7|7147.9|33
1630570270000|2021-09-02 08:11:10|7154.2|7151.4|7153.3|7150.5|7154.3|7151.5|7153.2|7150.4|23
1630570280000|2021-09-02 08:11:20|7153.2|7150.4|7152.3|7149.5|7153.2|7150.4|7151.3|7148.5|39
1630570290000|2021-09-02 08:11:30|7153.1|7150.3|7149.8|7147|7153.3|7150.5|7149.8|7147|20
1630570300000|2021-09-02 08:11:40|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|0
1630570310000|2021-09-02 08:11:50|7150.3|7147.5|7150.2|7147.4|7150.8|7148|7150.2|7147.4|5
1630570320000|2021-09-02 08:12:00|7151.1|7148.3|7150.7|7147.9|7151.3|7148.5|7150.3|7147.5|4
1630570330000|2021-09-02 08:12:10|7150.3|7147.5|7150.2|7147.4|7150.7|7147.9|7150.2|7147.4|13
1630570340000|2021-09-02 08:12:20|7149.8|7147|7149.8|7147|7150.2|7147.4|7149.3|7146.5|9
1630570350000|2021-09-02 08:12:30|7149.3|7146.5|7148.4|7145.6|7149.7|7146.9|7148.4|7145.6|26
1630570360000|2021-09-02 08:12:40|7147.8|7145|7147.8|7145|7147.8|7145|7147.3|7144.5|41
1630570370000|2021-09-02 08:12:50|7147.7|7144.9|7146.2|7143.4|7147.7|7144.9|7146.2|7143.4|9
1630570380000|2021-09-02 08:13:00|7145.7|7142.9|7147.2|7144.4|7147.2|7144.4|7145.7|7142.9|115
1630570390000|2021-09-02 08:13:10|7146.3|7143.5|7146.2|7143.4|7146.3|7143.5|7146.2|7143.4|3
1630570400000|2021-09-02 08:13:20|7145.2|7142.4|7145.3|7142.5|7145.7|7142.9|7145.2|7142.4|3
1630570410000|2021-09-02 08:13:30|7145.2|7142.4|7145.7|7142.9|7146.2|7143.4|7145.2|7142.4|5
1630570420000|2021-09-02 08:13:40|7146.2|7143.4|7146.7|7143.9|7146.7|7143.9|7146.2|7143.4|0
1630570430000|2021-09-02 08:13:50|7146.2|7143.4|7145.2|7142.4|7146.2|7143.4|7145.2|7142.4|6
1630570440000|2021-09-02 08:14:00|7145.3|7142.5|7147.2|7144.4|7147.2|7144.4|7145.3|7142.5|22
1630570450000|2021-09-02 08:14:10|7147.3|7144.5|7147.7|7144.9|7148.2|7145.4|7147.3|7144.5|5
1630570460000|2021-09-02 08:14:20|7147.2|7144.4|7147.7|7144.9|7148.2|7145.4|7147.2|7144.4|9
1630570470000|2021-09-02 08:14:30|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|0
1630570480000|2021-09-02 08:14:40|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|98
1630570490000|2021-09-02 08:14:50|7146.2|7143.4|7147.2|7144.4|7148.2|7145.4|7146.2|7143.4|10
1630570500000|2021-09-02 08:15:00|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.7|7144.9|11
1630570510000|2021-09-02 08:15:10|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|5
1630570520000|2021-09-02 08:15:20|7149.7|7146.9|7151.7|7148.9|7152.2|7149.4|7149.7|7146.9|44
1630570530000|2021-09-02 08:15:30|7152.2|7149.4|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|1
1630570540000|2021-09-02 08:15:40|7152.2|7149.4|7153.2|7150.4|7153.2|7150.4|7152.2|7149.4|19
1630570550000|2021-09-02 08:15:50|7153.7|7150.9|7153.7|7150.9|7154.1|7151.3|7153.7|7150.9|4
1630570560000|2021-09-02 08:16:00|7154.2|7151.4|7153.2|7150.4|7154.2|7151.4|7153.2|7150.4|23
1630570570000|2021-09-02 08:16:10|7153.7|7150.9|7151.7|7148.9|7153.7|7150.9|7151.3|7148.5|66
1630570580000|2021-09-02 08:16:20|7151.2|7148.4|7148.3|7145.5|7151.2|7148.4|7148.2|7145.4|83
1630570590000|2021-09-02 08:16:30|7148.2|7145.4|7149.2|7146.4|7149.2|7146.4|7148.2|7145.4|11
1630570600000|2021-09-02 08:16:40|7147.7|7144.9|7145.2|7142.4|7147.7|7144.9|7144.7|7141.9|34
1630570610000|2021-09-02 08:16:50|7146.1|7143.3|7146.2|7143.4|7146.2|7143.4|7146.1|7143.3|13
1630570620000|2021-09-02 08:17:00|7146.7|7143.9|7145.2|7142.4|7147.2|7144.4|7145.2|7142.4|10
1630570630000|2021-09-02 08:17:10|7145.7|7142.9|7145.7|7142.9|7146.7|7143.9|7145.7|7142.9|21
1630570640000|2021-09-02 08:17:20|7145.3|7142.5|7145.2|7142.4|7146.2|7143.4|7145.2|7142.4|4
1630570650000|2021-09-02 08:17:30|7144.2|7141.4|7142.2|7139.4|7145.2|7142.4|7142.2|7139.4|55
1630570660000|2021-09-02 08:17:40|7143.2|7140.4|7145.2|7142.4|7145.2|7142.4|7143.2|7140.4|20
1630570670000|2021-09-02 08:17:50|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|299
1630570680000|2021-09-02 08:18:00|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|7146.3|7143.5|6
1630570690000|2021-09-02 08:18:10|7145.7|7142.9|7146.3|7143.5|7146.7|7143.9|7145.2|7142.4|22
1630570700000|2021-09-02 08:18:20|7146.4|7143.6|7146.7|7143.9|7147.2|7144.4|7146.4|7143.6|7
1630570710000|2021-09-02 08:18:30|7147.2|7144.4|7145.2|7142.4|7147.7|7144.9|7145.2|7142.4|13
1630570720000|2021-09-02 08:18:40|7145.3|7142.5|7136.4|7133.6|7145.3|7142.5|7136.4|7133.6|521
1630570730000|2021-09-02 08:18:50|7136.3|7133.5|7134.3|7131.5|7136.9|7134.1|7133.9|7131.1|96
1630570740000|2021-09-02 08:19:00|7134.4|7131.6|7137.3|7134.5|7137.8|7135|7134.3|7131.5|47
1630570750000|2021-09-02 08:19:10|7137.7|7134.9|7138.3|7135.5|7139.3|7136.5|7137.3|7134.5|13
1630570760000|2021-09-02 08:19:20|7138.7|7135.9|7136.4|7133.6|7138.7|7135.9|7136.3|7133.5|46
1630570770000|2021-09-02 08:19:30|7136.3|7133.5|7134.2|7131.4|7136.4|7133.6|7133.3|7130.5|50
1630570780000|2021-09-02 08:19:40|7134.4|7131.6|7136.3|7133.5|7136.3|7133.5|7134.4|7131.6|9
1630570790000|2021-09-02 08:19:50|7136.2|7133.4|7134.4|7131.6|7136.2|7133.4|7134.4|7131.6|25
1630570800000|2021-09-02 08:20:00|7134.3|7131.5|7133.8|7131|7134.3|7131.5|7133.4|7130.6|44
1630570810000|2021-09-02 08:20:10|7134.3|7131.5|7134.4|7131.6|7134.9|7132.1|7134.3|7131.5|33
1630570820000|2021-09-02 08:20:20|7135.3|7132.5|7134.4|7131.6|7135.3|7132.5|7134.4|7131.6|102
1630570830000|2021-09-02 08:20:30|7134.9|7132.1|7137.2|7134.4|7137.2|7134.4|7134.9|7132.1|11
1630570840000|2021-09-02 08:20:40|7136.4|7133.6|7135.9|7133.1|7136.8|7134|7135.9|7133.1|12
1630570850000|2021-09-02 08:20:50|7136.3|7133.5|7136.4|7133.6|7137.2|7134.4|7136.3|7133.5|41
1630570860000|2021-09-02 08:21:00|7136.3|7133.5|7133.8|7131|7136.4|7133.6|7133.4|7130.6|66
1630570870000|2021-09-02 08:21:10|7134.3|7131.5|7134.2|7131.4|7134.4|7131.6|7133.4|7130.6|10
1630570880000|2021-09-02 08:21:20|7134.3|7131.5|7131.4|7128.6|7134.3|7131.5|7131.4|7128.6|62
1630570890000|2021-09-02 08:21:30|7131.8|7129|7127.4|7124.6|7131.8|7129|7127.4|7124.6|192
1630570900000|2021-09-02 08:21:40|7127.8|7125|7123.3|7120.5|7131.6|7127.5|7123.2|7120.4|381
1630570910000|2021-09-02 08:21:50|7122.9|7120.1|7122.3|7119.5|7123.3|7120.5|7121.4|7118.6|219
1630570920000|2021-09-02 08:22:00|7122.4|7119.6|7126.2|7123.4|7127.2|7124.4|7122.4|7119.6|59
1630570930000|2021-09-02 08:22:10|7126.4|7123.6|7128.3|7125.5|7128.3|7125.5|7126.4|7123.6|10
1630570940000|2021-09-02 08:22:20|7128.4|7125.6|7128.3|7125.5|7129.3|7126.5|7128.3|7125.5|70
1630570950000|2021-09-02 08:22:30|7127.4|7124.6|7125.5|7122.7|7127.8|7125|7125.5|7122.7|26
1630570960000|2021-09-02 08:22:40|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|7125.3|7122.5|2
1630570970000|2021-09-02 08:22:50|7126.7|7123.9|7125.3|7122.5|7126.7|7123.9|7125.3|7122.5|36
1630570980000|2021-09-02 08:23:00|7124.8|7122|7125.3|7122.5|7125.3|7122.5|7124.3|7121.5|5
1630570990000|2021-09-02 08:23:10|7125.7|7122.9|7125.3|7122.5|7125.7|7122.9|7125.3|7122.5|45
1630571000000|2021-09-02 08:23:20|7124.8|7122|7125.8|7123|7125.8|7123|7124.8|7122|39
1630571010000|2021-09-02 08:23:30|7126.3|7123.5|7126.3|7123.5|7126.3|7123.5|7125.8|7123|5
1630571020000|2021-09-02 08:23:40|7125.8|7123|7124.3|7121.5|7126.3|7123.5|7124.3|7121.5|37
1630571030000|2021-09-02 08:23:50|7125.3|7122.5|7119.8|7117|7125.3|7122.5|7119.8|7117|99
1630571040000|2021-09-02 08:24:00|7120.3|7117.5|7120.3|7117.5|7121.3|7118.5|7120.3|7117.5|71
1630571050000|2021-09-02 08:24:10|7121.3|7118.5|7123.3|7120.5|7123.3|7120.5|7121.3|7118.5|40
1630571060000|2021-09-02 08:24:20|7124.3|7121.5|7124.8|7122|7125.2|7122.4|7124.3|7121.5|25
1630571070000|2021-09-02 08:24:30|7125.2|7122.4|7123.8|7121|7125.3|7122.5|7123.3|7120.5|40
1630571080000|2021-09-02 08:24:40|7123.3|7120.5|7124.3|7121.5|7124.3|7121.5|7123.3|7120.5|5
1630571090000|2021-09-02 08:24:50|7124.4|7121.6|7121.8|7119|7125.3|7122.5|7121.3|7118.5|48
1630571100000|2021-09-02 08:25:00|7122.3|7119.5|7124.3|7121.5|7124.3|7121.5|7121.8|7119|204
1630571110000|2021-09-02 08:25:10|7124.8|7122|7124.3|7121.5|7124.8|7122|7124.3|7121.5|10
1630571120000|2021-09-02 08:25:20|7124.8|7122|7123.3|7120.5|7124.8|7122|7122.8|7120|17
1630571130000|2021-09-02 08:25:30|7123.8|7121|7123.8|7121|7124.3|7121.5|7123.3|7120.5|7
1630571140000|2021-09-02 08:25:40|7123.3|7120.5|7123.8|7121|7124.3|7121.5|7123.3|7120.5|11
1630571150000|2021-09-02 08:25:50|7124.3|7121.5|7124.3|7121.5|7124.8|7122|7124.3|7121.5|18
1630571160000|2021-09-02 08:26:00|7124.8|7122|7123.8|7121|7125.3|7122.5|7123.8|7121|19
1630571170000|2021-09-02 08:26:10|7123.3|7120.5|7123.3|7120.5|7124.3|7121.5|7123.3|7120.5|17
1630571180000|2021-09-02 08:26:20|7122.3|7119.5|7117.7|7114.9|7122.3|7119.5|7117|7114.2|168
1630571190000|2021-09-02 08:26:30|7117.3|7114.5|7119.3|7116.5|7119.3|7116.5|7116.8|7114|15
1630571200000|2021-09-02 08:26:40|7119.4|7116.6|7121.3|7118.5|7121.3|7118.5|7119.4|7116.6|18
1630571210000|2021-09-02 08:26:50|7122.2|7119.4|7123.8|7121|7124.3|7121.5|7122.2|7119.4|41
1630571220000|2021-09-02 08:27:00|7124.3|7121.5|7126.3|7123.5|7126.3|7123.5|7124.3|7121.5|16
1630571230000|2021-09-02 08:27:10|7125.3|7122.5|7125.3|7122.5|7126.3|7123.5|7125.3|7122.5|34
1630571240000|2021-09-02 08:27:20|7124.8|7122|7126.3|7123.5|7126.8|7124|7124.8|7122|110
1630571250000|2021-09-02 08:27:30|7125.8|7123|7125.8|7123|7126.8|7124|7125.8|7123|84
1630571260000|2021-09-02 08:27:40|7126.3|7123.5|7125.3|7122.5|7126.3|7123.5|7124.8|7122|21
1630571270000|2021-09-02 08:27:50|7125.8|7123|7127.3|7124.5|7127.3|7124.5|7125.8|7123|16
1630571280000|2021-09-02 08:28:00|7127.7|7124.9|7129.3|7126.5|7129.7|7126.9|7127.7|7124.9|64
1630571290000|2021-09-02 08:28:10|7129.7|7126.9|7129.3|7126.5|7131.2|7128.4|7129.3|7126.5|35
1630571300000|2021-09-02 08:28:20|7129.7|7126.9|7129.3|7126.5|7130.2|7127.4|7128.3|7125.5|138
1630571310000|2021-09-02 08:28:30|7129.7|7126.9|7130.7|7127.9|7130.7|7127.9|7129.7|7126.9|27
1630571320000|2021-09-02 08:28:40|7130.8|7128|7132.3|7129.5|7133.2|7130.4|7130.8|7128|61
1630571330000|2021-09-02 08:28:50|7131.8|7129|7131.2|7128.4|7132.8|7130|7131.2|7128.4|438
1630571340000|2021-09-02 08:29:00|7131.3|7128.5|7131.2|7128.4|7132.2|7129.4|7130.2|7127.4|344
1630571350000|2021-09-02 08:29:10|7131.7|7128.9|7133.1|7130.3|7133.1|7130.3|7130.2|7127.4|152
1630571360000|2021-09-02 08:29:20|7133.2|7130.4|7135.2|7132.4|7136.2|7133.4|7133.2|7130.4|251
1630571370000|2021-09-02 08:29:30|7134.3|7131.5|7135.2|7132.4|7136.2|7133.4|7134.2|7131.4|234
1630571380000|2021-09-02 08:29:40|7136.2|7133.4|7136.2|7133.4|7138.1|7135.3|7136.2|7133.4|327
1630571390000|2021-09-02 08:29:50|7136.1|7133.3|7135.7|7132.9|7136.2|7133.4|7134.2|7131.4|205
1630571400000|2021-09-02 08:30:00|7135.3|7132.5|7136.2|7133.4|7137.2|7134.4|7133.7|7130.8|295
1630571410000|2021-09-02 08:30:10|7136.1|7133.3|7137.2|7134.4|7138.2|7135.4|7135.2|7132.4|65
1630571420000|2021-09-02 08:30:20|7136.3|7133.5|7138.7|7135.9|7139.2|7136.4|7136.2|7133.4|300
1630571430000|2021-09-02 08:30:30|7139.1|7136.3|7141.1|7138.3|7141.1|7138.3|7139.1|7136.3|484
1630571440000|2021-09-02 08:30:40|7141.2|7138.4|7142.2|7139.4|7143.2|7140.4|7141.2|7138.4|164
1630571450000|2021-09-02 08:30:50|7142.1|7139.3|7143.2|7140.4|7143.2|7140.4|7141.2|7138.4|65
1630571460000|2021-09-02 08:31:00|7144.1|7141.3|7149.2|7146.4|7149.7|7146.9|7144.1|7141.3|388
1630571470000|2021-09-02 08:31:10|7148.7|7145.9|7148.7|7145.9|7151.2|7148.4|7147.8|7145|343
1630571480000|2021-09-02 08:31:20|7149.2|7146.4|7150.2|7147.4|7152.2|7149.4|7149.2|7146.4|194
1630571490000|2021-09-02 08:31:30|7150.1|7147.3|7151.2|7148.4|7151.2|7148.4|7149.7|7146.9|101
1630571500000|2021-09-02 08:31:40|7151.6|7148.8|7150.7|7147.9|7153.1|7150.3|7149.7|7146.9|238
1630571510000|2021-09-02 08:31:50|7150.2|7147.4|7151.2|7148.4|7152.1|7149.3|7150.2|7147.4|49
1630571520000|2021-09-02 08:32:00|7150.7|7147.9|7149.2|7146.4|7151.2|7148.4|7149.2|7146.4|36
1630571530000|2021-09-02 08:32:10|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.2|7146.4|14
1630571540000|2021-09-02 08:32:20|7150.1|7147.3|7152.2|7149.4|7152.2|7149.4|7149.7|7146.9|97
1630571550000|2021-09-02 08:32:30|7151.7|7148.9|7154.2|7151.4|7156.1|7153.3|7151.7|7148.9|156
1630571560000|2021-09-02 08:32:40|7154.6|7151.8|7157.1|7154.3|7157.1|7154.3|7154.2|7151.4|32
1630571570000|2021-09-02 08:32:50|7157.2|7154.4|7158.6|7155.8|7158.6|7155.8|7157.2|7154.4|165
1630571580000|2021-09-02 08:33:00|7159.1|7156.3|7166|7163.2|7166|7163.2|7159.1|7156.3|3123
1630571590000|2021-09-02 08:33:10|7166.1|7163.3|7167.9|7165.1|7169.9|7167.1|7166.1|7163.3|833
1630571600000|2021-09-02 08:33:20|7168.4|7165.6|7169.4|7166.6|7170.9|7168.1|7168|7165.2|135
1630571610000|2021-09-02 08:33:30|7169.8|7167|7172.8|7170|7173.8|7171|7169.8|7167|193
1630571620000|2021-09-02 08:33:40|7172.3|7169.5|7169.8|7167|7172.3|7169.5|7168.8|7166|63
1630571630000|2021-09-02 08:33:50|7169.9|7167.1|7168.9|7166.1|7171.8|7169|7167.9|7165.1|73
1630571640000|2021-09-02 08:34:00|7169.3|7166.5|7170.9|7168.1|7171.3|7168.5|7168.9|7166.1|114
1630571650000|2021-09-02 08:34:10|7171.3|7168.5|7169.9|7167.1|7171.8|7169|7169.9|7167.1|52
1630571660000|2021-09-02 08:34:20|7170.8|7168|7164.9|7162.1|7171.3|7168.5|7164.9|7162.1|295
1630571670000|2021-09-02 08:34:30|7165|7162.2|7166.9|7164.1|7166.9|7164.1|7165|7162.2|52
1630571680000|2021-09-02 08:34:40|7166.4|7163.6|7168.4|7165.6|7168.9|7166.1|7166.4|7163.6|20
1630571690000|2021-09-02 08:34:50|7168.9|7166.1|7166.5|7163.7|7169.3|7166.5|7166.5|7163.7|63
1630571700000|2021-09-02 08:35:00|7166.4|7163.6|7167|7164.2|7168.9|7166.1|7166.4|7163.6|80
1630571710000|2021-09-02 08:35:10|7167.4|7164.6|7167.5|7164.7|7168.9|7166.1|7167|7164.2|198
1630571720000|2021-09-02 08:35:20|7168|7165.2|7168|7165.2|7169|7166.2|7168|7165.2|41
1630571730000|2021-09-02 08:35:30|7167.5|7164.7|7167|7164.2|7167.5|7164.7|7167|7164.2|49
1630571740000|2021-09-02 08:35:40|7167.9|7165.1|7171.4|7168.6|7171.9|7169.1|7167.9|7165.1|143
1630571750000|2021-09-02 08:35:50|7171.9|7169.1|7168|7165.2|7171.9|7169.1|7168|7165.2|121
1630571760000|2021-09-02 08:36:00|7168.5|7165.7|7168|7165.2|7168.5|7165.7|7166.5|7163.7|44
1630571770000|2021-09-02 08:36:10|7169|7166.2|7168|7165.2|7169|7166.2|7168|7165.2|18
1630571780000|2021-09-02 08:36:20|7168.5|7165.7|7168|7165.2|7170|7167.2|7168|7165.2|33
1630571790000|2021-09-02 08:36:30|7169|7166.2|7169|7166.2|7169|7166.2|7168.5|7165.7|15
1630571800000|2021-09-02 08:36:40|7168.5|7165.7|7169|7166.2|7169|7166.2|7168.5|7165.7|11
1630571810000|2021-09-02 08:36:50|7169.1|7166.3|7168|7165.2|7169.1|7166.3|7167.6|7164.8|91
1630571820000|2021-09-02 08:37:00|7168.5|7165.7|7169.1|7166.3|7169.1|7166.3|7168.5|7165.7|25
1630571830000|2021-09-02 08:37:10|7169|7166.2|7168.9|7166.1|7169|7166.2|7167|7164.2|85
1630571840000|2021-09-02 08:37:20|7169|7166.2|7169|7166.2|7169|7166.2|7168|7165.2|37
1630571850000|2021-09-02 08:37:30|7169.1|7166.3|7169|7166.2|7169.1|7166.3|7169|7166.2|30
1630571860000|2021-09-02 08:37:40|7170|7167.2|7175|7172.2|7175|7172.2|7170|7167.2|235
1630571870000|2021-09-02 08:37:50|7174.9|7172.1|7175.9|7173.1|7180.7|7174.6|7174.9|7170.7|510
1630571880000|2021-09-02 08:38:00|7176|7173.2|7175|7172.2|7176.9|7174.1|7175|7172.2|75
1630571890000|2021-09-02 08:38:10|7175.9|7173.1|7175.9|7173.1|7176|7173.2|7175.5|7172.7|79
1630571900000|2021-09-02 08:38:20|7176|7173.2|7175.4|7172.6|7176.9|7174.1|7175|7172.2|19
1630571910000|2021-09-02 08:38:30|7175.9|7173.1|7176|7173.2|7176.9|7174.1|7175.9|7173.1|38
1630571920000|2021-09-02 08:38:40|7175.5|7172.7|7174|7171.2|7176.9|7174.1|7174|7171.2|408
1630571930000|2021-09-02 08:38:50|7174.5|7171.7|7176|7173.2|7176|7173.2|7174|7171.2|7
1630571940000|2021-09-02 08:39:00|7176.4|7173.6|7175|7172.2|7177|7174.2|7175|7172.2|98
1630571950000|2021-09-02 08:39:10|7175.5|7172.7|7177|7174.2|7177|7174.2|7175.5|7172.7|132
1630571960000|2021-09-02 08:39:20|7178|7175.2|7179|7176.2|7180.4|7177.6|7177.1|7174.3|150
1630571970000|2021-09-02 08:39:30|7179.4|7176.6|7181.5|7178.7|7182|7179.2|7179|7176.2|51
1630571980000|2021-09-02 08:39:40|7181.9|7179.1|7182|7179.2|7182|7179.2|7181|7178.2|91
1630571990000|2021-09-02 08:39:50|7181|7178.2|7180|7177.2|7181|7178.2|7180|7177.2|86
1630572000000|2021-09-02 08:40:00|7179|7176.2|7178|7175.2|7179|7176.2|7176.5|7173.7|30
1630572010000|2021-09-02 08:40:10|7178.1|7175.3|7178|7175.2|7178.1|7175.3|7177.2|7174.4|72
1630572020000|2021-09-02 08:40:20|7178.5|7175.7|7179|7176.2|7179.5|7176.7|7178|7175.2|30
1630572030000|2021-09-02 08:40:30|7178.1|7175.3|7179|7176.2|7179|7176.2|7178|7175.2|41
1630572040000|2021-09-02 08:40:40|7178.1|7175.3|7176|7173.2|7179|7176.2|7176|7173.2|49
1630572050000|2021-09-02 08:40:50|7176.5|7173.7|7173.9|7171.1|7176.5|7173.7|7173.5|7170.7|41
1630572060000|2021-09-02 08:41:00|7174|7171.2|7174.4|7171.6|7174.4|7171.6|7173|7170.2|62
1630572070000|2021-09-02 08:41:10|7174.5|7171.7|7173.1|7170.3|7175|7172.2|7173.1|7170.3|12
1630572080000|2021-09-02 08:41:20|7173|7170.2|7172.5|7169.7|7173|7170.2|7172|7169.2|12
1630572090000|2021-09-02 08:41:30|7172|7169.2|7172|7169.2|7172.5|7169.7|7172|7169.2|14
1630572100000|2021-09-02 08:41:40|7172.4|7169.6|7172.5|7169.7|7172.5|7169.7|7172.4|7169.6|3
1630572110000|2021-09-02 08:41:50|7172|7169.2|7173|7170.2|7173|7170.2|7171|7168.2|32
1630572120000|2021-09-02 08:42:00|7173.5|7170.7|7174|7171.2|7174|7171.2|7170.5|7167.7|475
1630572130000|2021-09-02 08:42:10|||||||||23
1630572140000|2021-09-02 08:42:20|7175|7172.2|7172.5|7169.7|7175|7172.2|7172|7169.2|122
1630572150000|2021-09-02 08:42:30|7172|7169.2|7172|7169.2|7172|7169.2|7172|7169.2|1
1630572160000|2021-09-02 08:42:40|7171.5|7168.7|7171|7168.2|7172.9|7170.1|7170.7|7167.9|60
1630572170000|2021-09-02 08:42:50|7171.5|7168.7|7171|7168.2|7172|7169.2|7171|7168.2|3
1630572180000|2021-09-02 08:43:00|7170.5|7167.7|7169|7166.2|7170.5|7167.7|7169|7166.2|15
1630572190000|2021-09-02 08:43:10|7168.5|7165.7|7168|7165.2|7169|7166.2|7168|7165.2|43
1630572200000|2021-09-02 08:43:20|7167.6|7164.8|7168|7165.2|7168|7165.2|7167.6|7164.8|3
1630572210000|2021-09-02 08:43:30|7167.6|7164.8|7167.1|7164.3|7168|7165.2|7165|7162.2|97
1630572220000|2021-09-02 08:43:40|7167|7164.2|7165|7162.2|7167|7164.2|7165|7162.2|36
1630572230000|2021-09-02 08:43:50|7165.5|7162.7|7164.1|7161.3|7165.5|7162.7|7164.1|7161.3|29
1630572240000|2021-09-02 08:44:00|7164.5|7161.7|7164.5|7161.7|7165|7162.2|7164.1|7161.3|17
1630572250000|2021-09-02 08:44:10|7165|7162.2|7165.5|7162.7|7166|7163.2|7164.5|7161.7|58
1630572260000|2021-09-02 08:44:20|7165|7162.2|7167|7164.2|7167|7164.2|7165|7162.2|11
1630572270000|2021-09-02 08:44:30|7167.1|7164.3|7164|7161.2|7167.1|7164.3|7163.5|7160.7|27
1630572280000|2021-09-02 08:44:40|7164.5|7161.7|7165|7162.2|7165|7162.2|7164.5|7161.7|6
1630572290000|2021-09-02 08:44:50|7164.9|7162.1|7167|7164.2|7167|7164.2|7164|7161.2|55
1630572300000|2021-09-02 08:45:00|7167.1|7164.3|7168|7165.2|7168.1|7165.3|7167.1|7164.3|29
1630572310000|2021-09-02 08:45:10|7170|7167.2|7167.5|7164.7|7170|7167.2|7167.5|7164.7|86
1630572320000|2021-09-02 08:45:20|7168|7165.2|7167.5|7164.7|7168|7165.2|7167.5|7164.7|4
1630572330000|2021-09-02 08:45:30|7168|7165.2|7167.1|7164.3|7168|7165.2|7167.1|7164.3|29
1630572340000|2021-09-02 08:45:40|7167|7164.2|7166.1|7163.3|7167|7164.2|7166|7163.2|23
1630572350000|2021-09-02 08:45:50|7166.5|7163.7|7167|7164.2|7167|7164.2|7166|7163.2|7
1630572360000|2021-09-02 08:46:00|7167.1|7164.3|7167|7164.2|7167.1|7164.3|7167|7164.2|17
1630572370000|2021-09-02 08:46:10|7167.1|7164.3|7169|7166.2|7169|7166.2|7167|7164.2|29
1630572380000|2021-09-02 08:46:20|7169.5|7166.7|7170|7167.2|7170|7167.2|7169.5|7166.7|0
1630572390000|2021-09-02 08:46:30|7169.1|7166.3|7170|7167.2|7170|7167.2|7169|7166.2|7
1630572400000|2021-09-02 08:46:40|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|12
1630572410000|2021-09-02 08:46:50|7169.5|7166.7|7169.1|7166.3|7170|7167.2|7169|7166.2|9
1630572420000|2021-09-02 08:47:00|7170|7167.2|7171.5|7168.7|7171.5|7168.7|7170|7167.2|14
1630572430000|2021-09-02 08:47:10|7172|7169.2|7171|7168.2|7172|7169.2|7171|7168.2|1
1630572440000|2021-09-02 08:47:20|||||||||15
1630572450000|2021-09-02 08:47:30|7171.5|7168.7|7173|7170.2|7173|7170.2|7171.5|7168.7|21
1630572460000|2021-09-02 08:47:40|7172|7169.2|7170.5|7167.7|7172|7169.2|7170.1|7167.3|56
1630572470000|2021-09-02 08:47:50|||||||||27
1630572480000|2021-09-02 08:48:00|7170.9|7168.1|7172.5|7169.7|7172.5|7169.7|7170.9|7168.1|15
1630572490000|2021-09-02 08:48:10|7172|7169.2|7171.5|7168.7|7172|7169.2|7171.5|7168.7|0
1630572500000|2021-09-02 08:48:20|7171|7168.2|7171|7168.2|7171|7168.2|7170.5|7167.7|43
1630572510000|2021-09-02 08:48:30|||||||||5
1630572520000|2021-09-02 08:48:40|||||||||7
1630572530000|2021-09-02 08:48:50|7170.1|7167.3|7172|7169.2|7172|7169.2|7170|7167.2|45
1630572540000|2021-09-02 08:49:00|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|7
1630572550000|2021-09-02 08:49:10|7173.1|7170.3|7172.1|7169.3|7173.1|7170.3|7172.1|7169.3|16
1630572560000|2021-09-02 08:49:20|7171.5|7168.7|7172|7169.2|7172|7169.2|7171|7168.2|9
1630572570000|2021-09-02 08:49:30|7172.9|7170.1|7172|7169.2|7173|7170.2|7172|7169.2|53
1630572580000|2021-09-02 08:49:40|7171|7168.2|7171.5|7168.7|7171.5|7168.7|7171|7168.2|5
1630572590000|2021-09-02 08:49:50|7172|7169.2|7172|7169.2|7172.5|7169.7|7172|7169.2|50
1630572600000|2021-09-02 08:50:00|7172.5|7169.7|7172|7169.2|7173|7170.2|7172|7169.2|5
1630572610000|2021-09-02 08:50:10|7171.5|7168.7|7172.4|7169.6|7172.4|7169.6|7170|7167.2|15
1630572620000|2021-09-02 08:50:20|7172.5|7169.7|7173.1|7170.3|7173.1|7170.3|7172|7169.2|14
1630572630000|2021-09-02 08:50:30|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|0
1630572640000|2021-09-02 08:50:40|7172|7169.2|7172|7169.2|7172|7169.2|7172|7169.2|33
1630572650000|2021-09-02 08:50:50|||||||||2
1630572660000|2021-09-02 08:51:00|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|7
1630572670000|2021-09-02 08:51:10|7172|7169.2|7172|7169.2|7173|7170.2|7172|7169.2|519
1630572680000|2021-09-02 08:51:20|7172.5|7169.7|7172.5|7169.7|7173|7170.2|7172.1|7169.3|7
1630572690000|2021-09-02 08:51:30|7173|7170.2|7171|7168.2|7173|7170.2|7171|7168.2|14
1630572710000|2021-09-02 08:51:50|||||||||2
1630572720000|2021-09-02 08:52:00|7171.5|7168.7|7171|7168.2|7171.5|7168.7|7171|7168.2|3
1630572730000|2021-09-02 08:52:10|7170|7167.2|7169|7166.2|7170|7167.2|7168.5|7165.7|21
1630572740000|2021-09-02 08:52:20|7169.5|7166.7|7170.5|7167.7|7171|7168.2|7169.5|7166.7|16
1630572750000|2021-09-02 08:52:30|7171|7168.2|7169.6|7166.8|7172|7169.2|7169.6|7166.8|97
1630572760000|2021-09-02 08:52:40|7170|7167.2|7171|7168.2|7171|7168.2|7170|7167.2|6
1630572770000|2021-09-02 08:52:50|7172|7169.2|7172|7169.2|7172|7169.2|7171.5|7168.7|5
1630572780000|2021-09-02 08:53:00|7171.6|7168.8|7172|7169.2|7172|7169.2|7171.6|7168.8|1
1630572790000|2021-09-02 08:53:10|7171.1|7168.3|7171.5|7168.7|7171.5|7168.7|7171|7168.2|8
1630572800000|2021-09-02 08:53:20|7172|7169.2|7171.6|7168.8|7172|7169.2|7171.6|7168.8|0
1630572810000|2021-09-02 08:53:30|7173|7170.2|7174|7171.2|7174|7171.2|7173|7170.2|12
1630572830000|2021-09-02 08:53:50|7174.1|7171.3|7176|7173.2|7177.6|7174.8|7174.1|7171.3|85
1630572840000|2021-09-02 08:54:00|7175|7172.2|7175.1|7172.3|7177|7174.2|7175|7172.2|71
1630572850000|2021-09-02 08:54:10|7175.5|7172.7|7173.5|7170.7|7175.5|7172.7|7173.1|7170.3|15
1630572860000|2021-09-02 08:54:20|7174.1|7171.3|7175|7172.2|7175|7172.2|7174|7171.2|36
1630572870000|2021-09-02 08:54:30|7176|7173.2|7176|7173.2|7176.5|7173.7|7176|7173.2|13
1630572880000|2021-09-02 08:54:40|7175.9|7173.1|7175|7172.2|7175.9|7173.1|7175|7172.2|1
1630572890000|2021-09-02 08:54:50|7174.1|7171.3|7174|7171.2|7175|7172.2|7174|7171.2|8
1630572900000|2021-09-02 08:55:00|7174.5|7171.7|7173|7170.2|7175|7172.2|7173|7170.2|22
1630572910000|2021-09-02 08:55:10|7171.2|7168.4|7172|7169.2|7172|7169.2|7171.1|7168.3|44
1630572920000|2021-09-02 08:55:20|7172.1|7169.3|7173|7170.2|7173|7170.2|7172.1|7169.3|51
1630572930000|2021-09-02 08:55:30|||||||||2
1630572940000|2021-09-02 08:55:40|7173.5|7170.7|7173.1|7170.3|7173.5|7170.7|7173.1|7170.3|4
1630572960000|2021-09-02 08:56:00|7173|7170.2|7174|7171.2|7174|7171.2|7173|7170.2|2
1630572970000|2021-09-02 08:56:10|7173.5|7170.7|7173.5|7170.7|7174|7171.2|7173|7170.2|3
1630572980000|2021-09-02 08:56:20|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|0
1630572990000|2021-09-02 08:56:30|||||||||10
1630573000000|2021-09-02 08:56:40|7174.1|7171.3|7172.5|7169.7|7174.5|7171.7|7172.5|7169.7|50
1630573010000|2021-09-02 08:56:50|7172|7169.2|7172|7169.2|7172.5|7169.7|7171|7168.2|16
1630573020000|2021-09-02 08:57:00|7171.6|7168.8|7174|7171.2|7174|7171.2|7171.6|7168.8|52
1630573030000|2021-09-02 08:57:10|7173.5|7170.7|7174|7171.2|7174|7171.2|7173.5|7170.7|2
1630573040000|2021-09-02 08:57:20|7173.5|7170.7|7174|7171.2|7174|7171.2|7173.5|7170.7|5
1630573050000|2021-09-02 08:57:30|7174.5|7171.7|7169.6|7166.8|7174.5|7171.7|7169.5|7166.7|69
1630573060000|2021-09-02 08:57:40|7169.5|7166.7|7170.5|7167.7|7170.5|7167.7|7169.5|7166.7|101
1630573070000|2021-09-02 08:57:50|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|33
1630573080000|2021-09-02 08:58:00|7170|7167.2|7170|7167.2|7170.5|7167.7|7170|7167.2|74
1630573090000|2021-09-02 08:58:10|7170.1|7167.3|7172.1|7169.3|7173|7170.2|7170|7167.2|105
1630573100000|2021-09-02 08:58:20|7172.5|7169.7|7171.6|7168.8|7173|7170.2|7171.6|7168.8|36
1630573110000|2021-09-02 08:58:30|7171.5|7168.7|7171|7168.2|7171.5|7168.7|7171|7168.2|29
1630573120000|2021-09-02 08:58:40|7172|7169.2|7171.5|7168.7|7172|7169.2|7171|7168.2|63
1630573130000|2021-09-02 08:58:50|7172|7169.2|7172|7169.2|7172|7169.2|7171.5|7168.7|1
1630573140000|2021-09-02 08:59:00|7172.6|7169.8|7173|7170.2|7173|7170.2|7172.5|7169.7|16
1630573150000|2021-09-02 08:59:10|7172.5|7169.7|7173.5|7170.7|7173.5|7170.7|7172.1|7169.3|2
1630573160000|2021-09-02 08:59:20|7174|7171.2|7173|7170.2|7174|7171.2|7173|7170.2|3
1630573170000|2021-09-02 08:59:30|7172.5|7169.7|7173|7170.2|7173|7170.2|7172|7169.2|41
1630573190000|2021-09-02 08:59:50|||||||||10
1630573200000|2021-09-02 09:00:00|7173.5|7170.7|7173.5|7170.7|7174|7171.2|7172.6|7169.8|36
1630573210000|2021-09-02 09:00:10|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|1
1630573220000|2021-09-02 09:00:20|7173.1|7170.3|7173|7170.2|7173.1|7170.3|7173|7170.2|14
1630573230000|2021-09-02 09:00:30|7174|7171.2|7175|7172.2|7176|7173.2|7174|7171.2|20
1630573240000|2021-09-02 09:00:40|7175.5|7172.7|7175.5|7172.7|7176|7173.2|7175.1|7172.3|2
1630573250000|2021-09-02 09:00:50|7176|7173.2|7176|7173.2|7177|7174.2|7176|7173.2|11
1630573260000|2021-09-02 09:01:00|7176.5|7173.7|7177|7174.2|7177|7174.2|7176|7173.2|2
1630573270000|2021-09-02 09:01:10|7176.5|7173.7|7175.5|7172.7|7176.5|7173.7|7175.1|7172.3|20
1630573280000|2021-09-02 09:01:20|7176|7173.2|7176|7173.2|7176|7173.2|7175.5|7172.7|0
1630573290000|2021-09-02 09:01:30|7175.9|7173.1|7176|7173.2|7176|7173.2|7175|7172.2|22
1630573300000|2021-09-02 09:01:40|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|7175.5|7172.7|4
1630573310000|2021-09-02 09:01:50|7175|7172.2|7176.5|7173.7|7176.5|7173.7|7173.5|7170.7|91
1630573320000|2021-09-02 09:02:00|7176.1|7173.3|7177|7174.2|7177|7174.2|7176|7173.2|18
1630573330000|2021-09-02 09:02:10|7177.4|7174.6|7179|7176.2|7179|7176.2|7177.4|7174.6|57
1630573340000|2021-09-02 09:02:20|7178|7175.2|7179|7176.2|7179|7176.2|7178|7175.2|28
1630573350000|2021-09-02 09:02:30|||||||||1
1630573360000|2021-09-02 09:02:40|7178|7175.2|7178|7175.2|7178|7175.2|7177.5|7174.7|31
1630573380000|2021-09-02 09:03:00|7178.8|7176|7182|7179.2|7183|7180.2|7178.8|7176|192
1630573390000|2021-09-02 09:03:10|7181|7178.2|7181|7178.2|7181.4|7178.6|7181|7178.2|17
1630573400000|2021-09-02 09:03:20|7180.5|7177.7|7180.4|7177.6|7180.9|7178.1|7180|7177.2|45
1630573410000|2021-09-02 09:03:30|7180.9|7178.1|7181.8|7179|7181.8|7179|7179.9|7177.1|48
1630573420000|2021-09-02 09:03:40|7182|7179.2|7183.4|7180.6|7183.8|7181|7181.9|7179.1|35
1630573430000|2021-09-02 09:03:50|7182.9|7180.1|7182|7179.2|7182.9|7180.1|7182|7179.2|19
1630573440000|2021-09-02 09:04:00|7182.5|7179.7|7183|7180.2|7183|7180.2|7182.5|7179.7|15
1630573450000|2021-09-02 09:04:10|7183.8|7181|7185|7182.2|7185.8|7183|7183.8|7181|99
1630573460000|2021-09-02 09:04:20|7184.9|7182.1|7184.9|7182.1|7185.8|7183|7184.9|7182.1|16
1630573470000|2021-09-02 09:04:30|||||||||16
1630573480000|2021-09-02 09:04:40|7185|7182.2|7185|7182.2|7185.4|7182.6|7184.9|7182.1|14
1630573490000|2021-09-02 09:04:50|7184.8|7182|7184.4|7181.6|7184.9|7182.1|7183.9|7181.1|66
1630573500000|2021-09-02 09:05:00|7184|7181.2|7184|7181.2|7184|7181.2|7184|7181.2|4
1630573510000|2021-09-02 09:05:10|7184.8|7182|7183.9|7181.1|7184.8|7182|7183.9|7181.1|6
1630573520000|2021-09-02 09:05:20|7183.8|7181|7184.8|7182|7184.8|7182|7183.8|7181|96
1630573530000|2021-09-02 09:05:30|7183.9|7181.1|7182.9|7180.1|7183.9|7181.1|7182.9|7180.1|25
1630573540000|2021-09-02 09:05:40|7182.8|7180|7181.4|7178.6|7182.8|7180|7180.9|7178.1|10
1630573550000|2021-09-02 09:05:50|7180.9|7178.1|7182.9|7180.1|7182.9|7180.1|7180.9|7178.1|42
1630573560000|2021-09-02 09:06:00|7183|7180.2|7183.9|7181.1|7183.9|7181.1|7183|7180.2|10
1630573570000|2021-09-02 09:06:10|7184|7181.2|7184.9|7182.1|7184.9|7182.1|7184|7181.2|1
1630573580000|2021-09-02 09:06:20|||||||||3
1630573590000|2021-09-02 09:06:30|7184.8|7182|7184.4|7181.6|7184.8|7182|7183.9|7181.1|12
1630573610000|2021-09-02 09:06:50|7183.9|7181.1|7183.9|7181.1|7184.4|7181.6|7183.9|7181.1|2
1630573620000|2021-09-02 09:07:00|7184.9|7182.1|7185.4|7182.6|7185.8|7183|7184.4|7181.6|20
1630573630000|2021-09-02 09:07:10|7184.9|7182.1|7185.3|7182.5|7185.3|7182.5|7184.9|7182.1|2
1630573640000|2021-09-02 09:07:20|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|0
1630573650000|2021-09-02 09:07:30|7184.9|7182.1|7183.9|7181.1|7185.3|7182.5|7183.9|7181.1|71
1630573660000|2021-09-02 09:07:40|||||||||4
1630573670000|2021-09-02 09:07:50|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7
1630573680000|2021-09-02 09:08:00|7182.4|7179.6|7182.9|7180.1|7182.9|7180.1|7181.9|7179.1|3
1630573690000|2021-09-02 09:08:10|7183|7180.2|7183.4|7180.6|7183.9|7181.1|7183|7180.2|62
1630573700000|2021-09-02 09:08:20|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|0
1630573710000|2021-09-02 09:08:30|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|7182.9|7180.1|11
1630573720000|2021-09-02 09:08:40|7183.9|7181.1|7184.9|7182.1|7184.9|7182.1|7183.4|7180.6|34
1630573740000|2021-09-02 09:09:00|7185.9|7183.1|7186|7183.2|7186.9|7184.1|7185.9|7183.1|20
1630573750000|2021-09-02 09:09:10|7186.9|7184.1|7187.9|7185.1|7187.9|7185.1|7186.9|7184.1|37
1630573760000|2021-09-02 09:09:20|7187.1|7184.3|7186.9|7184.1|7187.4|7184.6|7186.4|7183.6|15
1630573770000|2021-09-02 09:09:30|7185.9|7183.1|7187.1|7184.3|7187.9|7185.1|7185.9|7183.1|8
1630573780000|2021-09-02 09:09:40|7187.5|7184.7|7186.9|7184.1|7187.5|7184.7|7186|7183.2|3
1630573790000|2021-09-02 09:09:50|7187.4|7184.6|7186|7183.2|7187.4|7184.6|7186|7183.2|38
1630573800000|2021-09-02 09:10:00|7185.9|7183.1|7186.4|7183.6|7186.4|7183.6|7185.9|7183.1|50
1630573810000|2021-09-02 09:10:10|7186.9|7184.1|7186|7183.2|7187|7184.2|7186|7183.2|6
1630573820000|2021-09-02 09:10:20|7186.4|7183.6|7185.9|7183.1|7186.9|7184.1|7185|7182.2|34
1630573830000|2021-09-02 09:10:30|7186.9|7184.1|7188.9|7186.1|7188.9|7186.1|7186.9|7184.1|43
1630573840000|2021-09-02 09:10:40|7189.9|7187.1|7189.4|7186.6|7190.4|7187.6|7188.9|7186.1|156
1630573850000|2021-09-02 09:10:50|7189.9|7187.1|7188.9|7186.1|7189.9|7187.1|7188.9|7186.1|49
1630573860000|2021-09-02 09:11:00|7189|7186.2|7189.9|7187.1|7190.9|7188.1|7189|7186.2|36
1630573870000|2021-09-02 09:11:10|7189.4|7186.6|7187.9|7185.1|7189.4|7186.6|7187.9|7185.1|40
1630573880000|2021-09-02 09:11:20|7187.1|7184.3|7186.9|7184.1|7187.4|7184.6|7186.9|7184.1|8
1630573890000|2021-09-02 09:11:30|7186.1|7183.3|7185.9|7183.1|7186.1|7183.3|7185.9|7183.1|7
1630573900000|2021-09-02 09:11:40|7185|7182.2|7185.9|7183.1|7186.4|7183.6|7185|7182.2|27
1630573910000|2021-09-02 09:11:50|7186.1|7183.3|7186.9|7184.1|7186.9|7184.1|7186.1|7183.3|3
1630573920000|2021-09-02 09:12:00|7186.1|7183.3|7184.9|7182.1|7186.5|7183.7|7184.9|7182.1|88
1630573930000|2021-09-02 09:12:10|7183.4|7180.6|7183.5|7180.7|7183.5|7180.7|7183|7180.2|21
1630573940000|2021-09-02 09:12:20|7183.1|7180.3|7183|7180.2|7183.5|7180.7|7183|7180.2|2
1630573960000|2021-09-02 09:12:40|7182.9|7180.1|7182.1|7179.3|7182.9|7180.1|7182.1|7179.3|12
1630573970000|2021-09-02 09:12:50|7182|7179.2|7181.9|7179.1|7182|7179.2|7181.1|7178.3|6
1630573980000|2021-09-02 09:13:00|7182|7179.2|7181.1|7178.3|7182.1|7179.3|7181.1|7178.3|79
1630573990000|2021-09-02 09:13:10|7181.6|7178.8|7181.6|7178.8|7182|7179.2|7181.6|7178.8|8
1630574000000|2021-09-02 09:13:20|7182|7179.2|7181.1|7178.3|7182|7179.2|7181.1|7178.3|3
1630574010000|2021-09-02 09:13:30|7181.5|7178.7|7180.6|7177.8|7182|7179.2|7180.5|7177.7|4
1630574020000|2021-09-02 09:13:40|7181|7178.2|7180.9|7178.1|7181|7178.2|7180.5|7177.7|15
1630574040000|2021-09-02 09:14:00|7181|7178.2|7181.1|7178.3|7181.9|7179.1|7181|7178.2|8
1630574050000|2021-09-02 09:14:10|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|0
1630574060000|2021-09-02 09:14:20|7181.4|7178.6|7182|7179.2|7182|7179.2|7181.4|7178.6|1
1630574070000|2021-09-02 09:14:30|7181.9|7179.1|7181|7178.2|7182|7179.2|7181|7178.2|3
1630574080000|2021-09-02 09:14:40|7182|7179.2|7182.9|7180.1|7182.9|7180.1|7182|7179.2|16
1630574090000|2021-09-02 09:14:50|7182|7179.2|7181.4|7178.6|7182|7179.2|7181.4|7178.6|5
1630574100000|2021-09-02 09:15:00|7181.5|7178.7|7182.9|7180.1|7182.9|7180.1|7181.5|7178.7|21
1630574110000|2021-09-02 09:15:10|7183|7180.2|7182.5|7179.7|7183.9|7181.1|7182.5|7179.7|35
1630574120000|2021-09-02 09:15:20|7182.4|7179.6|7181.9|7179.1|7182.4|7179.6|7181.9|7179.1|9
1630574130000|2021-09-02 09:15:30|7182|7179.2|7182.9|7180.1|7182.9|7180.1|7182|7179.2|4
1630574140000|2021-09-02 09:15:40|7183.9|7181.1|7184.9|7182.1|7184.9|7182.1|7182.9|7180.1|62
1630574150000|2021-09-02 09:15:50|7183.9|7181.1|7182.9|7180.1|7183.9|7181.1|7182.9|7180.1|18
1630574160000|2021-09-02 09:16:00|7182.5|7179.7|7182.9|7180.1|7182.9|7180.1|7182.4|7179.6|16
1630574170000|2021-09-02 09:16:10|7183|7180.2|7182|7179.2|7183|7180.2|7182|7179.2|21
1630574180000|2021-09-02 09:16:20|7182.4|7179.6|7182.9|7180.1|7182.9|7180.1|7182.4|7179.6|1
1630574190000|2021-09-02 09:16:30|7183|7180.2|7181.5|7178.7|7183|7180.2|7181.5|7178.7|21
1630574200000|2021-09-02 09:16:40|7181|7178.2|7183.4|7180.6|7183.4|7180.6|7181|7178.2|14
1630574210000|2021-09-02 09:16:50|7182.1|7179.3|7181|7178.2|7182.1|7179.3|7180|7177.2|99
1630574220000|2021-09-02 09:17:00|||||||||2
1630574230000|2021-09-02 09:17:10|7181.4|7178.6|7181.5|7178.7|7181.5|7178.7|7180.9|7178.1|6
1630574240000|2021-09-02 09:17:20|7181.9|7179.1|7182.8|7180|7182.9|7180.1|7181.9|7179.1|16
1630574250000|2021-09-02 09:17:30|7182.9|7180.1|7182.4|7179.6|7182.9|7180.1|7182|7179.2|23
1630574260000|2021-09-02 09:17:40|7182|7179.2|7182.4|7179.6|7182.4|7179.6|7182|7179.2|3
1630574270000|2021-09-02 09:17:50|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|0
1630574280000|2021-09-02 09:18:00|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|13
1630574290000|2021-09-02 09:18:10|7181.4|7178.6|7181|7178.2|7181.4|7178.6|7181|7178.2|1
1630574300000|2021-09-02 09:18:20|7181.4|7178.6|7181.4|7178.6|7181.9|7179.1|7181.4|7178.6|3
1630574310000|2021-09-02 09:18:30|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|2
1630574320000|2021-09-02 09:18:40|7181.9|7179.1|7181.4|7178.6|7181.9|7179.1|7181|7178.2|7
1630574330000|2021-09-02 09:18:50|7181|7178.2|7180.9|7178.1|7181|7178.2|7180.9|7178.1|8
1630574340000|2021-09-02 09:19:00|||||||||8
1630574350000|2021-09-02 09:19:10|7181|7178.2|7182|7179.2|7182.9|7180.1|7181|7178.2|5
1630574360000|2021-09-02 09:19:20|7182.4|7179.6|7181.9|7179.1|7182.4|7179.6|7181.9|7179.1|1
1630574370000|2021-09-02 09:19:30|7182|7179.2|7182.5|7179.7|7182.9|7180.1|7182|7179.2|2
1630574380000|2021-09-02 09:19:40|7182|7179.2|7181|7178.2|7182|7179.2|7181|7178.2|50
1630574390000|2021-09-02 09:19:50|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|1
1630574400000|2021-09-02 09:20:00|7181|7178.2|7181.5|7178.7|7181.5|7178.7|7181|7178.2|4
1630574410000|2021-09-02 09:20:10|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.4|7178.6|151
1630574420000|2021-09-02 09:20:20|7181.4|7178.6|7181|7178.2|7181.4|7178.6|7181|7178.2|158
1630574440000|2021-09-02 09:20:40|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|8
1630574450000|2021-09-02 09:20:50|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|2
1630574460000|2021-09-02 09:21:00|||||||||4
1630574470000|2021-09-02 09:21:10|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|12
1630574480000|2021-09-02 09:21:20|||||||||2
1630574500000|2021-09-02 09:21:40|7180|7177.2|7181.9|7179.1|7181.9|7179.1|7180|7177.2|11
1630574510000|2021-09-02 09:21:50|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|9
1630574520000|2021-09-02 09:22:00|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|1
1630574540000|2021-09-02 09:22:20|7180.9|7178.1|7181.9|7179.1|7181.9|7179.1|7180.9|7178.1|19
1630574550000|2021-09-02 09:22:30|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|4
1630574560000|2021-09-02 09:22:40|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|0
1630574580000|2021-09-02 09:23:00|7181|7178.2|7180.9|7178.1|7181.9|7179.1|7180.9|7178.1|8
1630574610000|2021-09-02 09:23:30|7180|7177.2|7180.9|7178.1|7180.9|7178.1|7180|7177.2|9
1630574620000|2021-09-02 09:23:40|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|4
1630574630000|2021-09-02 09:23:50|7178|7175.2|7178.5|7175.7|7178.9|7176.1|7177|7174.2|46
1630574640000|2021-09-02 09:24:00|7178.9|7176.1|7179.4|7176.6|7180|7177.2|7178.9|7176.1|6
1630574650000|2021-09-02 09:24:10|7179.9|7177.1|7179.5|7176.7|7179.9|7177.1|7179|7176.2|3
1630574660000|2021-09-02 09:24:20|7180|7177.2|7180|7177.2|7180|7177.2|7179.5|7176.7|0
1630574670000|2021-09-02 09:24:30|7179.5|7176.7|7178.5|7175.7|7180|7177.2|7178.5|7175.7|65
1630574680000|2021-09-02 09:24:40|7178.9|7176.1|7179|7176.2|7179|7176.2|7178.5|7175.7|1
1630574690000|2021-09-02 09:24:50|7179.9|7177.1|7179|7176.2|7180|7177.2|7179|7176.2|6
1630574700000|2021-09-02 09:25:00|7178.9|7176.1|7178.5|7175.7|7178.9|7176.1|7178.5|7175.7|3
1630574710000|2021-09-02 09:25:10|7178.9|7176.1|7178.9|7176.1|7179|7176.2|7178.5|7175.7|5
1630574720000|2021-09-02 09:25:20|7179|7176.2|7178.9|7176.1|7179|7176.2|7178.9|7176.1|2
1630574730000|2021-09-02 09:25:30|7179|7176.2|7180.9|7178.1|7180.9|7178.1|7179|7176.2|7
1630574740000|2021-09-02 09:25:40|7180.5|7177.7|7180.9|7178.1|7180.9|7178.1|7180.5|7177.7|3
1630574750000|2021-09-02 09:25:50|7180.5|7177.7|7181.4|7178.6|7181.4|7178.6|7179.9|7177.1|66
1630574760000|2021-09-02 09:26:00|7181|7178.2|7180|7177.2|7181|7178.2|7180|7177.2|3
1630574770000|2021-09-02 09:26:10|7180.9|7178.1|7180.5|7177.7|7180.9|7178.1|7179.9|7177.1|22
1630574780000|2021-09-02 09:26:20|||||||||3
1630574790000|2021-09-02 09:26:30|7180.9|7178.1|7181.9|7179.1|7181.9|7179.1|7180.5|7177.7|3
1630574800000|2021-09-02 09:26:40|7179.5|7176.7|7181.4|7178.6|7181.9|7179.1|7179.5|7176.7|67
1630574810000|2021-09-02 09:26:50|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|0
1630574820000|2021-09-02 09:27:00|7182.8|7180|7183.9|7181.1|7183.9|7181.1|7182.8|7180|38
1630574830000|2021-09-02 09:27:10|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|7183.5|7180.7|5
1630574840000|2021-09-02 09:27:20|7183|7180.2|7182.5|7179.7|7183.9|7181.1|7182.5|7179.7|143
1630574850000|2021-09-02 09:27:30|7182.4|7179.6|7182.5|7179.7|7182.5|7179.7|7182.4|7179.6|2
1630574860000|2021-09-02 09:27:40|7182.9|7180.1|7182.5|7179.7|7183|7180.2|7182.5|7179.7|2
1630574870000|2021-09-02 09:27:50|7183|7180.2|7182|7179.2|7183|7180.2|7182|7179.2|3
1630574880000|2021-09-02 09:28:00|||||||||7
1630574900000|2021-09-02 09:28:20|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|9
1630574910000|2021-09-02 09:28:30|||||||||7
1630574930000|2021-09-02 09:28:50|||||||||1
1630574940000|2021-09-02 09:29:00|7181|7178.2|7181.9|7179.1|7181.9|7179.1|7181|7178.2|21
1630574950000|2021-09-02 09:29:10|7181.5|7178.7|7181.9|7179.1|7181.9|7179.1|7181.4|7178.6|0
1630574960000|2021-09-02 09:29:20|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|1
1630574970000|2021-09-02 09:29:30|7183|7180.2|7183|7180.2|7183.4|7180.6|7183|7180.2|6
1630574980000|2021-09-02 09:29:40|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|7183|7180.2|1
1630574990000|2021-09-02 09:29:50|7184|7181.2|7184.9|7182.1|7184.9|7182.1|7184|7181.2|6
1630575000000|2021-09-02 09:30:00|7184.5|7181.7|7185|7182.2|7185|7182.2|7184.5|7181.7|5
1630575010000|2021-09-02 09:30:10|7184.9|7182.1|7186.9|7184.1|7187.2|7184.4|7184.9|7182.1|27
1630575020000|2021-09-02 09:30:20|7186|7183.2|7185.4|7182.6|7186|7183.2|7185|7182.2|10
1630575030000|2021-09-02 09:30:30|7185|7182.2|7186.4|7183.6|7186.9|7184.1|7185|7182.2|18
1630575040000|2021-09-02 09:30:40|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7185.9|7183.1|13
1630575050000|2021-09-02 09:30:50|7187.7|7184.9|7186.9|7184.1|7187.8|7185|7186.9|7184.1|202
1630575060000|2021-09-02 09:31:00|7186|7183.2|7185.9|7183.1|7186|7183.2|7185.9|7183.1|19
1630575070000|2021-09-02 09:31:10|7186.9|7184.1|7187.9|7185.1|7187.9|7185.1|7186.9|7184.1|22
1630575080000|2021-09-02 09:31:20|7188.4|7185.6|7187.9|7185.1|7188.8|7186|7187.9|7185.1|27
1630575090000|2021-09-02 09:31:30|7187.8|7185|7186.9|7184.1|7187.8|7185|7186.9|7184.1|41
1630575110000|2021-09-02 09:31:50|7187.4|7184.6|7186.9|7184.1|7187.4|7184.6|7186.9|7184.1|4
1630575120000|2021-09-02 09:32:00|7186|7183.2|7185.9|7183.1|7186|7183.2|7185.9|7183.1|17
1630575130000|2021-09-02 09:32:10|7186.9|7184.1|7187.8|7185|7187.8|7185|7186.9|7184.1|26
1630575140000|2021-09-02 09:32:20|7187.9|7185.1|7187.9|7185.1|7188.8|7186|7187.9|7185.1|5
1630575150000|2021-09-02 09:32:30|7186.9|7184.1|7187.4|7184.6|7187.4|7184.6|7186.9|7184.1|13
1630575160000|2021-09-02 09:32:40|7187.8|7185|7187.9|7185.1|7188.8|7186|7187.8|7185|9
1630575170000|2021-09-02 09:32:50|7188.4|7185.6|7188.9|7186.1|7188.9|7186.1|7187.9|7185.1|7
1630575180000|2021-09-02 09:33:00|7189|7186.2|7188.9|7186.1|7189|7186.2|7188.9|7186.1|47
1630575190000|2021-09-02 09:33:10|7187.9|7185.1|7188.9|7186.1|7188.9|7186.1|7187.9|7185.1|13
1630575200000|2021-09-02 09:33:20|7188.4|7185.6|7187.9|7185.1|7188.4|7185.6|7187.9|7185.1|7
1630575210000|2021-09-02 09:33:30|||||||||9
1630575220000|2021-09-02 09:33:40|7188|7185.2|7188|7185.2|7188|7185.2|7188|7185.2|4
1630575230000|2021-09-02 09:33:50|7187.5|7184.7|7187.9|7185.1|7187.9|7185.1|7187.5|7184.7|4
1630575240000|2021-09-02 09:34:00|7188|7185.2|7188.5|7185.7|7188.9|7186.1|7188|7185.2|33
1630575250000|2021-09-02 09:34:10|7188.4|7185.6|7188|7185.2|7188.4|7185.6|7188|7185.2|9
1630575270000|2021-09-02 09:34:30|7187.9|7185.1|7186.5|7183.7|7187.9|7185.1|7186|7183.2|17
1630575280000|2021-09-02 09:34:40|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|1
1630575290000|2021-09-02 09:34:50|7186|7183.2|7186|7183.2|7186|7183.2|7186|7183.2|11
1630575300000|2021-09-02 09:35:00|||||||||24
1630575310000|2021-09-02 09:35:10|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|2
1630575320000|2021-09-02 09:35:20|7186|7183.2|7186|7183.2|7186|7183.2|7186|7183.2|2
1630575330000|2021-09-02 09:35:30|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|60
1630575340000|2021-09-02 09:35:40|7186|7183.2|7185.9|7183.1|7186|7183.2|7185.9|7183.1|1
1630575350000|2021-09-02 09:35:50|7185|7182.2|7182.9|7180.1|7185|7182.2|7182.5|7179.7|38
1630575360000|2021-09-02 09:36:00|7182.5|7179.7|7181.5|7178.7|7182.5|7179.7|7180|7177.2|106
1630575370000|2021-09-02 09:36:10|7181.9|7179.1|7182|7179.2|7182|7179.2|7181.9|7179.1|18
1630575380000|2021-09-02 09:36:20|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|6
1630575390000|2021-09-02 09:36:30|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|3
1630575400000|2021-09-02 09:36:40|7183.3|7180.5|7183.9|7181.1|7184|7181.2|7183|7180.2|20
1630575410000|2021-09-02 09:36:50|7183.5|7180.7|7183.5|7180.7|7184|7181.2|7183.5|7180.7|3
1630575420000|2021-09-02 09:37:00|7184|7181.2|7183.5|7180.7|7184|7181.2|7183|7180.2|4
1630575430000|2021-09-02 09:37:10|7183|7180.2|7183|7180.2|7183.5|7180.7|7183|7180.2|6
1630575440000|2021-09-02 09:37:20|7182.9|7180.1|7182|7179.2|7183|7180.2|7182|7179.2|9
1630575450000|2021-09-02 09:37:30|7181.5|7178.7|7180|7177.2|7181.5|7178.7|7180|7177.2|120
1630575460000|2021-09-02 09:37:40|||||||||9
1630575470000|2021-09-02 09:37:50|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|8
1630575480000|2021-09-02 09:38:00|7178.5|7175.7|7179|7176.2|7179|7176.2|7177.6|7174.8|16
1630575490000|2021-09-02 09:38:10|7180|7177.2|7181|7178.2|7181|7178.2|7180|7177.2|16
1630575500000|2021-09-02 09:38:20|7181.8|7179|7180.5|7177.7|7181.9|7179.1|7180.5|7177.7|17
1630575510000|2021-09-02 09:38:30|7180|7177.2|7179.5|7176.7|7180|7177.2|7179|7176.2|6
1630575520000|2021-09-02 09:38:40|7179|7176.2|7177|7174.2|7179|7176.2|7176.1|7173.3|663
1630575530000|2021-09-02 09:38:50|7176.1|7173.3|7175.1|7172.3|7176.1|7173.3|7175.1|7172.3|14
1630575540000|2021-09-02 09:39:00|7176|7173.2|7176.6|7173.8|7177|7174.2|7176|7173.2|107
1630575550000|2021-09-02 09:39:10|7176.1|7173.3|7177.1|7174.3|7177.1|7174.3|7176.1|7173.3|9
1630575560000|2021-09-02 09:39:20|||||||||4
1630575570000|2021-09-02 09:39:30|||||||||1
1630575580000|2021-09-02 09:39:40|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|1
1630575600000|2021-09-02 09:40:00|7176|7173.2|7176|7173.2|7176.1|7173.3|7176|7173.2|9
1630575610000|2021-09-02 09:40:10|7176.1|7173.3|7179|7176.2|7179|7176.2|7174.3|7171.5|295
1630575620000|2021-09-02 09:40:20|7178.6|7175.8|7179|7176.2|7179|7176.2|7178.6|7175.8|1
1630575630000|2021-09-02 09:40:30|7179.1|7176.3|7178.1|7175.3|7179.1|7176.3|7178.1|7175.3|11
1630575640000|2021-09-02 09:40:40|7179.1|7176.3|7179.6|7176.8|7180|7177.2|7179.1|7176.3|9
1630575660000|2021-09-02 09:41:00|||||||||7
1630575670000|2021-09-02 09:41:10|7179.1|7176.3|7178.6|7175.8|7179.1|7176.3|7178.6|7175.8|3
1630575680000|2021-09-02 09:41:20|7178.1|7175.3|7178.6|7175.8|7178.6|7175.8|7178|7175.2|17
1630575690000|2021-09-02 09:41:30|7179.1|7176.3|7179|7176.2|7179.1|7176.3|7178.6|7175.8|16
1630575700000|2021-09-02 09:41:40|||||||||6
1630575710000|2021-09-02 09:41:50|7179.9|7177.1|7181.5|7178.7|7181.5|7178.7|7179.9|7177.1|52
1630575720000|2021-09-02 09:42:00|7182|7179.2|7181.5|7178.7|7182|7179.2|7181.5|7178.7|1
1630575740000|2021-09-02 09:42:20|7181|7178.2|7180.5|7177.7|7181|7178.2|7180.5|7177.7|10
1630575750000|2021-09-02 09:42:30|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|0
1630575770000|2021-09-02 09:42:50|7179.5|7176.7|7180|7177.2|7180|7177.2|7179|7176.2|20
1630575780000|2021-09-02 09:43:00|7179.5|7176.7|7179|7176.2|7179.5|7176.7|7179|7176.2|1
1630575790000|2021-09-02 09:43:10|7178.5|7175.7|7179|7176.2|7179|7176.2|7178.5|7175.7|8
1630575810000|2021-09-02 09:43:30|7178.5|7175.7|7180|7177.2|7180|7177.2|7178.5|7175.7|14
1630575820000|2021-09-02 09:43:40|7180.5|7177.7|7181.5|7178.7|7182.4|7179.6|7180.5|7177.7|84
1630575830000|2021-09-02 09:43:50|7181|7178.2|7180|7177.2|7181|7178.2|7180|7177.2|7
1630575840000|2021-09-02 09:44:00|||||||||43
1630575850000|2021-09-02 09:44:10|7179.1|7176.3|7179|7176.2|7179.1|7176.3|7179|7176.2|39
1630575860000|2021-09-02 09:44:20|||||||||26
1630575890000|2021-09-02 09:44:50|||||||||21
1630575900000|2021-09-02 09:45:00|7181.3|7178.5|7182|7179.2|7183.5|7180.7|7181.3|7178.5|85
1630575930000|2021-09-02 09:45:30|7182.5|7179.7|7183|7180.2|7183|7180.2|7182.5|7179.7|1
1630575950000|2021-09-02 09:45:50|||||||||1
1630575960000|2021-09-02 09:46:00|7183.5|7180.7|7185|7182.2|7185|7182.2|7183.5|7180.7|7
1630575970000|2021-09-02 09:46:10|7184.9|7182.1|7184.1|7181.3|7184.9|7182.1|7184|7181.2|6
1630575980000|2021-09-02 09:46:20|7184|7181.2|7184.9|7182.1|7184.9|7182.1|7184|7181.2|4
1630576010000|2021-09-02 09:46:50|7184.4|7181.6|7183|7180.2|7184.4|7181.6|7183|7180.2|5
1630576020000|2021-09-02 09:47:00|7183.9|7181.1|7182.4|7179.6|7183.9|7181.1|7182.1|7179.3|54
1630576030000|2021-09-02 09:47:10|7182.5|7179.7|7182.9|7180.1|7182.9|7180.1|7182.5|7179.7|0
1630576050000|2021-09-02 09:47:30|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|12
1630576060000|2021-09-02 09:47:40|7181.9|7179.1|7181.4|7178.6|7181.9|7179.1|7181.4|7178.6|9
1630576070000|2021-09-02 09:47:50|7181|7178.2|7182|7179.2|7182.4|7179.6|7180.9|7178.1|36
1630576080000|2021-09-02 09:48:00|7181.9|7179.1|7182|7179.2|7182|7179.2|7181.9|7179.1|1
1630576090000|2021-09-02 09:48:10|7182.9|7180.1|7182.4|7179.6|7182.9|7180.1|7182.4|7179.6|1
1630576100000|2021-09-02 09:48:20|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|0
1630576120000|2021-09-02 09:48:40|||||||||1
1630576140000|2021-09-02 09:49:00|7182.5|7179.7|7182|7179.2|7182.5|7179.7|7182|7179.2|5
1630576150000|2021-09-02 09:49:10|7182.1|7179.3|7182.9|7180.1|7182.9|7180.1|7182.1|7179.3|1
1630576160000|2021-09-02 09:49:20|7183|7180.2|7183.5|7180.7|7183.9|7181.1|7183|7180.2|2
1630576170000|2021-09-02 09:49:30|7183.4|7180.6|7183.9|7181.1|7183.9|7181.1|7183.4|7180.6|0
1630576180000|2021-09-02 09:49:40|7183.5|7180.7|7183.9|7181.1|7183.9|7181.1|7183.4|7180.6|0
1630576190000|2021-09-02 09:49:50|7183.5|7180.7|7183.9|7181.1|7183.9|7181.1|7183.5|7180.7|0
1630576200000|2021-09-02 09:50:00|||||||||1
1630576210000|2021-09-02 09:50:10|7183|7180.2|7182|7179.2|7183.4|7180.6|7182|7179.2|6
1630576220000|2021-09-02 09:50:20|7181.9|7179.1|7182.5|7179.7|7182.9|7180.1|7181.9|7179.1|14
1630576230000|2021-09-02 09:50:30|7182.4|7179.6|7181.9|7179.1|7182.4|7179.6|7181.9|7179.1|1
1630576240000|2021-09-02 09:50:40|7181.4|7178.6|7181.9|7179.1|7181.9|7179.1|7181.4|7178.6|2
1630576270000|2021-09-02 09:51:10|||||||||12
1630576280000|2021-09-02 09:51:20|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|1
1630576290000|2021-09-02 09:51:30|7181.9|7179.1|7181|7178.2|7181.9|7179.1|7181|7178.2|6
1630576300000|2021-09-02 09:51:40|7180.9|7178.1|7179.9|7177.1|7180.9|7178.1|7179.5|7176.7|19
1630576320000|2021-09-02 09:52:00|7179.5|7176.7|7177.9|7175.1|7179.9|7177.1|7177.9|7175.1|20
1630576330000|2021-09-02 09:52:10|7178.4|7175.6|7178|7175.2|7178.4|7175.6|7178|7175.2|5
1630576340000|2021-09-02 09:52:20|7177.9|7175.1|7179.9|7177.1|7179.9|7177.1|7177.9|7175.1|9
1630576350000|2021-09-02 09:52:30|7179.5|7176.7|7178.9|7176.1|7179.5|7176.7|7178.5|7175.7|19
1630576360000|2021-09-02 09:52:40|7178.4|7175.6|7178|7175.2|7178.4|7175.6|7177.9|7175.1|3
1630576370000|2021-09-02 09:52:50|7178.9|7176.1|7178.4|7175.6|7178.9|7176.1|7177.9|7175.1|137
1630576380000|2021-09-02 09:53:00|7177.9|7175.1|7177.9|7175.1|7178.4|7175.6|7177.9|7175.1|3
1630576390000|2021-09-02 09:53:10|7177|7174.2|7176.9|7174.1|7177.4|7174.6|7176.9|7174.1|8
1630576400000|2021-09-02 09:53:20|7176.4|7173.6|7177.4|7174.6|7177.4|7174.6|7176.4|7173.6|21
1630576410000|2021-09-02 09:53:30|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|0
1630576430000|2021-09-02 09:53:50|7178.8|7176|7178.9|7176.1|7178.9|7176.1|7178.8|7176|7
1630576440000|2021-09-02 09:54:00|||||||||1
1630576450000|2021-09-02 09:54:10|||||||||6
1630576460000|2021-09-02 09:54:20|7179.4|7176.6|7178.9|7176.1|7179.9|7177.1|7178.9|7176.1|3
1630576470000|2021-09-02 09:54:30|7179.4|7176.6|7178.9|7176.1|7179.4|7176.6|7178.9|7176.1|0
1630576480000|2021-09-02 09:54:40|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|9
1630576490000|2021-09-02 09:54:50|7178.9|7176.1|7179.9|7177.1|7179.9|7177.1|7178.9|7176.1|10
1630576500000|2021-09-02 09:55:00|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|1
1630576510000|2021-09-02 09:55:10|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7178.4|7175.6|0
1630576520000|2021-09-02 09:55:20|7178.4|7175.6|7177.9|7175.1|7178.4|7175.6|7177.9|7175.1|2
1630576530000|2021-09-02 09:55:30|7178.8|7176|7179.4|7176.6|7179.4|7176.6|7178.8|7176|37
1630576540000|2021-09-02 09:55:40|7179.8|7177|7180.9|7178.1|7181.4|7178.6|7179.8|7177|38
1630576550000|2021-09-02 09:55:50|7180|7177.2|7179.4|7176.6|7180|7177.2|7179.4|7176.6|4
1630576560000|2021-09-02 09:56:00|7179.9|7177.1|7178.9|7176.1|7179.9|7177.1|7178.9|7176.1|1
1630576570000|2021-09-02 09:56:10|||||||||2
1630576580000|2021-09-02 09:56:20|7179|7176.2|7178.4|7175.6|7179.4|7176.6|7178.4|7175.6|3
1630576590000|2021-09-02 09:56:30|7178|7175.2|7177.9|7175.1|7178.4|7175.6|7177.9|7175.1|0
1630576600000|2021-09-02 09:56:40|||||||||1
1630576620000|2021-09-02 09:57:00|7177.4|7174.6|7176.9|7174.1|7177.4|7174.6|7176.9|7174.1|10
1630576630000|2021-09-02 09:57:10|7177.8|7175|7178.9|7176.1|7178.9|7176.1|7177.8|7175|30
1630576640000|2021-09-02 09:57:20|||||||||1
1630576660000|2021-09-02 09:57:40|7179|7176.2|7178.9|7176.1|7179|7176.2|7178.9|7176.1|7
1630576690000|2021-09-02 09:58:10|||||||||1
1630576700000|2021-09-02 09:58:20|7180.7|7177.9|7179|7176.2|7180.9|7178.1|7179|7176.2|45
1630576710000|2021-09-02 09:58:30|7178.9|7176.1|7178.9|7176.1|7179.4|7176.6|7178.9|7176.1|1
1630576720000|2021-09-02 09:58:40|7179.4|7176.6|7179.9|7177.1|7179.9|7177.1|7179.4|7176.6|8
1630576730000|2021-09-02 09:58:50|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|4
1630576740000|2021-09-02 09:59:00|7179.8|7177|7176.9|7174.1|7179.9|7177.1|7176.9|7174.1|95
1630576750000|2021-09-02 09:59:10|7176|7173.2|7177.9|7175.1|7177.9|7175.1|7175.9|7173.1|57
1630576760000|2021-09-02 09:59:20|7178.4|7175.6|7177.8|7175|7178.4|7175.6|7176.9|7174.1|16
1630576770000|2021-09-02 09:59:30|7177.9|7175.1|7176.8|7174|7177.9|7175.1|7176.4|7173.6|43
1630576780000|2021-09-02 09:59:40|7176.9|7174.1|7176.9|7174.1|7176.9|7174.1|7176.4|7173.6|15
1630576790000|2021-09-02 09:59:50|7175.9|7173.1|7176.9|7174.1|7176.9|7174.1|7175.9|7173.1|47
1630576800000|2021-09-02 10:00:00|7176.4|7173.6|7176.4|7173.6|7176.9|7174.1|7176.4|7173.6|4
1630576810000|2021-09-02 10:00:10|7176.8|7174|7176.4|7173.6|7176.9|7174.1|7175.9|7173.1|33
1630576820000|2021-09-02 10:00:20|7175.9|7173.1|7177.9|7175.1|7177.9|7175.1|7175.9|7173.1|27
1630576830000|2021-09-02 10:00:30|7177|7174.2|7177.4|7174.6|7177.4|7174.6|7177|7174.2|19
1630576840000|2021-09-02 10:00:40|7176.9|7174.1|7177.4|7174.6|7177.4|7174.6|7176.9|7174.1|0
1630576850000|2021-09-02 10:00:50|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|2
1630576860000|2021-09-02 10:01:00|7178.8|7176|7178.9|7176.1|7179.9|7177.1|7178.4|7175.6|14
1630576870000|2021-09-02 10:01:10|7178.5|7175.7|7178.9|7176.1|7178.9|7176.1|7178.4|7175.6|5
1630576880000|2021-09-02 10:01:20|7179.4|7176.6|7179.9|7177.1|7179.9|7177.1|7179.4|7176.6|8
1630576900000|2021-09-02 10:01:40|7179|7176.2|7178.9|7176.1|7179|7176.2|7178.9|7176.1|1
1630576910000|2021-09-02 10:01:50|7178.4|7175.6|7178.9|7176.1|7178.9|7176.1|7178.4|7175.6|6
1630576920000|2021-09-02 10:02:00|7179|7176.2|7180.9|7178.1|7181.9|7179.1|7179|7176.2|10
1630576950000|2021-09-02 10:02:30|7181.3|7178.5|7180.9|7178.1|7181.4|7178.6|7180.9|7178.1|16
1630576960000|2021-09-02 10:02:40|7181.4|7178.6|7181.8|7179|7181.8|7179|7180.9|7178.1|6
1630576970000|2021-09-02 10:02:50|7181.9|7179.1|7181.4|7178.6|7181.9|7179.1|7179.9|7177.1|21
1630576980000|2021-09-02 10:03:00|7181.9|7179.1|7181.4|7178.6|7181.9|7179.1|7181.4|7178.6|4
1630577000000|2021-09-02 10:03:20|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|3
1630577010000|2021-09-02 10:03:30|||||||||5
1630577020000|2021-09-02 10:03:40|7180.9|7178.1|7181.4|7178.6|7181.4|7178.6|7180.9|7178.1|10
1630577030000|2021-09-02 10:03:50|7180.9|7178.1|7181.8|7179|7181.8|7179|7180.9|7178.1|0
1630577040000|2021-09-02 10:04:00|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|0
1630577050000|2021-09-02 10:04:10|7183.2|7180.4|7184.9|7182.1|7184.9|7182.1|7183.2|7180.4|12
1630577060000|2021-09-02 10:04:20|||||||||31
1630577070000|2021-09-02 10:04:30|7184.4|7181.6|7180.9|7178.1|7186.5|7182.1|7179.9|7176.5|209
1630577080000|2021-09-02 10:04:40|7179.9|7177.1|7179.8|7177|7179.9|7177.1|7178.9|7176.1|38
1630577090000|2021-09-02 10:04:50|7179.9|7177.1|7179.3|7176.5|7179.9|7177.1|7176.9|7174.1|150
1630577100000|2021-09-02 10:05:00|7179.4|7176.6|7180.9|7178.1|7180.9|7178.1|7179.4|7176.6|8
1630577110000|2021-09-02 10:05:10|7180|7177.2|7179.9|7177.1|7180|7177.2|7179.4|7176.6|84
1630577120000|2021-09-02 10:05:20|||||||||2
1630577130000|2021-09-02 10:05:30|7180.4|7177.6|7179.9|7177.1|7180.4|7177.6|7179.9|7177.1|5
1630577170000|2021-09-02 10:06:10|7179.7|7176.9|7177.9|7175.1|7179.7|7176.9|7177.9|7175.1|12
1630577180000|2021-09-02 10:06:20|7177.4|7174.6|7179.4|7176.6|7179.4|7176.6|7177.4|7174.6|44
1630577190000|2021-09-02 10:06:30|7178.9|7176.1|7178.8|7176|7179.4|7176.6|7178.8|7176|3
1630577200000|2021-09-02 10:06:40|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|0
1630577220000|2021-09-02 10:07:00|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|13
1630577230000|2021-09-02 10:07:10|7179.4|7176.6|7180.9|7178.1|7180.9|7178.1|7178.9|7176.1|17
1630577250000|2021-09-02 10:07:30|7180.4|7177.6|7179.9|7177.1|7180.4|7177.6|7179.9|7177.1|64
1630577260000|2021-09-02 10:07:40|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|40
1630577280000|2021-09-02 10:08:00|7180|7177.2|7179.9|7177.1|7180|7177.2|7179.9|7177.1|5
1630577290000|2021-09-02 10:08:10|7180.9|7178.1|7180.4|7177.6|7180.9|7178.1|7180.4|7177.6|71
1630577300000|2021-09-02 10:08:20|7179.9|7177.1|7180.9|7178.1|7180.9|7178.1|7179.9|7177.1|8
1630577310000|2021-09-02 10:08:30|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7
1630577320000|2021-09-02 10:08:40|7180.9|7178.1|7181.4|7178.6|7181.4|7178.6|7180.9|7178.1|0
1630577330000|2021-09-02 10:08:50|7181.9|7179.1|7180.9|7178.1|7181.9|7179.1|7180.9|7178.1|3
1630577340000|2021-09-02 10:09:00|7181.4|7178.6|7180.9|7178.1|7181.4|7178.6|7180.9|7178.1|20
1630577350000|2021-09-02 10:09:10|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7
1630577360000|2021-09-02 10:09:20|7180.9|7178.1|7180.4|7177.6|7180.9|7178.1|7179.9|7177.1|16
1630577370000|2021-09-02 10:09:30|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|1
1630577380000|2021-09-02 10:09:40|||||||||3
1630577390000|2021-09-02 10:09:50|7179.9|7177.1|7180.4|7177.6|7180.4|7177.6|7179.9|7177.1|9
1630577420000|2021-09-02 10:10:20|7180.9|7178.1|7181.4|7178.6|7181.9|7179.1|7180.9|7178.1|9
1630577430000|2021-09-02 10:10:30|7181.8|7179|7182.4|7179.6|7182.4|7179.6|7181.8|7179|12
1630577440000|2021-09-02 10:10:40|7182.9|7180.1|7183.8|7181|7184.8|7182|7182.7|7179.9|400
1630577450000|2021-09-02 10:10:50|7184.7|7181.9|7184.3|7181.5|7184.8|7182|7183.9|7181.1|27
1630577460000|2021-09-02 10:11:00|7183.8|7181|7184.9|7182.1|7185.7|7182.9|7183.8|7181|19
1630577470000|2021-09-02 10:11:10|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7184.9|7182.1|5
1630577480000|2021-09-02 10:11:20|7185.7|7182.9|7185.8|7183|7185.8|7183|7185.7|7182.9|7
1630577490000|2021-09-02 10:11:30|7185.9|7183.1|7185.4|7182.6|7185.9|7183.1|7185.3|7182.5|5
1630577500000|2021-09-02 10:11:40|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|2
1630577510000|2021-09-02 10:11:50|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|28
1630577520000|2021-09-02 10:12:00|7185.4|7182.6|7185.9|7183.1|7185.9|7183.1|7184.9|7182.1|11
1630577530000|2021-09-02 10:12:10|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|1
1630577540000|2021-09-02 10:12:20|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|1
1630577550000|2021-09-02 10:12:30|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.3|7183.5|22
1630577560000|2021-09-02 10:12:40|7187.2|7184.4|7185.8|7183|7187.2|7184.4|7185.8|7183|46
1630577570000|2021-09-02 10:12:50|7186.3|7183.5|7186.8|7184|7186.8|7184|7186.3|7183.5|82
1630577580000|2021-09-02 10:13:00|7186.4|7183.6|7185.8|7183|7186.4|7183.6|7185.8|7183|7
1630577590000|2021-09-02 10:13:10|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|0
1630577600000|2021-09-02 10:13:20|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.3|7183.5|5
1630577610000|2021-09-02 10:13:30|7186.8|7184|7185.9|7183.1|7186.8|7184|7185.9|7183.1|2
1630577620000|2021-09-02 10:13:40|7186.3|7183.5|7185.9|7183.1|7186.3|7183.5|7185.9|7183.1|0
1630577630000|2021-09-02 10:13:50|7186.7|7183.9|7186.4|7183.6|7186.8|7184|7185.8|7183|3
1630577640000|2021-09-02 10:14:00|7186.3|7183.5|7186.9|7184.1|7186.9|7184.1|7185.9|7183.1|7
1630577650000|2021-09-02 10:14:10|7186.7|7183.9|7186.4|7183.6|7186.8|7184|7185.9|7183.1|35
1630577660000|2021-09-02 10:14:20|7184.9|7182.1|7184.8|7182|7184.9|7182.1|7184.8|7182|82
1630577670000|2021-09-02 10:14:30|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|1
1630577680000|2021-09-02 10:14:40|7184.8|7182|7183.9|7181.1|7184.8|7182|7183.9|7181.1|15
1630577690000|2021-09-02 10:14:50|||||||||1
1630577700000|2021-09-02 10:15:00|7183.8|7181|7185.4|7182.6|7185.8|7183|7183.8|7181|11
1630577710000|2021-09-02 10:15:10|7186.2|7183.4|7185.8|7183|7186.3|7183.5|7185.8|7183|1
1630577720000|2021-09-02 10:15:20|7185.4|7182.6|7185.8|7183|7185.8|7183|7185.4|7182.6|1
1630577730000|2021-09-02 10:15:30|||||||||1
1630577740000|2021-09-02 10:15:40|7186.7|7183.9|7186.3|7183.5|7186.7|7183.9|7186.3|7183.5|1
1630577750000|2021-09-02 10:15:50|7185.9|7183.1|7185.3|7182.5|7185.9|7183.1|7184.8|7182|59
1630577760000|2021-09-02 10:16:00|7185.7|7182.9|7184.9|7182.1|7185.7|7182.9|7184.9|7182.1|6
1630577770000|2021-09-02 10:16:10|7184.8|7182|7184.8|7182|7184.8|7182|7184.8|7182|50
1630577780000|2021-09-02 10:16:20|7184.7|7181.9|7184.3|7181.5|7184.8|7182|7184.3|7181.5|19
1630577790000|2021-09-02 10:16:30|7184.8|7182|7184.3|7181.5|7184.8|7182|7184.3|7181.5|11
1630577800000|2021-09-02 10:16:40|7184.7|7181.9|7184.3|7181.5|7184.8|7182|7183.9|7181.1|1
1630577810000|2021-09-02 10:16:50|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7182.8|7180|10
1630577820000|2021-09-02 10:17:00|7183.7|7180.9|7183.8|7181|7183.8|7181|7183.7|7180.9|4
1630577830000|2021-09-02 10:17:10|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|6
1630577840000|2021-09-02 10:17:20|7181.8|7179|7181.8|7179|7181.8|7179|7180.9|7178.1|338
1630577850000|2021-09-02 10:17:30|7181.9|7179.1|7182.8|7180|7182.8|7180|7181.9|7179.1|9
1630577860000|2021-09-02 10:17:40|7182.4|7179.6|7182.8|7180|7182.8|7180|7182.4|7179.6|0
1630577870000|2021-09-02 10:17:50|7181|7178.2|7180.4|7177.6|7181|7178.2|7179.9|7177.1|64
1630577880000|2021-09-02 10:18:00|7180.8|7178|7181|7178.2|7181|7178.2|7180.8|7178|27
1630577890000|2021-09-02 10:18:10|7179.8|7177|7180.9|7178.1|7180.9|7178.1|7179.8|7177|10
1630577900000|2021-09-02 10:18:20|||||||||1
1630577920000|2021-09-02 10:18:40|7180.8|7178|7180.4|7177.6|7180.9|7178.1|7180.4|7177.6|7
1630577930000|2021-09-02 10:18:50|7180|7177.2|7179.8|7177|7180|7177.2|7179|7176.2|2
1630577940000|2021-09-02 10:19:00|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|0
1630577950000|2021-09-02 10:19:10|7181|7178.2|7180.9|7178.1|7181|7178.2|7180.8|7178|19
1630577960000|2021-09-02 10:19:20|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|2
1630577970000|2021-09-02 10:19:30|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|7179.9|7177.1|14
1630577980000|2021-09-02 10:19:40|7179.8|7177|7179.4|7176.6|7179.8|7177|7179.4|7176.6|0
1630577990000|2021-09-02 10:19:50|7179|7176.2|7178.8|7176|7179.4|7176.6|7178.8|7176|5
1630578000000|2021-09-02 10:20:00|7178.9|7176.1|7179.5|7176.7|7179.9|7177.1|7178.9|7176.1|6
1630578010000|2021-09-02 10:20:10|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|3
1630578020000|2021-09-02 10:20:20|7179.9|7177.1|7180.4|7177.6|7180.4|7177.6|7179.9|7177.1|9
1630578030000|2021-09-02 10:20:30|7180.8|7178|7180.9|7178.1|7180.9|7178.1|7180|7177.2|9
1630578040000|2021-09-02 10:20:40|7180.8|7178|7180.9|7178.1|7180.9|7178.1|7179.9|7177.1|10
1630578060000|2021-09-02 10:21:00|7181.9|7179.1|7181.4|7178.6|7181.9|7179.1|7181.4|7178.6|5
1630578070000|2021-09-02 10:21:10|7181.8|7179|7181|7178.2|7181.8|7179|7180.9|7178.1|4
1630578080000|2021-09-02 10:21:20|7181.4|7178.6|7181.8|7179|7181.8|7179|7181.4|7178.6|0
1630578090000|2021-09-02 10:21:30|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|1
1630578100000|2021-09-02 10:21:40|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|0
1630578110000|2021-09-02 10:21:50|7183.3|7180.5|7183.8|7181|7183.8|7181|7183.3|7180.5|5
1630578120000|2021-09-02 10:22:00|7183.4|7180.6|7183.4|7180.6|7183.8|7181|7183|7180.2|3
1630578130000|2021-09-02 10:22:10|7183|7180.2|7182.8|7180|7183|7180.2|7182.8|7180|3
1630578140000|2021-09-02 10:22:20|7183.3|7180.5|7182.9|7180.1|7183.3|7180.5|7182.9|7180.1|9
1630578150000|2021-09-02 10:22:30|7183|7180.2|7183.8|7181|7183.8|7181|7183|7180.2|2
1630578170000|2021-09-02 10:22:50|7184.8|7182|7184.8|7182|7184.8|7182|7184.8|7182|7
1630578180000|2021-09-02 10:23:00|7185.8|7183|7185.8|7183|7185.8|7183|7185|7182.2|6
1630578190000|2021-09-02 10:23:10|7184.8|7182|7184.8|7182|7184.8|7182|7184.8|7182|7
1630578210000|2021-09-02 10:23:30|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|0
1630578220000|2021-09-02 10:23:40|7184.8|7182|7184.3|7181.5|7184.8|7182|7184.3|7181.5|8
1630578230000|2021-09-02 10:23:50|7184.8|7182|7184.3|7181.5|7184.8|7182|7183.9|7181.1|3
1630578240000|2021-09-02 10:24:00|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|3
1630578250000|2021-09-02 10:24:10|7183.8|7181|7182.9|7180.1|7183.8|7181|7182.9|7180.1|3
1630578270000|2021-09-02 10:24:30|7182.4|7179.6|7182.4|7179.6|7182.8|7180|7182.4|7179.6|3
1630578280000|2021-09-02 10:24:40|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|0
1630578290000|2021-09-02 10:24:50|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|1
1630578300000|2021-09-02 10:25:00|7182.8|7180|7182.4|7179.6|7182.8|7180|7182.4|7179.6|3
1630578310000|2021-09-02 10:25:10|||||||||3
1630578320000|2021-09-02 10:25:20|7182.8|7180|7183.3|7180.5|7183.3|7180.5|7182.8|7180|1
1630578330000|2021-09-02 10:25:30|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|13
1630578340000|2021-09-02 10:25:40|7182.9|7180.1|7183.3|7180.5|7183.3|7180.5|7182.9|7180.1|2
1630578360000|2021-09-02 10:26:00|7182.9|7180.1|7182.9|7180.1|7183.3|7180.5|7182.9|7180.1|1
1630578370000|2021-09-02 10:26:10|7182.8|7180|7183.4|7180.6|7183.4|7180.6|7182.8|7180|2
1630578380000|2021-09-02 10:26:20|7183.8|7181|7183.4|7180.6|7183.8|7181|7183.4|7180.6|1
1630578390000|2021-09-02 10:26:30|7183.3|7180.5|7183.8|7181|7183.8|7181|7183.3|7180.5|0
1630578400000|2021-09-02 10:26:40|7183.9|7181.1|7184|7181.2|7184.8|7182|7183.9|7181.1|6
1630578410000|2021-09-02 10:26:50|7183.8|7181|7184.3|7181.5|7184.3|7181.5|7183.8|7181|5
1630578420000|2021-09-02 10:27:00|7184.8|7182|7184.3|7181.5|7184.8|7182|7183.9|7181.1|1
1630578430000|2021-09-02 10:27:10|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|0
1630578440000|2021-09-02 10:27:20|7183.8|7181|7185.8|7183|7185.8|7183|7183.8|7181|71
1630578450000|2021-09-02 10:27:30|7186.8|7184|7186.8|7184|7187.3|7184.5|7186.8|7184|8
1630578460000|2021-09-02 10:27:40|||||||||5
1630578470000|2021-09-02 10:27:50|7185.9|7183.1|7185.8|7183|7185.9|7183.1|7185.3|7182.5|17
1630578480000|2021-09-02 10:28:00|||||||||2
1630578500000|2021-09-02 10:28:20|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|2
1630578510000|2021-09-02 10:28:30|7184.8|7182|7184.8|7182|7184.8|7182|7184.8|7182|3
1630578530000|2021-09-02 10:28:50|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|10
1630578540000|2021-09-02 10:29:00|7183.8|7181|7185.3|7182.5|7185.3|7182.5|7183.8|7181|6
1630578550000|2021-09-02 10:29:10|7184.8|7182|7184.8|7182|7184.8|7182|7184.8|7182|0
1630578580000|2021-09-02 10:29:40|7185.2|7182.4|7185.7|7182.9|7185.7|7182.9|7184.8|7182|1
1630578590000|2021-09-02 10:29:50|7185.8|7183|7186.3|7183.5|7186.3|7183.5|7185.8|7183|1
1630578600000|2021-09-02 10:30:00|7186.7|7183.9|7186.3|7183.5|7186.7|7183.9|7185.8|7183|4
1630578610000|2021-09-02 10:30:10|7185.8|7183|7185.8|7183|7186.2|7183.4|7185.8|7183|2
1630578620000|2021-09-02 10:30:20|7186.2|7183.4|7186.7|7183.9|7186.7|7183.9|7186.2|7183.4|2
1630578630000|2021-09-02 10:30:30|7186.8|7184|7186.3|7183.5|7186.8|7184|7186.3|7183.5|11
1630578640000|2021-09-02 10:30:40|7185.8|7183|7186.3|7183.5|7186.3|7183.5|7185.8|7183|2
1630578650000|2021-09-02 10:30:50|7185.8|7183|7186.2|7183.4|7186.7|7183.9|7185.8|7183|1
1630578660000|2021-09-02 10:31:00|7185.8|7183|7185.8|7183|7186.3|7183.5|7185.8|7183|1
1630578670000|2021-09-02 10:31:10|7186.3|7183.5|7185.8|7183|7186.3|7183.5|7185.8|7183|0
1630578680000|2021-09-02 10:31:20|7186.2|7183.4|7186.3|7183.5|7186.3|7183.5|7185.8|7183|0
1630578690000|2021-09-02 10:31:30|7186.2|7183.4|7185.8|7183|7186.3|7183.5|7185.8|7183|2
1630578700000|2021-09-02 10:31:40|7186.2|7183.4|7185.8|7183|7186.3|7183.5|7185.8|7183|0
1630578710000|2021-09-02 10:31:50|7185.7|7182.9|7184.8|7182|7185.7|7182.9|7184.8|7182|37
1630578720000|2021-09-02 10:32:00|7185.2|7182.4|7184.8|7182|7185.2|7182.4|7184.8|7182|1
1630578730000|2021-09-02 10:32:10|7185.2|7182.4|7186.3|7183.5|7186.3|7183.5|7184.8|7182|9
1630578740000|2021-09-02 10:32:20|7185.8|7183|7186.2|7183.4|7186.2|7183.4|7185.8|7183|1
1630578750000|2021-09-02 10:32:30|7186.3|7183.5|7186.7|7183.9|7186.7|7183.9|7185.8|7183|4
1630578770000|2021-09-02 10:32:50|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|1
1630578780000|2021-09-02 10:33:00|||||||||1
1630578810000|2021-09-02 10:33:30|7186.2|7183.4|7188.7|7185.9|7188.7|7185.9|7186.2|7183.4|340
1630578820000|2021-09-02 10:33:40|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|7188.7|7185.9|4
1630578830000|2021-09-02 10:33:50|7188.7|7185.9|7187.7|7184.9|7189.2|7186.4|7187.7|7184.9|23
1630578840000|2021-09-02 10:34:00|7188.2|7185.4|7188.7|7185.9|7188.7|7185.9|7188.2|7185.4|1
1630578850000|2021-09-02 10:34:10|7187.8|7185|7188.2|7185.4|7188.2|7185.4|7187.7|7184.9|4
1630578880000|2021-09-02 10:34:40|7188.1|7185.3|7188.6|7185.8|7188.6|7185.8|7188.1|7185.3|0
1630578890000|2021-09-02 10:34:50|7188.1|7185.3|7188.6|7185.8|7188.6|7185.8|7188.1|7185.3|1
1630578900000|2021-09-02 10:35:00|7188.7|7185.9|7187.6|7184.8|7188.7|7185.9|7187.6|7184.8|65
1630578910000|2021-09-02 10:35:10|7187.7|7184.9|7186.7|7183.9|7187.7|7184.9|7185.8|7183|30
1630578930000|2021-09-02 10:35:30|7186.8|7184|7187.7|7184.9|7187.7|7184.9|7186.8|7184|4
1630578950000|2021-09-02 10:35:50|7186.8|7184|7187.3|7184.5|7187.3|7184.5|7186.8|7184|9
1630578970000|2021-09-02 10:36:10|7186.8|7184|7187.3|7184.5|7187.3|7184.5|7186.8|7184|2
1630578980000|2021-09-02 10:36:20|7187.7|7184.9|7188.7|7185.9|7188.7|7185.9|7187.7|7184.9|34
1630578990000|2021-09-02 10:36:30|7188.3|7185.5|7188.7|7185.9|7188.7|7185.9|7187.8|7185|24
1630579000000|2021-09-02 10:36:40|7188.8|7186|7188.8|7186|7189.7|7186.9|7188.8|7186|23
1630579010000|2021-09-02 10:36:50|7188.7|7185.9|7187.8|7185|7188.7|7185.9|7187.8|7185|14
1630579020000|2021-09-02 10:37:00|7188.2|7185.4|7187.7|7184.9|7188.2|7185.4|7187.7|7184.9|1
1630579030000|2021-09-02 10:37:10|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|0
1630579050000|2021-09-02 10:37:30|7187.7|7184.9|7188.2|7185.4|7188.7|7185.9|7187.7|7184.9|9
1630579060000|2021-09-02 10:37:40|7187.8|7185|7187.8|7185|7188.7|7185.9|7187.8|7185|4
1630579070000|2021-09-02 10:37:50|7188.2|7185.4|7189.7|7186.9|7189.7|7186.9|7187.8|7185|13
1630579080000|2021-09-02 10:38:00|7188.8|7186|7189.3|7186.5|7189.3|7186.5|7188.8|7186|12
1630579090000|2021-09-02 10:38:10|7189.7|7186.9|7187.7|7184.9|7189.7|7186.9|7186.8|7184|16
1630579100000|2021-09-02 10:38:20|7187.8|7185|7188.7|7185.9|7188.7|7185.9|7187.8|7185|1
1630579120000|2021-09-02 10:38:40|7188.3|7185.5|7187.8|7185|7188.7|7185.9|7187.7|7184.9|11
1630579130000|2021-09-02 10:38:50|7188.2|7185.4|7187.8|7185|7188.2|7185.4|7187.8|7185|5
1630579140000|2021-09-02 10:39:00|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|2
1630579150000|2021-09-02 10:39:10|7188.6|7185.8|7188.2|7185.4|7188.7|7185.9|7187.8|7185|38
1630579160000|2021-09-02 10:39:20|7187.7|7184.9|7188.7|7185.9|7188.7|7185.9|7187.7|7184.9|95
1630579170000|2021-09-02 10:39:30|||||||||4
1630579190000|2021-09-02 10:39:50|||||||||50
1630579200000|2021-09-02 10:40:00|||||||||22
1630579210000|2021-09-02 10:40:10|||||||||5
1630579220000|2021-09-02 10:40:20|||||||||5
1630579240000|2021-09-02 10:40:40|||||||||1
1630579260000|2021-09-02 10:41:00|||||||||3
1630579280000|2021-09-02 10:41:20|||||||||2
1630579290000|2021-09-02 10:41:30|||||||||106
1630579310000|2021-09-02 10:41:50|||||||||6
1630579320000|2021-09-02 10:42:00|7190.6|7187.8|7192.7|7189.9|7193.7|7190.9|7190.6|7187.8|118
1630579330000|2021-09-02 10:42:10|||||||||17
1630579350000|2021-09-02 10:42:30|7193.7|7190.9|7193.1|7190.3|7193.7|7190.9|7192.7|7189.9|17
1630579360000|2021-09-02 10:42:40|7192.8|7190|7192.8|7190|7193.7|7190.9|7192.8|7190|19
1630579370000|2021-09-02 10:42:50|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|6
1630579380000|2021-09-02 10:43:00|7192.8|7190|7191.7|7188.9|7192.8|7190|7191.7|7188.9|24
1630579390000|2021-09-02 10:43:10|7191.8|7189|7190.8|7188|7192.2|7189.4|7190.7|7187.9|5
1630579400000|2021-09-02 10:43:20|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|7191.2|7188.4|0
1630579410000|2021-09-02 10:43:30|7191.3|7188.5|7191.7|7188.9|7191.7|7188.9|7191.2|7188.4|2
1630579420000|2021-09-02 10:43:40|||||||||2
1630579430000|2021-09-02 10:43:50|||||||||25
1630579440000|2021-09-02 10:44:00|7192.6|7189.8|7192.2|7189.4|7192.7|7189.9|7191.8|7189|12
1630579450000|2021-09-02 10:44:10|7192.6|7189.8|7192.7|7189.9|7192.7|7189.9|7192.6|7189.8|0
1630579460000|2021-09-02 10:44:20|||||||||5
1630579470000|2021-09-02 10:44:30|||||||||3
1630579480000|2021-09-02 10:44:40|7192.2|7189.4|7191.8|7189|7192.2|7189.4|7191.8|7189|4
1630579500000|2021-09-02 10:45:00|7191.7|7188.9|7191.8|7189|7192.7|7189.9|7191.7|7188.9|9
1630579510000|2021-09-02 10:45:10|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|11
1630579520000|2021-09-02 10:45:20|7191.8|7189|7191.8|7189|7192.2|7189.4|7191.8|7189|5
1630579530000|2021-09-02 10:45:30|7192.1|7189.3|7191.8|7189|7192.3|7189.5|7191.8|7189|3
1630579550000|2021-09-02 10:45:50|||||||||1
1630579560000|2021-09-02 10:46:00|7191.7|7188.9|7193.7|7190.9|7193.7|7190.9|7191.7|7188.9|17
1630579570000|2021-09-02 10:46:10|7193.2|7190.4|7192.8|7190|7193.7|7190.9|7192.8|7190|27
1630579580000|2021-09-02 10:46:20|||||||||1
1630579600000|2021-09-02 10:46:40|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|23
1630579620000|2021-09-02 10:47:00|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|4
1630579630000|2021-09-02 10:47:10|7192.8|7190|7192.8|7190|7192.8|7190|7192.8|7190|2
1630579650000|2021-09-02 10:47:30|7192.7|7189.9|7192.6|7189.8|7192.7|7189.9|7191.9|7189.1|65
1630579660000|2021-09-02 10:47:40|7191.7|7188.9|7190.2|7187.4|7191.7|7188.9|7190.2|7187.4|22
1630579670000|2021-09-02 10:47:50|7189.7|7186.9|7190.6|7187.8|7190.7|7187.9|7189.7|7186.9|13
1630579680000|2021-09-02 10:48:00|7190.7|7187.9|7188.7|7185.9|7190.7|7187.9|7188.7|7185.9|13
1630579690000|2021-09-02 10:48:10|7189.2|7186.4|7187.7|7184.9|7189.2|7186.4|7186.8|7184|19
1630579700000|2021-09-02 10:48:20|7187.3|7184.5|7187.2|7184.4|7187.6|7184.8|7186.7|7183.9|1
1630579710000|2021-09-02 10:48:30|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|0
1630579720000|2021-09-02 10:48:40|7188.2|7185.4|7188.8|7186|7189.2|7186.4|7188.2|7185.4|8
1630579730000|2021-09-02 10:48:50|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.2|7185.4|6
1630579740000|2021-09-02 10:49:00|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|1
1630579760000|2021-09-02 10:49:20|7189.7|7186.9|7189.7|7186.9|7189.7|7186.9|7188.7|7185.9|6
1630579770000|2021-09-02 10:49:30|7188.4|7185.6|7187.7|7184.9|7188.7|7185.9|7187.2|7184.4|116
1630579780000|2021-09-02 10:49:40|7188.7|7185.9|7191.2|7188.4|7191.7|7188.9|7188.7|7185.9|102
1630579790000|2021-09-02 10:49:50|7191.7|7188.9|7192.2|7189.4|7192.7|7189.9|7191.2|7188.4|17
1630579800000|2021-09-02 10:50:00|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|7190.8|7188|119
1630579810000|2021-09-02 10:50:10|7191.8|7189|7195.7|7192.9|7195.7|7192.9|7191.8|7189|104
1630579820000|2021-09-02 10:50:20|7195.2|7192.4|7195.7|7192.9|7195.7|7192.9|7194.7|7191.9|6
1630579840000|2021-09-02 10:50:40|7196.2|7193.4|7200.7|7197.9|7200.7|7197.9|7196.2|7193.4|225
1630579850000|2021-09-02 10:50:50|7199.7|7196.9|7199.7|7196.9|7199.7|7196.9|7199.7|7196.9|15
1630579860000|2021-09-02 10:51:00|7200.1|7197.3|7200.7|7197.9|7200.7|7197.9|7199.7|7196.9|14
1630579870000|2021-09-02 10:51:10|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7200.7|7197.9|36
1630579880000|2021-09-02 10:51:20|7201.1|7198.3|7201.6|7198.8|7201.6|7198.8|7201.1|7198.3|15
1630579890000|2021-09-02 10:51:30|7201.1|7198.3|7201.6|7198.8|7201.6|7198.8|7201.1|7198.3|10
1630579900000|2021-09-02 10:51:40|7202|7199.2|7202.6|7199.8|7202.6|7199.8|7201.6|7198.8|148
1630579910000|2021-09-02 10:51:50|7202.1|7199.3|7200.6|7197.8|7202.1|7199.3|7200.6|7197.8|58
1630579930000|2021-09-02 10:52:10|7201.6|7198.8|7201.6|7198.8|7202.6|7199.8|7201.6|7198.8|17
1630579940000|2021-09-02 10:52:20|||||||||11
1630579950000|2021-09-02 10:52:30|7200.2|7197.4|7200.1|7197.3|7200.2|7197.4|7199.6|7196.8|84
1630579960000|2021-09-02 10:52:40|||||||||3
1630579970000|2021-09-02 10:52:50|7200.6|7197.8|7199.7|7196.9|7201.6|7198.8|7199.7|7196.9|187
1630579980000|2021-09-02 10:53:00|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|7199.6|7196.8|6
1630579990000|2021-09-02 10:53:10|7199.7|7196.9|7199.6|7196.8|7200.6|7197.8|7199.6|7196.8|2
1630580000000|2021-09-02 10:53:20|7201.4|7198.6|7202.1|7199.3|7202.1|7199.3|7201.4|7198.6|40
1630580010000|2021-09-02 10:53:30|7201.6|7198.8|7200.6|7197.8|7201.6|7198.8|7200.6|7197.8|23
1630580020000|2021-09-02 10:53:40|7199.2|7196.4|7199.7|7196.9|7200.6|7197.8|7198.6|7195.8|229
1630580030000|2021-09-02 10:53:50|7199.6|7196.8|7200.6|7197.8|7200.6|7197.8|7199.1|7196.3|64
1630580040000|2021-09-02 10:54:00|7199.7|7196.9|7200.1|7197.3|7200.6|7197.8|7199.7|7196.9|9
1630580050000|2021-09-02 10:54:10|7200.6|7197.8|7201.1|7198.3|7201.6|7198.8|7200.6|7197.8|38
1630580060000|2021-09-02 10:54:20|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|5
1630580070000|2021-09-02 10:54:30|7200.7|7197.9|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|4
1630580080000|2021-09-02 10:54:40|7201.6|7198.8|7201.1|7198.3|7201.6|7198.8|7200.7|7197.9|23
1630580090000|2021-09-02 10:54:50|7201.6|7198.8|7200.6|7197.8|7201.6|7198.8|7200.6|7197.8|73
1630580100000|2021-09-02 10:55:00|7200.7|7197.9|7201.6|7198.8|7201.6|7198.8|7200.7|7197.9|2
1630580110000|2021-09-02 10:55:10|||||||||1
1630580120000|2021-09-02 10:55:20|||||||||22
1630580130000|2021-09-02 10:55:30|7200.6|7197.8|7201.1|7198.3|7201.1|7198.3|7200.6|7197.8|12
1630580140000|2021-09-02 10:55:40|7200.6|7197.8|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|9
1630580160000|2021-09-02 10:56:00|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7200.6|7197.8|6
1630580170000|2021-09-02 10:56:10|7200.7|7197.9|7200.6|7197.8|7200.7|7197.9|7200.1|7197.3|7
1630580190000|2021-09-02 10:56:30|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.1|7198.3|3
1630580200000|2021-09-02 10:56:40|||||||||12
1630580210000|2021-09-02 10:56:50|7201.1|7198.3|7201.6|7198.8|7201.6|7198.8|7201.1|7198.3|0
1630580220000|2021-09-02 10:57:00|7201.1|7198.3|7201.6|7198.8|7201.6|7198.8|7201.1|7198.3|23
1630580230000|2021-09-02 10:57:10|||||||||2
1630580240000|2021-09-02 10:57:20|||||||||2
1630580250000|2021-09-02 10:57:30|7202.1|7199.3|7200.7|7197.9|7202.6|7199.8|7200.7|7197.9|20
1630580260000|2021-09-02 10:57:40|7201.1|7198.3|7202.1|7199.3|7202.6|7199.8|7201.1|7198.3|8
1630580280000|2021-09-02 10:58:00|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|0
1630580290000|2021-09-02 10:58:10|||||||||1
1630580300000|2021-09-02 10:58:20|7201.7|7198.9|7200.6|7197.8|7201.7|7198.9|7200.6|7197.8|24
1630580310000|2021-09-02 10:58:30|7200.5|7197.7|7199.6|7196.8|7200.5|7197.7|7199.1|7196.3|45
1630580320000|2021-09-02 10:58:40|||||||||13
1630580340000|2021-09-02 10:59:00|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|1
1630580350000|2021-09-02 10:59:10|||||||||1
1630580370000|2021-09-02 10:59:30|||||||||1
1630580390000|2021-09-02 10:59:50|7201.1|7198.3|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|21
1630580400000|2021-09-02 11:00:00|7201.6|7198.8|7200.1|7197.3|7201.6|7198.8|7199.7|7196.9|13
1630580410000|2021-09-02 11:00:10|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|7200.6|7197.8|4
1630580420000|2021-09-02 11:00:20|7199.7|7196.9|7199.7|7196.9|7199.7|7196.9|7199.7|7196.9|10
1630580430000|2021-09-02 11:00:30|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|5
1630580440000|2021-09-02 11:00:40|7199.7|7196.9|7200.7|7197.9|7201.6|7198.8|7199.7|7196.9|10
1630580450000|2021-09-02 11:00:50|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|0
1630580460000|2021-09-02 11:01:00|7200.7|7197.9|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|9
1630580470000|2021-09-02 11:01:10|7199.6|7196.8|7198.7|7195.9|7199.6|7196.8|7198.7|7195.9|113
1630580480000|2021-09-02 11:01:20|7199.1|7196.3|7199.1|7196.3|7199.1|7196.3|7198.6|7195.8|3
1630580490000|2021-09-02 11:01:30|7198.6|7195.8|7197.7|7194.9|7199.1|7196.3|7196.7|7193.9|68
1630580500000|2021-09-02 11:01:40|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|0
1630580510000|2021-09-02 11:01:50|7198.1|7195.3|7197.6|7194.8|7198.6|7195.8|7197.6|7194.8|14
1630580520000|2021-09-02 11:02:00|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|8
1630580530000|2021-09-02 11:02:10|7197.6|7194.8|7199.1|7196.3|7199.1|7196.3|7197.6|7194.8|7
1630580540000|2021-09-02 11:02:20|7198.7|7195.9|7199.1|7196.3|7199.1|7196.3|7198.7|7195.9|1
1630580550000|2021-09-02 11:02:30|7198.7|7195.9|7199.6|7196.8|7199.6|7196.8|7198.7|7195.9|1
1630580560000|2021-09-02 11:02:40|7198.7|7195.9|7198.7|7195.9|7199.6|7196.8|7198.7|7195.9|4
1630580570000|2021-09-02 11:02:50|7198.1|7195.3|7198.1|7195.3|7198.6|7195.8|7198.1|7195.3|4
1630580580000|2021-09-02 11:03:00|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|0
1630580590000|2021-09-02 11:03:10|7196.7|7193.9|7197.6|7194.8|7197.6|7194.8|7196.7|7193.9|4
1630580600000|2021-09-02 11:03:20|7196.7|7193.9|7195.7|7192.9|7196.7|7193.9|7195.5|7192.7|51
1630580610000|2021-09-02 11:03:30|7196.5|7193.7|7195.7|7192.9|7196.5|7193.7|7195.7|7192.9|3
1630580620000|2021-09-02 11:03:40|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|5
1630580640000|2021-09-02 11:04:00|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|1
1630580650000|2021-09-02 11:04:10|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|2
1630580660000|2021-09-02 11:04:20|7195.7|7192.9|7196.5|7193.7|7196.5|7193.7|7195.7|7192.9|9
1630580670000|2021-09-02 11:04:30|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|0
1630580680000|2021-09-02 11:04:40|7197.2|7194.4|7197.6|7194.8|7197.6|7194.8|7197.2|7194.4|5
1630580690000|2021-09-02 11:04:50|||||||||2
1630580700000|2021-09-02 11:05:00|7197.2|7194.4|7197.6|7194.8|7198.5|7195.7|7197.2|7194.4|25
1630580710000|2021-09-02 11:05:10|7197.1|7194.3|7196.7|7193.9|7197.1|7194.3|7196.7|7193.9|3
1630580730000|2021-09-02 11:05:30|7197.1|7194.3|7196.7|7193.9|7197.1|7194.3|7196.7|7193.9|1
1630580740000|2021-09-02 11:05:40|7197.6|7194.8|7196.6|7193.8|7197.6|7194.8|7196.6|7193.8|5
1630580750000|2021-09-02 11:05:50|7196.7|7193.9|7197.1|7194.3|7197.1|7194.3|7196.7|7193.9|2
1630580760000|2021-09-02 11:06:00|7197.5|7194.7|7197.6|7194.8|7198.5|7195.7|7197.1|7194.3|12
1630580770000|2021-09-02 11:06:10|7198.1|7195.3|7197.5|7194.7|7198.5|7195.7|7197.1|7194.3|25
1630580780000|2021-09-02 11:06:20|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|7197.5|7194.7|10
1630580790000|2021-09-02 11:06:30|7197.1|7194.3|7197.1|7194.3|7197.5|7194.7|7196.6|7193.8|6
1630580800000|2021-09-02 11:06:40|7196.7|7193.9|7196.7|7193.9|7197.1|7194.3|7196.7|7193.9|4
1630580810000|2021-09-02 11:06:50|7197.1|7194.3|7196.7|7193.9|7197.1|7194.3|7196.7|7193.9|1
1630580820000|2021-09-02 11:07:00|7197.2|7194.4|7197.1|7194.3|7197.6|7194.8|7197.1|7194.3|6
1630580840000|2021-09-02 11:07:20|7197.5|7194.7|7197.6|7194.8|7197.6|7194.8|7197.5|7194.7|1
1630580850000|2021-09-02 11:07:30|7197.5|7194.7|7197.6|7194.8|7197.6|7194.8|7197.1|7194.3|13
1630580860000|2021-09-02 11:07:40|7197.7|7194.9|7198.1|7195.3|7198.5|7195.7|7197.7|7194.9|4
1630580880000|2021-09-02 11:08:00|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|7198.5|7195.7|0
1630580910000|2021-09-02 11:08:30|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|7197.6|7194.8|42
1630580920000|2021-09-02 11:08:40|||||||||2
1630580930000|2021-09-02 11:08:50|7198.1|7195.3|7197.7|7194.9|7198.1|7195.3|7197.7|7194.9|12
1630580940000|2021-09-02 11:09:00|7198.5|7195.7|7197.6|7194.8|7198.5|7195.7|7197.6|7194.8|8
1630580970000|2021-09-02 11:09:30|7197.5|7194.7|7197.5|7194.7|7198.1|7195.3|7197.5|7194.7|2
1630580980000|2021-09-02 11:09:40|7197.1|7194.3|7197.1|7194.3|7197.1|7194.3|7197.1|7194.3|7
1630580990000|2021-09-02 11:09:50|7196.7|7193.9|7196.6|7193.8|7197|7194.2|7196.6|7193.8|1
1630581000000|2021-09-02 11:10:00|||||||||1
1630581020000|2021-09-02 11:10:20|7197|7194.2|7197|7194.2|7197|7194.2|7197|7194.2|1
1630581030000|2021-09-02 11:10:30|7197.1|7194.3|7197|7194.2|7197.5|7194.7|7196.6|7193.8|2
1630581040000|2021-09-02 11:10:40|7196.6|7193.8|7197.5|7194.7|7197.5|7194.7|7196.6|7193.8|2
1630581050000|2021-09-02 11:10:50|7196.7|7193.9|7197|7194.2|7197|7194.2|7196.7|7193.9|9
1630581060000|2021-09-02 11:11:00|7195.7|7192.9|7196.1|7193.3|7196.1|7193.3|7195.7|7192.9|15
1630581070000|2021-09-02 11:11:10|7196.5|7193.7|7197.5|7194.7|7197.5|7194.7|7196.5|7193.7|8
1630581080000|2021-09-02 11:11:20|||||||||2
1630581090000|2021-09-02 11:11:30|7196.5|7193.7|7197.5|7194.7|7197.5|7194.7|7196.5|7193.7|15
1630581100000|2021-09-02 11:11:40|7198.4|7195.6|7198.5|7195.7|7198.5|7195.7|7198.4|7195.6|12
1630581110000|2021-09-02 11:11:50|7198.6|7195.8|7201|7198.2|7201.5|7198.7|7198.6|7195.8|348
1630581120000|2021-09-02 11:12:00|7200.7|7197.9|7201.5|7198.7|7201.5|7198.7|7200.6|7197.8|11
1630581130000|2021-09-02 11:12:10|||||||||34
1630581150000|2021-09-02 11:12:30|||||||||45
1630581160000|2021-09-02 11:12:40|||||||||1
1630581170000|2021-09-02 11:12:50|7202.1|7199.3|7202.1|7199.3|7202.5|7199.7|7201.7|7198.9|12
1630581180000|2021-09-02 11:13:00|7202.5|7199.7|7203.5|7200.7|7203.5|7200.7|7202.1|7199.3|26
1630581190000|2021-09-02 11:13:10|||||||||1
1630581200000|2021-09-02 11:13:20|7203.1|7200.3|7203.5|7200.7|7203.5|7200.7|7203.1|7200.3|4
1630581210000|2021-09-02 11:13:30|7203.7|7200.9|7204.5|7201.7|7204.5|7201.7|7203.7|7200.9|80
1630581220000|2021-09-02 11:13:40|||||||||5
1630581230000|2021-09-02 11:13:50|7203.7|7200.9|7203.5|7200.7|7203.7|7200.9|7203.5|7200.7|3
1630581240000|2021-09-02 11:14:00|7203.6|7200.8|7203.5|7200.7|7204.5|7201.7|7203.1|7200.3|15
1630581260000|2021-09-02 11:14:20|7202.7|7199.9|7204.5|7201.7|7204.5|7201.7|7202.7|7199.9|54
1630581270000|2021-09-02 11:14:30|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205.1|7202.3|18
1630581280000|2021-09-02 11:14:40|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|1
1630581290000|2021-09-02 11:14:50|7204.5|7201.7|7203.1|7200.3|7204.5|7201.7|7203.1|7200.3|62
1630581300000|2021-09-02 11:15:00|7204|7201.2|7204.1|7201.3|7204.5|7201.7|7203.6|7200.8|31
1630581320000|2021-09-02 11:15:20|7204.5|7201.7|7205.5|7202.7|7205.5|7202.7|7204.5|7201.7|7
1630581330000|2021-09-02 11:15:30|7205.1|7202.3|7205.5|7202.7|7205.5|7202.7|7205.1|7202.3|0
1630581340000|2021-09-02 11:15:40|7205.1|7202.3|7205.5|7202.7|7205.5|7202.7|7205.1|7202.3|1
1630581350000|2021-09-02 11:15:50|7205.1|7202.3|7204.5|7201.7|7205.5|7202.7|7204.5|7201.7|2
1630581360000|2021-09-02 11:16:00|7205.1|7202.3|7204.6|7201.8|7205.5|7202.7|7204.6|7201.8|5
1630581370000|2021-09-02 11:16:10|7205.1|7202.3|7204.6|7201.8|7205.1|7202.3|7204.6|7201.8|2
1630581380000|2021-09-02 11:16:20|7205|7202.2|7205.1|7202.3|7205.1|7202.3|7205|7202.2|2
1630581390000|2021-09-02 11:16:30|7204.6|7201.8|7204.1|7201.3|7204.6|7201.8|7204.1|7201.3|6
1630581400000|2021-09-02 11:16:40|7203.6|7200.8|7204|7201.2|7204.1|7201.3|7203.6|7200.8|7
1630581410000|2021-09-02 11:16:50|7204.5|7201.7|7203.6|7200.8|7204.5|7201.7|7203.5|7200.7|18
1630581420000|2021-09-02 11:17:00|7204.5|7201.7|7202.6|7199.8|7204.5|7201.7|7202.6|7199.8|32
1630581430000|2021-09-02 11:17:10|||||||||3
1630581450000|2021-09-02 11:17:30|7202.5|7199.7|7202.6|7199.8|7202.6|7199.8|7202.5|7199.7|1
1630581470000|2021-09-02 11:17:50|7202.5|7199.7|7202.1|7199.3|7202.5|7199.7|7202.1|7199.3|3
1630581480000|2021-09-02 11:18:00|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|1
1630581490000|2021-09-02 11:18:10|7201.5|7198.7|7200.6|7197.8|7201.5|7198.7|7200.5|7197.7|13
1630581500000|2021-09-02 11:18:20|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|1
1630581510000|2021-09-02 11:18:30|7199.5|7196.7|7200|7197.2|7200|7197.2|7197.5|7194.7|57
1630581520000|2021-09-02 11:18:40|7200.1|7197.3|7200.5|7197.7|7200.5|7197.7|7200|7197.2|1
1630581530000|2021-09-02 11:18:50|7200.6|7197.8|7200.5|7197.7|7200.6|7197.8|7200|7197.2|18
1630581540000|2021-09-02 11:19:00|7200.6|7197.8|7201.1|7198.3|7201.1|7198.3|7200.6|7197.8|5
1630581550000|2021-09-02 11:19:10|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7198.6|7195.8|34
1630581560000|2021-09-02 11:19:20|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|4
1630581580000|2021-09-02 11:19:40|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7
1630581610000|2021-09-02 11:20:10|7200.6|7197.8|7201.5|7198.7|7201.6|7198.8|7200.6|7197.8|16
1630581620000|2021-09-02 11:20:20|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|1
1630581630000|2021-09-02 11:20:30|7202|7199.2|7201.6|7198.8|7202|7199.2|7201.6|7198.8|8
1630581640000|2021-09-02 11:20:40|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|1
1630581650000|2021-09-02 11:20:50|7201.7|7198.9|7202.1|7199.3|7202.1|7199.3|7201.7|7198.9|9
1630581660000|2021-09-02 11:21:00|7202|7199.2|7202.5|7199.7|7202.5|7199.7|7202|7199.2|0
1630581670000|2021-09-02 11:21:10|7203|7200.2|7202.6|7199.8|7203.1|7200.3|7202.6|7199.8|29
1630581680000|2021-09-02 11:21:20|7203|7200.2|7201.6|7198.8|7203.5|7200.7|7201.6|7198.8|33
1630581690000|2021-09-02 11:21:30|||||||||1
1630581700000|2021-09-02 11:21:40|7202.1|7199.3|7202.5|7199.7|7202.5|7199.7|7202.1|7199.3|2
1630581710000|2021-09-02 11:21:50|7201.5|7198.7|7200.6|7197.8|7201.5|7198.7|7200.6|7197.8|32
1630581720000|2021-09-02 11:22:00|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7200.1|7197.3|2
1630581730000|2021-09-02 11:22:10|7200.1|7197.3|7200.5|7197.7|7200.5|7197.7|7199.6|7196.8|1
1630581740000|2021-09-02 11:22:20|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|0
1630581750000|2021-09-02 11:22:30|7200.5|7197.7|7199.6|7196.8|7200.5|7197.7|7199.6|7196.8|16
1630581760000|2021-09-02 11:22:40|7200.5|7197.7|7199.6|7196.8|7200.5|7197.7|7199.6|7196.8|3
1630581780000|2021-09-02 11:23:00|7199.5|7196.7|7198.1|7195.3|7199.5|7196.7|7198.1|7195.3|689
1630581790000|2021-09-02 11:23:10|7198.5|7195.7|7198.6|7195.8|7198.6|7195.8|7198.5|7195.7|0
1630581800000|2021-09-02 11:23:20|7199.5|7196.7|7198.6|7195.8|7199.5|7196.7|7198.6|7195.8|14
1630581810000|2021-09-02 11:23:30|7199.1|7196.3|7199.6|7196.8|7200.5|7197.7|7199.1|7196.3|8
1630581820000|2021-09-02 11:23:40|7199.5|7196.7|7199.1|7196.3|7199.5|7196.7|7199.1|7196.3|1
1630581830000|2021-09-02 11:23:50|7199.5|7196.7|7199.1|7196.3|7199.5|7196.7|7199.1|7196.3|6
1630581840000|2021-09-02 11:24:00|7199.5|7196.7|7199.1|7196.3|7201.5|7198.7|7199.1|7196.3|285
1630581850000|2021-09-02 11:24:10|7198.6|7195.8|7198.6|7195.8|7199.1|7196.3|7198.6|7195.8|1
1630581870000|2021-09-02 11:24:30|7198.5|7195.7|7198.1|7195.3|7198.5|7195.7|7198.1|7195.3|2
1630581880000|2021-09-02 11:24:40|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|3
1630581890000|2021-09-02 11:24:50|7198.5|7195.7|7198.1|7195.3|7198.5|7195.7|7198.1|7195.3|10
1630581910000|2021-09-02 11:25:10|7197.6|7194.8|7198.1|7195.3|7198.1|7195.3|7197.6|7194.8|2
1630581920000|2021-09-02 11:25:20|7198.5|7195.7|7199.5|7196.7|7199.6|7196.8|7198.5|7195.7|22
1630581930000|2021-09-02 11:25:30|||||||||1
1630581950000|2021-09-02 11:25:50|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|2
1630581960000|2021-09-02 11:26:00|7199.5|7196.7|7198|7195.2|7199.5|7196.7|7197.6|7194.8|25
1630581970000|2021-09-02 11:26:10|7197.6|7194.8|7198.1|7195.3|7198.1|7195.3|7197.6|7194.8|1
1630581980000|2021-09-02 11:26:20|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|0
1630581990000|2021-09-02 11:26:30|7198.1|7195.3|7198.1|7195.3|7198.1|7195.3|7197.6|7194.8|0
1630582000000|2021-09-02 11:26:40|7198.6|7195.8|7199.1|7196.3|7199.5|7196.7|7198.6|7195.8|7
1630582010000|2021-09-02 11:26:50|7200|7197.2|7201|7198.2|7201|7198.2|7200|7197.2|31
1630582020000|2021-09-02 11:27:00|7201.1|7198.3|7200.6|7197.8|7201.1|7198.3|7200.5|7197.7|3
1630582030000|2021-09-02 11:27:10|7201|7198.2|7201|7198.2|7201|7198.2|7200.6|7197.8|3
1630582040000|2021-09-02 11:27:20|7201.1|7198.3|7201.5|7198.7|7201.5|7198.7|7200.6|7197.8|3
1630582050000|2021-09-02 11:27:30|7202|7199.2|7202.1|7199.3|7202.1|7199.3|7201.6|7198.8|10
1630582060000|2021-09-02 11:27:40|7201.6|7198.8|7202.1|7199.3|7202.1|7199.3|7201.6|7198.8|0
1630582070000|2021-09-02 11:27:50|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|0
1630582080000|2021-09-02 11:28:00|7202.1|7199.3|7201.6|7198.8|7202.5|7199.7|7201.5|7198.7|5
1630582090000|2021-09-02 11:28:10|7202.5|7199.7|7202.6|7199.8|7202.6|7199.8|7202.1|7199.3|3
1630582100000|2021-09-02 11:28:20|7201.5|7198.7|7201.1|7198.3|7201.6|7198.8|7201.1|7198.3|2
1630582110000|2021-09-02 11:28:30|7200.5|7197.7|7198.6|7195.8|7200.5|7197.7|7198.6|7195.8|7
1630582120000|2021-09-02 11:28:40|7199|7196.2|7199.1|7196.3|7199.1|7196.3|7199|7196.2|1
1630582130000|2021-09-02 11:28:50|7198.6|7195.8|7199.1|7196.3|7199.6|7196.8|7198.6|7195.8|14
1630582140000|2021-09-02 11:29:00|7199.6|7196.8|7199.1|7196.3|7200.1|7197.3|7198.6|7195.8|23
1630582150000|2021-09-02 11:29:10|7200|7197.2|7200.6|7197.8|7200.6|7197.8|7199.6|7196.8|4
1630582160000|2021-09-02 11:29:20|7200.5|7197.7|7199.6|7196.8|7200.5|7197.7|7199.6|7196.8|3
1630582170000|2021-09-02 11:29:30|7200|7197.2|7200.6|7197.8|7200.6|7197.8|7200|7197.2|1
1630582180000|2021-09-02 11:29:40|||||||||1
1630582190000|2021-09-02 11:29:50|7200.1|7197.3|7199.6|7196.8|7200.1|7197.3|7199.6|7196.8|2
1630582200000|2021-09-02 11:30:00|7200.6|7197.8|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|4
1630582210000|2021-09-02 11:30:10|7201.1|7198.3|7201.1|7198.3|7201.5|7198.7|7201.1|7198.3|2
1630582220000|2021-09-02 11:30:20|7201.5|7198.7|7200.6|7197.8|7201.5|7198.7|7200.5|7197.7|3
1630582240000|2021-09-02 11:30:40|7201.1|7198.3|7201.5|7198.7|7201.5|7198.7|7201.1|7198.3|1
1630582250000|2021-09-02 11:30:50|7202.5|7199.7|7202|7199.2|7202.5|7199.7|7201.5|7198.7|116
1630582270000|2021-09-02 11:31:10|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|0
1630582280000|2021-09-02 11:31:20|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|0
1630582290000|2021-09-02 11:31:30|7202.1|7199.3|7202|7199.2|7202.5|7199.7|7202|7199.2|12
1630582300000|2021-09-02 11:31:40|7202.6|7199.8|7202.6|7199.8|7203|7200.2|7202.6|7199.8|23
1630582310000|2021-09-02 11:31:50|7203.1|7200.3|7203.5|7200.7|7203.5|7200.7|7203.1|7200.3|6
1630582320000|2021-09-02 11:32:00|7203.1|7200.3|7203.5|7200.7|7203.5|7200.7|7202.6|7199.8|3
1630582330000|2021-09-02 11:32:10|7203.6|7200.8|7203.5|7200.7|7203.6|7200.8|7203.1|7200.3|3
1630582340000|2021-09-02 11:32:20|7203.1|7200.3|7203.6|7200.8|7203.6|7200.8|7203.1|7200.3|6
1630582350000|2021-09-02 11:32:30|7204.5|7201.7|7204.5|7201.7|7205.5|7202.7|7204.5|7201.7|85
1630582360000|2021-09-02 11:32:40|7203.6|7200.8|7203.1|7200.3|7203.6|7200.8|7203.1|7200.3|5
1630582370000|2021-09-02 11:32:50|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|0
1630582380000|2021-09-02 11:33:00|7203.6|7200.8|7203.6|7200.8|7204.5|7201.7|7203.6|7200.8|8
1630582390000|2021-09-02 11:33:10|7204|7201.2|7204|7201.2|7204|7201.2|7204|7201.2|4
1630582400000|2021-09-02 11:33:20|7203.6|7200.8|7204|7201.2|7204|7201.2|7203.5|7200.7|2
1630582420000|2021-09-02 11:33:40|7204.5|7201.7|7203.6|7200.8|7204.5|7201.7|7203.6|7200.8|8
1630582430000|2021-09-02 11:33:50|7204|7201.2|7204|7201.2|7204|7201.2|7203.6|7200.8|3
1630582450000|2021-09-02 11:34:10|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|4
1630582460000|2021-09-02 11:34:20|7203.5|7200.7|7201.6|7198.8|7203.5|7200.7|7201.6|7198.8|12
1630582470000|2021-09-02 11:34:30|7201.1|7198.3|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|1
1630582480000|2021-09-02 11:34:40|7201.6|7198.8|7200.6|7197.8|7201.6|7198.8|7200.6|7197.8|2
1630582490000|2021-09-02 11:34:50|7201.1|7198.3|7201|7198.2|7201.1|7198.3|7200.6|7197.8|10
1630582500000|2021-09-02 11:35:00|7201.1|7198.3|7199.6|7196.8|7201.5|7198.7|7198.6|7195.8|36
1630582510000|2021-09-02 11:35:10|7199.1|7196.3|7198.6|7195.8|7199.6|7196.8|7198.1|7195.3|8
1630582520000|2021-09-02 11:35:20|7199.5|7196.7|7200.6|7197.8|7200.6|7197.8|7199.5|7196.7|25
1630582530000|2021-09-02 11:35:30|7201.1|7198.3|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|7
1630582540000|2021-09-02 11:35:40|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7200.6|7197.8|7
1630582550000|2021-09-02 11:35:50|7201.5|7198.7|7201.1|7198.3|7201.6|7198.8|7201.1|7198.3|8
1630582560000|2021-09-02 11:36:00|7201|7198.2|7200.6|7197.8|7201.5|7198.7|7200.6|7197.8|4
1630582570000|2021-09-02 11:36:10|7201.1|7198.3|7201|7198.2|7201.1|7198.3|7200.6|7197.8|11
1630582580000|2021-09-02 11:36:20|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|0
1630582590000|2021-09-02 11:36:30|7201.6|7198.8|7202.5|7199.7|7202.5|7199.7|7201.6|7198.8|10
1630582600000|2021-09-02 11:36:40|7202.9|7200.1|7203.5|7200.7|7203.5|7200.7|7202.9|7200.1|1
1630582610000|2021-09-02 11:36:50|7202.6|7199.8|7203|7200.2|7203|7200.2|7202.6|7199.8|10
1630582620000|2021-09-02 11:37:00|7202.6|7199.8|7203.5|7200.7|7203.5|7200.7|7202.6|7199.8|4
1630582630000|2021-09-02 11:37:10|7203.1|7200.3|7203|7200.2|7203.1|7200.3|7202.6|7199.8|33
1630582640000|2021-09-02 11:37:20|7202.6|7199.8|7203|7200.2|7203|7200.2|7202.6|7199.8|6
1630582650000|2021-09-02 11:37:30|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|7203.1|7200.3|4
1630582660000|2021-09-02 11:37:40|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|0
1630582670000|2021-09-02 11:37:50|7203|7200.2|7202.5|7199.7|7203|7200.2|7202.5|7199.7|0
1630582680000|2021-09-02 11:38:00|7202.6|7199.8|7202.6|7199.8|7203.1|7200.3|7202.6|7199.8|9
1630582690000|2021-09-02 11:38:10|||||||||4
1630582710000|2021-09-02 11:38:30|7202.5|7199.7|7202.5|7199.7|7203|7200.2|7202.5|7199.7|2
1630582720000|2021-09-02 11:38:40|7202.6|7199.8|7202.5|7199.7|7202.6|7199.8|7202.5|7199.7|12
1630582740000|2021-09-02 11:39:00|7202.1|7199.3|7202.6|7199.8|7202.6|7199.8|7201.6|7198.8|29
1630582750000|2021-09-02 11:39:10|7203|7200.2|7203.1|7200.3|7203.1|7200.3|7203|7200.2|0
1630582760000|2021-09-02 11:39:20|||||||||3
1630582780000|2021-09-02 11:39:40|7202.6|7199.8|7203|7200.2|7203|7200.2|7202.6|7199.8|1
1630582810000|2021-09-02 11:40:10|7202.5|7199.7|7202.6|7199.8|7202.6|7199.8|7202.5|7199.7|32
1630582820000|2021-09-02 11:40:20|7202.1|7199.3|7201.6|7198.8|7202.1|7199.3|7201.6|7198.8|4
1630582830000|2021-09-02 11:40:30|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|7202.1|7199.3|2
1630582850000|2021-09-02 11:40:50|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|1
1630582860000|2021-09-02 11:41:00|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|0
1630582870000|2021-09-02 11:41:10|||||||||2
1630582880000|2021-09-02 11:41:20|7202.5|7199.7|7200.6|7197.8|7202.5|7199.7|7200.6|7197.8|28
1630582890000|2021-09-02 11:41:30|||||||||1
1630582910000|2021-09-02 11:41:50|||||||||2
1630582920000|2021-09-02 11:42:00|7199.6|7196.8|7200.1|7197.3|7200.1|7197.3|7199.6|7196.8|11
1630582930000|2021-09-02 11:42:10|7199.6|7196.8|7200.6|7197.8|7200.6|7197.8|7199.6|7196.8|4
1630582940000|2021-09-02 11:42:20|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|2
1630582950000|2021-09-02 11:42:30|7199.6|7196.8|7200.1|7197.3|7200.1|7197.3|7199.6|7196.8|23
1630582960000|2021-09-02 11:42:40|7198.6|7195.8|7197.6|7194.8|7198.6|7195.8|7197.6|7194.8|64
1630582980000|2021-09-02 11:43:00|7196.2|7193.4|7196.6|7193.8|7196.6|7193.8|7195.7|7192.9|11
1630582990000|2021-09-02 11:43:10|||||||||2
1630583000000|2021-09-02 11:43:20|7195.7|7192.9|7195.6|7192.8|7196.1|7193.3|7195.6|7192.8|6
1630583010000|2021-09-02 11:43:30|7196.2|7193.4|7196.6|7193.8|7196.6|7193.8|7196.2|7193.4|7
1630583020000|2021-09-02 11:43:40|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|20
1630583030000|2021-09-02 11:43:50|||||||||1
1630583040000|2021-09-02 11:44:00|7196.7|7193.9|7198|7195.2|7198.6|7195.8|7196.6|7193.8|82
1630583050000|2021-09-02 11:44:10|7198.5|7195.7|7197.6|7194.8|7198.5|7195.7|7197.5|7194.7|86
1630583060000|2021-09-02 11:44:20|7198|7195.2|7197.6|7194.8|7198|7195.2|7197.6|7194.8|0
1630583070000|2021-09-02 11:44:30|7198|7195.2|7197.1|7194.3|7198|7195.2|7197.1|7194.3|16
1630583080000|2021-09-02 11:44:40|7197|7194.2|7197|7194.2|7197|7194.2|7197|7194.2|2
1630583090000|2021-09-02 11:44:50|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196.1|7193.3|9
1630583100000|2021-09-02 11:45:00|7196.1|7193.3|7197|7194.2|7197|7194.2|7195.6|7192.8|4
1630583110000|2021-09-02 11:45:10|7197.5|7194.7|7195.7|7192.9|7197.5|7194.7|7195.7|7192.9|12
1630583120000|2021-09-02 11:45:20|7196.1|7193.3|7194.7|7191.9|7196.6|7193.8|7194.7|7191.9|28
1630583130000|2021-09-02 11:45:30|7195.6|7192.8|7196.6|7193.8|7197.5|7194.7|7195.6|7192.8|160
1630583140000|2021-09-02 11:45:40|7197.1|7194.3|7199.1|7196.3|7199.5|7196.7|7197.1|7194.3|208
1630583150000|2021-09-02 11:45:50|7199.5|7196.7|7198.6|7195.8|7199.6|7196.8|7198.6|7195.8|6
1630583160000|2021-09-02 11:46:00|7199|7196.2|7200.6|7197.8|7200.6|7197.8|7199|7196.2|5
1630583170000|2021-09-02 11:46:10|7201.1|7198.3|7202.1|7199.3|7202.1|7199.3|7201.1|7198.3|44
1630583180000|2021-09-02 11:46:20|7202.5|7199.7|7202.6|7199.8|7203.5|7200.7|7202.5|7199.7|3
1630583190000|2021-09-02 11:46:30|7202.2|7199.4|7202.5|7199.7|7202.5|7199.7|7202.1|7199.3|7
1630583200000|2021-09-02 11:46:40|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|1
1630583210000|2021-09-02 11:46:50|7202.5|7199.7|7200.7|7197.9|7202.5|7199.7|7200.7|7197.9|253
1630583220000|2021-09-02 11:47:00|7200.6|7197.8|7202|7199.2|7202.5|7199.7|7200.6|7197.8|8
1630583230000|2021-09-02 11:47:10|7201.6|7198.8|7200.6|7197.8|7201.6|7198.8|7200.6|7197.8|9
1630583240000|2021-09-02 11:47:20|7202.8|7192.8|7194.6|7191.8|7202.8|7192.8|7194.1|7190.6|316
1630583250000|2021-09-02 11:47:30|||||||||5
1630583260000|2021-09-02 11:47:40|7194.5|7191.7|7194|7191.2|7194.5|7191.7|7194|7191.2|13
1630583270000|2021-09-02 11:47:50|7194.5|7191.7|7191.2|7188.4|7194.5|7191.7|7191.1|7188.3|104
1630583280000|2021-09-02 11:48:00|7191.1|7188.3|7191.1|7188.3|7191.6|7188.8|7190.7|7187.9|28
1630583290000|2021-09-02 11:48:10|7190.6|7187.8|7189.7|7186.9|7190.6|7187.8|7189.6|7186.8|37
1630583300000|2021-09-02 11:48:20|7190.1|7187.3|7187.7|7184.9|7190.1|7187.3|7187.7|7184.9|118
1630583310000|2021-09-02 11:48:30|7188.1|7185.3|7188.7|7185.9|7188.7|7185.9|7188.1|7185.3|6
1630583320000|2021-09-02 11:48:40|7189.1|7186.3|7188.7|7185.9|7189.6|7186.8|7188.7|7185.9|24
1630583330000|2021-09-02 11:48:50|7188.6|7185.8|7188.1|7185.3|7188.6|7185.8|7187.7|7184.9|77
1630583340000|2021-09-02 11:49:00|7187.7|7184.9|7186.6|7183.8|7188.6|7185.8|7184.7|7181.9|90
1630583350000|2021-09-02 11:49:10|7186.7|7183.9|7186.1|7183.3|7186.7|7183.9|7185.2|7182.4|62
1630583360000|2021-09-02 11:49:20|7185.7|7182.9|7184.7|7181.9|7185.7|7182.9|7183.7|7180.9|85
1630583370000|2021-09-02 11:49:30|7184.2|7181.4|7184.2|7181.4|7185.7|7182.9|7183.7|7180.9|118
1630583380000|2021-09-02 11:49:40|7183.7|7180.9|7183.7|7180.9|7184.6|7181.8|7183.7|7180.9|6
1630583390000|2021-09-02 11:49:50|7184.1|7181.3|7184.2|7181.4|7184.2|7181.4|7184.1|7181.3|11
1630583400000|2021-09-02 11:50:00|7183.7|7180.9|7184.2|7181.4|7184.6|7181.8|7183.7|7180.9|8
1630583410000|2021-09-02 11:50:10|7183.7|7180.9|7184.2|7181.4|7184.6|7181.8|7183.7|7180.9|4
1630583420000|2021-09-02 11:50:20|7184.6|7181.8|7184.1|7181.3|7184.6|7181.8|7183.6|7180.8|28
1630583430000|2021-09-02 11:50:30|7183.7|7180.9|7183.6|7180.8|7184.6|7181.8|7183.6|7180.8|7
1630583440000|2021-09-02 11:50:40|7182.6|7179.8|7182.6|7179.8|7182.6|7179.8|7181.6|7178.8|28
1630583450000|2021-09-02 11:50:50|7182.2|7179.4|7180.7|7177.9|7182.7|7179.9|7180.7|7177.9|19
1630583460000|2021-09-02 11:51:00|7181.2|7178.4|7180.2|7177.4|7181.7|7178.9|7180.2|7177.4|71
1630583470000|2021-09-02 11:51:10|7180.7|7177.9|7180.7|7177.9|7181.6|7178.8|7180.7|7177.9|3
1630583480000|2021-09-02 11:51:20|7181.1|7178.3|7181.2|7178.4|7181.6|7178.8|7180.7|7177.9|10
1630583490000|2021-09-02 11:51:30|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|0
1630583500000|2021-09-02 11:51:40|7181.7|7178.9|7182.7|7179.9|7182.7|7179.9|7181.7|7178.9|10
1630583510000|2021-09-02 11:51:50|7182.2|7179.4|7183.6|7180.8|7183.6|7180.8|7182.2|7179.4|7
1630583520000|2021-09-02 11:52:00|7183.7|7180.9|7185.2|7182.4|7185.7|7182.9|7183.7|7180.9|11
1630583530000|2021-09-02 11:52:10|7184.7|7181.9|7184.7|7181.9|7185.6|7182.8|7184.7|7181.9|2
1630583540000|2021-09-02 11:52:20|7185.1|7182.3|7185.2|7182.4|7185.6|7182.8|7184.7|7181.9|13
1630583550000|2021-09-02 11:52:30|7185.1|7182.3|7184.6|7181.8|7185.1|7182.3|7184.1|7181.3|27
1630583560000|2021-09-02 11:52:40|7185.5|7182.7|7184.7|7181.9|7188.6|7185.8|7184.7|7181.9|51
1630583570000|2021-09-02 11:52:50|7184.6|7181.8|7185.7|7182.9|7185.7|7182.9|7184.6|7181.8|32
1630583580000|2021-09-02 11:53:00|7186.6|7183.8|7186.7|7183.9|7186.7|7183.9|7186.2|7183.4|9
1630583590000|2021-09-02 11:53:10|7186.2|7183.4|7185.6|7182.8|7186.6|7183.8|7185.6|7182.8|3
1630583600000|2021-09-02 11:53:20|7185.7|7182.9|7186.7|7183.9|7186.7|7183.9|7185.7|7182.9|1
1630583610000|2021-09-02 11:53:30|7186.5|7183.7|7186.6|7183.8|7186.6|7183.8|7185.7|7182.9|1
1630583620000|2021-09-02 11:53:40|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|0
1630583640000|2021-09-02 11:54:00|7186.1|7183.3|7183.7|7180.9|7186.1|7183.3|7183.7|7180.9|25
1630583650000|2021-09-02 11:54:10|||||||||2
1630583660000|2021-09-02 11:54:20|7184.6|7181.8|7183.7|7180.9|7184.6|7181.8|7183.7|7180.9|3
1630583670000|2021-09-02 11:54:30|7183.5|7180.7|7182.7|7179.9|7183.5|7180.7|7182.7|7179.9|7
1630583680000|2021-09-02 11:54:40|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|1
1630583690000|2021-09-02 11:54:50|7183.7|7180.9|7183.2|7180.4|7183.7|7180.9|7182.7|7179.9|10
1630583700000|2021-09-02 11:55:00|7182.7|7179.9|7182.7|7179.9|7183.6|7180.8|7182.7|7179.9|2
1630583710000|2021-09-02 11:55:10|7183.2|7180.4|7182.7|7179.9|7183.2|7180.4|7182.7|7179.9|0
1630583720000|2021-09-02 11:55:20|7183.2|7180.4|7184.2|7181.4|7184.2|7181.4|7183.2|7180.4|64
1630583730000|2021-09-02 11:55:30|7183.7|7180.9|7184.6|7181.8|7184.6|7181.8|7183.7|7180.9|7
1630583740000|2021-09-02 11:55:40|7184.7|7181.9|7185.7|7182.9|7185.7|7182.9|7184.7|7181.9|3
1630583750000|2021-09-02 11:55:50|7186.1|7183.3|7186.7|7183.9|7186.7|7183.9|7185.7|7182.9|3
1630583760000|2021-09-02 11:56:00|7187.6|7184.8|7186.7|7183.9|7187.7|7184.9|7186.7|7183.9|10
1630583770000|2021-09-02 11:56:10|7187.1|7184.3|7186.6|7183.8|7187.1|7184.3|7186.6|7183.8|10
1630583780000|2021-09-02 11:56:20|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|2
1630583790000|2021-09-02 11:56:30|7186.6|7183.8|7186.2|7183.4|7186.6|7183.8|7186.1|7183.3|1
1630583800000|2021-09-02 11:56:40|7186.6|7183.8|7186.2|7183.4|7186.6|7183.8|7186.2|7183.4|0
1630583820000|2021-09-02 11:57:00|7186.6|7183.8|7186.1|7183.3|7186.6|7183.8|7186.1|7183.3|1
1630583830000|2021-09-02 11:57:10|7185.6|7182.8|7184.6|7181.8|7185.6|7182.8|7184.2|7181.4|18
1630583840000|2021-09-02 11:57:20|7184.2|7181.4|7184.6|7181.8|7184.6|7181.8|7184.2|7181.4|3
1630583850000|2021-09-02 11:57:30|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|2
1630583860000|2021-09-02 11:57:40|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|0
1630583870000|2021-09-02 11:57:50|7184.7|7181.9|7186.1|7183.3|7186.1|7183.3|7184.7|7181.9|15
1630583880000|2021-09-02 11:58:00|7186.2|7183.4|7185.6|7182.8|7186.2|7183.4|7185.6|7182.8|1
1630583890000|2021-09-02 11:58:10|7186.1|7183.3|7186.2|7183.4|7186.6|7183.8|7185.6|7182.8|8
1630583900000|2021-09-02 11:58:20|7186.1|7183.3|7184.1|7181.3|7186.1|7183.3|7184.1|7181.3|43
1630583910000|2021-09-02 11:58:30|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.1|7181.3|0
1630583920000|2021-09-02 11:58:40|7185.6|7182.8|7183.6|7180.8|7185.6|7182.8|7183.6|7180.8|8
1630583930000|2021-09-02 11:58:50|7183.7|7180.9|7184.2|7181.4|7184.2|7181.4|7183.7|7180.9|1
1630583940000|2021-09-02 11:59:00|7184.6|7181.8|7184.1|7181.3|7184.6|7181.8|7184.1|7181.3|0
1630583950000|2021-09-02 11:59:10|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7184.2|7181.4|0
1630583970000|2021-09-02 11:59:30|7184.1|7181.3|7184.2|7181.4|7184.6|7181.8|7184.1|7181.3|4
1630583980000|2021-09-02 11:59:40|7183.6|7180.8|7182.6|7179.8|7183.6|7180.8|7182.6|7179.8|2
1630583990000|2021-09-02 11:59:50|7182.8|7180|7183.6|7180.8|7183.6|7180.8|7182.8|7180|4
1630584000000|2021-09-02 12:00:00|7183.7|7180.9|7188.7|7185.9|7188.7|7185.9|7183.7|7180.9|34
1630584010000|2021-09-02 12:00:10|7188.6|7185.8|7188.6|7185.8|7188.6|7185.8|7186.8|7184|26
1630584030000|2021-09-02 12:00:30|7188.7|7185.9|7189.6|7186.8|7191.1|7188.3|7188.7|7185.9|19
1630584040000|2021-09-02 12:00:40|7190.6|7187.8|7195.1|7192.3|7196.1|7192.3|7190.6|7187.8|239
1630584050000|2021-09-02 12:00:50|7195.6|7192.8|7194.6|7191.8|7196.1|7193.3|7194.6|7191.8|29
1630584060000|2021-09-02 12:01:00|7195.1|7192.3|7193.2|7190.4|7196.6|7193.8|7193.1|7190.3|12
1630584070000|2021-09-02 12:01:10|7192.6|7189.8|7192.6|7189.8|7193.6|7190.8|7192.6|7189.8|5
1630584080000|2021-09-02 12:01:20|7192.1|7189.3|7190.6|7187.8|7192.1|7189.3|7189.7|7186.9|8
1630584090000|2021-09-02 12:01:30|7190.1|7187.3|7190.1|7187.3|7190.6|7187.8|7190.1|7187.3|6
1630584100000|2021-09-02 12:01:40|7189.7|7186.9|7188.7|7185.9|7190.6|7187.8|7187.7|7184.9|92
1630584110000|2021-09-02 12:01:50|7189.6|7186.8|7189.2|7186.4|7189.6|7186.8|7189.2|7186.4|15
1630584120000|2021-09-02 12:02:00|7189.1|7186.3|7188.6|7185.8|7190.5|7187.7|7188.2|7185.4|36
1630584130000|2021-09-02 12:02:10|7188.7|7185.9|7188.6|7185.8|7189.6|7186.8|7188.1|7185.3|10
1630584140000|2021-09-02 12:02:20|7188.1|7185.3|7187.6|7184.8|7188.1|7185.3|7186.6|7183.8|17
1630584160000|2021-09-02 12:02:40|7187.7|7184.9|7188.6|7185.8|7188.6|7185.8|7187.6|7184.8|7
1630584170000|2021-09-02 12:02:50|7187.7|7184.9|7188.7|7185.9|7188.7|7185.9|7186.7|7183.9|8
1630584180000|2021-09-02 12:03:00|7188.6|7185.8|7189.2|7186.4|7190.6|7187.8|7188.6|7185.8|48
1630584190000|2021-09-02 12:03:10|7189.6|7186.8|7190.1|7187.3|7190.6|7187.8|7189.1|7186.3|31
1630584200000|2021-09-02 12:03:20|7190.6|7187.8|7191.6|7188.8|7191.6|7188.8|7190.6|7187.8|8
1630584210000|2021-09-02 12:03:30|7192.6|7189.8|7193.6|7190.8|7194.6|7191.8|7191.6|7188.8|83
1630584220000|2021-09-02 12:03:40|7193.7|7190.9|7194.1|7191.3|7194.6|7191.8|7193.7|7190.9|4
1630584230000|2021-09-02 12:03:50|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|3
1630584240000|2021-09-02 12:04:00|7194.1|7191.3|7189.6|7186.8|7194.1|7191.3|7189.6|7186.8|41
1630584250000|2021-09-02 12:04:10|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|7189.6|7186.8|8
1630584260000|2021-09-02 12:04:20|7190.6|7187.8|7190.2|7187.4|7190.6|7187.8|7189.6|7186.8|11
1630584270000|2021-09-02 12:04:30|7190.6|7187.8|7191.7|7188.9|7191.7|7188.9|7190.6|7187.8|7
1630584280000|2021-09-02 12:04:40|7191.6|7188.8|7190.7|7187.9|7191.6|7188.8|7190.7|7187.9|5
1630584290000|2021-09-02 12:04:50|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7189.8|7187|26
1630584300000|2021-09-02 12:05:00|7191.6|7188.8|7191.7|7188.9|7192.6|7189.8|7191.1|7188.3|13
1630584310000|2021-09-02 12:05:10|7192.2|7189.4|7191.6|7188.8|7192.2|7189.4|7191.6|7188.8|25
1630584320000|2021-09-02 12:05:20|7192.1|7189.3|7194.2|7191.4|7194.2|7191.4|7191.7|7188.9|7
1630584330000|2021-09-02 12:05:30|7193.7|7190.9|7194.1|7191.3|7194.1|7191.3|7193.7|7190.9|5
1630584340000|2021-09-02 12:05:40|7194.6|7191.8|7194.6|7191.8|7195.6|7192.8|7194.2|7191.4|14
1630584350000|2021-09-02 12:05:50|7195.5|7192.7|7195.6|7192.8|7195.6|7192.8|7195.5|7192.7|0
1630584360000|2021-09-02 12:06:00|7196.6|7193.8|7197.6|7194.8|7197.7|7194.9|7196.6|7193.8|11
1630584370000|2021-09-02 12:06:10|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|1
1630584380000|2021-09-02 12:06:20|7197.2|7194.4|7196.2|7193.4|7197.6|7194.8|7196.2|7193.4|13
1630584390000|2021-09-02 12:06:30|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|7196.7|7193.9|2
1630584400000|2021-09-02 12:06:40|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|4
1630584410000|2021-09-02 12:06:50|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|7196.1|7193.3|3
1630584420000|2021-09-02 12:07:00|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|3
1630584430000|2021-09-02 12:07:10|7195.7|7192.9|7198.1|7195.3|7198.6|7195.8|7195.6|7192.8|28
1630584440000|2021-09-02 12:07:20|7198.6|7195.8|7197.6|7194.8|7198.6|7195.8|7197.6|7194.8|3
1630584450000|2021-09-02 12:07:30|7198.6|7195.8|7196.2|7193.4|7198.6|7195.8|7196.2|7193.4|67
1630584460000|2021-09-02 12:07:40|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|7196.1|7193.3|3
1630584470000|2021-09-02 12:07:50|7195.2|7192.4|7193.7|7190.9|7195.6|7192.8|7193.6|7190.8|13
1630584480000|2021-09-02 12:08:00|7193.6|7190.8|7193.2|7190.4|7194.6|7191.8|7192.7|7189.9|6
1630584490000|2021-09-02 12:08:10|7193.6|7190.8|7194.7|7191.9|7194.7|7191.9|7193.6|7190.8|121
1630584500000|2021-09-02 12:08:20|7194.6|7191.8|7192.6|7189.8|7194.6|7191.8|7192.6|7189.8|19
1630584510000|2021-09-02 12:08:30|7192.7|7189.9|7193.2|7190.4|7193.2|7190.4|7192.7|7189.9|9
1630584520000|2021-09-02 12:08:40|7193.6|7190.8|7193.7|7190.9|7195.7|7192.9|7193.6|7190.8|20
1630584530000|2021-09-02 12:08:50|7193.6|7190.8|7194.2|7191.4|7194.2|7191.4|7193.6|7190.8|2
1630584540000|2021-09-02 12:09:00|7194.1|7191.3|7192.6|7189.8|7194.2|7191.4|7191.7|7188.9|34
1630584550000|2021-09-02 12:09:10|7193.1|7190.3|7192.6|7189.8|7193.2|7190.4|7192.6|7189.8|0
1630584570000|2021-09-02 12:09:30|7193.2|7190.4|7193.1|7190.3|7193.2|7190.4|7192.6|7189.8|2
1630584580000|2021-09-02 12:09:40|7192.7|7189.9|7193.5|7190.7|7193.5|7190.7|7192.6|7189.8|52
1630584590000|2021-09-02 12:09:50|7193.6|7190.8|7193.6|7190.8|7194.7|7191.9|7193.6|7190.8|23
1630584600000|2021-09-02 12:10:00|7193.1|7190.3|7193.7|7190.9|7194.1|7191.3|7192.7|7189.9|3
1630584610000|2021-09-02 12:10:10|7193.6|7190.8|7193.7|7190.9|7194.6|7191.8|7193.6|7190.8|4
1630584620000|2021-09-02 12:10:20|7193.6|7190.8|7192.7|7189.9|7194.6|7191.8|7192.7|7189.9|10
1630584630000|2021-09-02 12:10:30|7193.2|7190.4|7193.2|7190.4|7193.2|7190.4|7192.7|7189.9|12
1630584640000|2021-09-02 12:10:40|7194.5|7191.7|7196.2|7193.4|7196.6|7193.8|7194.5|7191.7|19
1630584650000|2021-09-02 12:10:50|7196.6|7193.8|7196.7|7193.9|7197.6|7194.8|7196.2|7193.4|12
1630584660000|2021-09-02 12:11:00|7197.2|7194.4|7196.6|7193.8|7197.6|7194.8|7196.6|7193.8|41
1630584670000|2021-09-02 12:11:10|7196.2|7193.4|7196.7|7193.9|7197.6|7194.8|7196.2|7193.4|15
1630584680000|2021-09-02 12:11:20|7197.6|7194.8|7197.2|7194.4|7198.2|7195.4|7197.2|7194.4|20
1630584690000|2021-09-02 12:11:30|7196.7|7193.9|7196.7|7193.9|7197.2|7194.4|7196.7|7193.9|5
1630584710000|2021-09-02 12:11:50|7197.7|7194.9|7196.7|7193.9|7197.7|7194.9|7196.7|7193.9|7
1630584720000|2021-09-02 12:12:00|7197.6|7194.8|7195.7|7192.9|7197.6|7194.8|7195.7|7192.9|25
1630584730000|2021-09-02 12:12:10|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|7196.6|7193.8|3
1630584740000|2021-09-02 12:12:20|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|0
1630584750000|2021-09-02 12:12:30|7195.7|7192.9|7193.6|7190.8|7195.7|7192.9|7192.7|7189.9|56
1630584760000|2021-09-02 12:12:40|7194.2|7191.4|7194.2|7191.4|7194.6|7191.8|7193.7|7190.9|3
1630584770000|2021-09-02 12:12:50|7194.7|7191.9|7194.7|7191.9|7195.6|7192.8|7194.7|7191.9|3
1630584780000|2021-09-02 12:13:00|7194.2|7191.4|7193.1|7190.3|7194.2|7191.4|7192.7|7189.9|25
1630584790000|2021-09-02 12:13:10|7193.6|7190.8|7193.7|7190.9|7193.7|7190.9|7193.6|7190.8|0
1630584800000|2021-09-02 12:13:20|7193.6|7190.8|7193.7|7190.9|7194.1|7191.3|7193.2|7190.4|15
1630584810000|2021-09-02 12:13:30|||||||||7
1630584830000|2021-09-02 12:13:50|7194.1|7191.3|7194.7|7191.9|7195.6|7192.8|7193.7|7190.9|4
1630584840000|2021-09-02 12:14:00|7195.1|7192.3|7195.6|7192.8|7195.6|7192.8|7195.1|7192.3|46
1630584850000|2021-09-02 12:14:10|7196.6|7193.8|7198.2|7195.4|7198.6|7195.8|7196.2|7193.4|17
1630584860000|2021-09-02 12:14:20|7198.1|7195.3|7198.2|7195.4|7198.6|7195.8|7197.7|7194.9|4
1630584870000|2021-09-02 12:14:30|7197.7|7194.9|7197.2|7194.4|7197.7|7194.9|7196.6|7193.8|5
1630584880000|2021-09-02 12:14:40|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|0
1630584890000|2021-09-02 12:14:50|7198.7|7195.9|7199.2|7196.4|7199.7|7196.9|7198.7|7195.9|3
1630584900000|2021-09-02 12:15:00|7199.7|7196.9|7199.7|7196.9|7199.7|7196.9|7199.7|7196.9|2
1630584910000|2021-09-02 12:15:10|7200.7|7197.9|7200.7|7197.9|7201.6|7198.8|7200.6|7197.8|69
1630584920000|2021-09-02 12:15:20|7202.4|7199.6|7202.6|7199.8|7202.6|7199.8|7202.4|7199.6|114
1630584930000|2021-09-02 12:15:30|7202.7|7199.9|7204.6|7201.8|7204.6|7201.8|7202.6|7199.8|37
1630584940000|2021-09-02 12:15:40|7204.2|7201.4|7203.6|7200.8|7204.2|7201.4|7202.6|7199.8|21
1630584950000|2021-09-02 12:15:50|7203.1|7200.3|7202.6|7199.8|7203.6|7200.8|7202.6|7199.8|16
1630584960000|2021-09-02 12:16:00|7203.1|7200.3|7202.6|7199.8|7203.1|7200.3|7202.6|7199.8|3
1630584970000|2021-09-02 12:16:10|7201.7|7198.9|7199.6|7196.8|7201.7|7198.9|7199.2|7196.4|25
1630584980000|2021-09-02 12:16:20|7198.7|7195.9|7199.6|7196.8|7200.6|7197.8|7198.7|7195.9|6
1630584990000|2021-09-02 12:16:30|7200.7|7197.9|7199.7|7196.9|7200.7|7197.9|7199.7|7196.9|45
1630585010000|2021-09-02 12:16:50|7200.6|7197.8|7200.7|7197.9|7201.2|7198.4|7200.6|7197.8|5
1630585020000|2021-09-02 12:17:00|7200.2|7197.4|7201.1|7198.3|7201.1|7198.3|7199.7|7196.9|11
1630585030000|2021-09-02 12:17:10|7201.6|7198.8|7201.2|7198.4|7202.6|7199.8|7201.2|7198.4|6
1630585040000|2021-09-02 12:17:20|7201.6|7198.8|7201.6|7198.8|7201.7|7198.9|7201.2|7198.4|1
1630585050000|2021-09-02 12:17:30|7201.7|7198.9|7201.1|7198.3|7201.7|7198.9|7200.7|7197.9|0
1630585060000|2021-09-02 12:17:40|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7200.7|7197.9|1
1630585070000|2021-09-02 12:17:50|7200.7|7197.9|7199.7|7196.9|7200.7|7197.9|7199.7|7196.9|12
1630585080000|2021-09-02 12:18:00|7200.2|7197.4|7202.2|7199.4|7202.6|7199.8|7200.2|7197.4|14
1630585090000|2021-09-02 12:18:10|7202.6|7199.8|7202.7|7199.9|7202.7|7199.9|7202.2|7199.4|6
1630585100000|2021-09-02 12:18:20|7202.2|7199.4|7202.1|7199.3|7202.2|7199.4|7201.7|7198.9|5
1630585110000|2021-09-02 12:18:30|7202.2|7199.4|7202.2|7199.4|7202.7|7199.9|7202.2|7199.4|17
1630585120000|2021-09-02 12:18:40|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|5
1630585130000|2021-09-02 12:18:50|7202.2|7199.4|7201.1|7198.3|7202.2|7199.4|7200.7|7197.9|3
1630585140000|2021-09-02 12:19:00|7201.2|7198.4|7202.6|7199.8|7202.6|7199.8|7201.2|7198.4|2
1630585160000|2021-09-02 12:19:20|7202.2|7199.4|7201.7|7198.9|7202.7|7199.9|7201.7|7198.9|116
1630585170000|2021-09-02 12:19:30|7201.6|7198.8|7201.2|7198.4|7202.1|7199.3|7201.2|7198.4|16
1630585180000|2021-09-02 12:19:40|7201.6|7198.8|7201.7|7198.9|7202.1|7199.3|7201.6|7198.8|3
1630585190000|2021-09-02 12:19:50|7201.1|7198.3|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|12
1630585200000|2021-09-02 12:20:00|7199.2|7196.4|7199.6|7196.8|7200.6|7197.8|7199.2|7196.4|17
1630585210000|2021-09-02 12:20:10|7199.7|7196.9|7201.1|7198.3|7201.1|7198.3|7199.7|7196.9|1
1630585220000|2021-09-02 12:20:20|7201.6|7198.8|7200.7|7197.9|7201.6|7198.8|7200.7|7197.9|2
1630585230000|2021-09-02 12:20:30|7200.6|7197.8|7196.2|7193.4|7200.6|7197.8|7196.2|7193.4|22
1630585240000|2021-09-02 12:20:40|7195.7|7192.9|7195.2|7192.4|7196.1|7193.3|7193.7|7190.9|46
1630585250000|2021-09-02 12:20:50|7194.7|7191.9|7193.7|7190.9|7195.1|7192.3|7193.7|7190.9|20
1630585260000|2021-09-02 12:21:00|7194.6|7191.8|7194.7|7191.9|7195.6|7192.8|7194.6|7191.8|9
1630585270000|2021-09-02 12:21:10|7194.2|7191.4|7194.6|7191.8|7194.7|7191.9|7193.7|7190.9|4
1630585280000|2021-09-02 12:21:20|7194.2|7191.4|7195.1|7192.3|7195.1|7192.3|7194.2|7191.4|2
1630585290000|2021-09-02 12:21:30|7194.7|7191.9|7195.6|7192.8|7196.6|7193.8|7194.6|7191.8|114
1630585300000|2021-09-02 12:21:40|7196.7|7193.9|7196.1|7193.3|7196.7|7193.9|7196.1|7193.3|9
1630585310000|2021-09-02 12:21:50|7195.2|7192.4|7191.2|7188.4|7195.2|7192.4|7190.7|7187.9|56
1630585320000|2021-09-02 12:22:00|7191.7|7188.9|7190.7|7187.9|7191.7|7188.9|7190.7|7187.9|87
1630585330000|2021-09-02 12:22:10|||||||||31
1630585340000|2021-09-02 12:22:20|7191.7|7188.9|7191.2|7188.4|7192.2|7189.4|7190.7|7187.9|28
1630585350000|2021-09-02 12:22:30|7190.7|7187.9|7191.7|7188.9|7192.6|7189.8|7190.7|7187.9|7
1630585360000|2021-09-02 12:22:40|7192.2|7189.4|7193.2|7190.4|7193.6|7190.8|7192.2|7189.4|9
1630585370000|2021-09-02 12:22:50|7193.7|7190.9|7194.7|7191.9|7194.7|7191.9|7193.2|7190.4|3
1630585380000|2021-09-02 12:23:00|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7194.7|7191.9|4
1630585390000|2021-09-02 12:23:10|7195.6|7192.8|7194.7|7191.9|7195.6|7192.8|7194.7|7191.9|3
1630585400000|2021-09-02 12:23:20|7195.2|7192.4|7195.7|7192.9|7196.2|7193.4|7195.2|7192.4|8
1630585410000|2021-09-02 12:23:30|7195.6|7192.8|7194.7|7191.9|7195.6|7192.8|7194.7|7191.9|7
1630585420000|2021-09-02 12:23:40|7195.2|7192.4|7195.2|7192.4|7195.7|7192.9|7194.7|7191.9|2
1630585430000|2021-09-02 12:23:50|7193.9|7191.1|7193.2|7190.4|7193.9|7191.1|7192.8|7190|86
1630585440000|2021-09-02 12:24:00|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.2|7190.4|5
1630585450000|2021-09-02 12:24:10|7193.2|7190.4|7192.7|7189.9|7193.2|7190.4|7192.2|7189.4|11
1630585460000|2021-09-02 12:24:20|7192.2|7189.4|7190.8|7188|7192.2|7189.4|7189.8|7187|26
1630585470000|2021-09-02 12:24:30|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|5
1630585480000|2021-09-02 12:24:40|7191.8|7189|7191.7|7188.9|7191.8|7189|7191.7|7188.9|2
1630585490000|2021-09-02 12:24:50|7191.8|7189|7192.2|7189.4|7192.3|7189.5|7191.2|7188.4|17
1630585500000|2021-09-02 12:25:00|7192.3|7189.5|7192.2|7189.4|7193.3|7190.5|7191.8|7189|22
1630585510000|2021-09-02 12:25:10|7192.7|7189.9|7192.3|7189.5|7192.8|7190|7192.3|7189.5|4
1630585520000|2021-09-02 12:25:20|7192.7|7189.9|7191.2|7188.4|7192.8|7190|7191.2|7188.4|19
1630585530000|2021-09-02 12:25:30|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|7191.3|7188.5|2
1630585540000|2021-09-02 12:25:40|7190.8|7188|7191.7|7188.9|7191.7|7188.9|7190.3|7187.5|12
1630585550000|2021-09-02 12:25:50|7191.8|7189|7191.8|7189|7191.8|7189|7191.3|7188.5|2
1630585560000|2021-09-02 12:26:00|7191.7|7188.9|7192.8|7190|7192.8|7190|7191.3|7188.5|10
1630585570000|2021-09-02 12:26:10|7192.7|7189.9|7192.3|7189.5|7192.7|7189.9|7192.3|7189.5|2
1630585580000|2021-09-02 12:26:20|7192.7|7189.9|7193.8|7191|7193.8|7191|7192.7|7189.9|62
1630585590000|2021-09-02 12:26:30|7192.9|7190.1|7192.8|7190|7192.9|7190.1|7192.8|7190|1
1630585600000|2021-09-02 12:26:40|7193.3|7190.5|7194.8|7192|7194.8|7192|7193.3|7190.5|13
1630585610000|2021-09-02 12:26:50|7194.7|7191.9|7194.3|7191.5|7194.7|7191.9|7193.7|7190.9|17
1630585620000|2021-09-02 12:27:00|7194.7|7191.9|7195.2|7192.4|7195.2|7192.4|7193.7|7190.9|32
1630585630000|2021-09-02 12:27:10|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|0
1630585650000|2021-09-02 12:27:30|7194.2|7191.4|7195.7|7192.9|7195.7|7192.9|7193.7|7190.9|10
1630585660000|2021-09-02 12:27:40|7195.6|7192.8|7195.2|7192.4|7195.6|7192.8|7195.2|7192.4|7
1630585670000|2021-09-02 12:27:50|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|3
1630585680000|2021-09-02 12:28:00|7195.2|7192.4|7195.2|7192.4|7195.7|7192.9|7194.8|7192|11
1630585690000|2021-09-02 12:28:10|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|0
1630585700000|2021-09-02 12:28:20|7193.8|7191|7194.7|7191.9|7194.7|7191.9|7193.7|7190.9|5
1630585710000|2021-09-02 12:28:30|7194.3|7191.5|7194.7|7191.9|7194.7|7191.9|7194.2|7191.4|11
1630585720000|2021-09-02 12:28:40|7194.3|7191.5|7195.2|7192.4|7195.2|7192.4|7194.3|7191.5|1
1630585730000|2021-09-02 12:28:50|7194.3|7191.5|7194.3|7191.5|7194.7|7191.9|7194.3|7191.5|0
1630585740000|2021-09-02 12:29:00|7194.2|7191.4|7193.3|7190.5|7194.2|7191.4|7193.3|7190.5|6
1630585750000|2021-09-02 12:29:10|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.3|7190.5|5
1630585760000|2021-09-02 12:29:20|7193.8|7191|7195.3|7192.5|7195.3|7192.5|7193.7|7190.9|16
1630585770000|2021-09-02 12:29:30|7195.2|7192.4|7196.2|7193.4|7196.7|7193.9|7195.2|7192.4|19
1630585780000|2021-09-02 12:29:40|7195.8|7193|7195.2|7192.4|7195.8|7193|7195.2|7192.4|9
1630585790000|2021-09-02 12:29:50|||||||||2
1630585800000|2021-09-02 12:30:00|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.3|7191.5|4
1630585810000|2021-09-02 12:30:10|7194.2|7191.4|7192.3|7189.5|7194.2|7191.4|7192.3|7189.5|3
1630585820000|2021-09-02 12:30:20|7192.7|7189.9|7191.8|7189|7193.2|7190.4|7191.8|7189|11
1630585830000|2021-09-02 12:30:30|7193.1|7190.3|7193.2|7190.4|7193.7|7190.9|7192.7|7189.9|21
1630585840000|2021-09-02 12:30:40|7192.7|7189.9|7192.2|7189.4|7192.7|7189.9|7191.8|7189|20
1630585850000|2021-09-02 12:30:50|7192.7|7189.9|7192.8|7190|7193.2|7190.4|7192.2|7189.4|10
1630585860000|2021-09-02 12:31:00|7192.7|7189.9|7202.6|7199.8|7202.7|7199.9|7192.7|7189.9|160
1630585870000|2021-09-02 12:31:10|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|7202.6|7199.8|130
1630585880000|2021-09-02 12:31:20|7202.5|7199.7|7201.6|7198.8|7202.6|7199.8|7200.7|7197.9|34
1630585890000|2021-09-02 12:31:30|7201.2|7198.4|7202.6|7199.8|7202.6|7199.8|7200.7|7197.9|18
1630585900000|2021-09-02 12:31:40|7202.2|7199.4|7201.2|7198.4|7202.6|7199.8|7201.2|7198.4|10
1630585910000|2021-09-02 12:31:50|7200.7|7197.9|7199.7|7196.9|7200.7|7197.9|7199.7|7196.9|2
1630585920000|2021-09-02 12:32:00|7199.2|7196.4|7197.2|7194.4|7199.7|7196.9|7197.2|7194.4|30
1630585930000|2021-09-02 12:32:10|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|7197.2|7194.4|0
1630585940000|2021-09-02 12:32:20|7197.2|7194.4|7197.6|7194.8|7197.6|7194.8|7197.2|7194.4|4
1630585950000|2021-09-02 12:32:30|7197.7|7194.9|7197.7|7194.9|7198.1|7195.3|7197.2|7194.4|22
1630585960000|2021-09-02 12:32:40|7198.1|7195.3|7197.6|7194.8|7198.2|7195.4|7197.2|7194.4|6
1630585970000|2021-09-02 12:32:50|7198.1|7195.3|7197.7|7194.9|7198.2|7195.4|7196.7|7193.9|1
1630585980000|2021-09-02 12:33:00|7198.1|7195.3|7198.7|7195.9|7198.7|7195.9|7198.1|7195.3|11
1630585990000|2021-09-02 12:33:10|7199.6|7196.8|7202.2|7199.4|7202.7|7199.9|7199.6|7196.8|30
1630586000000|2021-09-02 12:33:20|7202.6|7199.8|7202.6|7199.8|7202.8|7200|7202.6|7199.8|228
1630586010000|2021-09-02 12:33:30|7199.7|7196.9|7196.6|7193.8|7199.8|7197|7196.2|7193.4|132
1630586020000|2021-09-02 12:33:40|7196.7|7193.9|7196.7|7193.9|7197.7|7194.9|7195.7|7192.9|18
1630586030000|2021-09-02 12:33:50|7197.7|7194.9|7195.7|7192.9|7197.7|7194.9|7195.7|7192.9|17
1630586040000|2021-09-02 12:34:00|7196.7|7193.9|7197.2|7194.4|7197.2|7194.4|7196.7|7193.9|15
1630586050000|2021-09-02 12:34:10|7196.7|7193.9|7196.7|7193.9|7197.2|7194.4|7196.2|7193.4|3
1630586060000|2021-09-02 12:34:20|7197.7|7194.9|7199.2|7196.4|7199.7|7196.9|7197.2|7194.4|31
1630586070000|2021-09-02 12:34:30|7199.7|7196.9|7197.7|7194.9|7199.7|7196.9|7197.7|7194.9|7
1630586080000|2021-09-02 12:34:40|7198.7|7195.9|7198.2|7195.4|7198.7|7195.9|7197.7|7194.9|8
1630586090000|2021-09-02 12:34:50|7198.7|7195.9|7198.7|7195.9|7198.7|7195.9|7198.2|7195.4|0
1630586100000|2021-09-02 12:35:00|7198.2|7195.4|7199.7|7196.9|7199.7|7196.9|7197.2|7194.4|33
1630586110000|2021-09-02 12:35:10|7199.2|7196.4|7198.8|7196|7199.7|7196.9|7198.8|7196|7
1630586120000|2021-09-02 12:35:20|7198.7|7195.9|7199.2|7196.4|7200.5|7197.7|7198.7|7195.9|17
1630586130000|2021-09-02 12:35:30|7199.7|7196.9|7202.7|7199.9|7202.7|7199.9|7199.7|7196.9|123
1630586140000|2021-09-02 12:35:40|7202.3|7199.5|7202.2|7199.4|7202.7|7199.9|7201.7|7198.9|77
1630586150000|2021-09-02 12:35:50|7201.8|7199|7200.2|7197.4|7201.8|7199|7199.7|7196.9|35
1630586160000|2021-09-02 12:36:00|7199.7|7196.9|7201.7|7198.9|7202.2|7199.4|7199.7|7196.9|43
1630586170000|2021-09-02 12:36:10|7201.2|7198.4|7200.7|7197.9|7201.2|7198.4|7200.7|7197.9|9
1630586180000|2021-09-02 12:36:20|7201.2|7198.4|7201.7|7198.9|7202.2|7199.4|7200.7|7197.9|25
1630586190000|2021-09-02 12:36:30|7199.8|7197|7200.7|7197.9|7200.7|7197.9|7199.8|7197|47
1630586200000|2021-09-02 12:36:40|7201.5|7198.7|7201.7|7198.9|7201.7|7198.9|7200.7|7197.9|13
1630586210000|2021-09-02 12:36:50|7200.7|7197.9|7200.7|7197.9|7200.7|7197.9|7199.8|7197|13
1630586220000|2021-09-02 12:37:00|7201.2|7198.4|7199.7|7196.9|7201.2|7198.4|7199.7|7196.9|45
1630586230000|2021-09-02 12:37:10|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7199.2|7196.4|11
1630586240000|2021-09-02 12:37:20|7199.7|7196.9|7199.7|7196.9|7200.7|7197.9|7199.7|7196.9|21
1630586250000|2021-09-02 12:37:30|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7199.2|7196.4|22
1630586260000|2021-09-02 12:37:40|7199.7|7196.9|7200.2|7197.4|7200.2|7197.4|7199.7|7196.9|33
1630586270000|2021-09-02 12:37:50|7199.7|7196.9|7200.8|7198|7200.8|7198|7199.7|7196.9|57
1630586280000|2021-09-02 12:38:00|7200.7|7197.9|7201.8|7199|7201.8|7199|7200.7|7197.9|62
1630586290000|2021-09-02 12:38:10|7202.6|7199.8|7202.7|7199.9|7204.6|7201.8|7202.6|7199.8|61
1630586300000|2021-09-02 12:38:20|7203.6|7200.8|7209.6|7206.8|7210.6|7207.8|7203.6|7200.8|154
1630586310000|2021-09-02 12:38:30|7210.1|7207.3|7209.7|7206.9|7211.1|7208.3|7208.7|7205.9|80
1630586320000|2021-09-02 12:38:40|7210.1|7207.3|7208.6|7205.8|7212.1|7209.3|7206.7|7203.9|123
1630586330000|2021-09-02 12:38:50|7208.2|7205.4|7206.7|7203.9|7208.7|7205.9|7205.8|7203|38
1630586340000|2021-09-02 12:39:00|7207.2|7204.4|7206.1|7203.3|7207.7|7204.9|7205.7|7202.9|19
1630586350000|2021-09-02 12:39:10|7206.7|7203.9|7206.7|7203.9|7207.7|7204.9|7206.3|7203.5|12
1630586360000|2021-09-02 12:39:20|7206.8|7204|7205.7|7202.9|7206.8|7204|7205.2|7202.4|2
1630586370000|2021-09-02 12:39:30|7206.2|7203.4|7207.7|7204.9|7208.8|7206|7206.2|7203.4|27
1630586380000|2021-09-02 12:39:40|7208.1|7205.3|7208.3|7205.5|7208.6|7205.8|7207.7|7204.9|1
1630586390000|2021-09-02 12:39:50|7208.7|7205.9|7209.1|7206.3|7209.1|7206.3|7208.2|7205.4|2
1630586400000|2021-09-02 12:40:00|7208.7|7205.9|7210.8|7208|7211.6|7208.8|7208.7|7205.9|32
1630586410000|2021-09-02 12:40:10|7210.7|7207.9|7211.6|7208.8|7212.6|7209.8|7210.7|7207.9|17
1630586420000|2021-09-02 12:40:20|7211.2|7208.4|7209.7|7206.9|7212.1|7209.3|7209.6|7206.8|23
1630586430000|2021-09-02 12:40:30|7209.6|7206.8|7210.2|7207.4|7210.6|7207.8|7209.6|7206.8|25
1630586440000|2021-09-02 12:40:40|7210.6|7207.8|7211.6|7208.8|7211.6|7208.8|7210.6|7207.8|27
1630586450000|2021-09-02 12:40:50|7211.2|7208.4|7209.6|7206.8|7211.2|7208.4|7208.6|7205.8|129
1630586460000|2021-09-02 12:41:00|7209.1|7206.3|7206.1|7203.3|7209.1|7206.3|7204.7|7201.9|27
1630586470000|2021-09-02 12:41:10|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7205.7|7202.9|13
1630586480000|2021-09-02 12:41:20|7206.7|7203.9|7208.6|7205.8|7208.6|7205.8|7206.7|7203.9|2
1630586490000|2021-09-02 12:41:30|7208.7|7205.9|7209.6|7206.8|7209.6|7206.8|7208.6|7205.8|3
1630586500000|2021-09-02 12:41:40|7209.1|7206.3|7209.6|7206.8|7209.6|7206.8|7209.1|7206.3|3
1630586510000|2021-09-02 12:41:50|7210.1|7207.3|7209.7|7206.9|7210.6|7207.8|7208.7|7205.9|12
1630586520000|2021-09-02 12:42:00|7209.6|7206.8|7211.7|7208.9|7213.6|7210.8|7209.6|7206.8|76
1630586530000|2021-09-02 12:42:10|7211.1|7208.3|7211.7|7208.9|7213.6|7210.8|7210.8|7208|114
1630586540000|2021-09-02 12:42:20|7211.6|7208.8|7210.7|7207.9|7212.1|7209.3|7209.7|7206.9|30
1630586550000|2021-09-02 12:42:30|7210.1|7207.3|7211.2|7208.4|7212.1|7209.3|7210.1|7207.3|20
1630586560000|2021-09-02 12:42:40|7210.7|7207.9|7211.6|7208.8|7211.6|7208.8|7210.7|7207.9|3
1630586570000|2021-09-02 12:42:50|7211.2|7208.4|7211.6|7208.8|7212.1|7209.3|7211.2|7208.4|62
1630586580000|2021-09-02 12:43:00|7211.5|7208.7|7209.2|7206.4|7211.5|7208.7|7209.1|7206.3|42
1630586590000|2021-09-02 12:43:10|7208.8|7206|7209.1|7206.3|7209.7|7206.9|7208.6|7205.8|3
1630586600000|2021-09-02 12:43:20|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|1
1630586610000|2021-09-02 12:43:30|7209.1|7206.3|7207.7|7204.9|7209.6|7206.8|7207.7|7204.9|10
1630586620000|2021-09-02 12:43:40|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.1|7205.3|5
1630586630000|2021-09-02 12:43:50|7207.6|7204.8|7206.6|7203.8|7207.6|7204.8|7206.1|7203.3|11
1630586640000|2021-09-02 12:44:00|7206.7|7203.9|7208.6|7205.8|7208.6|7205.8|7206.7|7203.9|20
1630586650000|2021-09-02 12:44:10|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|4
1630586660000|2021-09-02 12:44:20|7209.7|7206.9|7211.6|7208.8|7211.6|7208.8|7209.7|7206.9|28
1630586670000|2021-09-02 12:44:30|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|0
1630586680000|2021-09-02 12:44:40|7211.6|7208.8|7210.7|7207.9|7212.6|7209.8|7210.7|7207.9|43
1630586690000|2021-09-02 12:44:50|7210.1|7207.3|7210.1|7207.3|7210.1|7207.3|7209.7|7206.9|1
1630586700000|2021-09-02 12:45:00|7209.7|7206.9|7211.6|7208.8|7211.6|7208.8|7209.7|7206.9|14
1630586710000|2021-09-02 12:45:10|7212.5|7209.7|7211.2|7208.4|7212.6|7209.8|7211.2|7208.4|23
1630586720000|2021-09-02 12:45:20|7210.7|7207.9|7210.2|7207.4|7210.7|7207.9|7209.7|7206.9|5
1630586730000|2021-09-02 12:45:30|7210.6|7207.8|7209.6|7206.8|7210.6|7207.8|7209.2|7206.4|6
1630586740000|2021-09-02 12:45:40|7209.1|7206.3|7210.7|7207.9|7210.7|7207.9|7209.1|7206.3|6
1630586750000|2021-09-02 12:45:50|7211.1|7208.3|7211.1|7208.3|7211.1|7208.3|7211.1|7208.3|0
1630586760000|2021-09-02 12:46:00|7210.7|7207.9|7211.1|7208.3|7211.6|7208.8|7210.7|7207.9|30
1630586770000|2021-09-02 12:46:10|7211.6|7208.8|7210.6|7207.8|7211.6|7208.8|7210.6|7207.8|72
1630586780000|2021-09-02 12:46:20|7210.1|7207.3|7210.6|7207.8|7210.7|7207.9|7210.1|7207.3|8
1630586790000|2021-09-02 12:46:30|7210.2|7207.4|7209.7|7206.9|7210.2|7207.4|7209.7|7206.9|3
1630586800000|2021-09-02 12:46:40|7210.6|7207.8|7211.1|7208.3|7211.1|7208.3|7210.6|7207.8|37
1630586810000|2021-09-02 12:46:50|7211.6|7208.8|7216.7|7213.9|7217.6|7214.8|7211.2|7208.4|158
1630586820000|2021-09-02 12:47:00|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7215.6|7212.8|72
1630586830000|2021-09-02 12:47:10|7217.7|7214.9|7220.8|7218|7221.6|7218.8|7217.6|7214.8|352
1630586840000|2021-09-02 12:47:20|7220.6|7217.8|7221.1|7218.3|7221.6|7218.8|7219.7|7216.9|44
1630586850000|2021-09-02 12:47:30|7221.6|7218.8|7220.6|7217.8|7221.6|7218.8|7219.8|7217|3
1630586860000|2021-09-02 12:47:40|7220.5|7217.7|7218.2|7215.4|7220.6|7217.8|7218.2|7215.4|53
1630586870000|2021-09-02 12:47:50|7218.1|7215.3|7216.7|7213.9|7218.6|7215.8|7216.7|7213.9|19
1630586880000|2021-09-02 12:48:00|7216.6|7213.8|7217.7|7214.9|7218.2|7215.4|7216.6|7213.8|32
1630586890000|2021-09-02 12:48:10|7217.6|7214.8|7218.7|7215.9|7218.7|7215.9|7216.7|7213.9|14
1630586900000|2021-09-02 12:48:20|7218.8|7216|7216.8|7214|7218.8|7216|7216.8|7214|197
1630586910000|2021-09-02 12:48:30|7216.7|7213.9|7215.2|7212.4|7216.7|7213.9|7214.8|7212|19
1630586920000|2021-09-02 12:48:40|7215.6|7212.8|7215.7|7212.9|7215.7|7212.9|7214.8|7212|2
1630586930000|2021-09-02 12:48:50|7216.7|7213.9|7216.2|7213.4|7216.7|7213.9|7215.7|7212.9|51
1630586940000|2021-09-02 12:49:00|7216.6|7213.8|7217.3|7214.5|7218.6|7215.8|7215.8|7213|90
1630586950000|2021-09-02 12:49:10|7216.8|7214|7216.7|7213.9|7216.8|7214|7215.7|7212.9|2
1630586960000|2021-09-02 12:49:20|7217.1|7214.3|7217.6|7214.8|7217.8|7215|7217.1|7214.3|0
1630586970000|2021-09-02 12:49:30|7217.7|7214.9|7218.6|7215.8|7218.8|7216|7217.7|7214.9|45
1630586980000|2021-09-02 12:49:40|7217.8|7215|7216.3|7213.5|7217.8|7215|7215.8|7213|9
1630586990000|2021-09-02 12:49:50|7216.7|7213.9|7218.6|7215.8|7219.2|7216.4|7216.3|7213.5|338
1630587000000|2021-09-02 12:50:00|7219.6|7216.8|7219.6|7216.8|7220.6|7217.8|7219.6|7216.8|23
1630587010000|2021-09-02 12:50:10|7220.6|7217.8|7219.8|7217|7220.6|7217.8|7219.7|7216.9|11
1630587020000|2021-09-02 12:50:20|7219.9|7217.1|7220.8|7218|7221.6|7218.8|7219.7|7216.9|36
1630587030000|2021-09-02 12:50:30|7220.6|7217.8|7220.2|7217.4|7220.6|7217.8|7219.2|7216.4|9
1630587040000|2021-09-02 12:50:40|7219.8|7217|7218.2|7215.4|7219.8|7217|7218.2|7215.4|3
1630587050000|2021-09-02 12:50:50|7219.5|7216.7|7220.8|7218|7220.8|7218|7219.5|7216.7|24
1630587060000|2021-09-02 12:51:00|7221.2|7218.4|7221.3|7218.5|7221.8|7219|7220.6|7217.8|34
1630587070000|2021-09-02 12:51:10|7221.7|7218.9|7221.6|7218.8|7221.7|7218.9|7221.2|7218.4|45
1630587080000|2021-09-02 12:51:20|7220.8|7218|7217.8|7215|7221.2|7218.4|7217.7|7214.9|81
1630587090000|2021-09-02 12:51:30|7217.7|7214.9|7217.7|7214.9|7218.6|7215.8|7217.2|7214.4|3
1630587100000|2021-09-02 12:51:40|7218.1|7215.3|7216.7|7213.9|7218.1|7215.3|7215.7|7212.9|23
1630587110000|2021-09-02 12:51:50|7216.6|7213.8|7215.2|7212.4|7216.6|7213.8|7214.7|7211.9|12
1630587120000|2021-09-02 12:52:00|7214.7|7211.9|7215.6|7212.8|7215.6|7212.8|7214.7|7211.9|6
1630587130000|2021-09-02 12:52:10|7217.6|7214.8|7216.7|7213.9|7217.6|7214.8|7216.7|7213.9|15
1630587140000|2021-09-02 12:52:20|7217.6|7214.8|7217.2|7214.4|7218.6|7215.8|7217.2|7214.4|13
1630587150000|2021-09-02 12:52:30|7216.7|7213.9|7216.2|7213.4|7217.7|7214.9|7215.7|7212.9|8
1630587160000|2021-09-02 12:52:40|7216.6|7213.8|7216.2|7213.4|7216.7|7213.9|7216.2|7213.4|6
1630587170000|2021-09-02 12:52:50|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|1
1630587180000|2021-09-02 12:53:00|7217.2|7214.4|7216.6|7213.8|7217.6|7214.8|7215.7|7212.9|7
1630587190000|2021-09-02 12:53:10|7216.7|7213.9|7216.6|7213.8|7217.1|7214.3|7216.2|7213.4|179
1630587200000|2021-09-02 12:53:20|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|3
1630587210000|2021-09-02 12:53:30|7217.2|7214.4|7217.6|7214.8|7217.7|7214.9|7216.2|7213.4|6
1630587220000|2021-09-02 12:53:40|7217.2|7214.4|7216.6|7213.8|7217.6|7214.8|7216.6|7213.8|4
1630587230000|2021-09-02 12:53:50|7216.7|7213.9|7217.6|7214.8|7217.6|7214.8|7216.7|7213.9|6
1630587240000|2021-09-02 12:54:00|7218.1|7215.3|7218.7|7215.9|7219.6|7216.8|7218.1|7215.3|39
1630587250000|2021-09-02 12:54:10|7219.1|7216.3|7218.6|7215.8|7219.2|7216.4|7217.7|7214.9|10
1630587260000|2021-09-02 12:54:20|7218.7|7215.9|7219.6|7216.8|7219.7|7216.9|7218.7|7215.9|37
1630587270000|2021-09-02 12:54:30|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|3
1630587280000|2021-09-02 12:54:40|7220.6|7217.8|7219.2|7216.4|7220.6|7217.8|7219.2|7216.4|10
1630587290000|2021-09-02 12:54:50|7218.6|7215.8|7219.6|7216.8|7219.6|7216.8|7218.6|7215.8|3
1630587300000|2021-09-02 12:55:00|7219.2|7216.4|7218.6|7215.8|7219.6|7216.8|7217.7|7214.9|3
1630587310000|2021-09-02 12:55:10|7219.2|7216.4|7218.7|7215.9|7219.2|7216.4|7218.2|7215.4|1
1630587320000|2021-09-02 12:55:20|7217.7|7214.9|7220.2|7217.4|7220.2|7217.4|7217.7|7214.9|72
1630587330000|2021-09-02 12:55:30|7220.6|7217.8|7220.2|7217.4|7220.6|7217.8|7219.7|7216.9|10
1630587340000|2021-09-02 12:55:40|7220.6|7217.8|7225.7|7222.9|7227.7|7224.9|7220.6|7217.8|146
1630587350000|2021-09-02 12:55:50|7226.2|7223.4|7225.6|7222.8|7226.7|7223.9|7225.6|7222.8|61
1630587360000|2021-09-02 12:56:00|7225.7|7222.9|7228.7|7225.9|7229.6|7226.8|7225.6|7222.8|110
1630587370000|2021-09-02 12:56:10|7228.6|7225.8|7226.7|7223.9|7228.7|7225.9|7226.7|7223.9|59
1630587380000|2021-09-02 12:56:20|7227.6|7224.8|7226.6|7223.8|7228.5|7225.7|7226.6|7223.8|65
1630587390000|2021-09-02 12:56:30|7226.2|7223.4|7223.7|7220.9|7226.2|7223.4|7222.7|7219.9|66
1630587400000|2021-09-02 12:56:40|7224.6|7221.8|7223.6|7220.8|7224.7|7221.9|7223.6|7220.8|24
1630587410000|2021-09-02 12:56:50|7223.2|7220.4|7222.7|7219.9|7223.6|7220.8|7222.7|7219.9|7
1630587420000|2021-09-02 12:57:00|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7221.7|7218.9|15
1630587430000|2021-09-02 12:57:10|7221.7|7218.9|7221.1|7218.3|7222.6|7219.8|7220.7|7217.9|14
1630587440000|2021-09-02 12:57:20|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.2|7218.4|10
1630587450000|2021-09-02 12:57:30|7222.1|7219.3|7220.7|7217.9|7222.6|7219.8|7220.7|7217.9|67
1630587460000|2021-09-02 12:57:40|7221.2|7218.4|7222.2|7219.4|7222.6|7219.8|7221.2|7218.4|4
1630587470000|2021-09-02 12:57:50|7222.6|7219.8|7223.2|7220.4|7223.2|7220.4|7222.6|7219.8|14
1630587480000|2021-09-02 12:58:00|7223.6|7220.8|7223.1|7220.3|7223.6|7220.8|7222.7|7219.9|9
1630587490000|2021-09-02 12:58:10|7223.6|7220.8|7223.1|7220.3|7223.6|7220.8|7222.7|7219.9|24
1630587500000|2021-09-02 12:58:20|7222.7|7219.9|7221.6|7218.8|7223.1|7220.3|7221.6|7218.8|15
1630587510000|2021-09-02 12:58:30|||||||||1
1630587520000|2021-09-02 12:58:40|7222.6|7219.8|7222.1|7219.3|7222.6|7219.8|7221.6|7218.8|15
1630587530000|2021-09-02 12:58:50|7221.7|7218.9|7222.1|7219.3|7222.6|7219.8|7221.7|7218.9|20
1630587540000|2021-09-02 12:59:00|7222.2|7219.4|7221.7|7218.9|7222.6|7219.8|7220.2|7217.4|22
1630587550000|2021-09-02 12:59:10|7222.1|7219.3|7222.6|7219.8|7222.6|7219.8|7221.7|7218.9|1
1630587560000|2021-09-02 12:59:20|7222.1|7219.3|7227.5|7224.7|7227.6|7224.8|7221.7|7218.9|209
1630587570000|2021-09-02 12:59:30|7227.1|7224.3|7225.7|7222.9|7227.1|7224.3|7225.6|7222.8|84
1630587580000|2021-09-02 12:59:40|7226.1|7223.3|7224.1|7221.3|7226.1|7223.3|7223.6|7220.8|53
1630587590000|2021-09-02 12:59:50|7224.6|7221.8|7223.1|7220.3|7224.6|7221.8|7222.6|7219.8|47
1630587600000|2021-09-02 13:00:00|7222.7|7219.9|7230.2|7227.4|7234.6|7231.8|7222.6|7219.8|675
1630587610000|2021-09-02 13:00:10|7230.6|7227.8|7237.1|7234.3|7238.1|7235.3|7230.2|7227.4|393
1630587620000|2021-09-02 13:00:20|7237.6|7234.8|7232.6|7229.8|7237.6|7234.8|7231.7|7228.9|154
1630587630000|2021-09-02 13:00:30|7232.7|7229.9|7233.6|7230.8|7233.7|7230.9|7231.7|7228.9|45
1630587640000|2021-09-02 13:00:40|7232.6|7229.8|7232.2|7229.4|7233.6|7230.8|7231.6|7228.8|187
1630587650000|2021-09-02 13:00:50|7231.7|7228.9|7228.6|7225.8|7232.7|7229.9|7228.2|7225.4|231
1630587660000|2021-09-02 13:01:00|7228.7|7225.9|7229.7|7226.9|7231.7|7228.9|7228.7|7225.9|79
1630587670000|2021-09-02 13:01:10|7229.6|7226.8|7229.7|7226.9|7229.7|7226.9|7229.6|7226.8|236
1630587680000|2021-09-02 13:01:20|7230.2|7227.4|7232.7|7229.9|7232.7|7229.9|7229.7|7226.9|101
1630587690000|2021-09-02 13:01:30|7232.4|7228.4|7228.7|7225.9|7232.4|7229|7228.7|7225.9|276
1630587700000|2021-09-02 13:01:40|7230.5|7227.7|7231.7|7228.9|7231.7|7228.9|7230.5|7227.7|59
1630587710000|2021-09-02 13:01:50|7231.3|7228.5|7230.2|7227.4|7232.7|7229.9|7229.7|7226.9|61
1630587720000|2021-09-02 13:02:00|7229.8|7227|7230.7|7227.9|7231.7|7228.9|7229.7|7226.9|17
1630587730000|2021-09-02 13:02:10|7231.2|7228.4|7230.7|7227.9|7231.7|7228.9|7230.7|7227.9|48
1630587740000|2021-09-02 13:02:20|7231.6|7228.8|7231.2|7228.4|7233.7|7230.9|7231.2|7228.4|94
1630587750000|2021-09-02 13:02:30|7230.7|7227.9|7231.7|7228.9|7232.7|7229.9|7230.7|7227.9|42
1630587760000|2021-09-02 13:02:40|7231.2|7228.4|7234.7|7231.9|7235.2|7232.4|7230.6|7227.8|145
1630587770000|2021-09-02 13:02:50|7235.6|7232.8|7234.7|7231.9|7235.7|7232.9|7233.7|7230.9|100
1630587780000|2021-09-02 13:03:00|7235.2|7232.4|7236.2|7233.4|7236.6|7233.8|7235.2|7232.4|31
1630587790000|2021-09-02 13:03:10|7236.6|7233.8|7236.7|7233.9|7237.6|7234.8|7235.7|7232.9|57
1630587800000|2021-09-02 13:03:20|7237.2|7234.4|7238.7|7235.9|7239.2|7236.4|7236.7|7233.9|79
1630587810000|2021-09-02 13:03:30|7238.2|7235.4|7239.2|7236.4|7239.2|7236.4|7237.7|7234.9|168
1630587820000|2021-09-02 13:03:40|7239.6|7236.8|7240.2|7237.4|7241.2|7238.4|7238.7|7235.9|60
1630587830000|2021-09-02 13:03:50|7240.7|7237.9|7240.7|7237.9|7241.6|7238.8|7238.7|7235.9|204
1630587840000|2021-09-02 13:04:00|7241.2|7238.4|7242.6|7239.8|7243.7|7240.9|7240.7|7237.9|475
1630587850000|2021-09-02 13:04:10|7242.2|7239.4|7241.7|7238.9|7242.6|7239.8|7241.6|7238.8|92
1630587860000|2021-09-02 13:04:20|7242.2|7239.4|7241.6|7238.8|7242.6|7239.8|7241.2|7238.4|42
1630587870000|2021-09-02 13:04:30|7241.2|7238.4|7241.2|7238.4|7241.6|7238.8|7240.7|7237.9|82
1630587880000|2021-09-02 13:04:40|7241.6|7238.8|7245.7|7242.9|7247.2|7244.4|7239.7|7236.9|167
1630587890000|2021-09-02 13:04:50|7246.1|7243.3|7241.6|7238.8|7246.1|7243.3|7240.7|7237.9|60
1630587900000|2021-09-02 13:05:00|7241.2|7238.4|7242.7|7239.9|7243.6|7240.8|7240.7|7237.9|90
1630587910000|2021-09-02 13:05:10|7242.6|7239.8|7241.7|7238.9|7242.6|7239.8|7240.7|7237.9|15
1630587920000|2021-09-02 13:05:20|7242.1|7239.3|7242.2|7239.4|7242.6|7239.8|7240.7|7237.9|48
1630587930000|2021-09-02 13:05:30|7242.1|7239.3|7244.1|7241.3|7244.6|7241.8|7241.7|7238.9|319
1630587940000|2021-09-02 13:05:40|7243.7|7240.9|7244.7|7241.9|7244.7|7241.9|7243.2|7240.4|95
1630587950000|2021-09-02 13:05:50|7245.2|7242.4|7243.6|7240.8|7245.2|7242.4|7242.7|7239.9|109
1630587960000|2021-09-02 13:06:00|7243.7|7240.9|7246.7|7243.9|7247.2|7244.4|7243.7|7240.9|145
1630587970000|2021-09-02 13:06:10|7246.6|7243.8|7245.7|7242.9|7246.7|7243.9|7243.7|7240.9|235
1630587980000|2021-09-02 13:06:20|7246.2|7243.4|7247.7|7244.9|7248.6|7245.8|7245.7|7242.9|62
1630587990000|2021-09-02 13:06:30|7248.2|7245.4|7243.2|7240.4|7248.7|7245.9|7242.9|7240.1|485
1630588000000|2021-09-02 13:06:40|7242.7|7239.9|7242.7|7239.9|7243.7|7240.9|7241.7|7238.9|47
1630588010000|2021-09-02 13:06:50|7242.2|7239.4|7240.7|7237.9|7242.2|7239.4|7239.7|7236.9|44
1630588020000|2021-09-02 13:07:00|7241.7|7238.9|7243.2|7240.4|7244.2|7241.4|7241.7|7238.9|68
1630588030000|2021-09-02 13:07:10|7242.8|7240|7241.8|7239|7243.7|7240.9|7241.8|7239|11
1630588040000|2021-09-02 13:07:20|7241.7|7238.9|7241.7|7238.9|7242.7|7239.9|7241.2|7238.4|11
1630588050000|2021-09-02 13:07:30|7241.2|7238.4|7240.7|7237.9|7241.2|7238.4|7239.7|7236.9|57
1630588060000|2021-09-02 13:07:40|7240.2|7237.4|7239.2|7236.4|7240.7|7237.9|7239.2|7236.4|49
1630588070000|2021-09-02 13:07:50|7238.7|7235.9|7236.7|7233.9|7238.7|7235.9|7235.7|7232.9|48
1630588080000|2021-09-02 13:08:00|7237.6|7234.8|7234.7|7231.9|7237.7|7234.9|7233.2|7230.4|219
1630588090000|2021-09-02 13:08:10|7235.6|7232.8|7235.2|7232.4|7235.7|7232.9|7234.7|7231.9|34
1630588100000|2021-09-02 13:08:20|7235.7|7232.9|7238.7|7235.9|7238.7|7235.9|7235.2|7232.4|68
1630588110000|2021-09-02 13:08:30|7238.2|7235.4|7239.6|7236.8|7239.7|7236.9|7237.7|7234.9|99
1630588120000|2021-09-02 13:08:40|7238.7|7235.9|7239.7|7236.9|7239.7|7236.9|7238.7|7235.9|19
1630588130000|2021-09-02 13:08:50|7240.7|7237.9|7240.7|7237.9|7242.7|7239.9|7238.7|7235.9|298
1630588140000|2021-09-02 13:09:00|7241.2|7238.4|7240.2|7237.4|7241.2|7238.4|7239.7|7236.9|17
1630588150000|2021-09-02 13:09:10|7240.6|7237.8|7238.7|7235.9|7240.6|7237.8|7238.7|7235.9|20
1630588160000|2021-09-02 13:09:20|7237|7234.2|7235.7|7232.9|7237.7|7234.9|7234.2|7231.4|324
1630588170000|2021-09-02 13:09:30|7235.8|7233|7235.7|7232.9|7237.7|7234.9|7235.7|7232.9|127
1630588180000|2021-09-02 13:09:40|7235.8|7233|7236.7|7233.9|7236.7|7233.9|7234.8|7232|167
1630588190000|2021-09-02 13:09:50|7235.8|7233|7235.2|7232.4|7235.8|7233|7235.2|7232.4|46
1630588200000|2021-09-02 13:10:00|7235.7|7232.9|7236.7|7233.9|7237.7|7234.9|7235.7|7232.9|76
1630588210000|2021-09-02 13:10:10|7236.2|7233.4|7237.6|7234.8|7237.6|7234.8|7236.2|7233.4|33
1630588220000|2021-09-02 13:10:20|7238.1|7235.3|7238.7|7235.9|7239|7236.2|7237.7|7234.9|41
1630588230000|2021-09-02 13:10:30|7237.6|7234.8|7238.7|7235.9|7240.7|7237.9|7237.6|7234.8|156
1630588240000|2021-09-02 13:10:40|7237.7|7234.9|7238.7|7235.9|7238.7|7235.9|7237.6|7234.8|28
1630588250000|2021-09-02 13:10:50|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7238.2|7235.4|78
1630588260000|2021-09-02 13:11:00|7238.7|7235.9|7239.1|7236.3|7239.6|7236.8|7237.7|7234.9|42
1630588270000|2021-09-02 13:11:10|7237.7|7234.9|7237.7|7234.9|7238.6|7235.8|7237.7|7234.9|56
1630588280000|2021-09-02 13:11:20|7236.7|7233.9|7237.5|7234.7|7238.2|7235.4|7236.7|7233.9|27
1630588290000|2021-09-02 13:11:30|7237.7|7234.9|7236.6|7233.8|7237.7|7234.9|7235.7|7232.9|8
1630588300000|2021-09-02 13:11:40|7236.2|7233.4|7236.2|7233.4|7236.6|7233.8|7235.7|7232.9|12
1630588310000|2021-09-02 13:11:50|7235.7|7232.9|7235.7|7232.9|7236.2|7233.4|7235.2|7232.4|19
1630588320000|2021-09-02 13:12:00|7236.2|7233.4|7235.7|7232.9|7236.6|7233.8|7235.6|7232.8|17
1630588330000|2021-09-02 13:12:10|7235.2|7232.4|7233.6|7230.8|7235.2|7232.4|7233.2|7230.4|53
1630588340000|2021-09-02 13:12:20|7233.2|7230.4|7236.7|7233.9|7236.7|7233.9|7232.7|7229.9|92
1630588350000|2021-09-02 13:12:30|7236.8|7234|7236.7|7233.9|7238.6|7235.8|7236.7|7233.9|41
1630588360000|2021-09-02 13:12:40|7236.2|7233.4|7234.7|7231.9|7236.6|7233.8|7234.7|7231.9|22
1630588370000|2021-09-02 13:12:50|7234.6|7231.8|7233.1|7230.3|7234.7|7231.9|7231.7|7228.9|149
1630588380000|2021-09-02 13:13:00|7233.2|7230.4|7234.2|7231.4|7235.2|7232.4|7233.2|7230.4|9
1630588390000|2021-09-02 13:13:10|7234.6|7231.8|7235.7|7232.9|7235.7|7232.9|7234.6|7231.8|8
1630588400000|2021-09-02 13:13:20|7235.2|7232.4|7234.7|7231.9|7235.7|7232.9|7234.7|7231.9|15
1630588410000|2021-09-02 13:13:30|7235.7|7232.9|7234.2|7231.4|7235.7|7232.9|7234.2|7231.4|63
1630588420000|2021-09-02 13:13:40|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.2|7231.4|2
1630588430000|2021-09-02 13:13:50|7234.6|7231.8|7232.7|7229.9|7234.6|7231.8|7232.7|7229.9|11
1630588440000|2021-09-02 13:14:00|7232.2|7229.4|7231.7|7228.9|7232.7|7229.9|7231.7|7228.9|36
1630588450000|2021-09-02 13:14:10|7231.2|7228.4|7232.6|7229.8|7232.6|7229.8|7230.2|7227.4|77
1630588460000|2021-09-02 13:14:20|7232.7|7229.9|7231.7|7228.9|7232.7|7229.9|7231.7|7228.9|9
1630588470000|2021-09-02 13:14:30|7231.2|7228.4|7231.6|7228.8|7231.7|7228.9|7228.2|7225.4|56
1630588480000|2021-09-02 13:14:40|7230.7|7227.9|7230.6|7227.8|7230.7|7227.9|7229.7|7226.9|65
1630588490000|2021-09-02 13:14:50|7230.7|7227.9|7231.7|7228.9|7231.7|7228.9|7230.7|7227.9|16
1630588500000|2021-09-02 13:15:00|7232.2|7229.4|7232.2|7229.4|7234.6|7231.8|7232.2|7229.4|39
1630588510000|2021-09-02 13:15:10|7232.6|7229.8|7233.7|7230.9|7233.7|7230.9|7231.7|7228.9|30
1630588520000|2021-09-02 13:15:20|7233.6|7230.8|7233.2|7230.4|7233.6|7230.8|7232.7|7229.9|14
1630588530000|2021-09-02 13:15:30|7233.7|7230.9|7234.2|7231.4|7234.6|7231.8|7233.7|7230.9|28
1630588540000|2021-09-02 13:15:40|7234.6|7231.8|7233.7|7230.9|7234.6|7231.8|7233.7|7230.9|4
1630588550000|2021-09-02 13:15:50|7233.2|7230.4|7232.2|7229.4|7233.6|7230.8|7232.2|7229.4|19
1630588560000|2021-09-02 13:16:00|7232.6|7229.8|7230.7|7227.9|7232.6|7229.8|7230.7|7227.9|19
1630588570000|2021-09-02 13:16:10|7231.6|7228.8|7230.7|7227.9|7232.7|7229.9|7230.7|7227.9|14
1630588580000|2021-09-02 13:16:20|7231.2|7228.4|7231.6|7228.8|7231.7|7228.9|7230.7|7227.9|13
1630588590000|2021-09-02 13:16:30|7231.7|7228.9|7233.6|7230.8|7233.6|7230.8|7231.7|7228.9|17
1630588600000|2021-09-02 13:16:40|7233.7|7230.9|7238.6|7235.8|7238.7|7235.9|7233.7|7230.9|76
1630588610000|2021-09-02 13:16:50|7238.7|7235.9|7238.2|7235.4|7239.6|7236.8|7237.7|7234.9|40
1630588620000|2021-09-02 13:17:00|7238.7|7235.9|7239.2|7236.4|7239.5|7236.7|7237.7|7234.9|54
1630588630000|2021-09-02 13:17:10|7239.6|7236.8|7238.2|7235.4|7239.6|7236.8|7238.2|7235.4|5
1630588640000|2021-09-02 13:17:20|7237.7|7234.9|7237.7|7234.9|7238.1|7235.3|7237.7|7234.9|1
1630588650000|2021-09-02 13:17:30|7238.1|7235.3|7237.7|7234.9|7239.2|7236.4|7237.7|7234.9|16
1630588660000|2021-09-02 13:17:40|7236.7|7233.9|7237.2|7234.4|7237.2|7234.4|7236.7|7233.9|11
1630588670000|2021-09-02 13:17:50|7236.7|7233.9|7237.7|7234.9|7238.2|7235.4|7235.7|7232.9|31
1630588680000|2021-09-02 13:18:00|7238.6|7235.8|7238.6|7235.8|7239.6|7236.8|7238.2|7235.4|25
1630588690000|2021-09-02 13:18:10|7238.2|7235.4|7238.2|7235.4|7238.6|7235.8|7237.7|7234.9|8
1630588700000|2021-09-02 13:18:20|7238.7|7235.9|7237.2|7234.4|7238.7|7235.9|7236.7|7233.9|53
1630588710000|2021-09-02 13:18:30|7237.7|7234.9|7239.2|7236.4|7239.2|7236.4|7237.7|7234.9|81
1630588720000|2021-09-02 13:18:40|7239.6|7236.8|7239.2|7236.4|7240.6|7237.8|7239.2|7236.4|91
1630588730000|2021-09-02 13:18:50|7239.6|7236.8|7240.1|7237.3|7240.6|7237.8|7239.1|7236.3|100
1630588740000|2021-09-02 13:19:00|7239.7|7236.9|7238.7|7235.9|7240.6|7237.8|7238.7|7235.9|31
1630588750000|2021-09-02 13:19:10|7238.6|7235.8|7237.7|7234.9|7238.6|7235.8|7237.7|7234.9|14
1630588760000|2021-09-02 13:19:20|7238.2|7235.4|7238.7|7235.9|7238.7|7235.9|7238.2|7235.4|30
1630588770000|2021-09-02 13:19:30|7238.6|7235.8|7237.7|7234.9|7239.6|7236.8|7237.7|7234.9|27
1630588780000|2021-09-02 13:19:40|7238.1|7235.3|7236.2|7233.4|7238.6|7235.8|7235.2|7232.4|64
1630588790000|2021-09-02 13:19:50|7236.7|7233.9|7237.7|7234.9|7237.7|7234.9|7236.7|7233.9|31
1630588800000|2021-09-02 13:20:00|7236.8|7234|7240.2|7237.4|7240.2|7237.4|7236.7|7233.9|40
1630588810000|2021-09-02 13:20:10|7239.7|7236.9|7240.2|7237.4|7241.6|7238.8|7239.7|7236.9|105
1630588820000|2021-09-02 13:20:20|7240.6|7237.8|7242.6|7239.8|7242.6|7239.8|7240.2|7237.4|32
1630588830000|2021-09-02 13:20:30|7241.6|7238.8|7240.6|7237.8|7241.6|7238.8|7240.6|7237.8|57
1630588840000|2021-09-02 13:20:40|||||||||6
1630588850000|2021-09-02 13:20:50|7240.7|7237.9|7240.6|7237.8|7241.1|7238.3|7240.6|7237.8|17
1630588860000|2021-09-02 13:21:00|7241.1|7238.3|7241.1|7238.3|7241.6|7238.8|7240.6|7237.8|7
1630588870000|2021-09-02 13:21:10|7241.6|7238.8|7239.6|7236.8|7241.6|7238.8|7239.6|7236.8|23
1630588880000|2021-09-02 13:21:20|7240.1|7237.3|7239.6|7236.8|7240.1|7237.3|7239.6|7236.8|12
1630588890000|2021-09-02 13:21:30|7240.1|7237.3|7239.7|7236.9|7240.6|7237.8|7239.7|7236.9|17
1630588900000|2021-09-02 13:21:40|7240.1|7237.3|7241.1|7238.3|7241.6|7238.8|7240.1|7237.3|29
1630588910000|2021-09-02 13:21:50|7240.7|7237.9|7243.1|7240.3|7243.1|7240.3|7240.6|7237.8|90
1630588920000|2021-09-02 13:22:00|7242.6|7239.8|7245.6|7242.8|7245.6|7242.8|7242.6|7239.8|146
1630588930000|2021-09-02 13:22:10|7245.7|7242.9|7248.7|7245.9|7249.6|7246.8|7245.7|7242.9|296
1630588940000|2021-09-02 13:22:20|7249.1|7246.3|7250.7|7247.9|7252.6|7249.8|7248.7|7245.9|212
1630588950000|2021-09-02 13:22:30|7250.6|7247.8|7252.6|7249.8|7252.6|7249.8|7250.6|7247.8|130
1630588960000|2021-09-02 13:22:40|7252.1|7249.3|7251.1|7248.3|7252.6|7249.8|7251.1|7248.3|49
1630588970000|2021-09-02 13:22:50|7252.6|7249.8|7252.6|7249.8|7254.6|7251.8|7252.6|7249.8|662
1630588980000|2021-09-02 13:23:00|7252.1|7249.3|7252.6|7249.8|7253.6|7250.8|7252.1|7249.3|111
1630588990000|2021-09-02 13:23:10|7253.1|7250.3|7254.6|7251.8|7254.6|7251.8|7252.6|7249.8|56
1630589000000|2021-09-02 13:23:20|7255.6|7252.8|7255.6|7252.8|7256.6|7253.8|7255.6|7252.8|247
1630589010000|2021-09-02 13:23:30|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|7254.5|7251.7|77
1630589020000|2021-09-02 13:23:40|7255.6|7252.8|7254.6|7251.8|7255.6|7252.8|7254.6|7251.8|27
1630589030000|2021-09-02 13:23:50|7253.6|7250.8|7252.6|7249.8|7253.6|7250.8|7252.6|7249.8|61
1630589040000|2021-09-02 13:24:00|7254.5|7251.7|7258|7255.2|7258.5|7255.7|7254.5|7251.7|212
1630589050000|2021-09-02 13:24:10|7258.5|7255.7|7256.5|7253.7|7258.5|7255.7|7255.6|7252.8|166
1630589060000|2021-09-02 13:24:20|7257.5|7254.7|7258.5|7255.7|7258.5|7255.7|7255.6|7252.8|113
1630589070000|2021-09-02 13:24:30|7259.5|7256.7|7258.6|7255.8|7259.5|7256.7|7258.6|7255.8|197
1630589080000|2021-09-02 13:24:40|7258.5|7255.7|7259|7256.2|7259.5|7256.7|7258|7255.2|84
1630589090000|2021-09-02 13:24:50|7259.5|7256.7|7261.5|7258.7|7261.5|7258.7|7259.1|7256.3|424
1630589100000|2021-09-02 13:25:00|7260.5|7257.7|7265.5|7262.7|7266.5|7263.7|7260|7257.2|515
1630589110000|2021-09-02 13:25:10|7264.5|7261.7|7265|7262.2|7265.5|7262.7|7264|7261.2|148
1630589120000|2021-09-02 13:25:20|7265.5|7262.7|7267.9|7265.1|7268|7265.2|7265|7262.2|31
1630589130000|2021-09-02 13:25:30|7268|7265.2|7267.5|7264.7|7268.5|7265.7|7267.5|7264.7|324
1630589140000|2021-09-02 13:25:40|7266.5|7263.7|7268.5|7265.7|7268.5|7265.7|7266.5|7263.7|92
1630589150000|2021-09-02 13:25:50|7267.6|7264.8|7264.5|7261.7|7267.6|7264.8|7264.5|7261.7|93
1630589160000|2021-09-02 13:26:00|7264.6|7261.8|7264.6|7261.8|7265.5|7262.7|7264.6|7261.8|57
1630589170000|2021-09-02 13:26:10|7265.5|7262.7|7266.5|7263.7|7267.5|7264.7|7264.5|7261.7|284
1630589180000|2021-09-02 13:26:20|7267.5|7264.7|7267|7264.2|7267.5|7264.7|7266.5|7263.7|71
1630589190000|2021-09-02 13:26:30|7266.5|7263.7|7267|7264.2|7267.5|7264.7|7266.5|7263.7|27
1630589200000|2021-09-02 13:26:40|7267.5|7264.7|7267.5|7264.7|7267.9|7265.1|7266.6|7263.8|41
1630589210000|2021-09-02 13:26:50|7267.9|7265.1|7267.5|7264.7|7268.5|7265.7|7267.5|7264.7|117
1630589220000|2021-09-02 13:27:00|7267|7264.2|7267.5|7264.7|7268.5|7265.7|7266.5|7263.7|55
1630589230000|2021-09-02 13:27:10|7267.4|7264.6|7264.5|7261.7|7267.4|7264.6|7263.5|7260.7|173
1630589240000|2021-09-02 13:27:20|7263.5|7260.7|7260.5|7257.7|7263.5|7260.7|7260.5|7257.7|62
1630589250000|2021-09-02 13:27:30|7260|7257.2|7260.5|7257.7|7260.5|7257.7|7257.6|7254.8|133
1630589260000|2021-09-02 13:27:40|7260|7257.2|7261.5|7258.7|7261.5|7258.7|7259.5|7256.7|33
1630589270000|2021-09-02 13:27:50|7262|7259.2|7262.5|7259.7|7262.5|7259.7|7260.6|7257.8|29
1630589280000|2021-09-02 13:28:00|7262|7259.2|7264|7261.2|7264.6|7261.8|7262|7259.2|39
1630589290000|2021-09-02 13:28:10|7264.5|7261.7|7264.6|7261.8|7264.6|7261.8|7264.5|7261.7|49
1630589300000|2021-09-02 13:28:20|7264.5|7261.7|7265.5|7262.7|7265.5|7262.7|7263.6|7260.8|210
1630589310000|2021-09-02 13:28:30|7266|7263.2|7264.1|7261.3|7267.5|7264.7|7263.6|7260.8|110
1630589320000|2021-09-02 13:28:40|7264.5|7261.7|7265.5|7262.7|7266.6|7263.8|7263.6|7260.8|99
1630589330000|2021-09-02 13:28:50|7265|7262.2|7266.5|7263.7|7266.5|7263.7|7264.6|7261.8|18
1630589340000|2021-09-02 13:29:00|7266.6|7263.8|7268.6|7265.8|7268.6|7265.8|7266.5|7263.7|23
1630589350000|2021-09-02 13:29:10|7269|7266.2|7271.5|7268.7|7272.5|7269.7|7268.6|7265.8|115
1630589360000|2021-09-02 13:29:20|7271.6|7268.8|7273.5|7270.7|7273.5|7270.7|7270.5|7267.7|72
1630589370000|2021-09-02 13:29:30|7276.1|7272.1|7276.5|7273.7|7277.5|7274.7|7275.5|7272.1|250
1630589380000|2021-09-02 13:29:40|7277.5|7274.7|7275.5|7272.7|7277.5|7274.7|7275|7272.2|110
1630589390000|2021-09-02 13:29:50|7273.8|7271|7274.6|7271.8|7276|7273.2|7273.5|7270.7|300
1630589400000|2021-09-02 13:30:00|7274.5|7271.7|7274|7271.2|7275.6|7272.8|7274|7271.2|123
1630589410000|2021-09-02 13:30:10|7273.6|7270.8|7275|7272.2|7275|7272.2|7273.6|7270.8|63
1630589420000|2021-09-02 13:30:20|7274.5|7271.7|7271.5|7268.7|7274.5|7271.7|7270.6|7267.8|45
1630589430000|2021-09-02 13:30:30|7270.6|7267.8|7271|7268.2|7271.5|7268.7|7268.5|7265.7|258
1630589440000|2021-09-02 13:30:40|7271.5|7268.7|7268.5|7265.7|7272.5|7269.7|7268|7265.2|245
1630589450000|2021-09-02 13:30:50|7269|7266.2|7270|7267.2|7270|7267.2|7268.5|7265.7|40
1630589460000|2021-09-02 13:31:00|7270.5|7267.7|7266.6|7263.8|7270.5|7267.7|7265.6|7262.8|133
1630589470000|2021-09-02 13:31:10|7267|7264.2|7268.5|7265.7|7268.5|7265.7|7266.5|7263.7|52
1630589480000|2021-09-02 13:31:20|7268.6|7265.8|7271.5|7268.7|7272|7269.2|7268.6|7265.8|18
1630589490000|2021-09-02 13:31:30|7271|7268.2|7272.6|7269.8|7273.5|7270.7|7270|7267.2|25
1630589500000|2021-09-02 13:31:40|7272.5|7269.7|7272.5|7269.7|7273|7270.2|7272|7269.2|51
1630589510000|2021-09-02 13:31:50|7272.1|7269.3|7271.6|7268.8|7273.4|7270.6|7271.6|7268.8|61
1630589520000|2021-09-02 13:32:00|7272|7269.2|7270.6|7267.8|7273|7270.2|7270.6|7267.8|33
1630589530000|2021-09-02 13:32:10|7271.1|7268.3|7269|7266.2|7271.1|7268.3|7268.6|7265.8|52
1630589540000|2021-09-02 13:32:20|7268.6|7265.8|7269.6|7266.8|7270.5|7267.7|7268.6|7265.8|12
1630589550000|2021-09-02 13:32:30|7269.5|7266.7|7271.5|7268.7|7271.5|7268.7|7268.5|7265.7|41
1630589560000|2021-09-02 13:32:40|7271.6|7268.8|7271.1|7268.3|7271.6|7268.8|7269.5|7266.7|73
1630589570000|2021-09-02 13:32:50|7271.5|7268.7|7270|7267.2|7271.6|7268.8|7269.6|7266.8|51
1630589580000|2021-09-02 13:33:00|7270.5|7267.7|7268.5|7265.7|7270.5|7267.7|7267.5|7264.7|13
1630589590000|2021-09-02 13:33:10|7269|7266.2|7271|7268.2|7271|7268.2|7268.5|7265.7|60
1630589600000|2021-09-02 13:33:20|7270.6|7267.8|7268.6|7265.8|7273.5|7270.7|7268.5|7265.7|119
1630589610000|2021-09-02 13:33:30|7268.5|7265.7|7270.5|7267.7|7270.5|7267.7|7267.5|7264.7|31
1630589620000|2021-09-02 13:33:40|7271.5|7268.7|7270.5|7267.7|7271.5|7268.7|7270|7267.2|110
1630589630000|2021-09-02 13:33:50|7270.6|7267.8|7270.5|7267.7|7271.5|7268.7|7270.5|7267.7|216
1630589640000|2021-09-02 13:34:00|7271|7268.2|7273.1|7270.3|7275.5|7272.7|7270.5|7267.7|325
1630589650000|2021-09-02 13:34:10|7273.5|7270.7|7272.5|7269.7|7274.5|7271.7|7272.5|7269.7|173
1630589660000|2021-09-02 13:34:20|7273|7270.2|7273.5|7270.7|7274.5|7271.7|7273|7270.2|110
1630589670000|2021-09-02 13:34:30|7273.4|7270.6|7272.5|7269.7|7274.4|7271.6|7272.5|7269.7|30
1630589680000|2021-09-02 13:34:40|7273|7270.2|7270.5|7267.7|7273.4|7270.6|7270.5|7267.7|93
1630589690000|2021-09-02 13:34:50|7271|7268.2|7271.4|7268.6|7271.4|7268.6|7269.6|7266.8|35
1630589700000|2021-09-02 13:35:00|7271|7268.2|7275|7272.2|7275.4|7272.6|7271|7268.2|46
1630589710000|2021-09-02 13:35:10|7275.4|7272.6|7273.4|7270.6|7275.4|7272.6|7273.4|7270.6|32
1630589720000|2021-09-02 13:35:20|7273.6|7270.8|7272.6|7269.8|7273.6|7270.8|7272.5|7269.7|28
1630589730000|2021-09-02 13:35:30|7273|7270.2|7272|7269.2|7273.4|7270.6|7269.6|7266.8|228
1630589740000|2021-09-02 13:35:40|7272.4|7269.6|7271.4|7268.6|7272.4|7269.6|7270.5|7267.7|36
1630589750000|2021-09-02 13:35:50|7270.6|7267.8|7273.5|7270.7|7273.9|7271.1|7270.6|7267.8|37
1630589760000|2021-09-02 13:36:00|7273.4|7270.6|7279.5|7276.7|7281.6|7278.8|7273.4|7270.6|459
1630589770000|2021-09-02 13:36:10|7279.9|7277.1|7277.5|7274.7|7280.4|7277.6|7277.5|7274.7|87
1630589780000|2021-09-02 13:36:20|7277|7274.2|7277.4|7274.6|7277.5|7274.7|7276.6|7273.8|15
1630589790000|2021-09-02 13:36:30|7277|7274.2|7278.4|7275.6|7278.4|7275.6|7275.6|7272.8|25
1630589800000|2021-09-02 13:36:40|7278.5|7275.7|7278.4|7275.6|7278.6|7275.8|7277.4|7274.6|17
1630589810000|2021-09-02 13:36:50|7278.6|7275.8|7272.6|7269.8|7279.4|7276.6|7272.6|7269.8|177
1630589820000|2021-09-02 13:37:00|7273|7270.2|7272.6|7269.8|7275.4|7272.6|7272.6|7269.8|131
1630589830000|2021-09-02 13:37:10|7273|7270.2|7273.4|7270.6|7275|7272.2|7270.6|7267.8|88
1630589840000|2021-09-02 13:37:20|7274|7271.2|7272|7269.2|7274.5|7271.7|7271.6|7268.8|47
1630589850000|2021-09-02 13:37:30|7271.6|7268.8|7268.6|7265.8|7272.5|7269.7|7268.6|7265.8|55
1630589860000|2021-09-02 13:37:40|7268.1|7265.3|7267.5|7264.7|7268.6|7265.8|7266.6|7263.8|178
1630589870000|2021-09-02 13:37:50|7267.6|7264.8|7267.6|7264.8|7270.4|7267.6|7267.6|7264.8|79
1630589880000|2021-09-02 13:38:00|7268.5|7265.7|7267|7264.2|7269.9|7267.1|7267|7264.2|65
1630589890000|2021-09-02 13:38:10|7267.4|7264.6|7266|7263.2|7267.6|7264.8|7265|7262.2|57
1630589900000|2021-09-02 13:38:20|7265.6|7262.8|7268|7265.2|7268|7265.2|7265.6|7262.8|56
1630589910000|2021-09-02 13:38:30|7268.1|7265.3|7265.6|7262.8|7269.5|7266.7|7265.6|7262.8|116
1630589920000|2021-09-02 13:38:40|7266.1|7263.3|7265.6|7262.8|7267.5|7264.7|7264.5|7261.7|111
1630589930000|2021-09-02 13:38:50|7266.1|7263.3|7261.6|7258.8|7266.6|7263.8|7261.6|7258.8|160
1630589940000|2021-09-02 13:39:00|7262.1|7259.3|7263.6|7260.8|7264.6|7261.8|7261.6|7258.8|81
1630589950000|2021-09-02 13:39:10|7263.7|7260.9|7264.6|7261.8|7265.1|7262.3|7263.7|7260.9|19
1630589960000|2021-09-02 13:39:20|7264.1|7261.3|7263.6|7260.8|7264.6|7261.8|7262.6|7259.8|48
1630589970000|2021-09-02 13:39:30|7264.1|7261.3|7266.6|7263.8|7266.6|7263.8|7263.6|7260.8|198
1630589980000|2021-09-02 13:39:40|7266.4|7263.6|7262.1|7259.3|7266.4|7263.6|7261.6|7258.8|60
1630589990000|2021-09-02 13:39:50|7262.6|7259.8|7264.6|7261.8|7265.4|7262.6|7262.6|7259.8|82
1630590000000|2021-09-02 13:40:00|7265|7262.2|7274.6|7271.8|7276.5|7273.7|7265|7262.2|223
1630590010000|2021-09-02 13:40:10|7273.6|7270.8|7273.1|7270.3|7274.5|7271.7|7272.5|7269.7|213
1630590020000|2021-09-02 13:40:20|7272.6|7269.8|7274.6|7271.8|7275.6|7272.8|7272.6|7269.8|148
1630590030000|2021-09-02 13:40:30|7274.5|7271.7|7272.6|7269.8|7275|7272.2|7272.5|7269.7|122
1630590040000|2021-09-02 13:40:40|7272.4|7269.6|7269.5|7266.7|7272.4|7269.6|7269.5|7266.7|49
1630590050000|2021-09-02 13:40:50|7270|7267.2|7274.5|7271.7|7274.5|7271.7|7270|7267.2|32
1630590060000|2021-09-02 13:41:00|7274.4|7271.6|7279.6|7276.8|7281.5|7278.7|7274|7271.2|146
1630590070000|2021-09-02 13:41:10|7280|7277.2|7280|7277.2|7281.5|7278.7|7278|7275.2|88
1630590080000|2021-09-02 13:41:20|7280.1|7277.3|7277.5|7274.7|7281|7278.2|7276.1|7273.3|133
1630590090000|2021-09-02 13:41:30|7278.1|7275.3|7279.5|7276.7|7280.1|7277.3|7278.1|7275.3|15
1630590100000|2021-09-02 13:41:40|7280.1|7277.3|7279|7276.2|7280.1|7277.3|7278.5|7275.7|20
1630590110000|2021-09-02 13:41:50|7278.1|7275.3|7278.4|7275.6|7279.6|7276.8|7278.1|7275.3|50
1630590120000|2021-09-02 13:42:00|7278|7275.2|7279.6|7276.8|7280.6|7277.8|7277.6|7274.8|38
1630590130000|2021-09-02 13:42:10|7280|7277.2|7279.6|7276.8|7280.6|7277.8|7278.1|7275.3|23
1630590140000|2021-09-02 13:42:20|7280|7277.2|7280.5|7277.7|7281.4|7278.6|7278.6|7275.8|44
1630590150000|2021-09-02 13:42:30|7280.6|7277.8|7280.6|7277.8|7281.6|7278.8|7280.6|7277.8|13
1630590160000|2021-09-02 13:42:40|7281|7278.2|7280.6|7277.8|7282.6|7279.8|7280.1|7277.3|75
1630590170000|2021-09-02 13:42:50|7281.1|7278.3|7279.6|7276.8|7281.1|7278.3|7279.5|7276.7|37
1630590180000|2021-09-02 13:43:00|7279.2|7276.4|7277.6|7274.8|7279.2|7276.4|7276|7273.2|250
1630590190000|2021-09-02 13:43:10|7278.5|7275.7|7278.6|7275.8|7279.5|7276.7|7277.6|7274.8|41
1630590200000|2021-09-02 13:43:20|7278.5|7275.7|7277.6|7274.8|7278.6|7275.8|7277.6|7274.8|40
1630590210000|2021-09-02 13:43:30|7277.1|7274.3|7276.6|7273.8|7278.6|7275.8|7276.6|7273.8|21
1630590220000|2021-09-02 13:43:40|7277.1|7274.3|7275.6|7272.8|7277.1|7274.3|7275.1|7272.3|48
1630590230000|2021-09-02 13:43:50|7276|7273.2|7277.5|7274.7|7277.5|7274.7|7274.6|7271.8|35
1630590240000|2021-09-02 13:44:00|7277.6|7274.8|7277.1|7274.3|7278.1|7275.3|7276|7273.2|50
1630590250000|2021-09-02 13:44:10|7277.5|7274.7|7277.5|7274.7|7278.6|7275.8|7277.1|7274.3|94
1630590260000|2021-09-02 13:44:20|7277.1|7274.3|7276.6|7273.8|7277.5|7274.7|7276.6|7273.8|31
1630590270000|2021-09-02 13:44:30|7276.5|7273.7|7277.5|7274.7|7277.5|7274.7|7275.6|7272.8|39
1630590280000|2021-09-02 13:44:40|7277|7274.2|7272.6|7269.8|7278|7275.2|7272.5|7269.7|76
1630590290000|2021-09-02 13:44:50|7273|7270.2|7273.6|7270.8|7275.5|7272.7|7272.6|7269.8|55
1630590300000|2021-09-02 13:45:00|7273.7|7270.9|7281.5|7278.7|7281.5|7278.7|7273.7|7270.9|135
1630590310000|2021-09-02 13:45:10|7281.6|7278.8|7288.6|7285.8|7288.6|7285.8|7281.6|7278.8|283
1630590320000|2021-09-02 13:45:20|7288.5|7285.7|7290.5|7287.7|7291.4|7288.6|7288.4|7285.6|138
1630590330000|2021-09-02 13:45:30|7290.1|7287.3|7289.6|7286.8|7291.6|7288.8|7289.6|7286.8|400
1630590340000|2021-09-02 13:45:40|7289.5|7286.7|7291.6|7288.8|7292.5|7289.7|7289.5|7286.7|184
1630590350000|2021-09-02 13:45:50|7292|7289.2|7289.6|7286.8|7292.6|7289.8|7289.6|7286.8|201
1630590360000|2021-09-02 13:46:00|7290|7287.2|7290.4|7287.6|7292.6|7289.8|7288.6|7285.8|218
1630590370000|2021-09-02 13:46:10|7290|7287.2|7291.6|7288.8|7292.6|7289.8|7290|7287.2|129
1630590380000|2021-09-02 13:46:20|7291.5|7288.7|7291.4|7288.6|7292.5|7289.7|7289.6|7286.8|87
1630590390000|2021-09-02 13:46:30|7291.5|7288.7|7293.6|7290.8|7293.6|7290.8|7291.5|7288.7|247
1630590400000|2021-09-02 13:46:40|7293.1|7290.3|7292.6|7289.8|7293.6|7290.8|7292.6|7289.8|149
1630590410000|2021-09-02 13:46:50|7292.5|7289.7|7292.6|7289.8|7293.6|7290.8|7291.5|7288.7|283
1630590420000|2021-09-02 13:47:00|7293|7290.2|7289.6|7286.8|7293.1|7290.3|7289.4|7286.6|114
1630590430000|2021-09-02 13:47:10|7289.4|7286.6|7290|7287.2|7290.5|7287.7|7287.5|7284.7|120
1630590440000|2021-09-02 13:47:20|7290.4|7287.6|7292.5|7289.7|7293|7290.2|7290.4|7287.6|109
1630590450000|2021-09-02 13:47:30|7292.6|7289.8|7292.4|7289.6|7293.4|7290.6|7291.5|7288.7|44
1630590460000|2021-09-02 13:47:40|7292|7289.2|7288.5|7285.7|7292.4|7289.6|7287.6|7284.8|71
1630590470000|2021-09-02 13:47:50|7288.6|7285.8|7288.6|7285.8|7290.5|7287.7|7288.6|7285.8|206
1630590480000|2021-09-02 13:48:00|7287.7|7284.9|7288.4|7285.6|7289.5|7286.7|7287.5|7284.7|98
1630590490000|2021-09-02 13:48:10|7288.6|7285.8|7284.5|7281.7|7288.6|7285.8|7281.6|7278.8|123
1630590500000|2021-09-02 13:48:20|7284.6|7281.8|7284.5|7281.7|7286.4|7283.6|7283.6|7280.8|81
1630590510000|2021-09-02 13:48:30|7284.6|7281.8|7283|7280.2|7285|7282.2|7281.6|7278.8|92
1630590520000|2021-09-02 13:48:40|7283.4|7280.6|7282|7279.2|7284.5|7281.7|7281.4|7278.6|208
1630590530000|2021-09-02 13:48:50|7281.5|7278.7|7282.5|7279.7|7283.5|7280.7|7281.5|7278.7|31
1630590540000|2021-09-02 13:49:00|7283|7280.2|7281|7278.2|7283|7280.2|7279.5|7276.7|92
1630590550000|2021-09-02 13:49:10|7281.4|7278.6|7278|7275.2|7282.4|7279.6|7277.5|7274.7|120
1630590560000|2021-09-02 13:49:20|7277.5|7274.7|7279.5|7276.7|7281|7278.2|7277.5|7274.7|38
1630590570000|2021-09-02 13:49:30|7280|7277.2|7284|7281.2|7284.5|7281.7|7280|7277.2|152
1630590580000|2021-09-02 13:49:40|7283.5|7280.7|7284.5|7281.7|7286|7283.2|7283.5|7280.7|66
1630590590000|2021-09-02 13:49:50|7285.4|7282.6|7284.5|7281.7|7286.5|7283.7|7284|7281.2|33
1630590600000|2021-09-02 13:50:00|7284.4|7281.6|7290.4|7287.6|7291.4|7288.6|7284.4|7281.6|1255
1630590610000|2021-09-02 13:50:10|7289.9|7287.1|7291.9|7289.1|7292.4|7289.6|7289.9|7287.1|64
1630590620000|2021-09-02 13:50:20|7292.4|7289.6|7290.4|7287.6|7293.3|7290.5|7290.4|7287.6|136
1630590630000|2021-09-02 13:50:30|7290.3|7287.5|7290.4|7287.6|7290.9|7288.1|7289.4|7286.6|96
1630590640000|2021-09-02 13:50:40|7289.4|7286.6|7291.4|7288.6|7293.3|7290.5|7289.4|7286.6|161
1630590650000|2021-09-02 13:50:50|7290.4|7287.6|7292.3|7289.5|7292.4|7289.6|7290.4|7287.6|49
1630590660000|2021-09-02 13:51:00|7292.4|7289.6|7293.3|7290.5|7298.2|7295.4|7292.4|7289.6|349
1630590670000|2021-09-02 13:51:10|7292.9|7290.1|7290.8|7288|7295.3|7292.5|7290.4|7287.6|135
1630590680000|2021-09-02 13:51:20|7291.4|7288.6|7292.4|7289.6|7293.3|7290.5|7291.3|7288.5|44
1630590690000|2021-09-02 13:51:30|7292.3|7289.5|7290.9|7288.1|7292.3|7289.5|7287.9|7285.1|214
1630590700000|2021-09-02 13:51:40|7291.3|7288.5|7290.9|7288.1|7291.3|7288.5|7289.3|7286.5|58
1630590710000|2021-09-02 13:51:50|7291.3|7288.5|7288.9|7286.1|7291.3|7288.5|7286.4|7283.6|57
1630590720000|2021-09-02 13:52:00|7289.3|7286.5|7289.4|7286.6|7290.3|7287.5|7288.4|7285.6|305
1630590730000|2021-09-02 13:52:10|7288.9|7286.1|7288.9|7286.1|7289.4|7286.6|7287.4|7284.6|100
1630590740000|2021-09-02 13:52:20|7289.4|7286.6|7291.4|7288.6|7292.4|7289.6|7289.4|7286.6|91
1630590750000|2021-09-02 13:52:30|7291.3|7288.5|7288.4|7285.6|7291.3|7288.5|7288.4|7285.6|209
1630590760000|2021-09-02 13:52:40|7287.9|7285.1|7286.8|7284|7288.4|7285.6|7286.4|7283.6|29
1630590770000|2021-09-02 13:52:50|7286.9|7284.1|7288.4|7285.6|7288.9|7286.1|7286.9|7284.1|21
1630590780000|2021-09-02 13:53:00|7287.9|7285.1|7289.9|7287.1|7290.8|7288|7287.9|7285.1|21
1630590790000|2021-09-02 13:53:10|7289.4|7286.6|7289.4|7286.6|7290.4|7287.6|7289.4|7286.6|8
1630590800000|2021-09-02 13:53:20|7289.3|7286.5|7287.9|7285.1|7289.3|7286.5|7287.9|7285.1|9
1630590810000|2021-09-02 13:53:30|7288.3|7285.5|7289.9|7287.1|7290.4|7287.6|7288.3|7285.5|32
1630590820000|2021-09-02 13:53:40|7290.3|7287.5|7290.4|7287.6|7290.4|7287.6|7289.9|7287.1|15
1630590830000|2021-09-02 13:53:50|7291.3|7288.5|7292.3|7289.5|7292.3|7289.5|7290.4|7287.6|77
1630590840000|2021-09-02 13:54:00|7293.2|7290.4|7290.9|7288.1|7293.4|7290.6|7290.4|7287.6|141
1630590850000|2021-09-02 13:54:10|7291.3|7288.5|7292.3|7289.5|7294.3|7291.5|7291.3|7288.5|78
1630590860000|2021-09-02 13:54:20|7291.4|7288.6|7296.4|7293.6|7296.4|7293.6|7291.4|7288.6|89
1630590870000|2021-09-02 13:54:30|7296.3|7293.5|7295.4|7292.6|7297.4|7294.6|7294.9|7292.1|113
1630590880000|2021-09-02 13:54:40|7295.9|7293.1|7295.3|7292.5|7296.3|7293.5|7294.9|7292.1|12
1630590890000|2021-09-02 13:54:50|7295.4|7292.6|7294.3|7291.5|7295.4|7292.6|7292.4|7289.6|52
1630590900000|2021-09-02 13:55:00|7294.4|7291.6|7297.8|7295|7299.3|7296.5|7294.4|7291.6|135
1630590910000|2021-09-02 13:55:10|7297.4|7294.6|7297.4|7294.6|7299.3|7296.5|7296.4|7293.6|87
1630590920000|2021-09-02 13:55:20|7297.3|7294.5|7299.8|7297|7301.3|7298.5|7296.4|7293.6|143
1630590930000|2021-09-02 13:55:30|7299.9|7297.1|7297.4|7294.6|7300.8|7298|7296.4|7293.6|122
1630590940000|2021-09-02 13:55:40|7297.9|7295.1|7295.3|7292.5|7298.3|7295.5|7294.9|7292.1|85
1630590950000|2021-09-02 13:55:50|7295.8|7293|7296.4|7293.6|7296.4|7293.6|7295.4|7292.6|28
1630590960000|2021-09-02 13:56:00|7296.9|7294.1|7299.9|7297.1|7300.4|7297.6|7296.4|7293.6|128
1630590970000|2021-09-02 13:56:10|7299.3|7296.5|7297.8|7295|7299.3|7296.5|7297.4|7294.6|27
1630590980000|2021-09-02 13:56:20|7297.9|7295.1|7297.9|7295.1|7298.3|7295.5|7296.5|7293.7|709
1630590990000|2021-09-02 13:56:30|7298.4|7295.6|7296.9|7294.1|7298.4|7295.6|7296.4|7293.6|66
1630591000000|2021-09-02 13:56:40|7297.4|7294.6|7294.5|7291.7|7297.4|7294.6|7293.5|7290.7|173
1630591010000|2021-09-02 13:56:50|7294.9|7292.1|7295.4|7292.6|7295.9|7293.1|7293.4|7290.6|574
1630591020000|2021-09-02 13:57:00|7295.9|7293.1|7295.4|7292.6|7295.9|7293.1|7292.9|7290.1|101
1630591030000|2021-09-02 13:57:10|7295.8|7293|7296.3|7293.5|7296.8|7294|7295.4|7292.6|57
1630591040000|2021-09-02 13:57:20|7297.2|7294.4|7297.4|7294.6|7297.8|7295|7296.4|7293.6|130
1630591050000|2021-09-02 13:57:30|7297.3|7294.5|7297.4|7294.6|7297.4|7294.6|7295.8|7293|33
1630591060000|2021-09-02 13:57:40|7297.8|7295|7300.4|7297.6|7300.4|7297.6|7297.8|7295|170
1630591070000|2021-09-02 13:57:50|7301.3|7298.5|7301.4|7298.6|7301.8|7299|7301.3|7298.5|101
1630591080000|2021-09-02 13:58:00|7300.9|7298.1|7300.4|7297.6|7301.3|7298.5|7299.9|7297.1|90
1630591090000|2021-09-02 13:58:10|7300.8|7298|7301.4|7298.6|7301.4|7298.6|7299.9|7297.1|131
1630591100000|2021-09-02 13:58:20|7301.3|7298.5|7301.8|7299|7301.8|7299|7300.9|7298.1|79
1630591110000|2021-09-02 13:58:30|7301.9|7299.1|7300.9|7298.1|7301.9|7299.1|7300.4|7297.6|64
1630591120000|2021-09-02 13:58:40|7301.4|7298.6|7300.4|7297.6|7301.9|7299.1|7300.4|7297.6|30
1630591130000|2021-09-02 13:58:50|7300.8|7298|7300.9|7298.1|7300.9|7298.1|7298.4|7295.6|233
1630591140000|2021-09-02 13:59:00|7300.4|7297.6|7301.4|7298.6|7301.9|7299.1|7300.4|7297.6|83
1630591150000|2021-09-02 13:59:10|7301.9|7299.1|7301.4|7298.6|7301.9|7299.1|7301.4|7298.6|37
1630591160000|2021-09-02 13:59:20|7301.3|7298.5|7302.3|7299.5|7302.3|7299.5|7299.4|7296.6|83
1630591170000|2021-09-02 13:59:30|7302.4|7299.6|7308.4|7305.6|7311.4|7308.6|7302.4|7299.6|571
1630591180000|2021-09-02 13:59:40|7308.9|7306.1|7309.3|7306.5|7309.4|7306.6|7307.4|7304.6|72
1630591190000|2021-09-02 13:59:50|7308.4|7305.6|7307.4|7304.6|7309.3|7306.5|7306.9|7304.1|81
1630591200000|2021-09-02 14:00:00|7307.9|7305.1|7311.4|7308.6|7312.3|7309.5|7307.9|7305.1|143
1630591210000|2021-09-02 14:00:10|7312.3|7309.5|7315.4|7312.6|7317.4|7314.6|7312.3|7309.5|425
1630591220000|2021-09-02 14:00:20|7315.9|7313.1|7314.9|7312.1|7317.9|7315.1|7314.4|7311.6|260
1630591230000|2021-09-02 14:00:30|7314.4|7311.6|7315.3|7312.5|7316.4|7313.6|7313.9|7311.1|249
1630591240000|2021-09-02 14:00:40|7314.8|7312|7313.3|7310.5|7315.3|7312.5|7311.8|7309|115
1630591250000|2021-09-02 14:00:50|7313.2|7310.4|7306.3|7303.5|7313.2|7310.4|7306.3|7303.5|349
1630591260000|2021-09-02 14:01:00|7306.8|7304|7301.9|7299.1|7307.3|7304.5|7301.4|7298.6|247
1630591270000|2021-09-02 14:01:10|7302.4|7299.6|7302.9|7300.1|7305.3|7302.5|7302.4|7299.6|92
1630591280000|2021-09-02 14:01:20|7303.4|7300.6|7305.4|7302.6|7305.9|7303.1|7303.4|7300.6|102
1630591290000|2021-09-02 14:01:30|7305.9|7303.1|7306.9|7304.1|7307.3|7304.5|7305.4|7302.6|166
1630591300000|2021-09-02 14:01:40|7307.3|7304.5|7307.4|7304.6|7307.9|7305.1|7306.3|7303.5|33
1630591310000|2021-09-02 14:01:50|7307.3|7304.5|7305.3|7302.5|7307.8|7305|7304.4|7301.6|114
1630591320000|2021-09-02 14:02:00|7305.4|7302.6|7304|7301.2|7306.4|7303.6|7303.3|7300.5|73
1630591330000|2021-09-02 14:02:10|7304.3|7301.5|7305|7302.2|7307.8|7305|7304.3|7301.5|556
1630591340000|2021-09-02 14:02:20|7304.5|7301.7|7302|7299.2|7306.4|7303.6|7301.5|7298.7|95
1630591350000|2021-09-02 14:02:30|7301.5|7298.7|7304.4|7301.6|7305.4|7302.6|7301.5|7298.7|25
1630591360000|2021-09-02 14:02:40|7305|7302.2|7304|7301.2|7306.4|7303.6|7303.4|7300.6|259
1630591370000|2021-09-02 14:02:50|7304.4|7301.6|7302.6|7299.8|7305.4|7302.6|7301.5|7298.7|27
1630591380000|2021-09-02 14:03:00|7302.5|7299.7|7304.5|7301.7|7304.5|7301.7|7302.5|7299.7|77
1630591390000|2021-09-02 14:03:10|7304.4|7301.6|7304|7301.2|7305.4|7302.6|7303.5|7300.7|76
1630591400000|2021-09-02 14:03:20|7304.5|7301.7|7305.4|7302.6|7306.4|7303.6|7304.5|7301.7|16
1630591410000|2021-09-02 14:03:30|7305.5|7302.7|7303.5|7300.7|7306.4|7303.6|7302.5|7299.7|43
1630591420000|2021-09-02 14:03:40|7303.4|7300.6|7298|7295.2|7303.5|7300.7|7297|7294.2|79
1630591430000|2021-09-02 14:03:50|7297.5|7294.7|7297.4|7294.6|7298|7295.2|7295.5|7292.7|60
1630591440000|2021-09-02 14:04:00|7297.5|7294.7|7297|7294.2|7298.4|7295.6|7296.5|7293.7|27
1630591450000|2021-09-02 14:04:10|7297.4|7294.6|7298|7295.2|7300|7297.2|7296.4|7293.6|182
1630591460000|2021-09-02 14:04:20|7298.4|7295.6|7298|7295.2|7300.5|7297.7|7297.5|7294.7|58
1630591470000|2021-09-02 14:04:30|7298.5|7295.7|7297.5|7294.7|7300|7297.2|7297|7294.2|155
1630591480000|2021-09-02 14:04:40|7297|7294.2|7297.5|7294.7|7297.5|7294.7|7296.5|7293.7|25
1630591490000|2021-09-02 14:04:50|7297|7294.2|7296.5|7293.7|7298.4|7295.6|7296.5|7293.7|45
1630591500000|2021-09-02 14:05:00|7296.4|7293.6|7298.5|7295.7|7299|7296.2|7296|7293.2|92
1630591510000|2021-09-02 14:05:10|7298.4|7295.6|7301.4|7298.6|7301.4|7298.6|7298.4|7295.6|242
1630591520000|2021-09-02 14:05:20|7301.6|7298.8|7302|7299.2|7306.4|7303.6|7301.6|7298.8|299
1630591530000|2021-09-02 14:05:30|7302.4|7299.6|7301.5|7298.7|7303.5|7300.7|7301|7298.2|74
1630591540000|2021-09-02 14:05:40|7301.9|7299.1|7300.4|7297.6|7301.9|7299.1|7299.4|7296.6|71
1630591550000|2021-09-02 14:05:50|7300.5|7297.7|7302.5|7299.7|7303.4|7300.6|7300.5|7297.7|27
1630591560000|2021-09-02 14:06:00|7303.4|7300.6|7306|7303.2|7307|7304.2|7303|7300.2|172
1630591570000|2021-09-02 14:06:10|7306.5|7303.7|7305|7302.2|7307|7304.2|7304.5|7301.7|43
1630591580000|2021-09-02 14:06:20|7305.4|7302.6|7302.5|7299.7|7306.4|7303.6|7302.5|7299.7|81
1630591590000|2021-09-02 14:06:30|7302.4|7299.6|7302.9|7300.1|7303.4|7300.6|7301.5|7298.7|64
1630591600000|2021-09-02 14:06:40|7303|7300.2|7301.5|7298.7|7304.4|7301.6|7300.4|7297.6|151
1630591610000|2021-09-02 14:06:50|7301.9|7299.1|7300.9|7298.1|7302.4|7299.6|7300.4|7297.6|54
1630591620000|2021-09-02 14:07:00|7301.4|7298.6|7301.4|7298.6|7301.5|7298.7|7300.9|7298.1|11
1630591630000|2021-09-02 14:07:10|7301|7298.2|7301|7298.2|7301.5|7298.7|7299.5|7296.7|62
1630591640000|2021-09-02 14:07:20|7301.4|7298.6|7302|7299.2|7302|7299.2|7300.5|7297.7|194
1630591650000|2021-09-02 14:07:30|7301.5|7298.7|7302|7299.2|7302.5|7299.7|7301|7298.2|97
1630591660000|2021-09-02 14:07:40|7302.4|7299.6|7302.5|7299.7|7302.5|7299.7|7300.5|7297.7|53
1630591670000|2021-09-02 14:07:50|7303|7300.2|7301.4|7298.6|7303.5|7300.7|7300.5|7297.7|102
1630591680000|2021-09-02 14:08:00|7301.5|7298.7|7299.5|7296.7|7301.5|7298.7|7298.5|7295.7|162
1630591690000|2021-09-02 14:08:10|7300.4|7297.6|7301.4|7298.6|7301.4|7298.6|7300.4|7297.6|29
1630591700000|2021-09-02 14:08:20|7301|7298.2|7300.5|7297.7|7302.4|7299.6|7300.4|7297.6|59
1630591710000|2021-09-02 14:08:30|7301.4|7298.6|7302.5|7299.7|7302.5|7299.7|7300.9|7298.1|58
1630591720000|2021-09-02 14:08:40|7302.8|7300|7302.4|7299.6|7303.4|7300.6|7301.9|7299.1|40
1630591730000|2021-09-02 14:08:50|7303.4|7300.6|7307.8|7305|7308.3|7305.5|7303.4|7300.6|457
1630591740000|2021-09-02 14:09:00|7308.3|7305.5|7309.4|7306.6|7312.3|7309.5|7308.3|7305.5|151
1630591750000|2021-09-02 14:09:10|7308.8|7306|7308.3|7305.5|7310.4|7307.6|7308|7305.2|104
1630591760000|2021-09-02 14:09:20|7308.8|7306|7312.3|7309.5|7312.4|7309.6|7308.4|7305.6|142
1630591770000|2021-09-02 14:09:30|7311.9|7309.1|7309.4|7306.6|7312.4|7309.6|7309|7306.2|181
1630591780000|2021-09-02 14:09:40|7309.5|7306.7|7310.4|7307.6|7311.4|7308.6|7309.5|7306.7|40
1630591790000|2021-09-02 14:09:50|7310|7307.2|7310.9|7308.1|7311|7308.2|7309.5|7306.7|27
1630591800000|2021-09-02 14:10:00|7311|7308.2|7302.4|7299.6|7311.5|7308.7|7301.5|7298.7|314
1630591810000|2021-09-02 14:10:10|7302.5|7299.7|7303|7300.2|7303.5|7300.7|7302.4|7299.6|52
1630591820000|2021-09-02 14:10:20|7303.4|7300.6|7303.5|7300.7|7305|7302.2|7302.5|7299.7|64
1630591830000|2021-09-02 14:10:30|7304|7301.2|7303|7300.2|7304.5|7301.7|7303|7300.2|31
1630591840000|2021-09-02 14:10:40|7303.5|7300.7|7300.4|7297.6|7303.5|7300.7|7299.5|7296.7|82
1630591850000|2021-09-02 14:10:50|7300.5|7297.7|7302|7299.2|7302.5|7299.7|7300.5|7297.7|43
1630591860000|2021-09-02 14:11:00|7301|7298.2|7303.5|7300.7|7303.5|7300.7|7300.5|7297.7|49
1630591870000|2021-09-02 14:11:10|7304|7301.2|7303.5|7300.7|7304.5|7301.7|7303.5|7300.7|66
1630591880000|2021-09-02 14:11:20|7304|7301.2|7303.5|7300.7|7304.5|7301.7|7303.5|7300.7|36
1630591890000|2021-09-02 14:11:30|7303.4|7300.6|7302.5|7299.7|7303.5|7300.7|7301|7298.2|75
1630591900000|2021-09-02 14:11:40|7302.4|7299.6|7301.5|7298.7|7303.5|7300.7|7301.5|7298.7|68
1630591910000|2021-09-02 14:11:50|7301.4|7298.6|7301.4|7298.6|7301.5|7298.7|7300|7297.2|23
1630591920000|2021-09-02 14:12:00|7301.5|7298.7|7303.5|7300.7|7304.5|7301.7|7301.5|7298.7|37
1630591930000|2021-09-02 14:12:10|7303|7300.2|7302.5|7299.7|7304|7301.2|7302.5|7299.7|17
1630591940000|2021-09-02 14:12:20|7303|7300.2|7302|7299.2|7303.5|7300.7|7299.5|7296.7|71
1630591950000|2021-09-02 14:12:30|7302.5|7299.7|7302|7299.2|7302.5|7299.7|7301.5|7298.7|37
1630591960000|2021-09-02 14:12:40|7302.4|7299.6|7299.4|7296.6|7302.4|7299.6|7297.5|7294.7|55
1630591970000|2021-09-02 14:12:50|7299.5|7296.7|7298|7295.2|7300.5|7297.7|7297.5|7294.7|43
1630591980000|2021-09-02 14:13:00|7297.5|7294.7|7298|7295.2|7299.5|7296.7|7296.6|7293.8|81
1630591990000|2021-09-02 14:13:10|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7297.5|7294.7|14
1630592000000|2021-09-02 14:13:20|7299|7296.2|7299.5|7296.7|7300.9|7298.1|7299|7296.2|120
1630592010000|2021-09-02 14:13:30|7300|7297.2|7300.5|7297.7|7301.5|7298.7|7299.5|7296.7|15
1630592020000|2021-09-02 14:13:40|7299.6|7296.8|7300|7297.2|7300.5|7297.7|7299.5|7296.7|26
1630592030000|2021-09-02 14:13:50|7299.5|7296.7|7297.5|7294.7|7299.5|7296.7|7297.5|7294.7|52
1630592040000|2021-09-02 14:14:00|7298|7295.2|7297.5|7294.7|7298.5|7295.7|7296.5|7293.7|69
1630592050000|2021-09-02 14:14:10|7298|7295.2|7297.5|7294.7|7298|7295.2|7297.5|7294.7|4
1630592060000|2021-09-02 14:14:20|7297|7294.2|7294|7291.2|7297|7294.2|7293.5|7290.7|230
1630592070000|2021-09-02 14:14:30|7294.4|7291.6|7296.5|7293.7|7297.4|7294.6|7294.4|7291.6|599
1630592080000|2021-09-02 14:14:40|7297|7294.2|7295.5|7292.7|7298|7295.2|7295.5|7292.7|57
1630592090000|2021-09-02 14:14:50|7296|7293.2|7296.5|7293.7|7297.5|7294.7|7296|7293.2|88
1630592100000|2021-09-02 14:15:00|7297|7294.2|7300.5|7297.7|7301.5|7298.7|7296.5|7293.7|82
1630592110000|2021-09-02 14:15:10|7301.5|7298.7|7303|7300.2|7304.5|7301.7|7301.5|7298.7|151
1630592120000|2021-09-02 14:15:20|7303.1|7300.3|7302.5|7299.7|7303.1|7300.3|7301|7298.2|88
1630592130000|2021-09-02 14:15:30|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7302.1|7299.3|105
1630592140000|2021-09-02 14:15:40|7303|7300.2|7300.5|7297.7|7303.4|7300.6|7299.5|7296.7|132
1630592150000|2021-09-02 14:15:50|7300|7297.2|7300.6|7297.8|7302|7299.2|7300|7297.2|61
1630592160000|2021-09-02 14:16:00|7300.5|7297.7|7303|7300.2|7304.5|7301.7|7300.5|7297.7|118
1630592170000|2021-09-02 14:16:10|7303.5|7300.7|7303.5|7300.7|7304.5|7301.7|7302.5|7299.7|95
1630592180000|2021-09-02 14:16:20|7302.5|7299.7|7302.5|7299.7|7303.5|7300.7|7302|7299.2|8
1630592190000|2021-09-02 14:16:30|7303.5|7300.7|7304.4|7301.6|7304.5|7301.7|7302.5|7299.7|92
1630592200000|2021-09-02 14:16:40|7304.5|7301.7|7304.9|7302.1|7305.4|7302.6|7303.9|7301.1|18
1630592210000|2021-09-02 14:16:50|7305.4|7302.6|7307.5|7304.7|7308.4|7305.6|7305.4|7302.6|133
1630592220000|2021-09-02 14:17:00|7307.4|7304.6|7305.9|7303.1|7307.5|7304.7|7305.5|7302.7|99
1630592230000|2021-09-02 14:17:10|7306.4|7303.6|7307.5|7304.7|7308.4|7305.6|7306.4|7303.6|91
1630592240000|2021-09-02 14:17:20|7307.9|7305.1|7306.5|7303.7|7308.4|7305.6|7306.5|7303.7|15
1630592250000|2021-09-02 14:17:30|7306.9|7304.1|7307.5|7304.7|7308.4|7305.6|7306.5|7303.7|19
1630592260000|2021-09-02 14:17:40|7307.9|7305.1|7307.9|7305.1|7310.4|7307.6|7307.4|7304.6|68
1630592270000|2021-09-02 14:17:50|7308.4|7305.6|7306.4|7303.6|7308.4|7305.6|7306.4|7303.6|15
1630592280000|2021-09-02 14:18:00|7306.5|7303.7|7310.4|7307.6|7310.4|7307.6|7306.5|7303.7|14
1630592290000|2021-09-02 14:18:10|7310.5|7307.7|7311.5|7308.7|7311.9|7309.1|7310.5|7307.7|25
1630592300000|2021-09-02 14:18:20|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7311.9|7309.1|18
1630592310000|2021-09-02 14:18:30|7311.5|7308.7|7312.4|7309.6|7312.5|7309.7|7310.5|7307.7|46
1630592320000|2021-09-02 14:18:40|7312.5|7309.7|7314.4|7311.6|7314.4|7311.6|7312.5|7309.7|118
1630592330000|2021-09-02 14:18:50|7314.5|7311.7|7314.4|7311.6|7315.4|7312.6|7314.4|7311.6|64
1630592340000|2021-09-02 14:19:00|7313.5|7310.7|7313.9|7311.1|7315.5|7312.7|7313.5|7310.7|218
1630592350000|2021-09-02 14:19:10|7314.4|7311.6|7314.5|7311.7|7315.4|7312.6|7313.5|7310.7|30
1630592360000|2021-09-02 14:19:20|7314.9|7312.1|7311.9|7309.1|7314.9|7312.1|7311.9|7309.1|66
1630592370000|2021-09-02 14:19:30|7311.5|7308.7|7310.9|7308.1|7312.4|7309.6|7310.5|7307.7|49
1630592380000|2021-09-02 14:19:40|7311.4|7308.6|7312.4|7309.6|7312.4|7309.6|7310.4|7307.6|25
1630592390000|2021-09-02 14:19:50|7311.9|7309.1|7309.5|7306.7|7311.9|7309.1|7309.4|7306.6|65
1630592400000|2021-09-02 14:20:00|7309.9|7307.1|7312.5|7309.7|7313.4|7310.6|7309.9|7307.1|23
1630592410000|2021-09-02 14:20:10|7312.4|7309.6|7311.5|7308.7|7312.4|7309.6|7311.5|7308.7|7
1630592420000|2021-09-02 14:20:20|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7310.5|7307.7|29
1630592430000|2021-09-02 14:20:30|7310.9|7308.1|7313.5|7310.7|7314.4|7311.6|7310.9|7308.1|39
1630592440000|2021-09-02 14:20:40|7313.4|7310.6|7311.9|7309.1|7313.4|7310.6|7311.4|7308.6|17
1630592450000|2021-09-02 14:20:50|7311.4|7308.6|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|19
1630592460000|2021-09-02 14:21:00|7310.4|7307.6|7309.4|7306.6|7310.4|7307.6|7307.9|7305.1|28
1630592470000|2021-09-02 14:21:10|7309.9|7307.1|7308.9|7306.1|7310.4|7307.6|7308.9|7306.1|112
1630592480000|2021-09-02 14:21:20|7308.4|7305.6|7309.4|7306.6|7309.4|7306.6|7308.4|7305.6|93
1630592490000|2021-09-02 14:21:30|7308.5|7305.7|7309.5|7306.7|7310.4|7307.6|7307.5|7304.7|66
1630592500000|2021-09-02 14:21:40|7309.4|7306.6|7309.5|7306.7|7310.4|7307.6|7309.4|7306.6|30
1630592510000|2021-09-02 14:21:50|7309.4|7306.6|7308.9|7306.1|7309.4|7306.6|7308.5|7305.7|25
1630592520000|2021-09-02 14:22:00|7309.4|7306.6|7310|7307.2|7310.4|7307.6|7307.5|7304.7|88
1630592530000|2021-09-02 14:22:10|7309.9|7307.1|7308.5|7305.7|7309.9|7307.1|7308.5|7305.7|43
1630592540000|2021-09-02 14:22:20|7308.4|7305.6|7309.5|7306.7|7310.5|7307.7|7308.4|7305.6|47
1630592550000|2021-09-02 14:22:30|7309.4|7306.6|7307.5|7304.7|7309.9|7307.1|7307.4|7304.6|18
1630592560000|2021-09-02 14:22:40|7307.9|7305.1|7308.5|7305.7|7309.4|7306.6|7307.9|7305.1|25
1630592570000|2021-09-02 14:22:50|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7307.5|7304.7|19
1630592580000|2021-09-02 14:23:00|7308.9|7306.1|7308.5|7305.7|7309.4|7306.6|7308.4|7305.6|39
1630592590000|2021-09-02 14:23:10|7309.4|7306.6|7308.5|7305.7|7309.4|7306.6|7308.5|7305.7|9
1630592600000|2021-09-02 14:23:20|7308.9|7306.1|7307.4|7304.6|7309.4|7306.6|7307.4|7304.6|59
1630592610000|2021-09-02 14:23:30|7307.9|7305.1|7308.5|7305.7|7309.4|7306.6|7307.9|7305.1|50
1630592620000|2021-09-02 14:23:40|7308.4|7305.6|7307.4|7304.6|7308.4|7305.6|7306.4|7303.6|41
1630592630000|2021-09-02 14:23:50|7307.5|7304.7|7308.4|7305.6|7309.5|7306.7|7307.5|7304.7|35
1630592640000|2021-09-02 14:24:00|7308.9|7306.1|7306.9|7304.1|7309.4|7306.6|7306.9|7304.1|74
1630592650000|2021-09-02 14:24:10|7306.4|7303.6|7308.4|7305.6|7308.4|7305.6|7306.4|7303.6|49
1630592660000|2021-09-02 14:24:20|7310.4|7307.6|7313.5|7310.7|7313.5|7310.7|7310.4|7307.6|162
1630592670000|2021-09-02 14:24:30|7314.4|7311.6|7313.9|7311.1|7314.9|7312.1|7313.4|7310.6|136
1630592680000|2021-09-02 14:24:40|7314.4|7311.6|7313.5|7310.7|7314.9|7312.1|7311.9|7309.1|86
1630592690000|2021-09-02 14:24:50|7313.4|7310.6|7312.4|7309.6|7313.9|7311.1|7311.5|7308.7|69
1630592700000|2021-09-02 14:25:00|7311.9|7309.1|7312.4|7309.6|7313.4|7310.6|7311.5|7308.7|23
1630592710000|2021-09-02 14:25:10|7312.5|7309.7|7315.4|7312.6|7316.4|7313.6|7312.5|7309.7|166
1630592720000|2021-09-02 14:25:20|7315.5|7312.7|7314.5|7311.7|7316.4|7313.6|7314.4|7311.6|70
1630592730000|2021-09-02 14:25:30|7314.4|7311.6|7314.9|7312.1|7314.9|7312.1|7314.4|7311.6|14
1630592740000|2021-09-02 14:25:40|7315.4|7312.6|7317.4|7314.6|7318.4|7315.6|7314.9|7312.1|236
1630592750000|2021-09-02 14:25:50|7317.9|7315.1|7314.4|7311.6|7317.9|7315.1|7313.9|7311.1|299
1630592760000|2021-09-02 14:26:00|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7314.4|7311.6|30
1630592770000|2021-09-02 14:26:10|7316.4|7313.6|7317.4|7314.6|7317.4|7314.6|7316.4|7313.6|12
1630592780000|2021-09-02 14:26:20|7317.5|7314.7|7316.4|7313.6|7317.5|7314.7|7316.4|7313.6|45
1630592790000|2021-09-02 14:26:30|7316.5|7313.7|7314.4|7311.6|7316.5|7313.7|7314|7311.2|66
1630592800000|2021-09-02 14:26:40|7312.5|7309.7|7314.5|7311.7|7315.4|7312.6|7312.5|7309.7|182
1630592810000|2021-09-02 14:26:50|7314.4|7311.6|7310.9|7308.1|7314.5|7311.7|7310.5|7307.7|79
1630592820000|2021-09-02 14:27:00|7310.4|7307.6|7311.9|7309.1|7312.9|7310.1|7310.4|7307.6|142
1630592830000|2021-09-02 14:27:10|7311.5|7308.7|7311.9|7309.1|7312.4|7309.6|7311.4|7308.6|41
1630592840000|2021-09-02 14:27:20|7312.4|7309.6|7311.5|7308.7|7312.4|7309.6|7309.5|7306.7|68
1630592850000|2021-09-02 14:27:30|7311.4|7308.6|7315.4|7312.6|7315.4|7312.6|7310.9|7308.1|70
1630592860000|2021-09-02 14:27:40|7314.9|7312.1|7310.9|7308.1|7315.4|7312.6|7310.5|7307.7|102
1630592870000|2021-09-02 14:27:50|7311.4|7308.6|7310.4|7307.6|7311.4|7308.6|7310.4|7307.6|36
1630592880000|2021-09-02 14:28:00|7310.9|7308.1|7311.4|7308.6|7312.4|7309.6|7310.4|7307.6|101
1630592890000|2021-09-02 14:28:10|7310.9|7308.1|7310.4|7307.6|7311.4|7308.6|7310.4|7307.6|38
1630592900000|2021-09-02 14:28:20|7310|7307.2|7309.4|7306.6|7310.9|7308.1|7308.5|7305.7|69
1630592910000|2021-09-02 14:28:30|7308.9|7306.1|7307.9|7305.1|7308.9|7306.1|7307.4|7304.6|25
1630592920000|2021-09-02 14:28:40|7308.4|7305.6|7308.9|7306.1|7309.4|7306.6|7308.4|7305.6|53
1630592930000|2021-09-02 14:28:50|7308.5|7305.7|7307.6|7304.8|7309.5|7306.7|7307.6|7304.8|53
1630592940000|2021-09-02 14:29:00|7307.5|7304.7|7311.4|7308.6|7312.4|7309.6|7307.5|7304.7|114
1630592950000|2021-09-02 14:29:10|7311.2|7308.4|7309.9|7307.1|7311.2|7308.4|7308.9|7306.1|189
1630592960000|2021-09-02 14:29:20|7309.4|7306.6|7309.4|7306.6|7311.4|7308.6|7308.4|7305.6|55
1630592970000|2021-09-02 14:29:30|7308.5|7305.7|7307.4|7304.6|7309.4|7306.6|7307.4|7304.6|32
1630592980000|2021-09-02 14:29:40|7306.4|7303.6|7308.9|7306.1|7309.4|7306.6|7306.4|7303.6|33
1630592990000|2021-09-02 14:29:50|7308.5|7305.7|7310.4|7307.6|7311.4|7308.6|7308.4|7305.6|51
1630593000000|2021-09-02 14:30:00|7311.3|7308.5|7318.5|7315.7|7318.5|7315.7|7310.4|7307.6|85
1630593010000|2021-09-02 14:30:10|7318.4|7315.6|7323.4|7320.6|7323.4|7320.6|7318.4|7315.6|283
1630593020000|2021-09-02 14:30:20|7323.5|7320.7|7323.4|7320.6|7323.5|7320.7|7322.5|7319.7|157
1630593030000|2021-09-02 14:30:30|7323.5|7320.7|7321.4|7318.6|7323.5|7320.7|7321.4|7318.6|95
1630593040000|2021-09-02 14:30:40|7322.4|7319.6|7320.4|7317.6|7322.4|7319.6|7320.4|7317.6|118
1630593050000|2021-09-02 14:30:50|7320.5|7317.7|7321.4|7318.6|7322.5|7319.7|7320.5|7317.7|63
1630593060000|2021-09-02 14:31:00|7321.5|7318.7|7324.4|7321.6|7324.4|7321.6|7321.5|7318.7|142
1630593070000|2021-09-02 14:31:10|7323.5|7320.7|7321.9|7319.1|7323.5|7320.7|7321.4|7318.6|51
1630593080000|2021-09-02 14:31:20|7321.5|7318.7|7322.5|7319.7|7323.4|7320.6|7320.5|7317.7|43
1630593090000|2021-09-02 14:31:30|7322.4|7319.6|7320.5|7317.7|7322.9|7320.1|7320.5|7317.7|51
1630593100000|2021-09-02 14:31:40|7320.4|7317.6|7320.4|7317.6|7320.5|7317.7|7318.9|7316.1|69
1630593110000|2021-09-02 14:31:50|7319.9|7317.1|7319.4|7316.6|7320.4|7317.6|7317.9|7315.1|112
1630593120000|2021-09-02 14:32:00|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7319.9|7317.1|30
1630593130000|2021-09-02 14:32:10|7319.5|7316.7|7318.9|7316.1|7320.4|7317.6|7318.4|7315.6|45
1630593140000|2021-09-02 14:32:20|7319.4|7316.6|7320.4|7317.6|7321.4|7318.6|7319.4|7316.6|43
1630593150000|2021-09-02 14:32:30|7319.5|7316.7|7319.4|7316.6|7319.9|7317.1|7319.4|7316.6|13
1630593160000|2021-09-02 14:32:40|7319.9|7317.1|7317.4|7314.6|7320.4|7317.6|7316.4|7313.6|55
1630593170000|2021-09-02 14:32:50|7317.9|7315.1|7318.4|7315.6|7318.9|7316.1|7317.4|7314.6|26
1630593180000|2021-09-02 14:33:00|7318.5|7315.7|7319.4|7316.6|7321.4|7318.6|7318.5|7315.7|43
1630593190000|2021-09-02 14:33:10|7319.9|7317.1|7319.9|7317.1|7320.4|7317.6|7319.4|7316.6|14
1630593200000|2021-09-02 14:33:20|7319.5|7316.7|7319.4|7316.6|7319.5|7316.7|7319.4|7316.6|3
1630593210000|2021-09-02 14:33:30|7319.9|7317.1|7321.4|7318.6|7322.4|7319.6|7319.9|7317.1|23
1630593220000|2021-09-02 14:33:40|7320.9|7318.1|7319.4|7316.6|7320.9|7318.1|7319.4|7316.6|14
1630593230000|2021-09-02 14:33:50|7319.5|7316.7|7318.9|7316.1|7320.4|7317.6|7318.9|7316.1|23
1630593240000|2021-09-02 14:34:00|7319.4|7316.6|7319.9|7317.1|7320.5|7317.7|7318.4|7315.6|77
1630593250000|2021-09-02 14:34:10|7320.4|7317.6|7318|7315.2|7320.4|7317.6|7316.9|7314.1|70
1630593260000|2021-09-02 14:34:20|7317.5|7314.7|7312.3|7309.5|7317.5|7314.7|7311.4|7308.6|125
1630593270000|2021-09-02 14:34:30|7312.4|7309.6|7310.4|7307.6|7312.9|7310.1|7310.4|7307.2|140
1630593280000|2021-09-02 14:34:40|7310.8|7308|7311.9|7309.1|7312.8|7310|7310.8|7308|35
1630593290000|2021-09-02 14:34:50|7312.4|7309.6|7311.9|7309.1|7314.4|7311.6|7311.9|7309.1|54
1630593300000|2021-09-02 14:35:00|7311.4|7308.6|7314.4|7311.6|7315.4|7312.6|7310.4|7307.6|82
1630593310000|2021-09-02 14:35:10|7313.9|7311.1|7314.4|7311.6|7314.4|7311.6|7313.4|7310.6|44
1630593320000|2021-09-02 14:35:20|7313.5|7310.7|7312.9|7310.1|7314.4|7311.6|7312.5|7309.7|22
1630593330000|2021-09-02 14:35:30|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7312.5|7309.7|13
1630593340000|2021-09-02 14:35:40|7313|7310.2|7315.9|7313.1|7315.9|7313.1|7313|7310.2|20
1630593350000|2021-09-02 14:35:50|7316.4|7313.6|7315.4|7312.6|7316.9|7314.1|7314.5|7311.7|23
1630593360000|2021-09-02 14:36:00|7316.4|7313.6|7315.4|7312.6|7316.4|7313.6|7315.4|7312.6|49
1630593370000|2021-09-02 14:36:10|7314.9|7312.1|7313.9|7311.1|7315.4|7312.6|7312.9|7310.1|22
1630593380000|2021-09-02 14:36:20|7313.4|7310.6|7313.9|7311.1|7313.9|7311.1|7312.9|7310.1|13
1630593390000|2021-09-02 14:36:30|7313.5|7310.7|7311.4|7308.6|7313.5|7310.7|7311.4|7308.6|17
1630593400000|2021-09-02 14:36:40|7312.4|7309.6|7312.9|7310.1|7313.4|7310.6|7312.4|7309.6|13
1630593410000|2021-09-02 14:36:50|7312.4|7309.6|7312.4|7309.6|7312.9|7310.1|7312.4|7309.6|35
1630593420000|2021-09-02 14:37:00|7313.3|7310.5|7313.9|7311.1|7314.4|7311.6|7313.3|7310.5|29
1630593430000|2021-09-02 14:37:10|7314.4|7311.6|7317|7314.2|7317.4|7314.6|7313.4|7310.6|95
1630593440000|2021-09-02 14:37:20|7317.4|7314.6|7316.4|7313.6|7318.4|7315.6|7315.9|7313.1|54
1630593450000|2021-09-02 14:37:30|7316.8|7314|7316.9|7314.1|7317.5|7314.7|7315.9|7313.1|42
1630593460000|2021-09-02 14:37:40|7316.5|7313.7|7314.5|7311.7|7317.4|7314.6|7314.5|7311.7|44
1630593470000|2021-09-02 14:37:50|7314.4|7311.6|7317.4|7314.6|7317.4|7314.6|7314.4|7311.6|45
1630593480000|2021-09-02 14:38:00|7316.9|7314.1|7317.4|7314.6|7318.4|7315.6|7316.5|7313.7|44
1630593490000|2021-09-02 14:38:10|7316.9|7314.1|7318.5|7315.7|7319.5|7316.7|7316.9|7314.1|31
1630593500000|2021-09-02 14:38:20|7318.9|7316.1|7319.4|7316.6|7319.5|7316.7|7317.9|7315.1|43
1630593510000|2021-09-02 14:38:30|7319.5|7316.7|7319.4|7316.6|7321.4|7318.6|7318.9|7316.1|75
1630593520000|2021-09-02 14:38:40|7319.5|7316.7|7320|7317.2|7321.4|7318.6|7319.4|7316.6|29
1630593530000|2021-09-02 14:38:50|7319.5|7316.7|7318.9|7316.1|7320.5|7317.7|7318.5|7315.7|39
1630593540000|2021-09-02 14:39:00|7319.4|7316.6|7317.4|7314.6|7320.4|7317.6|7316.4|7313.6|120
1630593550000|2021-09-02 14:39:10|7317.3|7314.5|7313.9|7311.1|7317.3|7314.5|7312.9|7310.1|96
1630593560000|2021-09-02 14:39:20|7313.4|7310.6|7313.4|7310.6|7314.4|7311.6|7312.4|7309.6|35
1630593570000|2021-09-02 14:39:30|7313.5|7310.7|7313.9|7311.1|7314.5|7311.7|7312.9|7310.1|31
1630593580000|2021-09-02 14:39:40|7313.5|7310.7|7315.5|7312.7|7315.5|7312.7|7313.4|7310.6|8
1630593590000|2021-09-02 14:39:50|7315.4|7312.6|7315.4|7312.6|7315.9|7313.1|7315.4|7312.6|13
1630593600000|2021-09-02 14:40:00|7315.9|7313.1|7318.4|7315.6|7318.4|7315.6|7315.5|7312.7|23
1630593610000|2021-09-02 14:40:10|7319.4|7316.6|7318.4|7315.6|7319.4|7316.6|7318.4|7315.6|53
1630593620000|2021-09-02 14:40:20|7317.9|7315.1|7319.5|7316.7|7320.4|7317.6|7317.9|7315.1|34
1630593630000|2021-09-02 14:40:30|7318.9|7316.1|7318.5|7315.7|7319.4|7316.6|7318.4|7315.6|28
1630593640000|2021-09-02 14:40:40|7318.4|7315.6|7318.4|7315.6|7319.4|7316.6|7317.5|7314.7|19
1630593650000|2021-09-02 14:40:50|7318.5|7315.7|7316.4|7313.6|7318.5|7315.7|7316|7313.2|22
1630593660000|2021-09-02 14:41:00|7316.9|7314.1|7316.5|7313.7|7317.5|7314.7|7314.9|7312.1|79
1630593670000|2021-09-02 14:41:10|7316.9|7314.1|7319.5|7316.7|7319.5|7316.7|7316.9|7314.1|21
1630593680000|2021-09-02 14:41:20|7318.9|7316.1|7319.4|7316.6|7320.4|7317.6|7318.9|7316.1|70
1630593690000|2021-09-02 14:41:30|7320.4|7317.6|7320.4|7317.6|7320.5|7317.7|7318.5|7315.7|79
1630593700000|2021-09-02 14:41:40|7320.5|7317.7|7321|7318.2|7322.5|7319.7|7320.5|7317.7|37
1630593710000|2021-09-02 14:41:50|7320.4|7317.6|7314.4|7311.6|7320.9|7318.1|7312.5|7309.7|603
1630593720000|2021-09-02 14:42:00|7314.5|7311.7|7314.4|7311.6|7316.4|7313.6|7313.5|7310.7|94
1630593730000|2021-09-02 14:42:10|7314.5|7311.7|7316.5|7313.7|7316.5|7313.7|7314.5|7311.7|22
1630593740000|2021-09-02 14:42:20|7315.6|7312.8|7315.9|7313.1|7315.9|7313.1|7315.5|7312.7|33
1630593750000|2021-09-02 14:42:30|7316|7313.2|7316.4|7313.6|7317.5|7314.7|7315.5|7312.7|424
1630593760000|2021-09-02 14:42:40|7316.5|7313.7|7315.4|7312.6|7317.4|7314.6|7315|7312.2|45
1630593770000|2021-09-02 14:42:50|7314.9|7312.1|7316.4|7313.6|7316.4|7313.6|7314.9|7312.1|8
1630593780000|2021-09-02 14:43:00|7316.5|7313.7|7321.5|7318.7|7322.4|7319.6|7316.5|7313.7|121
1630593790000|2021-09-02 14:43:10|7322|7319.2|7322.5|7319.7|7323.5|7320.7|7322|7319.2|126
1630593800000|2021-09-02 14:43:20|7324.2|7321.4|7322.5|7319.7|7324.4|7321.6|7322.5|7319.7|51
1630593810000|2021-09-02 14:43:30|7322.4|7319.6|7321.4|7318.6|7322.4|7319.6|7320.5|7317.7|22
1630593820000|2021-09-02 14:43:40|7321.5|7318.7|7320.4|7317.6|7321.5|7318.7|7319.4|7316.6|48
1630593830000|2021-09-02 14:43:50|7320.5|7317.7|7320.4|7317.6|7320.9|7318.1|7319.4|7316.6|18
1630593840000|2021-09-02 14:44:00|7320.5|7317.7|7323.3|7320.5|7323.4|7320.6|7320.5|7317.7|30
1630593850000|2021-09-02 14:44:10|7323.5|7320.7|7324.5|7321.7|7325.3|7322.5|7323.4|7320.6|43
1630593860000|2021-09-02 14:44:20|7324.4|7321.6|7324.5|7321.7|7325.5|7322.7|7323.9|7321.1|103
1630593870000|2021-09-02 14:44:30|7324.4|7321.6|7324.4|7321.6|7324.9|7322.1|7323.9|7321.1|60
1630593880000|2021-09-02 14:44:40|7324.5|7321.7|7325.3|7322.5|7325.3|7322.5|7324.4|7321.6|84
1630593890000|2021-09-02 14:44:50|7325.9|7323.1|7326.3|7323.5|7326.3|7323.5|7324.4|7321.6|84
1630593900000|2021-09-02 14:45:00|7325.9|7323.1|7324.4|7321.6|7326.3|7323.5|7322.9|7320.1|179
1630593910000|2021-09-02 14:45:10|7324.3|7321.5|7322.5|7319.7|7324.9|7322.1|7322.5|7319.7|112
1630593920000|2021-09-02 14:45:20|7322.9|7320.1|7325.9|7323.1|7326.3|7323.5|7322.5|7319.7|64
1630593930000|2021-09-02 14:45:30|7325.5|7322.7|7325.9|7323.1|7326.9|7324.1|7325.4|7322.6|239
1630593940000|2021-09-02 14:45:40|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7325.9|7323.1|13
1630593950000|2021-09-02 14:45:50|7326.4|7323.6|7326.8|7324|7327.3|7324.5|7326.4|7323.6|168
1630593960000|2021-09-02 14:46:00|7327.3|7324.5|7326.4|7323.6|7327.3|7324.5|7326.3|7323.5|33
1630593970000|2021-09-02 14:46:10|7326.3|7323.5|7325.4|7322.6|7326.3|7323.5|7325|7322.2|59
1630593980000|2021-09-02 14:46:20|7326.3|7323.5|7324.4|7321.6|7327.3|7324.5|7324.3|7321.5|145
1630593990000|2021-09-02 14:46:30|7324.3|7321.5|7320.3|7317.5|7324.3|7321.5|7319.4|7316.6|92
1630594000000|2021-09-02 14:46:40|7320.8|7318|7321.5|7318.7|7322.3|7319.5|7320.8|7318|16
1630594010000|2021-09-02 14:46:50|7321.4|7318.6|7322|7319.2|7322.5|7319.7|7320.9|7318.1|23
1630594020000|2021-09-02 14:47:00|7321.9|7319.1|7322.3|7319.5|7324.5|7321.7|7321.5|7318.7|76
1630594030000|2021-09-02 14:47:10|7321.9|7319.1|7322.9|7320.1|7322.9|7320.1|7321.5|7318.7|27
1630594040000|2021-09-02 14:47:20|7322.5|7319.7|7323.3|7320.5|7323.3|7320.5|7321.4|7318.6|20
1630594050000|2021-09-02 14:47:30|7323.5|7320.7|7322.5|7319.7|7323.9|7321.1|7322.5|7319.7|61
1630594060000|2021-09-02 14:47:40|7322.4|7319.6|7321.5|7318.7|7322.5|7319.7|7320.5|7317.7|86
1630594070000|2021-09-02 14:47:50|7321.9|7319.1|7323.3|7320.5|7323.3|7320.5|7321.5|7318.7|18
1630594080000|2021-09-02 14:48:00|7323.4|7320.6|7325.9|7323.1|7326.5|7323.7|7323.4|7320.6|107
1630594090000|2021-09-02 14:48:10|7325.4|7322.6|7325.5|7322.7|7325.9|7323.1|7324.4|7321.6|10
1630594100000|2021-09-02 14:48:20|7325.4|7322.6|7323.4|7320.6|7325.4|7322.6|7321.5|7318.7|363
1630594110000|2021-09-02 14:48:30|7323.9|7321.1|7324|7321.2|7324.4|7321.6|7323.9|7321.1|24
1630594120000|2021-09-02 14:48:40|7323.4|7320.6|7323.9|7321.1|7324|7321.2|7323.4|7320.6|18
1630594130000|2021-09-02 14:48:50|7323.5|7320.7|7323.4|7320.6|7323.9|7321.1|7323.4|7320.6|13
1630594140000|2021-09-02 14:49:00|7323.5|7320.7|7323.4|7320.6|7323.5|7320.7|7323.4|7320.6|43
1630594150000|2021-09-02 14:49:10|7323.3|7320.5|7322.9|7320.1|7324.3|7321.5|7322.5|7319.7|25
1630594160000|2021-09-02 14:49:20|7323.3|7320.5|7322.4|7319.6|7323.4|7320.6|7322.4|7319.6|24
1630594170000|2021-09-02 14:49:30|7322.5|7319.7|7323.4|7320.6|7323.4|7320.6|7322.4|7319.6|50
1630594180000|2021-09-02 14:49:40|7323.5|7320.7|7318.5|7315.7|7323.5|7320.7|7318|7315.2|235
1630594190000|2021-09-02 14:49:50|7319.3|7316.5|7320.5|7317.7|7320.5|7317.7|7319.3|7316.5|107
1630594200000|2021-09-02 14:50:00|7320.4|7317.6|7322.4|7319.6|7322.4|7319.6|7318.5|7315.7|327
1630594210000|2021-09-02 14:50:10|7322.5|7319.7|7322.5|7319.7|7323.5|7320.7|7320.5|7317.7|337
1630594220000|2021-09-02 14:50:20|7321.6|7318.8|7324.5|7321.7|7324.5|7321.7|7321.5|7318.7|24
1630594230000|2021-09-02 14:50:30|7325|7322.2|7323.9|7321.1|7325|7322.2|7323.5|7320.7|11
1630594240000|2021-09-02 14:50:40|7324.4|7321.6|7325.5|7322.7|7325.5|7322.7|7324.4|7321.6|13
1630594250000|2021-09-02 14:50:50|7325.9|7323.1|7326|7323.2|7326.4|7323.6|7325.5|7322.7|34
1630594260000|2021-09-02 14:51:00|7325.5|7322.7|7326.3|7323.5|7326.5|7323.7|7324.5|7321.7|28
1630594270000|2021-09-02 14:51:10|7325.9|7323.1|7325.5|7322.7|7326.3|7323.5|7324.9|7322.1|5
1630594280000|2021-09-02 14:51:20|7325.3|7322.5|7322.4|7319.6|7325.3|7322.5|7322.4|7319.6|53
1630594290000|2021-09-02 14:51:30|7322.5|7319.7|7324|7321.2|7324.5|7321.7|7322.5|7319.7|32
1630594300000|2021-09-02 14:51:40|7324.3|7321.5|7322.5|7319.7|7324.4|7321.6|7322.4|7319.6|40
1630594310000|2021-09-02 14:51:50|7323.3|7320.5|7321.5|7318.7|7323.5|7320.7|7321.5|7318.7|40
1630594320000|2021-09-02 14:52:00|7321.4|7318.6|7322.3|7319.5|7322.9|7320.1|7321.3|7318.5|42
1630594330000|2021-09-02 14:52:10|7322|7319.2|7321.5|7318.7|7322.3|7319.5|7320.9|7318.1|67
1630594340000|2021-09-02 14:52:20|7320.9|7318.1|7320.5|7317.7|7321.9|7319.1|7320.5|7317.7|61
1630594350000|2021-09-02 14:52:30|7320.9|7318.1|7322.5|7319.7|7323.3|7320.5|7320.9|7318.1|178
1630594360000|2021-09-02 14:52:40|7322.9|7320.1|7322.3|7319.5|7322.9|7320.1|7322.3|7319.5|13
1630594370000|2021-09-02 14:52:50|7321.5|7318.7|7322.3|7319.5|7322.3|7319.5|7321.5|7318.7|11
1630594380000|2021-09-02 14:53:00|7322.4|7319.6|7321.5|7318.7|7324.4|7321.6|7321.4|7318.6|68
1630594390000|2021-09-02 14:53:10|7321.9|7319.1|7320.9|7318.1|7322.3|7319.5|7320.9|7318.1|25
1630594400000|2021-09-02 14:53:20|7321.3|7318.5|7318.9|7316.1|7321.3|7318.5|7317.5|7314.7|534
1630594410000|2021-09-02 14:53:30|7319.3|7316.5|7320.4|7317.6|7321.3|7318.5|7318.9|7316.1|105
1630594420000|2021-09-02 14:53:40|7321.3|7318.5|7320.5|7317.7|7322.3|7319.5|7320.4|7317.6|430
1630594430000|2021-09-02 14:53:50|7320.3|7317.5|7320|7317.2|7320.5|7317.7|7319.5|7316.7|16
1630594440000|2021-09-02 14:54:00|7320.4|7317.6|7321.5|7318.7|7321.9|7319.1|7319.9|7317.1|33
1630594450000|2021-09-02 14:54:10|7321.3|7318.5|7321.3|7318.5|7321.4|7318.6|7320.5|7317.7|42
1630594460000|2021-09-02 14:54:20|7320.9|7318.1|7318.9|7316.1|7320.9|7318.1|7318.5|7315.7|14
1630594470000|2021-09-02 14:54:30|7319.4|7316.6|7324.4|7321.6|7324.4|7321.6|7319.4|7316.6|51
1630594480000|2021-09-02 14:54:40|7325.4|7322.6|7326.4|7323.6|7327.3|7324.5|7325.4|7322.6|152
1630594490000|2021-09-02 14:54:50|7325.9|7323.1|7326.3|7323.5|7326.3|7323.5|7325.3|7322.5|25
1630594500000|2021-09-02 14:55:00|7325.9|7323.1|7326.3|7323.5|7326.4|7323.6|7325.4|7322.6|15
1630594510000|2021-09-02 14:55:10|7325.9|7323.1|7326.3|7323.5|7327.3|7324.5|7325.9|7323.1|84
1630594520000|2021-09-02 14:55:20|7326.4|7323.6|7329.8|7327|7329.8|7327|7326.4|7323.6|259
1630594530000|2021-09-02 14:55:30|7329.9|7327.1|7330.4|7327.6|7331.5|7328.7|7329.9|7327.1|129
1630594540000|2021-09-02 14:55:40|7330.3|7327.5|7330.3|7327.5|7330.5|7327.7|7329.5|7326.7|132
1630594550000|2021-09-02 14:55:50|7329.5|7326.7|7329.4|7326.6|7329.9|7327.1|7328.4|7325.6|61
1630594560000|2021-09-02 14:56:00|7329.8|7327|7332.4|7329.6|7333.3|7330.5|7329.4|7326.6|214
1630594570000|2021-09-02 14:56:10|7332.5|7329.7|7335.3|7332.5|7335.3|7332.5|7331.9|7329.1|282
1630594580000|2021-09-02 14:56:20|7334.9|7332.1|7334.3|7331.5|7337.3|7334.5|7334|7331.2|139
1630594590000|2021-09-02 14:56:30|7333.9|7331.1|7335.4|7332.6|7336.3|7333.5|7333.9|7331.1|40
1630594600000|2021-09-02 14:56:40|7335.3|7332.5|7333.5|7330.7|7335.9|7333.1|7333.5|7330.7|245
1630594610000|2021-09-02 14:56:50|7333.4|7330.6|7333|7330.2|7333.5|7330.7|7333|7330.2|24
1630594620000|2021-09-02 14:57:00|7333.4|7330.6|7333.5|7330.7|7333.5|7330.7|7333|7330.2|359
1630594630000|2021-09-02 14:57:10|||||||||130
1630594640000|2021-09-02 14:57:20|7334.3|7331.5|7335.4|7332.6|7335.4|7332.6|7334.3|7331.5|368
1630594650000|2021-09-02 14:57:30|7335.5|7332.7|7336|7333.2|7336.4|7333.6|7333.4|7330.6|75
1630594660000|2021-09-02 14:57:40|7336.4|7333.6|7336.5|7333.7|7337.4|7334.6|7335.5|7332.7|67
1630594670000|2021-09-02 14:57:50|7336.4|7333.6|7335.9|7333.1|7336.5|7333.7|7334.5|7331.7|156
1630594680000|2021-09-02 14:58:00|7335.5|7332.7|7334.5|7331.7|7336.3|7333.5|7333.5|7330.7|80
1630594690000|2021-09-02 14:58:10|7334.9|7332.1|7333.5|7330.7|7335.3|7332.5|7333.5|7330.7|25
1630594700000|2021-09-02 14:58:20|7334|7331.2|7334.5|7331.7|7334.5|7331.7|7333.5|7330.7|132
1630594710000|2021-09-02 14:58:30|7335.4|7332.6|7335|7332.2|7335.4|7332.6|7334.5|7331.7|110
1630594720000|2021-09-02 14:58:40|7335.4|7332.6|7334.4|7331.6|7336.4|7333.6|7334.3|7331.5|69
1630594730000|2021-09-02 14:58:50|7334.5|7331.7|7333.5|7330.7|7334.9|7332.1|7333.5|7330.7|142
1630594740000|2021-09-02 14:59:00|7334|7331.2|7335.3|7332.5|7335.3|7332.5|7334|7331.2|55
1630594750000|2021-09-02 14:59:10|7335.4|7332.6|7333.5|7330.7|7335.4|7332.6|7333.5|7330.7|65
1630594760000|2021-09-02 14:59:20|7333.4|7330.6|7331.9|7329.1|7333.4|7330.6|7329.5|7326.7|129
1630594770000|2021-09-02 14:59:30|7331.5|7328.7|7331.4|7328.6|7333.9|7331.1|7331.4|7328.6|36
1630594780000|2021-09-02 14:59:40|7330.9|7328.1|7331.3|7328.5|7332.3|7329.5|7330.4|7327.6|54
1630594790000|2021-09-02 14:59:50|7331.4|7328.6|7333.4|7330.6|7333.4|7330.6|7330.4|7327.6|117
1630594800000|2021-09-02 15:00:00|7332.9|7330.1|7332.4|7329.6|7332.9|7330.1|7330.4|7327.6|85
1630594810000|2021-09-02 15:00:10|7331.9|7329.1|7331.9|7329.1|7332.4|7329.6|7331.4|7328.6|46
1630594820000|2021-09-02 15:00:20|7331.4|7328.6|7331.4|7328.6|7332.4|7329.6|7331.4|7328.6|45
1630594830000|2021-09-02 15:00:30|7331.9|7329.1|7333.4|7330.6|7333.4|7330.6|7331.9|7329.1|64
1630594840000|2021-09-02 15:00:40|7332.9|7330.1|7334.4|7331.6|7334.4|7331.6|7332.9|7330.1|79
1630594850000|2021-09-02 15:00:50|7333.4|7330.6|7334.4|7331.6|7334.4|7331.6|7333.4|7330.6|16
1630594860000|2021-09-02 15:01:00|7333.5|7330.7|7333.4|7330.6|7333.9|7331.1|7333.4|7330.6|17
1630594870000|2021-09-02 15:01:10|7332.4|7329.6|7332.9|7330.1|7333.9|7331.1|7332.4|7329.6|27
1630594880000|2021-09-02 15:01:20|7332.4|7329.6|7330.4|7327.6|7332.9|7330.1|7330.4|7327.6|61
1630594890000|2021-09-02 15:01:30|7330.5|7327.7|7332.4|7329.6|7333.4|7330.6|7330.5|7327.7|20
1630594900000|2021-09-02 15:01:40|7331.4|7328.6|7331.9|7329.1|7332.4|7329.6|7331.4|7328.6|18
1630594910000|2021-09-02 15:01:50|7331.4|7328.6|7328.3|7325.5|7331.9|7329.1|7327.4|7324.6|69
1630594920000|2021-09-02 15:02:00|7328.4|7325.6|7324.3|7321.5|7328.4|7325.6|7323.4|7320.6|251
1630594930000|2021-09-02 15:02:10|7324.9|7322.1|7326.4|7323.6|7326.9|7324.1|7324.4|7321.6|56
1630594940000|2021-09-02 15:02:20|7326.9|7324.1|7326.3|7323.5|7326.9|7324.1|7325.4|7322.6|55
1630594950000|2021-09-02 15:02:30|7326.4|7323.6|7325.9|7323.1|7326.4|7323.6|7324.5|7321.7|23
1630594960000|2021-09-02 15:02:40|7325.4|7322.6|7324.4|7321.6|7325.9|7323.1|7323.5|7320.7|52
1630594970000|2021-09-02 15:02:50|7325|7322.2|7324.9|7322.1|7325.4|7322.6|7324.4|7321.6|40
1630594980000|2021-09-02 15:03:00|7324.4|7321.6|7324.4|7321.6|7324.9|7322.1|7323.4|7320.6|16
1630594990000|2021-09-02 15:03:10|7323.9|7321.1|7323.3|7320.5|7323.9|7321.1|7320.4|7317.6|124
1630595000000|2021-09-02 15:03:20|7324.3|7321.5|7323.4|7320.6|7324.4|7321.6|7322.4|7319.6|38
1630595010000|2021-09-02 15:03:30|7323.8|7321|7323.3|7320.5|7323.8|7321|7322.3|7319.5|77
1630595020000|2021-09-02 15:03:40|7322.9|7320.1|7320.5|7317.7|7323.3|7320.5|7320.5|7317.7|51
1630595030000|2021-09-02 15:03:50|7320.3|7317.5|7321.3|7318.5|7321.3|7318.5|7318.4|7315.6|76
1630595040000|2021-09-02 15:04:00|7320.9|7318.1|7320.4|7317.6|7322.3|7319.5|7320.4|7317.6|39
1630595050000|2021-09-02 15:04:10|7320.8|7318|7319.4|7316.6|7321.3|7318.5|7319.4|7316.6|33
1630595060000|2021-09-02 15:04:20|7319.3|7316.5|7319.3|7316.5|7320.4|7317.6|7317.3|7314.5|260
1630595070000|2021-09-02 15:04:30|7319.4|7316.6|7317.4|7314.6|7319.4|7316.6|7317.4|7314.6|18
1630595080000|2021-09-02 15:04:40|7317.9|7315.1|7314.9|7312.1|7317.9|7315.1|7314.4|7311.6|98
1630595090000|2021-09-02 15:04:50|7315.3|7312.5|7317.9|7315.1|7317.9|7315.1|7315.3|7312.5|102
1630595100000|2021-09-02 15:05:00|7318.3|7315.5|7320.4|7317.6|7321.3|7318.5|7318.3|7315.5|85
1630595110000|2021-09-02 15:05:10|7320.8|7318|7320.4|7317.6|7321.3|7318.5|7320.3|7317.5|8
1630595120000|2021-09-02 15:05:20|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|68
1630595130000|2021-09-02 15:05:30|7322.3|7319.5|7323.3|7320.5|7323.4|7320.6|7322.3|7319.5|9
1630595140000|2021-09-02 15:05:40|7322.9|7320.1|7322.8|7320|7322.9|7320.1|7322.3|7319.5|9
1630595150000|2021-09-02 15:05:50|7323.3|7320.5|7322.4|7319.6|7323.3|7320.5|7322.4|7319.6|10
1630595160000|2021-09-02 15:06:00|7322.3|7319.5|7321.4|7318.6|7322.3|7319.5|7321.4|7318.6|18
1630595170000|2021-09-02 15:06:10|7322.3|7319.5|7320.4|7317.6|7322.3|7319.5|7320.4|7317.6|33
1630595180000|2021-09-02 15:06:20|7321.3|7318.5|7320.3|7317.5|7321.4|7318.6|7318.3|7315.5|97
1630595190000|2021-09-02 15:06:30|7320.4|7317.6|7319.4|7316.6|7320.9|7318.1|7319.3|7316.5|64
1630595200000|2021-09-02 15:06:40|7320.3|7317.5|7320.4|7317.6|7321.3|7318.5|7319.4|7316.6|17
1630595210000|2021-09-02 15:06:50|7321.3|7318.5|7320.9|7318.1|7321.4|7318.6|7319.4|7316.6|84
1630595220000|2021-09-02 15:07:00|7321.3|7318.5|7320.4|7317.6|7321.4|7318.6|7320.4|7317.6|19
1630595230000|2021-09-02 15:07:10|7320.3|7317.5|7318.3|7315.5|7320.4|7317.6|7317.4|7314.6|121
1630595240000|2021-09-02 15:07:20|7318.4|7315.6|7316.4|7313.6|7318.4|7315.6|7316.4|7313.6|88
1630595250000|2021-09-02 15:07:30|7314.6|7311.8|7315.4|7312.6|7316.4|7313.6|7314.4|7311.6|228
1630595260000|2021-09-02 15:07:40|7315.9|7313.1|7315.4|7312.6|7317.3|7314.5|7315.4|7312.6|101
1630595270000|2021-09-02 15:07:50|7315.3|7312.5|7314.3|7311.5|7315.4|7312.6|7313.4|7310.6|78
1630595280000|2021-09-02 15:08:00|7314.4|7311.6|7311.4|7308.6|7314.8|7312|7311.4|7308.6|30
1630595290000|2021-09-02 15:08:10|7311.3|7308.5|7310.4|7307.6|7311.4|7308.6|7309.4|7306.6|108
1630595300000|2021-09-02 15:08:20|7310.9|7308.1|7310.4|7307.6|7312.4|7309.6|7310.4|7307.6|76
1630595310000|2021-09-02 15:08:30|7311.4|7308.6|7313.4|7310.6|7313.4|7310.6|7311.4|7308.6|82
1630595320000|2021-09-02 15:08:40|7312.4|7309.6|7310.9|7308.1|7312.4|7309.6|7310.4|7307.6|19
1630595330000|2021-09-02 15:08:50|7310.4|7307.6|7310.4|7307.6|7311.4|7308.6|7310.4|7307.6|28
1630595340000|2021-09-02 15:09:00|7310.9|7308.1|7315.4|7312.6|7316.4|7313.6|7310.9|7308.1|37
1630595350000|2021-09-02 15:09:10|7314.4|7311.6|7314.9|7312.1|7315.4|7312.6|7314.4|7311.6|13
1630595360000|2021-09-02 15:09:20|7315.3|7312.5|7316.4|7313.6|7317.4|7314.6|7314.9|7312.1|29
1630595370000|2021-09-02 15:09:30|7316.3|7313.5|7313.9|7311.1|7316.4|7313.6|7313.4|7310.6|21
1630595380000|2021-09-02 15:09:40|7314.3|7311.5|7315.9|7313.1|7316.3|7313.5|7314.3|7311.5|16
1630595390000|2021-09-02 15:09:50|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|4
1630595400000|2021-09-02 15:10:00|7315.8|7313|7314.4|7311.6|7316.4|7313.6|7312.4|7309.6|117
1630595410000|2021-09-02 15:10:10|7314.9|7312.1|7314.9|7312.1|7316.3|7313.5|7314.9|7312.1|19
1630595420000|2021-09-02 15:10:20|7315.3|7312.5|7317.3|7314.5|7318.3|7315.5|7315.3|7312.5|90
1630595430000|2021-09-02 15:10:30|7318.3|7315.5|7321.3|7318.5|7321.4|7318.6|7318.3|7315.5|38
1630595440000|2021-09-02 15:10:40|7321.4|7318.6|7320.4|7317.6|7323.3|7320.5|7320.4|7317.6|30
1630595450000|2021-09-02 15:10:50|7320.9|7318.1|7321.4|7318.6|7322.3|7319.5|7320.4|7317.6|99
1630595460000|2021-09-02 15:11:00|7320.5|7317.7|7317.9|7315.1|7320.5|7317.7|7317.4|7314.6|61
1630595470000|2021-09-02 15:11:10|7317.4|7314.6|7319.3|7316.5|7319.4|7316.6|7317.4|7314.6|14
1630595480000|2021-09-02 15:11:20|7318.9|7316.1|7317.4|7314.6|7318.9|7316.1|7316.4|7313.6|47
1630595490000|2021-09-02 15:11:30|7317.2|7314.4|7317.8|7315|7317.9|7315.1|7314.4|7311.6|71
1630595500000|2021-09-02 15:11:40|7318.4|7315.6|7318.9|7316.1|7319.3|7316.5|7317.9|7315.1|67
1630595510000|2021-09-02 15:11:50|7318.8|7316|7316.9|7314.1|7318.8|7316|7316.4|7313.6|48
1630595520000|2021-09-02 15:12:00|7316.8|7314|7316.9|7314.1|7317.8|7315|7316.4|7313.6|43
1630595530000|2021-09-02 15:12:10|7317.3|7314.5|7316.4|7313.6|7317.9|7315.1|7316.4|7313.6|9
1630595540000|2021-09-02 15:12:20|7316.3|7313.5|7314.9|7312.1|7316.3|7313.5|7314.4|7311.6|48
1630595550000|2021-09-02 15:12:30|7315.3|7312.5|7316.3|7313.5|7316.3|7313.5|7314.9|7312.1|3
1630595560000|2021-09-02 15:12:40|||||||||26
1630595570000|2021-09-02 15:12:50|7315.4|7312.6|7315.4|7312.6|7316.3|7313.5|7315.4|7312.6|25
1630595580000|2021-09-02 15:13:00|7315.3|7312.5|7315.4|7312.6|7316.3|7313.5|7314.4|7311.6|25
1630595590000|2021-09-02 15:13:10|7316.3|7313.5|7319.4|7316.6|7319.4|7316.6|7316.3|7313.5|66
1630595600000|2021-09-02 15:13:20|7319.3|7316.5|7319.3|7316.5|7319.4|7316.6|7318.3|7315.5|28
1630595610000|2021-09-02 15:13:30|7319.4|7316.6|7318.4|7315.6|7319.4|7316.6|7317.3|7314.5|24
1630595620000|2021-09-02 15:13:40|7317.4|7314.6|7322.9|7320.1|7322.9|7320.1|7317.4|7314.6|137
1630595630000|2021-09-02 15:13:50|7322.4|7319.6|7323.4|7320.6|7323.4|7320.6|7321.4|7318.6|31
1630595640000|2021-09-02 15:14:00|7324.4|7321.6|7324.4|7321.6|7325.4|7322.6|7323.9|7321.1|87
1630595650000|2021-09-02 15:14:10|7324.2|7321.4|7324.4|7321.6|7324.4|7321.6|7323.3|7320.5|95
1630595660000|2021-09-02 15:14:20|7325.4|7322.6|7325.4|7322.6|7326.8|7324|7325.4|7322.6|85
1630595670000|2021-09-02 15:14:30|7325.9|7323.1|7325.3|7322.5|7326.3|7323.5|7324.3|7321.5|26
1630595680000|2021-09-02 15:14:40|7325.4|7322.6|7325.9|7323.1|7325.9|7323.1|7324.4|7321.6|24
1630595690000|2021-09-02 15:14:50|7325.4|7322.6|7325.8|7323|7326.3|7323.5|7325.4|7322.6|22
1630595700000|2021-09-02 15:15:00|7326.3|7323.5|7328.3|7325.5|7329.3|7326.5|7326.3|7323.5|87
1630595710000|2021-09-02 15:15:10|7329.4|7326.6|7329.3|7326.5|7330.8|7328|7328.4|7325.6|138
1630595720000|2021-09-02 15:15:20|7329.8|7327|7329.4|7326.6|7330.3|7327.5|7329.3|7326.5|14
1630595730000|2021-09-02 15:15:30|7330.3|7327.5|7329.4|7326.6|7331.4|7328.6|7329.4|7326.6|87
1630595740000|2021-09-02 15:15:40|7329.3|7326.5|7328.8|7326|7329.3|7326.5|7328.4|7325.6|33
1630595750000|2021-09-02 15:15:50|7328.9|7326.1|7329.3|7326.5|7329.3|7326.5|7328.3|7325.5|49
1630595760000|2021-09-02 15:16:00|7329.4|7326.6|7330.4|7327.6|7331.8|7329|7329.4|7326.6|110
1630595770000|2021-09-02 15:16:10|7330.3|7327.5|7329.8|7327|7330.3|7327.5|7329.8|7327|10
1630595780000|2021-09-02 15:16:20|7330.2|7327.4|7327.3|7324.5|7330.3|7327.5|7326.4|7323.6|17
1630595790000|2021-09-02 15:16:30|7327.4|7324.6|7326.3|7323.5|7327.4|7324.6|7325.4|7322.6|62
1630595800000|2021-09-02 15:16:40|7326.4|7323.6|7328.3|7325.5|7328.3|7325.5|7326.4|7323.6|44
1630595810000|2021-09-02 15:16:50|7328.4|7325.6|7328.3|7325.5|7329.3|7326.5|7328.3|7325.5|18
1630595820000|2021-09-02 15:17:00|7328.4|7325.6|7327.9|7325.1|7328.4|7325.6|7327.9|7325.1|3
1630595830000|2021-09-02 15:17:10|7328.3|7325.5|7328.9|7326.1|7329.4|7326.6|7327.9|7325.1|23
1630595840000|2021-09-02 15:17:20|7329.3|7326.5|7329.4|7326.6|7329.4|7326.6|7328.4|7325.6|9
1630595850000|2021-09-02 15:17:30|7329.3|7326.5|7329.9|7327.1|7330.3|7327.5|7328.9|7326.1|13
1630595860000|2021-09-02 15:17:40|7330.4|7327.6|7330.4|7327.6|7330.9|7328.1|7329.4|7326.6|30
1630595870000|2021-09-02 15:17:50|7329.4|7326.6|7330.4|7327.6|7331.4|7328.6|7329.4|7326.6|37
1630595880000|2021-09-02 15:18:00|7331.4|7328.6|7333.3|7330.5|7333.4|7330.6|7330.3|7327.5|202
1630595890000|2021-09-02 15:18:10|7332.9|7330.1|7331.3|7328.5|7332.9|7330.1|7331.3|7328.5|40
1630595900000|2021-09-02 15:18:20|7330.9|7328.1|7330.4|7327.6|7331.3|7328.5|7330.3|7327.5|30
1630595910000|2021-09-02 15:18:30|7330.3|7327.5|7327.3|7324.5|7330.3|7327.5|7327.3|7324.5|82
1630595920000|2021-09-02 15:18:40|7326.3|7323.5|7325.9|7323.1|7327.3|7324.5|7325.3|7322.5|59
1630595930000|2021-09-02 15:18:50|7326.3|7323.5|7326.8|7324|7327.3|7324.5|7325.4|7322.6|77
1630595940000|2021-09-02 15:19:00|7326.9|7324.1|7325.3|7322.5|7326.9|7324.1|7325.3|7322.5|16
1630595950000|2021-09-02 15:19:10|7325.8|7323|7324.3|7321.5|7326.3|7323.5|7323.8|7321|178
1630595960000|2021-09-02 15:19:20|7324.8|7322|7325.3|7322.5|7326.2|7323.4|7323.3|7320.5|84
1630595970000|2021-09-02 15:19:30|7324.9|7322.1|7326.2|7323.4|7326.2|7323.4|7324.9|7322.1|20
1630595980000|2021-09-02 15:19:40|7327.3|7324.5|7326.3|7323.5|7328.2|7325.4|7326.3|7323.5|75
1630595990000|2021-09-02 15:19:50|7326.2|7323.4|7326.7|7323.9|7326.7|7323.9|7326.2|7323.4|45
1630596000000|2021-09-02 15:20:00|7326.3|7323.5|7330.2|7327.4|7331.2|7328.4|7326.3|7323.5|80
1630596010000|2021-09-02 15:20:10|7331.2|7328.4|7331.2|7328.4|7332.2|7329.4|7329.8|7327|148
1630596020000|2021-09-02 15:20:20|7331.3|7328.5|7330.3|7327.5|7331.3|7328.5|7330.3|7327.5|46
1630596030000|2021-09-02 15:20:30|7329.8|7327|7331.3|7328.5|7331.3|7328.5|7329.8|7327|15
1630596040000|2021-09-02 15:20:40|7330.3|7327.5|7329.9|7327.1|7330.8|7328|7329.9|7327.1|19
1630596050000|2021-09-02 15:20:50|7329.8|7327|7330.8|7328|7332.3|7329.5|7329.8|7327|30
1630596060000|2021-09-02 15:21:00|7330.4|7327.6|7329.9|7327.1|7331.3|7328.5|7329.3|7326.5|20
1630596070000|2021-09-02 15:21:10|7329.4|7326.6|7328.3|7325.5|7329.4|7326.6|7328.3|7325.5|22
1630596080000|2021-09-02 15:21:20|7329.2|7326.4|7328.3|7325.5|7329.3|7326.5|7326.3|7323.5|65
1630596090000|2021-09-02 15:21:30|7327.8|7325|7326.3|7323.5|7327.8|7325|7326.3|7323.5|29
1630596100000|2021-09-02 15:21:40|7326.4|7323.6|7329.3|7326.5|7329.8|7327|7326.4|7323.6|25
1630596110000|2021-09-02 15:21:50|7329.4|7326.6|7329.8|7327|7330.3|7327.5|7329.4|7326.6|47
1630596120000|2021-09-02 15:22:00|7329.4|7326.6|7330.3|7327.5|7330.3|7327.5|7328.3|7325.5|17
1630596130000|2021-09-02 15:22:10|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7328.4|7325.6|19
1630596140000|2021-09-02 15:22:20|7329.2|7326.4|7328.4|7325.6|7329.3|7326.5|7328.4|7325.6|22
1630596150000|2021-09-02 15:22:30|7328.3|7325.5|7324.9|7322.1|7328.3|7325.5|7324.3|7321.5|113
1630596160000|2021-09-02 15:22:40|7325.3|7322.5|7323.4|7320.6|7325.8|7323|7323.4|7320.6|102
1630596170000|2021-09-02 15:22:50|7323.3|7320.5|7323.3|7320.5|7324.4|7321.6|7323.3|7320.5|50
1630596180000|2021-09-02 15:23:00|7323.4|7320.6|7323.3|7320.5|7323.9|7321.1|7322.4|7319.6|92
1630596190000|2021-09-02 15:23:10|7322.9|7320.1|7323.3|7320.5|7323.3|7320.5|7322.9|7320.1|31
1630596200000|2021-09-02 15:23:20|7322.9|7320.1|7323.3|7320.5|7323.3|7320.5|7322.9|7320.1|2
1630596210000|2021-09-02 15:23:30|7324.2|7321.4|7325.3|7322.5|7325.3|7322.5|7324.2|7321.4|72
1630596220000|2021-09-02 15:23:40|7325.4|7322.6|7326.3|7323.5|7326.3|7323.5|7325.3|7322.5|19
1630596230000|2021-09-02 15:23:50|7326.2|7323.4|7325.4|7322.6|7326.2|7323.4|7324.8|7322|33
1630596240000|2021-09-02 15:24:00|7325.3|7322.5|7325.3|7322.5|7326.3|7323.5|7324.3|7321.5|13
1630596250000|2021-09-02 15:24:10|7324.3|7321.5|7324.8|7322|7324.8|7322|7323.3|7320.5|21
1630596260000|2021-09-02 15:24:20|7324.3|7321.5|7325.3|7322.5|7325.3|7322.5|7323.3|7320.5|24
1630596270000|2021-09-02 15:24:30|7325.4|7322.6|7325.3|7322.5|7325.4|7322.6|7323.9|7321.1|18
1630596280000|2021-09-02 15:24:40|7324.8|7322|7324.9|7322.1|7324.9|7322.1|7324.4|7321.6|32
1630596290000|2021-09-02 15:24:50|7325.3|7322.5|7327.2|7324.4|7327.2|7324.4|7324.9|7322.1|38
1630596300000|2021-09-02 15:25:00|7327.3|7324.5|7329.3|7326.5|7329.3|7326.5|7326.9|7324.1|31
1630596310000|2021-09-02 15:25:10|7329.9|7327.1|7328.3|7325.5|7329.9|7327.1|7328.3|7325.5|41
1630596320000|2021-09-02 15:25:20|7328.8|7326|7329.3|7326.5|7330.3|7327.5|7328.8|7326|13
1630596330000|2021-09-02 15:25:30|7328.9|7326.1|7329.4|7326.6|7329.4|7326.6|7328.9|7326.1|25
1630596340000|2021-09-02 15:25:40|7329.3|7326.5|7330.8|7328|7331.2|7328.4|7328.3|7325.5|60
1630596350000|2021-09-02 15:25:50|7330.4|7327.6|7331.3|7328.5|7332.3|7329.5|7330.3|7327.5|77
1630596360000|2021-09-02 15:26:00|7330.9|7328.1|7328.3|7325.5|7331.3|7328.5|7328.3|7325.5|202
1630596370000|2021-09-02 15:26:10|7328.7|7325.9|7329.3|7326.5|7329.8|7327|7328.3|7325.5|13
1630596380000|2021-09-02 15:26:20|7329.2|7326.4|7327.3|7324.5|7329.2|7326.4|7327.3|7324.5|86
1630596390000|2021-09-02 15:26:30|7328.3|7325.5|7329.3|7326.5|7329.3|7326.5|7328.3|7325.5|125
1630596400000|2021-09-02 15:26:40|7328.8|7326|7329.3|7326.5|7329.3|7326.5|7328.7|7325.9|12
1630596410000|2021-09-02 15:26:50|7329.7|7326.9|7329.7|7326.9|7330.3|7327.5|7329.3|7326.5|51
1630596420000|2021-09-02 15:27:00|7329.8|7327|7328.3|7325.5|7330.2|7327.4|7328.3|7325.5|21
1630596430000|2021-09-02 15:27:10|7327.8|7325|7326.3|7323.5|7328.3|7325.5|7326.2|7323.4|66
1630596440000|2021-09-02 15:27:20|7326.7|7323.9|7327.3|7324.5|7328.2|7325.4|7326.3|7323.5|36
1630596450000|2021-09-02 15:27:30|7328.2|7325.4|7329.3|7326.5|7329.3|7326.5|7328.2|7325.4|47
1630596460000|2021-09-02 15:27:40|7329.7|7326.9|7330.3|7327.5|7330.3|7327.5|7328.3|7325.5|48
1630596470000|2021-09-02 15:27:50|7330.2|7327.4|7329.2|7326.4|7330.2|7327.4|7329.2|7326.4|11
1630596480000|2021-09-02 15:28:00|7329.3|7326.5|7330.2|7327.4|7330.2|7327.4|7329.3|7326.5|15
1630596490000|2021-09-02 15:28:10|7329.3|7326.5|7330.3|7327.5|7330.3|7327.5|7329.3|7326.5|12
1630596500000|2021-09-02 15:28:20|7330.8|7328|7331.3|7328.5|7333.2|7330.4|7330.8|7328|93
1630596510000|2021-09-02 15:28:30|7332.2|7329.4|7333.3|7330.5|7333.3|7330.5|7331.3|7328.5|54
1630596520000|2021-09-02 15:28:40|7332.8|7330|7332.3|7329.5|7332.8|7330|7332.3|7329.5|148
1630596530000|2021-09-02 15:28:50|7331.4|7328.6|7332.3|7329.5|7332.3|7329.5|7330.3|7327.5|97
1630596540000|2021-09-02 15:29:00|7332.2|7329.4|7334.3|7331.5|7334.3|7331.5|7331.3|7328.5|305
1630596550000|2021-09-02 15:29:10|7335.2|7332.4|7334.3|7331.5|7335.3|7332.5|7334.3|7331.5|142
1630596560000|2021-09-02 15:29:20|7334.2|7331.4|7334.2|7331.4|7335.3|7332.5|7332.3|7329.5|120
1630596570000|2021-09-02 15:29:30|7335.1|7332.3|7336.3|7333.5|7337.2|7334.4|7334.3|7331.5|566
1630596580000|2021-09-02 15:29:40|7336.2|7333.4|7336.3|7333.5|7337.2|7334.4|7335.3|7332.5|333
1630596590000|2021-09-02 15:29:50|7337.2|7334.4|7335.3|7332.5|7338.2|7335.4|7335.2|7332.4|1250
1630596600000|2021-09-02 15:30:00|7335.7|7332.9|7337.3|7334.5|7337.7|7334.9|7335.3|7332.5|311
1630596610000|2021-09-02 15:30:10|7337.2|7334.4|7337.2|7334.4|7338.2|7335.4|7336.2|7333.4|135
1630596620000|2021-09-02 15:30:20|7337.7|7334.9|7338.2|7335.4|7338.2|7335.4|7337.2|7334.4|171
1630596630000|2021-09-02 15:30:30|7337.2|7334.4|7337.3|7334.5|7338.2|7335.4|7337.2|7334.4|18
1630596640000|2021-09-02 15:30:40|7336.4|7333.6|7337.2|7334.4|7337.7|7334.9|7336.3|7333.5|173
1630596650000|2021-09-02 15:30:50|7338.2|7335.4|7338.2|7335.4|7339.2|7336.4|7337.2|7334.4|143
1630596660000|2021-09-02 15:31:00|7338.8|7336|7338.2|7335.4|7339.2|7336.4|7338.2|7335.4|68
1630596670000|2021-09-02 15:31:10|7337.3|7334.5|7337.3|7334.5|7338.2|7335.4|7336.3|7333.5|174
1630596680000|2021-09-02 15:31:20|7337.2|7334.4|7336.7|7333.9|7337.2|7334.4|7336.3|7333.5|138
1630596690000|2021-09-02 15:31:30|7336.3|7333.5|7339.2|7336.4|7339.2|7336.4|7336.3|7333.5|95
1630596700000|2021-09-02 15:31:40|7339.3|7336.5|7339.2|7336.4|7340.2|7337.4|7338.3|7335.5|74
1630596710000|2021-09-02 15:31:50|7338.3|7335.5|7338.7|7335.9|7339.3|7336.5|7338.3|7335.5|45
1630596720000|2021-09-02 15:32:00|7338.3|7335.5|7337.3|7334.5|7338.3|7335.5|7337.3|7334.5|28
1630596730000|2021-09-02 15:32:10|7337.7|7334.9|7336.3|7333.5|7337.7|7334.9|7336.3|7333.5|29
1630596740000|2021-09-02 15:32:20|7336.7|7333.9|7335.2|7332.4|7336.7|7333.9|7335.2|7332.4|101
1630596750000|2021-09-02 15:32:30|7335.3|7332.5|7336.2|7333.4|7336.2|7333.4|7335.3|7332.5|41
1630596760000|2021-09-02 15:32:40|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|7335.2|7332.4|41
1630596770000|2021-09-02 15:32:50|7335.7|7332.9|7334.2|7331.4|7336.2|7333.4|7333.3|7330.5|121
1630596780000|2021-09-02 15:33:00|7334.3|7331.5|7332.3|7329.5|7334.3|7331.5|7332.3|7329.5|71
1630596790000|2021-09-02 15:33:10|7332.2|7329.4|7333.3|7330.5|7333.7|7330.9|7332.2|7329.4|123
1630596800000|2021-09-02 15:33:20|7333.2|7330.4|7329.2|7326.4|7333.2|7330.4|7328.3|7325.5|106
1630596810000|2021-09-02 15:33:30|7329.3|7326.5|7329.7|7326.9|7330.2|7327.4|7329.2|7326.4|39
1630596820000|2021-09-02 15:33:40|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|10
1630596830000|2021-09-02 15:33:50|||||||||9
1630596840000|2021-09-02 15:34:00|7328.4|7325.6|7327.8|7325|7328.4|7325.6|7327.3|7324.5|110
1630596850000|2021-09-02 15:34:10|7328.2|7325.4|7329.2|7326.4|7329.2|7326.4|7328.2|7325.4|6
1630596860000|2021-09-02 15:34:20|7329.7|7326.9|7331.2|7328.4|7331.2|7328.4|7329.7|7326.9|24
1630596870000|2021-09-02 15:34:30|||||||||18
1630596880000|2021-09-02 15:34:40|7331.3|7328.5|7330.2|7327.4|7331.7|7328.9|7330.2|7327.4|74
1630596890000|2021-09-02 15:34:50|7329.7|7326.9|7331.2|7328.4|7331.2|7328.4|7329.7|7326.9|14
1630596900000|2021-09-02 15:35:00|7330.8|7328|7332.2|7329.4|7332.3|7329.5|7330.2|7327.4|68
1630596910000|2021-09-02 15:35:10|7331.8|7329|7331.7|7328.9|7332.2|7329.4|7331.3|7328.5|8
1630596920000|2021-09-02 15:35:20|7332.2|7329.4|7331.2|7328.4|7332.2|7329.4|7330.3|7327.5|48
1630596930000|2021-09-02 15:35:30|7331.3|7328.5|7331.2|7328.4|7331.3|7328.5|7331.2|7328.4|42
1630596940000|2021-09-02 15:35:40|7331.3|7328.5|7331.7|7328.9|7332.2|7329.4|7331.3|7328.5|27
1630596950000|2021-09-02 15:35:50|7332.2|7329.4|7333.2|7330.4|7333.2|7330.4|7332.2|7329.4|50
1630596960000|2021-09-02 15:36:00|7332.3|7329.5|7333.2|7330.4|7333.2|7330.4|7332.3|7329.5|9
1630596970000|2021-09-02 15:36:10|7333.3|7330.5|7334.2|7331.4|7334.7|7331.9|7333.3|7330.5|19
1630596980000|2021-09-02 15:36:20|7333.3|7330.5|7334.2|7331.4|7334.2|7331.4|7333.3|7330.5|13
1630596990000|2021-09-02 15:36:30|7334.3|7331.5|7333.3|7330.5|7334.3|7331.5|7333.3|7330.5|7
1630597000000|2021-09-02 15:36:40|7333.7|7330.9|7334.2|7331.4|7335.2|7332.4|7333.7|7330.9|9
1630597010000|2021-09-02 15:36:50|7334.7|7331.9|7333.2|7330.4|7334.7|7331.9|7333.2|7330.4|71
1630597020000|2021-09-02 15:37:00|7333.3|7330.5|7333.2|7330.4|7333.3|7330.5|7332.3|7329.5|6
1630597030000|2021-09-02 15:37:10|7333.3|7330.5|7332.3|7329.5|7333.3|7330.5|7332.3|7329.5|44
1630597040000|2021-09-02 15:37:20|7332.7|7329.9|7332.3|7329.5|7332.7|7329.9|7332.3|7329.5|7
1630597050000|2021-09-02 15:37:30|7332.7|7329.9|7333.3|7330.5|7333.3|7330.5|7332.3|7329.5|189
1630597060000|2021-09-02 15:37:40|7334.8|7332|7335.3|7332.5|7335.3|7332.5|7334.3|7331.5|36
1630597070000|2021-09-02 15:37:50|7334.3|7331.5|7335.2|7332.4|7335.2|7332.4|7334.3|7331.5|52
1630597080000|2021-09-02 15:38:00|7335.1|7332.3|7333.2|7330.4|7335.1|7332.3|7332.7|7329.9|25
1630597090000|2021-09-02 15:38:10|7333.3|7330.5|7333.3|7330.5|7333.7|7330.9|7333.2|7330.4|36
1630597100000|2021-09-02 15:38:20|7333.1|7330.3|7332.7|7329.9|7333.2|7330.4|7332.7|7329.9|8
1630597110000|2021-09-02 15:38:30|7332.3|7329.5|7332.7|7329.9|7333.1|7330.3|7332.3|7329.5|4
1630597120000|2021-09-02 15:38:40|7332.3|7329.5|7333.1|7330.3|7333.1|7330.3|7331.1|7328.3|56
1630597130000|2021-09-02 15:38:50|7333.2|7330.4|7333.3|7330.5|7333.3|7330.5|7333.2|7330.4|14
1630597140000|2021-09-02 15:39:00|7333.2|7330.4|7333.3|7330.5|7333.3|7330.5|7332.8|7330|75
1630597150000|2021-09-02 15:39:10|7333.2|7330.4|7333.8|7331|7334.3|7331.5|7333.2|7330.4|46
1630597160000|2021-09-02 15:39:20|7334.2|7331.4|7333.7|7330.9|7334.3|7331.5|7333.3|7330.5|10
1630597170000|2021-09-02 15:39:30|7333.3|7330.5|7331.2|7328.4|7333.8|7331|7331.2|7328.4|77
1630597180000|2021-09-02 15:39:40|7331.3|7328.5|7331.7|7328.9|7332.2|7329.4|7331.3|7328.5|5
1630597190000|2021-09-02 15:39:50|7331.3|7328.5|7331.2|7328.4|7331.3|7328.5|7330.7|7327.9|15
1630597200000|2021-09-02 15:40:00|7331.6|7328.8|7333.3|7330.5|7333.3|7330.5|7331.6|7328.8|12
1630597210000|2021-09-02 15:40:10|7333.2|7330.4|7333.2|7330.4|7333.3|7330.5|7333.2|7330.4|2
1630597220000|2021-09-02 15:40:20|7333.3|7330.5|7335.2|7332.4|7335.2|7332.4|7333.3|7330.5|16
1630597230000|2021-09-02 15:40:30|7334.8|7332|7335.2|7332.4|7335.3|7332.5|7333.1|7330.3|50
1630597240000|2021-09-02 15:40:40|7334.8|7332|7333.2|7330.4|7335.2|7332.4|7333.2|7330.4|30
1630597250000|2021-09-02 15:40:50|7333.3|7330.5|7330.7|7327.9|7333.7|7330.9|7330.2|7327.4|129
1630597260000|2021-09-02 15:41:00|7331.1|7328.3|7329.1|7326.3|7331.1|7328.3|7328.2|7325.4|43
1630597270000|2021-09-02 15:41:10|7328.6|7325.8|7329.7|7326.9|7330.1|7327.3|7328.6|7325.8|31
1630597280000|2021-09-02 15:41:20|7330.1|7327.3|7329.6|7326.8|7330.1|7327.3|7329.6|7326.8|5
1630597290000|2021-09-02 15:41:30|7330.1|7327.3|7330.1|7327.3|7330.7|7327.9|7330.1|7327.3|2
1630597300000|2021-09-02 15:41:40|7330.2|7327.4|7330.7|7327.9|7331.1|7328.3|7330.2|7327.4|42
1630597310000|2021-09-02 15:41:50|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|8
1630597320000|2021-09-02 15:42:00|7330.7|7327.9|7331.1|7328.3|7331.1|7328.3|7330.1|7327.3|63
1630597330000|2021-09-02 15:42:10|7330.7|7327.9|7331.1|7328.3|7331.1|7328.3|7330.3|7327.5|7
1630597340000|2021-09-02 15:42:20|7331.2|7328.4|7334.2|7331.4|7334.2|7331.4|7331.2|7328.4|80
1630597350000|2021-09-02 15:42:30|7334.3|7331.5|7334.3|7331.5|7335.7|7332.9|7333.3|7330.5|106
1630597360000|2021-09-02 15:42:40|7334.2|7331.4|7333.3|7330.5|7334.3|7331.5|7333.3|7330.5|11
1630597370000|2021-09-02 15:42:50|7333.2|7330.4|7332.8|7330|7333.2|7330.4|7332.7|7329.9|15
1630597380000|2021-09-02 15:43:00|7332.7|7329.9|7332.3|7329.5|7333.7|7330.9|7332.2|7329.4|70
1630597390000|2021-09-02 15:43:10|7332.2|7329.4|7332.2|7329.4|7332.3|7329.5|7332.1|7329.3|18
1630597400000|2021-09-02 15:43:20|7332.1|7329.3|7329.2|7326.4|7332.7|7329.9|7328.7|7325.9|95
1630597410000|2021-09-02 15:43:30|7329.3|7326.5|7329.2|7326.4|7329.3|7326.5|7329.2|7326.4|6
1630597420000|2021-09-02 15:43:40|7329.3|7326.5|7331.2|7328.4|7331.2|7328.4|7329.3|7326.5|38
1630597430000|2021-09-02 15:43:50|7331.3|7328.5|7332.1|7329.3|7332.1|7329.3|7331.3|7328.5|11
1630597440000|2021-09-02 15:44:00|7332.2|7329.4|7331.2|7328.4|7332.3|7329.5|7331.1|7328.3|55
1630597450000|2021-09-02 15:44:10|7332.1|7329.3|7332.2|7329.4|7332.2|7329.4|7331.3|7328.5|21
1630597460000|2021-09-02 15:44:20|||||||||7
1630597470000|2021-09-02 15:44:30|7332.1|7329.3|7333.7|7330.9|7334.2|7331.4|7332.1|7329.3|37
1630597480000|2021-09-02 15:44:40|7333.3|7330.5|7333.7|7330.9|7334.1|7331.3|7333.2|7330.4|85
1630597490000|2021-09-02 15:44:50|7333.3|7330.5|7333.7|7330.9|7333.7|7330.9|7333.3|7330.5|8
1630597500000|2021-09-02 15:45:00|7333.3|7330.5|7334.1|7331.3|7334.1|7331.3|7332.3|7329.5|91
1630597510000|2021-09-02 15:45:10|7333.7|7330.9|7334.1|7331.3|7334.2|7331.4|7333.2|7330.4|21
1630597520000|2021-09-02 15:45:20|7334.2|7331.4|7334.3|7331.5|7334.3|7331.5|7333.7|7330.9|44
1630597530000|2021-09-02 15:45:30|7334.2|7331.4|7334.3|7331.5|7334.3|7331.5|7334.2|7331.4|42
1630597540000|2021-09-02 15:45:40|7333.8|7331|7334.3|7331.5|7334.3|7331.5|7333.8|7331|18
1630597550000|2021-09-02 15:45:50|7334.1|7331.3|7332.7|7329.9|7334.1|7331.3|7332.7|7329.9|24
1630597560000|2021-09-02 15:46:00|7332.3|7329.5|7333.2|7330.4|7333.2|7330.4|7332.3|7329.5|17
1630597570000|2021-09-02 15:46:10|7332.7|7329.9|7333.2|7330.4|7333.2|7330.4|7332.3|7329.5|31
1630597580000|2021-09-02 15:46:20|7333.1|7330.3|7330.7|7327.9|7333.1|7330.3|7330.7|7327.9|52
1630597590000|2021-09-02 15:46:30|7330.3|7327.5|7330.7|7327.9|7330.7|7327.9|7330.1|7327.3|40
1630597600000|2021-09-02 15:46:40|7331.1|7328.3|7331.7|7328.9|7332.1|7329.3|7331.1|7328.3|17
1630597610000|2021-09-02 15:46:50|7331.3|7328.5|7330.7|7327.9|7332.1|7329.3|7330.7|7327.9|37
1630597620000|2021-09-02 15:47:00|7331.1|7328.3|7330.1|7327.3|7331.2|7328.4|7329.8|7327|17
1630597630000|2021-09-02 15:47:10|7330.2|7327.4|7330.1|7327.3|7330.2|7327.4|7330.1|7327.3|28
1630597640000|2021-09-02 15:47:20|7330.6|7327.8|7330.7|7327.9|7331.1|7328.3|7329.2|7326.4|58
1630597650000|2021-09-02 15:47:30|7331.1|7328.3|7331.1|7328.3|7331.7|7328.9|7331.1|7328.3|1
1630597660000|2021-09-02 15:47:40|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|4
1630597670000|2021-09-02 15:47:50|7331.1|7328.3|7331.2|7328.4|7331.2|7328.4|7331.1|7328.3|11
1630597680000|2021-09-02 15:48:00|7332.1|7329.3|7331.2|7328.4|7332.1|7329.3|7331.2|7328.4|44
1630597690000|2021-09-02 15:48:10|7331.1|7328.3|7330.1|7327.3|7331.1|7328.3|7329.3|7326.5|66
1630597700000|2021-09-02 15:48:20|7329.3|7326.5|7330.1|7327.3|7330.1|7327.3|7329.3|7326.5|95
1630597710000|2021-09-02 15:48:30|7330.2|7327.4|7330.6|7327.8|7331.1|7328.3|7330.2|7327.4|40
1630597720000|2021-09-02 15:48:40|7330.2|7327.4|7330.1|7327.3|7330.2|7327.4|7329.3|7326.5|11
1630597730000|2021-09-02 15:48:50|7330.2|7327.4|7330.2|7327.4|7330.7|7327.9|7330.2|7327.4|146
1630597740000|2021-09-02 15:49:00|7330.3|7327.5|7330.3|7327.5|7331.1|7328.3|7330.2|7327.4|27
1630597750000|2021-09-02 15:49:10|7331.1|7328.3|7330.7|7327.9|7331.1|7328.3|7330.7|7327.9|12
1630597760000|2021-09-02 15:49:20|7330.3|7327.5|7330.1|7327.3|7330.3|7327.5|7330.1|7327.3|4
1630597780000|2021-09-02 15:49:40|7330.2|7327.4|7330.2|7327.4|7331.1|7328.3|7330.2|7327.4|20
1630597790000|2021-09-02 15:49:50|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|18
1630597800000|2021-09-02 15:50:00|7330.7|7327.9|7332.2|7329.4|7332.2|7329.4|7330.7|7327.9|55
1630597810000|2021-09-02 15:50:10|7332.6|7329.8|7332.3|7329.5|7332.6|7329.8|7331.2|7328.4|225
1630597820000|2021-09-02 15:50:20|7332.2|7329.4|7332.2|7329.4|7333.1|7330.3|7332.1|7329.3|26
1630597830000|2021-09-02 15:50:30|7332.1|7329.3|7331.1|7328.3|7332.2|7329.4|7331.1|7328.3|43
1630597840000|2021-09-02 15:50:40|7329.7|7326.9|7330.1|7327.3|7330.6|7327.8|7329.3|7326.5|98
1630597850000|2021-09-02 15:50:50|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.2|7326.4|9
1630597860000|2021-09-02 15:51:00|7329.2|7326.4|7330.1|7327.3|7330.7|7327.9|7329.2|7326.4|15
1630597870000|2021-09-02 15:51:10|7330.3|7327.5|7330.1|7327.3|7331.1|7328.3|7330.1|7327.3|57
1630597880000|2021-09-02 15:51:20|7330.2|7327.4|7330.1|7327.3|7330.2|7327.4|7330.1|7327.3|5
1630597890000|2021-09-02 15:51:30|7329.1|7326.3|7330.2|7327.4|7330.6|7327.8|7329.1|7326.3|52
1630597900000|2021-09-02 15:51:40|7330.7|7327.9|7330.7|7327.9|7331.1|7328.3|7330.2|7327.4|25
1630597910000|2021-09-02 15:51:50|7330.6|7327.8|7328.2|7325.4|7330.6|7327.8|7328.2|7325.4|51
1630597920000|2021-09-02 15:52:00|7328.1|7325.3|7329.1|7326.3|7329.1|7326.3|7328.1|7325.3|135
1630597930000|2021-09-02 15:52:10|7329.7|7326.9|7330.1|7327.3|7330.1|7327.3|7329.7|7326.9|13
1630597940000|2021-09-02 15:52:20|7330.2|7327.4|7330.1|7327.3|7331.1|7328.3|7330.1|7327.3|18
1630597950000|2021-09-02 15:52:30|7330.2|7327.4|7329.7|7326.9|7330.2|7327.4|7329.2|7326.4|37
1630597960000|2021-09-02 15:52:40|7330.1|7327.3|7329.6|7326.8|7330.1|7327.3|7329.6|7326.8|8
1630597970000|2021-09-02 15:52:50|7330.1|7327.3|7330.2|7327.4|7330.2|7327.4|7330.1|7327.3|31
1630597980000|2021-09-02 15:53:00|7330.1|7327.3|7329.6|7326.8|7331.1|7328.3|7329.1|7326.3|61
1630597990000|2021-09-02 15:53:10|7329.2|7326.4|7325.7|7322.9|7329.2|7326.4|7325.7|7322.9|91
1630598000000|2021-09-02 15:53:20|7326.1|7323.3|7326.2|7323.4|7326.7|7323.9|7326.1|7323.3|26
1630598010000|2021-09-02 15:53:30|7326.1|7323.3|7327.1|7324.3|7327.1|7324.3|7326.1|7323.3|14
1630598020000|2021-09-02 15:53:40|7326.7|7323.9|7329.1|7326.3|7329.1|7326.3|7326.3|7323.5|18
1630598030000|2021-09-02 15:53:50|7329.2|7326.4|7329.2|7326.4|7329.6|7326.8|7328.2|7325.4|25
1630598040000|2021-09-02 15:54:00|7329.1|7326.3|7329.1|7326.3|7329.6|7326.8|7328.6|7325.8|16
1630598050000|2021-09-02 15:54:10|7329.2|7326.4|7329.1|7326.3|7329.2|7326.4|7329.1|7326.3|108
1630598060000|2021-09-02 15:54:20|7329.2|7326.4|7327.2|7324.4|7329.2|7326.4|7327.2|7324.4|75
1630598070000|2021-09-02 15:54:30|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|9
1630598080000|2021-09-02 15:54:40|7326.2|7323.4|7325.2|7322.4|7326.7|7323.9|7325.2|7322.4|74
1630598090000|2021-09-02 15:54:50|7325.6|7322.8|7325.2|7322.4|7325.6|7322.8|7325.2|7322.4|36
1630598100000|2021-09-02 15:55:00|7324.2|7321.4|7324.2|7321.4|7324.7|7321.9|7323.2|7320.4|61
1630598110000|2021-09-02 15:55:10|||||||||4
1630598120000|2021-09-02 15:55:20|7325.1|7322.3|7324.2|7321.4|7325.1|7322.3|7324.2|7321.4|192
1630598130000|2021-09-02 15:55:30|7323.4|7320.6|7323.2|7320.4|7323.4|7320.6|7322.2|7319.4|137
1630598140000|2021-09-02 15:55:40|7322.7|7319.9|7322.3|7319.5|7323.2|7320.4|7322.2|7319.4|16
1630598150000|2021-09-02 15:55:50|7322.2|7319.4|7321.2|7318.4|7322.2|7319.4|7321.2|7318.4|45
1630598160000|2021-09-02 15:56:00|7322.2|7319.4|7323.2|7320.4|7323.2|7320.4|7322.2|7319.4|135
1630598170000|2021-09-02 15:56:10|||||||||7
1630598180000|2021-09-02 15:56:20|7322.3|7319.5|7322.2|7319.4|7323.2|7320.4|7322.2|7319.4|67
1630598190000|2021-09-02 15:56:30|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|57
1630598200000|2021-09-02 15:56:40|7322.1|7319.3|7325.2|7322.4|7325.2|7322.4|7322.1|7319.3|99
1630598210000|2021-09-02 15:56:50|7325.7|7322.9|7326.2|7323.4|7328.2|7325.4|7325.7|7322.9|92
1630598220000|2021-09-02 15:57:00|7325.7|7322.9|7325.7|7322.9|7326.2|7323.4|7325.2|7322.4|40
1630598230000|2021-09-02 15:57:10|7326.2|7323.4|7324.7|7321.9|7327.1|7324.3|7324.2|7321.4|61
1630598240000|2021-09-02 15:57:20|7325.1|7322.3|7324.2|7321.4|7325.2|7322.4|7324.2|7321.4|7
1630598250000|2021-09-02 15:57:30|7324.1|7321.3|7324.7|7321.9|7324.7|7321.9|7323.2|7320.4|51
1630598260000|2021-09-02 15:57:40|7325.1|7322.3|7326.1|7323.3|7326.1|7323.3|7325.1|7322.3|6
1630598270000|2021-09-02 15:57:50|7326.2|7323.4|7327.2|7324.4|7328.2|7325.4|7325.2|7322.4|79
1630598280000|2021-09-02 15:58:00|7328.1|7325.3|7328.1|7325.3|7328.2|7325.4|7328.1|7325.3|7
1630598290000|2021-09-02 15:58:10|7328.7|7325.9|7329.2|7326.4|7329.2|7326.4|7328.7|7325.9|47
1630598300000|2021-09-02 15:58:20|7328.2|7325.4|7328.7|7325.9|7329.2|7326.4|7328.2|7325.4|20
1630598310000|2021-09-02 15:58:30|7328.2|7325.4|7331.1|7328.3|7331.2|7328.4|7328.2|7325.4|52
1630598320000|2021-09-02 15:58:40|7331.2|7328.4|7332.1|7329.3|7332.1|7329.3|7330.7|7327.9|25
1630598330000|2021-09-02 15:58:50|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|14
1630598340000|2021-09-02 15:59:00|7332.1|7329.3|7333.7|7330.9|7334.1|7331.3|7332.1|7329.3|73
1630598350000|2021-09-02 15:59:10|7333.2|7330.4|7331.1|7328.3|7333.2|7330.4|7331.1|7328.3|66
1630598360000|2021-09-02 15:59:20|7331.2|7328.4|7331.1|7328.3|7331.2|7328.4|7331.1|7328.3|11
1630598370000|2021-09-02 15:59:30|7331.2|7328.4|7330.2|7327.4|7331.2|7328.4|7330.2|7327.4|68
1630598380000|2021-09-02 15:59:40|7330.1|7327.3|7330.2|7327.4|7330.2|7327.4|7329.1|7326.3|80
1630598390000|2021-09-02 15:59:50|7330.1|7327.3|7329.7|7326.9|7330.6|7327.8|7329.7|7326.9|22
1630598400000|2021-09-02 16:00:00|7330.2|7327.4|7332.1|7329.3|7332.1|7329.3|7330.2|7327.4|88
1630598410000|2021-09-02 16:00:10|7331.2|7328.4|7329.7|7326.9|7331.2|7328.4|7329.2|7326.4|49
1630598420000|2021-09-02 16:00:20|7330.2|7327.4|7330.7|7327.9|7331.1|7328.3|7330.2|7327.4|15
1630598430000|2021-09-02 16:00:30|7331.1|7328.3|7330.7|7327.9|7331.1|7328.3|7330.2|7327.4|21
1630598440000|2021-09-02 16:00:40|7331.1|7328.3|7331.2|7328.4|7332.1|7329.3|7330.7|7327.9|45
1630598450000|2021-09-02 16:00:50|7330.2|7327.4|7329.7|7326.9|7330.2|7327.4|7329.1|7326.3|42
1630598460000|2021-09-02 16:01:00|7329.2|7326.4|7327.2|7324.4|7330.1|7327.3|7327.2|7324.4|39
1630598470000|2021-09-02 16:01:10|7328.1|7325.3|7326.2|7323.4|7328.1|7325.3|7326.2|7323.4|39
1630598480000|2021-09-02 16:01:20|7326.1|7323.3|7323.1|7320.3|7326.1|7323.3|7322.7|7319.9|162
1630598490000|2021-09-02 16:01:30|7323.2|7320.4|7322.2|7319.4|7323.6|7320.8|7322.2|7319.4|219
1630598500000|2021-09-02 16:01:40|7322.7|7319.9|7324.1|7321.3|7324.1|7321.3|7322.7|7319.9|19
1630598510000|2021-09-02 16:01:50|7324.2|7321.4|7324.7|7321.9|7325.2|7322.4|7324.2|7321.4|28
1630598520000|2021-09-02 16:02:00|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7323.2|7320.4|28
1630598530000|2021-09-02 16:02:10|7325.1|7322.3|7325.1|7322.3|7325.2|7322.4|7324.7|7321.9|37
1630598540000|2021-09-02 16:02:20|7325.2|7322.4|7325.1|7322.3|7325.2|7322.4|7324.2|7321.4|33
1630598550000|2021-09-02 16:02:30|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7324.2|7321.4|27
1630598560000|2021-09-02 16:02:40|7326.2|7323.4|7325.2|7322.4|7326.2|7323.4|7324.7|7321.9|56
1630598570000|2021-09-02 16:02:50|7325.1|7322.3|7324.2|7321.4|7325.1|7322.3|7324.2|7321.4|6
1630598580000|2021-09-02 16:03:00|7325.1|7322.3|7325.2|7322.4|7325.2|7322.4|7325.1|7322.3|15
1630598590000|2021-09-02 16:03:10|7324.2|7321.4|7323.2|7320.4|7324.2|7321.4|7323.2|7320.4|39
1630598600000|2021-09-02 16:03:20|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7323.2|7320.4|27
1630598610000|2021-09-02 16:03:30|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|24
1630598620000|2021-09-02 16:03:40|||||||||7
1630598630000|2021-09-02 16:03:50|7323.7|7320.9|7322.2|7319.4|7323.7|7320.9|7322.2|7319.4|21
1630598640000|2021-09-02 16:04:00|7322.7|7319.9|7322.2|7319.4|7322.7|7319.9|7321.2|7318.4|45
1630598650000|2021-09-02 16:04:10|7322.7|7319.9|7323.1|7320.3|7323.1|7320.3|7322.7|7319.9|7
1630598660000|2021-09-02 16:04:20|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7322.7|7319.9|12
1630598670000|2021-09-02 16:04:30|7322.2|7319.4|7321.2|7318.4|7322.2|7319.4|7321.2|7318.4|24
1630598680000|2021-09-02 16:04:40|7321.1|7318.3|7318.2|7315.4|7321.1|7318.3|7318.2|7315.4|69
1630598690000|2021-09-02 16:04:50|7317.7|7314.9|7316.2|7313.4|7318.2|7315.4|7316.2|7313.4|20
1630598700000|2021-09-02 16:05:00|7316.7|7313.9|7316.2|7313.4|7317.2|7314.4|7315.2|7312.4|61
1630598710000|2021-09-02 16:05:10|7315.4|7312.6|7314.2|7311.4|7315.4|7312.6|7313.6|7310.8|158
1630598720000|2021-09-02 16:05:20|7313.7|7310.9|7313.2|7310.4|7314.2|7311.4|7313.2|7310.4|36
1630598730000|2021-09-02 16:05:30|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|32
1630598740000|2021-09-02 16:05:40|7312.1|7309.3|7311.1|7308.3|7312.1|7309.3|7310.2|7307.4|30
1630598750000|2021-09-02 16:05:50|7311.2|7308.4|7312.1|7309.3|7313.1|7310.3|7311.2|7308.4|63
1630598760000|2021-09-02 16:06:00|7312.2|7309.4|7312.2|7309.4|7313.2|7310.4|7312.1|7309.3|44
1630598770000|2021-09-02 16:06:10|7312.6|7309.8|7313.2|7310.4|7313.2|7310.4|7312.6|7309.8|10
1630598780000|2021-09-02 16:06:20|7313.1|7310.3|7312.7|7309.9|7313.1|7310.3|7312.2|7309.4|7
1630598790000|2021-09-02 16:06:30|7313.1|7310.3|7312.1|7309.3|7313.1|7310.3|7311.2|7308.4|16
1630598800000|2021-09-02 16:06:40|7312.7|7309.9|7312.1|7309.3|7313.1|7310.3|7311.2|7308.4|68
1630598810000|2021-09-02 16:06:50|7312.2|7309.4|7312.1|7309.3|7312.2|7309.4|7312.1|7309.3|69
1630598820000|2021-09-02 16:07:00|7312.2|7309.4|7312.7|7309.9|7313.1|7310.3|7312.2|7309.4|16
1630598830000|2021-09-02 16:07:10|7312.2|7309.4|7310.2|7307.4|7312.6|7309.8|7310.2|7307.4|27
1630598840000|2021-09-02 16:07:20|7311.1|7308.3|7309.7|7306.9|7311.2|7308.4|7309.2|7306.4|41
1630598850000|2021-09-02 16:07:30|7309.2|7306.4|7305.2|7302.4|7309.2|7306.4|7305.2|7302.4|69
1630598860000|2021-09-02 16:07:40|7305.7|7302.9|7308.1|7305.3|7308.1|7305.3|7305.2|7302.4|57
1630598870000|2021-09-02 16:07:50|7308.2|7305.4|7311.7|7308.9|7311.7|7308.9|7308.2|7305.4|18
1630598880000|2021-09-02 16:08:00|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7310.2|7307.4|25
1630598890000|2021-09-02 16:08:10|7310.7|7307.9|7311.7|7308.9|7311.7|7308.9|7310.7|7307.9|38
1630598900000|2021-09-02 16:08:20|7312.2|7309.4|7312.7|7309.9|7312.7|7309.9|7312.1|7309.3|58
1630598910000|2021-09-02 16:08:30|7312.2|7309.4|7310.7|7307.9|7312.7|7309.9|7310.2|7307.4|9
1630598920000|2021-09-02 16:08:40|7311.2|7308.4|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|9
1630598930000|2021-09-02 16:08:50|7310.1|7307.3|7310.7|7307.9|7312.7|7309.9|7309.2|7306.4|71
1630598940000|2021-09-02 16:09:00|7310.2|7307.4|7310.2|7307.4|7311.2|7308.4|7309.2|7306.4|54
1630598950000|2021-09-02 16:09:10|7310.1|7307.3|7310.2|7307.4|7310.7|7307.9|7309.7|7306.9|11
1630598960000|2021-09-02 16:09:20|7310.7|7307.9|7308.2|7305.4|7311.2|7308.4|7308.2|7305.4|223
1630598970000|2021-09-02 16:09:30|||||||||4
1630598980000|2021-09-02 16:09:40|7309.1|7306.3|7309.2|7306.4|7310.1|7307.3|7308.3|7305.5|26
1630598990000|2021-09-02 16:09:50|7308.7|7305.9|7308.2|7305.4|7309.2|7306.4|7308.2|7305.4|13
1630599000000|2021-09-02 16:10:00|7307.2|7304.4|7308.7|7305.9|7308.7|7305.9|7306.2|7303.4|78
1630599010000|2021-09-02 16:10:10|7309.2|7306.4|7308.2|7305.4|7309.2|7306.4|7308.2|7305.4|14
1630599020000|2021-09-02 16:10:20|7308.7|7305.9|7310.2|7307.4|7310.2|7307.4|7308.2|7305.4|35
1630599030000|2021-09-02 16:10:30|7310.7|7307.9|7309.2|7306.4|7311.2|7308.4|7309.2|7306.4|48
1630599040000|2021-09-02 16:10:40|7309.7|7306.9|7309.7|7306.9|7310.2|7307.4|7309.7|7306.9|8
1630599050000|2021-09-02 16:10:50|7309.2|7306.4|7309.7|7306.9|7310.2|7307.4|7309.2|7306.4|26
1630599060000|2021-09-02 16:11:00|7309.2|7306.4|7309.2|7306.4|7310.2|7307.4|7309.2|7306.4|11
1630599070000|2021-09-02 16:11:10|7310.2|7307.4|7311.7|7308.9|7311.7|7308.9|7309.7|7306.9|26
1630599080000|2021-09-02 16:11:20|7312.1|7309.3|7311.7|7308.9|7313.2|7310.4|7311.2|7308.4|36
1630599090000|2021-09-02 16:11:30|7311.2|7308.4|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|2
1630599100000|2021-09-02 16:11:40|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7309.7|7306.9|36
1630599110000|2021-09-02 16:11:50|7314.1|7311.3|7313.2|7310.4|7314.2|7311.4|7312.7|7309.9|238
1630599120000|2021-09-02 16:12:00|7312.7|7309.9|7313.3|7310.5|7314.2|7311.4|7312.2|7309.4|272
1630599130000|2021-09-02 16:12:10|7313.7|7310.9|7313.2|7310.4|7313.7|7310.9|7313.2|7310.4|9
1630599140000|2021-09-02 16:12:20|7312.7|7309.9|7311.7|7308.9|7312.7|7309.9|7310.7|7307.9|86
1630599150000|2021-09-02 16:12:30|7311.2|7308.4|7311.7|7308.9|7312.2|7309.4|7311.2|7308.4|27
1630599160000|2021-09-02 16:12:40|7311.2|7308.4|7312.2|7309.4|7312.2|7309.4|7311.2|7308.4|6
1630599170000|2021-09-02 16:12:50|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7312.7|7309.9|22
1630599180000|2021-09-02 16:13:00|7313.7|7310.9|7314.2|7311.4|7314.2|7311.4|7313.7|7310.9|30
1630599190000|2021-09-02 16:13:10|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|11
1630599200000|2021-09-02 16:13:20|7314.2|7311.4|7315.2|7312.4|7315.2|7312.4|7314.2|7311.4|105
1630599210000|2021-09-02 16:13:30|7315.7|7312.9|7314.2|7311.4|7316.2|7313.4|7314.2|7311.4|13
1630599220000|2021-09-02 16:13:40|7314.7|7311.9|7316.1|7313.3|7316.1|7313.3|7314.7|7311.9|12
1630599230000|2021-09-02 16:13:50|7315.2|7312.4|7316.7|7313.9|7316.7|7313.9|7315.2|7312.4|116
1630599240000|2021-09-02 16:14:00|7316.2|7313.4|7316.2|7313.4|7317.2|7314.4|7316.2|7313.4|13
1630599250000|2021-09-02 16:14:10|7315.7|7312.9|7317.2|7314.4|7317.2|7314.4|7315.2|7312.4|20
1630599260000|2021-09-02 16:14:20|7316.7|7313.9|7316.2|7313.4|7316.7|7313.9|7316.2|7313.4|4
1630599270000|2021-09-02 16:14:30|||||||||2
1630599280000|2021-09-02 16:14:40|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|23
1630599290000|2021-09-02 16:14:50|7315.1|7312.3|7315.2|7312.4|7315.2|7312.4|7314.2|7311.4|28
1630599300000|2021-09-02 16:15:00|7315.7|7312.9|7316.7|7313.9|7316.7|7313.9|7315.2|7312.4|70
1630599310000|2021-09-02 16:15:10|7316.2|7313.4|7317.2|7314.4|7317.2|7314.4|7316.2|7313.4|0
1630599320000|2021-09-02 16:15:20|7317.7|7314.9|7318.2|7315.4|7318.2|7315.4|7317.7|7314.9|17
1630599330000|2021-09-02 16:15:30|7319.2|7316.4|7320.7|7317.9|7321.2|7318.4|7319.2|7316.4|53
1630599340000|2021-09-02 16:15:40|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7320.2|7317.4|8
1630599350000|2021-09-02 16:15:50|7320.7|7317.9|7321.2|7318.4|7321.2|7318.4|7320.2|7317.4|6
1630599360000|2021-09-02 16:16:00|7320.3|7317.5|7320.7|7317.9|7320.7|7317.9|7320.2|7317.4|10
1630599370000|2021-09-02 16:16:10|7321.2|7318.4|7320.2|7317.4|7321.2|7318.4|7320.2|7317.4|6
1630599380000|2021-09-02 16:16:20|7319.2|7316.4|7319.2|7316.4|7319.7|7316.9|7319.2|7316.4|18
1630599390000|2021-09-02 16:16:30|7320.2|7317.4|7320.7|7317.9|7321.2|7318.4|7320.2|7317.4|8
1630599400000|2021-09-02 16:16:40|7321.1|7318.3|7322.2|7319.4|7322.2|7319.4|7321.1|7318.3|20
1630599410000|2021-09-02 16:16:50|7321.7|7318.9|7321.2|7318.4|7321.7|7318.9|7321.2|7318.4|24
1630599420000|2021-09-02 16:17:00|7320.2|7317.4|7321.1|7318.3|7321.1|7318.3|7320.2|7317.4|8
1630599430000|2021-09-02 16:17:10|7321.2|7318.4|7322.2|7319.4|7322.2|7319.4|7321.2|7318.4|13
1630599440000|2021-09-02 16:17:20|7322.1|7319.3|7320.2|7317.4|7322.1|7319.3|7320.2|7317.4|32
1630599450000|2021-09-02 16:17:30|7320.1|7317.3|7319.7|7316.9|7320.2|7317.4|7319.2|7316.4|17
1630599460000|2021-09-02 16:17:40|7319.1|7316.3|7318.2|7315.4|7319.1|7316.3|7318.2|7315.4|12
1630599470000|2021-09-02 16:17:50|7318.1|7315.3|7318.1|7315.3|7318.2|7315.4|7317.2|7314.4|53
1630599480000|2021-09-02 16:18:00|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.2|7314.4|30
1630599490000|2021-09-02 16:18:10|7318.2|7315.4|7317.2|7314.4|7319.2|7316.4|7317.2|7314.4|10
1630599500000|2021-09-02 16:18:20|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.2|7314.4|58
1630599510000|2021-09-02 16:18:30|7318.2|7315.4|7317.2|7314.4|7318.2|7315.4|7317.2|7314.4|18
1630599520000|2021-09-02 16:18:40|7317.7|7314.9|7317.7|7314.9|7318.2|7315.4|7317.2|7314.4|20
1630599530000|2021-09-02 16:18:50|7318.2|7315.4|7318.2|7315.4|7319.1|7316.3|7318.2|7315.4|6
1630599540000|2021-09-02 16:19:00|7315.2|7311.2|7312.1|7309.3|7315.2|7311.2|7302.8|7300|899
1630599550000|2021-09-02 16:19:10|7312.2|7309.4|7312.7|7309.9|7314.2|7311.4|7311.2|7308.4|95
1630599560000|2021-09-02 16:19:20|7313.2|7310.4|7311.7|7308.9|7313.2|7310.4|7311.2|7308.4|38
1630599570000|2021-09-02 16:19:30|7312.2|7309.4|7310.7|7307.9|7312.2|7309.4|7310.7|7307.9|19
1630599580000|2021-09-02 16:19:40|7311.2|7308.4|7313.2|7310.4|7314.7|7311.9|7311.2|7308.4|46
1630599590000|2021-09-02 16:19:50|7313.7|7310.9|7311.1|7308.3|7313.7|7310.9|7309.1|7306.3|117
1630599600000|2021-09-02 16:20:00|7312|7309.2|7310.1|7307.3|7312.2|7309.4|7310.1|7307.3|83
1630599610000|2021-09-02 16:20:10|7310.6|7307.8|7310.1|7307.3|7311.1|7308.3|7310.1|7307.3|20
1630599620000|2021-09-02 16:20:20|7309.2|7306.4|7310.1|7307.3|7310.1|7307.3|7309.1|7306.3|34
1630599630000|2021-09-02 16:20:30|7311.1|7308.3|7313.1|7310.3|7313.6|7310.8|7310.6|7307.8|36
1630599640000|2021-09-02 16:20:40|7312.2|7309.4|7312.2|7309.4|7313.1|7310.3|7311.2|7308.4|63
1630599650000|2021-09-02 16:20:50|7312.1|7309.3|7312.1|7309.3|7313.1|7310.3|7311.2|7308.4|17
1630599660000|2021-09-02 16:21:00|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|64
1630599670000|2021-09-02 16:21:10|7311.1|7308.3|7310.6|7307.8|7311.7|7308.9|7310.1|7307.3|55
1630599680000|2021-09-02 16:21:20|7311.1|7308.3|7310.6|7307.8|7311.1|7308.3|7309.2|7306.4|29
1630599690000|2021-09-02 16:21:30|7310.7|7307.9|7311.1|7308.3|7311.1|7308.3|7310.2|7307.4|16
1630599700000|2021-09-02 16:21:40|7311.2|7308.4|7314.1|7311.3|7314.1|7311.3|7311.2|7308.4|23
1630599710000|2021-09-02 16:21:50|7314.2|7311.4|7317.1|7314.3|7317.1|7314.3|7314.2|7311.4|33
1630599720000|2021-09-02 16:22:00|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.1|7314.3|42
1630599730000|2021-09-02 16:22:10|||||||||9
1630599740000|2021-09-02 16:22:20|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.1|7314.3|13
1630599750000|2021-09-02 16:22:30|7318.2|7315.4|7318.1|7315.3|7318.6|7315.8|7317.6|7314.8|42
1630599760000|2021-09-02 16:22:40|7318.6|7315.8|7317.1|7314.3|7318.6|7315.8|7317.1|7314.3|7
1630599770000|2021-09-02 16:22:50|7316.6|7313.8|7318.1|7315.3|7318.1|7315.3|7316.6|7313.8|17
1630599780000|2021-09-02 16:23:00|7318.2|7315.4|7318.6|7315.8|7319.1|7316.3|7318.1|7315.3|10
1630599790000|2021-09-02 16:23:10|7319.1|7316.3|7318.6|7315.8|7319.1|7316.3|7318.6|7315.8|3
1630599800000|2021-09-02 16:23:20|7318.2|7315.4|7318.1|7315.3|7318.6|7315.8|7318.1|7315.3|4
1630599810000|2021-09-02 16:23:30|7317.2|7314.4|7317.1|7314.3|7317.2|7314.4|7316.6|7313.8|26
1630599820000|2021-09-02 16:23:40|7316.6|7313.8|7316.1|7313.3|7316.6|7313.8|7316.1|7313.3|4
1630599830000|2021-09-02 16:23:50|7316.6|7313.8|7318.1|7315.3|7318.1|7315.3|7316.2|7313.4|10
1630599840000|2021-09-02 16:24:00|7317.2|7314.4|7317.6|7314.8|7318.1|7315.3|7317.2|7314.4|16
1630599850000|2021-09-02 16:24:10|7317.1|7314.3|7319.6|7316.8|7319.6|7316.8|7317.1|7314.3|59
1630599860000|2021-09-02 16:24:20|7320.1|7317.3|7319.2|7316.4|7321.1|7318.3|7319.2|7316.4|37
1630599870000|2021-09-02 16:24:30|7319.1|7316.3|7321.2|7318.4|7321.6|7318.8|7319.1|7316.3|26
1630599880000|2021-09-02 16:24:40|7320.6|7317.8|7320.1|7317.3|7321.1|7318.3|7320.1|7317.3|15
1630599890000|2021-09-02 16:24:50|7320.6|7317.8|7321.1|7318.3|7321.1|7318.3|7320.6|7317.8|6
1630599900000|2021-09-02 16:25:00|7320.6|7317.8|7321.7|7318.9|7322.1|7319.3|7320.2|7317.4|20
1630599910000|2021-09-02 16:25:10|7322.1|7319.3|7321.6|7318.8|7322.1|7319.3|7320.7|7317.9|15
1630599920000|2021-09-02 16:25:20|7321.2|7318.4|7323.1|7320.3|7323.1|7320.3|7321.2|7318.4|12
1630599930000|2021-09-02 16:25:30|7324|7321.2|7325.2|7322.4|7325.6|7322.8|7324|7321.2|44
1630599940000|2021-09-02 16:25:40|7324.8|7322|7323.6|7320.8|7325.1|7322.3|7323.2|7320.4|55
1630599950000|2021-09-02 16:25:50|7323.2|7320.4|7323.2|7320.4|7326.1|7323.3|7323.1|7320.3|165
1630599960000|2021-09-02 16:26:00|7323|7320.2|7323.1|7320.3|7323.1|7320.3|7322.1|7319.3|25
1630599970000|2021-09-02 16:26:10|7322.1|7319.3|7322.6|7319.8|7323.1|7320.3|7322.1|7319.3|10
1630599980000|2021-09-02 16:26:20|7322.1|7319.3|7320.6|7317.8|7322.1|7319.3|7320.1|7317.3|45
1630599990000|2021-09-02 16:26:30|7320.1|7317.3|7320.1|7317.3|7320.6|7317.8|7320.1|7317.3|5
1630600000000|2021-09-02 16:26:40|7320.2|7317.4|7320.2|7317.4|7320.6|7317.8|7320.2|7317.4|12
1630600010000|2021-09-02 16:26:50|7320.1|7317.3|7319.1|7316.3|7320.1|7317.3|7318.1|7315.3|24
1630600020000|2021-09-02 16:27:00|7319.2|7316.4|7319.1|7316.3|7320.1|7317.3|7318.6|7315.8|14
1630600030000|2021-09-02 16:27:10|7318.7|7315.9|7317.1|7314.3|7319.1|7316.3|7317.1|7314.3|12
1630600040000|2021-09-02 16:27:20|7318.1|7315.3|7318.1|7315.3|7318.6|7315.8|7318.1|7315.3|6
1630600050000|2021-09-02 16:27:30|7317.2|7314.4|7316.2|7313.4|7317.2|7314.4|7316.1|7313.3|14
1630600060000|2021-09-02 16:27:40|7316.6|7313.8|7318.1|7315.3|7318.1|7315.3|7316.6|7313.8|1
1630600070000|2021-09-02 16:27:50|7318.6|7315.8|7318.6|7315.8|7319.1|7316.3|7318.1|7315.3|4
1630600080000|2021-09-02 16:28:00|7319.1|7316.3|7319.6|7316.8|7320.1|7317.3|7319.1|7316.3|17
1630600090000|2021-09-02 16:28:10|7320.1|7317.3|7319.6|7316.8|7320.1|7317.3|7319.6|7316.8|0
1630600100000|2021-09-02 16:28:20|7319.2|7316.4|7319.1|7316.3|7319.2|7316.4|7318.6|7315.8|9
1630600110000|2021-09-02 16:28:30|7319.2|7316.4|7319.6|7316.8|7319.6|7316.8|7319.2|7316.4|1
1630600120000|2021-09-02 16:28:40|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|3
1630600130000|2021-09-02 16:28:50|7319.2|7316.4|7320.6|7317.8|7320.6|7317.8|7319.2|7316.4|29
1630600140000|2021-09-02 16:29:00|7320.2|7317.4|7321.1|7318.3|7321.1|7318.3|7320.2|7317.4|2
1630600150000|2021-09-02 16:29:10|7321.6|7318.8|7321.1|7318.3|7321.6|7318.8|7321.1|7318.3|2
1630600160000|2021-09-02 16:29:20|7320.6|7317.8|7320.6|7317.8|7321.1|7318.3|7320.6|7317.8|11
1630600180000|2021-09-02 16:29:40|7320.1|7317.3|7320.1|7317.3|7321.1|7318.3|7319.6|7316.8|151
1630600190000|2021-09-02 16:29:50|||||||||9
1630600200000|2021-09-02 16:30:00|7320.2|7317.4|7319.6|7316.8|7321.6|7318.8|7319.1|7316.3|25
1630600210000|2021-09-02 16:30:10|7320.1|7317.3|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|13
1630600220000|2021-09-02 16:30:20|7319.2|7316.4|7321.1|7318.3|7322.1|7319.3|7319.1|7316.3|35
1630600230000|2021-09-02 16:30:30|7320.6|7317.8|7320.6|7317.8|7321.1|7318.3|7320.6|7317.8|8
1630600240000|2021-09-02 16:30:40|7320.5|7317.7|7317.1|7314.3|7320.5|7317.7|7317.1|7314.3|46
1630600250000|2021-09-02 16:30:50|7317.6|7314.8|7318.6|7315.8|7318.6|7315.8|7317.1|7314.3|10
1630600260000|2021-09-02 16:31:00|7319.1|7316.3|7321.1|7318.3|7321.1|7318.3|7319.1|7316.3|17
1630600270000|2021-09-02 16:31:10|7320.8|7318|7318.1|7315.3|7320.8|7318|7318.1|7315.3|99
1630600280000|2021-09-02 16:31:20|7317.2|7314.4|7318.6|7315.8|7318.6|7315.8|7317.1|7314.3|19
1630600290000|2021-09-02 16:31:30|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|0
1630600300000|2021-09-02 16:31:40|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|7319.6|7316.8|11
1630600310000|2021-09-02 16:31:50|7320|7317.2|7318.1|7315.3|7320.6|7317.8|7318.1|7315.3|53
1630600320000|2021-09-02 16:32:00|||||||||1
1630600330000|2021-09-02 16:32:10|7318.6|7315.8|7317.1|7314.3|7318.6|7315.8|7316.1|7313.3|11
1630600340000|2021-09-02 16:32:20|7317.2|7314.4|7318.1|7315.3|7318.1|7315.3|7317.1|7314.3|3
1630600350000|2021-09-02 16:32:30|7317.2|7314.4|7317.1|7314.3|7318.6|7315.8|7317.1|7314.3|22
1630600360000|2021-09-02 16:32:40|7317.6|7314.8|7317.1|7314.3|7317.6|7314.8|7317.1|7314.3|7
1630600370000|2021-09-02 16:32:50|||||||||5
1630600380000|2021-09-02 16:33:00|7316.1|7313.3|7315.1|7312.3|7316.1|7313.3|7315.1|7312.3|15
1630600390000|2021-09-02 16:33:10|7314.6|7311.8|7313.1|7310.3|7315|7312.2|7312.2|7309.4|45
1630600400000|2021-09-02 16:33:20|7312.6|7309.8|7312.1|7309.3|7313.1|7310.3|7312.1|7309.3|9
1630600410000|2021-09-02 16:33:30|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|2
1630600420000|2021-09-02 16:33:40|7310.2|7307.4|7310.6|7307.8|7311.1|7308.3|7310.1|7307.3|15
1630600430000|2021-09-02 16:33:50|7311.1|7308.3|7311.6|7308.8|7312.1|7309.3|7311.1|7308.3|18
1630600440000|2021-09-02 16:34:00|7310.6|7307.8|7311.1|7308.3|7311.1|7308.3|7310.1|7307.3|29
1630600450000|2021-09-02 16:34:10|7310.6|7307.8|7311.1|7308.3|7311.1|7308.3|7310.6|7307.8|150
1630600460000|2021-09-02 16:34:20|7311.6|7308.8|7309.2|7306.4|7312.6|7309.8|7309.2|7306.4|49
1630600470000|2021-09-02 16:34:30|7309.6|7306.8|7310.1|7307.3|7310.1|7307.3|7308.6|7305.8|10
1630600490000|2021-09-02 16:34:50|7310.6|7307.8|7311.1|7308.3|7311.1|7308.3|7310.6|7307.8|18
1630600500000|2021-09-02 16:35:00|7310.6|7307.8|7310.6|7307.8|7311.1|7308.3|7310.1|7307.3|9
1630600510000|2021-09-02 16:35:10|7310.1|7307.3|7311.1|7308.3|7311.1|7308.3|7310.1|7307.3|44
1630600520000|2021-09-02 16:35:20|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7309.1|7306.3|51
1630600530000|2021-09-02 16:35:30|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|11
1630600540000|2021-09-02 16:35:40|7309|7306.2|7309.1|7306.3|7309.1|7306.3|7307.2|7304.4|28
1630600550000|2021-09-02 16:35:50|7307.6|7304.8|7307.1|7304.3|7307.6|7304.8|7306.2|7303.4|24
1630600560000|2021-09-02 16:36:00|7306.6|7303.8|7307.1|7304.3|7307.6|7304.8|7306.6|7303.8|16
1630600570000|2021-09-02 16:36:10|7307.6|7304.8|7307.2|7304.4|7308.2|7305.4|7307.2|7304.4|24
1630600580000|2021-09-02 16:36:20|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|2
1630600590000|2021-09-02 16:36:30|7306.6|7303.8|7304.2|7301.4|7306.6|7303.8|7304.2|7301.4|15
1630600600000|2021-09-02 16:36:40|7304.6|7301.8|7303.6|7300.8|7305.1|7302.3|7303.2|7300.4|21
1630600610000|2021-09-02 16:36:50|7303.2|7300.4|7303.6|7300.8|7303.6|7300.8|7303.1|7300.3|14
1630600620000|2021-09-02 16:37:00|7303.2|7300.4|7302.1|7299.3|7304.1|7301.3|7302.1|7299.3|84
1630600630000|2021-09-02 16:37:10|7302.6|7299.8|7301.1|7298.3|7302.6|7299.8|7300.1|7297.3|58
1630600640000|2021-09-02 16:37:20|||||||||3
1630600650000|2021-09-02 16:37:30|7302.1|7299.3|7302.1|7299.3|7303.1|7300.3|7302.1|7299.3|90
1630600660000|2021-09-02 16:37:40|7300.2|7297.4|7300.1|7297.3|7300.2|7297.4|7299.2|7296.4|15
1630600670000|2021-09-02 16:37:50|7299.1|7296.3|7298.2|7295.4|7299.1|7296.3|7297.1|7294.3|795
1630600680000|2021-09-02 16:38:00|7297.3|7294.5|7297.1|7294.3|7298.1|7295.3|7297.1|7294.3|15
1630600690000|2021-09-02 16:38:10|7296.7|7293.9|7296.6|7293.8|7297.2|7294.4|7296.2|7293.4|51
1630600700000|2021-09-02 16:38:20|7296.2|7293.4|7297.7|7294.9|7298.1|7295.3|7296.2|7293.4|41
1630600710000|2021-09-02 16:38:30|7298.1|7295.3|7297.2|7294.4|7298.1|7295.3|7297.2|7294.4|4
1630600720000|2021-09-02 16:38:40|7297.1|7294.3|7296.2|7293.4|7297.1|7294.3|7296.2|7293.4|9
1630600730000|2021-09-02 16:38:50|7296.6|7293.8|7295.1|7292.3|7297.2|7294.4|7295.1|7292.3|40
1630600740000|2021-09-02 16:39:00|7296.1|7293.3|7295.6|7292.8|7296.1|7293.3|7295.1|7292.3|28
1630600750000|2021-09-02 16:39:10|7296.1|7293.3|7297.6|7294.8|7298.1|7295.3|7295.1|7292.3|40
1630600760000|2021-09-02 16:39:20|7297.1|7294.3|7299.1|7296.3|7299.1|7296.3|7297.1|7294.3|42
1630600770000|2021-09-02 16:39:30|7300.1|7297.3|7300.2|7297.4|7301.1|7298.3|7300.1|7297.3|23
1630600780000|2021-09-02 16:39:40|7301.1|7298.3|7304.2|7301.4|7305.1|7302.3|7301.1|7298.3|85
1630600790000|2021-09-02 16:39:50|7305.1|7302.3|7304.2|7301.4|7305.1|7302.3|7304.2|7301.4|11
1630600800000|2021-09-02 16:40:00|7304.6|7301.8|7306.1|7303.3|7306.2|7303.4|7304.6|7301.8|16
1630600810000|2021-09-02 16:40:10|7305.2|7302.4|7306.2|7303.4|7306.2|7303.4|7305.2|7302.4|9
1630600820000|2021-09-02 16:40:20|7307.1|7304.3|7310.6|7307.8|7310.6|7307.8|7307.1|7304.3|36
1630600830000|2021-09-02 16:40:30|7311.1|7308.3|7310.2|7307.4|7312.1|7309.3|7310.2|7307.4|38
1630600840000|2021-09-02 16:40:40|7309.6|7306.8|7310.2|7307.4|7311.1|7308.3|7309.1|7306.3|166
1630600850000|2021-09-02 16:40:50|7310.1|7307.3|7308.1|7305.3|7310.1|7307.3|7308.1|7305.3|11
1630600860000|2021-09-02 16:41:00|7307.2|7304.4|7307.2|7304.4|7308.1|7305.3|7307.2|7304.4|12
1630600870000|2021-09-02 16:41:10|||||||||2
1630600880000|2021-09-02 16:41:20|7307.6|7304.8|7308.1|7305.3|7308.1|7305.3|7307.6|7304.8|21
1630600890000|2021-09-02 16:41:30|7308.2|7305.4|7309.1|7306.3|7309.1|7306.3|7308.2|7305.4|7
1630600900000|2021-09-02 16:41:40|7309.6|7306.8|7310.6|7307.8|7311.1|7308.3|7309.6|7306.8|11
1630600910000|2021-09-02 16:41:50|7311.1|7308.3|7310.2|7307.4|7312.1|7309.3|7310.2|7307.4|24
1630600920000|2021-09-02 16:42:00|7310.6|7307.8|7309.1|7306.3|7310.6|7307.8|7309.1|7306.3|17
1630600930000|2021-09-02 16:42:10|7309.2|7306.4|7310.1|7307.3|7310.1|7307.3|7309.2|7306.4|10
1630600940000|2021-09-02 16:42:20|7310.6|7307.8|7311.1|7308.3|7311.1|7308.3|7310.1|7307.3|4
1630600950000|2021-09-02 16:42:30|7310.2|7307.4|7310.1|7307.3|7310.2|7307.4|7309.1|7306.3|4
1630600960000|2021-09-02 16:42:40|7309.6|7306.8|7314.1|7311.3|7314.1|7311.3|7309.6|7306.8|45
1630600970000|2021-09-02 16:42:50|||||||||49
1630600980000|2021-09-02 16:43:00|7314.6|7311.8|7313.7|7310.9|7314.6|7311.8|7313.7|7310.9|8
1630600990000|2021-09-02 16:43:10|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7313.1|7310.3|7
1630601000000|2021-09-02 16:43:20|7313.7|7310.9|7314.1|7311.3|7314.1|7311.3|7313.7|7310.9|6
1630601010000|2021-09-02 16:43:30|7313.7|7310.9|7313.1|7310.3|7313.7|7310.9|7313.1|7310.3|25
1630601020000|2021-09-02 16:43:40|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7312.7|7309.9|38
1630601030000|2021-09-02 16:43:50|7315|7312.2|7316.1|7313.3|7316.1|7313.3|7315|7312.2|23
1630601040000|2021-09-02 16:44:00|7315.7|7312.9|7314.1|7311.3|7316.1|7313.3|7314.1|7311.3|53
1630601050000|2021-09-02 16:44:10|7314.9|7312.1|7314.2|7311.4|7315.1|7312.3|7314.2|7311.4|30
1630601060000|2021-09-02 16:44:20|7314.6|7311.8|7315.1|7312.3|7316.1|7313.3|7314.6|7311.8|42
1630601070000|2021-09-02 16:44:30|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|14
1630601080000|2021-09-02 16:44:40|7315.6|7312.8|7316.2|7313.4|7317.1|7314.3|7315.2|7312.4|25
1630601090000|2021-09-02 16:44:50|7316.1|7313.3|7317.2|7314.4|7318.2|7315.4|7316.1|7313.3|212
1630601100000|2021-09-02 16:45:00|7317.1|7314.3|7312.6|7309.8|7317.6|7314.8|7312.1|7309.3|95
1630601110000|2021-09-02 16:45:10|7315.7|7312.9|7315.1|7312.3|7316.1|7313.3|7313.1|7310.3|356
1630601120000|2021-09-02 16:45:20|7314.6|7311.8|7313.1|7310.3|7316.1|7313.3|7313.1|7310.3|145
1630601130000|2021-09-02 16:45:30|7312.2|7309.4|7309.6|7306.8|7312.2|7309.4|7309.6|7306.8|25
1630601140000|2021-09-02 16:45:40|7310.1|7307.3|7312.1|7309.3|7312.1|7309.3|7310.1|7307.3|34
1630601150000|2021-09-02 16:45:50|7312.2|7309.4|7314.1|7311.3|7314.1|7311.3|7312.1|7309.3|14
1630601160000|2021-09-02 16:46:00|7314.6|7311.8|7313.6|7310.8|7314.6|7311.8|7313.1|7310.3|13
1630601170000|2021-09-02 16:46:10|7313.1|7310.3|7312.1|7309.3|7313.1|7310.3|7312.1|7309.3|3
1630601180000|2021-09-02 16:46:20|7312.6|7309.8|7313.5|7310.7|7314|7311.2|7312.6|7309.8|9
1630601190000|2021-09-02 16:46:30|7313.6|7310.8|7314.2|7311.4|7314.6|7311.8|7313.6|7310.8|20
1630601200000|2021-09-02 16:46:40|7313.1|7310.3|7311.7|7308.9|7313.6|7310.8|7311.7|7308.9|14
1630601210000|2021-09-02 16:46:50|7311.2|7308.4|7310.6|7307.8|7311.2|7308.4|7310.2|7307.4|12
1630601220000|2021-09-02 16:47:00|7310.2|7307.4|7309.2|7306.4|7310.7|7307.9|7309.2|7306.4|6
1630601230000|2021-09-02 16:47:10|7308.2|7305.4|7310.6|7307.8|7310.6|7307.8|7308.2|7305.4|18
1630601240000|2021-09-02 16:47:20|7310.2|7307.4|7313.1|7310.3|7313.1|7310.3|7310.2|7307.4|18
1630601250000|2021-09-02 16:47:30|7313.6|7310.8|7311.1|7308.3|7313.6|7310.8|7310.7|7307.9|8
1630601260000|2021-09-02 16:47:40|7310.7|7307.9|7311.7|7308.9|7312.1|7309.3|7310.7|7307.9|0
1630601270000|2021-09-02 16:47:50|||||||||3
1630601280000|2021-09-02 16:48:00|7311.2|7308.4|7311.1|7308.3|7311.2|7308.4|7310.6|7307.8|2
1630601290000|2021-09-02 16:48:10|7310.6|7307.8|7309.7|7306.9|7310.6|7307.8|7308.2|7305.4|27
1630601300000|2021-09-02 16:48:20|7309.2|7306.4|7308.6|7305.8|7309.6|7306.8|7308.6|7305.8|35
1630601310000|2021-09-02 16:48:30|7308.1|7305.3|7308.7|7305.9|7308.7|7305.9|7308.1|7305.3|4
1630601320000|2021-09-02 16:48:40|7309.1|7306.3|7310.2|7307.4|7310.7|7307.9|7309.1|7306.3|3
1630601330000|2021-09-02 16:48:50|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|6
1630601340000|2021-09-02 16:49:00|7310.2|7307.4|7310.1|7307.3|7311.1|7308.3|7310.1|7307.3|4
1630601350000|2021-09-02 16:49:10|7310.2|7307.4|7310.1|7307.3|7310.7|7307.9|7310.1|7307.3|7
1630601360000|2021-09-02 16:49:20|7310.6|7307.8|7310.2|7307.4|7310.7|7307.9|7310.2|7307.4|2
1630601370000|2021-09-02 16:49:30|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|1
1630601380000|2021-09-02 16:49:40|7310.6|7307.8|7311.1|7308.3|7311.6|7308.8|7310.1|7307.3|10
1630601390000|2021-09-02 16:49:50|7311|7308.2|7312.1|7309.3|7312.1|7309.3|7310.2|7307.4|7
1630601400000|2021-09-02 16:50:00|7312.2|7309.4|7315|7312.2|7315|7312.2|7312.2|7309.4|95
1630601410000|2021-09-02 16:50:10|7316|7313.2|7315.2|7312.4|7316.1|7313.3|7315.2|7312.4|21
1630601420000|2021-09-02 16:50:20|7315.1|7312.3|7315|7312.2|7315.1|7312.3|7314.1|7311.3|8
1630601430000|2021-09-02 16:50:30|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7
1630601440000|2021-09-02 16:50:40|||||||||3
1630601450000|2021-09-02 16:50:50|7316|7313.2|7318.1|7315.3|7318.5|7315.7|7316|7313.2|37
1630601460000|2021-09-02 16:51:00|7318|7315.2|7317.1|7314.3|7318|7315.2|7316.2|7313.4|70
1630601470000|2021-09-02 16:51:10|7318|7315.2|7319|7316.2|7319|7316.2|7317.6|7314.8|22
1630601480000|2021-09-02 16:51:20|7318.6|7315.8|7317.1|7314.3|7318.6|7315.8|7317|7314.2|46
1630601490000|2021-09-02 16:51:30|7317.5|7314.7|7317.6|7314.8|7318.1|7315.3|7317.1|7314.3|11
1630601500000|2021-09-02 16:51:40|7318.1|7315.3|7317.1|7314.3|7318.1|7315.3|7316.6|7313.8|11
1630601510000|2021-09-02 16:51:50|7318|7315.2|7316.6|7313.8|7318|7315.2|7316.2|7313.4|37
1630601520000|2021-09-02 16:52:00|7316.7|7313.9|7316.1|7313.3|7316.7|7313.9|7315.2|7312.4|17
1630601530000|2021-09-02 16:52:10|7315.7|7312.9|7315.2|7312.4|7316.1|7313.3|7315.2|7312.4|3
1630601540000|2021-09-02 16:52:20|7315.1|7312.3|7315.2|7312.4|7316.1|7313.3|7315.1|7312.3|2
1630601550000|2021-09-02 16:52:30|7315.1|7312.3|7315.1|7312.3|7316.1|7313.3|7314.6|7311.8|2
1630601560000|2021-09-02 16:52:40|7315.6|7312.8|7314.7|7311.9|7315.6|7312.8|7314.2|7311.4|6
1630601570000|2021-09-02 16:52:50|7314.6|7311.8|7317|7314.2|7317.1|7314.3|7314.6|7311.8|6
1630601580000|2021-09-02 16:53:00|7317.1|7314.3|7315.2|7312.4|7317.1|7314.3|7315.2|7312.4|11
1630601590000|2021-09-02 16:53:10|7315.1|7312.3|7316.1|7313.3|7316.5|7313.7|7314.2|7311.4|58
1630601600000|2021-09-02 16:53:20|7315.6|7312.8|7318|7315.2|7319|7316.2|7315.2|7312.4|242
1630601610000|2021-09-02 16:53:30|7317.6|7314.8|7317.6|7314.8|7318.6|7315.8|7317.6|7314.8|16
1630601620000|2021-09-02 16:53:40|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|2
1630601630000|2021-09-02 16:53:50|7317.6|7314.8|7317.2|7314.4|7318|7315.2|7317.1|7314.3|6
1630601640000|2021-09-02 16:54:00|7317.1|7314.3|7319|7316.2|7319|7316.2|7317.1|7314.3|83
1630601650000|2021-09-02 16:54:10|7318.5|7315.7|7317.1|7314.3|7318.6|7315.8|7317.1|7314.3|11
1630601660000|2021-09-02 16:54:20|7318.1|7315.3|7320.5|7317.7|7320.5|7317.7|7318.1|7315.3|158
1630601670000|2021-09-02 16:54:30|7320.1|7317.3|7319.5|7316.7|7320.1|7317.3|7319.1|7316.3|5
1630601680000|2021-09-02 16:54:40|7320|7317.2|7319.2|7316.4|7320|7317.2|7319.2|7316.4|1
1630601690000|2021-09-02 16:54:50|7319.1|7316.3|7319|7316.2|7319.1|7316.3|7317.5|7314.7|90
1630601700000|2021-09-02 16:55:00|7318.6|7315.8|7317.6|7314.8|7318.6|7315.8|7317|7314.2|48
1630601710000|2021-09-02 16:55:10|7318|7315.2|7318|7315.2|7318.5|7315.7|7318|7315.2|2
1630601720000|2021-09-02 16:55:20|7318.1|7315.3|7318.6|7315.8|7318.6|7315.8|7318.1|7315.3|7
1630601730000|2021-09-02 16:55:30|7319|7316.2|7321|7318.2|7321|7318.2|7318.6|7315.8|14
1630601740000|2021-09-02 16:55:40|7321.5|7318.7|7320.1|7317.3|7321.5|7318.7|7320.1|7317.3|12
1630601750000|2021-09-02 16:55:50|7320|7317.2|7320|7317.2|7320|7317.2|7319.1|7316.3|8
1630601760000|2021-09-02 16:56:00|7320.5|7317.7|7320.1|7317.3|7320.5|7317.7|7320.1|7317.3|3
1630601770000|2021-09-02 16:56:10|7320.5|7317.7|7320.5|7317.7|7321|7318.2|7320.5|7317.7|6
1630601780000|2021-09-02 16:56:20|7321|7318.2|7320|7317.2|7321|7318.2|7319.1|7316.3|24
1630601790000|2021-09-02 16:56:30|7320.1|7317.3|7319|7316.2|7320.1|7317.3|7319|7316.2|30
1630601800000|2021-09-02 16:56:40|7319.1|7316.3|7320|7317.2|7320|7317.2|7319.1|7316.3|17
1630601810000|2021-09-02 16:56:50|7320.1|7317.3|7319.6|7316.8|7320.1|7317.3|7319.6|7316.8|17
1630601820000|2021-09-02 16:57:00|7319.1|7316.3|7319|7316.2|7319.1|7316.3|7319|7316.2|89
1630601830000|2021-09-02 16:57:10|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7319|7316.2|43
1630601840000|2021-09-02 16:57:20|7319|7316.2|7318.1|7315.3|7319|7316.2|7317.1|7314.3|45
1630601850000|2021-09-02 16:57:30|7319|7316.2|7316.1|7313.3|7319.5|7316.7|7316.1|7313.3|16
1630601860000|2021-09-02 16:57:40|7316|7313.2|7316|7313.2|7316|7313.2|7315.6|7312.8|6
1630601870000|2021-09-02 16:57:50|7315.2|7312.4|7315.6|7312.8|7315.6|7312.8|7314.2|7311.4|164
1630601880000|2021-09-02 16:58:00|7315.5|7312.7|7316.6|7313.8|7316.6|7313.8|7314.5|7311.7|127
1630601890000|2021-09-02 16:58:10|7317|7314.2|7316.6|7313.8|7317|7314.2|7316.5|7313.7|3
1630601900000|2021-09-02 16:58:20|||||||||2
1630601910000|2021-09-02 16:58:30|7317|7314.2|7316.1|7313.3|7317|7314.2|7316.1|7313.3|4
1630601920000|2021-09-02 16:58:40|7315.7|7312.9|7316|7313.2|7316|7313.2|7315.1|7312.3|9
1630601930000|2021-09-02 16:58:50|7316.1|7313.3|7316.1|7313.3|7316.5|7313.7|7316.1|7313.3|5
1630601940000|2021-09-02 16:59:00|7316|7313.2|7315.5|7312.7|7316.6|7313.8|7315.5|7312.7|11
1630601950000|2021-09-02 16:59:10|7316.1|7313.3|7317.1|7314.3|7318|7315.2|7316.1|7313.3|21
1630601960000|2021-09-02 16:59:20|7317.6|7314.8|7316.5|7313.7|7317.6|7314.8|7316.5|7313.7|9
1630601970000|2021-09-02 16:59:30|7317|7314.2|7317|7314.2|7317.5|7314.7|7316.6|7313.8|8
1630601980000|2021-09-02 16:59:40|7316.5|7313.7|7316.1|7313.3|7316.5|7313.7|7316.1|7313.3|1
1630601990000|2021-09-02 16:59:50|7316|7313.2|7315.5|7312.7|7316|7313.2|7315.1|7312.3|10
1630602000000|2021-09-02 17:00:00|7316|7313.2|7314.5|7311.7|7316.5|7313.7|7314|7311.2|36
1630602010000|2021-09-02 17:00:10|7315|7312.2|7314|7311.2|7315|7312.2|7313.1|7310.3|9
1630602020000|2021-09-02 17:00:20|7314.1|7311.3|7313.1|7310.3|7314.1|7311.3|7313|7310.2|19
1630602030000|2021-09-02 17:00:30|7313|7310.2|7310.1|7307.3|7313|7310.2|7309.1|7306.3|125
1630602040000|2021-09-02 17:00:40|7310.6|7307.8|7310.1|7307.3|7310.6|7307.8|7310.1|7307.3|4
1630602050000|2021-09-02 17:00:50|7310|7307.2|7311|7308.2|7311|7308.2|7308.1|7305.3|214
1630602060000|2021-09-02 17:01:00|7312|7309.2|7312.1|7309.3|7312.1|7309.3|7312|7309.2|25
1630602070000|2021-09-02 17:01:10|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|12
1630602080000|2021-09-02 17:01:20|7311.1|7308.3|7311|7308.2|7311.1|7308.3|7310.7|7307.9|14
1630602090000|2021-09-02 17:01:30|7311.1|7308.3|7310.1|7307.3|7311.1|7308.3|7310.1|7307.3|2
1630602100000|2021-09-02 17:01:40|7311.1|7308.3|7312.5|7309.7|7312.5|7309.7|7311.1|7308.3|31
1630602110000|2021-09-02 17:01:50|7313.1|7310.3|7311.1|7308.3|7314|7311.2|7311.1|7308.3|28
1630602120000|2021-09-02 17:02:00|7311|7308.2|7311|7308.2|7311|7308.2|7309.2|7306.4|86
1630602130000|2021-09-02 17:02:10|7310.1|7307.3|7311|7308.2|7311|7308.2|7309.2|7306.4|18
1630602140000|2021-09-02 17:02:20|7311.1|7308.3|7310.1|7307.3|7311.1|7308.3|7309.1|7306.3|97
1630602150000|2021-09-02 17:02:30|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|2
1630602160000|2021-09-02 17:02:40|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|5
1630602170000|2021-09-02 17:02:50|7311.2|7308.4|7313|7310.2|7313|7310.2|7311.2|7308.4|10
1630602180000|2021-09-02 17:03:00|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7312.2|7309.4|30
1630602190000|2021-09-02 17:03:10|7313.2|7310.4|7313.6|7310.8|7313.6|7310.8|7313.1|7310.3|14
1630602200000|2021-09-02 17:03:20|7314|7311.2|7314.2|7311.4|7314.2|7311.4|7314|7311.2|3
1630602210000|2021-09-02 17:03:30|7314.1|7311.3|7314.1|7311.3|7314.6|7311.8|7314.1|7311.3|7
1630602220000|2021-09-02 17:03:40|7313.1|7310.3|7313.1|7310.3|7314|7311.2|7313.1|7310.3|104
1630602230000|2021-09-02 17:03:50|7313|7310.2|7311.5|7308.7|7313.1|7310.3|7311.5|7308.7|42
1630602240000|2021-09-02 17:04:00|7311.6|7308.8|7311.1|7308.3|7311.6|7308.8|7311|7308.2|10
1630602250000|2021-09-02 17:04:10|||||||||8
1630602260000|2021-09-02 17:04:20|7311|7308.2|7311|7308.2|7311|7308.2|7310.1|7307.3|18
1630602270000|2021-09-02 17:04:30|7311.1|7308.3|7311.5|7308.7|7311.6|7308.8|7310.6|7307.8|97
1630602280000|2021-09-02 17:04:40|7311.1|7308.3|7312.1|7309.3|7312.5|7309.7|7311.1|7308.3|16
1630602290000|2021-09-02 17:04:50|7312.6|7309.8|7312|7309.2|7313|7310.2|7311.1|7308.3|61
1630602300000|2021-09-02 17:05:00|7312.1|7309.3|7312.1|7309.3|7312.5|7309.7|7312.1|7309.3|6
1630602310000|2021-09-02 17:05:10|7312.5|7309.7|7314|7311.2|7314|7311.2|7312.1|7309.3|17
1630602320000|2021-09-02 17:05:20|7314.1|7311.3|7316.1|7313.3|7317|7314.2|7314.1|7311.3|11
1630602330000|2021-09-02 17:05:30|7315.6|7312.8|7316.1|7313.3|7316.1|7313.3|7315.5|7312.7|2
1630602340000|2021-09-02 17:05:40|7316|7313.2|7317|7314.2|7317|7314.2|7315.1|7312.3|128
1630602350000|2021-09-02 17:05:50|7316.5|7313.7|7317|7314.2|7318|7315.2|7316.5|7313.7|15
1630602360000|2021-09-02 17:06:00|7316.5|7313.7|7315.1|7312.3|7317.1|7314.3|7314.1|7311.3|82
1630602370000|2021-09-02 17:06:10|7315|7312.2|7314|7311.2|7315|7312.2|7314|7311.2|65
1630602380000|2021-09-02 17:06:20|7314.1|7311.3|7313.1|7310.3|7314.1|7311.3|7312.6|7309.8|28
1630602390000|2021-09-02 17:06:30|7312.6|7309.8|7313.1|7310.3|7313.1|7310.3|7312.6|7309.8|5
1630602400000|2021-09-02 17:06:40|7314.5|7311.7|7314.1|7311.3|7315|7312.2|7314.1|7311.3|9
1630602410000|2021-09-02 17:06:50|7314.5|7311.7|7314.1|7311.3|7314.5|7311.7|7314.1|7311.3|5
1630602420000|2021-09-02 17:07:00|7314|7311.2|7313.1|7310.3|7314|7311.2|7313.1|7310.3|3
1630602430000|2021-09-02 17:07:10|7313.2|7310.4|7314.1|7311.3|7314.1|7311.3|7313.2|7310.4|8
1630602440000|2021-09-02 17:07:20|7314.5|7311.7|7315|7312.2|7315|7312.2|7314.5|7311.7|16
1630602450000|2021-09-02 17:07:30|7314.1|7311.3|7315|7312.2|7315|7312.2|7314.1|7311.3|0
1630602460000|2021-09-02 17:07:40|7314.6|7311.8|7314.5|7311.7|7314.6|7311.8|7314.5|7311.7|0
1630602470000|2021-09-02 17:07:50|7314.6|7311.8|7315.1|7312.3|7316.1|7313.3|7314.5|7311.7|112
1630602480000|2021-09-02 17:08:00|7315.5|7312.7|7313.6|7310.8|7316.1|7313.3|7313.1|7310.3|53
1630602490000|2021-09-02 17:08:10|7314|7311.2|7313.1|7310.3|7314|7311.2|7313.1|7310.3|5
1630602500000|2021-09-02 17:08:20|7313.5|7310.7|7313|7310.2|7313.5|7310.7|7312.6|7309.8|39
1630602510000|2021-09-02 17:08:30|7313.1|7310.3|7314.5|7311.7|7314.5|7311.7|7313.1|7310.3|11
1630602520000|2021-09-02 17:08:40|7314.6|7311.8|7314.1|7311.3|7315|7312.2|7314.1|7311.3|6
1630602530000|2021-09-02 17:08:50|7314.5|7311.7|7313.1|7310.3|7314.5|7311.7|7313.1|7310.3|39
1630602540000|2021-09-02 17:09:00|7313.5|7310.7|7313.6|7310.8|7314.5|7311.7|7313.5|7310.7|31
1630602550000|2021-09-02 17:09:10|7313.1|7310.3|7314|7311.2|7314|7311.2|7313.1|7310.3|12
1630602560000|2021-09-02 17:09:20|7314.1|7311.3|7316|7313.2|7316|7313.2|7314.1|7311.3|18
1630602570000|2021-09-02 17:09:30|7316.1|7313.3|7316.5|7313.7|7317|7314.2|7316.1|7313.3|14
1630602580000|2021-09-02 17:09:40|7317|7314.2|7318|7315.2|7318|7315.2|7316.5|7313.7|184
1630602590000|2021-09-02 17:09:50|7317.5|7314.7|7317.1|7314.3|7318|7315.2|7317.1|7314.3|96
1630602600000|2021-09-02 17:10:00|7317.5|7314.7|7316.5|7313.7|7317.5|7314.7|7316|7313.2|52
1630602610000|2021-09-02 17:10:10|7315.2|7312.4|7315.1|7312.3|7315.2|7312.4|7315.1|7312.3|35
1630602620000|2021-09-02 17:10:20|7315.5|7312.7|7315.1|7312.3|7315.5|7312.7|7315.1|7312.3|0
1630602630000|2021-09-02 17:10:30|||||||||9
1630602640000|2021-09-02 17:10:40|7315|7312.2|7313.6|7310.8|7315|7312.2|7313.1|7310.3|19
1630602650000|2021-09-02 17:10:50|7313.1|7310.3|7316|7313.2|7316.1|7313.3|7313.1|7310.3|65
1630602660000|2021-09-02 17:11:00|7315.9|7313.1|7313.1|7310.3|7315.9|7313.1|7313|7310.2|36
1630602670000|2021-09-02 17:11:10|7313|7310.2|7312|7309.2|7313|7310.2|7310.6|7307.8|25
1630602680000|2021-09-02 17:11:20|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|6
1630602690000|2021-09-02 17:11:30|7311.5|7308.7|7311.1|7308.3|7311.5|7308.7|7311.1|7308.3|5
1630602700000|2021-09-02 17:11:40|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|0
1630602710000|2021-09-02 17:11:50|7310.7|7307.9|7311.1|7308.3|7311.1|7308.3|7310.6|7307.8|21
1630602720000|2021-09-02 17:12:00|7311|7308.2|7310.1|7307.3|7311.1|7308.3|7310.1|7307.3|10
1630602730000|2021-09-02 17:12:10|7310|7307.2|7312.5|7309.7|7312.5|7309.7|7310|7307.2|20
1630602740000|2021-09-02 17:12:20|7313|7310.2|7314|7311.2|7314|7311.2|7313|7310.2|30
1630602750000|2021-09-02 17:12:30|7313.1|7310.3|7314|7311.2|7314|7311.2|7313.1|7310.3|11
1630602760000|2021-09-02 17:12:40|7313.6|7310.8|7313.1|7310.3|7313.6|7310.8|7313.1|7310.3|10
1630602770000|2021-09-02 17:12:50|7313.5|7310.7|7313.1|7310.3|7313.5|7310.7|7313.1|7310.3|51
1630602780000|2021-09-02 17:13:00|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|3
1630602790000|2021-09-02 17:13:10|7312.1|7309.3|7312.5|7309.7|7313|7310.2|7311.5|7308.7|36
1630602800000|2021-09-02 17:13:20|7313|7310.2|7312.6|7309.8|7313|7310.2|7312|7309.2|11
1630602810000|2021-09-02 17:13:30|7312.5|7309.7|7312.1|7309.3|7312.5|7309.7|7312.1|7309.3|2
1630602820000|2021-09-02 17:13:40|7312|7309.2|7314|7311.2|7314|7311.2|7312|7309.2|76
1630602830000|2021-09-02 17:13:50|7313.9|7311.1|7314.4|7311.6|7314.9|7312.1|7313.9|7311.1|9
1630602840000|2021-09-02 17:14:00|7314.9|7312.1|7315.9|7313.1|7316.9|7314.1|7314.9|7312.1|21
1630602850000|2021-09-02 17:14:10|7316|7313.2|7316|7313.2|7316|7313.2|7315.9|7313.1|49
1630602860000|2021-09-02 17:14:20|7316.5|7313.7|7316|7313.2|7316.5|7313.7|7316|7313.2|18
1630602870000|2021-09-02 17:14:30|7316.1|7313.3|7317|7314.2|7317|7314.2|7316|7313.2|19
1630602880000|2021-09-02 17:14:40|||||||||1
1630602890000|2021-09-02 17:14:50|7317.9|7315.1|7316|7313.2|7317.9|7315.1|7316|7313.2|67
1630602900000|2021-09-02 17:15:00|7315.6|7312.8|7315.6|7312.8|7316|7313.2|7314|7311.2|20
1630602910000|2021-09-02 17:15:10|7316|7313.2|7315|7312.2|7316|7313.2|7315|7312.2|7
1630602920000|2021-09-02 17:15:20|7314.1|7311.3|7314.5|7311.7|7315|7312.2|7314.1|7311.3|13
1630602930000|2021-09-02 17:15:30|7315.9|7313.1|7315.1|7312.3|7316.9|7314.1|7315.1|7312.3|33
1630602940000|2021-09-02 17:15:40|7315|7312.2|7314.5|7311.7|7315|7312.2|7314|7311.2|13
1630602950000|2021-09-02 17:15:50|7314|7311.2|7313|7310.2|7314|7311.2|7313|7310.2|7
1630602960000|2021-09-02 17:16:00|7313.9|7311.1|7313.9|7311.1|7314.9|7312.1|7313.5|7310.7|24
1630602970000|2021-09-02 17:16:10|7313.1|7310.3|7312.9|7310.1|7313.1|7310.3|7312|7309.2|19
1630602980000|2021-09-02 17:16:20|7313|7310.2|7314.9|7312.1|7314.9|7312.1|7313|7310.2|5
1630602990000|2021-09-02 17:16:30|7315|7312.2|7316.1|7313.3|7317|7314.2|7315|7312.2|12
1630603000000|2021-09-02 17:16:40|7316.5|7313.7|7316.1|7313.3|7316.9|7314.1|7316.1|7313.3|15
1630603010000|2021-09-02 17:16:50|7316|7313.2|7316.1|7313.3|7316.1|7313.3|7316|7313.2|11
1630603020000|2021-09-02 17:17:00|7316|7313.2|7316|7313.2|7316.1|7313.3|7316|7313.2|11
1630603030000|2021-09-02 17:17:10|7316.1|7313.3|7317|7314.2|7317|7314.2|7316|7313.2|3
1630603040000|2021-09-02 17:17:20|7317.6|7314.8|7317.1|7314.3|7317.6|7314.8|7317.1|7314.3|4
1630603050000|2021-09-02 17:17:30|7317|7314.2|7317|7314.2|7317.6|7314.8|7317|7314.2|25
1630603060000|2021-09-02 17:17:40|7316.1|7313.3|7316.5|7313.7|7316.5|7313.7|7316.1|7313.3|5
1630603070000|2021-09-02 17:17:50|7316.9|7314.1|7318.9|7316.1|7319.9|7317.1|7316.9|7314.1|110
1630603080000|2021-09-02 17:18:00|7319|7316.2|7320.5|7317.7|7320.9|7318.1|7319|7316.2|25
1630603090000|2021-09-02 17:18:10|7320.9|7318.1|7322|7319.2|7322.4|7319.6|7320.4|7317.6|35
1630603100000|2021-09-02 17:18:20|7322.5|7319.7|7323|7320.2|7323|7320.2|7322|7319.2|18
1630603110000|2021-09-02 17:18:30|7322.9|7320.1|7322|7319.2|7323.9|7321.1|7322|7319.2|66
1630603120000|2021-09-02 17:18:40|7323|7320.2|7322.9|7320.1|7323|7320.2|7322.4|7319.6|20
1630603130000|2021-09-02 17:18:50|7322.4|7319.6|7322.5|7319.7|7322.5|7319.7|7322|7319.2|13
1630603140000|2021-09-02 17:19:00|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|6
1630603150000|2021-09-02 17:19:10|7322.9|7320.1|7323.9|7321.1|7324|7321.2|7322.9|7320.1|65
1630603160000|2021-09-02 17:19:20|7323.5|7320.7|7321.9|7319.1|7323.9|7321.1|7321.4|7318.6|23
1630603170000|2021-09-02 17:19:30|7322|7319.2|7322.9|7320.1|7322.9|7320.1|7322|7319.2|22
1630603180000|2021-09-02 17:19:40|7321.1|7318.3|7321.4|7318.6|7321.9|7319.1|7321|7318.2|25
1630603190000|2021-09-02 17:19:50|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.4|7317.6|23
1630603200000|2021-09-02 17:20:00|7320.4|7317.6|7320.4|7317.6|7320.9|7318.1|7319.4|7316.6|31
1630603210000|2021-09-02 17:20:10|7320.9|7318.1|7321.4|7318.6|7321.4|7318.6|7320.9|7318.1|11
1630603220000|2021-09-02 17:20:20|7320.9|7318.1|7320.9|7318.1|7321.4|7318.6|7320.9|7318.1|2
1630603230000|2021-09-02 17:20:30|7320.4|7317.6|7320.9|7318.1|7320.9|7318.1|7320|7317.2|6
1630603240000|2021-09-02 17:20:40|7321.4|7318.6|7323.4|7320.6|7323.4|7320.6|7321.4|7318.6|23
1630603250000|2021-09-02 17:20:50|7322.9|7320.1|7323.4|7320.6|7323.9|7321.1|7322.9|7320.1|8
1630603260000|2021-09-02 17:21:00|7322.9|7320.1|7323.9|7321.1|7323.9|7321.1|7322.4|7319.6|31
1630603270000|2021-09-02 17:21:10|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|7324.9|7322.1|9
1630603280000|2021-09-02 17:21:20|7325.4|7322.6|7324.9|7322.1|7325.4|7322.6|7324.9|7322.1|3
1630603290000|2021-09-02 17:21:30|7324|7321.2|7323.9|7321.1|7324|7321.2|7323.5|7320.7|26
1630603300000|2021-09-02 17:21:40|7324|7321.2|7323.9|7321.1|7324.4|7321.6|7323.9|7321.1|2
1630603310000|2021-09-02 17:21:50|7323.3|7320.5|7323.9|7321.1|7323.9|7321.1|7323.3|7320.5|34
1630603320000|2021-09-02 17:22:00|7323|7320.2|7321|7318.2|7323|7320.2|7320.9|7318.1|92
1630603330000|2021-09-02 17:22:10|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|5
1630603340000|2021-09-02 17:22:20|||||||||2
1630603350000|2021-09-02 17:22:30|7321.4|7318.6|7322|7319.2|7322|7319.2|7320.9|7318.1|44
1630603360000|2021-09-02 17:22:40|7321.9|7319.1|7323|7320.2|7323|7320.2|7321|7318.2|13
1630603370000|2021-09-02 17:22:50|7323.5|7320.7|7323|7320.2|7323.5|7320.7|7323|7320.2|20
1630603380000|2021-09-02 17:23:00|7322|7319.2|7321.9|7319.1|7322|7319.2|7321|7318.2|51
1630603390000|2021-09-02 17:23:10|7321|7318.2|7321.4|7318.6|7321.4|7318.6|7321|7318.2|3
1630603400000|2021-09-02 17:23:20|7321|7318.2|7321.9|7319.1|7321.9|7319.1|7321|7318.2|2
1630603410000|2021-09-02 17:23:30|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|1
1630603420000|2021-09-02 17:23:40|7320.9|7318.1|7320.4|7317.6|7320.9|7318.1|7318.9|7316.1|17
1630603430000|2021-09-02 17:23:50|7320|7317.2|7319.9|7317.1|7320|7317.2|7319|7316.2|16
1630603440000|2021-09-02 17:24:00|7320|7317.2|7320.9|7318.1|7320.9|7318.1|7320|7317.2|1
1630603450000|2021-09-02 17:24:10|7320|7317.2|7320|7317.2|7320|7317.2|7320|7317.2|6
1630603460000|2021-09-02 17:24:20|7319.9|7317.1|7319|7316.2|7319.9|7317.1|7319|7316.2|6
1630603470000|2021-09-02 17:24:30|7318.9|7316.1|7317.9|7315.1|7318.9|7316.1|7317|7314.2|16
1630603480000|2021-09-02 17:24:40|7317.5|7314.7|7315.1|7312.3|7318|7315.2|7315.1|7312.3|5
1630603490000|2021-09-02 17:24:50|7315|7312.2|7315.1|7312.3|7316|7313.2|7315|7312.2|10
1630603500000|2021-09-02 17:25:00|7316|7313.2|7315.1|7312.3|7316.1|7313.3|7314.1|7311.3|13
1630603510000|2021-09-02 17:25:10|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|1
1630603520000|2021-09-02 17:25:20|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|8
1630603540000|2021-09-02 17:25:40|7316|7313.2|7316.6|7313.8|7316.6|7313.8|7315.6|7312.8|10
1630603550000|2021-09-02 17:25:50|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|11
1630603560000|2021-09-02 17:26:00|7317|7314.2|7318|7315.2|7318.5|7315.7|7317|7314.2|136
1630603570000|2021-09-02 17:26:10|7317|7314.2|7316|7313.2|7317|7314.2|7315.1|7312.3|8
1630603580000|2021-09-02 17:26:20|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|5
1630603590000|2021-09-02 17:26:30|7316|7313.2|7315.9|7313.1|7316.9|7314.1|7314.9|7312.1|41
1630603600000|2021-09-02 17:26:40|7315|7312.2|7313.9|7311.1|7315|7312.2|7313.5|7310.7|21
1630603610000|2021-09-02 17:26:50|7314|7311.2|7315.5|7312.7|7315.5|7312.7|7314|7311.2|4
1630603620000|2021-09-02 17:27:00|7315|7312.2|7315|7312.2|7315.5|7312.7|7315|7312.2|25
1630603630000|2021-09-02 17:27:10|7314.9|7312.1|7314|7311.2|7314.9|7312.1|7314|7311.2|17
1630603640000|2021-09-02 17:27:20|7313.5|7310.7|7313.5|7310.7|7314|7311.2|7313.5|7310.7|7
1630603650000|2021-09-02 17:27:30|7313.9|7311.1|7314|7311.2|7314|7311.2|7313.9|7311.1|16
1630603660000|2021-09-02 17:27:40|7314.9|7312.1|7317|7314.2|7317|7314.2|7314.9|7312.1|9
1630603670000|2021-09-02 17:27:50|7316.4|7313.6|7314.5|7311.7|7316.4|7313.6|7314.5|7311.7|18
1630603680000|2021-09-02 17:28:00|7314.4|7311.6|7314|7311.2|7314.4|7311.6|7314|7311.2|14
1630603690000|2021-09-02 17:28:10|7314.4|7311.6|7314|7311.2|7314.4|7311.6|7313.5|7310.7|6
1630603700000|2021-09-02 17:28:20|7314.5|7311.7|7315|7312.2|7315|7312.2|7314|7311.2|8
1630603710000|2021-09-02 17:28:30|7315.1|7312.3|7316|7313.2|7316|7313.2|7315|7312.2|9
1630603720000|2021-09-02 17:28:40|7316.9|7314.1|7316.9|7314.1|7317.4|7314.6|7316.9|7314.1|3
1630603730000|2021-09-02 17:28:50|7317|7314.2|7317|7314.2|7317.4|7314.6|7317|7314.2|8
1630603740000|2021-09-02 17:29:00|7316.9|7314.1|7316.5|7313.7|7316.9|7314.1|7316|7313.2|17
1630603750000|2021-09-02 17:29:10|7316.9|7314.1|7315|7312.2|7316.9|7314.1|7315|7312.2|4
1630603760000|2021-09-02 17:29:20|7314.5|7311.7|7315.5|7312.7|7316|7313.2|7314.5|7311.7|10
1630603770000|2021-09-02 17:29:30|7316|7313.2|7315.5|7312.7|7316|7313.2|7315|7312.2|5
1630603780000|2021-09-02 17:29:40|7315|7312.2|7314.5|7311.7|7315|7312.2|7314|7311.2|4
1630603790000|2021-09-02 17:29:50|7315|7312.2|7316|7313.2|7316|7313.2|7315|7312.2|14
1630603800000|2021-09-02 17:30:00|7315|7312.2|7313|7310.2|7315|7312.2|7313|7310.2|17
1630603810000|2021-09-02 17:30:10|7313.9|7311.1|7313|7310.2|7314|7311.2|7313|7310.2|28
1630603820000|2021-09-02 17:30:20|7313.9|7311.1|7314|7311.2|7314|7311.2|7313.5|7310.7|25
1630603830000|2021-09-02 17:30:30|7314.9|7312.1|7312|7309.2|7315|7312.2|7312|7309.2|43
1630603840000|2021-09-02 17:30:40|7312.5|7309.7|7312|7309.2|7312.5|7309.7|7312|7309.2|11
1630603850000|2021-09-02 17:30:50|||||||||3
1630603860000|2021-09-02 17:31:00|7313|7310.2|7313|7310.2|7313|7310.2|7312.5|7309.7|20
1630603870000|2021-09-02 17:31:10|||||||||10
1630603880000|2021-09-02 17:31:20|7313.1|7310.3|7314|7311.2|7314|7311.2|7313.1|7310.3|5
1630603890000|2021-09-02 17:31:30|7313.1|7310.3|7312.1|7309.3|7313.1|7310.3|7312.1|7309.3|17
1630603900000|2021-09-02 17:31:40|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|11
1630603910000|2021-09-02 17:31:50|7312.1|7309.3|7311.5|7308.7|7312.1|7309.3|7311|7308.2|66
1630603920000|2021-09-02 17:32:00|7311.6|7308.8|7308|7305.2|7311.6|7308.8|7307.1|7304.3|27
1630603930000|2021-09-02 17:32:10|7308.1|7305.3|7310|7307.2|7310|7307.2|7308.1|7305.3|29
1630603940000|2021-09-02 17:32:20|7309.1|7306.3|7309|7306.2|7309.1|7306.3|7309|7306.2|9
1630603960000|2021-09-02 17:32:40|||||||||22
1630603970000|2021-09-02 17:32:50|||||||||9
1630603980000|2021-09-02 17:33:00|7310|7307.2|7310.1|7307.3|7310.5|7307.7|7310|7307.2|14
1630603990000|2021-09-02 17:33:10|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|9
1630604000000|2021-09-02 17:33:20|||||||||8
1630604010000|2021-09-02 17:33:30|7310.5|7307.7|7311|7308.2|7311|7308.2|7310.5|7307.7|0
1630604020000|2021-09-02 17:33:40|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|10
1630604030000|2021-09-02 17:33:50|||||||||3
1630604040000|2021-09-02 17:34:00|7311|7308.2|7312|7309.2|7312|7309.2|7311|7308.2|7
1630604050000|2021-09-02 17:34:10|7312.1|7309.3|7312|7309.2|7312.1|7309.3|7311.5|7308.7|55
1630604060000|2021-09-02 17:34:20|||||||||13
1630604070000|2021-09-02 17:34:30|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|20
1630604080000|2021-09-02 17:34:40|7313|7310.2|7312.5|7309.7|7313.1|7310.3|7312.1|7309.3|18
1630604090000|2021-09-02 17:34:50|7312.1|7309.3|7318|7315.2|7318|7315.2|7312.1|7309.3|162
1630604100000|2021-09-02 17:35:00|7317|7314.2|7315|7312.2|7317|7314.2|7315|7312.2|121
1630604110000|2021-09-02 17:35:10|7315.9|7313.1|7316|7313.2|7316|7313.2|7315|7312.2|43
1630604120000|2021-09-02 17:35:20|7315.5|7312.7|7315|7312.2|7316|7313.2|7313|7310.2|541
1630604130000|2021-09-02 17:35:30|7316|7313.2|7315|7312.2|7316|7313.2|7315|7312.2|23
1630604140000|2021-09-02 17:35:40|7314.9|7312.1|7313|7310.2|7314.9|7312.1|7313|7310.2|21
1630604150000|2021-09-02 17:35:50|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|6
1630604160000|2021-09-02 17:36:00|7312|7309.2|7313|7310.2|7313|7310.2|7312|7309.2|21
1630604170000|2021-09-02 17:36:10|7312.5|7309.7|7315|7312.2|7315.9|7313.1|7312.5|7309.7|469
1630604180000|2021-09-02 17:36:20|7314.9|7312.1|7315|7312.2|7315|7312.2|7314.9|7312.1|39
1630604190000|2021-09-02 17:36:30|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|6
1630604200000|2021-09-02 17:36:40|7314.5|7311.7|7314|7311.2|7314.9|7312.1|7314|7311.2|13
1630604210000|2021-09-02 17:36:50|7314.4|7311.6|7314|7311.2|7314.9|7312.1|7314|7311.2|5
1630604220000|2021-09-02 17:37:00|7314.9|7312.1|7316.9|7314.1|7316.9|7314.1|7314.4|7311.6|26
1630604230000|2021-09-02 17:37:10|7317.8|7315|7317.9|7315.1|7317.9|7315.1|7317.8|7315|15
1630604240000|2021-09-02 17:37:20|7318|7315.2|7318.4|7315.6|7318.9|7316.1|7318|7315.2|10
1630604250000|2021-09-02 17:37:30|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|1
1630604260000|2021-09-02 17:37:40|7317.9|7315.1|7318|7315.2|7318|7315.2|7317.9|7315.1|9
1630604270000|2021-09-02 17:37:50|7317.8|7315|7316|7313.2|7317.8|7315|7316|7313.2|12
1630604280000|2021-09-02 17:38:00|7315.9|7313.1|7315.9|7313.1|7316.8|7314|7315.9|7313.1|21
1630604290000|2021-09-02 17:38:10|7315.4|7312.6|7315|7312.2|7315.8|7313|7315|7312.2|10
1630604300000|2021-09-02 17:38:20|7314.9|7312.1|7315|7312.2|7315|7312.2|7314.9|7312.1|5
1630604310000|2021-09-02 17:38:30|7314.9|7312.1|7315.9|7313.1|7315.9|7313.1|7314.9|7312.1|5
1630604320000|2021-09-02 17:38:40|||||||||2
1630604330000|2021-09-02 17:38:50|7316|7313.2|7315.9|7313.1|7316|7313.2|7315.9|7313.1|17
1630604340000|2021-09-02 17:39:00|7316|7313.2|7316.4|7313.6|7316.8|7314|7316|7313.2|24
1630604350000|2021-09-02 17:39:10|7316|7313.2|7315.9|7313.1|7316|7313.2|7315.9|7313.1|21
1630604360000|2021-09-02 17:39:20|7316.8|7314|7318|7315.2|7318.4|7315.6|7316.8|7314|16
1630604370000|2021-09-02 17:39:30|7317.9|7315.1|7317.9|7315.1|7318|7315.2|7317.9|7315.1|34
1630604380000|2021-09-02 17:39:40|7318|7315.2|7318|7315.2|7318.9|7316.1|7318|7315.2|8
1630604390000|2021-09-02 17:39:50|7318.9|7316.1|7318.4|7315.6|7318.9|7316.1|7318.4|7315.6|13
1630604400000|2021-09-02 17:40:00|7318.5|7315.7|7320.9|7318.1|7320.9|7318.1|7318.5|7315.7|48
1630604410000|2021-09-02 17:40:10|7320.8|7318|7320.9|7318.1|7320.9|7318.1|7320.8|7318|7
1630604420000|2021-09-02 17:40:20|7321.8|7319|7320.4|7317.6|7321.8|7319|7320|7317.2|23
1630604430000|2021-09-02 17:40:30|7320.5|7317.7|7320|7317.2|7320.5|7317.7|7320|7317.2|1
1630604440000|2021-09-02 17:40:40|7320.1|7317.3|7321.9|7319.1|7321.9|7319.1|7320.1|7317.3|10
1630604450000|2021-09-02 17:40:50|7322|7319.2|7321.5|7318.7|7322|7319.2|7321.4|7318.6|9
1630604460000|2021-09-02 17:41:00|7321.9|7319.1|7321|7318.2|7322|7319.2|7321|7318.2|6
1630604470000|2021-09-02 17:41:10|7320.9|7318.1|7321.4|7318.6|7321.8|7319|7320.9|7318.1|1
1630604480000|2021-09-02 17:41:20|7321.8|7319|7322.9|7320.1|7322.9|7320.1|7321.8|7319|16
1630604490000|2021-09-02 17:41:30|7322.8|7320|7321.4|7318.6|7322.8|7320|7321.4|7318.6|13
1630604500000|2021-09-02 17:41:40|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|4
1630604510000|2021-09-02 17:41:50|7320.4|7317.6|7321.9|7319.1|7321.9|7319.1|7320|7317.2|17
1630604520000|2021-09-02 17:42:00|7321.5|7318.7|7321.9|7319.1|7322|7319.2|7321.5|7318.7|14
1630604530000|2021-09-02 17:42:10|7321|7318.2|7321.9|7319.1|7321.9|7319.1|7321|7318.2|2
1630604540000|2021-09-02 17:42:20|7322|7319.2|7322|7319.2|7322.9|7320.1|7322|7319.2|49
1630604550000|2021-09-02 17:42:30|7321.9|7319.1|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|8
1630604560000|2021-09-02 17:42:40|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|0
1630604570000|2021-09-02 17:42:50|7321.5|7318.7|7321|7318.2|7321.5|7318.7|7320|7317.2|34
1630604580000|2021-09-02 17:43:00|7320|7317.2|7320|7317.2|7320|7317.2|7319|7316.2|37
1630604590000|2021-09-02 17:43:10|7319.5|7316.7|7319.5|7316.7|7320|7317.2|7319.5|7316.7|1
1630604600000|2021-09-02 17:43:20|7320|7317.2|7321.9|7319.1|7322|7319.2|7319.5|7316.7|883
1630604610000|2021-09-02 17:43:30|7321.8|7319|7322.9|7320.1|7322.9|7320.1|7321.8|7319|25
1630604620000|2021-09-02 17:43:40|7322.8|7320|7322.4|7319.6|7322.8|7320|7322|7319.2|9
1630604630000|2021-09-02 17:43:50|7322|7319.2|7322|7319.2|7322.4|7319.6|7322|7319.2|12
1630604640000|2021-09-02 17:44:00|7322.4|7319.6|7323|7320.2|7323|7320.2|7322|7319.2|11
1630604650000|2021-09-02 17:44:10|7323.9|7321.1|7323.8|7321|7323.9|7321.1|7323.8|7321|49
1630604660000|2021-09-02 17:44:20|7323|7320.2|7322.5|7319.7|7323|7320.2|7322|7319.2|32
1630604670000|2021-09-02 17:44:30|7322.4|7319.6|7322|7319.2|7322.9|7320.1|7322|7319.2|1
1630604680000|2021-09-02 17:44:40|7322.4|7319.6|7321.4|7318.6|7322.4|7319.6|7320.9|7318.1|333
1630604690000|2021-09-02 17:44:50|7321|7318.2|7320.8|7318|7321.4|7318.6|7320|7317.2|30
1630604700000|2021-09-02 17:45:00|7321.4|7318.6|7320.9|7318.1|7321.4|7318.6|7320.9|7318.1|9
1630604710000|2021-09-02 17:45:10|7321|7318.2|7322|7319.2|7322.4|7319.6|7321|7318.2|12
1630604720000|2021-09-02 17:45:20|7321.9|7319.1|7322.9|7320.1|7322.9|7320.1|7321.9|7319.1|15
1630604730000|2021-09-02 17:45:30|7323.4|7320.6|7323|7320.2|7323.4|7320.6|7323|7320.2|0
1630604740000|2021-09-02 17:45:40|7322.1|7319.3|7322|7319.2|7322.1|7319.3|7322|7319.2|5
1630604750000|2021-09-02 17:45:50|7321.8|7319|7322.4|7319.6|7322.8|7320|7321.4|7318.6|21
1630604760000|2021-09-02 17:46:00|7322|7319.2|7323.4|7320.6|7323.4|7320.6|7322|7319.2|9
1630604770000|2021-09-02 17:46:10|7323|7320.2|7322.9|7320.1|7323.8|7321|7322.9|7320.1|2
1630604780000|2021-09-02 17:46:20|7322.8|7320|7322.9|7320.1|7322.9|7320.1|7322.4|7319.6|37
1630604790000|2021-09-02 17:46:30|7323|7320.2|7322.9|7320.1|7323.4|7320.6|7322.9|7320.1|1
1630604800000|2021-09-02 17:46:40|7322.8|7320|7321.9|7319.1|7322.8|7320|7321.9|7319.1|3
1630604810000|2021-09-02 17:46:50|7322|7319.2|7322.8|7320|7322.8|7320|7322|7319.2|13
1630604820000|2021-09-02 17:47:00|7322|7319.2|7322.9|7320.1|7323.8|7321|7321.9|7319.1|17
1630604830000|2021-09-02 17:47:10|7323|7320.2|7323.8|7321|7323.8|7321|7323|7320.2|21
1630604840000|2021-09-02 17:47:20|||||||||9
1630604850000|2021-09-02 17:47:30|||||||||11
1630604860000|2021-09-02 17:47:40|7323.9|7321.1|7323.9|7321.1|7324.8|7322|7323.9|7321.1|97
1630604870000|2021-09-02 17:47:50|||||||||9
1630604880000|2021-09-02 17:48:00|7323.8|7321|7321.9|7319.1|7323.8|7321|7321.9|7319.1|14
1630604890000|2021-09-02 17:48:10|7321.8|7319|7321.4|7318.6|7321.8|7319|7321.4|7318.6|12
1630604900000|2021-09-02 17:48:20|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|17
1630604910000|2021-09-02 17:48:30|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|9
1630604920000|2021-09-02 17:48:40|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|4
1630604930000|2021-09-02 17:48:50|7321.8|7319|7321.9|7319.1|7321.9|7319.1|7321.4|7318.6|10
1630604940000|2021-09-02 17:49:00|7321.8|7319|7321.8|7319|7321.8|7319|7320.9|7318.1|8
1630604950000|2021-09-02 17:49:10|7321.4|7318.6|7321.4|7318.6|7321.8|7319|7321.4|7318.6|3
1630604960000|2021-09-02 17:49:20|7321.8|7319|7322.8|7320|7322.9|7320.1|7321.4|7318.6|40
1630604970000|2021-09-02 17:49:30|7322|7319.2|7322.8|7320|7322.8|7320|7322|7319.2|4
1630604980000|2021-09-02 17:49:40|7322|7319.2|7321.4|7318.6|7322|7319.2|7321.4|7318.6|11
1630604990000|2021-09-02 17:49:50|7321.8|7319|7319.9|7317.1|7321.8|7319|7319.9|7317.1|10
1630605000000|2021-09-02 17:50:00|7320|7317.2|7321.4|7318.6|7321.9|7319.1|7320|7317.2|13
1630605010000|2021-09-02 17:50:10|7321|7318.2|7321.9|7319.1|7321.9|7319.1|7321|7318.2|9
1630605020000|2021-09-02 17:50:20|7322.4|7319.6|7321.8|7319|7322.8|7320|7321.8|7319|17
1630605030000|2021-09-02 17:50:30|7322|7319.2|7321.9|7319.1|7322.4|7319.6|7321.8|7319|9
1630605040000|2021-09-02 17:50:40|7321.5|7318.7|7321.9|7319.1|7321.9|7319.1|7321.5|7318.7|7
1630605050000|2021-09-02 17:50:50|||||||||10
1630605060000|2021-09-02 17:51:00|7321.4|7318.6|7321.9|7319.1|7321.9|7319.1|7321.4|7318.6|3
1630605070000|2021-09-02 17:51:10|7321.4|7318.6|7321.9|7319.1|7321.9|7319.1|7321.4|7318.6|3
1630605080000|2021-09-02 17:51:20|7321.8|7319|7321.4|7318.6|7321.8|7319|7321|7318.2|17
1630605090000|2021-09-02 17:51:30|7321.8|7319|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|9
1630605100000|2021-09-02 17:51:40|7321|7318.2|7320.9|7318.1|7321|7318.2|7320.9|7318.1|1
1630605110000|2021-09-02 17:51:50|7320|7317.2|7320.4|7317.6|7320.9|7318.1|7320|7317.2|13
1630605120000|2021-09-02 17:52:00|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|20
1630605130000|2021-09-02 17:52:10|7320.4|7317.6|7319.9|7317.1|7320.4|7317.6|7319|7316.2|15
1630605140000|2021-09-02 17:52:20|7319.8|7317|7318.4|7315.6|7319.8|7317|7318|7315.2|31
1630605150000|2021-09-02 17:52:30|7318.8|7316|7318.4|7315.6|7318.8|7316|7318.4|7315.6|14
1630605160000|2021-09-02 17:52:40|7318.9|7316.1|7319.4|7316.6|7319.8|7317|7318.9|7316.1|12
1630605170000|2021-09-02 17:52:50|7319|7316.2|7318.9|7316.1|7319.8|7317|7318.9|7316.1|13
1630605180000|2021-09-02 17:53:00|7319|7316.2|7320|7317.2|7320|7317.2|7319|7316.2|8
1630605190000|2021-09-02 17:53:10|7319.9|7317.1|7321.9|7319.1|7321.9|7319.1|7319.9|7317.1|26
1630605200000|2021-09-02 17:53:20|7321.8|7319|7321.8|7319|7321.8|7319|7320.9|7318.1|18
1630605210000|2021-09-02 17:53:30|7321.9|7319.1|7321.4|7318.6|7321.9|7319.1|7321.4|7318.6|4
1630605220000|2021-09-02 17:53:40|7321.8|7319|7321|7318.2|7321.8|7319|7321|7318.2|4
1630605230000|2021-09-02 17:53:50|7320.5|7317.7|7320.4|7317.6|7320.8|7318|7320|7317.2|16
1630605240000|2021-09-02 17:54:00|7320.8|7318|7321.4|7318.6|7321.9|7319.1|7320|7317.2|30
1630605250000|2021-09-02 17:54:10|7321|7318.2|7318|7315.2|7321|7318.2|7318|7315.2|53
1630605260000|2021-09-02 17:54:20|7317.9|7315.1|7318.4|7315.6|7318.8|7316|7317.9|7315.1|14
1630605270000|2021-09-02 17:54:30|7318.3|7315.5|7317.8|7315|7318.3|7315.5|7317.8|7315|9
1630605280000|2021-09-02 17:54:40|7318.4|7315.6|7318.9|7316.1|7319.8|7317|7317.9|7315.1|10
1630605290000|2021-09-02 17:54:50|7319.3|7316.5|7319.4|7316.6|7319.4|7316.6|7318.8|7316|14
1630605310000|2021-09-02 17:55:10|7319.8|7317|7321.3|7318.5|7321.3|7318.5|7319.8|7317|27
1630605320000|2021-09-02 17:55:20|7320.9|7318.1|7320.4|7317.6|7320.9|7318.1|7319.9|7317.1|54
1630605330000|2021-09-02 17:55:30|7319.9|7317.1|7320.9|7318.1|7320.9|7318.1|7319.9|7317.1|136
1630605340000|2021-09-02 17:55:40|7320.4|7317.6|7318.9|7316.1|7320.4|7317.6|7318.9|7316.1|757
1630605350000|2021-09-02 17:55:50|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7318.9|7316.1|11
1630605360000|2021-09-02 17:56:00|7319.8|7317|7320.9|7318.1|7320.9|7318.1|7319.8|7317|29
1630605370000|2021-09-02 17:56:10|7320.4|7317.6|7321.9|7319.1|7321.9|7319.1|7320.4|7317.6|26
1630605380000|2021-09-02 17:56:20|7320.5|7317.7|7321.4|7318.6|7321.9|7319.1|7319.9|7317.1|32
1630605390000|2021-09-02 17:56:30|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|9
1630605400000|2021-09-02 17:56:40|7320.8|7318|7320.9|7318.1|7321.8|7319|7320.8|7318|28
1630605410000|2021-09-02 17:56:50|7321.4|7318.6|7320.4|7317.6|7321.4|7318.6|7320.4|7317.6|16
1630605420000|2021-09-02 17:57:00|7320.8|7318|7320.8|7318|7321.3|7318.5|7320.4|7317.6|12
1630605430000|2021-09-02 17:57:10|7320.9|7318.1|7319.9|7317.1|7320.9|7318.1|7319.9|7317.1|27
1630605440000|2021-09-02 17:57:20|7320.8|7318|7320.9|7318.1|7320.9|7318.1|7320.8|7318|23
1630605450000|2021-09-02 17:57:30|7320.8|7318|7321.8|7319|7321.8|7319|7320.8|7318|18
1630605460000|2021-09-02 17:57:40|7321.9|7319.1|7321.3|7318.5|7321.9|7319.1|7320.9|7318.1|13
1630605470000|2021-09-02 17:57:50|7320.9|7318.1|7321.8|7319|7321.9|7319.1|7320.9|7318.1|12
1630605480000|2021-09-02 17:58:00|7321.9|7319.1|7321.4|7318.6|7321.9|7319.1|7321.4|7318.6|22
1630605490000|2021-09-02 17:58:10|7321.8|7319|7321.8|7319|7321.8|7319|7321.4|7318.6|1
1630605500000|2021-09-02 17:58:20|7321.9|7319.1|7322.9|7320.1|7322.9|7320.1|7321.9|7319.1|50
1630605510000|2021-09-02 17:58:30|7321.9|7319.1|7319.5|7316.7|7321.9|7319.1|7319.5|7316.7|282
1630605520000|2021-09-02 17:58:40|7319.9|7317.1|7321.5|7318.7|7321.5|7318.7|7319.9|7317.1|17
1630605530000|2021-09-02 17:58:50|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321|7318.2|16
1630605540000|2021-09-02 17:59:00|7320.9|7318.1|7316|7313.2|7320.9|7318.1|7314.9|7312.1|131
1630605550000|2021-09-02 17:59:10|7316.5|7313.7|7314.9|7312.1|7316.9|7314.1|7314.5|7311.7|53
1630605560000|2021-09-02 17:59:20|7314.5|7311.7|7313.9|7311.1|7314.5|7311.7|7312.9|7310.1|30
1630605570000|2021-09-02 17:59:30|7314|7311.2|7314.9|7312.1|7314.9|7312.1|7314|7311.2|25
1630605580000|2021-09-02 17:59:40|7314.8|7312|7314.9|7312.1|7314.9|7312.1|7313.9|7311.1|14
1630605590000|2021-09-02 17:59:50|7314|7311.2|7315|7312.2|7316.4|7313.6|7313.9|7311.1|58
1630605600000|2021-09-02 18:00:00|7315.4|7312.6|7315.5|7312.7|7317|7314.2|7315|7312.2|96
1630605610000|2021-09-02 18:00:10|7315.1|7312.3|7315.9|7313.1|7315.9|7313.1|7315|7312.2|15
1630605620000|2021-09-02 18:00:20|7315.1|7312.3|7316.4|7313.6|7316.9|7314.1|7315|7312.2|74
1630605630000|2021-09-02 18:00:30|7316|7313.2|7314.9|7312.1|7316|7313.2|7314|7311.2|30
1630605640000|2021-09-02 18:00:40|7314.5|7311.7|7316|7313.2|7317|7314.2|7314|7311.2|24
1630605650000|2021-09-02 18:00:50|7316.9|7314.1|7315.5|7312.7|7317|7314.2|7315.5|7312.7|36
1630605660000|2021-09-02 18:01:00|7315.4|7312.6|7314|7311.2|7315.9|7313.1|7312.9|7310.1|34
1630605670000|2021-09-02 18:01:10|7314.4|7311.6|7317|7314.2|7317.4|7314.6|7314.4|7311.6|19
1630605680000|2021-09-02 18:01:20|7317.4|7314.6|7316|7313.2|7318|7315.2|7315.9|7313.1|41
1630605690000|2021-09-02 18:01:30|7315.6|7312.8|7315|7312.2|7315.6|7312.8|7315|7312.2|20
1630605700000|2021-09-02 18:01:40|7314.4|7311.6|7314.9|7312.1|7314.9|7312.1|7314.4|7311.6|27
1630605710000|2021-09-02 18:01:50|7315|7312.2|7313|7310.2|7315|7312.2|7313|7310.2|25
1630605720000|2021-09-02 18:02:00|7312.9|7310.1|7309.9|7307.1|7313|7310.2|7309.9|7307.1|118
1630605730000|2021-09-02 18:02:10|7310.1|7307.3|7310.1|7307.3|7311.4|7308.6|7310|7307.2|47
1630605740000|2021-09-02 18:02:20|7309.9|7307.1|7305.1|7302.3|7310.4|7307.6|7304|7301.2|78
1630605750000|2021-09-02 18:02:30|7305|7302.2|7303.9|7301.1|7305|7302.2|7303.5|7300.7|72
1630605760000|2021-09-02 18:02:40|7303.5|7300.7|7305.4|7302.6|7305.4|7302.6|7303.5|7300.7|41
1630605770000|2021-09-02 18:02:50|7305|7302.2|7300.9|7298.1|7305|7302.2|7300|7297.2|227
1630605780000|2021-09-02 18:03:00|7301|7298.2|7303|7300.2|7303.9|7301.1|7301|7298.2|249
1630605790000|2021-09-02 18:03:10|7302.5|7299.7|7302.9|7300.1|7302.9|7300.1|7301.9|7299.1|54
1630605800000|2021-09-02 18:03:20|7303.5|7300.7|7302.6|7299.8|7303.5|7300.7|7302.5|7299.7|71
1630605810000|2021-09-02 18:03:30|7303|7300.2|7302|7299.2|7303|7300.2|7300.9|7298.1|100
1630605820000|2021-09-02 18:03:40|7302.4|7299.6|7302.5|7299.7|7302.9|7300.1|7302.1|7299.3|26
1630605830000|2021-09-02 18:03:50|7302.1|7299.3|7302.1|7299.3|7303|7300.2|7301.1|7298.3|62
1630605840000|2021-09-02 18:04:00|7302|7299.2|7304.5|7301.7|7304.5|7301.7|7302|7299.2|41
1630605850000|2021-09-02 18:04:10|7304.9|7302.1|7305.5|7302.7|7305.9|7303.1|7304.9|7302.1|30
1630605860000|2021-09-02 18:04:20|7305.1|7302.3|7306.1|7303.3|7306.5|7303.7|7305|7302.2|35
1630605870000|2021-09-02 18:04:30|7306|7303.2|7305.5|7302.7|7306.5|7303.7|7304.9|7302.1|59
1630605880000|2021-09-02 18:04:40|7305|7302.2|7303.6|7300.8|7305|7302.2|7303|7300.2|21
1630605890000|2021-09-02 18:04:50|7303.5|7300.7|7302.9|7300.1|7303.9|7301.1|7302.1|7299.3|27
1630605900000|2021-09-02 18:05:00|7303.1|7300.3|7306|7303.2|7306|7303.2|7303|7300.2|62
1630605910000|2021-09-02 18:05:10|7305.5|7302.7|7304.9|7302.1|7306|7303.2|7304|7301.2|36
1630605920000|2021-09-02 18:05:20|7305|7302.2|7305.1|7302.3|7307.1|7304.3|7304.9|7302.1|87
1630605930000|2021-09-02 18:05:30|7305|7302.2|7309.4|7306.6|7310.9|7308.1|7304.9|7302.1|539
1630605940000|2021-09-02 18:05:40|7309.9|7307.1|7309|7306.2|7310.9|7308.1|7309|7306.2|234
1630605950000|2021-09-02 18:05:50|7308.9|7306.1|7308.9|7306.1|7309.1|7306.3|7307.5|7304.7|43
1630605960000|2021-09-02 18:06:00|7309|7306.2|7306.9|7304.1|7310|7307.2|7306|7303.2|226
1630605970000|2021-09-02 18:06:10|7307|7304.2|7306.5|7303.7|7307|7304.2|7305|7302.2|37
1630605980000|2021-09-02 18:06:20|7306.1|7303.3|7306.4|7303.6|7306.9|7304.1|7305|7302.2|15
1630605990000|2021-09-02 18:06:30|7306.5|7303.7|7307.9|7305.1|7307.9|7305.1|7306|7303.2|130
1630606000000|2021-09-02 18:06:40|7307.4|7304.6|7308.9|7306.1|7308.9|7306.1|7307.4|7304.6|309
1630606010000|2021-09-02 18:06:50|7309.9|7307.1|7308.9|7306.1|7310.9|7308.1|7308.9|7306.1|46
1630606020000|2021-09-02 18:07:00|7309.4|7306.6|7307.8|7305|7309.4|7306.6|7306.9|7304.1|139
1630606030000|2021-09-02 18:07:10|7307.4|7304.6|7308.4|7305.6|7308.4|7305.6|7307.4|7304.6|21
1630606040000|2021-09-02 18:07:20|7308.8|7306|7309.4|7306.6|7309.8|7307|7307.9|7305.1|22
1630606050000|2021-09-02 18:07:30|7309.8|7307|7306.9|7304.1|7309.9|7307.1|7305.9|7303.1|46
1630606060000|2021-09-02 18:07:40|7306.5|7303.7|7306.9|7304.1|7306.9|7304.1|7305.9|7303.1|54
1630606070000|2021-09-02 18:07:50|7306.4|7303.6|7304.8|7302|7306.4|7303.6|7304.4|7301.6|14
1630606080000|2021-09-02 18:08:00|7304.4|7301.6|7303.8|7301|7304.4|7301.6|7302.4|7299.6|50
1630606090000|2021-09-02 18:08:10|7304.3|7301.5|7302.9|7300.1|7304.4|7301.6|7302.9|7300.1|11
1630606100000|2021-09-02 18:08:20|7302.8|7300|7302.8|7300|7302.8|7300|7300.4|7297.6|61
1630606110000|2021-09-02 18:08:30|7302.9|7300.1|7303.8|7301|7303.8|7301|7302.9|7300.1|48
1630606120000|2021-09-02 18:08:40|7303.9|7301.1|7304.9|7302.1|7305.9|7303.1|7303.9|7301.1|23
1630606130000|2021-09-02 18:08:50|7305.9|7303.1|7306.9|7304.1|7306.9|7304.1|7304.9|7302.1|22
1630606140000|2021-09-02 18:09:00|7306|7303.2|7305.9|7303.1|7306.9|7304.1|7305.9|7303.1|60
1630606150000|2021-09-02 18:09:10|7305.8|7303|7304.4|7301.6|7305.8|7303|7303.9|7301.1|77
1630606160000|2021-09-02 18:09:20|7303.9|7301.1|7303.9|7301.1|7304.4|7301.6|7302.9|7300.1|34
1630606170000|2021-09-02 18:09:30|7304.4|7301.6|7304.4|7301.6|7304.9|7302.1|7303.9|7301.1|26
1630606180000|2021-09-02 18:09:40|7303.9|7301.1|7304.4|7301.6|7304.9|7302.1|7303.9|7301.1|28
1630606190000|2021-09-02 18:09:50|7303.1|7300.3|7305.4|7302.6|7305.4|7302.6|7302.9|7300.1|102
1630606200000|2021-09-02 18:10:00|7304.9|7302.1|7302.9|7300.1|7304.9|7302.1|7301.9|7299.1|26
1630606210000|2021-09-02 18:10:10|7303.8|7301|7305.4|7302.6|7305.4|7302.6|7303.8|7301|15
1630606220000|2021-09-02 18:10:20|7305.8|7303|7306.9|7304.1|7307.4|7304.6|7305.4|7302.6|150
1630606230000|2021-09-02 18:10:30|7307.4|7304.6|7305.9|7303.1|7307.4|7304.6|7305.9|7303.1|28
1630606240000|2021-09-02 18:10:40|7306.4|7303.6|7305.8|7303|7306.4|7303.6|7305.4|7302.6|10
1630606250000|2021-09-02 18:10:50|7305.9|7303.1|7301.8|7299|7305.9|7303.1|7300.9|7298.1|53
1630606260000|2021-09-02 18:11:00|7301.9|7299.1|7299.9|7297.1|7302.8|7300|7298.4|7295.6|109
1630606270000|2021-09-02 18:11:10|7300.4|7297.6|7297.9|7295.1|7300.4|7297.6|7297.5|7294.7|1051
1630606280000|2021-09-02 18:11:20|7298.4|7295.6|7298.9|7296.1|7298.9|7296.1|7297.9|7295.1|82
1630606290000|2021-09-02 18:11:30|7299|7296.2|7297|7294.2|7299|7296.2|7296.9|7294.1|32
1630606300000|2021-09-02 18:11:40|7296.9|7294.1|7296.5|7293.7|7296.9|7294.1|7295|7292.2|87
1630606310000|2021-09-02 18:11:50|7296.1|7293.3|7298|7295.2|7299|7296.2|7296|7293.2|78
1630606320000|2021-09-02 18:12:00|7298.5|7295.7|7300.9|7298.1|7300.9|7298.1|7298.1|7295.3|76
1630606330000|2021-09-02 18:12:10|7301.1|7298.3|7302.9|7300.1|7302.9|7300.1|7301.1|7298.3|42
1630606340000|2021-09-02 18:12:20|7303|7300.2|7306.4|7303.6|7306.4|7303.6|7303|7300.2|416
1630606350000|2021-09-02 18:12:30|7306.9|7304.1|7306.9|7304.1|7307.8|7305|7304.9|7302.1|29
1630606360000|2021-09-02 18:12:40|7306.4|7303.6|7304.9|7302.1|7306.4|7303.6|7304.9|7302.1|18
1630606370000|2021-09-02 18:12:50|7305.4|7302.6|7302.4|7299.6|7305.4|7302.6|7302.4|7299.6|64
1630606380000|2021-09-02 18:13:00|7302.9|7300.1|7305.9|7303.1|7306.9|7304.1|7302.9|7300.1|384
1630606390000|2021-09-02 18:13:10|7306.9|7304.1|7305|7302.2|7306.9|7304.1|7305|7302.2|110
1630606400000|2021-09-02 18:13:20|7304.9|7302.1|7306.9|7304.1|7307.4|7304.6|7304.9|7302.1|28
1630606410000|2021-09-02 18:13:30|7306|7303.2|7308.9|7306.1|7309.4|7306.6|7306|7303.2|85
1630606420000|2021-09-02 18:13:40|7308.4|7305.6|7307.4|7304.6|7308.9|7306.1|7306.9|7304.1|27
1630606430000|2021-09-02 18:13:50|7307.8|7305|7305.9|7303.1|7307.8|7305|7305.4|7302.6|29
1630606440000|2021-09-02 18:14:00|7306.3|7303.5|7303.9|7301.1|7306.3|7303.5|7303.9|7301.1|209
1630606450000|2021-09-02 18:14:10|7304.4|7301.6|7303.9|7301.1|7305.4|7302.6|7303.9|7301.1|14
1630606460000|2021-09-02 18:14:20|7304.3|7301.5|7305.8|7303|7305.9|7303.1|7304.3|7301.5|21
1630606470000|2021-09-02 18:14:30|7305.9|7303.1|7304.9|7302.1|7305.9|7303.1|7304.4|7301.6|24
1630606480000|2021-09-02 18:14:40|7305.4|7302.6|7305.9|7303.1|7305.9|7303.1|7304.9|7302.1|16
1630606490000|2021-09-02 18:14:50|7305.8|7303|7308.4|7305.6|7308.4|7305.6|7304.9|7302.1|105
1630606500000|2021-09-02 18:15:00|7308.8|7306|7304.9|7302.1|7308.8|7306|7304.9|7302.1|147
1630606510000|2021-09-02 18:15:10|7304.4|7301.6|7305.9|7303.1|7305.9|7303.1|7304.4|7301.6|50
1630606520000|2021-09-02 18:15:20|7305.4|7302.6|7306.9|7304.1|7306.9|7304.1|7304.9|7302.1|63
1630606530000|2021-09-02 18:15:30|7305.9|7303.1|7305.4|7302.6|7306.9|7304.1|7303.9|7301.1|33
1630606540000|2021-09-02 18:15:40|7305.9|7303.1|7304.9|7302.1|7305.9|7303.1|7304.9|7302.1|31
1630606550000|2021-09-02 18:15:50|7303.9|7301.1|7301.9|7299.1|7304.8|7302|7301.4|7298.6|114
1630606560000|2021-09-02 18:16:00|7301.4|7298.6|7300.9|7298.1|7303.8|7301|7300.4|7297.6|49
1630606570000|2021-09-02 18:16:10|7301|7298.2|7301.9|7299.1|7301.9|7299.1|7301|7298.2|22
1630606580000|2021-09-02 18:16:20|7301.5|7298.7|7301.9|7299.1|7302|7299.2|7300.9|7298.1|64
1630606590000|2021-09-02 18:16:30|7302|7299.2|7301|7298.2|7302|7299.2|7300.9|7298.1|46
1630606600000|2021-09-02 18:16:40|7301.4|7298.6|7301|7298.2|7302.4|7299.6|7300.9|7298.1|27
1630606610000|2021-09-02 18:16:50|7301.9|7299.1|7302.4|7299.6|7302.9|7300.1|7301.9|7299.1|35
1630606620000|2021-09-02 18:17:00|7302|7299.2|7302.4|7299.6|7302.9|7300.1|7301.8|7299|25
1630606630000|2021-09-02 18:17:10|7301.9|7299.1|7303.9|7301.1|7303.9|7301.1|7301.9|7299.1|253
1630606640000|2021-09-02 18:17:20|7303.4|7300.6|7301.9|7299.1|7303.9|7301.1|7301.9|7299.1|124
1630606650000|2021-09-02 18:17:30|7302.4|7299.6|7303.9|7301.1|7303.9|7301.1|7301.9|7299.1|39
1630606660000|2021-09-02 18:17:40|7303.4|7300.6|7302.4|7299.6|7303.8|7301|7301.9|7299.1|17
1630606670000|2021-09-02 18:17:50|7302.8|7300|7301.9|7299.1|7302.9|7300.1|7301.9|7299.1|71
1630606680000|2021-09-02 18:18:00|7302.3|7299.5|7302.9|7300.1|7303.9|7301.1|7301.9|7299.1|54
1630606690000|2021-09-02 18:18:10|7302.8|7300|7300.9|7298.1|7303.4|7300.6|7300.9|7298.1|42
1630606700000|2021-09-02 18:18:20|7301.4|7298.6|7298.8|7296|7301.4|7298.6|7298.8|7296|33
1630606710000|2021-09-02 18:18:30|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7297.9|7295.1|28
1630606720000|2021-09-02 18:18:40|7299.7|7296.9|7299.9|7297.1|7300.4|7297.6|7298.9|7296.1|76
1630606730000|2021-09-02 18:18:50|7300.8|7298|7299.9|7297.1|7300.9|7298.1|7299.9|7297.1|125
1630606740000|2021-09-02 18:19:00|7299.8|7297|7297.9|7295.1|7299.8|7297|7297.9|7295.1|46
1630606750000|2021-09-02 18:19:10|7297.8|7295|7298.8|7296|7299.7|7296.9|7296.9|7294.1|131
1630606760000|2021-09-02 18:19:20|7298.9|7296.1|7299.4|7296.6|7299.4|7296.6|7298.9|7296.1|14
1630606770000|2021-09-02 18:19:30|7298.9|7296.1|7297.9|7295.1|7298.9|7296.1|7297.9|7295.1|29
1630606780000|2021-09-02 18:19:40|7298.4|7295.6|7297.9|7295.1|7298.9|7296.1|7297.9|7295.1|23
1630606790000|2021-09-02 18:19:50|7298.3|7295.5|7298.9|7296.1|7299.3|7296.5|7297.9|7295.1|244
1630606800000|2021-09-02 18:20:00|7298.8|7296|7302.9|7300.1|7303.9|7301.1|7298.3|7295.5|187
1630606810000|2021-09-02 18:20:10|7303.3|7300.5|7302|7299.2|7303.3|7300.5|7301.9|7299.1|34
1630606820000|2021-09-02 18:20:20|7301.9|7299.1|7303.8|7301|7303.8|7301|7301.9|7299.1|30
1630606830000|2021-09-02 18:20:30|7303.9|7301.1|7304.8|7302|7305.9|7303.1|7303.9|7301.1|83
1630606840000|2021-09-02 18:20:40|7304.9|7302.1|7304.8|7302|7305.8|7303|7303.8|7301|56
1630606850000|2021-09-02 18:20:50|7304.9|7302.1|7302.9|7300.1|7305.3|7302.5|7302.9|7300.1|46
1630606860000|2021-09-02 18:21:00|7302.8|7300|7302.8|7300|7303.9|7301.1|7301.9|7299.1|101
1630606870000|2021-09-02 18:21:10|7302.4|7299.6|7299.4|7296.6|7303.9|7301.1|7299.4|7296.6|102
1630606880000|2021-09-02 18:21:20|7299.8|7297|7299.3|7296.5|7299.9|7297.1|7298.9|7296.1|25
1630606890000|2021-09-02 18:21:30|7299.4|7296.6|7299.4|7296.6|7299.4|7296.6|7297.3|7294.5|42
1630606900000|2021-09-02 18:21:40|7299.9|7297.1|7300.9|7298.1|7301.9|7299.1|7299.8|7297|87
1630606910000|2021-09-02 18:21:50|7300.8|7298|7300.5|7297.7|7302.8|7300|7300.5|7297.7|64
1630606920000|2021-09-02 18:22:00|7300.4|7297.6|7299.9|7297.1|7300.4|7297.6|7298.9|7296.1|86
1630606930000|2021-09-02 18:22:10|7299.8|7297|7301.9|7299.1|7302.8|7300|7299.8|7297|45
1630606940000|2021-09-02 18:22:20|7302.8|7300|7301.9|7299.1|7302.8|7300|7301.9|7299.1|43
1630606950000|2021-09-02 18:22:30|7301.8|7299|7301.8|7299|7302.8|7300|7301.8|7299|47
1630606960000|2021-09-02 18:22:40|7299.9|7297.1|7301.8|7299|7301.8|7299|7299.8|7297|57
1630606970000|2021-09-02 18:22:50|7301.3|7298.5|7300.9|7298.1|7302.8|7300|7300.9|7298.1|239
1630606980000|2021-09-02 18:23:00|7300.8|7298|7300.9|7298.1|7300.9|7298.1|7300.8|7298|20
1630606990000|2021-09-02 18:23:10|7300.8|7298|7300.9|7298.1|7301.8|7299|7300.8|7298|63
1630607000000|2021-09-02 18:23:20|7301|7298.2|7301.4|7298.6|7301.9|7299.1|7300.9|7298.1|22
1630607010000|2021-09-02 18:23:30|7301.3|7298.5|7302.8|7300|7302.8|7300|7301.3|7298.5|40
1630607020000|2021-09-02 18:23:40|7302.9|7300.1|7301.8|7299|7302.9|7300.1|7301.8|7299|31
1630607030000|2021-09-02 18:23:50|7300.9|7298.1|7301.9|7299.1|7302.3|7299.5|7300.3|7297.5|38
1630607040000|2021-09-02 18:24:00|7301.8|7299|7299.4|7296.6|7301.8|7299|7298.8|7296|28
1630607050000|2021-09-02 18:24:10|7298.9|7296.1|7299.9|7297.1|7300.8|7298|7298.9|7296.1|27
1630607060000|2021-09-02 18:24:20|7300.3|7297.5|7300.9|7298.1|7301.8|7299|7300.3|7297.5|31
1630607070000|2021-09-02 18:24:30|7301.8|7299|7301.8|7299|7302.3|7299.5|7300.9|7298.1|53
1630607080000|2021-09-02 18:24:40|7302|7299.2|7301.8|7299|7302.9|7300.1|7300.9|7298.1|37
1630607090000|2021-09-02 18:24:50|7301.9|7299.1|7301.4|7298.6|7302.3|7299.5|7300.8|7298|25
1630607100000|2021-09-02 18:25:00|7301.3|7298.5|7301.4|7298.6|7302.8|7300|7301.3|7298.5|185
1630607110000|2021-09-02 18:25:10|7301.8|7299|7304.3|7301.5|7304.3|7301.5|7301.8|7299|118
1630607120000|2021-09-02 18:25:20|7305.3|7302.5|7306.3|7303.5|7308.3|7305.5|7304.9|7302.1|128
1630607130000|2021-09-02 18:25:30|7306.4|7303.6|7302.9|7300.1|7306.9|7304.1|7302.4|7299.6|89
1630607140000|2021-09-02 18:25:40|7303.3|7300.5|7303.9|7301.1|7304.9|7302.1|7303.3|7300.5|85
1630607150000|2021-09-02 18:25:50|7303.8|7301|7301.8|7299|7303.8|7301|7301.4|7298.6|129
1630607160000|2021-09-02 18:26:00|7301.9|7299.1|7301.9|7299.1|7303.8|7301|7300.3|7297.5|168
1630607170000|2021-09-02 18:26:10|7301.8|7299|7302|7299.2|7303.3|7300.5|7301.8|7299|299
1630607180000|2021-09-02 18:26:20|7301.8|7299|7300.9|7298.1|7301.9|7299.1|7300.5|7297.7|122
1630607190000|2021-09-02 18:26:30|7300|7297.2|7300.8|7298|7300.8|7298|7298.3|7295.5|238
1630607200000|2021-09-02 18:26:40|7301.8|7299|7302.4|7299.6|7302.8|7300|7301.3|7298.5|95
1630607210000|2021-09-02 18:26:50|7301.9|7299.1|7302.3|7299.5|7302.8|7300|7301.4|7298.6|160
1630607220000|2021-09-02 18:27:00|7302.8|7300|7297.8|7295|7302.8|7300|7297.8|7295|132
1630607230000|2021-09-02 18:27:10|7297.3|7294.5|7299.3|7296.5|7299.8|7297|7296.9|7294.1|99
1630607240000|2021-09-02 18:27:20|7299.8|7297|7298.9|7296.1|7300.8|7298|7298.9|7296.1|103
1630607250000|2021-09-02 18:27:30|7298.4|7295.6|7296.4|7293.6|7298.9|7296.1|7295.9|7293.1|180
1630607260000|2021-09-02 18:27:40|7296.8|7294|7297.9|7295.1|7299.5|7296.7|7296.4|7293.6|107
1630607270000|2021-09-02 18:27:50|7297.5|7294.7|7298|7295.2|7298.4|7295.6|7294.5|7291.7|233
1630607280000|2021-09-02 18:28:00|7297.9|7295.1|7297.9|7295.1|7299|7296.2|7297|7294.2|329
1630607290000|2021-09-02 18:28:10|7297|7294.2|7288.9|7286.1|7297|7294.2|7288.5|7285.7|374
1630607300000|2021-09-02 18:28:20|7288.5|7285.7|7289.9|7287.1|7291.5|7288.7|7287.9|7285.1|298
1630607310000|2021-09-02 18:28:30|7290|7287.2|7292.9|7290.1|7293|7290.2|7289|7286.2|192
1630607320000|2021-09-02 18:28:40|7292|7289.2|7294.9|7292.1|7294.9|7292.1|7292|7289.2|266
1630607330000|2021-09-02 18:28:50|7295|7292.2|7295.9|7293.1|7296.5|7293.7|7294|7291.2|274
1630607340000|2021-09-02 18:29:00|7296.9|7294.1|7298.9|7296.1|7299.8|7297|7295|7292.2|422
1630607350000|2021-09-02 18:29:10|7298|7295.2|7301|7298.2|7302|7299.2|7296.9|7294.1|351
1630607360000|2021-09-02 18:29:20|7300.9|7298.1|7302|7299.2|7302|7299.2|7298.9|7296.1|310
1630607370000|2021-09-02 18:29:30|7301|7298.2|7298|7295.2|7301|7298.2|7298|7295.2|645
1630607380000|2021-09-02 18:29:40|7297.5|7294.7|7296.9|7294.1|7298|7295.2|7295.9|7293.1|462
1630607390000|2021-09-02 18:29:50|7296.5|7293.7|7293.9|7291.1|7296.9|7294.1|7293.9|7291.1|358
1630607400000|2021-09-02 18:30:00|7293.5|7290.7|7295|7292.2|7295|7292.2|7292|7289.2|522
1630607410000|2021-09-02 18:30:10|7294.5|7291.7|7288.5|7285.7|7294.5|7291.7|7288|7285.2|179
1630607420000|2021-09-02 18:30:20|7288|7285.2|7290|7287.2|7290|7287.2|7287.5|7284.7|142
1630607430000|2021-09-02 18:30:30|7289.9|7287.1|7291|7288.2|7291|7288.2|7289|7286.2|89
1630607440000|2021-09-02 18:30:40|7290|7287.2|7291|7288.2|7291|7288.2|7290|7287.2|218
1630607450000|2021-09-02 18:30:50|||||||||72
1630607460000|2021-09-02 18:31:00|7290.5|7287.7|7290.5|7287.7|7291|7288.2|7290.5|7287.7|119
1630607470000|2021-09-02 18:31:10|7290.1|7287.3|7291|7288.2|7291|7288.2|7289.5|7286.7|44
1630607480000|2021-09-02 18:31:20|7290.5|7287.7|7290|7287.2|7291|7288.2|7289|7286.2|105
1630607490000|2021-09-02 18:31:30|7290.5|7287.7|7291|7288.2|7291|7288.2|7290.5|7287.7|53
1630607500000|2021-09-02 18:31:40|||||||||42
1630607510000|2021-09-02 18:31:50|7292|7289.2|7293.5|7290.7|7295|7292.2|7292|7289.2|101
1630607520000|2021-09-02 18:32:00|7294|7291.2|7297|7294.2|7297|7294.2|7294|7291.2|49
1630607530000|2021-09-02 18:32:10|7298|7295.2|7297|7294.2|7299|7296.2|7297|7294.2|184
1630607540000|2021-09-02 18:32:20|7296.5|7293.7|7297|7294.2|7297|7294.2|7296.5|7293.7|11
1630607550000|2021-09-02 18:32:30|7297.5|7294.7|7297.5|7294.7|7297.9|7295.1|7297.5|7294.7|4
1630607560000|2021-09-02 18:32:40|7297.9|7295.1|7298|7295.2|7298|7295.2|7297.5|7294.7|2
1630607570000|2021-09-02 18:32:50|7297.5|7294.7|7298|7295.2|7298|7295.2|7297.5|7294.7|0
1630607580000|2021-09-02 18:33:00|7297.5|7294.7|7298|7295.2|7298|7295.2|7297.5|7294.7|50
1630607590000|2021-09-02 18:33:10|7297.5|7294.7|7297|7294.2|7297.5|7294.7|7297|7294.2|4
1630607600000|2021-09-02 18:33:20|7297.8|7295|7298|7295.2|7298|7295.2|7297.5|7294.7|1
1630607610000|2021-09-02 18:33:30|||||||||6
1630607620000|2021-09-02 18:33:40|7297.8|7295|7298.5|7295.7|7300|7297.2|7297|7294.2|31
1630607630000|2021-09-02 18:33:50|7298.9|7296.1|7298|7295.2|7299|7296.2|7298|7295.2|2
1630607640000|2021-09-02 18:34:00|7296.1|7293.3|7294.5|7291.7|7296.1|7293.3|7294.5|7291.7|27
1630607650000|2021-09-02 18:34:10|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.5|7291.7|2
1630607660000|2021-09-02 18:34:20|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|151
1630607670000|2021-09-02 18:34:30|7294.5|7291.7|7293|7290.2|7294.5|7291.7|7293|7290.2|40
1630607680000|2021-09-02 18:34:40|7293.8|7291|7294|7291.2|7294|7291.2|7293.8|7291|15
1630607690000|2021-09-02 18:34:50|7293.9|7291.1|7293|7290.2|7293.9|7291.1|7293|7290.2|1
1630607700000|2021-09-02 18:35:00|||||||||9
1630607720000|2021-09-02 18:35:20|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|14
1630607730000|2021-09-02 18:35:30|7292|7289.2|7292|7289.2|7292.5|7289.7|7292|7289.2|6
1630607740000|2021-09-02 18:35:40|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7290.5|7287.7|38
1630607750000|2021-09-02 18:35:50|7292.5|7289.7|7293.5|7290.7|7293.8|7291|7292|7289.2|10
1630607760000|2021-09-02 18:36:00|7293.9|7291.1|7293|7290.2|7294|7291.2|7293|7290.2|19
1630607770000|2021-09-02 18:36:10|7293.4|7290.6|7293|7290.2|7293.4|7290.6|7293|7290.2|9
1630607780000|2021-09-02 18:36:20|7293.9|7291.1|7292|7289.2|7293.9|7291.1|7292|7289.2|9
1630607790000|2021-09-02 18:36:30|||||||||1
1630607800000|2021-09-02 18:36:40|7291.1|7288.3|7291.5|7288.7|7291.9|7289.1|7291|7288.2|2
1630607810000|2021-09-02 18:36:50|7291.1|7288.3|7291.5|7288.7|7292|7289.2|7291|7288.2|2
1630607820000|2021-09-02 18:37:00|7291|7288.2|7291|7288.2|7291.5|7288.7|7291|7288.2|2
1630607830000|2021-09-02 18:37:10|7291.8|7289|7291.8|7289|7291.8|7289|7291.8|7289|2
1630607840000|2021-09-02 18:37:20|7292|7289.2|7291.5|7288.7|7292|7289.2|7291|7288.2|10
1630607850000|2021-09-02 18:37:30|7291|7288.2|7292|7289.2|7292|7289.2|7291|7288.2|10
1630607870000|2021-09-02 18:37:50|7291.5|7288.7|7292|7289.2|7292|7289.2|7291.5|7288.7|1
1630607880000|2021-09-02 18:38:00|7291.5|7288.7|7292.5|7289.7|7293|7290.2|7291.5|7288.7|47
1630607900000|2021-09-02 18:38:20|7292|7289.2|7292|7289.2|7292.5|7289.7|7292|7289.2|0
1630607910000|2021-09-02 18:38:30|7291.9|7289.1|7291.5|7288.7|7291.9|7289.1|7291.5|7288.7|4
1630607920000|2021-09-02 18:38:40|7291.9|7289.1|7291.4|7288.6|7291.9|7289.1|7290.9|7288.1|61
1630607930000|2021-09-02 18:38:50|7291|7288.2|7290.9|7288.1|7291|7288.2|7290.9|7288.1|8
1630607940000|2021-09-02 18:39:00|7291.4|7288.6|7291.9|7289.1|7291.9|7289.1|7291.4|7288.6|9
1630607950000|2021-09-02 18:39:10|7291.5|7288.7|7291.4|7288.6|7291.9|7289.1|7291.4|7288.6|1
1630607960000|2021-09-02 18:39:20|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|1
1630607970000|2021-09-02 18:39:30|7291|7288.2|7291.9|7289.1|7291.9|7289.1|7291|7288.2|1
1630607980000|2021-09-02 18:39:40|7291.5|7288.7|7292.9|7290.1|7292.9|7290.1|7291.4|7288.6|8
1630607990000|2021-09-02 18:39:50|7292.4|7289.6|7292.4|7289.6|7292.9|7290.1|7292.4|7289.6|26
1630608000000|2021-09-02 18:40:00|7291.9|7289.1|7291.9|7289.1|7292.4|7289.6|7291.5|7288.7|0
1630608010000|2021-09-02 18:40:10|||||||||2
1630608020000|2021-09-02 18:40:20|7292|7289.2|7292.9|7290.1|7292.9|7290.1|7292|7289.2|8
1630608030000|2021-09-02 18:40:30|7293|7290.2|7293|7290.2|7293.4|7290.6|7293|7290.2|19
1630608040000|2021-09-02 18:40:40|7293.4|7290.6|7293.1|7290.3|7293.9|7291.1|7293|7290.2|52
1630608050000|2021-09-02 18:40:50|7293|7290.2|7292.9|7290.1|7293.9|7291.1|7292.9|7290.1|34
1630608060000|2021-09-02 18:41:00|||||||||1
1630608070000|2021-09-02 18:41:10|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|12
1630608090000|2021-09-02 18:41:30|7292.9|7290.1|7293|7290.2|7293.9|7291.1|7292.9|7290.1|47
1630608100000|2021-09-02 18:41:40|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|15
1630608110000|2021-09-02 18:41:50|||||||||22
1630608120000|2021-09-02 18:42:00|||||||||32
1630608130000|2021-09-02 18:42:10|||||||||3
1630608140000|2021-09-02 18:42:20|||||||||3
1630608150000|2021-09-02 18:42:30|||||||||1
1630608160000|2021-09-02 18:42:40|7292.1|7289.3|7292|7289.2|7292.9|7290.1|7292|7289.2|22
1630608170000|2021-09-02 18:42:50|7291.9|7289.1|7292|7289.2|7292.4|7289.6|7291.9|7289.1|2
1630608180000|2021-09-02 18:43:00|7291.9|7289.1|7291.9|7289.1|7292|7289.2|7291.9|7289.1|17
1630608190000|2021-09-02 18:43:10|7292|7289.2|7291.9|7289.1|7292|7289.2|7291|7288.2|17
1630608200000|2021-09-02 18:43:20|7291.5|7288.7|7291.5|7288.7|7291.9|7289.1|7291.5|7288.7|0
1630608210000|2021-09-02 18:43:30|7291.4|7288.6|7291.9|7289.1|7291.9|7289.1|7291.4|7288.6|0
1630608230000|2021-09-02 18:43:50|||||||||1
1630608240000|2021-09-02 18:44:00|||||||||2
1630608260000|2021-09-02 18:44:20|7291|7288.2|7291.5|7288.7|7291.5|7288.7|7291|7288.2|4
1630608270000|2021-09-02 18:44:30|7291.4|7288.6|7290.9|7288.1|7291.4|7288.6|7290.9|7288.1|5
1630608280000|2021-09-02 18:44:40|7290.1|7287.3|7288.9|7286.1|7290.9|7288.1|7288.9|7286.1|31
1630608300000|2021-09-02 18:45:00|7289|7286.2|7290.9|7288.1|7290.9|7288.1|7289|7286.2|14
1630608310000|2021-09-02 18:45:10|7291|7288.2|7292.4|7289.6|7292.9|7290.1|7291|7288.2|60
1630608320000|2021-09-02 18:45:20|7292.9|7290.1|7293.9|7291.1|7293.9|7291.1|7292.9|7290.1|46
1630608340000|2021-09-02 18:45:40|7293.8|7291|7292.4|7289.6|7293.8|7291|7292.4|7289.6|10
1630608350000|2021-09-02 18:45:50|7292.9|7290.1|7292.9|7290.1|7293|7290.2|7292.4|7289.6|2
1630608360000|2021-09-02 18:46:00|7292.5|7289.7|7291.1|7288.3|7292.9|7290.1|7291.1|7288.3|10
1630608370000|2021-09-02 18:46:10|7290.9|7288.1|7290|7287.2|7290.9|7288.1|7290|7287.2|1
1630608380000|2021-09-02 18:46:20|7289.9|7287.1|7289.4|7286.6|7289.9|7287.1|7289.4|7286.6|9
1630608390000|2021-09-02 18:46:30|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|3
1630608400000|2021-09-02 18:46:40|7287.9|7285.1|7287|7284.2|7288|7285.2|7287|7284.2|34
1630608410000|2021-09-02 18:46:50|7287.9|7285.1|7286.9|7284.1|7287.9|7285.1|7286.9|7284.1|20
1630608420000|2021-09-02 18:47:00|7286|7283.2|7285.9|7283.1|7286|7283.2|7284.9|7282.1|48
1630608430000|2021-09-02 18:47:10|7285.4|7282.6|7285.5|7282.7|7285.5|7282.7|7285.4|7282.6|1
1630608440000|2021-09-02 18:47:20|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|0
1630608450000|2021-09-02 18:47:30|7286|7283.2|7285.9|7283.1|7286|7283.2|7285.9|7283.1|2
1630608470000|2021-09-02 18:47:50|7286.9|7284.1|7287|7284.2|7287|7284.2|7286.9|7284.1|12
1630608480000|2021-09-02 18:48:00|7286.9|7284.1|7287.5|7284.7|7287.5|7284.7|7286.9|7284.1|2
1630608490000|2021-09-02 18:48:10|7287.9|7285.1|7287.5|7284.7|7287.9|7285.1|7287.4|7284.6|2
1630608500000|2021-09-02 18:48:20|7287.9|7285.1|7288|7285.2|7288.4|7285.6|7287.9|7285.1|6
1630608510000|2021-09-02 18:48:30|7288.4|7285.6|7288.9|7286.1|7288.9|7286.1|7288|7285.2|104
1630608520000|2021-09-02 18:48:40|7288.5|7285.7|7287.9|7285.1|7288.9|7286.1|7287.9|7285.1|2
1630608530000|2021-09-02 18:48:50|7287.4|7284.6|7287.5|7284.7|7287.5|7284.7|7287|7284.2|7
1630608540000|2021-09-02 18:49:00|7287|7284.2|7286.5|7283.7|7287|7284.2|7286|7283.2|34
1630608550000|2021-09-02 18:49:10|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|0
1630608560000|2021-09-02 18:49:20|7287.4|7284.6|7287.5|7284.7|7287.5|7284.7|7287.4|7284.6|1
1630608570000|2021-09-02 18:49:30|7287.9|7285.1|7287.1|7284.3|7287.9|7285.1|7287.1|7284.3|0
1630608580000|2021-09-02 18:49:40|7286.9|7284.1|7286.9|7284.1|7287.4|7284.6|7286.9|7284.1|0
1630608590000|2021-09-02 18:49:50|7287.4|7284.6|7287|7284.2|7287.5|7284.7|7287|7284.2|1
1630608600000|2021-09-02 18:50:00|7286.9|7284.1|7287.4|7284.6|7287.4|7284.6|7286.9|7284.1|0
1630608610000|2021-09-02 18:50:10|7287|7284.2|7287|7284.2|7287.4|7284.6|7287|7284.2|0
1630608620000|2021-09-02 18:50:20|7287.5|7284.7|7287.5|7284.7|7287.5|7284.7|7287.5|7284.7|199
1630608630000|2021-09-02 18:50:30|7287|7284.2|7286|7283.2|7287|7284.2|7286|7283.2|43
1630608640000|2021-09-02 18:50:40|7286.1|7283.3|7286|7283.2|7286.5|7283.7|7286|7283.2|3
1630608660000|2021-09-02 18:51:00|7285.1|7282.3|7285|7282.2|7285.1|7282.3|7285|7282.2|35
1630608670000|2021-09-02 18:51:10|7284.4|7281.6|7284.5|7281.7|7284.5|7281.7|7284|7281.2|4
1630608680000|2021-09-02 18:51:20|7284.4|7281.6|7284|7281.2|7284.9|7282.1|7284|7281.2|9
1630608690000|2021-09-02 18:51:30|7283.9|7281.1|7284|7281.2|7284.4|7281.6|7283.9|7281.1|5
1630608700000|2021-09-02 18:51:40|7283.9|7281.1|7284|7281.2|7284|7281.2|7283.4|7280.6|7
1630608710000|2021-09-02 18:51:50|7283.9|7281.1|7284.4|7281.6|7284.4|7281.6|7283.9|7281.1|2
1630608720000|2021-09-02 18:52:00|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|21
1630608730000|2021-09-02 18:52:10|7285|7282.2|7286|7283.2|7286|7283.2|7285|7282.2|54
1630608740000|2021-09-02 18:52:20|7286.5|7283.7|7286|7283.2|7286.9|7284.1|7286|7283.2|10
1630608750000|2021-09-02 18:52:30|||||||||1
1630608760000|2021-09-02 18:52:40|||||||||1
1630608770000|2021-09-02 18:52:50|7285.4|7282.6|7285.9|7283.1|7285.9|7283.1|7285.4|7282.6|10
1630608780000|2021-09-02 18:53:00|7286|7283.2|7286|7283.2|7286.9|7284.1|7286|7283.2|9
1630608790000|2021-09-02 18:53:10|7286.4|7283.6|7286.4|7283.6|7286.9|7284.1|7286|7283.2|8
1630608800000|2021-09-02 18:53:20|7286.5|7283.7|7287.4|7284.6|7287.5|7284.7|7286.5|7283.7|9
1630608820000|2021-09-02 18:53:40|7287|7284.2|7287.5|7284.7|7287.5|7284.7|7287|7284.2|1
1630608830000|2021-09-02 18:53:50|7287.9|7285.1|7287.5|7284.7|7287.9|7285.1|7287.5|7284.7|2
1630608840000|2021-09-02 18:54:00|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|0
1630608850000|2021-09-02 18:54:10|7288|7285.2|7287.5|7284.7|7288|7285.2|7287.5|7284.7|9
1630608860000|2021-09-02 18:54:20|7287|7284.2|7287.5|7284.7|7287.5|7284.7|7287|7284.2|0
1630608870000|2021-09-02 18:54:30|7287|7284.2|7286.5|7283.7|7287|7284.2|7286.5|7283.7|1
1630608880000|2021-09-02 18:54:40|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.5|7283.7|0
1630608900000|2021-09-02 18:55:00|7287|7284.2|7286|7283.2|7287|7284.2|7286|7283.2|3
1630608910000|2021-09-02 18:55:10|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|6
1630608920000|2021-09-02 18:55:20|7286|7283.2|7286.5|7283.7|7286.5|7283.7|7286|7283.2|1
1630608930000|2021-09-02 18:55:30|7286.4|7283.6|7286|7283.2|7286.4|7283.6|7286|7283.2|1
1630608940000|2021-09-02 18:55:40|7285.4|7282.6|7285.4|7282.6|7285.9|7283.1|7285|7282.2|23
1630608950000|2021-09-02 18:55:50|7285.1|7282.3|7284.9|7282.1|7285.1|7282.3|7284.9|7282.1|14
1630608960000|2021-09-02 18:56:00|7285.5|7282.7|7285.9|7283.1|7285.9|7283.1|7285.5|7282.7|9
1630608970000|2021-09-02 18:56:10|||||||||7
1630608980000|2021-09-02 18:56:20|7285.5|7282.7|7285.9|7283.1|7286.4|7283.6|7285.5|7282.7|6
1630608990000|2021-09-02 18:56:30|7285.5|7282.7|7285.9|7283.1|7285.9|7283.1|7285.5|7282.7|1
1630609000000|2021-09-02 18:56:40|7285.5|7282.7|7285.9|7283.1|7285.9|7283.1|7285.5|7282.7|0
1630609010000|2021-09-02 18:56:50|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|40
1630609020000|2021-09-02 18:57:00|7287|7284.2|7286.9|7284.1|7287.9|7285.1|7286.9|7284.1|35
1630609060000|2021-09-02 18:57:40|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7286.9|7284.1|57
1630609070000|2021-09-02 18:57:50|7288.4|7285.6|7287.9|7285.1|7288.4|7285.6|7287.9|7285.1|4
1630609080000|2021-09-02 18:58:00|7287|7284.2|7286.9|7284.1|7287|7284.2|7286.9|7284.1|5
1630609100000|2021-09-02 18:58:20|7285.9|7283.1|7286.3|7283.5|7286.9|7284.1|7285.9|7283.1|8
1630609110000|2021-09-02 18:58:30|7286.4|7283.6|7286.9|7284.1|7286.9|7284.1|7286.4|7283.6|1
1630609120000|2021-09-02 18:58:40|||||||||3
1630609130000|2021-09-02 18:58:50|7286.4|7283.6|7286.9|7284.1|7286.9|7284.1|7286.4|7283.6|1
1630609140000|2021-09-02 18:59:00|7286.4|7283.6|7285.9|7283.1|7286.9|7284.1|7285.8|7283|9
1630609150000|2021-09-02 18:59:10|7285.4|7282.6|7285|7282.2|7285.9|7283.1|7285|7282.2|150
1630609160000|2021-09-02 18:59:20|7284.4|7281.6|7284.9|7282.1|7284.9|7282.1|7284.4|7281.6|1
1630609180000|2021-09-02 18:59:40|7284|7281.2|7284|7281.2|7284.4|7281.6|7283.9|7281.1|22
1630609190000|2021-09-02 18:59:50|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|7284.9|7282.1|38
1630609200000|2021-09-02 19:00:00|7285|7282.2|7285.9|7283.1|7285.9|7283.1|7285|7282.2|19
1630609210000|2021-09-02 19:00:10|||||||||5
1630609220000|2021-09-02 19:00:20|7286|7283.2|7284.9|7282.1|7286.9|7284.1|7284.9|7282.1|8
1630609230000|2021-09-02 19:00:30|7284.5|7281.7|7284|7281.2|7284.5|7281.7|7284|7281.2|11
1630609240000|2021-09-02 19:00:40|7283.9|7281.1|7284.9|7282.1|7284.9|7282.1|7283.9|7281.1|19
1630609250000|2021-09-02 19:00:50|7284|7281.2|7281.9|7279.1|7284|7281.2|7281.9|7279.1|35
1630609260000|2021-09-02 19:01:00|7282.8|7280|7281.9|7279.1|7282.9|7280.1|7281.9|7279.1|3
1630609270000|2021-09-02 19:01:10|7282.4|7279.6|7281|7278.2|7282.4|7279.6|7281|7278.2|16
1630609280000|2021-09-02 19:01:20|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|7280.4|7277.6|7
1630609290000|2021-09-02 19:01:30|7280.4|7277.6|7280.9|7278.1|7281.4|7278.6|7280.4|7277.6|10
1630609300000|2021-09-02 19:01:40|7280.4|7277.6|7279.9|7277.1|7280.9|7278.1|7279.9|7277.1|2
1630609310000|2021-09-02 19:01:50|7279.4|7276.6|7279.9|7277.1|7279.9|7277.1|7279|7276.2|14
1630609320000|2021-09-02 19:02:00|7280|7277.2|7281.4|7278.6|7281.4|7278.6|7280|7277.2|21
1630609330000|2021-09-02 19:02:10|7281|7278.2|7281.9|7279.1|7282.4|7279.6|7280.9|7278.1|5
1630609340000|2021-09-02 19:02:20|7282|7279.2|7281.9|7279.1|7282.4|7279.6|7281.9|7279.1|2
1630609350000|2021-09-02 19:02:30|7281.5|7278.7|7281.4|7278.6|7281.5|7278.7|7280.9|7278.1|0
1630609360000|2021-09-02 19:02:40|7281|7278.2|7280.9|7278.1|7281|7278.2|7280.9|7278.1|9
1630609370000|2021-09-02 19:02:50|7280|7277.2|7280|7277.2|7280.4|7277.6|7280|7277.2|5
1630609380000|2021-09-02 19:03:00|7280.4|7277.6|7280|7277.2|7280.4|7277.6|7280|7277.2|3
1630609390000|2021-09-02 19:03:10|7280.4|7277.6|7279.9|7277.1|7280.9|7278.1|7279.9|7277.1|15
1630609400000|2021-09-02 19:03:20|||||||||1
1630609410000|2021-09-02 19:03:30|7280.4|7277.6|7280.8|7278|7280.8|7278|7279.8|7277|13
1630609420000|2021-09-02 19:03:40|7280|7277.2|7278.9|7276.1|7280.3|7277.5|7278.9|7276.1|48
1630609430000|2021-09-02 19:03:50|7278.4|7275.6|7276.9|7274.1|7278.9|7276.1|7276.9|7274.1|69
1630609440000|2021-09-02 19:04:00|7276.8|7274|7276.9|7274.1|7277|7274.2|7276.8|7274|45
1630609450000|2021-09-02 19:04:10|7276.8|7274|7274.9|7272.1|7276.9|7274.1|7274.9|7272.1|272
1630609460000|2021-09-02 19:04:20|7275.3|7272.5|7276.8|7274|7276.8|7274|7275.3|7272.5|21
1630609470000|2021-09-02 19:04:30|7276.9|7274.1|7276.8|7274|7276.9|7274.1|7275.9|7273.1|4
1630609480000|2021-09-02 19:04:40|7276.9|7274.1|7275.9|7273.1|7276.9|7274.1|7275.9|7273.1|29
1630609490000|2021-09-02 19:04:50|7276.3|7273.5|7274.9|7272.1|7276.3|7273.5|7274.8|7272|9
1630609500000|2021-09-02 19:05:00|7274.8|7272|7275.9|7273.1|7276.9|7274.1|7274.8|7272|20
1630609510000|2021-09-02 19:05:10|7274.9|7272.1|7276.3|7273.5|7276.3|7273.5|7274.9|7272.1|17
1630609520000|2021-09-02 19:05:20|7275.9|7273.1|7275.8|7273|7275.9|7273.1|7275.4|7272.6|0
1630609530000|2021-09-02 19:05:30|7275.9|7273.1|7276.8|7274|7276.8|7274|7275.9|7273.1|5
1630609540000|2021-09-02 19:05:40|7276.9|7274.1|7276.8|7274|7276.9|7274.1|7276.4|7273.6|3
1630609560000|2021-09-02 19:06:00|7276.9|7274.1|7277.8|7275|7277.8|7275|7276.9|7274.1|11
1630609580000|2021-09-02 19:06:20|||||||||13
1630609590000|2021-09-02 19:06:30|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|2
1630609610000|2021-09-02 19:06:50|7277|7274.2|7277.8|7275|7277.8|7275|7277|7274.2|3
1630609620000|2021-09-02 19:07:00|7277.4|7274.6|7277.9|7275.1|7277.9|7275.1|7277.4|7274.6|28
1630609630000|2021-09-02 19:07:10|7277.8|7275|7277.4|7274.6|7277.8|7275|7277|7274.2|2
1630609640000|2021-09-02 19:07:20|7277.8|7275|7277.9|7275.1|7277.9|7275.1|7277.8|7275|1
1630609660000|2021-09-02 19:07:40|7277.4|7274.6|7277.8|7275|7277.8|7275|7277.4|7274.6|2
1630609670000|2021-09-02 19:07:50|7277.5|7274.7|7277|7274.2|7277.5|7274.7|7277|7274.2|12
1630609680000|2021-09-02 19:08:00|||||||||13
1630609690000|2021-09-02 19:08:10|||||||||63
1630609700000|2021-09-02 19:08:20|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|13
1630609710000|2021-09-02 19:08:30|7277|7274.2|7277|7274.2|7277|7274.2|7277|7274.2|8
1630609720000|2021-09-02 19:08:40|7277.9|7275.1|7277.4|7274.6|7277.9|7275.1|7277|7274.2|34
1630609730000|2021-09-02 19:08:50|||||||||1
1630609740000|2021-09-02 19:09:00|7277|7274.2|7277.4|7274.6|7277.8|7275|7277|7274.2|10
1630609760000|2021-09-02 19:09:20|7277.8|7275|7277.4|7274.6|7277.9|7275.1|7277.4|7274.6|0
1630609770000|2021-09-02 19:09:30|7277.8|7275|7276.4|7273.6|7277.8|7275|7276.4|7273.6|3
1630609780000|2021-09-02 19:09:40|7276|7273.2|7275.4|7272.6|7276.5|7273.7|7275|7272.2|9
1630609790000|2021-09-02 19:09:50|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|3
1630609800000|2021-09-02 19:10:00|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.5|7271.7|8
1630609810000|2021-09-02 19:10:10|7275|7272.2|7275|7272.2|7275.9|7273.1|7275|7272.2|3
1630609840000|2021-09-02 19:10:40|7274.5|7271.7|7274.9|7272.1|7274.9|7272.1|7274.5|7271.7|6
1630609850000|2021-09-02 19:10:50|7275|7272.2|7274.9|7272.1|7275|7272.2|7274.9|7272.1|4
1630609860000|2021-09-02 19:11:00|7274|7271.2|7274.9|7272.1|7274.9|7272.1|7274|7271.2|9
1630609870000|2021-09-02 19:11:10|7275|7272.2|7275|7272.2|7275.5|7272.7|7275|7272.2|9
1630609880000|2021-09-02 19:11:20|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|25
1630609910000|2021-09-02 19:11:50|7274|7271.2|7274.9|7272.1|7274.9|7272.1|7274|7271.2|52
1630609920000|2021-09-02 19:12:00|7275|7272.2|7274|7271.2|7275|7272.2|7274|7271.2|2
1630609940000|2021-09-02 19:12:20|||||||||21
1630609950000|2021-09-02 19:12:30|||||||||2
1630609960000|2021-09-02 19:12:40|7274.9|7272.1|7274.5|7271.7|7274.9|7272.1|7274.5|7271.7|4
1630609970000|2021-09-02 19:12:50|7274|7271.2|7274|7271.2|7274|7271.2|7274|7271.2|4
1630609980000|2021-09-02 19:13:00|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|15
1630609990000|2021-09-02 19:13:10|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|0
1630610000000|2021-09-02 19:13:20|7274.5|7271.7|7274|7271.2|7275|7272.2|7274|7271.2|17
1630610010000|2021-09-02 19:13:30|||||||||1
1630610020000|2021-09-02 19:13:40|||||||||12
1630610030000|2021-09-02 19:13:50|7274.5|7271.7|7274.5|7271.7|7274.9|7272.1|7274.5|7271.7|10
1630610040000|2021-09-02 19:14:00|7274|7271.2|7275|7272.2|7275|7272.2|7274|7271.2|11
1630610070000|2021-09-02 19:14:30|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|1
1630610080000|2021-09-02 19:14:40|||||||||1
1630610090000|2021-09-02 19:14:50|7276|7273.2|7275|7272.2|7276|7273.2|7275|7272.2|80
1630610100000|2021-09-02 19:15:00|7274.9|7272.1|7272.9|7270.1|7274.9|7272.1|7272.9|7270.1|46
1630610130000|2021-09-02 19:15:30|7272.8|7270|7272.9|7270.1|7272.9|7270.1|7272.8|7270|2
1630610140000|2021-09-02 19:15:40|7273|7270.2|7273.4|7270.6|7273.8|7271|7273|7270.2|10
1630610150000|2021-09-02 19:15:50|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|3
1630610160000|2021-09-02 19:16:00|7273.9|7271.1|7275|7272.2|7275|7272.2|7273.9|7271.1|24
1630610170000|2021-09-02 19:16:10|7275.8|7273|7275|7272.2|7275.8|7273|7275|7272.2|8
1630610180000|2021-09-02 19:16:20|7275.4|7272.6|7276.8|7274|7276.8|7274|7275.4|7272.6|14
1630610190000|2021-09-02 19:16:30|7277|7274.2|7276.8|7274|7277|7274.2|7276.4|7273.6|2
1630610200000|2021-09-02 19:16:40|7276|7273.2|7276.9|7274.1|7276.9|7274.1|7276|7273.2|8
1630610210000|2021-09-02 19:16:50|7277|7274.2|7278|7275.2|7278.4|7275.6|7277|7274.2|15
1630610220000|2021-09-02 19:17:00|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|1
1630610230000|2021-09-02 19:17:10|7278.8|7276|7277.9|7275.1|7278.8|7276|7277.9|7275.1|4
1630610240000|2021-09-02 19:17:20|7278|7275.2|7279|7276.2|7279|7276.2|7278|7275.2|5
1630610250000|2021-09-02 19:17:30|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|0
1630610260000|2021-09-02 19:17:40|7278.5|7275.7|7279|7276.2|7279|7276.2|7278.5|7275.7|4
1630610270000|2021-09-02 19:17:50|7278.5|7275.7|7276.9|7274.1|7278.9|7276.1|7276.9|7274.1|11
1630610280000|2021-09-02 19:18:00|7277|7274.2|7276.9|7274.1|7277|7274.2|7276.4|7273.6|11
1630610290000|2021-09-02 19:18:10|7276.4|7273.6|7275.9|7273.1|7276.5|7273.7|7275.9|7273.1|1
1630610300000|2021-09-02 19:18:20|7276.5|7273.7|7277.9|7275.1|7277.9|7275.1|7276.5|7273.7|12
1630610310000|2021-09-02 19:18:30|7277.5|7274.7|7277.8|7275|7277.8|7275|7277|7274.2|2
1630610320000|2021-09-02 19:18:40|7277.9|7275.1|7278.9|7276.1|7278.9|7276.1|7277|7274.2|6
1630610330000|2021-09-02 19:18:50|7278.4|7275.6|7276|7273.2|7278.4|7275.6|7276|7273.2|2
1630610340000|2021-09-02 19:19:00|7276.4|7273.6|7276.9|7274.1|7276.9|7274.1|7276.4|7273.6|0
1630610350000|2021-09-02 19:19:10|7276|7273.2|7276|7273.2|7276.4|7273.6|7276|7273.2|2
1630610370000|2021-09-02 19:19:30|7275.5|7272.7|7275.4|7272.6|7275.5|7272.7|7275|7272.2|4
1630610380000|2021-09-02 19:19:40|7275|7272.2|7276|7273.2|7276|7273.2|7275|7272.2|4
1630610400000|2021-09-02 19:20:00|7276.5|7273.7|7276|7273.2|7276.9|7274.1|7276|7273.2|8
1630610410000|2021-09-02 19:20:10|||||||||13
1630610420000|2021-09-02 19:20:20|7276.4|7273.6|7276.9|7274.1|7276.9|7274.1|7276.4|7273.6|3
1630610430000|2021-09-02 19:20:30|7277.8|7275|7277.8|7275|7277.8|7275|7277.8|7275|36
1630610440000|2021-09-02 19:20:40|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|4
1630610450000|2021-09-02 19:20:50|||||||||2
1630610460000|2021-09-02 19:21:00|7278|7275.2|7278|7275.2|7278|7275.2|7278|7275.2|0
1630610470000|2021-09-02 19:21:10|7277.8|7275|7277.8|7275|7277.8|7275|7277.8|7275|0
1630610480000|2021-09-02 19:21:20|||||||||10
1630610500000|2021-09-02 19:21:40|||||||||2
1630610520000|2021-09-02 19:22:00|7276.8|7274|7276.8|7274|7276.8|7274|7276.8|7274|19
1630610540000|2021-09-02 19:22:20|7275.9|7273.1|7275.8|7273|7275.9|7273.1|7275.4|7272.6|16
1630610550000|2021-09-02 19:22:30|7275.9|7273.1|7275.8|7273|7275.9|7273.1|7275|7272.2|6
1630610570000|2021-09-02 19:22:50|7274.4|7271.6|7273.9|7271.1|7274.4|7271.6|7273.9|7271.1|17
1630610590000|2021-09-02 19:23:10|7274.3|7271.5|7273.9|7271.1|7274.3|7271.5|7273.9|7271.1|17
1630610600000|2021-09-02 19:23:20|7273.8|7271|7274.8|7272|7274.8|7272|7273.8|7271|18
1630610640000|2021-09-02 19:24:00|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|1
1630610650000|2021-09-02 19:24:10|||||||||15
1630610670000|2021-09-02 19:24:30|7273.9|7271.1|7274.8|7272|7274.8|7272|7273.9|7271.1|2
1630610680000|2021-09-02 19:24:40|7274.4|7271.6|7272.8|7270|7274.4|7271.6|7272.8|7270|82
1630610690000|2021-09-02 19:24:50|7273.8|7271|7273.9|7271.1|7273.9|7271.1|7273.8|7271|9
1630610700000|2021-09-02 19:25:00|7273.8|7271|7274.9|7272.1|7274.9|7272.1|7273.8|7271|36
1630610710000|2021-09-02 19:25:10|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|7274.9|7272.1|10
1630610720000|2021-09-02 19:25:20|7275.8|7273|7275.8|7273|7275.8|7273|7275.8|7273|3
1630610730000|2021-09-02 19:25:30|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|0
1630610740000|2021-09-02 19:25:40|7275.8|7273|7274.9|7272.1|7275.8|7273|7274.9|7272.1|36
1630610750000|2021-09-02 19:25:50|||||||||2
1630610760000|2021-09-02 19:26:00|7275.8|7273|7275.8|7273|7276.8|7274|7275.8|7273|16
1630610770000|2021-09-02 19:26:10|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|2
1630610780000|2021-09-02 19:26:20|7274.9|7272.1|7274.8|7272|7274.9|7272.1|7273.9|7271.1|8
1630610790000|2021-09-02 19:26:30|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|3
1630610800000|2021-09-02 19:26:40|7273.4|7270.6|7272.9|7270.1|7273.4|7270.6|7272.9|7270.1|1
1630610810000|2021-09-02 19:26:50|7272.8|7270|7271.8|7269|7272.8|7270|7271.8|7269|3
1630610820000|2021-09-02 19:27:00|7271.9|7269.1|7271.9|7269.1|7272.4|7269.6|7271.8|7269|7
1630610830000|2021-09-02 19:27:10|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|7271.9|7269.1|2
1630610840000|2021-09-02 19:27:20|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|0
1630610860000|2021-09-02 19:27:40|7271.8|7269|7271.8|7269|7271.8|7269|7271.8|7269|0
1630610870000|2021-09-02 19:27:50|||||||||7
1630610880000|2021-09-02 19:28:00|7270.9|7268.1|7270.8|7268|7270.9|7268.1|7269.8|7267|32
1630610890000|2021-09-02 19:28:10|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|1
1630610900000|2021-09-02 19:28:20|7270.8|7268|7270.8|7268|7270.8|7268|7270.4|7267.6|1
1630610910000|2021-09-02 19:28:30|7270.9|7268.1|7271.3|7268.5|7271.8|7269|7270.9|7268.1|8
1630610920000|2021-09-02 19:28:40|7270.9|7268.1|7271.3|7268.5|7271.3|7268.5|7270.9|7268.1|2
1630610930000|2021-09-02 19:28:50|7271.7|7268.9|7271.9|7269.1|7271.9|7269.1|7270.9|7268.1|19
1630610940000|2021-09-02 19:29:00|7271.8|7269|7272.4|7269.6|7272.9|7270.1|7271.8|7269|8
1630610950000|2021-09-02 19:29:10|7271.9|7269.1|7271.4|7268.6|7271.9|7269.1|7271.4|7268.6|71
1630610960000|2021-09-02 19:29:20|7270.9|7268.1|7271.9|7269.1|7271.9|7269.1|7270.9|7268.1|1
1630611010000|2021-09-02 19:30:10|7272|7269.2|7272.8|7270|7272.9|7270.1|7272|7269.2|8
1630611030000|2021-09-02 19:30:30|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|2
1630611040000|2021-09-02 19:30:40|7271.9|7269.1|7269.9|7267.1|7271.9|7269.1|7269.9|7267.1|13
1630611060000|2021-09-02 19:31:00|||||||||9
1630611070000|2021-09-02 19:31:10|7269.8|7267|7269.8|7267|7269.8|7267|7269.4|7266.6|4
1630611080000|2021-09-02 19:31:20|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|1
1630611100000|2021-09-02 19:31:40|7269.4|7266.6|7269.3|7266.5|7269.4|7266.6|7268.9|7266.1|3
1630611110000|2021-09-02 19:31:50|7269.8|7267|7269.9|7267.1|7269.9|7267.1|7269.8|7267|1
1630611120000|2021-09-02 19:32:00|7270.3|7267.5|7269.9|7267.1|7270.3|7267.5|7269.9|7267.1|9
1630611130000|2021-09-02 19:32:10|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|7270.3|7267.5|3
1630611150000|2021-09-02 19:32:30|7269.9|7267.1|7269.4|7266.6|7269.9|7267.1|7269.4|7266.6|2
1630611160000|2021-09-02 19:32:40|7268.9|7266.1|7269.3|7266.5|7269.3|7266.5|7268.9|7266.1|1
1630611170000|2021-09-02 19:32:50|7269.8|7267|7268.9|7266.1|7269.8|7267|7268.9|7266.1|1
1630611180000|2021-09-02 19:33:00|7269.3|7266.5|7269.9|7267.1|7269.9|7267.1|7269.3|7266.5|213
1630611190000|2021-09-02 19:33:10|||||||||1
1630611200000|2021-09-02 19:33:20|7270.3|7267.5|7269.9|7267.1|7270.3|7267.5|7269.9|7267.1|13
1630611210000|2021-09-02 19:33:30|7270.3|7267.5|7270.3|7267.5|7270.8|7268|7270.3|7267.5|1
1630611220000|2021-09-02 19:33:40|7270.7|7267.9|7270.3|7267.5|7270.8|7268|7270.3|7267.5|1
1630611230000|2021-09-02 19:33:50|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|0
1630611240000|2021-09-02 19:34:00|7270.8|7268|7270.3|7267.5|7270.8|7268|7269.9|7267.1|5
1630611260000|2021-09-02 19:34:20|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|0
1630611280000|2021-09-02 19:34:40|7269.8|7267|7270.3|7267.5|7270.8|7268|7269.8|7267|12
1630611290000|2021-09-02 19:34:50|7270.7|7267.9|7270.9|7268.1|7270.9|7268.1|7270.7|7267.9|4
1630611300000|2021-09-02 19:35:00|7271.4|7268.6|7271.9|7269.1|7271.9|7269.1|7271.3|7268.5|9
1630611310000|2021-09-02 19:35:10|7271.3|7268.5|7271.8|7269|7271.8|7269|7271.3|7268.5|1
1630611340000|2021-09-02 19:35:40|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|0
1630611350000|2021-09-02 19:35:50|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|1
1630611360000|2021-09-02 19:36:00|7271.7|7268.9|7270.9|7268.1|7271.8|7269|7270.9|7268.1|7
1630611370000|2021-09-02 19:36:10|7271.8|7269|7271.8|7269|7271.8|7269|7271.8|7269|3
1630611390000|2021-09-02 19:36:30|7270.9|7268.1|7271.8|7269|7271.8|7269|7270.9|7268.1|2
1630611400000|2021-09-02 19:36:40|7271.7|7268.9|7270.9|7268.1|7271.7|7268.9|7270.9|7268.1|3
1630611410000|2021-09-02 19:36:50|||||||||6
1630611460000|2021-09-02 19:37:40|7270.8|7268|7271.4|7268.6|7271.4|7268.6|7270.8|7268|22
1630611470000|2021-09-02 19:37:50|7271.8|7269|7271.4|7268.6|7271.8|7269|7271.4|7268.6|1
1630611480000|2021-09-02 19:38:00|7270.9|7268.1|7271.9|7269.1|7271.9|7269.1|7270.8|7268|1
1630611490000|2021-09-02 19:38:10|||||||||1
1630611500000|2021-09-02 19:38:20|||||||||1
1630611510000|2021-09-02 19:38:30|||||||||3
1630611520000|2021-09-02 19:38:40|7272.3|7269.5|7272.3|7269.5|7272.8|7270|7271.9|7269.1|10
1630611530000|2021-09-02 19:38:50|7272.7|7269.9|7272.4|7269.6|7272.8|7270|7272.4|7269.6|0
1630611540000|2021-09-02 19:39:00|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|7271.9|7269.1|0
1630611550000|2021-09-02 19:39:10|7272.8|7270|7272.9|7270.1|7272.9|7270.1|7272.8|7270|0
1630611570000|2021-09-02 19:39:30|7272.3|7269.5|7272.8|7270|7272.8|7270|7272.3|7269.5|0
1630611580000|2021-09-02 19:39:40|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|0
1630611590000|2021-09-02 19:39:50|7272.8|7270|7272.3|7269.5|7272.8|7270|7271.8|7269|10
1630611600000|2021-09-02 19:40:00|7272.7|7269.9|7273.8|7271|7273.8|7271|7271.9|7269.1|65
1630611610000|2021-09-02 19:40:10|7273.9|7271.1|7274.8|7272|7275.4|7272.6|7273.9|7271.1|28
1630611620000|2021-09-02 19:40:20|7275.2|7272.4|7275.8|7273|7275.8|7273|7274.9|7272.1|14
1630611630000|2021-09-02 19:40:30|7276.2|7273.4|7275.9|7273.1|7276.2|7273.4|7275.9|7273.1|0
1630611640000|2021-09-02 19:40:40|7275.8|7273|7276.4|7273.6|7276.4|7273.6|7275.8|7273|0
1630611650000|2021-09-02 19:40:50|7276.3|7273.5|7276.3|7273.5|7276.8|7274|7275.8|7273|18
1630611660000|2021-09-02 19:41:00|7276.7|7273.9|7275.8|7273|7276.8|7274|7275.8|7273|9
1630611670000|2021-09-02 19:41:10|7274.8|7272|7275.3|7272.5|7275.3|7272.5|7274.8|7272|11
1630611680000|2021-09-02 19:41:20|7275.8|7273|7275.9|7273.1|7276.8|7274|7275.8|7273|8
1630611690000|2021-09-02 19:41:30|7275.8|7273|7276.8|7274|7276.8|7274|7275.8|7273|13
1630611700000|2021-09-02 19:41:40|7276.4|7273.6|7276.8|7274|7276.8|7274|7276.4|7273.6|0
1630611710000|2021-09-02 19:41:50|7276.4|7273.6|7276.8|7274|7276.8|7274|7276.4|7273.6|1
1630611720000|2021-09-02 19:42:00|||||||||1
1630611730000|2021-09-02 19:42:10|7276.7|7273.9|7276.8|7274|7276.8|7274|7275.8|7273|9
1630611740000|2021-09-02 19:42:20|7277.8|7275|7277.9|7275.1|7277.9|7275.1|7276.9|7274.1|45
1630611750000|2021-09-02 19:42:30|7278.4|7275.6|7278.8|7276|7278.8|7276|7277.9|7275.1|7
1630611760000|2021-09-02 19:42:40|7278.4|7275.6|7278.8|7276|7278.8|7276|7278.4|7275.6|0
1630611770000|2021-09-02 19:42:50|7279.2|7276.4|7278.4|7275.6|7279.2|7276.4|7278.3|7275.5|32
1630611780000|2021-09-02 19:43:00|7278.3|7275.5|7278.9|7276.1|7279.3|7276.5|7278.3|7275.5|6
1630611790000|2021-09-02 19:43:10|7279.8|7277|7279.3|7276.5|7279.8|7277|7279.3|7276.5|5
1630611800000|2021-09-02 19:43:20|7279.7|7276.9|7279.3|7276.5|7279.8|7277|7279.3|7276.5|0
1630611810000|2021-09-02 19:43:30|7279.4|7276.6|7279.8|7277|7279.8|7277|7279.4|7276.6|6
1630611820000|2021-09-02 19:43:40|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|7278.9|7276.1|5
1630611830000|2021-09-02 19:43:50|7278.4|7275.6|7278.3|7275.5|7278.8|7276|7278.3|7275.5|14
1630611840000|2021-09-02 19:44:00|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|7277.9|7275.1|1
1630611850000|2021-09-02 19:44:10|7277.8|7275|7276.9|7274.1|7277.8|7275|7276.9|7274.1|6
1630611870000|2021-09-02 19:44:30|||||||||6
1630611890000|2021-09-02 19:44:50|7276.4|7273.6|7276.8|7274|7276.8|7274|7275.9|7273.1|8
1630611900000|2021-09-02 19:45:00|7276.3|7273.5|7275.9|7273.1|7276.3|7273.5|7275.9|7273.1|4
1630611910000|2021-09-02 19:45:10|7276.3|7273.5|7276.3|7273.5|7276.8|7274|7275.9|7273.1|13
1630611940000|2021-09-02 19:45:40|7276.8|7274|7276.3|7273.5|7276.8|7274|7276.3|7273.5|2
1630611950000|2021-09-02 19:45:50|7276.8|7274|7275.9|7273.1|7276.8|7274|7275.4|7272.6|16
1630611960000|2021-09-02 19:46:00|7275.4|7272.6|7275.8|7273|7275.8|7273|7274.9|7272.1|4
1630611970000|2021-09-02 19:46:10|7275.4|7272.6|7275.3|7272.5|7275.4|7272.6|7275.3|7272.5|0
1630611990000|2021-09-02 19:46:30|7275.7|7272.9|7275.3|7272.5|7275.8|7273|7275.3|7272.5|1
1630612000000|2021-09-02 19:46:40|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|1
1630612010000|2021-09-02 19:46:50|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|1
1630612020000|2021-09-02 19:47:00|7275.7|7272.9|7275.4|7272.6|7275.9|7273.1|7275.4|7272.6|0
1630612030000|2021-09-02 19:47:10|7274.9|7272.1|7273.9|7271.1|7275.3|7272.5|7273.8|7271|43
1630612040000|2021-09-02 19:47:20|7272.9|7270.1|7272.3|7269.5|7273.2|7270.4|7271.9|7269.1|41
1630612050000|2021-09-02 19:47:30|7271.9|7269.1|7272.3|7269.5|7272.3|7269.5|7271.9|7269.1|0
1630612060000|2021-09-02 19:47:40|7271.8|7269|7271.3|7268.5|7271.8|7269|7271.3|7268.5|4
1630612070000|2021-09-02 19:47:50|7270.8|7268|7271.8|7269|7271.8|7269|7270.8|7268|3
1630612100000|2021-09-02 19:48:20|7270.9|7268.1|7270.8|7268|7270.9|7268.1|7270.8|7268|2
1630612110000|2021-09-02 19:48:30|7271.3|7268.5|7271.8|7269|7271.8|7269|7271.3|7268.5|2
1630612120000|2021-09-02 19:48:40|7272.3|7269.5|7271.8|7269|7272.3|7269.5|7271.8|7269|4
1630612130000|2021-09-02 19:48:50|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|7271.8|7269|5
1630612140000|2021-09-02 19:49:00|7271.8|7269|7271.8|7269|7272.3|7269.5|7271.8|7269|5
1630612150000|2021-09-02 19:49:10|7272.3|7269.5|7272.3|7269.5|7272.3|7269.5|7271.8|7269|4
1630612160000|2021-09-02 19:49:20|7272.8|7270|7272.3|7269.5|7272.8|7270|7272.3|7269.5|4
1630612170000|2021-09-02 19:49:30|7272.8|7270|7272.3|7269.5|7272.8|7270|7272.3|7269.5|2
1630612180000|2021-09-02 19:49:40|7271.8|7269|7271.8|7269|7271.8|7269|7271.8|7269|4
1630612190000|2021-09-02 19:49:50|7271.3|7268.5|7271.3|7268.5|7271.8|7269|7271.3|7268.5|0
1630612200000|2021-09-02 19:50:00|7271.4|7268.6|7273.3|7270.5|7273.8|7271|7271.4|7268.6|18
1630612210000|2021-09-02 19:50:10|7273.7|7270.9|7273.8|7271|7273.8|7271|7273.3|7270.5|2
1630612220000|2021-09-02 19:50:20|7274.3|7271.5|7274.8|7272|7274.8|7272|7274.3|7271.5|2
1630612240000|2021-09-02 19:50:40|||||||||43
1630612270000|2021-09-02 19:51:10|7272.8|7270|7272.3|7269.5|7272.8|7270|7272.3|7269.5|24
1630612280000|2021-09-02 19:51:20|7272.8|7270|7272.3|7269.5|7272.8|7270|7272.3|7269.5|0
1630612300000|2021-09-02 19:51:40|7271.8|7269|7271.8|7269|7271.8|7269|7271.8|7269|0
1630612310000|2021-09-02 19:51:50|7272.8|7270|7271.9|7269.1|7272.8|7270|7271.9|7269.1|4
1630612320000|2021-09-02 19:52:00|7271.8|7269|7271.8|7269|7271.8|7269|7270.8|7268|24
1630612330000|2021-09-02 19:52:10|7271.3|7268.5|7272.3|7269.5|7272.3|7269.5|7271.3|7268.5|23
1630612350000|2021-09-02 19:52:30|7271.8|7269|7269.8|7267|7271.8|7269|7269.8|7267|44
1630612380000|2021-09-02 19:53:00|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|3
1630612390000|2021-09-02 19:53:10|7270.9|7268.1|7270.8|7268|7270.9|7268.1|7270.8|7268|31
1630612400000|2021-09-02 19:53:20|||||||||2
1630612410000|2021-09-02 19:53:30|||||||||1
1630612430000|2021-09-02 19:53:50|||||||||2
1630612450000|2021-09-02 19:54:10|||||||||1
1630612460000|2021-09-02 19:54:20|||||||||1
1630612470000|2021-09-02 19:54:30|||||||||1
1630612480000|2021-09-02 19:54:40|||||||||13
1630612490000|2021-09-02 19:54:50|||||||||2
1630612500000|2021-09-02 19:55:00|||||||||5
1630612510000|2021-09-02 19:55:10|7269.8|7267|7269.8|7267|7269.8|7267|7269.8|7267|17
1630612520000|2021-09-02 19:55:20|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|13
1630612530000|2021-09-02 19:55:30|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|5
1630612540000|2021-09-02 19:55:40|7269.8|7267|7269.9|7267.1|7270.8|7268|7269.8|7267|2
1630612550000|2021-09-02 19:55:50|7269.8|7267|7269.8|7267|7269.8|7267|7269.8|7267|1
1630612560000|2021-09-02 19:56:00|||||||||1
1630612570000|2021-09-02 19:56:10|||||||||3
1630612580000|2021-09-02 19:56:20|||||||||19
1630612610000|2021-09-02 19:56:50|||||||||5
1630612620000|2021-09-02 19:57:00|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|8
1630612640000|2021-09-02 19:57:20|||||||||5
1630612650000|2021-09-02 19:57:30|||||||||1
1630612660000|2021-09-02 19:57:40|||||||||1
1630612680000|2021-09-02 19:58:00|7271.6|7268.8|7272.3|7269.5|7272.8|7270|7271.3|7268.5|40
1630612690000|2021-09-02 19:58:10|7272.8|7270|7270.8|7268|7272.8|7270|7270.8|7268|41
1630612700000|2021-09-02 19:58:20|7269.8|7267|7270.8|7268|7270.8|7268|7269.8|7267|7
1630612710000|2021-09-02 19:58:30|||||||||4
1630612720000|2021-09-02 19:58:40|||||||||4
1630612730000|2021-09-02 19:58:50|||||||||4
1630612740000|2021-09-02 19:59:00|7271.3|7268.5|7268.3|7265.5|7271.8|7269|7268.3|7265.5|118
1630612750000|2021-09-02 19:59:10|7267.8|7265|7267.8|7265|7267.8|7265|7267.8|7265|2
1630612760000|2021-09-02 19:59:20|7268.3|7265.5|7267.8|7265|7268.3|7265.5|7267.8|7265|3
1630612770000|2021-09-02 19:59:30|7268.3|7265.5|7267.8|7265|7268.3|7265.5|7267.8|7265|3
1630612780000|2021-09-02 19:59:40|7268.3|7265.5|7267.8|7265|7268.3|7265.5|7267.8|7265|62
1630612790000|2021-09-02 19:59:50|7268.3|7265.5|7268.8|7266|7268.8|7266|7267.8|7265|12
1630612800000|2021-09-02 20:00:00|7268.3|7265.5|7268.8|7266|7268.8|7266|7267.8|7265|32
1630612810000|2021-09-02 20:00:10|7269.3|7266.5|7268.8|7266|7269.3|7266.5|7268.8|7266|14
1630612820000|2021-09-02 20:00:20|||||||||2
1630612830000|2021-09-02 20:00:30|7269.7|7266.9|7269.8|7267|7269.8|7267|7269.7|7266.9|3
1630612840000|2021-09-02 20:00:40|||||||||1
1630612850000|2021-09-02 20:00:50|||||||||1
1630612860000|2021-09-02 20:01:00|7270.7|7267.9|7270.3|7267.5|7270.8|7268|7269.8|7267|14
1630612870000|2021-09-02 20:01:10|7269.8|7267|7269.8|7267|7269.8|7267|7269.8|7267|3
1630612880000|2021-09-02 20:01:20|7270.3|7267.5|7270.3|7267.5|7270.8|7268|7270.3|7267.5|12
1630612890000|2021-09-02 20:01:30|7269.9|7267.1|7269.3|7266.5|7269.9|7267.1|7269.3|7266.5|3
1630612920000|2021-09-02 20:02:00|7269.7|7266.9|7269.3|7266.5|7269.8|7267|7269.3|7266.5|2
1630612930000|2021-09-02 20:02:10|7268.8|7266|7268.8|7266|7268.8|7266|7268.8|7266|0
1630612940000|2021-09-02 20:02:20|||||||||2
1630612960000|2021-09-02 20:02:40|||||||||2
1630612970000|2021-09-02 20:02:50|||||||||1
1630613000000|2021-09-02 20:03:20|||||||||2
1630613010000|2021-09-02 20:03:30|7269.8|7267|7269.8|7267|7269.8|7267|7269.8|7267|6
1630613020000|2021-09-02 20:03:40|7269.3|7266.5|7269.3|7266.5|7269.8|7267|7269.3|7266.5|1
1630613030000|2021-09-02 20:03:50|7269.7|7266.9|7269.8|7267|7269.8|7267|7269.7|7266.9|5
1630613040000|2021-09-02 20:04:00|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|1
1630613050000|2021-09-02 20:04:10|7269.8|7267|7270.3|7267.5|7270.8|7268|7269.8|7267|5
1630613060000|2021-09-02 20:04:20|7270.8|7268|7268.8|7266|7270.8|7268|7268.8|7266|7
1630613070000|2021-09-02 20:04:30|7269.3|7266.5|7268.8|7266|7269.3|7266.5|7268.8|7266|0
1630613090000|2021-09-02 20:04:50|7269.3|7266.5|7269.3|7266.5|7269.7|7266.9|7268.8|7266|7
1630613100000|2021-09-02 20:05:00|7269.8|7267|7269.8|7267|7269.8|7267|7269.3|7266.5|1
1630613150000|2021-09-02 20:05:50|||||||||1
1630613160000|2021-09-02 20:06:00|7269.3|7266.5|7269.7|7266.9|7269.7|7266.9|7269.3|7266.5|1
1630613170000|2021-09-02 20:06:10|7269.8|7267|7269.8|7267|7269.8|7267|7269.8|7267|0
1630613200000|2021-09-02 20:06:40|7269.3|7266.5|7269.8|7267|7269.8|7267|7269.3|7266.5|2
1630613250000|2021-09-02 20:07:30|||||||||1
1630613270000|2021-09-02 20:07:50|7268.9|7266.1|7267.9|7265.1|7268.9|7266.1|7267.9|7265.1|8
1630613280000|2021-09-02 20:08:00|7267.8|7265|7267.8|7265|7267.8|7265|7266.9|7264.1|7
1630613290000|2021-09-02 20:08:10|7267.3|7264.5|7267.8|7265|7267.8|7265|7267.3|7264.5|2
1630613310000|2021-09-02 20:08:30|||||||||2
1630613380000|2021-09-02 20:09:40|||||||||2
1630613400000|2021-09-02 20:10:00|7267.3|7264.5|7267.3|7264.5|7267.8|7265|7267.3|7264.5|3
1630613440000|2021-09-02 20:10:40|7267.8|7265|7266.9|7264.1|7267.8|7265|7266.9|7264.1|2
1630613450000|2021-09-02 20:10:50|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|0
1630613460000|2021-09-02 20:11:00|7266.8|7264|7266.8|7264|7266.8|7264|7266.8|7264|0
1630613470000|2021-09-02 20:11:10|7267.8|7265|7267.3|7264.5|7267.8|7265|7267.3|7264.5|1
1630613480000|2021-09-02 20:11:20|7267.7|7264.9|7267.3|7264.5|7267.8|7265|7267.3|7264.5|0
1630613490000|2021-09-02 20:11:30|7267.7|7264.9|7267.8|7265|7267.8|7265|7267.7|7264.9|1
1630613500000|2021-09-02 20:11:40|7267.3|7264.5|7266.8|7264|7267.3|7264.5|7266.8|7264|2
1630613520000|2021-09-02 20:12:00|7267.2|7264.4|7267.2|7264.4|7267.7|7264.9|7267.2|7264.4|13
1630613530000|2021-09-02 20:12:10|7266.8|7264|7267.3|7264.5|7267.7|7264.9|7266.8|7264|3
1630613560000|2021-09-02 20:12:40|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|0
1630613570000|2021-09-02 20:12:50|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|0
1630613640000|2021-09-02 20:14:00|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|0
1630613670000|2021-09-02 20:14:30|7267.3|7264.5|7267.7|7264.9|7267.7|7264.9|7267.3|7264.5|4
1630613700000|2021-09-02 20:15:00|7266.8|7264|7266.8|7264|7267.2|7264.4|7266.8|7264|9
1630613710000|2021-09-02 20:15:10|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|1
1630613720000|2021-09-02 20:15:20|7267.7|7264.9|7267.2|7264.4|7267.7|7264.9|7266.8|7264|2
1630613730000|2021-09-02 20:15:30|7266.8|7264|7266.8|7264|7266.8|7264|7266.8|7264|0
1630613760000|2021-09-02 20:16:00|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|1
1630613770000|2021-09-02 20:16:10|||||||||2
1630613790000|2021-09-02 20:16:30|||||||||14
1630613810000|2021-09-02 20:16:50|||||||||1
1630613820000|2021-09-02 20:17:00|7267.3|7264.5|7267.7|7264.9|7267.7|7264.9|7267.3|7264.5|9
1630613840000|2021-09-02 20:17:20|||||||||2
1630613860000|2021-09-02 20:17:40|||||||||1
1630613870000|2021-09-02 20:17:50|||||||||2
1630613930000|2021-09-02 20:18:50|||||||||1
1630613980000|2021-09-02 20:19:40|||||||||1
1630614000000|2021-09-02 20:20:00|7267.9|7265.1|7268.7|7265.9|7268.7|7265.9|7267.9|7265.1|69
1630614010000|2021-09-02 20:20:10|7268.3|7265.5|7268.2|7265.4|7268.7|7265.9|7268.2|7265.4|6
1630614070000|2021-09-02 20:21:10|7268.7|7265.9|7269.7|7266.9|7269.7|7266.9|7268.7|7265.9|121
1630614090000|2021-09-02 20:21:30|7269.9|7267.1|7269.7|7266.9|7270.7|7267.9|7269.7|7266.9|5
1630614100000|2021-09-02 20:21:40|||||||||3
1630614110000|2021-09-02 20:21:50|7269.8|7267|7270.2|7267.4|7270.2|7267.4|7269.8|7267|6
1630614120000|2021-09-02 20:22:00|7270.7|7267.9|7269.7|7266.9|7270.7|7267.9|7269.7|7266.9|2
1630614130000|2021-09-02 20:22:10|7269.8|7267|7270.2|7267.4|7270.2|7267.4|7269.8|7267|2
1630614150000|2021-09-02 20:22:30|7270.7|7267.9|7270.2|7267.4|7270.7|7267.9|7270.2|7267.4|0
1630614160000|2021-09-02 20:22:40|7270.7|7267.9|7270.2|7267.4|7270.7|7267.9|7270.2|7267.4|1
1630614170000|2021-09-02 20:22:50|7269.7|7266.9|7268.8|7266|7269.7|7266.9|7268.8|7266|6
1630614180000|2021-09-02 20:23:00|7268.7|7265.9|7268.8|7266|7268.8|7266|7268.7|7265.9|5
1630614190000|2021-09-02 20:23:10|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|1
1630614200000|2021-09-02 20:23:20|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|0
1630614220000|2021-09-02 20:23:40|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|1
1630614230000|2021-09-02 20:23:50|7268.8|7266|7268.8|7266|7268.8|7266|7268.8|7266|3
1630614240000|2021-09-02 20:24:00|7268.7|7265.9|7269.2|7266.4|7269.2|7266.4|7268.7|7265.9|0
1630614250000|2021-09-02 20:24:10|7268.8|7266|7269.2|7266.4|7269.2|7266.4|7268.7|7265.9|0
1630614280000|2021-09-02 20:24:40|||||||||1
1630614290000|2021-09-02 20:24:50|||||||||1
1630614300000|2021-09-02 20:25:00|7268.8|7266|7269.2|7266.4|7269.2|7266.4|7268.7|7265.9|8
1630614310000|2021-09-02 20:25:10|||||||||1
1630614340000|2021-09-02 20:25:40|7268.8|7266|7269.2|7266.4|7269.2|7266.4|7268.8|7266|1
1630614350000|2021-09-02 20:25:50|7268.8|7266|7268.2|7265.4|7268.8|7266|7268.2|7265.4|4
1630614360000|2021-09-02 20:26:00|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|0
1630614370000|2021-09-02 20:26:10|||||||||2
1630614380000|2021-09-02 20:26:20|7267.7|7264.9|7266.8|7264|7267.7|7264.9|7266.8|7264|32
1630614390000|2021-09-02 20:26:30|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|2
1630614400000|2021-09-02 20:26:40|||||||||1
1630614430000|2021-09-02 20:27:10|||||||||1
1630614440000|2021-09-02 20:27:20|7266.3|7263.5|7266.7|7263.9|7266.7|7263.9|7266.3|7263.5|4
1630614460000|2021-09-02 20:27:40|||||||||2
1630614480000|2021-09-02 20:28:00|7266.8|7264|7267.2|7264.4|7267.2|7264.4|7266.8|7264|1
1630614500000|2021-09-02 20:28:20|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|1
1630614530000|2021-09-02 20:28:50|||||||||1
1630614540000|2021-09-02 20:29:00|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|0
1630614550000|2021-09-02 20:29:10|7268.7|7265.9|7268.3|7265.5|7268.7|7265.9|7268.3|7265.5|2
1630614560000|2021-09-02 20:29:20|||||||||7
1630614570000|2021-09-02 20:29:30|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|1
1630614600000|2021-09-02 20:30:00|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|0
1630614610000|2021-09-02 20:30:10|7268.8|7266|7268.8|7266|7268.8|7266|7268.8|7266|0
1630614630000|2021-09-02 20:30:30|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|7268.8|7266|0
1630614650000|2021-09-02 20:30:50|||||||||1
1630614660000|2021-09-02 20:31:00|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|1
1630614680000|2021-09-02 20:31:20|||||||||4
1630614700000|2021-09-02 20:31:40|7269.8|7267|7269.8|7267|7269.8|7267|7269.8|7267|2
1630614710000|2021-09-02 20:31:50|7270.2|7267.4|7268.8|7266|7270.2|7267.4|7268.8|7266|11
1630614720000|2021-09-02 20:32:00|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|0
1630614730000|2021-09-02 20:32:10|7267.8|7265|7267.8|7265|7268.3|7265.5|7267.8|7265|19
1630614740000|2021-09-02 20:32:20|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|4
1630614750000|2021-09-02 20:32:30|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|11
1630614760000|2021-09-02 20:32:40|7267.8|7265|7267.8|7265|7267.8|7265|7267.8|7265|0
1630614770000|2021-09-02 20:32:50|7268.3|7265.5|7268.3|7265.5|7268.7|7265.9|7268.3|7265.5|6
1630614780000|2021-09-02 20:33:00|7268.7|7265.9|7267.8|7265|7268.7|7265.9|7267.8|7265|0
1630614810000|2021-09-02 20:33:30|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|4
1630614820000|2021-09-02 20:33:40|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|0
1630614830000|2021-09-02 20:33:50|7267.8|7265|7267.8|7265|7267.8|7265|7267.8|7265|0
1630614840000|2021-09-02 20:34:00|7268.2|7265.4|7268.3|7265.5|7268.7|7265.9|7268.2|7265.4|5
1630614850000|2021-09-02 20:34:10|7268.7|7265.9|7268.2|7265.4|7268.7|7265.9|7268.2|7265.4|2
1630614860000|2021-09-02 20:34:20|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7
1630614870000|2021-09-02 20:34:30|7268.2|7265.4|7268.7|7265.9|7268.7|7265.9|7268.2|7265.4|5
1630614880000|2021-09-02 20:34:40|||||||||1
1630614900000|2021-09-02 20:35:00|7268.3|7265.5|7268.2|7265.4|7268.7|7265.9|7268.2|7265.4|0
1630614910000|2021-09-02 20:35:10|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|0
1630614920000|2021-09-02 20:35:20|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|7268.2|7265.4|0
1630614930000|2021-09-02 20:35:30|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|1
1630614960000|2021-09-02 20:36:00|||||||||4
1630614970000|2021-09-02 20:36:10|||||||||5
1630615020000|2021-09-02 20:37:00|7268.8|7266|7268.8|7266|7268.8|7266|7268.8|7266|1
1630615050000|2021-09-02 20:37:30|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|1
1630615060000|2021-09-02 20:37:40|7269.7|7266.9|7269.3|7266.5|7269.7|7266.9|7269.3|7266.5|1
1630615070000|2021-09-02 20:37:50|7269.7|7266.9|7269.2|7266.4|7269.7|7266.9|7269.2|7266.4|3
1630615080000|2021-09-02 20:38:00|7269.7|7266.9|7269.7|7266.9|7270.2|7267.4|7269.7|7266.9|0
1630615090000|2021-09-02 20:38:10|||||||||1
1630615100000|2021-09-02 20:38:20|||||||||3
1630615110000|2021-09-02 20:38:30|7269.8|7267|7270.3|7267.5|7270.7|7267.9|7269.8|7267|9
1630615120000|2021-09-02 20:38:40|7269.7|7266.9|7269.7|7266.9|7269.8|7267|7269.7|7266.9|3
1630615130000|2021-09-02 20:38:50|7269.8|7267|7270.2|7267.4|7270.2|7267.4|7269.8|7267|8
1630615140000|2021-09-02 20:39:00|7269.7|7266.9|7270.2|7267.4|7270.2|7267.4|7269.7|7266.9|4
1630615170000|2021-09-02 20:39:30|7269.7|7266.9|7270.7|7267.9|7270.7|7267.9|7269.7|7266.9|8
1630615180000|2021-09-02 20:39:40|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|3
1630615190000|2021-09-02 20:39:50|7270.6|7267.8|7270.7|7267.9|7270.7|7267.9|7270.6|7267.8|4
1630615200000|2021-09-02 20:40:00|7270.2|7267.4|7270.7|7267.9|7270.7|7267.9|7270.2|7267.4|0
1630615220000|2021-09-02 20:40:20|7271.1|7268.3|7271.2|7268.4|7271.2|7268.4|7271.1|7268.3|4
1630615230000|2021-09-02 20:40:30|7270.8|7268|7270.7|7267.9|7270.8|7268|7270.7|7267.9|0
1630615260000|2021-09-02 20:41:00|7270.3|7267.5|7270.8|7268|7270.8|7268|7270.2|7267.4|12
1630615270000|2021-09-02 20:41:10|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|0
1630615280000|2021-09-02 20:41:20|7270.8|7268|7270.6|7267.8|7271.2|7268.4|7270.6|7267.8|1
1630615290000|2021-09-02 20:41:30|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.3|7267.5|0
1630615300000|2021-09-02 20:41:40|7271.2|7268.4|7270.8|7268|7271.2|7268.4|7270.8|7268|5
1630615310000|2021-09-02 20:41:50|7270.7|7267.9|7270.8|7268|7270.8|7268|7270.7|7267.9|4
1630615350000|2021-09-02 20:42:30|||||||||1
1630615380000|2021-09-02 20:43:00|||||||||3
1630615400000|2021-09-02 20:43:20|||||||||1
1630615420000|2021-09-02 20:43:40|||||||||1
1630615450000|2021-09-02 20:44:10|7272.2|7269.4|7271.8|7269|7272.2|7269.4|7271.8|7269|6
1630615470000|2021-09-02 20:44:30|7271.3|7268.5|7271.2|7268.4|7271.3|7268.5|7271.2|7268.4|4
1630615480000|2021-09-02 20:44:40|7270.8|7268|7271.2|7268.4|7271.2|7268.4|7270.8|7268|2
1630615490000|2021-09-02 20:44:50|||||||||1
1630615500000|2021-09-02 20:45:00|7270.7|7267.9|7270.6|7267.8|7270.7|7267.9|7270.2|7267.4|0
1630615510000|2021-09-02 20:45:10|7269.8|7267|7270.2|7267.4|7270.2|7267.4|7269.8|7267|7
1630615520000|2021-09-02 20:45:20|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|10
1630615530000|2021-09-02 20:45:30|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|0
1630615550000|2021-09-02 20:45:50|7270.7|7267.9|7269.7|7266.9|7270.7|7267.9|7269.7|7266.9|1
1630615560000|2021-09-02 20:46:00|7269.8|7267|7269.8|7267|7270.7|7267.9|7268.8|7266|24
1630615570000|2021-09-02 20:46:10|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|1
1630615580000|2021-09-02 20:46:20|7270.1|7267.3|7269.7|7266.9|7270.6|7267.8|7269.7|7266.9|2
1630615590000|2021-09-02 20:46:30|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.2|7266.4|0
1630615600000|2021-09-02 20:46:40|7269.2|7266.4|7269.6|7266.8|7269.6|7266.8|7269.2|7266.4|10
1630615610000|2021-09-02 20:46:50|7269.2|7266.4|7269.6|7266.8|7269.6|7266.8|7269.2|7266.4|13
1630615630000|2021-09-02 20:47:10|7269.2|7266.4|7269.2|7266.4|7269.5|7266.7|7268.7|7265.9|1
1630615660000|2021-09-02 20:47:40|7268.6|7265.8|7269.2|7266.4|7269.2|7266.4|7268.6|7265.8|0
1630615680000|2021-09-02 20:48:00|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|1
1630615690000|2021-09-02 20:48:10|7269.2|7266.4|7269.1|7266.3|7269.2|7266.4|7268.6|7265.8|62
1630615700000|2021-09-02 20:48:20|7269.2|7266.4|7269.2|7266.4|7269.2|7266.4|7268.8|7266|2
1630615720000|2021-09-02 20:48:40|7269.1|7266.3|7268.6|7265.8|7269.1|7266.3|7268.6|7265.8|11
1630615730000|2021-09-02 20:48:50|7268.8|7266|7269.6|7266.8|7269.6|7266.8|7268.8|7266|15
1630615740000|2021-09-02 20:49:00|7270.1|7267.3|7268.6|7265.8|7270.1|7267.3|7268.6|7265.8|9
1630615750000|2021-09-02 20:49:10|7267.8|7265|7267.6|7264.8|7268.6|7265.8|7266.7|7263.9|55
1630615760000|2021-09-02 20:49:20|7267.2|7264.4|7267.2|7264.4|7267.7|7264.9|7267.2|7264.4|14
1630615770000|2021-09-02 20:49:30|7267.6|7264.8|7267.2|7264.4|7267.6|7264.8|7266.7|7263.9|4
1630615780000|2021-09-02 20:49:40|7267.1|7264.3|7266.8|7264|7267.2|7264.4|7266.7|7263.9|10
1630615790000|2021-09-02 20:49:50|7267.2|7264.4|7267.1|7264.3|7267.2|7264.4|7266.7|7263.9|3
1630615800000|2021-09-02 20:50:00|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7266.7|7263.9|1
1630615810000|2021-09-02 20:50:10|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|0
1630615820000|2021-09-02 20:50:20|7267.1|7264.3|7266.7|7263.9|7267.1|7264.3|7266.7|7263.9|2
1630615830000|2021-09-02 20:50:30|7267.1|7264.3|7266.6|7263.8|7267.1|7264.3|7266.6|7263.8|6
1630615840000|2021-09-02 20:50:40|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|0
1630615850000|2021-09-02 20:50:50|7267.1|7264.3|7267.2|7264.4|7267.2|7264.4|7267.1|7264.3|0
1630615860000|2021-09-02 20:51:00|7266.8|7264|7266.8|7264|7266.8|7264|7266.7|7263.9|5
1630615870000|2021-09-02 20:51:10|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|0
1630615880000|2021-09-02 20:51:20|7267.1|7264.3|7267.2|7264.4|7267.2|7264.4|7267.1|7264.3|0
1630615900000|2021-09-02 20:51:40|7266.8|7264|7266.7|7263.9|7266.8|7264|7266.7|7263.9|0
1630615910000|2021-09-02 20:51:50|7267.1|7264.3|7267.7|7264.9|7267.7|7264.9|7267.1|7264.3|7
1630615930000|2021-09-02 20:52:10|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|0
1630615940000|2021-09-02 20:52:20|7267.8|7265|7269.2|7266.4|7270.1|7267.3|7267.8|7265|13
1630615950000|2021-09-02 20:52:30|7269.6|7266.8|7269.8|7267|7270.5|7267.7|7269.6|7266.8|1
1630615960000|2021-09-02 20:52:40|7269.6|7266.8|7271.2|7268.4|7271.7|7268.9|7269.6|7266.8|14
1630615980000|2021-09-02 20:53:00|7271.6|7268.8|7271.6|7268.8|7271.6|7268.8|7271.6|7268.8|0
1630616000000|2021-09-02 20:53:20|7271.2|7268.4|7271.6|7268.8|7271.6|7268.8|7271.2|7268.4|2
1630616010000|2021-09-02 20:53:30|7271.2|7268.4|7271.6|7268.8|7271.6|7268.8|7271.2|7268.4|0
1630616020000|2021-09-02 20:53:40|7271.7|7268.9|7271.7|7268.9|7272.2|7269.4|7271.7|7268.9|2
1630616030000|2021-09-02 20:53:50|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|7272.2|7269.4|0
1630616050000|2021-09-02 20:54:10|7271.8|7269|7272.2|7269.4|7272.2|7269.4|7271.6|7268.8|4
1630616060000|2021-09-02 20:54:20|7272.6|7269.8|7272.2|7269.4|7272.6|7269.8|7272.2|7269.4|1
1630616070000|2021-09-02 20:54:30|7272.6|7269.8|7272.2|7269.4|7272.6|7269.8|7272.2|7269.4|0
1630616080000|2021-09-02 20:54:40|7272.7|7269.9|7273.1|7270.3|7273.1|7270.3|7272.2|7269.4|56
1630616090000|2021-09-02 20:54:50|7273.6|7270.8|7273.2|7270.4|7273.6|7270.8|7273.2|7270.4|4
1630616100000|2021-09-02 20:55:00|7273.1|7270.3|7273.1|7270.3|7273.6|7270.8|7273.1|7270.3|0
1630616110000|2021-09-02 20:55:10|7272.6|7269.8|7270.7|7267.9|7272.6|7269.8|7270.7|7267.9|15
1630616130000|2021-09-02 20:55:30|7270.8|7268|7271.6|7268.8|7271.6|7268.8|7270.8|7268|1
1630616140000|2021-09-02 20:55:40|7271.1|7268.3|7270.7|7267.9|7271.1|7268.3|7270.7|7267.9|0
1630616150000|2021-09-02 20:55:50|||||||||1
1630616160000|2021-09-02 20:56:00|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|0
1630616190000|2021-09-02 20:56:30|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|0
1630616200000|2021-09-02 20:56:40|7272.2|7269.4|7271.2|7268.4|7272.2|7269.4|7271.2|7268.4|8
1630616230000|2021-09-02 20:57:10|7271.4|7268.6|7271.2|7268.4|7272.7|7269.9|7271.2|7268.4|4
1630616240000|2021-09-02 20:57:20|7273.1|7270.3|7272.2|7269.4|7273.1|7270.3|7272.2|7269.4|21
1630616250000|2021-09-02 20:57:30|7274.8|7272|7276.7|7273.9|7276.7|7273.9|7274.8|7272|35
1630616260000|2021-09-02 20:57:40|7277.6|7274.8|7277.6|7274.8|7277.6|7274.8|7277.6|7274.8|1
1630616270000|2021-09-02 20:57:50|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|1
1630616280000|2021-09-02 20:58:00|||||||||1
1630616290000|2021-09-02 20:58:10|7277.2|7274.4|7277.2|7274.4|7277.2|7274.4|7276.2|7273.4|10
1630616300000|2021-09-02 20:58:20|7277.7|7274.9|7277.7|7274.9|7277.7|7274.9|7277.2|7274.4|0
1630616310000|2021-09-02 20:58:30|7278.2|7275.4|7276.3|7273.5|7278.2|7275.4|7276.3|7273.5|14
1630616320000|2021-09-02 20:58:40|7276.2|7273.4|7276.3|7273.5|7276.3|7273.5|7276.2|7273.4|10
1630616330000|2021-09-02 20:58:50|7276.7|7273.9|7275.8|7273|7276.7|7273.9|7275.8|7273|1
1630616340000|2021-09-02 20:59:00|7274.6|7271.8|7275.6|7272.8|7275.6|7272.8|7274.6|7271.8|3
1630616350000|2021-09-02 20:59:10|||||||||5
1630616360000|2021-09-02 20:59:20|||||||||5
1630616370000|2021-09-02 20:59:30|||||||||1
1630616380000|2021-09-02 20:59:40|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|7274.6|7271.8|0
1630616390000|2021-09-02 20:59:50|7274.2|7271.4|7275.6|7272.8|7275.6|7272.8|7274.2|7271.4|20
1630616400000|2021-09-02 21:00:00|7275.7|7272.9|7275.2|7271.2|7276.8|7272.9|7275.2|7265.3|3
1630616410000|2021-09-02 21:00:10|7278.6|7268.6|7278.6|7268.6|7278.7|7268.7|7278.6|7268.6|0
1630616420000|2021-09-02 21:00:20|7278.7|7268.7|7280.3|7270.3|7284.2|7274.2|7278.7|7268.7|0
1630616430000|2021-09-02 21:00:30|7278.8|7268.8|7277.3|7267.3|7278.8|7268.8|7277.3|7267.3|0
1630616440000|2021-09-02 21:00:40|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|0
1630616460000|2021-09-02 21:01:00|7276.1|7273.3|7276.6|7273.8|7276.6|7273.8|7276.1|7273.3|0
1630616470000|2021-09-02 21:01:10|7276.2|7273.4|7277.3|7267.3|7280.2|7273.4|7276.1|7267.3|0
1630616480000|2021-09-02 21:01:20|7275|7265|7276.1|7273.3|7282.2|7275.2|7274.7|7264.7|1
1630616530000|2021-09-02 21:02:10|7276.3|7272.3|7276.3|7272.3|7276.3|7272.3|7276.3|7272.3|1
1630616540000|2021-09-02 21:02:20|7278.5|7268.5|7276.3|7272.3|7278.5|7272.3|7276.3|7268.4|0
1630616600000|2021-09-02 21:03:20|7274.7|7271.9|7278.8|7268.8|7280.1|7271.9|7274.7|7268.8|1
1630616620000|2021-09-02 21:03:40|7281.4|7271.4|7281.4|7271.4|7281.4|7271.4|7281.4|7271.4|0
1630616640000|2021-09-02 21:04:00|7281.9|7271.9|7281.9|7271.9|7281.9|7271.9|7281.9|7271.9|0
1630616750000|2021-09-02 21:05:50|7278.3|7268.3|7279.3|7276.5|7279.3|7276.5|7278.3|7268.3|1
1630616760000|2021-09-02 21:06:00|7278.3|7268.3|7277.3|7274.5|7278.3|7274.5|7277.3|7268.3|1
1630616770000|2021-09-02 21:06:10|7278.3|7274.3|7278.3|7274.3|7278.3|7274.3|7278.3|7274.3|22
1630616800000|2021-09-02 21:06:40|7280.4|7268.3|7280.4|7270.4|7280.4|7270.4|7280.4|7268.3|2
1630616820000|2021-09-02 21:07:00|7280.8|7270.8|7280.8|7270.8|7280.8|7270.8|7280.8|7270.8|0
1630617010000|2021-09-02 21:10:10|7281.4|7271.4|7284.8|7274.8|7284.8|7274.8|7281.4|7271.4|1
1630617020000|2021-09-02 21:10:20|7282.1|7279.3|7282.3|7279.5|7282.3|7279.5|7282.1|7279.3|0
1630617040000|2021-09-02 21:10:40|7282.7|7279.9|7284.7|7274.7|7284.7|7279.9|7282.7|7274.7|8
1630617050000|2021-09-02 21:10:50|7284.8|7274.8|7282.2|7279.4|7284.8|7279.4|7282|7274.8|0
1630617070000|2021-09-02 21:11:10|7286.8|7276.8|7283.3|7279.3|7286.8|7279.3|7283.3|7275.8|0
1630617080000|2021-09-02 21:11:20|7285.2|7275.2|7283.2|7280.4|7285.2|7280.4|7282.9|7275.2|0
1630617110000|2021-09-02 21:11:50|7284.3|7280.3|7283.2|7280.4|7284.3|7280.9|7283.2|7280.3|0
1630617210000|2021-09-02 21:13:30|7284.3|7280.3|7283.2|7280.4|7286|7280.9|7283.2|7276|1
1630617220000|2021-09-02 21:13:40|7282.9|7280.1|7283.2|7280.4|7285.2|7280.4|7281.6|7275.2|0
1630617380000|2021-09-02 21:16:20|||||||||1
1630617390000|2021-09-02 21:16:30|||||||||1
1630617450000|2021-09-02 21:17:30|7282.7|7279.9|7284.7|7274.7|7284.7|7279.9|7282.7|7274.7|0
1630617460000|2021-09-02 21:17:40|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|0
1630617640000|2021-09-02 21:20:40|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|0
1630617800000|2021-09-02 21:23:20|||||||||20
1630618030000|2021-09-02 21:27:10|||||||||10
1630618240000|2021-09-02 21:30:40|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|0
1630618260000|2021-09-02 21:31:00|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|7282.1|7279.3|0
1630618800000|2021-09-02 21:40:00|7281.7|7278.9|7281.2|7277.2|7281.7|7278.9|7281.2|7277.2|0
1630618810000|2021-09-02 21:40:10|7281|7278.2|7286.2|7276.2|7286.2|7279.8|7281|7274.7|1
1630618820000|2021-09-02 21:40:20|7284.9|7274.9|7284.9|7274.9|7284.9|7274.9|7284.9|7274.9|0
1630618830000|2021-09-02 21:40:30|7284.7|7274.7|7282.1|7279.3|7284.7|7279.3|7281.1|7274.7|0
1630618900000|2021-09-02 21:41:40|7284.7|7274.7|7282.2|7279.4|7284.7|7279.4|7282|7274.7|1
1630618940000|2021-09-02 21:42:20|7282|7279.2|7282.2|7279.4|7284.7|7279.4|7282|7274.7|1
1630619080000|2021-09-02 21:44:40|7284.7|7274.7|7282.3|7278.3|7284.7|7278.3|7282.3|7274.7|1
1630619100000|2021-09-02 21:45:00|7282.2|7279.4|7282.3|7278.3|7282.3|7279.4|7282.2|7278.3|0
1630619150000|2021-09-02 21:45:50|7284.9|7274.9|7284.9|7274.9|7284.9|7274.9|7284.9|7274.9|1
1630619160000|2021-09-02 21:46:00|7284.7|7274.7|7282.3|7278.3|7284.9|7278.3|7281.7|7274.7|0
1630619170000|2021-09-02 21:46:10|7280.1|7277.3|7280.2|7277.4|7280.2|7277.4|7280.1|7277.3|1
1630619200000|2021-09-02 21:46:40|7280.6|7277.8|7280|7277.2|7280.6|7277.8|7280|7277.2|250
1630619230000|2021-09-02 21:47:10|7284.5|7274.5|7284.5|7274.5|7284.5|7274.5|7284.5|7274.5|0
1630619250000|2021-09-02 21:47:30|7284.6|7274.6|7282|7279.2|7284.6|7279.2|7282|7274.6|0
1630619260000|2021-09-02 21:47:40|7280|7277.2|7280|7277.2|7280|7277.2|7280|7277.2|1
1630619300000|2021-09-02 21:48:20|7284.5|7274.5|7284.6|7274.6|7284.6|7274.6|7284.5|7274.5|0
1630619310000|2021-09-02 21:48:30|7282.1|7278.1|7282.1|7278.1|7285.1|7278.1|7282.1|7274.6|0
1630619330000|2021-09-02 21:48:50|7276.8|7274|7276.1|7272.1|7278.6|7274|7276|7268.1|11
1630619390000|2021-09-02 21:49:50|7281.6|7271.6|7281.6|7271.6|7281.6|7271.6|7281.6|7271.6|0
1630619400000|2021-09-02 21:50:00|7280.6|7270.6|7283.1|7273.1|7283.1|7273.1|7280.6|7270.6|0
1630619440000|2021-09-02 21:50:40|7283.6|7273.6|7283.1|7273.1|7283.6|7273.6|7283.1|7273.1|0
1630619450000|2021-09-02 21:50:50|7282.6|7272.6|7282.6|7272.6|7282.6|7272.6|7282.6|7272.6|0
1630619460000|2021-09-02 21:51:00|7281.6|7271.6|7282.6|7272.6|7282.6|7272.6|7280.6|7270.6|0
1630619570000|2021-09-02 21:52:50|7278|7275.2|7278.1|7274.1|7281.6|7276.2|7276.8|7269.6|0
1630619590000|2021-09-02 21:53:10|7283.1|7273.1|7283.1|7273.1|7283.1|7273.1|7283.1|7273.1|0
1630619600000|2021-09-02 21:53:20|7283.3|7273.3|7284.6|7274.6|7284.6|7274.6|7283.3|7273.3|0
1630619620000|2021-09-02 21:53:40|7283.3|7273.3|7283.1|7273.1|7283.6|7273.6|7280.1|7270.1|1
1630619630000|2021-09-02 21:53:50|7280.1|7270.1|7282.6|7272.6|7282.6|7272.6|7279.6|7269.6|0
1630619750000|2021-09-02 21:55:50|7282.2|7272.2|7279.6|7269.6|7282.2|7272.2|7279.6|7269.6|0
1630619760000|2021-09-02 21:56:00|7281.8|7271.8|7282.6|7272.6|7282.6|7272.6|7281.8|7271.8|0
1630619770000|2021-09-02 21:56:10|7280|7270|7281.6|7271.6|7281.6|7271.6|7280|7270|0
1630619780000|2021-09-02 21:56:20|7283.4|7273.4|7283.6|7273.6|7283.6|7273.6|7283.4|7273.4|0
1630619790000|2021-09-02 21:56:30|7280.2|7276.2|7281.6|7271.6|7281.6|7276.2|7279.9|7271.6|0
1630619800000|2021-09-02 21:56:40|7280.8|7270.8|7280.6|7270.6|7280.8|7270.8|7280.6|7270.6|0
1630619810000|2021-09-02 21:56:50|7281.1|7271.1|7282.6|7272.6|7282.6|7272.6|7281.1|7271.1|0
1630619840000|2021-09-02 21:57:20|7282.5|7272.5|7281.6|7271.6|7282.5|7272.5|7281.6|7271.6|1
1630619850000|2021-09-02 21:57:30|7282.7|7272.7|7281.9|7271.9|7282.7|7276.1|7279.8|7270.6|1
1630619860000|2021-09-02 21:57:40|7282.1|7272.1|7281.6|7271.6|7282.1|7272.1|7281.6|7271.6|0
1630619870000|2021-09-02 21:57:50|7278.6|7268.6|7281.6|7271.6|7281.6|7271.6|7278.6|7268.6|0
1630619960000|2021-09-02 21:59:20|7282.5|7272.5|7281.6|7271.6|7282.5|7272.5|7281.6|7271.6|0
1630619980000|2021-09-02 21:59:40|7276.7|7273.9|7278|7268|7278|7273.9|7276.5|7267.1|1
1630620000000|2021-09-02 22:00:00|7278.1|7268.1|7278.1|7268.1|7278.1|7268.1|7278.1|7268.1|0
1630627200000|2021-09-03 00:00:00|7277.9|7275.1|7279.8|7277|7281.3|7278.5|7277.9|7275|24
1630627210000|2021-09-03 00:00:10|7277.9|7275.1|7278.2|7275.4|7278.3|7275.5|7277.3|7274.5|8
1630627220000|2021-09-03 00:00:20|7278.3|7275.5|7277.3|7274.5|7278.3|7275.5|7276.3|7273.5|6
1630627230000|2021-09-03 00:00:30|||||||||1
1630627240000|2021-09-03 00:00:40|7274.9|7272.1|7273.8|7271|7274.9|7272.1|7272.4|7269.6|13
1630627250000|2021-09-03 00:00:50|7273.1|7270.3|7272.9|7270.1|7273.1|7270.3|7272.9|7270.1|0
1630627260000|2021-09-03 00:01:00|7273.8|7271|7275.8|7273|7276.6|7273.8|7273.8|7271|9
1630627270000|2021-09-03 00:01:10|7275.3|7272.5|7274.9|7272.1|7275.3|7272.5|7273.8|7271|3
1630627280000|2021-09-03 00:01:20|7274.4|7271.6|7274.8|7272|7275.3|7272.5|7273.9|7271.1|5
1630627290000|2021-09-03 00:01:30|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|0
1630627300000|2021-09-03 00:01:40|7274.4|7271.6|7275.3|7272.5|7275.3|7272.5|7274.4|7271.6|0
1630627320000|2021-09-03 00:02:00|7274.9|7272.1|7275.3|7272.5|7275.3|7272.5|7274.9|7272.1|2
1630627330000|2021-09-03 00:02:10|||||||||2
1630627350000|2021-09-03 00:02:30|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|1
1630627360000|2021-09-03 00:02:40|7274.4|7271.6|7272.4|7269.6|7274.4|7271.6|7272.4|7269.6|4
1630627370000|2021-09-03 00:02:50|7272.3|7269.5|7269.3|7266.5|7272.3|7269.5|7269.3|7266.5|8
1630627380000|2021-09-03 00:03:00|7268.5|7265.7|7267.4|7264.6|7268.5|7265.7|7266.9|7264.1|27
1630627390000|2021-09-03 00:03:10|7267.9|7265.1|7265.9|7263.1|7268.9|7266.1|7265.9|7263.1|10
1630627400000|2021-09-03 00:03:20|7266.8|7264|7265.9|7263.1|7266.8|7264|7265.9|7263.1|14
1630627410000|2021-09-03 00:03:30|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|7267.7|7264.9|2
1630627420000|2021-09-03 00:03:40|7268|7264|7267.8|7265|7268|7265|7267.8|7263.9|0
1630627430000|2021-09-03 00:03:50|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|0
1630627440000|2021-09-03 00:04:00|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|1
1630627450000|2021-09-03 00:04:10|7268.8|7266|7268.3|7265.5|7269.4|7266.6|7268.3|7265.5|10
1630627460000|2021-09-03 00:04:20|7269.3|7266.5|7269.8|7267|7269.8|7267|7269.3|7266.5|1
1630627470000|2021-09-03 00:04:30|7270.3|7267.5|7269.9|7267.1|7270.3|7267.5|7269.9|7267.1|0
1630627480000|2021-09-03 00:04:40|7270.3|7267.5|7270.8|7268|7270.8|7268|7270.3|7267.5|0
1630627490000|2021-09-03 00:04:50|7271.9|7267.9|7270.8|7268|7271.9|7268|7270.8|7267.9|0
1630627500000|2021-09-03 00:05:00|7270.3|7267.5|7270.8|7268|7270.8|7268|7270.3|7267.5|1
1630627520000|2021-09-03 00:05:20|7270.3|7267.5|7267.9|7265.1|7270.3|7267.5|7267.9|7265.1|3
1630627530000|2021-09-03 00:05:30|7267.8|7265|7267.8|7265|7267.8|7265|7267.8|7265|0
1630627560000|2021-09-03 00:06:00|7268.3|7265.5|7270.3|7267.5|7270.3|7267.5|7268.3|7265.5|9
1630627570000|2021-09-03 00:06:10|7269.9|7267.1|7268.9|7266.1|7269.9|7267.1|7268.9|7266.1|0
1630627580000|2021-09-03 00:06:20|7269.3|7266.5|7267.9|7265.1|7269.3|7266.5|7267.4|7264.6|5
1630627590000|2021-09-03 00:06:30|7267.8|7265|7267.8|7265|7268.3|7265.5|7267.8|7265|2
1630627600000|2021-09-03 00:06:40|7267.9|7265.1|7269.4|7265.4|7269.9|7266|7267.9|7265.1|5
1630627620000|2021-09-03 00:07:00|7269.9|7265.9|7268.8|7266|7269.9|7266.9|7267.9|7265.1|6
1630627630000|2021-09-03 00:07:10|7268.4|7265.6|7267.4|7264.6|7268.4|7265.6|7267|7264.2|8
1630627640000|2021-09-03 00:07:20|7266.9|7264.1|7267.3|7264.5|7267.4|7264.6|7266.9|7264.1|8
1630627650000|2021-09-03 00:07:30|7266.9|7264.1|7267.3|7264.5|7267.3|7264.5|7266.9|7264.1|2
1630627660000|2021-09-03 00:07:40|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|7267.4|7264.6|0
1630627670000|2021-09-03 00:07:50|7267.3|7264.5|7266.3|7263.5|7267.3|7264.5|7265.9|7263.1|5
1630627680000|2021-09-03 00:08:00|7265.9|7263.1|7268.3|7265.5|7268.3|7265.5|7265.9|7263.1|3
1630627690000|2021-09-03 00:08:10|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|0
1630627700000|2021-09-03 00:08:20|7267.3|7264.5|7267.8|7265|7267.8|7265|7266.9|7264.1|0
1630627710000|2021-09-03 00:08:30|7267.9|7265.1|7268.9|7266.1|7268.9|7266.1|7267.9|7265.1|1
1630627740000|2021-09-03 00:09:00|7269.2|7266.4|7270.9|7268.1|7271.3|7268.5|7269.2|7266.4|34
1630627750000|2021-09-03 00:09:10|7270.8|7268|7269.9|7267.1|7270.8|7268|7269.9|7267.1|18
1630627770000|2021-09-03 00:09:30|7269.8|7267|7270.9|7268.1|7272|7268.6|7269.8|7267|2
1630627780000|2021-09-03 00:09:40|7271.8|7269|7271.9|7269.1|7271.9|7269.1|7271.8|7269|0
1630627790000|2021-09-03 00:09:50|7272.3|7269.5|7273.3|7270.5|7273.3|7270.5|7272.3|7269.5|3
1630627800000|2021-09-03 00:10:00|7272.9|7270.1|7274.9|7272.1|7274.9|7272.1|7272.9|7270.1|8
1630627810000|2021-09-03 00:10:10|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|1
1630627820000|2021-09-03 00:10:20|7274.3|7271.5|7273.9|7271.1|7274.3|7271.5|7273.9|7271.1|2
1630627830000|2021-09-03 00:10:30|7274.4|7271.6|7272.4|7269.6|7274.4|7271.6|7272.4|7269.6|2
1630627840000|2021-09-03 00:10:40|7272.3|7269.5|7273.9|7271.1|7273.9|7271.1|7272.3|7269.5|4
1630627860000|2021-09-03 00:11:00|7274.8|7272|7275.9|7273.1|7275.9|7273.1|7274.8|7272|3
1630627870000|2021-09-03 00:11:10|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|0
1630627880000|2021-09-03 00:11:20|7274.4|7271.6|7274.9|7272.1|7274.9|7272.1|7273.9|7271.1|1
1630627890000|2021-09-03 00:11:30|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|7275.9|7273.1|1
1630627900000|2021-09-03 00:11:40|7275.8|7273|7275.8|7273|7275.8|7273|7275.8|7273|0
1630627910000|2021-09-03 00:11:50|7276.3|7273.5|7276.8|7274|7276.8|7274|7276.3|7273.5|1
1630627920000|2021-09-03 00:12:00|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7275.9|7273.1|7
1630627930000|2021-09-03 00:12:10|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|0
1630627940000|2021-09-03 00:12:20|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|0
1630627960000|2021-09-03 00:12:40|7275.8|7273|7275.8|7273|7276.9|7273|7275.8|7272.9|11
1630627970000|2021-09-03 00:12:50|7275.3|7272.5|7276.9|7274.1|7276.9|7274.1|7275.3|7272.5|25
1630627980000|2021-09-03 00:13:00|7276.8|7274|7277.8|7275|7277.8|7275|7276.8|7274|0
1630628000000|2021-09-03 00:13:20|7277.4|7274.6|7275.9|7273.1|7277.4|7274.6|7275.9|7273.1|4
1630628010000|2021-09-03 00:13:30|7275.8|7273|7275.8|7273|7275.8|7273|7275.8|7273|0
1630628030000|2021-09-03 00:13:50|7276.3|7273.5|7275.8|7273|7276.3|7273.5|7275.8|7273|2
1630628040000|2021-09-03 00:14:00|||||||||1
1630628050000|2021-09-03 00:14:10|7275.9|7273.1|7275.8|7273|7276.3|7273.5|7275.8|7273|1
1630628080000|2021-09-03 00:14:40|7275.3|7272.5|7275.8|7273|7275.8|7273|7275.3|7272.5|0
1630628100000|2021-09-03 00:15:00|7276.3|7273.5|7274.8|7272|7276.3|7273.5|7274.8|7272|3
1630628110000|2021-09-03 00:15:10|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|0
1630628120000|2021-09-03 00:15:20|7274.9|7272.1|7275.3|7272.5|7275.3|7272.5|7274.9|7272.1|0
1630628130000|2021-09-03 00:15:30|||||||||4
1630628160000|2021-09-03 00:16:00|7276.8|7274|7276.8|7274|7276.8|7274|7276.8|7274|2
1630628170000|2021-09-03 00:16:10|7277.3|7274.5|7279.2|7276.4|7279.2|7276.4|7276.9|7274.1|21
1630628180000|2021-09-03 00:16:20|7279.3|7276.5|7278.9|7276.1|7279.3|7276.5|7278.9|7276.1|2
1630628190000|2021-09-03 00:16:30|7278.8|7276|7278.8|7276|7278.8|7276|7278.8|7276|0
1630628200000|2021-09-03 00:16:40|7279.8|7277|7279.8|7277|7279.8|7277|7279.8|7277|0
1630628210000|2021-09-03 00:16:50|7280.3|7277.5|7278.3|7275.5|7280.3|7277.5|7278.3|7274.9|24
1630628220000|2021-09-03 00:17:00|7278.8|7276|7278.8|7276|7278.9|7276.1|7278|7275.2|15
1630628240000|2021-09-03 00:17:20|7278.4|7275.6|7278.3|7275.5|7278.4|7275.6|7278.3|7275.5|0
1630628250000|2021-09-03 00:17:30|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|7278.4|7275.6|0
1630628260000|2021-09-03 00:17:40|7278.3|7275.5|7277.8|7275|7278.3|7275.5|7276.8|7274|3
1630628270000|2021-09-03 00:17:50|7277.3|7274.5|7277.4|7274.6|7277.4|7274.6|7276.8|7274|0
1630628290000|2021-09-03 00:18:10|7277.8|7275|7277.8|7275|7277.8|7275|7277.8|7275|0
1630628300000|2021-09-03 00:18:20|||||||||3
1630628330000|2021-09-03 00:18:50|||||||||1
1630628340000|2021-09-03 00:19:00|7277.9|7275.1|7277.9|7275.1|7278.8|7276|7277.9|7275.1|1
1630628360000|2021-09-03 00:19:20|7277.3|7274.5|7275.9|7273.1|7277.3|7274.5|7275.9|7273.1|2
1630628370000|2021-09-03 00:19:30|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|7275.9|7273.1|5
1630628380000|2021-09-03 00:19:40|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|1
1630628400000|2021-09-03 00:20:00|7277.3|7274.5|7277.9|7275.1|7277.9|7275.1|7277.3|7274.5|2
1630628410000|2021-09-03 00:20:10|7277.3|7274.5|7276|7273.2|7277.3|7274.5|7276|7273.2|4
1630628420000|2021-09-03 00:20:20|7276.8|7274|7276.8|7274|7276.8|7274|7276.8|7274|0
1630628440000|2021-09-03 00:20:40|7276.4|7273.6|7275.9|7273.1|7276.4|7273.6|7275.9|7273.1|6
1630628450000|2021-09-03 00:20:50|7276.8|7274|7276.8|7274|7276.8|7274|7276.3|7273.5|0
1630628460000|2021-09-03 00:21:00|7275.9|7273.1|7274.8|7272|7275.9|7273.1|7273.3|7270.5|4
1630628480000|2021-09-03 00:21:20|7276|7273|7273.8|7271|7276|7273|7273.8|7271|8
1630628490000|2021-09-03 00:21:30|7274|7270|7273.8|7271|7274.4|7271|7272.9|7270|0
1630628500000|2021-09-03 00:21:40|7273|7270.2|7272.9|7270.1|7273|7270.2|7272.9|7270.1|2
1630628520000|2021-09-03 00:22:00|7272.8|7270|7271.8|7269|7272.8|7270|7271.3|7268|6
1630628530000|2021-09-03 00:22:10|7271.4|7268.6|7271.9|7269.1|7271.9|7269.1|7271.3|7268.5|0
1630628540000|2021-09-03 00:22:20|7271.8|7269|7271.8|7269|7271.8|7269|7271.8|7269|1
1630628550000|2021-09-03 00:22:30|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|7271.9|7269.1|0
1630628560000|2021-09-03 00:22:40|7271|7268.2|7271.8|7269|7272|7269|7270.9|7267.9|0
1630628580000|2021-09-03 00:23:00|7272.3|7269.5|7272.3|7269.5|7272.7|7269.9|7272.3|7269.5|0
1630628590000|2021-09-03 00:23:10|7272.7|7269.9|7272.8|7270|7272.8|7270|7272.7|7269.9|0
1630628600000|2021-09-03 00:23:20|7272.4|7269.6|7271.7|7268.9|7272.4|7269.6|7270.9|7268.1|1
1630628610000|2021-09-03 00:23:30|7271.8|7269|7271.7|7268.9|7271.8|7269|7271.3|7268.5|0
1630628620000|2021-09-03 00:23:40|7271.8|7269|7271.8|7269|7271.8|7269|7271.8|7269|0
1630628640000|2021-09-03 00:24:00|7271.9|7269.1|7272.7|7269.9|7272.7|7269.9|7271.9|7269.1|2
1630628650000|2021-09-03 00:24:10|7272.8|7270|7272.3|7269.5|7272.8|7270|7272.3|7269.5|0
1630628680000|2021-09-03 00:24:40|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|3
1630628690000|2021-09-03 00:24:50|7272.8|7270|7272.8|7270|7272.8|7270|7272.8|7270|1
1630628700000|2021-09-03 00:25:00|7273.2|7270.4|7273.3|7270.5|7273.8|7271|7272.9|7270.1|1
1630628710000|2021-09-03 00:25:10|7272.9|7270.1|7271.4|7268.6|7272.9|7270.1|7271.4|7268.6|0
1630628720000|2021-09-03 00:25:20|7272.2|7269.4|7271.8|7269|7272.7|7269.9|7271.8|7269|3
1630628740000|2021-09-03 00:25:40|7271.4|7268.6|7271.8|7269|7271.8|7269|7271.3|7268.5|2
1630628750000|2021-09-03 00:25:50|7271.4|7268.6|7270.9|7268.1|7271.4|7268.6|7270.9|7268.1|1
1630628800000|2021-09-03 00:26:40|7270.8|7268|7268.9|7266.1|7270.8|7268|7268.9|7266.1|1
1630628820000|2021-09-03 00:27:00|7268.8|7266|7269.9|7267.1|7270.3|7267.5|7268.8|7266|3
1630628830000|2021-09-03 00:27:10|7269.8|7267|7269.8|7267|7269.8|7267|7269.8|7267|0
1630628860000|2021-09-03 00:27:40|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|0
1630628870000|2021-09-03 00:27:50|7270.8|7268|7270.8|7268|7270.8|7268|7270.8|7268|0
1630628880000|2021-09-03 00:28:00|7270.4|7267.6|7270|7267.2|7270.4|7267.6|7270|7267.2|108
1630628890000|2021-09-03 00:28:10|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|18
1630628940000|2021-09-03 00:29:00|7270.4|7267.6|7270.9|7268.1|7270.9|7268.1|7270.4|7267.6|3
1630628960000|2021-09-03 00:29:20|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|0
1630628990000|2021-09-03 00:29:50|7272.9|7270.1|7271.9|7269.1|7272.9|7270.1|7271.9|7269.1|2
1630629000000|2021-09-03 00:30:00|7272.9|7270.1|7271.9|7269.1|7272.9|7270.1|7271.9|7269.1|4
1630629020000|2021-09-03 00:30:20|7271.4|7268.6|7271.9|7269.1|7271.9|7269.1|7271.4|7268.6|0
1630629030000|2021-09-03 00:30:30|7272.3|7269.5|7273.4|7270.6|7273.4|7270.6|7272.3|7269.5|2
1630629040000|2021-09-03 00:30:40|7273|7270.2|7273|7270.2|7273|7270.2|7273|7270.2|0
1630629050000|2021-09-03 00:30:50|7273.4|7270.6|7273.9|7271.1|7273.9|7271.1|7273.4|7270.6|4
1630629090000|2021-09-03 00:31:30|7273.4|7270.6|7273.9|7271.1|7273.9|7271.1|7273.4|7270.6|0
1630629100000|2021-09-03 00:31:40|7273.4|7270.6|7274.8|7272|7274.8|7272|7273.4|7270.6|71
1630629110000|2021-09-03 00:31:50|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|1
1630629140000|2021-09-03 00:32:20|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|7274.3|7271.5|0
1630629170000|2021-09-03 00:32:50|7273.9|7271.1|7274.3|7271.5|7274.3|7271.5|7273.9|7271.1|1
1630629190000|2021-09-03 00:33:10|7273.9|7271.1|7273.4|7270.6|7273.9|7271.1|7273.4|7270.6|35
1630629230000|2021-09-03 00:33:50|7275.2|7272.4|7275.9|7273.1|7276.8|7274|7275.2|7272.4|7
1630629240000|2021-09-03 00:34:00|7275.4|7272.6|7274.4|7271.6|7276.2|7273.4|7274.4|7271.6|15
1630629250000|2021-09-03 00:34:10|7274.3|7271.5|7274.9|7272.1|7274.9|7272.1|7274.3|7271.5|1
1630629270000|2021-09-03 00:34:30|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|7275.4|7272.6|0
1630629290000|2021-09-03 00:34:50|7275.3|7272.5|7273.9|7271.1|7275.3|7272.5|7273.9|7271.1|2
1630629300000|2021-09-03 00:35:00|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|0
1630629310000|2021-09-03 00:35:10|||||||||1
1630629330000|2021-09-03 00:35:30|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|0
1630629350000|2021-09-03 00:35:50|7273.3|7270.5|7273.3|7270.5|7273.8|7271|7273.3|7270.5|2
1630629360000|2021-09-03 00:36:00|7272.9|7270.1|7272.9|7270.1|7273.4|7270.6|7272.9|7270.1|1
1630629370000|2021-09-03 00:36:10|7272.4|7269.6|7270.9|7268.1|7272.4|7269.6|7270.9|7268.1|4
1630629390000|2021-09-03 00:36:30|7271.3|7268.5|7272.9|7270.1|7272.9|7270.1|7271.3|7268.5|5
1630629410000|2021-09-03 00:36:50|7273.3|7270.5|7273.9|7271.1|7273.9|7271.1|7273.3|7270.5|0
1630629450000|2021-09-03 00:37:30|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|0
1630629490000|2021-09-03 00:38:10|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|0
1630629530000|2021-09-03 00:38:50|7273.4|7270.6|7273.9|7271.1|7273.9|7271.1|7273.4|7270.6|1
1630629540000|2021-09-03 00:39:00|7274.4|7271.6|7274.3|7271.5|7274.4|7271.6|7273.9|7271.1|1
1630629550000|2021-09-03 00:39:10|7273|7270.2|7272.9|7270.1|7273|7270.2|7272.8|7270|2
1630629570000|2021-09-03 00:39:30|7272.8|7270|7272.8|7270|7272.8|7270|7272.8|7270|0
1630629580000|2021-09-03 00:39:40|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|0
1630629600000|2021-09-03 00:40:00|7273.3|7270.5|7273.3|7270.5|7274.3|7271.5|7273.3|7270.5|3
1630629610000|2021-09-03 00:40:10|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.4|7269.6|2
1630629630000|2021-09-03 00:40:30|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|0
1630629640000|2021-09-03 00:40:40|7273.8|7271|7273.8|7271|7273.8|7271|7273.8|7271|0
1630629650000|2021-09-03 00:40:50|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|0
1630629670000|2021-09-03 00:41:10|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|1
1630629710000|2021-09-03 00:41:50|7274.3|7271.5|7274.8|7272|7274.8|7272|7274.3|7271.5|1
1630629720000|2021-09-03 00:42:00|7274.9|7272.1|7274.8|7272|7274.9|7272.1|7274.8|7272|1
1630629740000|2021-09-03 00:42:20|7274.4|7271.6|7274.7|7271.9|7274.7|7271.9|7274.3|7271.5|0
1630629750000|2021-09-03 00:42:30|7274.8|7272|7274.4|7271.6|7274.8|7272|7274.4|7271.6|0
1630629760000|2021-09-03 00:42:40|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|0
1630629830000|2021-09-03 00:43:50|||||||||1
1630629840000|2021-09-03 00:44:00|||||||||1
1630629920000|2021-09-03 00:45:20|7275.2|7272.4|7275.3|7272.5|7276.3|7273.5|7275.2|7272.4|2
1630629930000|2021-09-03 00:45:30|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|1
1630629980000|2021-09-03 00:46:20|7275.3|7272.5|7276.3|7273.5|7276.3|7273.5|7275.3|7272.5|2
1630630010000|2021-09-03 00:46:50|7276.7|7273.9|7277.8|7275|7278.3|7275.5|7276.3|7273.5|6
1630630030000|2021-09-03 00:47:10|||||||||10
1630630080000|2021-09-03 00:48:00|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|2
1630630090000|2021-09-03 00:48:10|7275.8|7273|7276.3|7273.5|7276.3|7273.5|7275.8|7273|0
1630630110000|2021-09-03 00:48:30|7277.3|7274.5|7277.8|7275|7277.8|7275|7277.3|7274.5|3
1630630140000|2021-09-03 00:49:00|||||||||10
1630630190000|2021-09-03 00:49:50|7278.3|7275.5|7278.3|7275.5|7278.3|7275.5|7278.3|7275.5|0
1630630200000|2021-09-03 00:50:00|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|4
1630630210000|2021-09-03 00:50:10|7278.2|7275.4|7278.8|7276|7278.8|7276|7278.2|7275.4|22
1630630220000|2021-09-03 00:50:20|7279.2|7276.4|7278.3|7275.5|7279.3|7276.5|7278.3|7275.5|5
1630630230000|2021-09-03 00:50:30|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|4
1630630250000|2021-09-03 00:50:50|7276.8|7274|7276.8|7274|7276.8|7274|7276.8|7274|0
1630630260000|2021-09-03 00:51:00|7277.2|7274.4|7277.3|7274.5|7277.3|7274.5|7277.2|7274.4|0
1630630270000|2021-09-03 00:51:10|7278.3|7275.5|7278.3|7275.5|7278.3|7275.5|7278.3|7275.5|8
1630630290000|2021-09-03 00:51:30|7277.8|7275|7277.3|7274.5|7277.8|7275|7277.3|7274.5|1
1630630300000|2021-09-03 00:51:40|7278.8|7276|7278.8|7276|7278.8|7276|7278.8|7276|2
1630630320000|2021-09-03 00:52:00|7279.2|7276.4|7280.3|7277.5|7280.3|7277.5|7279.2|7276.4|1
1630630340000|2021-09-03 00:52:20|7278.7|7275.9|7278.8|7276|7278.8|7276|7278.3|7275.5|8
1630630380000|2021-09-03 00:53:00|7278.3|7275.5|7278.3|7275.5|7278.3|7275.5|7278.3|7275.5|0
1630630390000|2021-09-03 00:53:10|7279.7|7276.9|7279.8|7277|7279.8|7277|7279.7|7276.9|1
1630630400000|2021-09-03 00:53:20|7280.8|7278|7280.8|7278|7280.8|7278|7280.3|7277.5|5
1630630420000|2021-09-03 00:53:40|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|0
1630630430000|2021-09-03 00:53:50|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|10
1630630440000|2021-09-03 00:54:00|7282.3|7279.5|7282.3|7279.5|7283.3|7280.5|7282.3|7279.5|116
1630630460000|2021-09-03 00:54:20|7282.7|7279.9|7283.8|7281|7284.1|7281.3|7282.7|7279.9|9
1630630470000|2021-09-03 00:54:30|7284.3|7281.5|7284.8|7282|7285.3|7282.5|7284.3|7281.5|5
1630630480000|2021-09-03 00:54:40|7284.3|7281.5|7284.8|7282|7284.8|7282|7284.3|7281.5|8
1630630490000|2021-09-03 00:54:50|7284.3|7281.5|7285.8|7283|7285.8|7283|7284.3|7281.5|18
1630630500000|2021-09-03 00:55:00|7285.3|7282.5|7287.8|7285|7287.8|7285|7285.3|7282.5|24
1630630510000|2021-09-03 00:55:10|7288.3|7285.5|7287.3|7284.5|7288.8|7286|7287.3|7284.5|15
1630630520000|2021-09-03 00:55:20|7287.8|7285|7286.8|7284|7287.8|7285|7286.8|7284|12
1630630530000|2021-09-03 00:55:30|7287.3|7284.5|7286.8|7284|7287.3|7284.5|7286.8|7284|3
1630630540000|2021-09-03 00:55:40|||||||||5
1630630550000|2021-09-03 00:55:50|7287.2|7284.4|7286.8|7284|7287.8|7285|7286.8|7284|1
1630630560000|2021-09-03 00:56:00|7287.3|7284.5|7287.3|7284.5|7287.8|7285|7287.3|7284.5|8
1630630570000|2021-09-03 00:56:10|7288.3|7285.5|7287.8|7285|7288.3|7285.5|7287.8|7285|6
1630630580000|2021-09-03 00:56:20|7288.3|7285.5|7288.8|7286|7288.8|7286|7288.3|7285.5|6
1630630590000|2021-09-03 00:56:30|7288.3|7285.5|7288.8|7286|7289.3|7286.5|7288.3|7285.5|5
1630630600000|2021-09-03 00:56:40|7289.2|7286.4|7289.8|7287|7289.8|7287|7289.2|7286.4|6
1630630610000|2021-09-03 00:56:50|7290.3|7287.5|7290.7|7287.9|7290.7|7287.9|7290.3|7287.5|4
1630630620000|2021-09-03 00:57:00|7290.3|7287.5|7291.3|7288.5|7291.8|7289|7290.3|7287.5|10
1630630630000|2021-09-03 00:57:10|7292.1|7289.3|7292.3|7289.5|7292.3|7289.5|7292.1|7289.3|3
1630630640000|2021-09-03 00:57:20|7292.7|7289.9|7292.3|7289.5|7292.8|7290|7292.3|7289.5|3
1630630650000|2021-09-03 00:57:30|7291.8|7289|7292.3|7289.5|7293.3|7290.5|7291.8|7289|11
1630630660000|2021-09-03 00:57:40|7292.8|7290|7293.3|7290.5|7293.7|7290.9|7292.3|7289.5|20
1630630670000|2021-09-03 00:57:50|7293.8|7291|7294.8|7292|7295.2|7292.4|7293.8|7291|4
1630630680000|2021-09-03 00:58:00|7294.7|7291.9|7294.3|7291.5|7294.7|7291.9|7294.3|7291.5|2
1630630690000|2021-09-03 00:58:10|||||||||8
1630630700000|2021-09-03 00:58:20|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|8
1630630710000|2021-09-03 00:58:30|7294.3|7291.5|7294.7|7291.9|7294.7|7291.9|7294.3|7291.5|2
1630630720000|2021-09-03 00:58:40|||||||||3
1630630730000|2021-09-03 00:58:50|7295.1|7292.3|7295.3|7292.5|7295.3|7292.5|7295.1|7292.3|8
1630630740000|2021-09-03 00:59:00|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.3|7292.5|5
1630630750000|2021-09-03 00:59:10|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|1
1630630760000|2021-09-03 00:59:20|7295.7|7292.9|7295.3|7292.5|7295.7|7292.9|7295.3|7292.5|1
1630630770000|2021-09-03 00:59:30|7295.2|7292.4|7293.3|7290.5|7295.2|7292.4|7293.3|7290.5|23
1630630780000|2021-09-03 00:59:40|7294.1|7291.3|7293.8|7291|7294.3|7291.5|7293.8|7291|3
1630630790000|2021-09-03 00:59:50|7294.3|7291.5|7293.8|7291|7294.3|7291.5|7293.8|7291|3
1630630800000|2021-09-03 01:00:00|7294.2|7291.4|7294.8|7292|7295.3|7292.5|7292.7|7289.9|30
1630630810000|2021-09-03 01:00:10|7294.3|7291.5|7297.2|7294.4|7297.2|7294.4|7294.3|7291.5|37
1630630820000|2021-09-03 01:00:20|7296.3|7293.5|7296.7|7293.9|7296.8|7294|7294.3|7291.5|36
1630630830000|2021-09-03 01:00:30|7297.1|7294.3|7296.7|7293.9|7298.2|7295.4|7296.7|7293.9|36
1630630840000|2021-09-03 01:00:40|7297.2|7294.4|7296.7|7293.9|7297.7|7294.9|7296.7|7293.9|24
1630630850000|2021-09-03 01:00:50|7297.2|7294.4|7297.1|7294.3|7297.2|7294.4|7296.3|7293.5|8
1630630860000|2021-09-03 01:01:00|7297.2|7294.4|7294.3|7291.5|7297.3|7294.5|7293.8|7291|16
1630630870000|2021-09-03 01:01:10|7295.2|7292.4|7294.7|7291.9|7295.8|7293|7294.7|7291.9|15
1630630880000|2021-09-03 01:01:20|7294.3|7291.5|7293.7|7290.9|7294.7|7291.9|7293.3|7290.5|0
1630630890000|2021-09-03 01:01:30|7292.7|7289.9|7291.8|7289|7292.7|7289.9|7291.3|7288.5|6
1630630900000|2021-09-03 01:01:40|7291.3|7288.5|7289.7|7286.9|7291.6|7288.8|7289.7|7286.9|2
1630630910000|2021-09-03 01:01:50|7290.3|7287.5|7289.8|7287|7290.3|7287.5|7289.8|7287|2
1630630920000|2021-09-03 01:02:00|7290.3|7287.5|7291.3|7288.5|7291.7|7288.9|7289.8|7287|13
1630630930000|2021-09-03 01:02:10|7291.7|7288.9|7291.8|7289|7292.7|7289.9|7290.8|7288|7
1630630940000|2021-09-03 01:02:20|7291.7|7288.9|7290.7|7287.9|7291.7|7288.9|7290.3|7287.5|1
1630630950000|2021-09-03 01:02:30|7290.3|7287.5|7291.3|7288.5|7291.3|7288.5|7289.3|7286.5|9
1630630960000|2021-09-03 01:02:40|7291.8|7289|7291.3|7288.5|7291.8|7289|7291.3|7288.5|2
1630630970000|2021-09-03 01:02:50|7291.8|7289|7292.2|7289.4|7292.2|7289.4|7291.3|7288.5|2
1630630980000|2021-09-03 01:03:00|7292.3|7289.5|7291.3|7288.5|7292.3|7289.5|7291.3|7288.5|10
1630630990000|2021-09-03 01:03:10|7291.7|7288.9|7293.1|7290.3|7293.1|7290.3|7291.7|7288.9|15
1630631000000|2021-09-03 01:03:20|7293.3|7290.5|7294.3|7291.5|7294.8|7292|7292.8|7290|14
1630631010000|2021-09-03 01:03:30|7295.6|7292.8|7297.3|7294.5|7297.3|7294.5|7295.6|7292.8|87
1630631020000|2021-09-03 01:03:40|7296.7|7293.9|7295.7|7292.9|7297.7|7294.9|7295.3|7292.5|8
1630631030000|2021-09-03 01:03:50|7295.3|7292.5|7300.3|7297.5|7300.3|7297.5|7295.3|7292.5|36
1630631040000|2021-09-03 01:04:00|7299.8|7297|7298.8|7296|7299.8|7297|7298.3|7295.5|9
1630631050000|2021-09-03 01:04:10|7298.7|7295.9|7298.8|7296|7298.8|7296|7297.8|7295|2
1630631060000|2021-09-03 01:04:20|7297.8|7295|7294.3|7291.5|7298.3|7295.5|7294.3|7291.5|12
1630631070000|2021-09-03 01:04:30|7294.8|7292|7294.8|7292|7295.3|7292.5|7294.8|7292|6
1630631080000|2021-09-03 01:04:40|7295.2|7292.4|7295.7|7292.9|7295.8|7293|7294.3|7291.5|30
1630631090000|2021-09-03 01:04:50|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7294.8|7292|5
1630631100000|2021-09-03 01:05:00|7295.8|7293|7294.8|7292|7296.3|7293.5|7294.8|7292|2
1630631110000|2021-09-03 01:05:10|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|2
1630631120000|2021-09-03 01:05:20|7295.8|7293|7296.3|7293.5|7297.3|7294.5|7295.8|7293|13
1630631130000|2021-09-03 01:05:30|7296.7|7293.9|7296.3|7293.5|7296.8|7294|7295.8|7293|10
1630631140000|2021-09-03 01:05:40|7296.7|7293.9|7296.8|7294|7297.3|7294.5|7296.7|7293.9|4
1630631150000|2021-09-03 01:05:50|7297.2|7294.4|7298.3|7295.5|7298.7|7295.9|7297.2|7294.4|13
1630631160000|2021-09-03 01:06:00|7297.8|7295|7295.8|7293|7297.8|7295|7295.8|7293|6
1630631170000|2021-09-03 01:06:10|7296.3|7293.5|7296.8|7294|7297.3|7294.5|7296.3|7293.5|2
1630631180000|2021-09-03 01:06:20|7295.9|7293.1|7296.7|7293.9|7296.7|7293.9|7295.3|7292.5|17
1630631200000|2021-09-03 01:06:40|7296.3|7293.5|7296.8|7294|7296.8|7294|7296.3|7293.5|7
1630631210000|2021-09-03 01:06:50|7297.2|7294.4|7299.1|7296.3|7299.1|7296.3|7297.2|7294.4|2
1630631220000|2021-09-03 01:07:00|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|0
1630631230000|2021-09-03 01:07:10|7298.3|7295.5|7297.8|7295|7298.3|7295.5|7297.8|7295|4
1630631240000|2021-09-03 01:07:20|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|2
1630631250000|2021-09-03 01:07:30|7295.4|7292.6|7295.3|7292.5|7295.4|7292.6|7295.3|7292.5|2
1630631260000|2021-09-03 01:07:40|7294.8|7292|7293.8|7291|7294.8|7292|7293|7290.2|10
1630631280000|2021-09-03 01:08:00|7294.3|7291.5|7295.3|7292.5|7295.3|7292.5|7294.3|7291.5|8
1630631290000|2021-09-03 01:08:10|7295.2|7292.4|7295.2|7292.4|7295.2|7292.4|7295.2|7292.4|0
1630631300000|2021-09-03 01:08:20|7294.7|7291.9|7293.8|7291|7294.7|7291.9|7293.8|7291|3
1630631320000|2021-09-03 01:08:40|7294.2|7291.4|7295.8|7293|7295.8|7293|7294.2|7291.4|11
1630631330000|2021-09-03 01:08:50|7295.7|7292.9|7295.8|7293|7295.8|7293|7295.7|7292.9|3
1630631340000|2021-09-03 01:09:00|7295.3|7292.5|7296.2|7293.4|7296.2|7293.4|7295.3|7292.5|5
1630631350000|2021-09-03 01:09:10|7295.8|7293|7295.8|7293|7296.2|7293.4|7295.8|7293|2
1630631360000|2021-09-03 01:09:20|7296.2|7293.4|7296.2|7293.4|7297.3|7294.5|7295.9|7293.1|13
1630631370000|2021-09-03 01:09:30|7295.8|7293|7296.2|7293.4|7296.2|7293.4|7295.8|7293|2
1630631380000|2021-09-03 01:09:40|7295.8|7293|7294.8|7292|7295.8|7293|7294.8|7292|0
1630631390000|2021-09-03 01:09:50|7294.7|7291.9|7292.7|7289.9|7294.7|7291.9|7292.7|7289.9|3
1630631400000|2021-09-03 01:10:00|7292.8|7290|7293.8|7291|7294.2|7291.4|7292.8|7290|4
1630631410000|2021-09-03 01:10:10|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|1
1630631420000|2021-09-03 01:10:20|7293.8|7291|7295.2|7292.4|7295.8|7293|7293.8|7291|10
1630631430000|2021-09-03 01:10:30|7295.7|7292.9|7295.4|7292.6|7295.7|7292.9|7295.4|7292.6|4
1630631440000|2021-09-03 01:10:40|7295.2|7292.4|7294.8|7292|7295.2|7292.4|7294.8|7292|2
1630631450000|2021-09-03 01:10:50|7294.7|7291.9|7291.8|7289|7294.7|7291.9|7291.4|7288.6|27
1630631460000|2021-09-03 01:11:00|7292.3|7289.5|7292.2|7289.4|7292.3|7289.5|7291.4|7288.6|30
1630631470000|2021-09-03 01:11:10|7292.3|7289.5|7292.7|7289.9|7292.7|7289.9|7292.3|7289.5|4
1630631480000|2021-09-03 01:11:20|7293.4|7290.6|7293.4|7290.6|7293.9|7291.1|7292.9|7290.1|3
1630631490000|2021-09-03 01:11:30|7293.8|7291|7293.8|7291|7293.8|7291|7293.8|7291|5
1630631500000|2021-09-03 01:11:40|7293.4|7290.6|7292.9|7290.1|7293.8|7291|7292.3|7289.5|6
1630631510000|2021-09-03 01:11:50|7293.4|7290.6|7294.4|7291.6|7294.9|7292.1|7293.4|7290.6|8
1630631520000|2021-09-03 01:12:00|7294.3|7291.5|7295.8|7293|7295.8|7293|7294.3|7291.5|7
1630631530000|2021-09-03 01:12:10|7296.3|7293.5|7297.4|7294.6|7298.8|7296|7296.3|7293.5|17
1630631540000|2021-09-03 01:12:20|7297.8|7295|7297.8|7295|7297.8|7295|7297.8|7295|3
1630631550000|2021-09-03 01:12:30|7297.9|7295.1|7298.4|7295.6|7299.4|7296.6|7297.9|7295.1|8
1630631560000|2021-09-03 01:12:40|7298.9|7296.1|7299.3|7296.5|7299.3|7296.5|7298.4|7295.6|4
1630631570000|2021-09-03 01:12:50|7298.9|7296.1|7299.4|7296.6|7300.4|7297.6|7298.9|7296.1|17
1630631580000|2021-09-03 01:13:00|7298.9|7296.1|7298.4|7295.6|7298.9|7296.1|7298.4|7295.6|1
1630631590000|2021-09-03 01:13:10|7298.9|7296.1|7300.4|7297.6|7300.9|7298.1|7298.9|7296.1|19
1630631600000|2021-09-03 01:13:20|7299.9|7297.1|7301.4|7298.6|7301.8|7299|7299.9|7297.1|32
1630631630000|2021-09-03 01:13:50|||||||||1
1630631640000|2021-09-03 01:14:00|7301.8|7299|7303.3|7300.5|7303.3|7300.5|7301.8|7299|23
1630631650000|2021-09-03 01:14:10|7302.4|7299.6|7299.9|7297.1|7302.4|7299.6|7299.9|7297.1|6
1630631670000|2021-09-03 01:14:30|7299.4|7296.6|7297.4|7294.6|7299.4|7296.6|7297.4|7294.6|4
1630631680000|2021-09-03 01:14:40|7297.2|7294.4|7296.8|7294|7297.3|7294.5|7296.8|7294|1
1630631690000|2021-09-03 01:14:50|7296.4|7293.6|7295.9|7293.1|7296.4|7293.6|7295.9|7293.1|1
1630631700000|2021-09-03 01:15:00|7295.4|7292.6|7294.9|7292.1|7295.4|7292.6|7294.8|7292|2
1630631710000|2021-09-03 01:15:10|7294.4|7291.6|7295.3|7292.5|7295.3|7292.5|7293.9|7291.1|5
1630631720000|2021-09-03 01:15:20|7295.4|7292.6|7296.2|7293.4|7296.3|7293.5|7294.9|7292.1|12
1630631730000|2021-09-03 01:15:30|7296.3|7293.5|7294.4|7291.6|7296.3|7293.5|7293.9|7291.1|7
1630631740000|2021-09-03 01:15:40|7295.9|7293.1|7298.4|7295.6|7298.4|7295.6|7295.9|7293.1|8
1630631750000|2021-09-03 01:15:50|7297.9|7295.1|7298.8|7296|7298.8|7296|7297.9|7295.1|5
1630631760000|2021-09-03 01:16:00|7298.9|7296.1|7299.8|7297|7299.8|7297|7298.4|7295.6|3
1630631770000|2021-09-03 01:16:10|7299.4|7296.6|7298.9|7296.1|7299.4|7296.6|7298.9|7296.1|0
1630631780000|2021-09-03 01:16:20|7298.8|7296|7298.9|7296.1|7298.9|7296.1|7298.8|7296|10
1630631790000|2021-09-03 01:16:30|7298.8|7296|7298.8|7296|7298.8|7296|7297.9|7295.1|1
1630631810000|2021-09-03 01:16:50|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|4
1630631820000|2021-09-03 01:17:00|7298.4|7295.6|7298.3|7295.5|7298.9|7296.1|7297.9|7295.1|4
1630631830000|2021-09-03 01:17:10|7297.9|7295.1|7298.8|7296|7298.8|7296|7296.9|7294.1|15
1630631840000|2021-09-03 01:17:20|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7297.9|7295.1|0
1630631850000|2021-09-03 01:17:30|7297.8|7295|7296.9|7294.1|7297.8|7295|7295.8|7293|14
1630631860000|2021-09-03 01:17:40|7296.4|7293.6|7297.3|7294.5|7297.3|7294.5|7296.4|7293.6|0
1630631870000|2021-09-03 01:17:50|7296.9|7294.1|7296.8|7294|7296.9|7294.1|7296.4|7293.6|5
1630631880000|2021-09-03 01:18:00|7295.8|7293|7295.3|7292.5|7296.3|7293.5|7295.3|7292.5|2
1630631890000|2021-09-03 01:18:10|7294.9|7292.1|7294.9|7292.1|7295.3|7292.5|7294.9|7292.1|1
1630631900000|2021-09-03 01:18:20|7294.3|7291.5|7293.9|7291.1|7295.3|7292.5|7293.9|7291.1|3
1630631910000|2021-09-03 01:18:30|7293.8|7291|7295.3|7292.5|7295.3|7292.5|7293.8|7291|4
1630631920000|2021-09-03 01:18:40|7295.7|7292.9|7295.3|7292.5|7296.8|7294|7294.9|7292.1|3
1630631930000|2021-09-03 01:18:50|7294.8|7292|7295.3|7292.5|7295.3|7292.5|7294.4|7291.6|2
1630631940000|2021-09-03 01:19:00|7294.9|7292.1|7293.9|7291.1|7294.9|7292.1|7293.9|7291.1|2
1630631950000|2021-09-03 01:19:10|7294.8|7292|7293.9|7291.1|7294.8|7292|7293.9|7291.1|0
1630631960000|2021-09-03 01:19:20|7293.4|7290.6|7292.9|7290.1|7293.4|7290.6|7292.9|7290.1|0
1630631970000|2021-09-03 01:19:30|7292.7|7289.9|7291.9|7289.1|7292.7|7289.9|7291.9|7289.1|4
1630631990000|2021-09-03 01:19:50|7292.3|7289.5|7292.8|7290|7292.9|7290.1|7291.9|7289.1|1
1630632000000|2021-09-03 01:20:00|7292.4|7289.6|7291.9|7289.1|7292.4|7289.6|7291.9|7289.1|2
1630632010000|2021-09-03 01:20:10|7291.4|7288.6|7290.8|7288|7291.4|7288.6|7290.8|7288|0
1630632020000|2021-09-03 01:20:20|7289.9|7287.1|7290.8|7288|7291.9|7289.1|7289.9|7287.1|18
1630632030000|2021-09-03 01:20:30|7290.4|7287.6|7290.4|7287.6|7290.8|7288|7289.9|7287.1|3
1630632050000|2021-09-03 01:20:50|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|2
1630632060000|2021-09-03 01:21:00|7289.4|7286.6|7289.9|7287.1|7289.9|7287.1|7288.9|7286.1|2
1630632070000|2021-09-03 01:21:10|7290.3|7287.5|7291.2|7288.4|7291.2|7288.4|7290.3|7287.5|6
1630632080000|2021-09-03 01:21:20|7290.8|7288|7290.8|7288|7290.8|7288|7290.8|7288|1
1630632090000|2021-09-03 01:21:30|7291.3|7288.5|7291.9|7289.1|7292.3|7289.5|7290.8|7288|3
1630632100000|2021-09-03 01:21:40|7292.3|7289.5|7291.8|7289|7292.3|7289.5|7291.8|7289|2
1630632110000|2021-09-03 01:21:50|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|4
1630632120000|2021-09-03 01:22:00|7291.4|7288.6|7289.8|7287|7291.4|7288.6|7289.8|7287|1
1630632130000|2021-09-03 01:22:10|7290.2|7287.4|7289.8|7287|7290.2|7287.4|7289.8|7287|0
1630632140000|2021-09-03 01:22:20|7290.3|7287.5|7288.3|7285.5|7290.3|7287.5|7287.9|7285.1|3
1630632150000|2021-09-03 01:22:30|7287.9|7285.1|7289.8|7287|7289.8|7287|7286.8|7284|8
1630632160000|2021-09-03 01:22:40|7288.9|7286.1|7288.8|7286|7288.9|7286.1|7288.3|7285.5|1
1630632180000|2021-09-03 01:23:00|7289.2|7286.4|7289.8|7287|7289.8|7287|7289.2|7286.4|0
1630632190000|2021-09-03 01:23:10|7290.3|7287.5|7292.2|7289.4|7292.2|7289.4|7290.3|7287.5|5
1630632200000|2021-09-03 01:23:20|7292.3|7289.5|7292.9|7290.1|7293.8|7291|7292.3|7289.5|9
1630632210000|2021-09-03 01:23:30|7293.3|7290.5|7292.9|7290.1|7293.4|7290.6|7292.9|7290.1|0
1630632220000|2021-09-03 01:23:40|7293.4|7290.6|7293.9|7291.1|7294.2|7291.4|7293.4|7290.6|3
1630632230000|2021-09-03 01:23:50|||||||||5
1630632240000|2021-09-03 01:24:00|7293.8|7291|7293.4|7290.6|7293.8|7291|7292.9|7290.1|0
1630632250000|2021-09-03 01:24:10|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|2
1630632260000|2021-09-03 01:24:20|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|3
1630632270000|2021-09-03 01:24:30|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|3
1630632280000|2021-09-03 01:24:40|7294.3|7291.5|7293.9|7291.1|7294.3|7291.5|7293.9|7291.1|6
1630632290000|2021-09-03 01:24:50|7293.4|7290.6|7293.4|7290.6|7293.8|7291|7293.4|7290.6|0
1630632300000|2021-09-03 01:25:00|7292.8|7290|7292.8|7290|7292.8|7290|7292.8|7290|2
1630632310000|2021-09-03 01:25:10|7292.9|7290.1|7291|7288.2|7292.9|7290.1|7291|7288.2|8
1630632320000|2021-09-03 01:25:20|7291.4|7288.6|7290.9|7288.1|7291.4|7288.6|7290.9|7288.1|1
1630632330000|2021-09-03 01:25:30|7290.8|7288|7288.9|7286.1|7290.8|7288|7288.9|7286.1|9
1630632350000|2021-09-03 01:25:50|7289.3|7286.5|7289.4|7286.6|7289.4|7286.6|7289.3|7286.5|1
1630632360000|2021-09-03 01:26:00|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|0
1630632370000|2021-09-03 01:26:10|7288.4|7285.6|7287.9|7285.1|7288.4|7285.6|7287.9|7285.1|6
1630632380000|2021-09-03 01:26:20|7288.3|7285.5|7289.4|7286.6|7289.4|7286.6|7288.3|7285.5|4
1630632390000|2021-09-03 01:26:30|7288.9|7286.1|7289.4|7286.6|7289.4|7286.6|7288.9|7286.1|0
1630632410000|2021-09-03 01:26:50|7289.8|7287|7291.4|7288.6|7291.4|7288.6|7289.8|7287|2
1630632420000|2021-09-03 01:27:00|7291.3|7288.5|7289.4|7286.6|7291.3|7288.5|7289.4|7286.6|2
1630632440000|2021-09-03 01:27:20|7290.8|7288|7289.4|7286.6|7290.8|7288|7288.8|7286|12
1630632450000|2021-09-03 01:27:30|7288.9|7286.1|7287.9|7285.1|7288.9|7286.1|7287.9|7285.1|0
1630632460000|2021-09-03 01:27:40|7287.3|7284.5|7285.4|7282.6|7287.3|7284.5|7284.4|7281.6|21
1630632470000|2021-09-03 01:27:50|7285.2|7282.4|7284.8|7282|7285.3|7282.5|7284.3|7281.5|6
1630632480000|2021-09-03 01:28:00|7284.4|7281.6|7281.9|7279.1|7284.8|7282|7281.9|7279.1|28
1630632490000|2021-09-03 01:28:10|||||||||2
1630632500000|2021-09-03 01:28:20|7282.8|7280|7282.8|7280|7284.7|7281.9|7281.9|7279.1|10
1630632510000|2021-09-03 01:28:30|7283.9|7281.1|7283.9|7281.1|7283.9|7281.1|7283.9|7281.1|0
1630632520000|2021-09-03 01:28:40|7282.8|7280|7281.9|7279.1|7282.8|7280|7281.9|7279.1|5
1630632530000|2021-09-03 01:28:50|7282.8|7280|7284.8|7282|7284.8|7282|7282.8|7280|0
1630632540000|2021-09-03 01:29:00|7283.9|7281.1|7285.4|7282.6|7285.4|7282.6|7283.9|7281.1|4
1630632550000|2021-09-03 01:29:10|7285.8|7283|7286.9|7284.1|7286.9|7284.1|7285.8|7283|1
1630632560000|2021-09-03 01:29:20|7286.2|7283.4|7285.9|7283.1|7286.8|7284|7285.8|7283|0
1630632570000|2021-09-03 01:29:30|7286.7|7283.9|7287.9|7285.1|7287.9|7285.1|7285.9|7283.1|1
1630632580000|2021-09-03 01:29:40|7287.4|7284.6|7287.9|7285.1|7287.9|7285.1|7287.4|7284.6|1
1630632590000|2021-09-03 01:29:50|7288.9|7286.1|7288.8|7286|7289.2|7286.4|7288.8|7286|0
1630632600000|2021-09-03 01:30:00|7288.9|7286.1|7287.9|7285.1|7288.9|7286.1|7287.9|7285.1|1
1630632610000|2021-09-03 01:30:10|7288.4|7285.6|7288.4|7285.6|7289.8|7287|7288.4|7285.6|1
1630632630000|2021-09-03 01:30:30|7289.8|7285.8|7289.4|7286.6|7290.4|7287.6|7289|7285.8|2
1630632640000|2021-09-03 01:30:40|7288.9|7286.1|7289.9|7287.1|7289.9|7287.1|7288.9|7286.1|0
1630632650000|2021-09-03 01:30:50|7288.9|7286.1|7287.9|7285.1|7288.9|7286.1|7287.9|7285.1|1
1630632660000|2021-09-03 01:31:00|7287.4|7284.6|7285.9|7283.1|7287.8|7285|7285.9|7283.1|2
1630632670000|2021-09-03 01:31:10|7286.3|7283.5|7287.9|7285.1|7287.9|7285.1|7285.9|7283.1|5
1630632680000|2021-09-03 01:31:20|7287.4|7284.6|7288.8|7286|7288.8|7286|7287.4|7284.6|5
1630632690000|2021-09-03 01:31:30|7287.9|7285.1|7287.9|7285.1|7288.8|7286|7287.9|7285.1|0
1630632710000|2021-09-03 01:31:50|7288.3|7285.5|7288.8|7286|7288.8|7286|7287.9|7285.1|0
1630632720000|2021-09-03 01:32:00|7287.9|7285.1|7287.4|7284.6|7287.9|7285.1|7286.9|7284.1|0
1630632730000|2021-09-03 01:32:10|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|1
1630632740000|2021-09-03 01:32:20|7288.7|7285.9|7289.2|7286.4|7289.2|7286.4|7288.7|7285.9|2
1630632750000|2021-09-03 01:32:30|7289.4|7286.6|7290.8|7288|7290.8|7288|7289.4|7286.6|10
1630632760000|2021-09-03 01:32:40|7289.9|7287.1|7291|7287|7291|7288.1|7289.9|7287|2
1630632770000|2021-09-03 01:32:50|7289.9|7287.1|7290.3|7287.5|7290.3|7287.5|7288.9|7286.1|1
1630632780000|2021-09-03 01:33:00|7289.9|7287.1|7289.9|7287.1|7290.3|7287.5|7289.9|7287.1|0
1630632790000|2021-09-03 01:33:10|7289.4|7286.6|7287.8|7285|7289.4|7286.6|7287.8|7285|3
1630632800000|2021-09-03 01:33:20|7287.3|7284.5|7288.8|7286|7288.8|7286|7287.3|7284.5|8
1630632820000|2021-09-03 01:33:40|7288.3|7285.5|7287.8|7285|7288.3|7285.5|7287.8|7285|0
1630632840000|2021-09-03 01:34:00|7288.8|7286|7290.3|7287.5|7290.3|7287.5|7288.8|7286|10
1630632850000|2021-09-03 01:34:10|7289.8|7287|7291.8|7289|7291.8|7289|7289.8|7287|3
1630632860000|2021-09-03 01:34:20|7290.9|7288.1|7291.9|7289.1|7292.9|7290|7290.9|7288.1|3
1630632870000|2021-09-03 01:34:30|7292.3|7289.5|7292.3|7289.5|7292.8|7290|7291.9|7289.1|0
1630632880000|2021-09-03 01:34:40|7291.9|7289.1|7292.3|7289.5|7292.3|7289.5|7291.9|7289.1|12
1630632890000|2021-09-03 01:34:50|7291.9|7289.1|7291.9|7289.1|7292.3|7289.5|7291.9|7289.1|5
1630632900000|2021-09-03 01:35:00|7292.3|7289.5|7291.9|7289.1|7292.3|7289.5|7291.9|7289.1|0
1630632910000|2021-09-03 01:35:10|7290.9|7288.1|7292.3|7289.5|7292.3|7289.5|7290.9|7288.1|6
1630632920000|2021-09-03 01:35:20|7291.9|7289.1|7291.9|7289.1|7292.3|7289.5|7291.9|7289.1|0
1630632930000|2021-09-03 01:35:30|7292.3|7289.5|7291.9|7289.1|7292.3|7289.5|7291.9|7289.1|0
1630632940000|2021-09-03 01:35:40|7291.5|7288.7|7290.3|7287.5|7291.5|7288.7|7290.3|7287.5|0
1630632950000|2021-09-03 01:35:50|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|2
1630632960000|2021-09-03 01:36:00|7289.8|7287|7288.9|7286.1|7289.8|7287|7288.9|7286.1|1
1630632970000|2021-09-03 01:36:10|7287.9|7285.1|7286.8|7284|7287.9|7285.1|7286.8|7284|1
1630632980000|2021-09-03 01:36:20|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|2
1630632990000|2021-09-03 01:36:30|7286.3|7283.5|7286.3|7283.5|7286.8|7284|7286.3|7283.5|4
1630633000000|2021-09-03 01:36:40|7286.4|7283.6|7287.3|7284.5|7287.3|7284.5|7286.4|7283.6|2
1630633010000|2021-09-03 01:36:50|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|0
1630633020000|2021-09-03 01:37:00|7286.4|7283.6|7286.8|7284|7286.8|7284|7285.9|7283.1|1
1630633030000|2021-09-03 01:37:10|7287.3|7284.5|7286.9|7284.1|7287.3|7284.5|7286.9|7284.1|0
1630633040000|2021-09-03 01:37:20|||||||||1
1630633050000|2021-09-03 01:37:30|7287.3|7284.5|7290.3|7287.5|7290.3|7287.5|7287.3|7284.5|8
1630633060000|2021-09-03 01:37:40|7290.4|7287.6|7289.9|7287.1|7290.8|7288|7289.9|7287.1|1
1630633070000|2021-09-03 01:37:50|7290.3|7287.5|7290.3|7287.5|7290.3|7287.5|7289.9|7287.1|2
1630633080000|2021-09-03 01:38:00|7289.9|7287.1|7290.3|7287.5|7290.3|7287.5|7289.9|7287.1|0
1630633090000|2021-09-03 01:38:10|7289.9|7287.1|7288.3|7285.5|7289.9|7287.1|7288.3|7285.5|0
1630633100000|2021-09-03 01:38:20|7288.9|7286.1|7288.8|7286|7289.3|7286.5|7288.8|7286|2
1630633120000|2021-09-03 01:38:40|7289.3|7286.5|7288.9|7286.1|7289.8|7287|7288.9|7286.1|4
1630633130000|2021-09-03 01:38:50|7289.8|7287|7287.8|7285|7289.8|7287|7287.8|7285|0
1630633170000|2021-09-03 01:39:30|7288.2|7285.4|7288.3|7285.5|7288.3|7285.5|7288.2|7285.4|0
1630633180000|2021-09-03 01:39:40|7288.7|7285.9|7288.8|7286|7289.3|7286.5|7288.7|7285.9|6
1630633200000|2021-09-03 01:40:00|7288.3|7285.5|7287.8|7285|7288.3|7285.5|7287.8|7285|1
1630633210000|2021-09-03 01:40:10|7288.3|7285.5|7288.8|7286|7289.3|7286.5|7287.8|7285|22
1630633220000|2021-09-03 01:40:20|7289.2|7286.4|7288.8|7286|7289.3|7286.5|7288.8|7286|0
1630633230000|2021-09-03 01:40:30|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|7289.3|7286.5|0
1630633240000|2021-09-03 01:40:40|7288.8|7286|7288.8|7286|7288.8|7286|7288.8|7286|0
1630633250000|2021-09-03 01:40:50|7288.3|7285.5|7288|7285.2|7288.4|7285.6|7287|7284.2|8
1630633260000|2021-09-03 01:41:00|7287.8|7285|7287.7|7284.9|7287.8|7285|7287.3|7284.5|1
1630633270000|2021-09-03 01:41:10|7287.8|7285|7287.8|7285|7287.8|7285|7287.8|7285|0
1630633280000|2021-09-03 01:41:20|7287.4|7284.6|7286.8|7284|7287.4|7284.6|7286.8|7284|0
1630633290000|2021-09-03 01:41:30|7285.9|7283.1|7285.8|7283|7285.9|7283.1|7285.8|7283|2
1630633300000|2021-09-03 01:41:40|7285.4|7282.6|7284.3|7281.5|7285.4|7282.6|7284.3|7281.5|3
1630633320000|2021-09-03 01:42:00|7284.8|7282|7284.8|7282|7284.8|7282|7284.8|7282|2
1630633330000|2021-09-03 01:42:10|7285.3|7282.5|7287.9|7285.1|7287.9|7285.1|7285.3|7282.5|6
1630633340000|2021-09-03 01:42:20|7287.3|7284.5|7286.9|7284.1|7287.3|7284.5|7286.9|7284.1|0
1630633350000|2021-09-03 01:42:30|7287.8|7285|7287.3|7284.5|7287.8|7285|7286.8|7284|1
1630633360000|2021-09-03 01:42:40|7287.8|7285|7288.8|7286|7288.8|7286|7287.8|7285|3
1630633370000|2021-09-03 01:42:50|7287.8|7285|7287.8|7285|7287.9|7285.1|7286.8|7284|4
1630633380000|2021-09-03 01:43:00|7287.9|7285.1|7287.3|7284.5|7287.9|7285.1|7286.8|7284|2
1630633390000|2021-09-03 01:43:10|7286.8|7284|7285.8|7283|7286.8|7284|7285.8|7283|2
1630633400000|2021-09-03 01:43:20|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7284.8|7282|0
1630633410000|2021-09-03 01:43:30|7284.9|7282.1|7284.8|7282|7285.3|7282.5|7284.8|7282|4
1630633420000|2021-09-03 01:43:40|7284.4|7281.6|7283.9|7281.1|7284.4|7281.6|7283.9|7281.1|2
1630633430000|2021-09-03 01:43:50|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|0
1630633440000|2021-09-03 01:44:00|7283.9|7281.1|7283.9|7281.1|7283.9|7281.1|7283.9|7281.1|6
1630633450000|2021-09-03 01:44:10|7283.3|7280.5|7283.9|7281.1|7284.3|7281.5|7282.9|7280.1|2
1630633460000|2021-09-03 01:44:20|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|0
1630633470000|2021-09-03 01:44:30|7284.8|7282|7284.8|7282|7284.8|7282|7283.9|7281.1|2
1630633490000|2021-09-03 01:44:50|7284.3|7281.5|7283.9|7281.1|7284.3|7281.5|7283.3|7280.5|7
1630633500000|2021-09-03 01:45:00|7283|7280.2|7281.8|7279|7283.4|7280.6|7280.8|7278|18
1630633510000|2021-09-03 01:45:10|7281.4|7278.6|7283.8|7281|7284.3|7281.5|7281.4|7278.6|9
1630633520000|2021-09-03 01:45:20|7283.3|7280.5|7283.8|7281|7284.3|7281.5|7283.3|7280.5|1
1630633530000|2021-09-03 01:45:30|7283.4|7280.6|7283.8|7281|7283.8|7281|7283.3|7280.5|0
1630633540000|2021-09-03 01:45:40|7284.3|7281.5|7285.9|7283.1|7286.3|7283.5|7284.3|7281.5|8
1630633550000|2021-09-03 01:45:50|7286.3|7283.5|7285.9|7283.1|7286.3|7283.5|7285.9|7283.1|0
1630633560000|2021-09-03 01:46:00|7285.5|7282.7|7285.8|7283|7285.8|7283|7284.8|7282|3
1630633570000|2021-09-03 01:46:10|7284.9|7282.1|7286.7|7283.9|7286.7|7283.9|7284.8|7282|6
1630633580000|2021-09-03 01:46:20|7286.8|7284|7287.3|7284.5|7287.3|7284.5|7286.8|7284|1
1630633590000|2021-09-03 01:46:30|7287.4|7284.6|7287.8|7285|7288.8|7286|7287.3|7284.5|3
1630633600000|2021-09-03 01:46:40|7287.9|7285.1|7288.8|7286|7288.8|7286|7287.8|7285|2
1630633610000|2021-09-03 01:46:50|7288.3|7285.5|7288.3|7285.5|7288.3|7285.5|7288.3|7285.5|0
1630633620000|2021-09-03 01:47:00|7287.9|7285.1|7287.8|7285|7287.9|7285.1|7287.3|7284.5|5
1630633630000|2021-09-03 01:47:10|||||||||1
1630633640000|2021-09-03 01:47:20|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|0
1630633650000|2021-09-03 01:47:30|7286.8|7284|7286.9|7284.1|7286.9|7284.1|7286.8|7284|4
1630633660000|2021-09-03 01:47:40|7286.8|7284|7286.9|7284.1|7287.3|7284.5|7286.8|7284|3
1630633680000|2021-09-03 01:48:00|7286.8|7284|7283.4|7280.6|7286.8|7284|7283.3|7280.5|4
1630633690000|2021-09-03 01:48:10|7283.8|7281|7283.8|7281|7283.8|7281|7283.8|7281|2
1630633700000|2021-09-03 01:48:20|7284.3|7281.5|7285.8|7283|7285.8|7283|7284.3|7281.5|0
1630633710000|2021-09-03 01:48:30|7284.8|7282|7285.8|7283|7285.8|7283|7284.8|7282|0
1630633720000|2021-09-03 01:48:40|7286.3|7283.5|7285.8|7283|7286.3|7283.5|7285.8|7283|1
1630633750000|2021-09-03 01:49:10|7285.3|7282.5|7284.9|7282.1|7285.3|7282.5|7284.9|7282.1|1
1630633760000|2021-09-03 01:49:20|7285.2|7282.4|7285.7|7282.9|7285.7|7282.9|7284.7|7281.9|3
1630633770000|2021-09-03 01:49:30|7285.8|7283|7284.8|7282|7285.8|7283|7284.8|7282|4
1630633780000|2021-09-03 01:49:40|7285.7|7282.9|7285.8|7283|7285.8|7283|7285.3|7282.5|0
1630633790000|2021-09-03 01:49:50|7285.4|7282.6|7285.3|7282.5|7285.4|7282.6|7284.8|7282|1
1630633800000|2021-09-03 01:50:00|7285.8|7283|7284.3|7281.5|7285.8|7283|7283.9|7281.1|1
1630633810000|2021-09-03 01:50:10|7283.8|7281|7283.8|7281|7283.8|7281|7282.8|7280|3
1630633830000|2021-09-03 01:50:30|7283.3|7280.5|7281.8|7279|7283.3|7280.5|7281.3|7278.5|2
1630633840000|2021-09-03 01:50:40|||||||||2
1630633850000|2021-09-03 01:50:50|7282.3|7279.5|7281.8|7279|7282.8|7280|7281.8|7279|2
1630633860000|2021-09-03 01:51:00|7281.4|7278.6|7281.8|7279|7281.8|7279|7281.3|7278.5|3
1630633870000|2021-09-03 01:51:10|7281.3|7278.5|7281.9|7279.1|7281.9|7279.1|7281.3|7278.5|1
1630633890000|2021-09-03 01:51:30|7281.8|7279|7283.3|7280.5|7283.3|7280.5|7281.8|7279|0
1630633900000|2021-09-03 01:51:40|7283.4|7280.6|7283.8|7281|7284.3|7281.5|7283.4|7280.6|13
1630633910000|2021-09-03 01:51:50|7284.3|7281.5|7283.8|7281|7284.8|7282|7283.8|7281|4
1630633920000|2021-09-03 01:52:00|7283.9|7281.1|7282.8|7280|7284.8|7282|7282.3|7279.5|4
1630633930000|2021-09-03 01:52:10|||||||||1
1630633940000|2021-09-03 01:52:20|7283.7|7280.9|7282.8|7280|7283.8|7281|7282.8|7280|1
1630633950000|2021-09-03 01:52:30|7283.2|7280.4|7282.8|7280|7283.3|7280.5|7282.8|7280|1
1630633960000|2021-09-03 01:52:40|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|7281.9|7279.1|1
1630633980000|2021-09-03 01:53:00|7281.8|7279|7281.8|7279|7282.3|7279.5|7281.3|7278.5|5
1630633990000|2021-09-03 01:53:10|7282.3|7279.5|7282.8|7280|7283.2|7280.4|7282.3|7279.5|6
1630634000000|2021-09-03 01:53:20|7283.3|7280.5|7282.8|7280|7283.3|7280.5|7282.8|7280|3
1630634010000|2021-09-03 01:53:30|7282.7|7279.9|7281.3|7278.5|7282.7|7279.9|7281.3|7278.5|3
1630634020000|2021-09-03 01:53:40|7281.8|7279|7281.8|7279|7281.8|7279|7281.8|7279|1
1630634030000|2021-09-03 01:53:50|7281.3|7278.5|7281.8|7279|7281.8|7279|7281.3|7278.5|0
1630634040000|2021-09-03 01:54:00|7281.3|7278.5|7281.9|7279.1|7283.2|7280.4|7281.3|7278.5|0
1630634050000|2021-09-03 01:54:10|7281.8|7279|7282.8|7280|7283.3|7280.5|7281.8|7279|3
1630634060000|2021-09-03 01:54:20|7283.3|7280.5|7282.8|7280|7283.3|7280.5|7282.8|7280|1
1630634070000|2021-09-03 01:54:30|7283.3|7280.5|7282.8|7280|7283.3|7280.5|7282.8|7280|1
1630634080000|2021-09-03 01:54:40|7282.3|7279.5|7282.3|7279.5|7282.8|7280|7281.8|7279|3
1630634090000|2021-09-03 01:54:50|7282.8|7280|7284.3|7281.5|7284.3|7281.5|7282.8|7280|1
1630634100000|2021-09-03 01:55:00|7284.8|7282|7286.7|7283.9|7287.2|7284.4|7284.8|7281.9|26
1630634110000|2021-09-03 01:55:10|7286.3|7283.5|7285.8|7283|7286.3|7283.5|7285.8|7283|2
1630634120000|2021-09-03 01:55:20|7286.3|7283.5|7284.8|7282|7286.3|7283.5|7284.8|7282|3
1630634130000|2021-09-03 01:55:30|7284.7|7281.9|7285.7|7282.9|7285.7|7282.9|7284.7|7281.9|0
1630634140000|2021-09-03 01:55:40|7285.8|7283|7285.8|7283|7285.8|7283|7285.8|7283|0
1630634150000|2021-09-03 01:55:50|7285|7282.2|7284.7|7281.9|7285|7282.2|7284.3|7281.5|0
1630634180000|2021-09-03 01:56:20|7285.2|7282.4|7286.3|7283.5|7286.8|7284|7285.2|7282.4|6
1630634190000|2021-09-03 01:56:30|7286.8|7284|7286.8|7284|7287.3|7284.5|7286.8|7284|5
1630634200000|2021-09-03 01:56:40|||||||||1
1630634220000|2021-09-03 01:57:00|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|7286.3|7283.5|0
1630634230000|2021-09-03 01:57:10|7285.9|7283.1|7286.3|7283.5|7286.3|7283.5|7285.9|7283.1|0
1630634240000|2021-09-03 01:57:20|7285.9|7283.1|7284.8|7282|7285.9|7283.1|7284.8|7282|2
1630634250000|2021-09-03 01:57:30|7284|7281.2|7283.9|7281.1|7284|7281.2|7283.9|7281.1|0
1630634260000|2021-09-03 01:57:40|7283.8|7281|7281.9|7279.1|7283.8|7281|7281.9|7279.1|5
1630634270000|2021-09-03 01:57:50|7280.9|7278.1|7281.3|7278.5|7281.7|7278.9|7280.9|7278.1|13
1630634280000|2021-09-03 01:58:00|7280.9|7278.1|7280.2|7277.4|7281.3|7278.5|7279.7|7276.9|1
1630634290000|2021-09-03 01:58:10|7280.3|7277.5|7280.7|7277.9|7280.7|7277.9|7279.8|7277|7
1630634300000|2021-09-03 01:58:20|7281.3|7278.5|7283.7|7280.9|7283.7|7280.9|7280.8|7278|19
1630634310000|2021-09-03 01:58:30|7283.8|7281|7283.7|7280.9|7283.8|7281|7282.9|7280.1|0
1630634320000|2021-09-03 01:58:40|7282.9|7280.1|7281.7|7278.9|7282.9|7280.1|7281.2|7278.4|5
1630634330000|2021-09-03 01:58:50|7281.2|7278.4|7280.8|7278|7281.7|7278.9|7280.8|7278|2
1630634350000|2021-09-03 01:59:10|7281.2|7278.4|7282.8|7280|7283.2|7280.4|7281.2|7278.4|14
1630634360000|2021-09-03 01:59:20|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|7281.7|7278.9|2
1630634370000|2021-09-03 01:59:30|7282.7|7279.9|7282.7|7279.9|7282.7|7279.9|7282.7|7279.9|0
1630634380000|2021-09-03 01:59:40|7283.7|7280.9|7284.3|7281.5|7284.7|7281.9|7283.7|7280.9|4
1630634390000|2021-09-03 01:59:50|7284.7|7281.9|7284.7|7281.9|7284.7|7281.9|7284.3|7281.5|0
1630634400000|2021-09-03 02:00:00|||||||||1
1630634410000|2021-09-03 02:00:10|7281.2|7278.4|7280.2|7277.4|7281.9|7279.1|7279.5|7276.7|87
1630634420000|2021-09-03 02:00:20|7280.7|7277.9|7281.9|7279.1|7281.9|7279.1|7280.7|7277.9|0
1630634430000|2021-09-03 02:00:30|7281.4|7278.6|7280.9|7278.1|7281.4|7278.6|7280.8|7278|1
1630634440000|2021-09-03 02:00:40|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|0
1630634450000|2021-09-03 02:00:50|7281.7|7278.9|7282.3|7279.5|7282.8|7280|7281.7|7278.9|5
1630634460000|2021-09-03 02:01:00|7282.8|7280|7282.9|7280.1|7283.9|7281.1|7282.8|7280|4
1630634470000|2021-09-03 02:01:10|7283.3|7280.5|7286.8|7284|7286.8|7284|7283.3|7280.5|12
1630634480000|2021-09-03 02:01:20|7286.3|7283.5|7284.8|7282|7286.3|7283.5|7284.4|7281.6|13
1630634490000|2021-09-03 02:01:30|7284.7|7281.9|7284.7|7281.9|7285.2|7282.4|7283.9|7281.1|3
1630634500000|2021-09-03 02:01:40|7284.8|7282|7284.8|7282|7285.3|7282.5|7284.8|7282|2
1630634510000|2021-09-03 02:01:50|7284.4|7281.6|7285.2|7282.4|7285.2|7282.4|7283.9|7281.1|4
1630634520000|2021-09-03 02:02:00|7284.8|7282|7278.7|7275.9|7284.8|7282|7278.3|7275.5|45
1630634530000|2021-09-03 02:02:10|7278.9|7276.1|7278.9|7276.1|7279.3|7276.5|7278.9|7276.1|0
1630634540000|2021-09-03 02:02:20|7278.4|7275.6|7278.9|7276.1|7279.3|7276.5|7278.3|7275.5|0
1630634550000|2021-09-03 02:02:30|7279.7|7276.9|7277.4|7274.6|7279.7|7276.9|7277.4|7274.6|57
1630634560000|2021-09-03 02:02:40|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|0
1630634570000|2021-09-03 02:02:50|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|2
1630634580000|2021-09-03 02:03:00|7277.3|7274.5|7277.3|7274.5|7277.8|7275|7277.3|7274.5|0
1630634590000|2021-09-03 02:03:10|7277.7|7274.9|7277.3|7274.5|7277.7|7274.9|7277.3|7274.5|0
1630634600000|2021-09-03 02:03:20|7277.7|7274.9|7275.4|7272.6|7277.7|7274.9|7275.4|7272.6|7
1630634610000|2021-09-03 02:03:30|7275.3|7272.5|7269.9|7267.1|7275.3|7272.5|7269.4|7266.6|68
1630634620000|2021-09-03 02:03:40|7270.7|7267.9|7269.9|7267.1|7270.8|7268|7269.9|7267.1|3
1630634630000|2021-09-03 02:03:50|7270.3|7267.5|7272.3|7269.5|7273.7|7270.9|7270.3|7267.5|9
1630634640000|2021-09-03 02:04:00|7272.4|7269.6|7271.9|7269.1|7272.9|7270.1|7271.9|7269.1|3
1630634660000|2021-09-03 02:04:20|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|7271.4|7268.6|0
1630634670000|2021-09-03 02:04:30|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|7271.3|7268.5|1
1630634680000|2021-09-03 02:04:40|7272.7|7269.9|7273.3|7270.5|7273.7|7270.9|7272.7|7269.9|5
1630634690000|2021-09-03 02:04:50|7273.7|7270.9|7273.3|7270.5|7273.9|7270.9|7272.9|7269.9|0
1630634710000|2021-09-03 02:05:10|7273.7|7270.9|7275.9|7273.1|7276.7|7273.9|7273.7|7270.9|13
1630634720000|2021-09-03 02:05:20|7275.8|7273|7275.9|7273.1|7276.8|7274|7275.8|7273|5
1630634730000|2021-09-03 02:05:30|7275.8|7273|7275.7|7272.9|7275.8|7273|7275.2|7272.4|1
1630634740000|2021-09-03 02:05:40|7274.8|7272|7274.8|7272|7275.3|7272.5|7274.8|7272|1
1630634750000|2021-09-03 02:05:50|7275.3|7272.5|7275.3|7272.5|7275.3|7272.5|7274.8|7272|3
1630634760000|2021-09-03 02:06:00|7274.9|7272.1|7274.8|7272|7274.9|7272.1|7274.3|7271.5|2
1630634770000|2021-09-03 02:06:10|7274.9|7272.1|7274.8|7272|7276.2|7273.4|7274.8|7272|7
1630634790000|2021-09-03 02:06:30|7274.4|7271.6|7271.8|7269|7274.4|7271.6|7271.4|7268.6|9
1630634800000|2021-09-03 02:06:40|7271.9|7269.1|7271.8|7269|7272.3|7269.5|7271.8|7269|3
1630634810000|2021-09-03 02:06:50|7271.3|7268.5|7272.9|7268.9|7272.9|7269.9|7271.3|7268.5|18
1630634820000|2021-09-03 02:07:00|7272.7|7269.9|7273.8|7271|7273.9|7271|7271.9|7268.9|5
1630634830000|2021-09-03 02:07:10|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|1
1630634840000|2021-09-03 02:07:20|7274.2|7271.4|7275.7|7272.9|7275.7|7272.9|7273.9|7271.1|2
1630634850000|2021-09-03 02:07:30|7275.8|7273|7276.7|7273.9|7277.3|7274.5|7275.8|7273|12
1630634860000|2021-09-03 02:07:40|7276.8|7274|7275.9|7273.1|7276.8|7274|7275.8|7273|6
1630634870000|2021-09-03 02:07:50|7275.8|7273|7275.7|7272.9|7275.8|7273|7275.7|7272.9|3
1630634880000|2021-09-03 02:08:00|7275.3|7272.5|7275.8|7273|7275.8|7273|7275.3|7272.5|17
1630634890000|2021-09-03 02:08:10|7276.3|7273.5|7275.8|7273|7276.8|7274|7275.8|7273|12
1630634910000|2021-09-03 02:08:30|7276.7|7273.9|7275.9|7273.1|7276.7|7273.9|7275.9|7273.1|4
1630634920000|2021-09-03 02:08:40|||||||||1
1630634930000|2021-09-03 02:08:50|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|7276.7|7273.9|0
1630634940000|2021-09-03 02:09:00|7276.8|7274|7278.8|7276|7279.7|7276.9|7276.8|7274|14
1630634950000|2021-09-03 02:09:10|7279.7|7276.9|7278.8|7276|7280.2|7277.4|7278.8|7276|2
1630634970000|2021-09-03 02:09:30|7279.2|7276.4|7279.7|7276.9|7279.7|7276.9|7278.7|7275.9|10
1630634980000|2021-09-03 02:09:40|7280.2|7277.4|7280.7|7277.9|7280.7|7277.9|7280.2|7277.4|1
1630634990000|2021-09-03 02:09:50|7279.9|7277.1|7280.7|7277.9|7280.8|7278|7279.8|7277|5
1630635000000|2021-09-03 02:10:00|7279.8|7277|7278.7|7275.9|7279.8|7277|7278.7|7275.9|3
1630635010000|2021-09-03 02:10:10|7278.8|7276|7278.8|7276|7278.8|7276|7278.8|7276|0
1630635020000|2021-09-03 02:10:20|7278.3|7275.5|7277.9|7275.1|7278.3|7275.5|7277.9|7275.1|0
1630635030000|2021-09-03 02:10:30|7278.3|7275.5|7278.7|7275.9|7278.8|7276|7277.9|7275.1|8
1630635040000|2021-09-03 02:10:40|7278.8|7276|7278.7|7275.9|7278.8|7276|7278.3|7275.5|1
1630635050000|2021-09-03 02:10:50|7277.9|7275.1|7276.9|7274.1|7278.7|7275.9|7276.8|7274|13
1630635060000|2021-09-03 02:11:00|7277.7|7274.9|7277.8|7275|7278.3|7275.5|7277.7|7274.9|8
1630635070000|2021-09-03 02:11:10|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|7276.9|7274.1|0
1630635080000|2021-09-03 02:11:20|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|7277.3|7274.5|0
1630635090000|2021-09-03 02:11:30|7277.8|7275|7278.2|7275.4|7279.3|7276.5|7277.8|7275|2
1630635100000|2021-09-03 02:11:40|7278.8|7276|7278.9|7276.1|7279.3|7276.5|7278.8|7276|1
1630635110000|2021-09-03 02:11:50|7279.3|7276.5|7278.9|7276.1|7279.3|7276.5|7278.9|7276.1|0
1630635120000|2021-09-03 02:12:00|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7277.8|7275|2
1630635130000|2021-09-03 02:12:10|7278.8|7276|7279.3|7276.5|7279.3|7276.5|7278.8|7276|7
1630635140000|2021-09-03 02:12:20|7278.9|7276.1|7278.2|7275.4|7278.9|7276.1|7278.2|7275.4|0
1630635150000|2021-09-03 02:12:30|7277.8|7275|7277.8|7275|7277.8|7275|7277.8|7275|0
1630635160000|2021-09-03 02:12:40|7277.7|7274.9|7277.8|7275|7278.2|7275.4|7277.7|7274.9|2
1630635170000|2021-09-03 02:12:50|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7277.8|7275|0
1630635190000|2021-09-03 02:13:10|7279.1|7276.3|7279.3|7276.5|7280.2|7277.4|7279.1|7276.3|4
1630635200000|2021-09-03 02:13:20|7278.9|7276.1|7278.9|7276.1|7279.3|7276.5|7278.9|7276.1|0
1630635210000|2021-09-03 02:13:30|7279.3|7276.5|7279.8|7277|7279.8|7277|7279.3|7276.5|0
1630635220000|2021-09-03 02:13:40|7279.3|7276.5|7279.3|7276.5|7279.3|7276.5|7279.3|7276.5|0
1630635230000|2021-09-03 02:13:50|7279.7|7276.9|7279.8|7277|7279.8|7277|7279.7|7276.9|1
1630635240000|2021-09-03 02:14:00|7279.3|7276.5|7279.3|7276.5|7279.3|7276.5|7279.3|7276.5|0
1630635260000|2021-09-03 02:14:20|7280.3|7277.5|7281.3|7278.5|7281.8|7279|7280.3|7277.5|9
1630635270000|2021-09-03 02:14:30|7281.8|7279|7281.8|7279|7282.3|7279.5|7281.8|7279|3
1630635280000|2021-09-03 02:14:40|7282.3|7279.5|7282.3|7279.5|7282.7|7279.9|7282.3|7279.5|2
1630635290000|2021-09-03 02:14:50|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|7281.3|7278.5|15
1630635300000|2021-09-03 02:15:00|7281.7|7278.9|7281.7|7278.9|7281.7|7278.9|7280.9|7278.1|4
1630635310000|2021-09-03 02:15:10|7281.3|7278.5|7281.7|7278.9|7282.6|7279.8|7281.3|7278.5|5
1630635320000|2021-09-03 02:15:20|7282.2|7279.4|7282.7|7279.9|7282.7|7279.9|7282.2|7279.4|0
1630635340000|2021-09-03 02:15:40|7281.8|7279|7281.8|7279|7281.8|7279|7281.8|7279|37
1630635350000|2021-09-03 02:15:50|7282.3|7279.5|7282.7|7279.9|7282.7|7279.9|7282.3|7279.5|2
1630635360000|2021-09-03 02:16:00|7282.3|7279.5|7282.8|7280|7282.8|7280|7282.3|7279.5|1
1630635370000|2021-09-03 02:16:10|7283.3|7280.5|7283.3|7280.5|7283.7|7280.9|7283.3|7280.5|0
1630635380000|2021-09-03 02:16:20|7283.7|7280.9|7283.7|7280.9|7283.7|7280.9|7283.7|7280.9|0
1630635400000|2021-09-03 02:16:40|7284.3|7281.5|7283.7|7280.9|7284.3|7281.5|7283.7|7280.9|2
1630635410000|2021-09-03 02:16:50|7283.3|7280.5|7285.3|7282.5|7285.3|7282.5|7283.3|7280.5|6
1630635420000|2021-09-03 02:17:00|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|0
1630635430000|2021-09-03 02:17:10|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|0
1630635440000|2021-09-03 02:17:20|7286.2|7283.4|7286.3|7283.5|7286.7|7283.9|7286.2|7283.4|3
1630635450000|2021-09-03 02:17:30|7286.2|7283.4|7284.9|7282.1|7286.2|7283.4|7284.9|7282.1|4
1630635460000|2021-09-03 02:17:40|7284.8|7282|7284.8|7282|7284.8|7282|7284.8|7282|0
1630635470000|2021-09-03 02:17:50|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|1
1630635480000|2021-09-03 02:18:00|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|2
1630635490000|2021-09-03 02:18:10|7286.2|7283.4|7286.2|7283.4|7286.3|7283.5|7286.2|7283.4|5
1630635500000|2021-09-03 02:18:20|7285.7|7282.9|7285.3|7282.5|7285.7|7282.9|7285.3|7282.5|1
1630635510000|2021-09-03 02:18:30|7284.9|7282.1|7285.7|7282.9|7285.7|7282.9|7284.9|7282.1|0
1630635520000|2021-09-03 02:18:40|7284.9|7282.1|7285.7|7282.9|7285.7|7282.9|7284.8|7282|0
1630635530000|2021-09-03 02:18:50|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7285.2|7282.4|1
1630635540000|2021-09-03 02:19:00|7285.2|7282.4|7283.8|7281|7285.2|7282.4|7283.8|7281|2
1630635550000|2021-09-03 02:19:10|7284.2|7281.4|7284.7|7281.9|7284.7|7281.9|7283.8|7281|6
1630635560000|2021-09-03 02:19:20|7284.6|7281.8|7285.6|7282.8|7285.6|7282.8|7284.6|7281.8|2
1630635570000|2021-09-03 02:19:30|7285.7|7282.9|7285.2|7282.4|7286.6|7283.8|7284.8|7282|9
1630635580000|2021-09-03 02:19:40|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|0
1630635590000|2021-09-03 02:19:50|7284.8|7282|7284.8|7282|7284.8|7282|7284.8|7282|0
1630635600000|2021-09-03 02:20:00|7284.7|7281.9|7285.6|7282.8|7285.6|7282.8|7284.7|7281.9|1
1630635620000|2021-09-03 02:20:20|7285.2|7282.4|7286.1|7283.3|7286.1|7283.3|7285.2|7282.4|8
1630635630000|2021-09-03 02:20:30|7285.6|7282.8|7284.8|7282|7285.6|7282.8|7284.8|7282|13
1630635640000|2021-09-03 02:20:40|7284.7|7281.9|7284.7|7281.9|7284.7|7281.9|7284.7|7281.9|0
1630635660000|2021-09-03 02:21:00|7284.6|7281.8|7284.7|7281.9|7285.1|7282.3|7284.2|7281.4|2
1630635670000|2021-09-03 02:21:10|7284.2|7281.4|7283.7|7280.9|7284.2|7281.4|7282.7|7279.9|12
1630635680000|2021-09-03 02:21:20|7283.3|7280.5|7283.7|7280.9|7283.7|7280.9|7283.3|7280.5|1
1630635690000|2021-09-03 02:21:30|7283.3|7280.5|7283.7|7280.9|7283.7|7280.9|7283.2|7280.4|1
1630635700000|2021-09-03 02:21:40|7282.8|7280|7283.7|7280.9|7283.7|7280.9|7282.8|7280|0
1630635710000|2021-09-03 02:21:50|7283.3|7280.5|7282.8|7280|7283.3|7280.5|7282.8|7280|5
1630635720000|2021-09-03 02:22:00|7283.2|7280.4|7284.3|7281.5|7284.7|7281.9|7283.2|7280.4|2
1630635730000|2021-09-03 02:22:10|7283.8|7281|7283.8|7281|7283.8|7281|7283.8|7281|0
1630635740000|2021-09-03 02:22:20|7283.2|7280.4|7283.7|7280.9|7283.7|7280.9|7283.2|7280.4|5
1630635750000|2021-09-03 02:22:30|7283.8|7281|7283.8|7281|7283.8|7281|7283.8|7281|0
1630635760000|2021-09-03 02:22:40|7283.7|7280.9|7284.1|7281.3|7284.1|7281.3|7283.7|7280.9|0
1630635770000|2021-09-03 02:22:50|7283.8|7281|7283.8|7281|7283.8|7281|7283.8|7281|0
1630635780000|2021-09-03 02:23:00|7284.3|7281.5|7284.7|7281.9|7285.2|7282.4|7284.3|7281.5|2
1630635810000|2021-09-03 02:23:30|7284.3|7281.5|7284.7|7281.9|7284.7|7281.9|7284.3|7281.5|0
1630635830000|2021-09-03 02:23:50|7283.8|7281|7283.2|7280.4|7283.8|7281|7283.2|7280.4|0
1630635840000|2021-09-03 02:24:00|7283.3|7280.5|7285.2|7282.4|7285.2|7282.4|7283.3|7280.5|3
1630635850000|2021-09-03 02:24:10|7284.8|7282|7284.8|7282|7284.8|7282|7284.8|7282|0
1630635870000|2021-09-03 02:24:30|7284.7|7281.9|7284.8|7282|7285.9|7282|7284.7|7281.9|0
1630635890000|2021-09-03 02:24:50|7284.3|7281.5|7284.7|7281.9|7284.7|7281.9|7284.3|7281.5|0
1630635900000|2021-09-03 02:25:00|||||||||1
1630635910000|2021-09-03 02:25:10|7284.3|7281.5|7283.8|7281|7284.3|7281.5|7283.8|7281|1
1630635920000|2021-09-03 02:25:20|7283.3|7280.5|7282.8|7280|7283.3|7280.5|7282.8|7280|0
1630635930000|2021-09-03 02:25:30|7282.7|7279.9|7283.3|7280.5|7283.7|7280.9|7282.7|7279.9|0
1630635940000|2021-09-03 02:25:40|7283.7|7280.9|7283.8|7281|7283.8|7281|7283.3|7280.5|0
1630635960000|2021-09-03 02:26:00|7284.2|7281.4|7284.2|7281.4|7284.2|7281.4|7284.2|7281.4|1
1630635970000|2021-09-03 02:26:10|7284.3|7281.5|7285.2|7282.4|7285.7|7282.9|7284.3|7281.5|19
1630635980000|2021-09-03 02:26:20|7284.8|7282|7284.8|7282|7284.8|7282|7284.8|7282|1
1630636000000|2021-09-03 02:26:40|7285.7|7282.9|7285.2|7282.4|7285.7|7282.9|7285.2|7282.4|0
1630636010000|2021-09-03 02:26:50|7284.8|7282|7284.8|7282|7285.2|7282.4|7284.8|7282|0
1630636020000|2021-09-03 02:27:00|7284.7|7281.9|7283.3|7280.5|7284.7|7281.9|7283.3|7280.5|1
1630636030000|2021-09-03 02:27:10|||||||||1
1630636040000|2021-09-03 02:27:20|7284.2|7281.4|7283.8|7281|7284.7|7281.9|7283.8|7281|2
1630636050000|2021-09-03 02:27:30|7284.2|7281.4|7283.8|7281|7284.3|7281.5|7283.8|7281|0
1630636070000|2021-09-03 02:27:50|7284.2|7281.4|7283.8|7281|7284.2|7281.4|7283.8|7281|0
1630636090000|2021-09-03 02:28:10|7284.2|7281.4|7283.8|7281|7284.2|7281.4|7283.8|7281|1
1630636100000|2021-09-03 02:28:20|7283.3|7280.5|7282.8|7280|7283.3|7280.5|7282.8|7280|0
1630636130000|2021-09-03 02:28:50|7283.2|7280.4|7283.8|7281|7284.2|7281.4|7283.2|7280.4|2
1630636140000|2021-09-03 02:29:00|7283.7|7280.9|7283.7|7280.9|7283.7|7280.9|7283.7|7280.9|0
1630636150000|2021-09-03 02:29:10|7283.8|7281|7283.8|7281|7283.8|7281|7283.8|7281|1
1630636160000|2021-09-03 02:29:20|7284.2|7281.4|7283.8|7281|7284.2|7281.4|7283.8|7281|0
1630636170000|2021-09-03 02:29:30|7284.3|7281.5|7283.8|7281|7284.3|7281.5|7283.8|7281|0
1630636180000|2021-09-03 02:29:40|7283.3|7280.5|7283.3|7280.5|7283.3|7280.5|7283.3|7280.5|0
1630636190000|2021-09-03 02:29:50|||||||||1
1630636200000|2021-09-03 02:30:00|7282.8|7280|7281.8|7279|7282.8|7280|7281.8|7279|6
1630636210000|2021-09-03 02:30:10|7282.3|7279.5|7282.8|7280|7283.3|7280.5|7281.8|7279|3
1630636220000|2021-09-03 02:30:20|7283.2|7280.4|7282.7|7279.9|7283.3|7280.5|7282.3|7279.5|0
1630636230000|2021-09-03 02:30:30|7282.8|7280|7282.8|7280|7282.8|7280|7282.3|7279.5|0
1630636240000|2021-09-03 02:30:40|7282.3|7279.5|7282.8|7280|7282.8|7280|7282.3|7279.5|1
1630636250000|2021-09-03 02:30:50|7281.8|7279|7281.8|7279|7281.8|7279|7281.8|7279|0
1630636260000|2021-09-03 02:31:00|7282.3|7279.5|7282.7|7279.9|7282.8|7280|7282.3|7279.5|0
1630636270000|2021-09-03 02:31:10|7283.3|7280.5|7282.8|7280|7283.3|7280.5|7282.8|7280|2
1630636280000|2021-09-03 02:31:20|7283.3|7280.5|7283.8|7281|7283.8|7281|7283.3|7280.5|0
1630636290000|2021-09-03 02:31:30|7283.3|7280.5|7284.3|7281.5|7284.3|7281.5|7283.3|7280.5|0
1630636300000|2021-09-03 02:31:40|7284.8|7282|7284.7|7281.9|7285.8|7283|7283.3|7280.5|10
1630636320000|2021-09-03 02:32:00|7284.8|7282|7284.3|7281.5|7284.8|7282|7283.8|7281|0
1630636330000|2021-09-03 02:32:10|7284.8|7282|7284.8|7282|7285.3|7282.5|7284.8|7282|10
1630636340000|2021-09-03 02:32:20|7284.3|7281.5|7285.7|7282.9|7285.7|7282.9|7284.3|7281.5|2
1630636350000|2021-09-03 02:32:30|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7284.8|7282|0
1630636360000|2021-09-03 02:32:40|7284.8|7282|7284.8|7282|7285.3|7282.5|7284.8|7282|0
1630636370000|2021-09-03 02:32:50|7285.3|7282.5|7284.8|7282|7285.3|7282.5|7284.8|7282|2
1630636380000|2021-09-03 02:33:00|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|0
1630636390000|2021-09-03 02:33:10|7285.8|7283|7286.3|7283.5|7286.3|7283.5|7285.3|7282.5|14
1630636400000|2021-09-03 02:33:20|7285.3|7282.5|7285.7|7282.9|7285.7|7282.9|7285.3|7282.5|2
1630636410000|2021-09-03 02:33:30|7286.3|7283.5|7286.7|7283.9|7287.3|7284.5|7285.8|7283|4
1630636420000|2021-09-03 02:33:40|7286.3|7283.5|7287.3|7284.5|7287.3|7284.5|7286.3|7283.5|4
1630636430000|2021-09-03 02:33:50|7287.8|7285|7287.3|7284.5|7287.8|7285|7287.3|7284.5|3
1630636440000|2021-09-03 02:34:00|7287.8|7285|7287.2|7284.4|7287.8|7285|7285.8|7283|10
1630636450000|2021-09-03 02:34:10|7287.3|7284.5|7287.8|7285|7288.3|7285.5|7287.3|7284.5|2
1630636460000|2021-09-03 02:34:20|7287.3|7284.5|7287.8|7285|7288.3|7285.5|7287.3|7284.5|1
1630636470000|2021-09-03 02:34:30|7288.7|7285.9|7288.8|7286|7289.3|7286.5|7288.7|7285.9|3
1630636480000|2021-09-03 02:34:40|7289.3|7286.5|7289.7|7286.9|7289.7|7286.9|7289.3|7286.5|0
1630636490000|2021-09-03 02:34:50|7290.8|7288|7290.8|7288|7290.8|7288|7290.3|7287.5|1
1630636500000|2021-09-03 02:35:00|7290.4|7287.6|7290.3|7287.5|7291.3|7288.5|7290.3|7287.5|4
1630636510000|2021-09-03 02:35:10|||||||||1
1630636520000|2021-09-03 02:35:20|7291.3|7288.5|7290.8|7288|7291.3|7288.5|7290.3|7287.5|18
1630636530000|2021-09-03 02:35:30|7290.3|7287.5|7289.3|7286.5|7290.3|7287.5|7289.3|7286.5|1
1630636540000|2021-09-03 02:35:40|7288.8|7286|7288.8|7286|7289.3|7286.5|7288.8|7286|0
1630636550000|2021-09-03 02:35:50|7289.3|7286.5|7288.3|7285.5|7289.3|7286.5|7287.8|7285|0
1630636560000|2021-09-03 02:36:00|7287.8|7285|7289.3|7286.5|7289.3|7286.5|7287.8|7285|8
1630636570000|2021-09-03 02:36:10|7288.8|7286|7288.8|7286|7289.7|7286.9|7288.3|7285.5|0
1630636580000|2021-09-03 02:36:20|7289.3|7286.5|7288.8|7286|7289.3|7286.5|7288.8|7286|1
1630636590000|2021-09-03 02:36:30|7289.8|7287|7289.8|7287|7290.6|7287.8|7289.3|7286.5|6
1630636600000|2021-09-03 02:36:40|7290.3|7287.5|7290.3|7287.5|7291.3|7288.5|7290.3|7287.5|5
1630636610000|2021-09-03 02:36:50|7289.8|7287|7289.3|7286.5|7289.8|7287|7289.3|7286.5|0
1630636620000|2021-09-03 02:37:00|7288.8|7286|7288.8|7286|7289.3|7286.5|7288.3|7285.5|6
1630636630000|2021-09-03 02:37:10|7289.3|7286.5|7288.8|7286|7289.3|7286.5|7288.8|7286|0
1630636640000|2021-09-03 02:37:20|7287.8|7285|7287.8|7285|7287.8|7285|7287.3|7284.5|5
1630636660000|2021-09-03 02:37:40|7287.7|7284.9|7286.8|7284|7287.7|7284.9|7286.8|7284|3
1630636670000|2021-09-03 02:37:50|7287.3|7284.5|7286.8|7284|7287.3|7284.5|7286.8|7284|1
1630636680000|2021-09-03 02:38:00|7286.4|7283.6|7285.8|7283|7286.4|7283.6|7285.8|7283|1
1630636690000|2021-09-03 02:38:10|7286.3|7283.5|7285.8|7283|7286.3|7283.5|7285.8|7283|0
1630636700000|2021-09-03 02:38:20|7286.3|7283.5|7289.8|7287|7289.8|7287|7285.8|7283|11
1630636710000|2021-09-03 02:38:30|7289.3|7286.5|7289.8|7287|7289.8|7287|7289.3|7286.5|6
1630636730000|2021-09-03 02:38:50|7290.3|7287.5|7292.3|7289.5|7292.3|7289.5|7290.3|7287.5|7
1630636740000|2021-09-03 02:39:00|7291.9|7289.1|7291.8|7289|7292.8|7290|7291.7|7288.9|13
1630636750000|2021-09-03 02:39:10|7292.2|7289.4|7291.8|7289|7292.8|7290|7291.8|7289|42
1630636760000|2021-09-03 02:39:20|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|1
1630636770000|2021-09-03 02:39:30|7292.4|7289.6|7292.7|7289.9|7293.2|7290.4|7291.8|7289|5
1630636780000|2021-09-03 02:39:40|7293.1|7290.3|7292.8|7290|7293.1|7290.3|7292.8|7290|0
1630636790000|2021-09-03 02:39:50|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|5
1630636800000|2021-09-03 02:40:00|7293.3|7290.5|7292.8|7290|7293.3|7290.5|7292.8|7290|1
1630636820000|2021-09-03 02:40:20|7293.2|7290.4|7293.2|7290.4|7294.1|7291.3|7293.2|7290.4|5
1630636830000|2021-09-03 02:40:30|7293.6|7290.8|7293.3|7290.5|7293.6|7290.8|7293.3|7290.5|1
1630636840000|2021-09-03 02:40:40|7293.2|7290.4|7291.7|7288.9|7293.2|7290.4|7290.7|7287.9|36
1630636860000|2021-09-03 02:41:00|7292.1|7289.3|7293.2|7290.4|7293.2|7290.4|7291.7|7288.9|3
1630636890000|2021-09-03 02:41:30|7293.7|7290.9|7293.8|7291|7294.2|7291.4|7293.7|7290.9|4
1630636900000|2021-09-03 02:41:40|7294.1|7291.3|7294.2|7291.4|7294.2|7291.4|7294.1|7291.3|0
1630636910000|2021-09-03 02:41:50|7294.7|7291.9|7295.8|7293|7296.1|7293.3|7294.7|7291.9|8
1630636920000|2021-09-03 02:42:00|7295.7|7292.9|7295.1|7292.3|7296.2|7293.4|7294.7|7291.9|12
1630636930000|2021-09-03 02:42:10|7294.7|7291.9|7296.1|7293.3|7296.1|7293.3|7294.7|7291.9|11
1630636940000|2021-09-03 02:42:20|7296.2|7293.4|7297.1|7294.3|7297.1|7294.3|7296.2|7293.4|18
1630636950000|2021-09-03 02:42:30|7298|7295.2|7297.7|7294.9|7298.2|7295.4|7296.7|7293.9|17
1630636960000|2021-09-03 02:42:40|7298.1|7295.3|7298.1|7295.3|7298.7|7295.9|7298.1|7295.3|10
1630636970000|2021-09-03 02:42:50|7298.2|7295.4|7297.1|7294.3|7298.6|7295.8|7296.7|7293.9|16
1630636980000|2021-09-03 02:43:00|7297.5|7294.7|7296.1|7293.3|7297.5|7294.7|7295.7|7292.9|23
1630636990000|2021-09-03 02:43:10|7296.2|7293.4|7295.7|7292.9|7296.7|7293.9|7295.7|7292.9|6
1630637000000|2021-09-03 02:43:20|7295.6|7292.8|7296.7|7293.9|7296.7|7293.9|7295.6|7292.8|2
1630637010000|2021-09-03 02:43:30|7296.6|7293.8|7297.1|7294.3|7297.1|7294.3|7296.2|7293.4|4
1630637020000|2021-09-03 02:43:40|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|0
1630637030000|2021-09-03 02:43:50|7296.7|7293.9|7296.7|7293.9|7297.1|7294.3|7296.7|7293.9|8
1630637040000|2021-09-03 02:44:00|7296.2|7293.4|7295.7|7292.9|7296.2|7293.4|7294.2|7291.4|29
1630637050000|2021-09-03 02:44:10|7296.1|7293.3|7295.7|7292.9|7296.1|7293.3|7295.7|7292.9|0
1630637060000|2021-09-03 02:44:20|7296.1|7293.3|7297.1|7294.3|7297.1|7294.3|7295.7|7292.9|6
1630637070000|2021-09-03 02:44:30|7297.2|7294.4|7297.7|7294.9|7298.2|7295.4|7297.2|7294.4|1
1630637080000|2021-09-03 02:44:40|7297.2|7294.4|7296.7|7293.9|7297.2|7294.4|7296.7|7293.9|0
1630637090000|2021-09-03 02:44:50|7296.2|7293.4|7296.2|7293.4|7296.7|7293.9|7296.2|7293.4|0
1630637110000|2021-09-03 02:45:10|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|6
1630637120000|2021-09-03 02:45:20|7298.1|7295.3|7297.2|7294.4|7298.1|7295.3|7297.2|7294.4|1
1630637130000|2021-09-03 02:45:30|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|1
1630637140000|2021-09-03 02:45:40|7297.2|7294.4|7298.1|7295.3|7298.1|7295.3|7297.2|7294.4|2
1630637150000|2021-09-03 02:45:50|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|1
1630637160000|2021-09-03 02:46:00|7298.1|7295.3|7298.2|7295.4|7298.7|7295.9|7298.1|7295.3|4
1630637170000|2021-09-03 02:46:10|7298.7|7295.9|7297.2|7294.4|7298.7|7295.9|7297.2|7294.4|7
1630637180000|2021-09-03 02:46:20|7296.2|7293.4|7296.6|7293.8|7296.7|7293.9|7296.2|7293.4|24
1630637190000|2021-09-03 02:46:30|7296.7|7293.9|7296.7|7293.9|7297.1|7294.3|7296.2|7293.4|1
1630637200000|2021-09-03 02:46:40|7297.1|7294.3|7297.7|7294.9|7298.5|7295.7|7297.1|7294.3|7
1630637220000|2021-09-03 02:47:00|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7296.7|7293.9|1
1630637230000|2021-09-03 02:47:10|7297.2|7294.4|7297.7|7294.9|7298.1|7295.3|7297.2|7294.4|2
1630637240000|2021-09-03 02:47:20|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7296.7|7293.9|0
1630637260000|2021-09-03 02:47:40|7297.6|7294.8|7297.7|7294.9|7297.7|7294.9|7297.6|7294.8|1
1630637270000|2021-09-03 02:47:50|7298.1|7295.3|7298.2|7295.4|7298.7|7295.9|7298.1|7295.3|0
1630637280000|2021-09-03 02:48:00|7298.6|7295.8|7298.6|7295.8|7298.7|7295.9|7298.2|7295.4|4
1630637290000|2021-09-03 02:48:10|7298.2|7295.4|7298.1|7295.3|7298.7|7295.9|7297.7|7294.9|1
1630637310000|2021-09-03 02:48:30|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|0
1630637320000|2021-09-03 02:48:40|7297.2|7294.4|7297.7|7294.9|7297.7|7294.9|7297.2|7294.4|1
1630637340000|2021-09-03 02:49:00|7297.2|7294.4|7297.7|7294.9|7297.7|7294.9|7297.2|7294.4|0
1630637350000|2021-09-03 02:49:10|7297.2|7294.4|7299.6|7296.8|7299.6|7296.8|7297.2|7294.4|2
1630637360000|2021-09-03 02:49:20|7299.2|7296.4|7299.1|7296.3|7299.2|7296.4|7299.1|7296.3|0
1630637370000|2021-09-03 02:49:30|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.2|7296.4|1
1630637380000|2021-09-03 02:49:40|7299.2|7296.4|7298.2|7295.4|7299.2|7296.4|7298.2|7295.4|20
1630637390000|2021-09-03 02:49:50|7298.6|7295.8|7298.2|7295.4|7298.7|7295.9|7298.2|7295.4|2
1630637400000|2021-09-03 02:50:00|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|2
1630637410000|2021-09-03 02:50:10|7298.1|7295.3|7298.2|7295.4|7298.2|7295.4|7297.7|7294.9|2
1630637420000|2021-09-03 02:50:20|7298.6|7295.8|7298.1|7295.3|7298.7|7295.9|7298.1|7295.3|1
1630637430000|2021-09-03 02:50:30|7298.5|7295.7|7299.2|7296.4|7300|7297.2|7298.5|7295.7|0
1630637440000|2021-09-03 02:50:40|7299.6|7296.8|7299.7|7296.9|7299.7|7296.9|7299.6|7296.8|1
1630637450000|2021-09-03 02:50:50|7300.1|7297.3|7299.2|7296.4|7300.1|7297.3|7299.2|7296.4|0
1630637460000|2021-09-03 02:51:00|7299.1|7296.3|7298.2|7295.4|7299.1|7296.3|7298.2|7295.4|3
1630637480000|2021-09-03 02:51:20|7298.6|7295.8|7298.2|7295.4|7298.6|7295.8|7298.2|7295.4|0
1630637490000|2021-09-03 02:51:30|7299|7296.2|7299.6|7296.8|7299.6|7296.8|7299|7296.2|3
1630637500000|2021-09-03 02:51:40|7299.2|7296.4|7300.7|7297.9|7300.7|7297.9|7299.2|7296.4|4
1630637510000|2021-09-03 02:51:50|7300.2|7297.4|7300.2|7297.4|7300.6|7297.8|7300.2|7297.4|0
1630637520000|2021-09-03 02:52:00|7300.1|7297.3|7302.2|7299.4|7304.1|7301.3|7300.1|7297.3|96
1630637530000|2021-09-03 02:52:10|7302|7299.2|7300.1|7297.3|7302.1|7299.3|7300.1|7297.3|27
1630637540000|2021-09-03 02:52:20|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|10
1630637550000|2021-09-03 02:52:30|7301|7298.2|7302.6|7299.8|7302.6|7299.8|7301|7298.2|3
1630637560000|2021-09-03 02:52:40|7302.5|7299.7|7303.6|7300.8|7303.6|7300.8|7302.5|7299.7|2
1630637570000|2021-09-03 02:52:50|7304|7301.2|7305|7302.2|7305|7302.2|7304|7301.2|1
1630637580000|2021-09-03 02:53:00|7305.1|7302.3|7305.6|7302.8|7305.6|7302.8|7304.1|7301.3|49
1630637590000|2021-09-03 02:53:10|7306|7303.2|7307.2|7304.4|7307.2|7304.4|7306|7303.2|11
1630637600000|2021-09-03 02:53:20|7307.7|7304.9|7306.7|7303.9|7307.7|7304.9|7306.2|7303.4|18
1630637610000|2021-09-03 02:53:30|7307.1|7304.3|7306.6|7303.8|7307.1|7304.3|7306.2|7303.4|3
1630637620000|2021-09-03 02:53:40|7308|7305.2|7308.2|7305.4|7308.6|7305.8|7308|7305.2|18
1630637630000|2021-09-03 02:53:50|7308.6|7305.8|7308.1|7305.3|7308.6|7305.8|7307.2|7304.4|6
1630637640000|2021-09-03 02:54:00|7307.7|7304.9|7307.2|7304.4|7308.1|7305.3|7307.2|7304.4|7
1630637650000|2021-09-03 02:54:10|7307.6|7304.8|7308.1|7305.3|7308.1|7305.3|7307.6|7304.8|2
1630637660000|2021-09-03 02:54:20|7307.6|7304.8|7306.1|7303.3|7307.6|7304.8|7306.1|7303.3|2
1630637670000|2021-09-03 02:54:30|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|1
1630637680000|2021-09-03 02:54:40|7305.7|7302.9|7305.6|7302.8|7305.7|7302.9|7305.6|7302.8|20
1630637690000|2021-09-03 02:54:50|7306.1|7303.3|7306.6|7303.8|7306.6|7303.8|7306.1|7303.3|2
1630637700000|2021-09-03 02:55:00|7306.2|7303.4|7306.6|7303.8|7306.6|7303.8|7306.2|7303.4|0
1630637710000|2021-09-03 02:55:10|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|1
1630637720000|2021-09-03 02:55:20|||||||||2
1630637730000|2021-09-03 02:55:30|7306.2|7303.4|7306.2|7303.4|7306.6|7303.8|7306.2|7303.4|2
1630637740000|2021-09-03 02:55:40|7306.1|7303.3|7306.1|7303.3|7306.6|7303.8|7305.7|7302.9|2
1630637750000|2021-09-03 02:55:50|7307|7304.2|7307.2|7304.4|7307.6|7304.8|7307|7304.2|1
1630637770000|2021-09-03 02:56:10|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|7307.1|7304.3|0
1630637780000|2021-09-03 02:56:20|||||||||1
1630637790000|2021-09-03 02:56:30|7307|7304.2|7306.6|7303.8|7307|7304.2|7306.6|7303.8|1
1630637800000|2021-09-03 02:56:40|7307.1|7304.3|7308.2|7305.4|7308.2|7305.4|7307.1|7304.3|1
1630637810000|2021-09-03 02:56:50|7308.1|7305.3|7311.5|7308.7|7312|7309.2|7308.1|7305.3|96
1630637820000|2021-09-03 02:57:00|7313.1|7310.3|7312.1|7309.3|7313.1|7310.3|7312.1|7309.3|28
1630637830000|2021-09-03 02:57:10|7312|7309.2|7312.1|7309.3|7312.1|7309.3|7311.1|7308.3|23
1630637840000|2021-09-03 02:57:20|7311.6|7308.8|7312.1|7309.3|7312.1|7309.3|7311.6|7308.8|11
1630637850000|2021-09-03 02:57:30|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|2
1630637860000|2021-09-03 02:57:40|7312.1|7309.3|7312.6|7309.8|7312.6|7309.8|7312.1|7309.3|6
1630637870000|2021-09-03 02:57:50|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7311.2|7308.4|7
1630637880000|2021-09-03 02:58:00|7311.7|7308.9|7310.5|7307.7|7311.7|7308.9|7309.2|7306.4|12
1630637890000|2021-09-03 02:58:10|7310.7|7307.9|7309.7|7306.9|7310.7|7307.9|7309.7|7306.9|11
1630637900000|2021-09-03 02:58:20|7310.5|7307.7|7307.7|7304.9|7310.6|7307.8|7307.7|7304.9|19
1630637910000|2021-09-03 02:58:30|7308.5|7305.7|7310.2|7307.4|7310.2|7307.4|7308.2|7305.4|15
1630637920000|2021-09-03 02:58:40|7309.7|7306.9|7308.7|7305.9|7309.7|7306.9|7308.7|7305.9|3
1630637930000|2021-09-03 02:58:50|7309.1|7306.3|7308.7|7305.9|7309.1|7306.3|7308.2|7305.4|4
1630637940000|2021-09-03 02:59:00|7309.7|7305.7|7309.1|7306.3|7309.8|7306.8|7308.7|7305.7|0
1630637950000|2021-09-03 02:59:10|7309.7|7306.9|7311.1|7308.3|7311.1|7308.3|7309.7|7306.9|3
1630637960000|2021-09-03 02:59:20|7311.2|7308.4|7311.5|7308.7|7311.5|7308.7|7311.2|7308.4|4
1630637970000|2021-09-03 02:59:30|7311.1|7308.3|7311.1|7308.3|7312.5|7309.7|7311.1|7308.3|2
1630637980000|2021-09-03 02:59:40|7311.5|7308.7|7310.2|7307.4|7311.5|7308.7|7310.2|7307.4|1
1630637990000|2021-09-03 02:59:50|7310.6|7307.8|7313.1|7310.3|7313.1|7310.3|7310.6|7307.8|1
1630638000000|2021-09-03 03:00:00|7314.2|7311.4|7313.1|7310.3|7314.2|7311.4|7313.1|7310.3|17
1630638010000|2021-09-03 03:00:10|7313.5|7310.7|7313.1|7310.3|7313.6|7310.8|7313.1|7310.3|1
1630638030000|2021-09-03 03:00:30|7312.2|7309.4|7311.1|7308.3|7312.2|7309.4|7310.7|7307.9|4
1630638040000|2021-09-03 03:00:40|7310.6|7307.8|7310.2|7307.4|7310.6|7307.8|7310.2|7307.4|2
1630638050000|2021-09-03 03:00:50|7309.7|7306.9|7311.1|7308.3|7311.1|7308.3|7309.7|7306.9|2
1630638060000|2021-09-03 03:01:00|7311|7308.2|7311.1|7308.3|7311.1|7308.3|7310.1|7307.3|2
1630638070000|2021-09-03 03:01:10|7310.7|7307.9|7310.1|7307.3|7310.7|7307.9|7309.5|7306.7|2
1630638080000|2021-09-03 03:01:20|7310.7|7307.9|7311.5|7308.7|7311.5|7308.7|7310.1|7307.3|1
1630638090000|2021-09-03 03:01:30|7311.1|7308.3|7311.5|7308.7|7311.5|7308.7|7311.1|7308.3|0
1630638100000|2021-09-03 03:01:40|7311.1|7308.3|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|2
1630638120000|2021-09-03 03:02:00|7310.6|7307.8|7310.6|7307.8|7310.6|7307.8|7310|7307.2|1
1630638130000|2021-09-03 03:02:10|7310.7|7307.9|7310.6|7307.8|7310.7|7307.9|7310.6|7307.8|1
1630638140000|2021-09-03 03:02:20|7311.1|7308.3|7311.5|7308.7|7311.5|7308.7|7311.1|7308.3|0
1630638150000|2021-09-03 03:02:30|7311.1|7308.3|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|3
1630638160000|2021-09-03 03:02:40|7311.1|7308.3|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|0
1630638170000|2021-09-03 03:02:50|7311.2|7308.4|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|0
1630638180000|2021-09-03 03:03:00|7311.5|7308.7|7310.7|7307.9|7311.5|7308.7|7310.1|7307.3|2
1630638190000|2021-09-03 03:03:10|7310.6|7307.8|7309.7|7306.9|7310.6|7307.8|7309.7|7306.9|1
1630638200000|2021-09-03 03:03:20|7309.1|7306.3|7309.5|7306.7|7309.5|7306.7|7309.1|7306.3|0
1630638210000|2021-09-03 03:03:30|7309.1|7306.3|7309.5|7306.7|7309.5|7306.7|7309.1|7306.3|0
1630638220000|2021-09-03 03:03:40|7309.1|7306.3|7308.6|7305.8|7309.1|7306.3|7308.6|7305.8|0
1630638230000|2021-09-03 03:03:50|7309|7306.2|7308.6|7305.8|7309.6|7306.8|7308.6|7305.8|5
1630638240000|2021-09-03 03:04:00|7308.1|7305.3|7306.6|7303.8|7308.1|7305.3|7306.6|7303.8|8
1630638250000|2021-09-03 03:04:10|7307.1|7304.3|7307.1|7304.3|7307.5|7304.7|7307.1|7304.3|2
1630638260000|2021-09-03 03:04:20|7306.6|7303.8|7305.6|7302.8|7306.6|7303.8|7305.6|7302.8|1
1630638290000|2021-09-03 03:04:50|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|0
1630638310000|2021-09-03 03:05:10|7308|7305.2|7309.1|7306.3|7309.1|7306.3|7308|7305.2|3
1630638320000|2021-09-03 03:05:20|7309.6|7306.8|7309.6|7306.8|7310.1|7307.3|7309.6|7306.8|0
1630638330000|2021-09-03 03:05:30|7309.5|7306.7|7309.1|7306.3|7309.5|7306.7|7309.1|7306.3|0
1630638340000|2021-09-03 03:05:40|7308.6|7305.8|7309.1|7306.3|7309.1|7306.3|7308.1|7305.3|1
1630638360000|2021-09-03 03:06:00|7308.9|7306.1|7307.7|7304.9|7308.9|7306.1|7306.7|7303.9|15
1630638370000|2021-09-03 03:06:10|7308.1|7305.3|7307.6|7304.8|7308.6|7305.8|7307.6|7304.8|2
1630638390000|2021-09-03 03:06:30|7308.5|7305.7|7308.1|7305.3|7308.6|7305.8|7308.1|7305.3|0
1630638400000|2021-09-03 03:06:40|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|0
1630638420000|2021-09-03 03:07:00|7307.3|7304.5|7306.7|7303.9|7307.3|7304.5|7306.7|7303.9|0
1630638430000|2021-09-03 03:07:10|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|32
1630638450000|2021-09-03 03:07:30|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.3|7302.5|4
1630638460000|2021-09-03 03:07:40|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305|7302.2|0
1630638490000|2021-09-03 03:08:10|7305.1|7302.3|7303.7|7300.9|7305.1|7302.3|7303.7|7300.9|5
1630638510000|2021-09-03 03:08:30|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1630638520000|2021-09-03 03:08:40|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|0
1630638530000|2021-09-03 03:08:50|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|1
1630638540000|2021-09-03 03:09:00|7303.2|7300.4|7303.1|7300.3|7303.2|7300.4|7303.1|7300.3|0
1630638550000|2021-09-03 03:09:10|7303.2|7300.4|7304.7|7301.9|7305.2|7302.4|7303.2|7300.4|2
1630638570000|2021-09-03 03:09:30|7304.1|7301.3|7303.7|7300.9|7304.1|7301.3|7303.7|7300.9|0
1630638580000|2021-09-03 03:09:40|7303.2|7300.4|7303.6|7300.8|7303.6|7300.8|7303.2|7300.4|0
1630638590000|2021-09-03 03:09:50|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|1
1630638600000|2021-09-03 03:10:00|7304.1|7301.3|7304.6|7301.8|7304.6|7301.8|7304.1|7301.3|0
1630638610000|2021-09-03 03:10:10|7304.7|7301.9|7304.1|7301.3|7304.7|7301.9|7304.1|7301.3|0
1630638620000|2021-09-03 03:10:20|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|0
1630638630000|2021-09-03 03:10:30|7304.6|7301.8|7303.7|7300.9|7304.6|7301.8|7303.7|7300.9|0
1630638670000|2021-09-03 03:11:10|7303.2|7300.4|7303.6|7300.8|7303.6|7300.8|7303.2|7300.4|0
1630638690000|2021-09-03 03:11:30|7303.7|7300.9|7304.1|7301.3|7304.1|7301.3|7303.7|7300.9|2
1630638700000|2021-09-03 03:11:40|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.1|7301.3|0
1630638710000|2021-09-03 03:11:50|7304.2|7301.4|7304.6|7301.8|7304.6|7301.8|7304.2|7301.4|0
1630638720000|2021-09-03 03:12:00|7305.1|7302.3|7305.7|7302.9|7305.7|7302.9|7305.1|7302.3|1
1630638730000|2021-09-03 03:12:10|7305.2|7302.4|7305.1|7302.3|7305.6|7302.8|7305.1|7302.3|0
1630638740000|2021-09-03 03:12:20|7305.6|7302.8|7305.2|7302.4|7305.6|7302.8|7305.2|7302.4|0
1630638750000|2021-09-03 03:12:30|7305.1|7302.3|7306|7303.2|7306|7303.2|7305.1|7302.3|1
1630638760000|2021-09-03 03:12:40|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|0
1630638770000|2021-09-03 03:12:50|||||||||1
1630638780000|2021-09-03 03:13:00|7305.6|7302.8|7304.6|7301.8|7305.6|7302.8|7304.6|7301.8|0
1630638790000|2021-09-03 03:13:10|||||||||20
1630638800000|2021-09-03 03:13:20|7305.1|7302.3|7306.6|7303.8|7306.6|7303.8|7305.1|7302.3|5
1630638810000|2021-09-03 03:13:30|7306.1|7303.3|7306.1|7303.3|7306.6|7303.8|7305.6|7302.8|0
1630638820000|2021-09-03 03:13:40|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|1
1630638840000|2021-09-03 03:14:00|7306.2|7303.4|7306.6|7303.8|7307.1|7304.3|7306.1|7303.3|1
1630638860000|2021-09-03 03:14:20|7306.2|7303.4|7305.6|7302.8|7306.2|7303.4|7305.6|7302.8|4
1630638890000|2021-09-03 03:14:50|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7305.1|7302.3|66
1630638900000|2021-09-03 03:15:00|7304.8|7302|7305.1|7302.3|7305.1|7302.3|7304.6|7301.8|35
1630638910000|2021-09-03 03:15:10|7304.6|7301.8|7303.7|7300.9|7304.6|7301.8|7303.7|7300.9|3
1630638920000|2021-09-03 03:15:20|7304.1|7301.3|7303.7|7300.9|7304.1|7301.3|7303.7|7300.9|0
1630638930000|2021-09-03 03:15:30|7303.2|7300.4|7303.1|7300.3|7303.2|7300.4|7302.7|7299.9|0
1630638940000|2021-09-03 03:15:40|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|40
1630638970000|2021-09-03 03:16:10|7303.3|7300.5|7302.7|7299.9|7303.3|7300.5|7302.7|7299.9|5
1630638990000|2021-09-03 03:16:30|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|7301.6|7298.8|1
1630639010000|2021-09-03 03:16:50|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|0
1630639020000|2021-09-03 03:17:00|7301.6|7298.8|7301.2|7298.4|7301.6|7298.8|7301.2|7298.4|0
1630639030000|2021-09-03 03:17:10|7301.6|7298.8|7299.8|7297|7301.6|7298.8|7299.8|7297|2
1630639040000|2021-09-03 03:17:20|7300.2|7297.4|7300.6|7297.8|7300.6|7297.8|7300.2|7297.4|0
1630639050000|2021-09-03 03:17:30|7300.2|7297.4|7300.6|7297.8|7300.6|7297.8|7300.2|7297.4|1
1630639060000|2021-09-03 03:17:40|7300.2|7297.4|7299.7|7296.9|7300.2|7297.4|7299.7|7296.9|0
1630639080000|2021-09-03 03:18:00|7299.3|7296.5|7299.2|7296.4|7299.7|7296.9|7298.7|7295.9|2
1630639090000|2021-09-03 03:18:10|7298.6|7295.8|7300.5|7297.7|7300.5|7297.7|7298.6|7295.8|11
1630639100000|2021-09-03 03:18:20|7300.1|7297.3|7299.6|7296.8|7300.1|7297.3|7299.1|7296.3|3
1630639110000|2021-09-03 03:18:30|7300.1|7297.3|7299.6|7296.8|7300.1|7297.3|7298.8|7296|4
1630639120000|2021-09-03 03:18:40|7299.2|7296.4|7298.8|7296|7299.6|7296.8|7298.8|7296|3
1630639130000|2021-09-03 03:18:50|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|0
1630639140000|2021-09-03 03:19:00|7298.3|7295.5|7298.7|7295.9|7298.7|7295.9|7298.3|7295.5|3
1630639150000|2021-09-03 03:19:10|7298.3|7295.5|7298.3|7295.5|7298.7|7295.9|7298.3|7295.5|0
1630639160000|2021-09-03 03:19:20|7298.2|7295.4|7297.2|7294.4|7298.2|7295.4|7297.2|7294.4|4
1630639170000|2021-09-03 03:19:30|7296.8|7294|7297.2|7294.4|7297.2|7294.4|7296.8|7294|1
1630639190000|2021-09-03 03:19:50|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.3|7294.5|4
1630639200000|2021-09-03 03:20:00|7297.3|7294.5|7298.1|7295.3|7298.1|7295.3|7296.2|7293.4|14
1630639210000|2021-09-03 03:20:10|7297.2|7294.4|7297.6|7294.8|7297.6|7294.8|7297.2|7294.4|4
1630639220000|2021-09-03 03:20:20|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|7298.1|7295.3|0
1630639230000|2021-09-03 03:20:30|7298.6|7295.8|7298.7|7295.9|7298.7|7295.9|7298.6|7295.8|0
1630639240000|2021-09-03 03:20:40|7299.1|7296.3|7299.6|7296.8|7299.6|7296.8|7299.1|7296.3|0
1630639250000|2021-09-03 03:20:50|7300.1|7297.3|7300.6|7297.8|7300.6|7297.8|7299.7|7296.9|0
1630639260000|2021-09-03 03:21:00|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7299.2|7296.4|3
1630639270000|2021-09-03 03:21:10|7301.1|7298.3|7300.7|7297.9|7301.1|7298.3|7300.7|7297.9|0
1630639280000|2021-09-03 03:21:20|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7300.7|7297.9|0
1630639290000|2021-09-03 03:21:30|7301.6|7298.8|7302.1|7299.3|7302.1|7299.3|7301.6|7298.8|4
1630639300000|2021-09-03 03:21:40|7301.7|7298.9|7301.7|7298.9|7302.2|7299.4|7301.7|7298.9|3
1630639350000|2021-09-03 03:22:30|||||||||2
1630639360000|2021-09-03 03:22:40|7302.1|7299.3|7301.2|7298.4|7302.2|7299.4|7301.2|7298.4|1
1630639370000|2021-09-03 03:22:50|7300.6|7297.8|7300.7|7297.9|7301.1|7298.3|7300.2|7297.4|1
1630639390000|2021-09-03 03:23:10|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|0
1630639400000|2021-09-03 03:23:20|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|0
1630639410000|2021-09-03 03:23:30|7300.2|7297.4|7299.7|7296.9|7300.6|7297.8|7299.7|7296.9|7
1630639420000|2021-09-03 03:23:40|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7299.7|7296.9|0
1630639440000|2021-09-03 03:24:00|7299.7|7296.9|7301.1|7298.3|7301.1|7298.3|7299.7|7296.9|3
1630639450000|2021-09-03 03:24:10|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|0
1630639460000|2021-09-03 03:24:20|7301.1|7298.3|7301.6|7298.8|7301.6|7298.8|7301.1|7298.3|0
1630639470000|2021-09-03 03:24:30|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|0
1630639490000|2021-09-03 03:24:50|7301.2|7298.4|7301.6|7298.8|7301.6|7298.8|7301.2|7298.4|0
1630639500000|2021-09-03 03:25:00|7301.7|7298.9|7301.7|7298.9|7302.2|7299.4|7301.7|7298.9|1
1630639530000|2021-09-03 03:25:30|7301.2|7298.4|7301.2|7298.4|7301.6|7298.8|7301.2|7298.4|0
1630639570000|2021-09-03 03:26:10|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|1
1630639580000|2021-09-03 03:26:20|7302.1|7299.3|7303|7300.2|7303|7300.2|7302.1|7299.3|8
1630639590000|2021-09-03 03:26:30|7303.1|7300.3|7302.7|7299.9|7303.5|7300.7|7302.7|7299.9|0
1630639600000|2021-09-03 03:26:40|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1630639610000|2021-09-03 03:26:50|7303.1|7300.3|7302.7|7299.9|7303.1|7300.3|7302.7|7299.9|0
1630639620000|2021-09-03 03:27:00|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1630639630000|2021-09-03 03:27:10|7303.2|7300.4|7302.7|7299.9|7303.2|7300.4|7302.7|7299.9|4
1630639640000|2021-09-03 03:27:20|7303.1|7300.3|7302.6|7299.8|7303.2|7300.4|7302.6|7299.8|1
1630639660000|2021-09-03 03:27:40|7301.7|7298.9|7302.7|7299.9|7302.7|7299.9|7301.7|7298.9|1
1630639680000|2021-09-03 03:28:00|7303.1|7300.3|7302.7|7299.9|7303.1|7300.3|7302.7|7299.9|0
1630639700000|2021-09-03 03:28:20|7302.1|7299.3|7301.7|7298.9|7302.1|7299.3|7301.7|7298.9|2
1630639710000|2021-09-03 03:28:30|7302.1|7299.3|7302.5|7299.7|7302.5|7299.7|7302.1|7299.3|0
1630639720000|2021-09-03 03:28:40|7301.7|7298.9|7300.5|7297.7|7301.7|7298.9|7299.1|7296.3|21
1630639730000|2021-09-03 03:28:50|7301|7298.2|7300.5|7297.7|7301.1|7298.3|7300.5|7297.7|1
1630639740000|2021-09-03 03:29:00|7299.6|7296.8|7300.5|7297.7|7300.5|7297.7|7299.6|7296.8|8
1630639760000|2021-09-03 03:29:20|7300|7297.2|7300|7297.2|7300|7297.2|7300|7297.2|13
1630639770000|2021-09-03 03:29:30|||||||||1
1630639780000|2021-09-03 03:29:40|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.5|7296.7|0
1630639790000|2021-09-03 03:29:50|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|6
1630639800000|2021-09-03 03:30:00|7300|7297.2|7298.5|7295.7|7300|7297.2|7298.5|7295.7|2
1630639810000|2021-09-03 03:30:10|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|0
1630639830000|2021-09-03 03:30:30|7298.5|7295.7|7299.1|7296.3|7299.5|7296.7|7298.5|7295.7|0
1630639840000|2021-09-03 03:30:40|7298.6|7295.8|7298.6|7295.8|7299.1|7296.3|7298.6|7295.8|0
1630639850000|2021-09-03 03:30:50|7297.7|7294.9|7297.2|7294.4|7297.7|7294.9|7297.2|7294.4|1
1630639860000|2021-09-03 03:31:00|7297.1|7294.3|7296.5|7293.7|7297.1|7294.3|7296.1|7293.3|16
1630639870000|2021-09-03 03:31:10|7296.6|7293.8|7297.5|7294.7|7297.5|7294.7|7296.6|7293.8|1
1630639880000|2021-09-03 03:31:20|7297.1|7294.3|7296.6|7293.8|7297.1|7294.3|7296.6|7293.8|2
1630639890000|2021-09-03 03:31:30|7297|7294.2|7297.5|7294.7|7297.5|7294.7|7297|7294.2|0
1630639920000|2021-09-03 03:32:00|7297.1|7294.3|7296.6|7293.8|7297.1|7294.3|7296.6|7293.8|3
1630639930000|2021-09-03 03:32:10|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|0
1630639940000|2021-09-03 03:32:20|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|4
1630639950000|2021-09-03 03:32:30|7297|7294.2|7296.6|7293.8|7297.1|7294.3|7296.6|7293.8|2
1630639960000|2021-09-03 03:32:40|7296.1|7293.3|7296|7293.2|7296.1|7293.3|7296|7293.2|0
1630639970000|2021-09-03 03:32:50|7296.1|7293.3|7296.6|7293.8|7296.6|7293.8|7296.1|7293.3|1
1630639990000|2021-09-03 03:33:10|7296.1|7293.3|7295.1|7292.3|7296.1|7293.3|7295.1|7292.3|1
1630640000000|2021-09-03 03:33:20|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|0
1630640010000|2021-09-03 03:33:30|7294.5|7291.7|7294.5|7291.7|7295|7292.2|7294.5|7291.7|2
1630640040000|2021-09-03 03:34:00|||||||||2
1630640050000|2021-09-03 03:34:10|||||||||21
1630640080000|2021-09-03 03:34:40|7295.4|7292.6|7296|7293.2|7296|7293.2|7295.4|7292.6|0
1630640090000|2021-09-03 03:34:50|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|1
1630640100000|2021-09-03 03:35:00|7296|7293.2|7296.1|7293.3|7296.1|7293.3|7296|7293.2|1
1630640110000|2021-09-03 03:35:10|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|0
1630640120000|2021-09-03 03:35:20|7296.5|7293.7|7296|7293.2|7296.5|7293.7|7296|7293.2|0
1630640140000|2021-09-03 03:35:40|7296.2|7293.4|7296.6|7293.8|7297|7294.2|7296|7293.2|2
1630640190000|2021-09-03 03:36:30|7296.2|7293.4|7296.1|7293.3|7296.2|7293.4|7296.1|7293.3|1
1630640200000|2021-09-03 03:36:40|7296.2|7293.4|7296.6|7293.8|7297|7294.2|7296.2|7293.4|1
1630640220000|2021-09-03 03:37:00|7296.2|7293.4|7296.6|7293.8|7297|7294.2|7296|7293.2|1
1630640230000|2021-09-03 03:37:10|7297|7294.2|7296.6|7293.8|7297|7294.2|7296.6|7293.8|1
1630640250000|2021-09-03 03:37:30|7296.2|7293.4|7296|7293.2|7296.2|7293.4|7296|7293.2|0
1630640260000|2021-09-03 03:37:40|7296.1|7293.3|7296.6|7293.8|7296.6|7293.8|7296.1|7293.3|1
1630640300000|2021-09-03 03:38:20|7296.2|7293.4|7296|7293.2|7296.2|7293.4|7296|7293.2|0
1630640310000|2021-09-03 03:38:30|7295|7292.2|7295.5|7292.7|7295.5|7292.7|7295|7292.2|5
1630640320000|2021-09-03 03:38:40|7295.6|7292.8|7296|7293.2|7296.1|7293.3|7295.6|7292.8|3
1630640330000|2021-09-03 03:38:50|7295.6|7292.8|7295.6|7292.8|7296|7293.2|7295.6|7292.8|0
1630640340000|2021-09-03 03:39:00|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|0
1630640370000|2021-09-03 03:39:30|7296.1|7293.3|7297|7294.2|7297|7294.2|7296.1|7293.3|2
1630640380000|2021-09-03 03:39:40|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|0
1630640410000|2021-09-03 03:40:10|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|0
1630640430000|2021-09-03 03:40:30|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|2
1630640450000|2021-09-03 03:40:50|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|23
1630640460000|2021-09-03 03:41:00|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|17
1630640470000|2021-09-03 03:41:10|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|0
1630640480000|2021-09-03 03:41:20|7297.1|7294.3|7297|7294.2|7297.1|7294.3|7297|7294.2|3
1630640490000|2021-09-03 03:41:30|||||||||1
1630640500000|2021-09-03 03:41:40|7297.1|7294.3|7297|7294.2|7297.1|7294.3|7297|7294.2|2
1630640520000|2021-09-03 03:42:00|||||||||1
1630640560000|2021-09-03 03:42:40|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|0
1630640570000|2021-09-03 03:42:50|||||||||18
1630640580000|2021-09-03 03:43:00|7297|7294.2|7297.1|7294.3|7297.1|7294.3|7297|7294.2|10
1630640600000|2021-09-03 03:43:20|||||||||1
1630640610000|2021-09-03 03:43:30|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|6
1630640620000|2021-09-03 03:43:40|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|0
1630640640000|2021-09-03 03:44:00|7296.6|7293.8|7297|7294.2|7297|7294.2|7296.6|7293.8|12
1630640660000|2021-09-03 03:44:20|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|1
1630640670000|2021-09-03 03:44:30|7297.1|7294.3|7297.1|7294.3|7297.1|7294.3|7297|7294.2|30
1630640710000|2021-09-03 03:45:10|||||||||1
1630640740000|2021-09-03 03:45:40|7297|7294.2|7296.6|7293.8|7297|7294.2|7296.6|7293.8|4
1630640760000|2021-09-03 03:46:00|7296.1|7293.3|7296|7293.2|7296.1|7293.3|7295.6|7292.8|0
1630640770000|2021-09-03 03:46:10|7296.1|7293.3|7295.6|7292.8|7296.1|7293.3|7295.6|7292.8|1
1630640780000|2021-09-03 03:46:20|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|0
1630640920000|2021-09-03 03:48:40|||||||||1
1630640930000|2021-09-03 03:48:50|7296|7293.2|7295.6|7292.8|7296|7293.2|7295.6|7292.8|4
1630640940000|2021-09-03 03:49:00|7296|7293.2|7295.6|7292.8|7296|7293.2|7295.6|7292.8|0
1630640960000|2021-09-03 03:49:20|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|0
1630640970000|2021-09-03 03:49:30|7295.6|7292.8|7295.5|7292.7|7295.6|7292.8|7295.1|7292.3|0
1630640980000|2021-09-03 03:49:40|7295|7292.2|7294.1|7291.3|7295.1|7292.3|7294.1|7291.3|1
1630640990000|2021-09-03 03:49:50|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|0
1630641000000|2021-09-03 03:50:00|7295|7292.2|7293|7290.2|7295|7292.2|7293|7290.2|17
1630641010000|2021-09-03 03:50:10|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|0
1630641020000|2021-09-03 03:50:20|7293.2|7290.4|7294|7291.2|7294|7291.2|7293.2|7290.4|3
1630641060000|2021-09-03 03:51:00|7294.1|7291.3|7294.1|7291.3|7294.6|7291.8|7294.1|7291.3|1
1630641080000|2021-09-03 03:51:20|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|1
1630641090000|2021-09-03 03:51:30|7294.6|7291.8|7296.4|7293.6|7296.4|7293.6|7294.6|7291.8|1
1630641100000|2021-09-03 03:51:40|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|0
1630641120000|2021-09-03 03:52:00|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.5|7293.7|2
1630641160000|2021-09-03 03:52:40|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|0
1630641170000|2021-09-03 03:52:50|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|1
1630641180000|2021-09-03 03:53:00|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|0
1630641200000|2021-09-03 03:53:20|7295.9|7293.1|7295.1|7292.3|7295.9|7293.1|7295.1|7292.3|10
1630641210000|2021-09-03 03:53:30|||||||||1
1630641220000|2021-09-03 03:53:40|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|0
1630641330000|2021-09-03 03:55:30|7295.1|7292.3|7295|7292.2|7295.1|7292.3|7295|7292.2|1
1630641340000|2021-09-03 03:55:40|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|5
1630641380000|2021-09-03 03:56:20|||||||||1
1630641390000|2021-09-03 03:56:30|||||||||14
1630641410000|2021-09-03 03:56:50|||||||||1
1630641420000|2021-09-03 03:57:00|||||||||1
1630641470000|2021-09-03 03:57:50|||||||||1
1630641490000|2021-09-03 03:58:10|7293|7290.2|7293|7290.2|7293|7290.2|7292.6|7289.8|13
1630641500000|2021-09-03 03:58:20|7292.6|7289.8|7293|7290.2|7293|7290.2|7292.6|7289.8|0
1630641510000|2021-09-03 03:58:30|||||||||1
1630641520000|2021-09-03 03:58:40|7292.6|7289.8|7293|7290.2|7293|7290.2|7292.6|7289.8|0
1630641530000|2021-09-03 03:58:50|7293.1|7290.3|7293|7290.2|7293.1|7290.3|7292.1|7289.3|15
1630641580000|2021-09-03 03:59:40|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|1
1630641590000|2021-09-03 03:59:50|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|0
1630641600000|2021-09-03 04:00:00|7292.1|7289.3|7292.6|7289.8|7292.6|7289.8|7292.1|7289.3|1
1630641630000|2021-09-03 04:00:30|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|0
1630641640000|2021-09-03 04:00:40|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|11
1630641650000|2021-09-03 04:00:50|7292.1|7289.3|7291.7|7288.9|7292.1|7289.3|7291.7|7288.9|1
1630641660000|2021-09-03 04:01:00|7292.1|7289.3|7291.7|7288.9|7292.1|7289.3|7291.7|7288.9|0
1630641710000|2021-09-03 04:01:50|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|0
1630641760000|2021-09-03 04:02:40|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|2
1630641830000|2021-09-03 04:03:50|||||||||1
1630641840000|2021-09-03 04:04:00|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|0
1630641850000|2021-09-03 04:04:10|7293.1|7290.3|7293.6|7290.8|7293.6|7290.8|7293.1|7290.3|4
1630641860000|2021-09-03 04:04:20|7294.1|7291.3|7293.7|7290.9|7294.1|7291.3|7293.7|7290.9|0
1630641870000|2021-09-03 04:04:30|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|0
1630641950000|2021-09-03 04:05:50|7292.6|7289.8|7292.1|7289.3|7292.6|7289.8|7292.1|7289.3|7
1630641970000|2021-09-03 04:06:10|7292.6|7289.8|7293.1|7290.3|7293.1|7290.3|7292.6|7289.8|6
1630641990000|2021-09-03 04:06:30|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|1
1630642010000|2021-09-03 04:06:50|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|0
1630642020000|2021-09-03 04:07:00|7293.6|7290.8|7293.6|7290.8|7294.1|7291.3|7293.1|7290.3|2
1630642060000|2021-09-03 04:07:40|7294|7291.2|7294|7291.2|7294|7291.2|7294|7291.2|0
1630642070000|2021-09-03 04:07:50|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|2
1630642080000|2021-09-03 04:08:00|7293|7290.2|7292.6|7289.8|7293|7290.2|7292.1|7289.3|3
1630642120000|2021-09-03 04:08:40|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|0
1630642140000|2021-09-03 04:09:00|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7
1630642160000|2021-09-03 04:09:20|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|0
1630642170000|2021-09-03 04:09:30|7291.6|7288.8|7292.1|7289.3|7292.1|7289.3|7291.6|7288.8|0
1630642200000|2021-09-03 04:10:00|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|1
1630642220000|2021-09-03 04:10:20|7292.6|7289.8|7291.7|7288.9|7292.6|7289.8|7291.7|7288.9|4
1630642240000|2021-09-03 04:10:40|7292.1|7289.3|7293.1|7290.3|7293.1|7290.3|7292.1|7289.3|36
1630642260000|2021-09-03 04:11:00|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|0
1630642270000|2021-09-03 04:11:10|7293.6|7290.8|7293.1|7290.3|7293.6|7290.8|7292.6|7289.8|3
1630642290000|2021-09-03 04:11:30|7293.6|7290.8|7293.2|7290.4|7293.6|7290.8|7293.2|7290.4|0
1630642300000|2021-09-03 04:11:40|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|0
1630642320000|2021-09-03 04:12:00|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|7293.6|7290.8|1
1630642330000|2021-09-03 04:12:10|7293.5|7290.7|7293|7290.2|7293.5|7290.7|7293|7290.2|5
1630642340000|2021-09-03 04:12:20|||||||||31
1630642350000|2021-09-03 04:12:30|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|5
1630642360000|2021-09-03 04:12:40|||||||||2
1630642370000|2021-09-03 04:12:50|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|0
1630642400000|2021-09-03 04:13:20|7294|7291.2|7293|7290.2|7294|7291.2|7293|7290.2|6
1630642420000|2021-09-03 04:13:40|7292.5|7289.7|7293|7290.2|7293|7290.2|7292.5|7289.7|0
1630642450000|2021-09-03 04:14:10|7293.5|7290.7|7293|7290.2|7293.5|7290.7|7293|7290.2|1
1630642460000|2021-09-03 04:14:20|7293.5|7290.7|7294|7291.2|7294|7291.2|7293.5|7290.7|169
1630642480000|2021-09-03 04:14:40|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|0
1630642490000|2021-09-03 04:14:50|7293|7290.2|7293.5|7290.7|7293.5|7290.7|7293|7290.2|0
1630642500000|2021-09-03 04:15:00|7294|7291.2|7294|7291.2|7294|7291.2|7294|7291.2|0
1630642510000|2021-09-03 04:15:10|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|1
1630642520000|2021-09-03 04:15:20|7294|7291.2|7294|7291.2|7294|7291.2|7293.5|7290.7|0
1630642530000|2021-09-03 04:15:30|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|0
1630642560000|2021-09-03 04:16:00|7294|7291.2|7294.5|7291.7|7294.5|7291.7|7294|7291.2|0
1630642600000|2021-09-03 04:16:40|7294|7291.2|7294.5|7291.7|7294.5|7291.7|7294|7291.2|0
1630642620000|2021-09-03 04:17:00|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|0
1630642630000|2021-09-03 04:17:10|||||||||1
1630642670000|2021-09-03 04:17:50|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|1
1630642680000|2021-09-03 04:18:00|||||||||2
1630642700000|2021-09-03 04:18:20|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|0
1630642710000|2021-09-03 04:18:30|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|0
1630642720000|2021-09-03 04:18:40|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|0
1630642740000|2021-09-03 04:19:00|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|1
1630642750000|2021-09-03 04:19:10|7295.9|7293.1|7296|7293.2|7296|7293.2|7295.9|7293.1|0
1630642760000|2021-09-03 04:19:20|7296.4|7293.6|7296.5|7293.7|7297|7294.2|7296.4|7293.6|2
1630642770000|2021-09-03 04:19:30|7296|7293.2|7296.5|7293.7|7296.5|7293.7|7296|7293.2|1
1630642780000|2021-09-03 04:19:40|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|0
1630642790000|2021-09-03 04:19:50|7295.1|7292.3|7294.5|7291.7|7295.1|7292.3|7294.5|7291.7|8
1630642800000|2021-09-03 04:20:00|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|0
1630642820000|2021-09-03 04:20:20|||||||||2
1630642840000|2021-09-03 04:20:40|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|0
1630642850000|2021-09-03 04:20:50|||||||||8
1630642880000|2021-09-03 04:21:20|7297|7294.2|7297.4|7294.6|7297.4|7294.6|7297|7294.2|12
1630642890000|2021-09-03 04:21:30|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|0
1630642900000|2021-09-03 04:21:40|7297|7294.2|7296.5|7293.7|7297|7294.2|7296.4|7293.6|2
1630642930000|2021-09-03 04:22:10|7297|7294.2|7296.5|7293.7|7297|7294.2|7296.5|7293.7|0
1630642990000|2021-09-03 04:23:10|7296.9|7294.1|7296.5|7293.7|7297|7294.2|7296.5|7293.7|0
1630643020000|2021-09-03 04:23:40|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|0
1630643080000|2021-09-03 04:24:40|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|3
1630643110000|2021-09-03 04:25:10|7295.5|7292.7|7296|7293.2|7296|7293.2|7295.5|7292.7|6
1630643130000|2021-09-03 04:25:30|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|3
1630643150000|2021-09-03 04:25:50|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|2
1630643180000|2021-09-03 04:26:20|7297.2|7294.4|7297.4|7294.6|7297.4|7294.6|7297.2|7294.4|31
1630643190000|2021-09-03 04:26:30|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|0
1630643200000|2021-09-03 04:26:40|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|0
1630643210000|2021-09-03 04:26:50|||||||||1
1630643220000|2021-09-03 04:27:00|7296.5|7293.7|7296.9|7294.1|7296.9|7294.1|7296.5|7293.7|0
1630643230000|2021-09-03 04:27:10|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|0
1630643260000|2021-09-03 04:27:40|7297.5|7294.7|7297.9|7295.1|7297.9|7295.1|7297.5|7294.7|1
1630643270000|2021-09-03 04:27:50|7297.5|7294.7|7297.5|7294.7|7297.9|7295.1|7297.5|7294.7|2
1630643280000|2021-09-03 04:28:00|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|0
1630643290000|2021-09-03 04:28:10|7297.9|7295.1|7297.9|7295.1|7298|7295.2|7297.5|7294.7|2
1630643300000|2021-09-03 04:28:20|7297.5|7294.7|7297.5|7294.7|7297.9|7295.1|7297.5|7294.7|0
1630643320000|2021-09-03 04:28:40|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|0
1630643330000|2021-09-03 04:28:50|7298|7295.2|7299.9|7297.1|7299.9|7297.1|7298|7295.2|3
1630643340000|2021-09-03 04:29:00|7299.5|7296.7|7298.5|7295.7|7299.5|7296.7|7298.5|7295.7|2
1630643360000|2021-09-03 04:29:20|7298.9|7296.1|7298.5|7295.7|7298.9|7296.1|7298.5|7295.7|0
1630643410000|2021-09-03 04:30:10|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|0
1630643450000|2021-09-03 04:30:50|7298.1|7295.3|7298.4|7295.6|7299|7296.2|7298.1|7295.3|2
1630643460000|2021-09-03 04:31:00|7298.5|7295.7|7298|7295.2|7298.5|7295.7|7298|7295.2|0
1630643510000|2021-09-03 04:31:50|7298.5|7295.7|7299|7296.2|7299|7296.2|7298.5|7295.7|5
1630643530000|2021-09-03 04:32:10|7299.5|7296.7|7299.4|7296.6|7299.5|7296.7|7299|7296.2|2
1630643570000|2021-09-03 04:32:50|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|0
1630643580000|2021-09-03 04:33:00|7299|7296.2|7298.9|7296.1|7299.4|7296.6|7298|7295.2|9
1630643590000|2021-09-03 04:33:10|7298.5|7295.7|7298.4|7295.6|7298.5|7295.7|7298.4|7295.6|0
1630643600000|2021-09-03 04:33:20|7298.9|7296.1|7298.4|7295.6|7298.9|7296.1|7298.4|7295.6|0
1630643620000|2021-09-03 04:33:40|7297.9|7295.1|7297|7294.2|7297.9|7295.1|7297|7294.2|27
1630643630000|2021-09-03 04:33:50|7297.9|7295.1|7297|7294.2|7297.9|7295.1|7297|7294.2|15
1630643690000|2021-09-03 04:34:50|||||||||1
1630643730000|2021-09-03 04:35:30|7296.9|7294.1|7294.9|7292.1|7296.9|7294.1|7294.9|7292.1|10
1630643740000|2021-09-03 04:35:40|7295.5|7292.7|7295.9|7293.1|7295.9|7293.1|7295.5|7292.7|0
1630643750000|2021-09-03 04:35:50|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|0
1630643770000|2021-09-03 04:36:10|7295.1|7292.3|7295|7292.2|7295.1|7292.3|7295|7292.2|0
1630643780000|2021-09-03 04:36:20|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|0
1630643800000|2021-09-03 04:36:40|||||||||5
1630643810000|2021-09-03 04:36:50|||||||||1
1630643850000|2021-09-03 04:37:30|||||||||2
1630643900000|2021-09-03 04:38:20|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|0
1630643910000|2021-09-03 04:38:30|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|0
1630643920000|2021-09-03 04:38:40|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|0
1630643930000|2021-09-03 04:38:50|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|1
1630643940000|2021-09-03 04:39:00|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|0
1630643950000|2021-09-03 04:39:10|7296.4|7293.6|7296.9|7294.1|7296.9|7294.1|7296.4|7293.6|0
1630643960000|2021-09-03 04:39:20|7295.9|7293.1|7295.5|7292.7|7295.9|7293.1|7295.5|7292.7|2
1630643970000|2021-09-03 04:39:30|7294.9|7292.1|7294.5|7291.7|7294.9|7292.1|7294.5|7291.7|1
1630643980000|2021-09-03 04:39:40|7294.9|7292.1|7295.5|7292.7|7295.5|7292.7|7294.9|7292.1|1
1630644030000|2021-09-03 04:40:30|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|0
1630644040000|2021-09-03 04:40:40|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|0
1630644050000|2021-09-03 04:40:50|7296.9|7294.1|7296.4|7293.6|7296.9|7294.1|7296.4|7293.6|2
1630644060000|2021-09-03 04:41:00|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|2
1630644080000|2021-09-03 04:41:20|7296.4|7293.6|7295.9|7293.1|7296.4|7293.6|7295.9|7293.1|0
1630644110000|2021-09-03 04:41:50|||||||||1
1630644120000|2021-09-03 04:42:00|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|0
1630644150000|2021-09-03 04:42:30|7295.9|7293.1|7295.5|7292.7|7295.9|7293.1|7295.5|7292.7|0
1630644170000|2021-09-03 04:42:50|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|0
1630644180000|2021-09-03 04:43:00|7295.5|7292.7|7296.4|7293.6|7296.4|7293.6|7295.5|7292.7|0
1630644200000|2021-09-03 04:43:20|7296.9|7294.1|7296.4|7293.6|7296.9|7294.1|7296.4|7293.6|0
1630644220000|2021-09-03 04:43:40|7296|7293.2|7295.9|7293.1|7296|7293.2|7295.9|7293.1|0
1630644290000|2021-09-03 04:44:50|7296|7293.2|7296.4|7293.6|7296.4|7293.6|7296|7293.2|1
1630644320000|2021-09-03 04:45:20|7296|7293.2|7295.9|7293.1|7296|7293.2|7295.9|7293.1|0
1630644330000|2021-09-03 04:45:30|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|1
1630644410000|2021-09-03 04:46:50|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|1
1630644420000|2021-09-03 04:47:00|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|0
1630644450000|2021-09-03 04:47:30|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|0
1630644490000|2021-09-03 04:48:10|7295|7292.2|7294.5|7291.7|7295|7292.2|7294.5|7291.7|0
1630644510000|2021-09-03 04:48:30|7294.1|7291.3|7293.9|7291.1|7294.9|7292.1|7293.9|7291.1|3
1630644520000|2021-09-03 04:48:40|||||||||1
1630644540000|2021-09-03 04:49:00|7293.5|7290.7|7292.9|7290.1|7293.9|7291.1|7292.5|7289.7|46
1630644550000|2021-09-03 04:49:10|||||||||1
1630644560000|2021-09-03 04:49:20|7292.5|7289.7|7293|7290.2|7293|7290.2|7292.5|7289.7|4
1630644570000|2021-09-03 04:49:30|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|0
1630644580000|2021-09-03 04:49:40|7292.9|7290.1|7293.5|7290.7|7293.5|7290.7|7292.9|7290.1|5
1630644630000|2021-09-03 04:50:30|7293.1|7290.3|7292.5|7289.7|7293.1|7290.3|7292.5|7289.7|0
1630644640000|2021-09-03 04:50:40|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|0
1630644670000|2021-09-03 04:51:10|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|0
1630644680000|2021-09-03 04:51:20|7293.5|7290.7|7293|7290.2|7293.5|7290.7|7293|7290.2|2
1630644750000|2021-09-03 04:52:30|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|0
1630644770000|2021-09-03 04:52:50|7293|7290.2|7294|7291.2|7294|7291.2|7293|7290.2|4
1630644800000|2021-09-03 04:53:20|7294.5|7291.7|7293.5|7290.7|7294.5|7291.7|7293.5|7290.7|2
1630644820000|2021-09-03 04:53:40|||||||||34
1630644880000|2021-09-03 04:54:40|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|0
1630644900000|2021-09-03 04:55:00|7292.9|7290.1|7292.5|7289.7|7292.9|7290.1|7292.5|7289.7|0
1630644920000|2021-09-03 04:55:20|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|3
1630644930000|2021-09-03 04:55:30|7292.5|7289.7|7292.5|7289.7|7292.9|7290.1|7292.5|7289.7|2
1630644940000|2021-09-03 04:55:40|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|0
1630644950000|2021-09-03 04:55:50|7293|7290.2|7292.5|7289.7|7293|7290.2|7292.5|7289.7|27
1630644960000|2021-09-03 04:56:00|7292|7289.2|7292.5|7289.7|7292.5|7289.7|7292|7289.2|7
1630645000000|2021-09-03 04:56:40|7293|7290.2|7293.5|7290.7|7293.5|7290.7|7293|7290.2|1
1630645010000|2021-09-03 04:56:50|7293|7290.2|7293.5|7290.7|7293.5|7290.7|7293|7290.2|1
1630645040000|2021-09-03 04:57:20|7293.1|7290.3|7293|7290.2|7293.1|7290.3|7293|7290.2|0
1630645060000|2021-09-03 04:57:40|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|4
1630645070000|2021-09-03 04:57:50|||||||||1
1630645140000|2021-09-03 04:59:00|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|0
1630645160000|2021-09-03 04:59:20|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|1
1630645200000|2021-09-03 05:00:00|7292|7289.2|7292|7289.2|7292|7289.2|7292|7289.2|0
1630645240000|2021-09-03 05:00:40|7293|7290.2|7292.5|7289.7|7293.5|7290.7|7292.5|7289.7|2
1630645260000|2021-09-03 05:01:00|7292.9|7290.1|7293.5|7290.7|7293.9|7291.1|7292.9|7290.1|4
1630645300000|2021-09-03 05:01:40|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|0
1630645310000|2021-09-03 05:01:50|7293.9|7291.1|7294.9|7292.1|7294.9|7292.1|7293.9|7291.1|2
1630645320000|2021-09-03 05:02:00|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|0
1630645330000|2021-09-03 05:02:10|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|0
1630645340000|2021-09-03 05:02:20|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|7293.5|7290.7|4
1630645350000|2021-09-03 05:02:30|7293.9|7291.1|7293|7290.2|7293.9|7291.1|7293|7290.2|3
1630645360000|2021-09-03 05:02:40|||||||||1
1630645370000|2021-09-03 05:02:50|||||||||1
1630645390000|2021-09-03 05:03:10|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.5|7289.7|1
1630645400000|2021-09-03 05:03:20|7292.5|7289.7|7293|7290.2|7293|7290.2|7292.5|7289.7|3
1630645410000|2021-09-03 05:03:30|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|0
1630645420000|2021-09-03 05:03:40|||||||||1
1630645430000|2021-09-03 05:03:50|||||||||1
1630645460000|2021-09-03 05:04:20|7292|7289.2|7290.5|7287.7|7292|7289.2|7290.5|7287.7|19
1630645480000|2021-09-03 05:04:40|7290|7287.2|7290.9|7288.1|7290.9|7288.1|7290|7287.2|0
1630645490000|2021-09-03 05:04:50|7290.5|7287.7|7291.9|7289.1|7291.9|7289.1|7290.5|7287.7|2
1630645510000|2021-09-03 05:05:10|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|7291.5|7288.7|2
1630645540000|2021-09-03 05:05:40|7291|7288.2|7290.5|7287.7|7291|7288.2|7290.5|7287.7|0
1630645550000|2021-09-03 05:05:50|7290.9|7288.1|7291.4|7288.6|7291.4|7288.6|7290.9|7288.1|0
1630645560000|2021-09-03 05:06:00|7291.5|7288.7|7291|7288.2|7291.5|7288.7|7291|7288.2|0
1630645580000|2021-09-03 05:06:20|7290.9|7288.1|7290.5|7287.7|7290.9|7288.1|7290.5|7287.7|7
1630645600000|2021-09-03 05:06:40|7290|7287.2|7289.9|7287.1|7290|7287.2|7289.5|7286.7|1
1630645610000|2021-09-03 05:06:50|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289|7286.2|3
1630645620000|2021-09-03 05:07:00|7290.4|7287.6|7290.5|7287.7|7290.9|7288.1|7290.4|7287.6|7
1630645630000|2021-09-03 05:07:10|7290.9|7288.1|7291.5|7288.7|7291.5|7288.7|7290.5|7287.7|0
1630645640000|2021-09-03 05:07:20|7290.9|7288.1|7290.5|7287.7|7290.9|7288.1|7290.5|7287.7|0
1630645650000|2021-09-03 05:07:30|7290.9|7288.1|7290.5|7287.7|7290.9|7288.1|7290.5|7287.7|0
1630645700000|2021-09-03 05:08:20|7290|7287.2|7290|7287.2|7290.4|7287.6|7290|7287.2|0
1630645710000|2021-09-03 05:08:30|7289.9|7287.1|7289.5|7286.7|7290|7287.2|7289|7286.2|9
1630645750000|2021-09-03 05:09:10|7289.9|7287.1|7290.5|7287.7|7290.5|7287.7|7289.9|7287.1|0
1630645760000|2021-09-03 05:09:20|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|0
1630645770000|2021-09-03 05:09:30|7289.9|7287.1|7290|7287.2|7290.5|7287.7|7289.9|7287.1|0
1630645780000|2021-09-03 05:09:40|7290.3|7287.5|7289.5|7286.7|7290.5|7287.7|7289.5|7286.7|1
1630645800000|2021-09-03 05:10:00|7289.9|7287.1|7289.5|7286.7|7289.9|7287.1|7289.5|7286.7|0
1630645850000|2021-09-03 05:10:50|7289.9|7287.1|7290|7287.2|7290|7287.2|7289.9|7287.1|2
1630645860000|2021-09-03 05:11:00|7289.5|7286.7|7289|7286.2|7289.5|7286.7|7289|7286.2|0
1630645870000|2021-09-03 05:11:10|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|0
1630645890000|2021-09-03 05:11:30|7289|7286.2|7289|7286.2|7289|7286.2|7289|7286.2|0
1630645900000|2021-09-03 05:11:40|7288.9|7286.1|7288.5|7285.7|7289|7286.2|7288.5|7285.7|1
1630645920000|2021-09-03 05:12:00|7288.9|7286.1|7288.5|7285.7|7289|7286.2|7288.5|7285.7|9
1630645980000|2021-09-03 05:13:00|7289|7286.2|7289.8|7287|7289.8|7287|7289|7286.2|0
1630645990000|2021-09-03 05:13:10|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|0
1630646000000|2021-09-03 05:13:20|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|0
1630646010000|2021-09-03 05:13:30|7290|7287.2|7289.5|7286.7|7290|7287.2|7289.5|7286.7|0
1630646030000|2021-09-03 05:13:50|7289|7286.2|7289.4|7286.6|7289.4|7286.6|7289|7286.2|1
1630646040000|2021-09-03 05:14:00|7289.5|7286.7|7290|7287.2|7290.4|7287.6|7289.5|7286.7|0
1630646070000|2021-09-03 05:14:30|7289.9|7287.1|7289.5|7286.7|7289.9|7287.1|7289.5|7286.7|1
1630646090000|2021-09-03 05:14:50|7289|7286.2|7289.4|7286.6|7289.4|7286.6|7289|7286.2|1
1630646100000|2021-09-03 05:15:00|7289|7286.2|7288.9|7286.1|7289|7286.2|7288.5|7285.7|0
1630646110000|2021-09-03 05:15:10|7289|7286.2|7288.5|7285.7|7289|7286.2|7288.5|7285.7|1
1630646130000|2021-09-03 05:15:30|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|0
1630646140000|2021-09-03 05:15:40|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|0
1630646160000|2021-09-03 05:16:00|7289.8|7287|7290|7287.2|7290.4|7287.6|7289.8|7287|5
1630646210000|2021-09-03 05:16:50|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|1
1630646220000|2021-09-03 05:17:00|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|5
1630646230000|2021-09-03 05:17:10|7290.8|7288|7290|7287.2|7290.8|7288|7289.5|7286.7|2
1630646250000|2021-09-03 05:17:30|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|0
1630646260000|2021-09-03 05:17:40|7289.9|7287.1|7290.5|7287.7|7290.9|7288.1|7289.9|7287.1|1
1630646270000|2021-09-03 05:17:50|7290.9|7288.1|7290.5|7287.7|7290.9|7288.1|7290|7287.2|2
1630646290000|2021-09-03 05:18:10|7290.9|7288.1|7291|7288.2|7291|7288.2|7290.9|7288.1|0
1630646300000|2021-09-03 05:18:20|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|0
1630646310000|2021-09-03 05:18:30|7290|7287.2|7290.5|7287.7|7290.5|7287.7|7289.9|7287.1|0
1630646340000|2021-09-03 05:19:00|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|0
1630646350000|2021-09-03 05:19:10|||||||||1
1630646370000|2021-09-03 05:19:30|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|7290|7287.2|1
1630646380000|2021-09-03 05:19:40|7290.5|7287.7|7291.5|7288.7|7291.5|7288.7|7290.5|7287.7|0
1630646390000|2021-09-03 05:19:50|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|0
1630646410000|2021-09-03 05:20:10|7290.9|7288.1|7291.5|7288.7|7291.5|7288.7|7290.9|7288.1|1
1630646430000|2021-09-03 05:20:30|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|0
1630646440000|2021-09-03 05:20:40|7290.9|7288.1|7290.4|7287.6|7290.9|7288.1|7290.4|7287.6|0
1630646450000|2021-09-03 05:20:50|7290.9|7288.1|7289.9|7287.1|7290.9|7288.1|7289.9|7287.1|2
1630646460000|2021-09-03 05:21:00|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|7290.4|7287.6|1
1630646520000|2021-09-03 05:22:00|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7288.9|7286.1|2
1630646530000|2021-09-03 05:22:10|7290.4|7287.6|7290.4|7287.6|7290.9|7288.1|7290.4|7287.6|1
1630646550000|2021-09-03 05:22:30|7290|7287.2|7289.9|7287.1|7290|7287.2|7289.9|7287.1|0
1630646600000|2021-09-03 05:23:20|7290.9|7288.1|7290.4|7287.6|7290.9|7288.1|7290.4|7287.6|2
1630646610000|2021-09-03 05:23:30|7289.9|7287.1|7290.4|7287.6|7290.4|7287.6|7289.9|7287.1|0
1630646630000|2021-09-03 05:23:50|7289.9|7287.1|7290.4|7287.6|7290.4|7287.6|7289.9|7287.1|0
1630646640000|2021-09-03 05:24:00|7290|7287.2|7289.9|7287.1|7290|7287.2|7289.9|7287.1|1
1630646670000|2021-09-03 05:24:30|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|2
1630646680000|2021-09-03 05:24:40|7288.9|7286.1|7288.4|7285.6|7288.9|7286.1|7288.4|7285.6|0
1630646690000|2021-09-03 05:24:50|||||||||1
1630646810000|2021-09-03 05:26:50|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|1
1630646820000|2021-09-03 05:27:00|||||||||4
1630646850000|2021-09-03 05:27:30|||||||||2
1630646860000|2021-09-03 05:27:40|7288.4|7285.6|7287.9|7285.1|7288.4|7285.6|7287.9|7285.1|4
1630646870000|2021-09-03 05:27:50|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|4
1630646880000|2021-09-03 05:28:00|7287.9|7285.1|7287.4|7284.6|7287.9|7285.1|7287.4|7284.6|2
1630646890000|2021-09-03 05:28:10|7288.7|7285.9|7288.9|7286.1|7289.4|7286.6|7288.7|7285.9|13
1630646920000|2021-09-03 05:28:40|7289.4|7286.6|7288.9|7286.1|7289.4|7286.6|7288.9|7286.1|1
1630646940000|2021-09-03 05:29:00|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|2
1630646950000|2021-09-03 05:29:10|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|0
1630646960000|2021-09-03 05:29:20|7289.4|7286.6|7288.9|7286.1|7289.4|7286.6|7288.9|7286.1|0
1630646970000|2021-09-03 05:29:30|7289|7286.2|7288.9|7286.1|7289.4|7286.6|7288.9|7286.1|1
1630646990000|2021-09-03 05:29:50|||||||||4
1630647000000|2021-09-03 05:30:00|7289.8|7287|7290.4|7287.6|7291.4|7288.6|7289.8|7287|52
1630647010000|2021-09-03 05:30:10|7290.6|7287.8|7292.9|7290.1|7293.4|7290.6|7290.6|7287.8|9
1630647020000|2021-09-03 05:30:20|7293.3|7290.5|7293.9|7291.1|7293.9|7291.1|7292.9|7290.1|0
1630647030000|2021-09-03 05:30:30|7293.4|7290.6|7293.4|7290.6|7293.9|7291.1|7293.4|7290.6|2
1630647040000|2021-09-03 05:30:40|7292.9|7290.1|7292.4|7289.6|7292.9|7290.1|7291.9|7289.1|9
1630647050000|2021-09-03 05:30:50|7292.9|7290.1|7292.4|7289.6|7292.9|7290.1|7292.4|7289.6|0
1630647060000|2021-09-03 05:31:00|7292|7289.2|7291.9|7289.1|7292|7289.2|7291.4|7288.6|0
1630647070000|2021-09-03 05:31:10|7292.9|7290.1|7296.9|7294.1|7296.9|7294.1|7292.9|7290.1|17
1630647080000|2021-09-03 05:31:20|7296.4|7293.6|7295.9|7293.1|7296.4|7293.6|7295.9|7293.1|1
1630647090000|2021-09-03 05:31:30|7295|7292.2|7295.4|7292.6|7295.9|7293.1|7295|7292.2|2
1630647100000|2021-09-03 05:31:40|7296.9|7294.1|7297.9|7295.1|7297.9|7295.1|7296.4|7293.6|4
1630647110000|2021-09-03 05:31:50|7297.4|7294.6|7298.4|7295.6|7298.9|7296.1|7297.4|7294.6|4
1630647120000|2021-09-03 05:32:00|7298.9|7296.1|7301.3|7298.5|7301.9|7299.1|7298.4|7295.6|80
1630647130000|2021-09-03 05:32:10|7300.9|7298.1|7299.9|7297.1|7300.9|7298.1|7299.4|7296.6|1
1630647140000|2021-09-03 05:32:20|7299.4|7296.6|7298.9|7296.1|7299.4|7296.6|7298.9|7296.1|0
1630647150000|2021-09-03 05:32:30|7299.8|7297|7300.4|7297.6|7300.4|7297.6|7299.8|7297|5
1630647160000|2021-09-03 05:32:40|7300.9|7298.1|7300.4|7297.6|7300.9|7298.1|7300.4|7297.6|48
1630647170000|2021-09-03 05:32:50|7300.9|7298.1|7299.4|7296.6|7300.9|7298.1|7299.4|7296.6|7
1630647180000|2021-09-03 05:33:00|7299|7296.2|7298.4|7295.6|7299|7296.2|7298.4|7295.6|12
1630647190000|2021-09-03 05:33:10|7297.9|7295.1|7297.4|7294.6|7297.9|7295.1|7297.4|7294.6|7
1630647200000|2021-09-03 05:33:20|7297|7294.2|7296.4|7293.6|7297|7294.2|7295.9|7293.1|10
1630647210000|2021-09-03 05:33:30|7296|7293.2|7295.9|7293.1|7296|7293.2|7295.9|7293.1|0
1630647220000|2021-09-03 05:33:40|7295.4|7292.6|7295.9|7293.1|7295.9|7293.1|7295.4|7292.6|2
1630647240000|2021-09-03 05:34:00|7295.5|7292.7|7295.4|7292.6|7295.9|7293.1|7295.4|7292.6|0
1630647250000|2021-09-03 05:34:10|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.5|7292.7|4
1630647260000|2021-09-03 05:34:20|7296.4|7293.6|7296.4|7293.6|7296.9|7294.1|7295.9|7293.1|5
1630647270000|2021-09-03 05:34:30|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.4|7293.6|0
1630647290000|2021-09-03 05:34:50|7296.4|7293.6|7294.4|7291.6|7296.4|7293.6|7294|7291.2|6
1630647300000|2021-09-03 05:35:00|7293.9|7291.1|7294.4|7291.6|7294.9|7292.1|7293.4|7290.6|11
1630647310000|2021-09-03 05:35:10|7293.9|7291.1|7294.4|7291.6|7294.9|7292.1|7293.9|7291.1|3
1630647330000|2021-09-03 05:35:30|7294.9|7292.1|7295.8|7293|7295.8|7293|7294.9|7292.1|2
1630647340000|2021-09-03 05:35:40|7296.4|7293.6|7296.4|7293.6|7296.9|7294.1|7296.4|7293.6|0
1630647360000|2021-09-03 05:36:00|7296|7293.2|7296.9|7294.1|7296.9|7294.1|7296|7293.2|0
1630647380000|2021-09-03 05:36:20|7295.9|7293.1|7295.4|7292.6|7295.9|7293.1|7295.4|7292.6|4
1630647400000|2021-09-03 05:36:40|7295.9|7293.1|7296.9|7294.1|7296.9|7294.1|7295.9|7293.1|0
1630647410000|2021-09-03 05:36:50|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|1
1630647420000|2021-09-03 05:37:00|7296|7293.2|7295.4|7292.6|7296|7293.2|7293.9|7291.1|39
1630647430000|2021-09-03 05:37:10|7295.9|7293.1|7296.4|7293.6|7296.9|7294.1|7295.9|7293.1|9
1630647440000|2021-09-03 05:37:20|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|0
1630647450000|2021-09-03 05:37:30|7297.4|7294.6|7296.9|7294.1|7297.4|7294.6|7296.9|7294.1|2
1630647460000|2021-09-03 05:37:40|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|0
1630647470000|2021-09-03 05:37:50|7298.4|7295.6|7298.4|7295.6|7298.9|7296.1|7298.4|7295.6|0
1630647480000|2021-09-03 05:38:00|7298.9|7296.1|7297.9|7295.1|7298.9|7296.1|7297.9|7295.1|6
1630647490000|2021-09-03 05:38:10|7297.4|7294.6|7299.4|7296.6|7299.4|7296.6|7297.4|7294.6|11
1630647500000|2021-09-03 05:38:20|7298.4|7295.6|7299.4|7296.6|7299.9|7297.1|7298.4|7295.6|5
1630647510000|2021-09-03 05:38:30|7299.9|7297.1|7299.4|7296.6|7299.9|7297.1|7299.4|7296.6|0
1630647520000|2021-09-03 05:38:40|7299.9|7297.1|7300.4|7297.6|7300.9|7298.1|7299.9|7297.1|2
1630647530000|2021-09-03 05:38:50|7299.9|7297.1|7300.4|7297.6|7300.4|7297.6|7299.4|7296.6|22
1630647540000|2021-09-03 05:39:00|7300|7297.2|7299.4|7296.6|7300|7297.2|7298.4|7295.6|3
1630647550000|2021-09-03 05:39:10|7298.9|7296.1|7298.4|7295.6|7299.4|7296.6|7298.4|7295.6|0
1630647560000|2021-09-03 05:39:20|7298|7295.2|7296.4|7293.6|7298|7295.2|7296.4|7293.6|4
1630647570000|2021-09-03 05:39:30|7296.9|7294.1|7295|7292.2|7296.9|7294.1|7295|7292.2|4
1630647580000|2021-09-03 05:39:40|7294.9|7292.1|7295.4|7292.6|7295.4|7292.6|7294.9|7292.1|2
1630647600000|2021-09-03 05:40:00|7295|7292.2|7294.9|7292.1|7295.4|7292.6|7294.9|7292.1|6
1630647610000|2021-09-03 05:40:10|7295.1|7292.3|7295.9|7293.1|7295.9|7293.1|7295.1|7292.3|4
1630647630000|2021-09-03 05:40:30|7295.4|7292.6|7295.4|7292.6|7295.8|7293|7295.4|7292.6|1
1630647640000|2021-09-03 05:40:40|7295|7292.2|7295.8|7293|7295.8|7293|7295|7292.2|3
1630647650000|2021-09-03 05:40:50|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|2
1630647660000|2021-09-03 05:41:00|7295.8|7293|7296.4|7293.6|7296.4|7293.6|7295.8|7293|2
1630647680000|2021-09-03 05:41:20|7295.8|7293|7295.4|7292.6|7295.8|7293|7295.4|7292.6|2
1630647720000|2021-09-03 05:42:00|7295.8|7293|7295.8|7293|7296.3|7293.5|7295.8|7293|0
1630647730000|2021-09-03 05:42:10|7295.9|7293.1|7296.8|7294|7297.3|7294.5|7295.9|7293.1|1
1630647740000|2021-09-03 05:42:20|7297.3|7294.5|7296.8|7294|7297.3|7294.5|7296.8|7294|6
1630647750000|2021-09-03 05:42:30|7297.3|7294.5|7298.3|7295.5|7298.3|7295.5|7297.3|7294.5|3
1630647760000|2021-09-03 05:42:40|7298|7295.2|7298.4|7295.6|7298.4|7295.6|7297.9|7295.1|2
1630647770000|2021-09-03 05:42:50|7297.9|7295.1|7297.3|7294.5|7297.9|7295.1|7297.3|7294.5|1
1630647790000|2021-09-03 05:43:10|7297.4|7294.6|7297.8|7295|7297.8|7295|7297.4|7294.6|2
1630647800000|2021-09-03 05:43:20|7297.9|7295.1|7298.7|7295.9|7298.8|7296|7297.8|7295|1
1630647810000|2021-09-03 05:43:30|7298.8|7296|7297.3|7294.5|7298.8|7296|7297.3|7294.5|6
1630647820000|2021-09-03 05:43:40|7297.8|7295|7297.8|7295|7298.3|7295.5|7297.8|7295|1
1630647840000|2021-09-03 05:44:00|7298.3|7295.5|7297.4|7294.6|7298.3|7295.5|7297.4|7294.6|1
1630647860000|2021-09-03 05:44:20|7296.8|7294|7297.3|7294.5|7297.3|7294.5|7296.8|7294|0
1630647870000|2021-09-03 05:44:30|7296.8|7294|7296.8|7294|7296.8|7294|7296.8|7294|0
1630647880000|2021-09-03 05:44:40|7297.3|7294.5|7296.8|7294|7297.3|7294.5|7296.8|7294|0
1630647890000|2021-09-03 05:44:50|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|0
1630647900000|2021-09-03 05:45:00|7297.8|7295|7299.3|7296.5|7299.3|7296.5|7297.8|7295|6
1630647910000|2021-09-03 05:45:10|7298.9|7296.1|7299.3|7296.5|7299.3|7296.5|7298.8|7296|0
1630647920000|2021-09-03 05:45:20|7299.8|7297|7302.3|7299.5|7302.3|7299.5|7299.8|7297|9
1630647930000|2021-09-03 05:45:30|7302.8|7300|7304.8|7302|7305.3|7302.5|7302.8|7300|16
1630647940000|2021-09-03 05:45:40|7304.4|7301.6|7303.3|7300.5|7304.4|7301.6|7302.8|7300|11
1630647950000|2021-09-03 05:45:50|7302.8|7300|7302.8|7300|7302.8|7300|7302.4|7299.6|3
1630647960000|2021-09-03 05:46:00|7303|7300.2|7301.3|7298.5|7303.8|7301|7301.3|7298.5|24
1630647970000|2021-09-03 05:46:10|7300.3|7297.5|7299.4|7296.6|7300.3|7297.5|7298.8|7296|56
1630647980000|2021-09-03 05:46:20|7300.3|7297.5|7300.4|7297.6|7301.3|7298.5|7299.4|7296.6|12
1630647990000|2021-09-03 05:46:30|7300.3|7297.5|7298.4|7295.6|7300.3|7297.5|7298.4|7295.6|6
1630648000000|2021-09-03 05:46:40|7298|7295.2|7298.8|7296|7298.8|7296|7297.4|7294.6|3
1630648010000|2021-09-03 05:46:50|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7296.8|7294|11
1630648020000|2021-09-03 05:47:00|7298|7295.2|7298.2|7295.4|7298.4|7295.6|7296.4|7293.6|17
1630648030000|2021-09-03 05:47:10|7297.8|7295|7296.4|7293.6|7297.8|7295|7295.8|7293|7
1630648040000|2021-09-03 05:47:20|7296|7293.2|7295.9|7293.1|7296.4|7293.6|7295.8|7293|4
1630648050000|2021-09-03 05:47:30|7295.8|7293|7296.4|7293.6|7296.4|7293.6|7295.8|7293|11
1630648060000|2021-09-03 05:47:40|7296.8|7294|7296.8|7294|7297.4|7294.6|7296.8|7294|0
1630648090000|2021-09-03 05:48:10|7295.9|7293.1|7297.4|7294.6|7297.4|7294.6|7295.9|7293.1|3
1630648100000|2021-09-03 05:48:20|7297.8|7295|7297.4|7294.6|7298.3|7295.5|7297.4|7294.6|0
1630648110000|2021-09-03 05:48:30|7296.9|7294.1|7297.4|7294.6|7297.4|7294.6|7296.9|7294.1|3
1630648120000|2021-09-03 05:48:40|7297.8|7295|7298.8|7296|7298.8|7296|7297.8|7295|3
1630648130000|2021-09-03 05:48:50|7298.4|7295.6|7298.3|7295.5|7298.4|7295.6|7298.3|7295.5|0
1630648140000|2021-09-03 05:49:00|7298.4|7295.6|7299.7|7296.9|7299.8|7297|7298.4|7295.6|3
1630648150000|2021-09-03 05:49:10|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|2
1630648160000|2021-09-03 05:49:20|7300.1|7297.3|7300.8|7298|7300.8|7298|7300.1|7297.3|3
1630648170000|2021-09-03 05:49:30|7301.3|7298.5|7301.3|7298.5|7301.8|7299|7301.3|7298.5|5
1630648190000|2021-09-03 05:49:50|7301.8|7299|7301.4|7298.6|7301.8|7299|7301.4|7298.6|2
1630648200000|2021-09-03 05:50:00|7301.3|7298.5|7302.3|7299.5|7302.3|7299.5|7301.3|7298.5|0
1630648210000|2021-09-03 05:50:10|7301.8|7299|7301.3|7298.5|7302.3|7299.5|7301.3|7298.5|2
1630648220000|2021-09-03 05:50:20|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|0
1630648230000|2021-09-03 05:50:30|7301.4|7298.6|7301.3|7298.5|7302.2|7299.4|7300.8|7298|2
1630648240000|2021-09-03 05:50:40|7300.9|7298.1|7300.8|7298|7301.3|7298.5|7300.8|7298|0
1630648250000|2021-09-03 05:50:50|7300.4|7297.6|7300.4|7297.6|7300.8|7298|7300.4|7297.6|0
1630648260000|2021-09-03 05:51:00|7300.8|7298|7300.4|7297.6|7300.8|7298|7300.3|7297.5|1
1630648280000|2021-09-03 05:51:20|7300|7297.2|7300.8|7298|7300.8|7298|7299.9|7297.1|1
1630648290000|2021-09-03 05:51:30|7300.4|7297.6|7300.9|7298.1|7302.3|7299.5|7300.4|7297.6|26
1630648300000|2021-09-03 05:51:40|7301.3|7298.5|7301.9|7299.1|7302.4|7299.6|7301.3|7298.5|10
1630648310000|2021-09-03 05:51:50|7302.4|7299.6|7301.8|7299|7302.4|7299.6|7301.8|7299|12
1630648320000|2021-09-03 05:52:00|7302.4|7299.6|7305.3|7302.5|7305.4|7302.6|7302.4|7299.6|85
1630648330000|2021-09-03 05:52:10|7304.8|7302|7304.8|7302|7305.8|7303|7304.8|7302|17
1630648340000|2021-09-03 05:52:20|7304.9|7302.1|7305.4|7302.6|7305.4|7302.6|7304.9|7302.1|3
1630648350000|2021-09-03 05:52:30|7305.3|7302.5|7304.9|7302.1|7305.8|7303|7304.9|7302.1|9
1630648370000|2021-09-03 05:52:50|7304.8|7302|7305.9|7303.1|7305.9|7303.1|7304.8|7302|3
1630648380000|2021-09-03 05:53:00|7306.4|7303.6|7307.8|7305|7307.9|7305.1|7306.4|7303.6|28
1630648390000|2021-09-03 05:53:10|7307.3|7304.5|7306.4|7303.6|7307.4|7304.6|7305.9|7303.1|7
1630648400000|2021-09-03 05:53:20|7306.5|7303.7|7306.9|7304.1|7307.4|7304.6|7306.5|7303.7|7
1630648410000|2021-09-03 05:53:30|7306.5|7303.7|7306.4|7303.6|7307.3|7304.5|7305.9|7303.1|2
1630648420000|2021-09-03 05:53:40|7305.9|7303.1|7306.4|7303.6|7306.4|7303.6|7305.9|7303.1|2
1630648430000|2021-09-03 05:53:50|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7306.9|7304.1|0
1630648450000|2021-09-03 05:54:10|7306.9|7304.1|7306.8|7304|7307.3|7304.5|7306.8|7304|0
1630648460000|2021-09-03 05:54:20|7307.3|7304.5|7306.4|7303.6|7307.3|7304.5|7306.4|7303.6|2
1630648470000|2021-09-03 05:54:30|7307.4|7304.6|7306.9|7304.1|7307.4|7304.6|7306.9|7304.1|5
1630648480000|2021-09-03 05:54:40|7307.3|7304.5|7306.4|7303.6|7307.4|7304.6|7305.9|7303.1|7
1630648490000|2021-09-03 05:54:50|7306.8|7304|7306.4|7303.6|7307.3|7304.5|7306.4|7303.6|10
1630648500000|2021-09-03 05:55:00|7305.9|7303.1|7305.9|7303.1|7306.4|7303.6|7305.9|7303.1|7
1630648510000|2021-09-03 05:55:10|7305.4|7302.6|7306.4|7303.6|7306.4|7303.6|7304.9|7302.1|15
1630648520000|2021-09-03 05:55:20|7306.8|7304|7307.4|7304.6|7307.8|7305|7306.8|7304|9
1630648530000|2021-09-03 05:55:30|7307.9|7305.1|7307.8|7305|7307.9|7305.1|7307.4|7304.6|10
1630648540000|2021-09-03 05:55:40|7307.9|7305.1|7310.3|7307.5|7310.8|7308|7307.9|7305.1|31
1630648550000|2021-09-03 05:55:50|7309.9|7307.1|7309.8|7307|7310.3|7307.5|7309.8|7307|15
1630648560000|2021-09-03 05:56:00|7308.4|7305.6|7306.4|7303.6|7308.5|7305.6|7306.4|7303.6|10
1630648570000|2021-09-03 05:56:10|7306.8|7304|7306.4|7303.6|7306.8|7304|7306.4|7303.6|0
1630648580000|2021-09-03 05:56:20|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7305.8|7303|19
1630648590000|2021-09-03 05:56:30|||||||||3
1630648600000|2021-09-03 05:56:40|7305.8|7303|7304.8|7302|7305.8|7303|7304.8|7302|2
1630648610000|2021-09-03 05:56:50|7304.9|7302.1|7304.8|7302|7304.9|7302.1|7304.8|7302|5
1630648620000|2021-09-03 05:57:00|||||||||12
1630648630000|2021-09-03 05:57:10|7303.5|7300.7|7301.8|7299|7303.5|7300.7|7301.8|7299|10
1630648640000|2021-09-03 05:57:20|7302.4|7299.6|7302.4|7299.6|7302.8|7300|7302.4|7299.6|2
1630648650000|2021-09-03 05:57:30|7302.8|7300|7302.8|7300|7303.9|7301.1|7302.8|7300|18
1630648660000|2021-09-03 05:57:40|7303|7300.2|7304.3|7301.5|7304.3|7301.5|7303|7300.2|11
1630648670000|2021-09-03 05:57:50|7304.5|7301.7|7305.3|7302.5|7305.5|7302.5|7304.5|7301.5|2
1630648680000|2021-09-03 05:58:00|7304.8|7302|7304.8|7302|7304.8|7302|7304.4|7301.6|4
1630648690000|2021-09-03 05:58:10|7304.4|7301.6|7304.4|7301.6|7304.8|7302|7304.4|7301.6|1
1630648700000|2021-09-03 05:58:20|7305.3|7302.5|7304.4|7301.6|7305.9|7303.1|7304.4|7301.6|3
1630648710000|2021-09-03 05:58:30|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|0
1630648720000|2021-09-03 05:58:40|7304.4|7301.6|7305.9|7303.1|7305.9|7303.1|7304.4|7301.6|3
1630648730000|2021-09-03 05:58:50|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|7306.3|7303.5|1
1630648740000|2021-09-03 05:59:00|7306.4|7303.6|7305.3|7302.5|7306.4|7303.6|7304.8|7302|4
1630648750000|2021-09-03 05:59:10|7304.4|7301.6|7304.8|7302|7304.8|7302|7303.8|7301|11
1630648760000|2021-09-03 05:59:20|7306.3|7303.5|7304.9|7302.1|7306.3|7303.5|7304.9|7302.1|26
1630648770000|2021-09-03 05:59:30|7305.8|7303|7305.8|7303|7306.3|7303.5|7305.4|7302.6|31
1630648780000|2021-09-03 05:59:40|7305.4|7302.6|7306.8|7304|7306.9|7304.1|7305.4|7302.6|5
1630648790000|2021-09-03 05:59:50|7306.3|7303.5|7307.8|7305|7308.9|7306.1|7306.3|7303.5|16
1630648800000|2021-09-03 06:00:00|7307.4|7304.6|7305.4|7302.6|7308.9|7306.1|7305.4|7302.6|21
1630648810000|2021-09-03 06:00:10|7305|7302.2|7307.9|7305.1|7308.2|7305.4|7304.9|7302.1|33
1630648820000|2021-09-03 06:00:20|7307.8|7305|7305.8|7303|7307.8|7305|7305.8|7303|4
1630648830000|2021-09-03 06:00:30|7305.4|7302.6|7305.8|7303|7305.8|7303|7305.4|7302.6|5
1630648840000|2021-09-03 06:00:40|7305.4|7302.6|7306.9|7304.1|7306.9|7304.1|7304.9|7302.1|13
1630648850000|2021-09-03 06:00:50|7307.3|7304.5|7305.8|7303|7307.8|7305|7305.8|7303|7
1630648860000|2021-09-03 06:01:00|7306|7303.2|7306.4|7303.6|7307.4|7304.6|7306|7303.2|7
1630648870000|2021-09-03 06:01:10|7306|7303.2|7305.4|7302.6|7306|7303.2|7304.9|7302.1|9
1630648880000|2021-09-03 06:01:20|7305.8|7303|7307.2|7304.4|7308.4|7305.6|7305.3|7302.5|18
1630648890000|2021-09-03 06:01:30|7307.3|7304.5|7308.5|7305.7|7308.9|7306.1|7307.3|7304.5|5
1630648900000|2021-09-03 06:01:40|7308.4|7305.6|7308.9|7306.1|7308.9|7306.1|7308.4|7305.6|3
1630648910000|2021-09-03 06:01:50|||||||||8
1630648920000|2021-09-03 06:02:00|7308.7|7305.9|7307.8|7305|7308.7|7305.9|7306.9|7304.1|30
1630648930000|2021-09-03 06:02:10|7307.4|7304.6|7308.8|7306|7308.9|7306.1|7307.4|7304.6|3
1630648940000|2021-09-03 06:02:20|7308.4|7305.6|7308.8|7306|7308.8|7306|7308.4|7305.6|1
1630648950000|2021-09-03 06:02:30|7308.4|7305.6|7308.3|7305.5|7308.8|7306|7308.3|7305.5|3
1630648960000|2021-09-03 06:02:40|7308.8|7306|7308.9|7306.1|7309.2|7306.4|7308.8|7306|20
1630648970000|2021-09-03 06:02:50|7309.3|7306.5|7309.4|7306.6|7310.2|7307.4|7309|7306.2|25
1630648980000|2021-09-03 06:03:00|7309|7306.2|7309.4|7306.6|7309.4|7306.6|7309|7306.2|1
1630648990000|2021-09-03 06:03:10|7309.7|7306.9|7309.4|7306.6|7310.2|7307.4|7308.4|7305.6|21
1630649000000|2021-09-03 06:03:20|7309.8|7307|7309.7|7306.9|7310.7|7307.9|7308.9|7306.1|28
1630649010000|2021-09-03 06:03:30|7309.8|7307|7308.3|7305.5|7309.8|7307|7307.4|7304.6|18
1630649020000|2021-09-03 06:03:40|7307.9|7305.1|7307.8|7305|7307.9|7305.1|7307|7304.2|4
1630649030000|2021-09-03 06:03:50|7307.4|7304.6|7307.8|7305|7307.8|7305|7307.4|7304.6|2
1630649040000|2021-09-03 06:04:00|7308.9|7306.1|7306.9|7304.1|7308.9|7306.1|7306.8|7304|12
1630649050000|2021-09-03 06:04:10|7307.4|7304.6|7308.3|7305.5|7308.4|7305.5|7307.4|7304.4|6
1630649060000|2021-09-03 06:04:20|7307.8|7305|7309.3|7306.5|7309.3|7306.5|7307.4|7304.6|10
1630649070000|2021-09-03 06:04:30|7308.9|7306.1|7308.8|7306|7309.3|7306.5|7308.8|7306|0
1630649080000|2021-09-03 06:04:40|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7307.8|7305|6
1630649090000|2021-09-03 06:04:50|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7307.8|7305|2
1630649100000|2021-09-03 06:05:00|7308.4|7305.6|7308.9|7306.1|7311.3|7308.5|7307.9|7305.1|44
1630649110000|2021-09-03 06:05:10|7309.3|7306.5|7310.9|7308.1|7311.8|7309|7309.3|7306.5|18
1630649120000|2021-09-03 06:05:20|7311.8|7309|7311.4|7308.6|7311.8|7309|7311.4|7308.6|1
1630649130000|2021-09-03 06:05:30|7310.9|7308.1|7312.2|7309.4|7312.2|7309.4|7310.9|7308.1|15
1630649140000|2021-09-03 06:05:40|7311.9|7309.1|7311.4|7308.6|7311.9|7309.1|7311.4|7308.6|6
1630649150000|2021-09-03 06:05:50|7311.8|7309|7312.7|7309.9|7312.7|7309.9|7311.8|7309|6
1630649160000|2021-09-03 06:06:00|7313.7|7310.9|7314.8|7312|7314.8|7312|7312.8|7310|44
1630649170000|2021-09-03 06:06:10|7314.9|7312.1|7312.9|7310.1|7314.9|7312.1|7312.9|7310.1|9
1630649180000|2021-09-03 06:06:20|7312.8|7310|7311.8|7309|7312.8|7310|7311.8|7309|4
1630649190000|2021-09-03 06:06:30|7311.9|7309.1|7310.3|7307.5|7312.8|7310|7310.3|7306.4|20
1630649200000|2021-09-03 06:06:40|7309.9|7307.1|7311.3|7308.5|7311.3|7308.5|7309.8|7307|5
1630649210000|2021-09-03 06:06:50|7310.8|7308|7310.9|7308.1|7311.3|7308.5|7310.8|7308|1
1630649220000|2021-09-03 06:07:00|7310.8|7308|7309.7|7306.9|7310.8|7308|7309.3|7306.5|5
1630649230000|2021-09-03 06:07:10|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|0
1630649250000|2021-09-03 06:07:30|7309|7306.2|7308.9|7306.1|7309|7306.2|7307.8|7305|18
1630649260000|2021-09-03 06:07:40|7307.9|7305.1|7309.3|7306.5|7309.3|7306.5|7307.9|7305.1|25
1630649270000|2021-09-03 06:07:50|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|7309.4|7306.6|1
1630649280000|2021-09-03 06:08:00|7309.9|7307.1|7310.3|7307.5|7310.3|7307.5|7309.9|7307.1|1
1630649290000|2021-09-03 06:08:10|7310.4|7307.6|7310.4|7307.6|7311.4|7308.6|7309.9|7307.1|3
1630649300000|2021-09-03 06:08:20|7310|7307.2|7309.8|7307|7310|7307.2|7309.8|7307|6
1630649310000|2021-09-03 06:08:30|7309.9|7307.1|7311.4|7308.6|7311.4|7308.6|7309.8|7307|12
1630649320000|2021-09-03 06:08:40|7310.9|7308.1|7311.4|7308.6|7311.4|7308.6|7310.9|7308.1|0
1630649330000|2021-09-03 06:08:50|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.5|7307.7|4
1630649340000|2021-09-03 06:09:00|7310.8|7308|7309.9|7307.1|7310.8|7308|7309.9|7307.1|0
1630649350000|2021-09-03 06:09:10|7310|7307.2|7310.9|7308.1|7310.9|7308.1|7310|7307.2|6
1630649360000|2021-09-03 06:09:20|7310.5|7307.7|7308.4|7305.6|7310.5|7307.7|7308.4|7305.6|3
1630649370000|2021-09-03 06:09:30|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|0
1630649380000|2021-09-03 06:09:40|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|7308.9|7306.1|0
1630649390000|2021-09-03 06:09:50|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|3
1630649400000|2021-09-03 06:10:00|7307.4|7304.6|7306.9|7304.1|7307.4|7304.6|7305.9|7303.1|20
1630649410000|2021-09-03 06:10:10|7307.8|7305|7306.9|7304.1|7307.8|7305|7306.9|7304.1|7
1630649420000|2021-09-03 06:10:20|7306.4|7303.6|7305.9|7303.1|7306.8|7304|7305.9|7303.1|3
1630649430000|2021-09-03 06:10:30|7305.8|7303|7304.9|7302.1|7305.8|7303|7304.9|7302.1|36
1630649440000|2021-09-03 06:10:40|7305.7|7302.9|7306.3|7303.5|7306.8|7304|7305.7|7302.9|5
1630649450000|2021-09-03 06:10:50|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|1
1630649460000|2021-09-03 06:11:00|7305.8|7303|7306.9|7304.1|7307.4|7304.6|7305.8|7303|16
1630649470000|2021-09-03 06:11:10|7307.3|7304.5|7306.9|7304.1|7307.9|7305.1|7306.9|7304.1|9
1630649480000|2021-09-03 06:11:20|7306.8|7304|7305.9|7303.1|7307.4|7304.6|7305.9|7303.1|7
1630649490000|2021-09-03 06:11:30|7306.3|7303.5|7306.8|7304|7306.9|7304.1|7305.9|7303.1|5
1630649500000|2021-09-03 06:11:40|7306.9|7304.1|7306.9|7304.1|7308.3|7305.5|7306.9|7304.1|8
1630649510000|2021-09-03 06:11:50|7306.8|7304|7305.4|7302.6|7306.8|7304|7305.4|7302.6|17
1630649520000|2021-09-03 06:12:00|7304.9|7302.1|7307.9|7305.1|7307.9|7305.1|7304.9|7302.1|52
1630649530000|2021-09-03 06:12:10|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|4
1630649540000|2021-09-03 06:12:20|7308.8|7306|7308.4|7305.6|7308.9|7306.1|7307.9|7305.1|8
1630649550000|2021-09-03 06:12:30|||||||||2
1630649570000|2021-09-03 06:12:50|||||||||1
1630649580000|2021-09-03 06:13:00|7307.9|7305.1|7307.9|7305.1|7307.9|7305.1|7307.9|7305.1|2
1630649590000|2021-09-03 06:13:10|7307.4|7304.6|7307.3|7304.5|7307.9|7305.1|7306.9|7304.1|1
1630649600000|2021-09-03 06:13:20|7307.9|7305.1|7307.9|7305.1|7308.8|7306|7307.4|7304.6|10
1630649610000|2021-09-03 06:13:30|7307.4|7304.6|7307.9|7305.1|7307.9|7305.1|7306.9|7304.1|1
1630649620000|2021-09-03 06:13:40|||||||||1
1630649630000|2021-09-03 06:13:50|7308.8|7306|7310.4|7307.6|7310.4|7307.6|7308.8|7306|6
1630649640000|2021-09-03 06:14:00|7309.9|7307.1|7308.9|7306.1|7310.4|7307.6|7308.9|7306.1|3
1630649650000|2021-09-03 06:14:10|7309.9|7307.1|7310.3|7307.5|7310.3|7307.5|7309.9|7307.1|4
1630649670000|2021-09-03 06:14:30|7310.4|7307.6|7309.9|7307.1|7311.3|7308.5|7309.9|7307.1|2
1630649680000|2021-09-03 06:14:40|7310.3|7307.5|7310.4|7307.6|7310.4|7307.6|7310.3|7307.5|0
1630649700000|2021-09-03 06:15:00|7309.9|7307.1|7307.4|7304.6|7309.9|7307.1|7307.4|7304.6|5
1630649710000|2021-09-03 06:15:10|7307.8|7305|7308.8|7306|7308.8|7306|7307.7|7304.9|4
1630649720000|2021-09-03 06:15:20|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|0
1630649730000|2021-09-03 06:15:30|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|0
1630649740000|2021-09-03 06:15:40|7308.8|7306|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|4
1630649760000|2021-09-03 06:16:00|7307.9|7305.1|7307.9|7305.1|7307.9|7305.1|7307.9|7305.1|0
1630649770000|2021-09-03 06:16:10|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|7308.4|7305.6|4
1630649780000|2021-09-03 06:16:20|7308.9|7306.1|7307.9|7305.1|7308.9|7306.1|7307.9|7305.1|3
1630649810000|2021-09-03 06:16:50|7307.3|7304.5|7306.9|7304.1|7307.3|7304.5|7306.9|7304.1|3
1630649820000|2021-09-03 06:17:00|7307.8|7305|7306.9|7304.1|7307.9|7305.1|7306.9|7304.1|7
1630649850000|2021-09-03 06:17:30|||||||||3
1630649860000|2021-09-03 06:17:40|7307.4|7304.6|7307.8|7305|7307.8|7305|7307.4|7304.6|5
1630649870000|2021-09-03 06:17:50|7307.9|7305.1|7308.9|7306.1|7308.9|7306.1|7307.9|7305.1|1
1630649880000|2021-09-03 06:18:00|7308.8|7306|7307.9|7305.1|7308.8|7306|7307.9|7305.1|0
1630649890000|2021-09-03 06:18:10|7308.4|7305.6|7310.9|7308.1|7310.9|7308.1|7308.4|7305.6|99
1630649900000|2021-09-03 06:18:20|7310.8|7308|7310.8|7308|7310.9|7308.1|7310.8|7308|4
1630649910000|2021-09-03 06:18:30|7310.7|7307.9|7308.9|7306.1|7310.7|7307.9|7308.9|7306.1|42
1630649920000|2021-09-03 06:18:40|||||||||2
1630649930000|2021-09-03 06:18:50|7308.4|7305.6|7307.9|7305.1|7308.4|7305.6|7307.9|7305.1|3
1630649940000|2021-09-03 06:19:00|7307.8|7305|7306.3|7303.5|7308.8|7306|7306.3|7303.5|19
1630649950000|2021-09-03 06:19:10|7306.7|7303.9|7306.3|7303.5|7307.3|7304.5|7306.3|7303.5|0
1630649970000|2021-09-03 06:19:30|7306.4|7303.6|7308.4|7305.6|7308.4|7305.6|7306.4|7303.6|2
1630649980000|2021-09-03 06:19:40|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|0
1630649990000|2021-09-03 06:19:50|7308.4|7305.6|7308.3|7305.5|7308.4|7305.6|7307.8|7305|0
1630650000000|2021-09-03 06:20:00|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|1
1630650010000|2021-09-03 06:20:10|7306.8|7304|7305.8|7303|7306.8|7304|7305.8|7303|8
1630650020000|2021-09-03 06:20:20|7305.9|7303.1|7306.8|7304|7306.8|7304|7305.4|7302.6|32
1630650030000|2021-09-03 06:20:30|||||||||1
1630650050000|2021-09-03 06:20:50|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|0
1630650060000|2021-09-03 06:21:00|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|0
1630650070000|2021-09-03 06:21:10|7306.9|7304.1|7307.8|7305|7307.8|7305|7306.8|7304|3
1630650080000|2021-09-03 06:21:20|7307.4|7304.6|7307.4|7304.6|7307.8|7305|7307.3|7304.5|0
1630650090000|2021-09-03 06:21:30|7307.3|7304.5|7306.8|7304|7307.3|7304.5|7306.8|7304|15
1630650100000|2021-09-03 06:21:40|7307.6|7304.8|7307.8|7305|7307.8|7305|7307.3|7304.5|40
1630650110000|2021-09-03 06:21:50|7306.8|7304|7307.2|7304.4|7307.7|7304.9|7306.3|7303.5|23
1630650120000|2021-09-03 06:22:00|7307.7|7304.9|7307.9|7305.1|7308.4|7305.6|7307.7|7304.9|7
1630650130000|2021-09-03 06:22:10|7308.8|7306|7307.9|7305.1|7308.8|7306|7307.9|7305.1|6
1630650140000|2021-09-03 06:22:20|7307.4|7304.6|7307.4|7304.6|7307.8|7305|7307.3|7304.5|0
1630650160000|2021-09-03 06:22:40|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|0
1630650170000|2021-09-03 06:22:50|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|0
1630650190000|2021-09-03 06:23:10|7306.4|7303.6|7306.3|7303.5|7306.4|7303.6|7305.4|7302.6|6
1630650200000|2021-09-03 06:23:20|7306.8|7304|7304.9|7302.1|7306.8|7304|7304.8|7302|29
1630650210000|2021-09-03 06:23:30|||||||||3
1630650220000|2021-09-03 06:23:40|7305.8|7303|7305.4|7302.6|7305.8|7303|7305.4|7302.6|1
1630650230000|2021-09-03 06:23:50|7304.9|7302.1|7304.8|7302|7304.9|7302.1|7304.8|7302|7
1630650240000|2021-09-03 06:24:00|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.8|7302|63
1630650250000|2021-09-03 06:24:10|7304.8|7302|7306.3|7303.5|7306.3|7303.5|7304.8|7302|3
1630650260000|2021-09-03 06:24:20|7305.9|7303.1|7307.3|7304.5|7307.3|7304.5|7305.9|7303.1|6
1630650270000|2021-09-03 06:24:30|7307.4|7304.6|7307.4|7304.6|7307.8|7305|7307.4|7304.6|3
1630650280000|2021-09-03 06:24:40|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|1
1630650290000|2021-09-03 06:24:50|7307.7|7304.9|7307.4|7304.6|7307.8|7305|7307.4|7304.6|1
1630650310000|2021-09-03 06:25:10|7307.8|7305|7309.4|7306.6|7309.4|7306.6|7307.8|7305|12
1630650320000|2021-09-03 06:25:20|7308.5|7305.7|7308.8|7306|7308.8|7306|7308.4|7305.6|0
1630650330000|2021-09-03 06:25:30|7309.2|7306.4|7309.3|7306.5|7309.3|7306.5|7309.2|7306.4|0
1630650340000|2021-09-03 06:25:40|7308.9|7306.1|7309.3|7306.5|7309.3|7306.5|7308.9|7306.1|1
1630650350000|2021-09-03 06:25:50|7309.2|7306.4|7308.8|7306|7309.3|7306.5|7308.8|7306|1
1630650360000|2021-09-03 06:26:00|7308.7|7305.9|7306.8|7304|7309.3|7306.5|7306.8|7304|12
1630650380000|2021-09-03 06:26:20|7306.4|7303.6|7306.3|7303.5|7306.4|7303.6|7306.3|7303.5|0
1630650390000|2021-09-03 06:26:30|7306.8|7304|7307.2|7304.4|7307.2|7304.4|7306.8|7304|0
1630650400000|2021-09-03 06:26:40|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|0
1630650410000|2021-09-03 06:26:50|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|0
1630650420000|2021-09-03 06:27:00|7308.4|7305.6|7306.8|7304|7308.4|7305.6|7306.8|7304|8
1630650430000|2021-09-03 06:27:10|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|0
1630650440000|2021-09-03 06:27:20|7306.9|7304.1|7306.8|7304|7307.3|7304.5|7306.4|7303.6|13
1630650450000|2021-09-03 06:27:30|7306.4|7303.6|7306.8|7304|7306.8|7304|7306.4|7303.6|0
1630650460000|2021-09-03 06:27:40|7306.4|7303.6|7306.3|7303.5|7306.8|7304|7306.3|7303.5|4
1630650470000|2021-09-03 06:27:50|7306.8|7304|7306.4|7303.6|7307.2|7304.4|7306.4|7303.6|1
1630650480000|2021-09-03 06:28:00|7306.8|7304|7306.4|7303.6|7306.8|7304|7306.4|7303.6|0
1630650490000|2021-09-03 06:28:10|7306.8|7304|7308.4|7305.6|7308.9|7306.1|7306.8|7304|6
1630650500000|2021-09-03 06:28:20|7307.9|7305.1|7309.4|7306.6|7309.4|7306.6|7307.9|7305.1|7
1630650520000|2021-09-03 06:28:40|7309.9|7307.1|7309.5|7306.7|7309.9|7307.1|7309.4|7306.6|4
1630650530000|2021-09-03 06:28:50|7309.8|7307|7309.5|7306.7|7309.9|7307.1|7309.5|7306.7|0
1630650540000|2021-09-03 06:29:00|7309.4|7306.6|7308.9|7306.1|7309.9|7307.1|7308.9|7306.1|0
1630650550000|2021-09-03 06:29:10|7309.9|7307.1|7310.3|7307.5|7310.3|7307.5|7309.4|7306.6|3
1630650560000|2021-09-03 06:29:20|7309.9|7307.1|7310.9|7308.1|7310.9|7308.1|7309.9|7307.1|5
1630650570000|2021-09-03 06:29:30|7310.4|7307.6|7311.3|7308.5|7311.3|7308.5|7310.3|7307.5|4
1630650580000|2021-09-03 06:29:40|7311.8|7309|7311.4|7308.6|7311.8|7309|7311.4|7308.6|24
1630650590000|2021-09-03 06:29:50|7311.8|7309|7311.4|7308.6|7311.8|7309|7310.8|7308|4
1630650600000|2021-09-03 06:30:00|7311.3|7308.5|7311.3|7308.5|7311.8|7309|7310.9|7308.1|4
1630650620000|2021-09-03 06:30:20|7311.8|7309|7311.4|7308.6|7312.3|7309.5|7311.4|7308.6|9
1630650630000|2021-09-03 06:30:30|7311.3|7308.5|7308.9|7306.1|7311.3|7308.5|7308.9|7306.1|61
1630650640000|2021-09-03 06:30:40|7309.3|7306.5|7308.9|7306.1|7309.9|7307.1|7307.9|7305.1|39
1630650650000|2021-09-03 06:30:50|7309|7306.2|7308.9|7306.1|7309|7306.2|7307.9|7305.1|38
1630650660000|2021-09-03 06:31:00|7309|7306.2|7308.5|7305.7|7309|7306.2|7308.4|7305.6|11
1630650670000|2021-09-03 06:31:10|7308.4|7305.6|7311.3|7308.5|7311.3|7308.5|7308.4|7305.6|19
1630650680000|2021-09-03 06:31:20|7311|7308.2|7310.9|7308.1|7311.4|7308.6|7310.9|7308.1|1
1630650690000|2021-09-03 06:31:30|7310.5|7307.7|7309.9|7307.1|7310.9|7308.1|7309.9|7307.1|5
1630650700000|2021-09-03 06:31:40|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|2
1630650710000|2021-09-03 06:31:50|7309.9|7307.1|7309.9|7307.1|7310.3|7307.5|7309.9|7307.1|3
1630650720000|2021-09-03 06:32:00|7309.5|7306.7|7309.9|7307.1|7309.9|7307.1|7308.9|7306.1|2
1630650750000|2021-09-03 06:32:30|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|1
1630650760000|2021-09-03 06:32:40|7309.9|7307.1|7309.5|7306.7|7309.9|7307.1|7309.5|7306.7|1
1630650770000|2021-09-03 06:32:50|7308.6|7305.8|7308.5|7305.7|7308.9|7306.1|7308.4|7305.6|1
1630650780000|2021-09-03 06:33:00|7308.9|7306.1|7308.8|7306|7309.3|7306.5|7308.5|7305.7|7
1630650790000|2021-09-03 06:33:10|7308.9|7306.1|7307.8|7305|7308.9|7306.1|7307.8|7305|18
1630650810000|2021-09-03 06:33:30|7307.9|7305.1|7307|7304.2|7307.9|7305.1|7307|7304.2|4
1630650820000|2021-09-03 06:33:40|7306.9|7304.1|7306.3|7303.5|7306.9|7304.1|7306.3|7303.5|1
1630650830000|2021-09-03 06:33:50|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|0
1630650840000|2021-09-03 06:34:00|7305.8|7303|7304.8|7302|7305.8|7303|7304.8|7302|12
1630650850000|2021-09-03 06:34:10|||||||||9
1630650860000|2021-09-03 06:34:20|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|1
1630650870000|2021-09-03 06:34:30|7305.5|7302.7|7305.9|7303.1|7305.9|7303.1|7305.5|7302.7|2
1630650880000|2021-09-03 06:34:40|||||||||1
1630650900000|2021-09-03 06:35:00|7305.3|7302.5|7304|7301.2|7305.3|7302.5|7304|7301.2|9
1630650910000|2021-09-03 06:35:10|7303.9|7301.1|7305.3|7302.5|7305.3|7302.5|7303.9|7301.1|11
1630650930000|2021-09-03 06:35:30|7305.4|7302.6|7305|7302.2|7305.4|7302.6|7305|7302.2|0
1630650940000|2021-09-03 06:35:40|7304.9|7302.1|7305.3|7302.5|7305.3|7302.5|7304.9|7302.1|3
1630650950000|2021-09-03 06:35:50|||||||||1
1630650960000|2021-09-03 06:36:00|7305.4|7302.6|7304.4|7301.6|7305.4|7302.6|7304.4|7301.6|2
1630650970000|2021-09-03 06:36:10|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|0
1630650980000|2021-09-03 06:36:20|7304.4|7301.6|7304.4|7301.6|7304.8|7302|7304.4|7301.6|2
1630650990000|2021-09-03 06:36:30|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|0
1630651000000|2021-09-03 06:36:40|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|1
1630651010000|2021-09-03 06:36:50|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|0
1630651020000|2021-09-03 06:37:00|7304.9|7302.1|7304.5|7301.7|7305.8|7303|7304.5|7301.7|9
1630651030000|2021-09-03 06:37:10|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|1
1630651040000|2021-09-03 06:37:20|7305.9|7303.1|7305.9|7303.1|7306.3|7303.5|7305.9|7303.1|4
1630651050000|2021-09-03 06:37:30|7305.4|7302.6|7305.8|7303|7305.8|7303|7304.9|7302.1|2
1630651060000|2021-09-03 06:37:40|7306|7303.2|7306.4|7303.6|7306.4|7303.6|7306|7303.2|1
1630651070000|2021-09-03 06:37:50|7306.9|7304.1|7307.4|7304.6|7307.4|7304.6|7306.9|7304.1|5
1630651080000|2021-09-03 06:38:00|7307.8|7305|7307.3|7304.5|7307.9|7305.1|7307.3|7304.5|1
1630651090000|2021-09-03 06:38:10|7307.4|7304.6|7306.9|7304.1|7307.4|7304.6|7306.9|7304.1|1
1630651100000|2021-09-03 06:38:20|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|7307.4|7304.6|0
1630651110000|2021-09-03 06:38:30|7307.3|7304.5|7307.9|7305.1|7308.5|7305.7|7306.9|7304.1|23
1630651120000|2021-09-03 06:38:40|7307.5|7304.7|7307.5|7304.7|7309.3|7306.5|7307.5|7304.7|62
1630651130000|2021-09-03 06:38:50|7307.4|7304.6|7309.4|7306.6|7309.4|7306.6|7307.4|7304.6|10
1630651140000|2021-09-03 06:39:00|7309.3|7306.5|7308.9|7306.1|7309.3|7306.5|7308.9|7306.1|0
1630651200000|2021-09-03 06:40:00|7309.8|7307|7308.9|7306.1|7309.8|7307|7308.9|7306.1|8
1630651220000|2021-09-03 06:40:20|7309.8|7307|7308.9|7306.1|7309.8|7307|7308.9|7306.1|3
1630651240000|2021-09-03 06:40:40|||||||||15
1630651290000|2021-09-03 06:41:30|7307.4|7304.6|7306.9|7304.1|7307.4|7304.6|7306.9|7304.1|12
1630651310000|2021-09-03 06:41:50|7307.8|7305|7307.9|7305.1|7307.9|7305.1|7307|7304.2|7
1630651320000|2021-09-03 06:42:00|7307.8|7305|7306.9|7304.1|7307.8|7305|7306.9|7304.1|16
1630651330000|2021-09-03 06:42:10|||||||||13
1630651340000|2021-09-03 06:42:20|7306.8|7304|7305.9|7303.1|7306.8|7304|7305.9|7303.1|7
1630651350000|2021-09-03 06:42:30|7305.4|7302.6|7305.9|7303.1|7305.9|7303.1|7305.4|7302.6|1
1630651360000|2021-09-03 06:42:40|7305.4|7302.6|7304.9|7302.1|7305.4|7302.6|7304.9|7302.1|2
1630651370000|2021-09-03 06:42:50|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|7304.4|7301.6|0
1630651380000|2021-09-03 06:43:00|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|7304.9|7302.1|0
1630651390000|2021-09-03 06:43:10|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|10
1630651400000|2021-09-03 06:43:20|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|7306.9|7304.1|10
1630651410000|2021-09-03 06:43:30|7306.3|7303.5|7306.9|7304.1|7306.9|7304.1|7306.3|7303.5|2
1630651430000|2021-09-03 06:43:50|7307|7304.2|7306|7303.2|7307|7304.2|7306|7303.2|49
1630651440000|2021-09-03 06:44:00|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|7305.9|7303.1|3
1630651450000|2021-09-03 06:44:10|7306.8|7304|7306.9|7304.1|7307|7304.2|7306.8|7304|14
1630651460000|2021-09-03 06:44:20|7306.4|7303.6|7305.8|7303|7306.4|7303.6|7305.8|7303|20
1630651470000|2021-09-03 06:44:30|7305.9|7303.1|7305.8|7303|7305.9|7303.1|7305.8|7303|3
1630651480000|2021-09-03 06:44:40|7304.8|7302|7305.8|7303|7305.8|7303|7304.8|7302|22
1630651490000|2021-09-03 06:44:50|7305.3|7302.5|7305.3|7302.5|7305.8|7303|7305.3|7302.5|2
1630651510000|2021-09-03 06:45:10|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|0
1630651520000|2021-09-03 06:45:20|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7303.8|7301|6
1630651530000|2021-09-03 06:45:30|7304.8|7302|7305.3|7302.5|7305.3|7302.5|7304.8|7302|4
1630651550000|2021-09-03 06:45:50|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|7
1630651560000|2021-09-03 06:46:00|7305.7|7302.9|7304.3|7301.5|7305.7|7302.9|7304.3|7301.5|4
1630651570000|2021-09-03 06:46:10|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|2
1630651600000|2021-09-03 06:46:40|7303.3|7300.5|7302.8|7300|7303.3|7300.5|7302.8|7300|93
1630651610000|2021-09-03 06:46:50|||||||||1
1630651620000|2021-09-03 06:47:00|7302.9|7300.1|7302.8|7300|7302.9|7300.1|7302.8|7300|12
1630651630000|2021-09-03 06:47:10|7303.8|7301|7303.3|7300.5|7303.8|7301|7303.3|7300.5|19
1630651640000|2021-09-03 06:47:20|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|0
1630651650000|2021-09-03 06:47:30|7302.7|7299.9|7302.8|7300|7302.8|7300|7302.7|7299.9|20
1630651660000|2021-09-03 06:47:40|7302.6|7299.8|7300.8|7298|7302.6|7299.8|7299.8|7297|12
1630651670000|2021-09-03 06:47:50|7301.3|7298.5|7300.8|7298|7301.3|7298.5|7299.4|7296.6|20
1630651680000|2021-09-03 06:48:00|7300.3|7297.5|7299.8|7297|7300.8|7298|7299.3|7296.5|49
1630651690000|2021-09-03 06:48:10|7299.9|7297.1|7300.3|7297.5|7300.3|7297.5|7299.8|7297|1
1630651700000|2021-09-03 06:48:20|7300.8|7298|7300.8|7298|7300.8|7298|7300.3|7297.5|1
1630651710000|2021-09-03 06:48:30|7301.7|7298.9|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|7
1630651720000|2021-09-03 06:48:40|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|4
1630651730000|2021-09-03 06:48:50|7301.2|7298.4|7302.7|7299.9|7302.7|7299.9|7301.2|7298.4|2
1630651740000|2021-09-03 06:49:00|7302.8|7300|7302.8|7300|7302.8|7300|7302.7|7299.9|10
1630651750000|2021-09-03 06:49:10|7301.7|7298.9|7300.8|7298|7301.8|7299|7300.8|7298|4
1630651760000|2021-09-03 06:49:20|7300.7|7297.9|7300.2|7297.4|7300.7|7297.9|7299.8|7297|3
1630651770000|2021-09-03 06:49:30|7299.8|7297|7299.3|7296.5|7299.8|7297|7299.3|7296.5|6
1630651780000|2021-09-03 06:49:40|7298.8|7296|7298.8|7296|7299.3|7296.5|7298.2|7295.4|4
1630651790000|2021-09-03 06:49:50|7298.3|7295.5|7299.7|7296.9|7299.7|7296.9|7298.3|7295.5|7
1630651800000|2021-09-03 06:50:00|7298.7|7295.9|7298.2|7295.4|7299.2|7296.4|7296.8|7294|3
1630651810000|2021-09-03 06:50:10|7297.8|7295|7297.7|7294.9|7297.8|7295|7297.7|7294.9|12
1630651820000|2021-09-03 06:50:20|7298.2|7295.4|7298.8|7296|7299.7|7296.9|7297.7|7294.9|77
1630651830000|2021-09-03 06:50:30|7298.7|7295.9|7298.7|7295.9|7299.7|7296.9|7298.7|7295.9|9
1630651840000|2021-09-03 06:50:40|7299.2|7296.4|7299.2|7296.4|7299.7|7296.9|7298.2|7295.4|8
1630651850000|2021-09-03 06:50:50|7298.7|7295.9|7298.3|7295.5|7298.7|7295.9|7297.3|7294.5|13
1630651860000|2021-09-03 06:51:00|7298.2|7295.4|7297.7|7294.9|7298.7|7295.9|7297.7|7294.9|34
1630651870000|2021-09-03 06:51:10|7298.2|7295.4|7298.7|7295.9|7298.7|7295.9|7297.7|7294.9|10
1630651880000|2021-09-03 06:51:20|7299.2|7296.4|7299.3|7296.5|7299.7|7296.9|7298.7|7295.9|34
1630651890000|2021-09-03 06:51:30|7298.9|7296.1|7299.3|7296.5|7299.3|7296.5|7298.3|7295.5|3
1630651900000|2021-09-03 06:51:40|7298.8|7296|7299.3|7296.5|7299.7|7296.9|7298.8|7296|10
1630651910000|2021-09-03 06:51:50|7299.7|7296.9|7299.3|7296.5|7299.7|7296.9|7299.3|7296.5|10
1630651920000|2021-09-03 06:52:00|7299.7|7296.9|7299.8|7297|7300.2|7297.4|7299.7|7296.9|1
1630651930000|2021-09-03 06:52:10|7299.7|7296.9|7299.7|7296.9|7299.7|7296.9|7299.3|7296.5|1
1630651940000|2021-09-03 06:52:20|7299.3|7296.5|7299.2|7296.4|7299.3|7296.5|7298.9|7296.1|3
1630651950000|2021-09-03 06:52:30|7299.3|7296.5|7300.2|7297.4|7300.2|7297.4|7299.3|7296.5|0
1630651960000|2021-09-03 06:52:40|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|0
1630651970000|2021-09-03 06:52:50|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|1
1630651980000|2021-09-03 06:53:00|7300.7|7297.9|7301.7|7298.9|7301.7|7298.9|7300.7|7297.9|0
1630651990000|2021-09-03 06:53:10|7302.7|7299.9|7304.7|7301.9|7305.2|7302.4|7302.7|7299.9|18
1630652000000|2021-09-03 06:53:20|7305.2|7302.4|7305.7|7302.9|7305.7|7302.9|7304.8|7302|1
1630652010000|2021-09-03 06:53:30|7305.8|7303|7307.2|7304.4|7308.2|7305.4|7304.7|7301.9|32
1630652020000|2021-09-03 06:53:40|7307.7|7304.9|7308.2|7305.4|7308.7|7305.9|7307.7|7304.9|11
1630652030000|2021-09-03 06:53:50|7307.7|7304.9|7307.3|7304.5|7307.7|7304.9|7305.8|7303|22
1630652040000|2021-09-03 06:54:00|7307.2|7304.4|7306.2|7303.4|7307.2|7304.4|7306.2|7303.4|15
1630652050000|2021-09-03 06:54:10|7307.2|7304.4|7308.7|7305.9|7308.7|7305.9|7307.2|7304.4|18
1630652060000|2021-09-03 06:54:20|7308.2|7305.4|7307.7|7304.9|7308.7|7305.9|7307.3|7304.5|1
1630652070000|2021-09-03 06:54:30|7307.8|7305|7307.3|7304.5|7307.8|7305|7307.2|7304.4|6
1630652080000|2021-09-03 06:54:40|7307.7|7304.9|7307.8|7305|7308.7|7305.9|7307.7|7304.9|2
1630652090000|2021-09-03 06:54:50|7307.3|7304.5|7307.3|7304.5|7307.7|7304.9|7306.7|7303.9|10
1630652100000|2021-09-03 06:55:00|7307.7|7304.9|7307.2|7304.4|7308.2|7305.4|7307.2|7304.4|28
1630652110000|2021-09-03 06:55:10|||||||||4
1630652120000|2021-09-03 06:55:20|7307.7|7304.9|7307.2|7304.4|7308.2|7305.4|7307.2|7304.4|99
1630652130000|2021-09-03 06:55:30|7307.6|7304.8|7307.2|7304.4|7307.7|7304.9|7306.7|7303.9|29
1630652140000|2021-09-03 06:55:40|7306.8|7304|7307.2|7304.4|7307.2|7304.4|7306.8|7304|14
1630652150000|2021-09-03 06:55:50|7307.7|7304.9|7305.7|7302.9|7307.7|7304.9|7305.7|7302.9|18
1630652160000|2021-09-03 06:56:00|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|3
1630652170000|2021-09-03 06:56:10|7305.7|7302.9|7303.7|7300.9|7305.7|7302.9|7303.7|7300.9|6
1630652190000|2021-09-03 06:56:30|7304.2|7301.4|7302.7|7299.9|7304.7|7301.9|7302.7|7299.9|25
1630652200000|2021-09-03 06:56:40|7303.2|7300.4|7303.7|7300.9|7303.7|7300.9|7302.7|7299.9|15
1630652210000|2021-09-03 06:56:50|7303.3|7300.5|7302.2|7299.4|7303.3|7300.5|7301.8|7299|2
1630652220000|2021-09-03 06:57:00|7301.8|7299|7301.8|7299|7302.2|7299.4|7301.7|7298.9|10
1630652230000|2021-09-03 06:57:10|7301.7|7298.9|7301.7|7298.9|7302.2|7299.4|7300.7|7297.9|101
1630652240000|2021-09-03 06:57:20|||||||||6
1630652250000|2021-09-03 06:57:30|7301.3|7298.5|7301.7|7298.9|7301.7|7298.9|7300.7|7297.9|6
1630652260000|2021-09-03 06:57:40|7302.7|7299.9|7301.7|7298.9|7302.7|7299.9|7301.3|7298.5|19
1630652270000|2021-09-03 06:57:50|7301.3|7298.5|7301.7|7298.9|7301.7|7298.9|7300.7|7297.9|12
1630652280000|2021-09-03 06:58:00|7303.4|7300.6|7301.2|7298.4|7303.7|7300.9|7300.7|7297.9|119
1630652290000|2021-09-03 06:58:10|7301.7|7298.9|7301.7|7298.9|7302.7|7299.9|7301.2|7298.4|397
1630652300000|2021-09-03 06:58:20|7302.2|7299.4|7302.2|7299.4|7302.6|7299.8|7301.7|7298.9|29
1630652310000|2021-09-03 06:58:30|7301.7|7298.9|7302.7|7299.9|7302.7|7299.9|7301.7|7298.9|11
1630652320000|2021-09-03 06:58:40|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|5
1630652330000|2021-09-03 06:58:50|7301.6|7298.8|7300.7|7297.9|7303.6|7300.8|7299.6|7296.8|114
1630652340000|2021-09-03 06:59:00|7301.2|7298.4|7301.7|7298.9|7302.2|7299.4|7301.2|7298.4|49
1630652350000|2021-09-03 06:59:10|7302.6|7299.8|7301.7|7298.9|7302.7|7299.9|7301.7|7298.9|38
1630652360000|2021-09-03 06:59:20|7301.6|7298.8|7304.2|7301.4|7304.2|7301.4|7300.7|7297.9|17
1630652370000|2021-09-03 06:59:30|7303.7|7300.9|7304.7|7301.9|7304.7|7301.9|7303.7|7300.9|1
1630652380000|2021-09-03 06:59:40|7304.3|7301.5|7304.7|7301.9|7304.7|7301.9|7304.3|7301.5|11
1630652390000|2021-09-03 06:59:50|7305.6|7302.8|7304.2|7301.4|7305.7|7302.9|7303.8|7301|28
1630652400000|2021-09-03 07:00:00|7304.3|7301.5|7310.7|7307.9|7312.6|7309.8|7304.3|7301.5|69
1630652410000|2021-09-03 07:00:10|7309.7|7306.9|7306.2|7303.4|7309.7|7306.9|7304.7|7301.9|35
1630652420000|2021-09-03 07:00:20|7306.7|7303.9|7306.7|7303.9|7306.7|7303.9|7306.3|7303.5|3
1630652430000|2021-09-03 07:00:30|7305.9|7303.1|7305.2|7302.4|7305.9|7303.1|7305.2|7302.4|12
1630652440000|2021-09-03 07:00:40|7304.7|7301.9|7304.2|7301.4|7304.7|7301.9|7304.2|7301.4|0
1630652450000|2021-09-03 07:00:50|7304.7|7301.9|7305.2|7302.4|7305.2|7302.4|7304.7|7301.9|5
1630652460000|2021-09-03 07:01:00|7304.7|7301.9|7301.9|7299.1|7305.7|7302.9|7301.9|7299.1|34
1630652470000|2021-09-03 07:01:10|7301.7|7298.9|7302.7|7299.9|7302.7|7299.9|7301.7|7298.9|5
1630652480000|2021-09-03 07:01:20|7303.6|7300.8|7302.7|7299.9|7303.7|7300.9|7302.7|7299.9|12
1630652490000|2021-09-03 07:01:30|7302.3|7299.5|7300.7|7297.9|7302.3|7299.5|7299.8|7297|16
1630652500000|2021-09-03 07:01:40|7301.6|7298.8|7300.2|7297.4|7301.7|7298.9|7300.2|7297.4|9
1630652510000|2021-09-03 07:01:50|7299.8|7297|7300.7|7297.9|7300.7|7297.9|7299.8|7297|0
1630652520000|2021-09-03 07:02:00|7299.8|7297|7293.8|7291|7300.2|7297.4|7293.8|7291|44
1630652530000|2021-09-03 07:02:10|7294.7|7291.9|7296.2|7293.4|7296.2|7293.4|7294.7|7291.9|16
1630652540000|2021-09-03 07:02:20|7295.8|7293|7295.7|7292.9|7296.7|7293.9|7295.7|7292.9|1
1630652550000|2021-09-03 07:02:30|7296.2|7293.4|7295.8|7293|7296.2|7293.4|7295.8|7293|2
1630652560000|2021-09-03 07:02:40|7296.2|7293.4|7298.2|7295.4|7298.2|7295.4|7296.2|7293.4|2
1630652570000|2021-09-03 07:02:50|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|7298.2|7295.4|0
1630652580000|2021-09-03 07:03:00|7297.2|7294.4|7295.7|7292.9|7297.2|7294.4|7295.2|7292.4|25
1630652600000|2021-09-03 07:03:20|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|1
1630652610000|2021-09-03 07:03:30|7294.7|7291.9|7293.7|7290.9|7294.7|7291.9|7293.7|7290.9|22
1630652620000|2021-09-03 07:03:40|7294.2|7291.4|7293.7|7290.9|7294.6|7291.8|7293.7|7290.9|1
1630652640000|2021-09-03 07:04:00|||||||||1
1630652650000|2021-09-03 07:04:10|7293.1|7290.3|7292.7|7289.9|7293.1|7290.3|7292.7|7289.9|3
1630652660000|2021-09-03 07:04:20|7293.6|7290.8|7295.6|7292.8|7295.6|7292.8|7293.6|7290.8|10
1630652670000|2021-09-03 07:04:30|7295.7|7292.9|7294.6|7291.8|7295.7|7292.9|7294.6|7291.8|3
1630652680000|2021-09-03 07:04:40|7293.7|7290.9|7294.7|7291.9|7295.1|7292.3|7293.2|7290.4|6
1630652690000|2021-09-03 07:04:50|7294.6|7291.8|7293.2|7290.4|7294.6|7291.8|7292.7|7289.9|26
1630652700000|2021-09-03 07:05:00|7292.7|7289.9|7291.6|7288.8|7292.7|7289.9|7290.7|7287.9|10
1630652710000|2021-09-03 07:05:10|7291.2|7288.4|7290.7|7287.9|7291.2|7288.4|7290.7|7287.9|0
1630652720000|2021-09-03 07:05:20|7290.2|7287.4|7290.7|7287.9|7290.7|7287.9|7289.7|7286.9|11
1630652730000|2021-09-03 07:05:30|7290.2|7287.4|7289.7|7286.9|7290.2|7287.4|7289.7|7286.9|3
1630652740000|2021-09-03 07:05:40|7290.2|7287.4|7291.7|7288.9|7292.7|7289.9|7290.2|7287.4|15
1630652750000|2021-09-03 07:05:50|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|1
1630652760000|2021-09-03 07:06:00|7290.7|7287.9|7285.2|7282.4|7291.2|7288.4|7284.7|7281.9|16
1630652770000|2021-09-03 07:06:10|7284.7|7281.9|7285.7|7282.9|7286.2|7283.4|7284.7|7281.9|2
1630652780000|2021-09-03 07:06:20|7286.6|7283.8|7287.1|7284.3|7287.1|7284.3|7285.7|7282.9|73
1630652790000|2021-09-03 07:06:30|7287.2|7284.4|7287.2|7284.4|7287.6|7284.8|7286.7|7283.9|6
1630652800000|2021-09-03 07:06:40|7287.6|7284.8|7286.7|7283.9|7287.6|7284.8|7286.7|7283.9|15
1630652810000|2021-09-03 07:06:50|7286.6|7283.8|7285.2|7282.4|7286.6|7283.8|7285.2|7282.4|6
1630652820000|2021-09-03 07:07:00|7285.6|7282.8|7283.6|7280.8|7285.7|7282.9|7281.7|7278.9|157
1630652830000|2021-09-03 07:07:10|7284.1|7281.3|7284.6|7281.8|7284.6|7281.8|7283.1|7280.3|23
1630652840000|2021-09-03 07:07:20|7285.1|7282.3|7285.6|7282.8|7285.6|7282.8|7284.6|7281.8|7
1630652850000|2021-09-03 07:07:30|7286.5|7283.7|7286.6|7283.8|7286.6|7283.8|7286.5|7283.7|9
1630652860000|2021-09-03 07:07:40|7285.6|7282.8|7287.6|7284.8|7287.6|7284.8|7285.6|7282.8|13
1630652880000|2021-09-03 07:08:00|7286.6|7283.8|7285.1|7282.3|7286.6|7283.8|7283.6|7280.8|14
1630652890000|2021-09-03 07:08:10|7285.6|7282.8|7287.1|7284.3|7287.1|7284.3|7285.6|7282.8|18
1630652900000|2021-09-03 07:08:20|7287.6|7284.8|7286.6|7283.8|7287.6|7284.8|7286.1|7283.3|4
1630652910000|2021-09-03 07:08:30|7286.1|7283.3|7286.6|7283.8|7287.1|7284.3|7286.1|7283.3|1
1630652920000|2021-09-03 07:08:40|7288|7285.2|7288.6|7285.8|7288.6|7285.8|7288|7285.2|6
1630652930000|2021-09-03 07:08:50|7288.1|7285.3|7287.6|7284.8|7288.1|7285.3|7287.6|7284.8|1
1630652940000|2021-09-03 07:09:00|7288.6|7285.8|7287.6|7284.8|7288.6|7285.8|7287.6|7284.8|4
1630652950000|2021-09-03 07:09:10|7287.4|7284.6|7285.6|7282.8|7287.4|7284.6|7285.6|7282.8|16
1630652960000|2021-09-03 07:09:20|7286.6|7283.8|7286.1|7283.3|7286.6|7283.8|7285.6|7282.8|5
1630652970000|2021-09-03 07:09:30|7285.7|7282.9|7285.1|7282.3|7285.7|7282.9|7283.6|7280.8|27
1630652980000|2021-09-03 07:09:40|7285.6|7282.8|7286.1|7283.3|7286.1|7283.3|7285.6|7282.8|4
1630652990000|2021-09-03 07:09:50|7285.7|7282.9|7288.6|7285.8|7288.6|7285.8|7285.7|7282.9|33
1630653000000|2021-09-03 07:10:00|7287.6|7284.8|7285.6|7282.8|7287.6|7284.8|7285.6|7282.8|4
1630653010000|2021-09-03 07:10:10|7285.2|7282.4|7285.1|7282.3|7285.2|7282.4|7284.6|7281.8|2
1630653020000|2021-09-03 07:10:20|7285.6|7282.8|7285.7|7282.9|7286.6|7283.8|7285.6|7282.8|6
1630653030000|2021-09-03 07:10:30|7285.6|7282.8|7286.6|7283.8|7286.6|7283.8|7285.6|7282.8|22
1630653040000|2021-09-03 07:10:40|||||||||3
1630653050000|2021-09-03 07:10:50|7285.7|7282.9|7284.6|7281.8|7285.7|7282.9|7284.6|7281.8|10
1630653060000|2021-09-03 07:11:00|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|4
1630653070000|2021-09-03 07:11:10|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|2
1630653080000|2021-09-03 07:11:20|7284.6|7281.8|7283.6|7280.8|7284.6|7281.8|7281.6|7278.8|68
1630653090000|2021-09-03 07:11:30|7283.1|7280.3|7283.6|7280.8|7283.6|7280.8|7283.1|7280.3|4
1630653100000|2021-09-03 07:11:40|7283.1|7280.3|7283.6|7280.8|7284.1|7281.3|7283.1|7280.3|5
1630653110000|2021-09-03 07:11:50|7284.6|7281.8|7284.1|7281.3|7284.6|7281.8|7284.1|7281.3|6
1630653120000|2021-09-03 07:12:00|7283.7|7280.9|7283.1|7280.3|7283.7|7280.9|7282.6|7279.8|4
1630653130000|2021-09-03 07:12:10|7282.6|7279.8|7283.1|7280.3|7283.6|7280.8|7282.1|7279.3|5
1630653150000|2021-09-03 07:12:30|7283.5|7280.7|7282.1|7279.3|7283.6|7280.8|7281.6|7278.8|15
1630653160000|2021-09-03 07:12:40|7282.5|7279.7|7282.1|7279.3|7283|7280.2|7282.1|7279.3|0
1630653170000|2021-09-03 07:12:50|7283.1|7280.3|7282.6|7279.8|7283.1|7280.3|7282.6|7279.8|2
1630653180000|2021-09-03 07:13:00|7282.1|7279.3|7281.6|7278.8|7282.6|7279.8|7281.6|7278.8|0
1630653190000|2021-09-03 07:13:10|7282.1|7279.3|7283.6|7280.8|7284.1|7281.3|7281.6|7278.8|20
1630653210000|2021-09-03 07:13:30|||||||||3
1630653230000|2021-09-03 07:13:50|7284.1|7281.3|7284.1|7281.3|7284.6|7281.8|7284.1|7281.3|5
1630653240000|2021-09-03 07:14:00|7283.6|7280.8|7285.1|7282.3|7285.1|7282.3|7283.6|7280.8|3
1630653250000|2021-09-03 07:14:10|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|12
1630653260000|2021-09-03 07:14:20|7285.1|7282.3|7285.1|7282.3|7285.7|7282.9|7285.1|7282.3|7
1630653270000|2021-09-03 07:14:30|7284.8|7282|7284.7|7281.9|7285.1|7282.3|7284.7|7281.9|2
1630653280000|2021-09-03 07:14:40|7285.6|7282.8|7285.1|7282.3|7286.6|7283.8|7284.7|7281.9|9
1630653290000|2021-09-03 07:14:50|7284.7|7281.9|7284.6|7281.8|7285.2|7282.4|7284.6|7281.8|8
1630653300000|2021-09-03 07:15:00|7285.1|7282.3|7283.1|7280.3|7285.1|7282.3|7283.1|7280.3|11
1630653310000|2021-09-03 07:15:10|7282.6|7279.8|7281.6|7278.8|7282.6|7279.8|7281.6|7278.8|19
1630653330000|2021-09-03 07:15:30|7282.1|7279.3|7282.6|7279.8|7282.6|7279.8|7282.1|7279.3|6
1630653340000|2021-09-03 07:15:40|7281.6|7278.8|7281.6|7278.8|7282.6|7279.8|7281.6|7278.8|13
1630653350000|2021-09-03 07:15:50|7282.1|7279.3|7283.1|7280.3|7283.5|7280.7|7282.1|7279.3|10
1630653370000|2021-09-03 07:16:10|7283.6|7280.8|7284.1|7281.3|7284.6|7281.8|7283.6|7280.8|3
1630653380000|2021-09-03 07:16:20|7283.6|7280.8|7284.6|7281.8|7284.6|7281.8|7283.6|7280.8|7
1630653390000|2021-09-03 07:16:30|7284.1|7281.3|7285.1|7282.3|7285.1|7282.3|7284.1|7281.3|3
1630653400000|2021-09-03 07:16:40|7284.7|7281.9|7284.6|7281.8|7284.7|7281.9|7284.1|7281.3|0
1630653410000|2021-09-03 07:16:50|7284.8|7282|7286.1|7283.3|7286.1|7283.3|7284.8|7282|6
1630653420000|2021-09-03 07:17:00|7286.6|7283.8|7288.6|7285.8|7288.6|7285.8|7286.6|7283.8|36
1630653430000|2021-09-03 07:17:10|||||||||2
1630653440000|2021-09-03 07:17:20|7287.7|7284.9|7286.1|7283.3|7287.7|7284.9|7285.6|7282.8|99
1630653450000|2021-09-03 07:17:30|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|1
1630653460000|2021-09-03 07:17:40|7286.1|7283.3|7287.6|7284.8|7287.6|7284.8|7286.1|7283.3|90
1630653470000|2021-09-03 07:17:50|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|5
1630653480000|2021-09-03 07:18:00|7288.5|7285.7|7288.5|7285.7|7288.6|7285.8|7288.1|7285.3|8
1630653490000|2021-09-03 07:18:10|7288.6|7285.8|7289.1|7286.3|7289.1|7286.3|7288.6|7285.8|2
1630653500000|2021-09-03 07:18:20|7288.6|7285.8|7287.7|7284.9|7289.1|7286.3|7287.7|7284.9|4
1630653510000|2021-09-03 07:18:30|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|0
1630653520000|2021-09-03 07:18:40|7288.1|7285.3|7288.1|7285.3|7288.5|7285.7|7288.1|7285.3|2
1630653530000|2021-09-03 07:18:50|7287.6|7284.8|7288.6|7285.8|7288.6|7285.8|7287.6|7284.8|2
1630653540000|2021-09-03 07:19:00|7288.1|7285.3|7287.6|7284.8|7288.1|7285.3|7287.6|7284.8|6
1630653550000|2021-09-03 07:19:10|7288.6|7285.8|7287.6|7284.8|7288.6|7285.8|7287.6|7284.8|28
1630653560000|2021-09-03 07:19:20|7288.5|7285.7|7288.6|7285.8|7288.6|7285.8|7288.5|7285.7|44
1630653570000|2021-09-03 07:19:30|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|8
1630653580000|2021-09-03 07:19:40|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|0
1630653590000|2021-09-03 07:19:50|7290|7287.2|7288.6|7285.8|7290.1|7287.3|7288.6|7285.8|10
1630653600000|2021-09-03 07:20:00|7289.1|7286.3|7288.6|7285.8|7289.6|7286.8|7288.6|7285.8|3
1630653610000|2021-09-03 07:20:10|||||||||11
1630653620000|2021-09-03 07:20:20|7288.5|7285.7|7287.6|7284.8|7288.5|7285.7|7286.6|7283.8|10
1630653630000|2021-09-03 07:20:30|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|24
1630653640000|2021-09-03 07:20:40|7289.6|7286.8|7290.6|7287.8|7290.6|7287.8|7289.6|7286.8|18
1630653650000|2021-09-03 07:20:50|7291.1|7288.3|7291.1|7288.3|7291.6|7288.8|7291.1|7288.3|2
1630653660000|2021-09-03 07:21:00|7290.6|7287.8|7294.4|7291.6|7294.4|7291.6|7290.6|7287.8|139
1630653670000|2021-09-03 07:21:10|7294.6|7291.8|7293.6|7290.8|7294.6|7291.8|7293.1|7290.3|13
1630653680000|2021-09-03 07:21:20|7294.1|7291.3|7293.6|7290.8|7294.1|7291.3|7293.6|7290.8|3
1630653690000|2021-09-03 07:21:30|7294.1|7291.3|7293.6|7290.8|7294.1|7291.3|7293.6|7290.8|5
1630653700000|2021-09-03 07:21:40|7294.1|7291.3|7294.6|7291.8|7294.6|7291.8|7294.1|7291.3|13
1630653710000|2021-09-03 07:21:50|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|1
1630653720000|2021-09-03 07:22:00|7293.6|7290.8|7293.1|7290.3|7293.6|7290.8|7292.6|7289.8|4
1630653730000|2021-09-03 07:22:10|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|0
1630653740000|2021-09-03 07:22:20|7293.1|7290.3|7293.1|7290.3|7293.6|7290.8|7293.1|7290.3|12
1630653750000|2021-09-03 07:22:30|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|14
1630653760000|2021-09-03 07:22:40|7293.1|7290.3|7293.6|7290.8|7294.5|7291.7|7293.1|7290.3|15
1630653770000|2021-09-03 07:22:50|7294.1|7291.3|7293.6|7290.8|7294.5|7291.7|7293.6|7290.8|2
1630653780000|2021-09-03 07:23:00|7294.1|7291.3|7294.6|7291.8|7294.6|7291.8|7294.1|7291.3|2
1630653790000|2021-09-03 07:23:10|7294.1|7291.3|7294.6|7291.8|7294.6|7291.8|7293.6|7290.8|14
1630653800000|2021-09-03 07:23:20|7294.1|7291.3|7294.1|7291.3|7294.6|7291.8|7293.6|7290.8|3
1630653810000|2021-09-03 07:23:30|7293.6|7290.8|7294.1|7291.3|7294.1|7291.3|7293.6|7290.8|0
1630653820000|2021-09-03 07:23:40|7294.5|7291.7|7294.1|7291.3|7294.6|7291.8|7293.6|7290.8|3
1630653830000|2021-09-03 07:23:50|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|0
1630653840000|2021-09-03 07:24:00|7295.6|7292.8|7296.6|7293.8|7297.6|7294.8|7295.1|7292.3|42
1630653850000|2021-09-03 07:24:10|7297|7294.2|7296.6|7293.8|7297.1|7294.3|7296.6|7293.8|0
1630653860000|2021-09-03 07:24:20|||||||||1
1630653870000|2021-09-03 07:24:30|7295.6|7292.8|7294.6|7291.8|7295.6|7292.8|7294.6|7291.8|29
1630653880000|2021-09-03 07:24:40|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|7295.6|7292.8|5
1630653890000|2021-09-03 07:24:50|7296.1|7293.3|7296.1|7293.3|7296.6|7293.8|7296.1|7293.3|5
1630653900000|2021-09-03 07:25:00|||||||||2
1630653910000|2021-09-03 07:25:10|7299|7296.2|7300.6|7297.8|7301.5|7298.7|7299|7296.2|168
1630653920000|2021-09-03 07:25:20|7299.6|7296.8|7299.6|7296.8|7299.6|7296.8|7299.5|7296.7|29
1630653930000|2021-09-03 07:25:30|7299.5|7296.7|7298.1|7295.3|7299.5|7296.7|7297.6|7294.8|62
1630653940000|2021-09-03 07:25:40|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.1|7295.3|3
1630653950000|2021-09-03 07:25:50|7298.1|7295.3|7298|7295.2|7298.1|7295.3|7298|7295.2|0
1630653960000|2021-09-03 07:26:00|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|0
1630653980000|2021-09-03 07:26:20|7297|7294.2|7297.5|7294.7|7297.5|7294.7|7296.6|7293.8|2
1630653990000|2021-09-03 07:26:30|7296.5|7293.7|7297|7294.2|7297|7294.2|7296.5|7293.7|1
1630654000000|2021-09-03 07:26:40|7296.5|7293.7|7295.1|7292.3|7297|7294.2|7294.5|7291.7|1
1630654010000|2021-09-03 07:26:50|7294.5|7291.7|7296|7293.2|7296.5|7293.7|7294.5|7291.7|1
1630654020000|2021-09-03 07:27:00|7295.5|7292.7|7296|7293.2|7296|7293.2|7295.5|7292.7|0
1630654030000|2021-09-03 07:27:10|7295.5|7292.7|7294.5|7291.7|7296.5|7293.7|7294.5|7291.7|4
1630654040000|2021-09-03 07:27:20|7295.4|7292.6|7296|7293.2|7296|7293.2|7295.4|7292.6|4
1630654050000|2021-09-03 07:27:30|7295.5|7292.7|7296.5|7293.7|7296.5|7293.7|7295.5|7292.7|8
1630654060000|2021-09-03 07:27:40|7296.7|7293.9|7297.1|7294.3|7297.5|7294.7|7296.7|7293.9|7
1630654070000|2021-09-03 07:27:50|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|0
1630654080000|2021-09-03 07:28:00|7298|7295.2|7297.1|7294.3|7298|7295.2|7297.1|7294.3|2
1630654090000|2021-09-03 07:28:10|7296.5|7293.7|7296.6|7293.8|7296.6|7293.8|7296|7293.2|1
1630654110000|2021-09-03 07:28:30|7296.5|7293.7|7295.6|7292.8|7296.5|7293.7|7295.6|7292.8|10
1630654120000|2021-09-03 07:28:40|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|13
1630654140000|2021-09-03 07:29:00|7295|7292.2|7296.6|7293.8|7297|7294.2|7295|7292.2|4
1630654150000|2021-09-03 07:29:10|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|7296.5|7293.7|1
1630654160000|2021-09-03 07:29:20|7297|7294.2|7296.6|7293.8|7297|7294.2|7296.6|7293.8|3
1630654170000|2021-09-03 07:29:30|7297|7294.2|7297|7294.2|7297|7294.2|7296.6|7293.8|2
1630654180000|2021-09-03 07:29:40|7296.6|7293.8|7297|7294.2|7297.5|7294.7|7296.6|7293.8|1
1630654190000|2021-09-03 07:29:50|7297.1|7294.3|7296.6|7293.8|7297.5|7294.7|7296.6|7293.8|1
1630654200000|2021-09-03 07:30:00|7297|7294.2|7297.5|7294.7|7299|7296.2|7297|7294.2|48
1630654210000|2021-09-03 07:30:10|||||||||1
1630654220000|2021-09-03 07:30:20|7296|7293.2|7294.5|7291.7|7296|7293.2|7294.5|7291.7|13
1630654230000|2021-09-03 07:30:30|7294|7291.2|7294.6|7291.8|7294.6|7291.8|7294|7291.2|1
1630654240000|2021-09-03 07:30:40|7295.5|7292.7|7296|7293.2|7296|7293.2|7295.5|7292.7|7
1630654250000|2021-09-03 07:30:50|7295.5|7292.7|7294.6|7291.8|7295.5|7292.7|7294.6|7291.8|3
1630654260000|2021-09-03 07:31:00|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|5
1630654270000|2021-09-03 07:31:10|7295.6|7292.8|7296.6|7293.8|7296.6|7293.8|7295.6|7292.8|19
1630654280000|2021-09-03 07:31:20|7297.5|7294.7|7295.6|7292.8|7297.5|7294.7|7295.6|7292.8|11
1630654290000|2021-09-03 07:31:30|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|1
1630654300000|2021-09-03 07:31:40|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|2
1630654310000|2021-09-03 07:31:50|7294.5|7291.7|7292.5|7289.7|7294.5|7291.7|7292.5|7289.7|10
1630654320000|2021-09-03 07:32:00|7293|7290.2|7292.5|7289.7|7293.5|7290.7|7292.5|7289.7|6
1630654330000|2021-09-03 07:32:10|7291.5|7288.7|7293|7290.2|7293|7290.2|7291.5|7288.7|5
1630654340000|2021-09-03 07:32:20|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|0
1630654350000|2021-09-03 07:32:30|7293.5|7290.7|7292.5|7289.7|7293.5|7290.7|7292.5|7289.7|3
1630654370000|2021-09-03 07:32:50|7292|7289.2|7293.5|7290.7|7293.5|7290.7|7292|7289.2|5
1630654390000|2021-09-03 07:33:10|7293.4|7290.6|7292.5|7289.7|7293.4|7290.6|7291.5|7288.7|27
1630654400000|2021-09-03 07:33:20|7293.1|7290.3|7295.5|7292.7|7295.5|7292.7|7293.1|7290.3|1
1630654420000|2021-09-03 07:33:40|7295|7292.2|7292.5|7289.7|7295|7292.2|7292.5|7289.7|3
1630654430000|2021-09-03 07:33:50|7292|7289.2|7292.5|7289.7|7292.5|7289.7|7292|7289.2|1
1630654440000|2021-09-03 07:34:00|7292|7289.2|7292|7289.2|7292|7289.2|7291.5|7288.7|2
1630654450000|2021-09-03 07:34:10|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|0
1630654460000|2021-09-03 07:34:20|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|1
1630654470000|2021-09-03 07:34:30|7292|7289.2|7291.5|7288.7|7292.5|7289.7|7291.5|7288.7|1
1630654480000|2021-09-03 07:34:40|7290.6|7287.8|7290.5|7287.7|7291.5|7288.7|7290.5|7287.7|11
1630654490000|2021-09-03 07:34:50|7290.6|7287.8|7290.5|7287.7|7291.5|7288.7|7289.6|7286.8|12
1630654500000|2021-09-03 07:35:00|7290.7|7287.9|7290.1|7287.3|7291.1|7288.3|7289.6|7286.8|11
1630654510000|2021-09-03 07:35:10|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|0
1630654520000|2021-09-03 07:35:20|7289.6|7286.8|7290.5|7287.7|7290.5|7287.7|7289.6|7286.8|6
1630654540000|2021-09-03 07:35:40|7290.6|7287.8|7288.6|7285.8|7291.5|7288.7|7288.6|7285.8|29
1630654550000|2021-09-03 07:35:50|7287.6|7284.8|7286.6|7283.8|7287.6|7284.8|7285.5|7282.7|18
1630654560000|2021-09-03 07:36:00|7286.5|7283.7|7286.5|7283.7|7287|7284.2|7286.5|7283.7|12
1630654570000|2021-09-03 07:36:10|7286.7|7283.9|7288.6|7285.8|7289.5|7286.7|7286.7|7283.9|15
1630654580000|2021-09-03 07:36:20|7289.5|7286.7|7292.5|7289.7|7292.5|7289.7|7289.5|7286.7|20
1630654590000|2021-09-03 07:36:30|7293.5|7290.7|7292.6|7289.8|7293.5|7290.7|7292.5|7289.7|64
1630654600000|2021-09-03 07:36:40|7292.5|7289.7|7295.5|7292.7|7296.5|7293.7|7292.5|7289.7|76
1630654620000|2021-09-03 07:37:00|7295.1|7292.3|7296.5|7293.7|7297.5|7294.7|7294.5|7291.7|29
1630654630000|2021-09-03 07:37:10|7297.4|7294.6|7297.5|7294.7|7297.5|7294.7|7297|7294.2|5
1630654640000|2021-09-03 07:37:20|7294.5|7291.7|7293.5|7290.7|7295.5|7292.7|7293|7290.2|120
1630654650000|2021-09-03 07:37:30|7294|7291.2|7291.5|7288.7|7294|7291.2|7291.5|7288.7|8
1630654660000|2021-09-03 07:37:40|||||||||1
1630654670000|2021-09-03 07:37:50|||||||||1
1630654680000|2021-09-03 07:38:00|7292.7|7289.9|7292.5|7289.7|7293.5|7290.7|7292.5|7289.7|14
1630654690000|2021-09-03 07:38:10|7293|7290.2|7291.6|7288.8|7293|7290.2|7291.6|7288.8|10
1630654700000|2021-09-03 07:38:20|7291.5|7288.7|7291.5|7288.7|7292|7289.2|7290|7287.2|8
1630654710000|2021-09-03 07:38:30|7292.9|7290.1|7292.5|7289.7|7292.9|7290.1|7292.5|7289.7|16
1630654720000|2021-09-03 07:38:40|7292.6|7289.8|7292.5|7289.7|7293|7290.2|7292.5|7289.7|1
1630654740000|2021-09-03 07:39:00|7293|7290.2|7292.5|7289.7|7293|7290.2|7291.5|7288.7|12
1630654750000|2021-09-03 07:39:10|7292|7289.2|7292|7289.2|7292.5|7289.7|7291.5|7288.7|2
1630654770000|2021-09-03 07:39:30|7292.5|7289.7|7290.5|7287.7|7292.5|7289.7|7290.5|7287.7|8
1630654780000|2021-09-03 07:39:40|7291|7288.2|7292|7289.2|7292|7289.2|7290|7287.2|15
1630654790000|2021-09-03 07:39:50|7291.5|7288.7|7292.5|7289.7|7293|7290.2|7291.5|7288.7|11
1630654800000|2021-09-03 07:40:00|7293.4|7290.6|7293.4|7290.6|7293.4|7290.6|7293|7290.2|6
1630654810000|2021-09-03 07:40:10|7293.5|7290.7|7291|7288.2|7293.5|7290.7|7290.5|7287.7|5
1630654820000|2021-09-03 07:40:20|7290.5|7287.7|7290.5|7287.7|7291|7288.2|7289.5|7286.7|17
1630654830000|2021-09-03 07:40:30|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|5
1630654840000|2021-09-03 07:40:40|7289.7|7286.9|7290.5|7287.7|7290.5|7287.7|7289.7|7286.9|2
1630654850000|2021-09-03 07:40:50|7291.4|7288.6|7291.5|7288.7|7291.5|7288.7|7291.4|7288.6|7
1630654860000|2021-09-03 07:41:00|||||||||8
1630654880000|2021-09-03 07:41:20|7291|7288.2|7289.5|7286.7|7291|7288.2|7289.5|7286.7|14
1630654890000|2021-09-03 07:41:30|7289|7286.2|7288.5|7285.7|7289|7286.2|7288.5|7285.7|9
1630654900000|2021-09-03 07:41:40|7288.7|7285.9|7289|7286.2|7289.5|7286.7|7288.1|7285.3|42
1630654910000|2021-09-03 07:41:50|7288.5|7285.7|7290.5|7287.7|7290.5|7287.7|7288.5|7285.7|4
1630654920000|2021-09-03 07:42:00|7291.5|7288.7|7290|7287.2|7291.5|7288.7|7289.6|7286.8|22
1630654930000|2021-09-03 07:42:10|7289.6|7286.8|7288.5|7285.7|7290.5|7287.7|7288.5|7285.7|7
1630654950000|2021-09-03 07:42:30|||||||||1
1630654960000|2021-09-03 07:42:40|7288|7285.2|7288|7285.2|7288|7285.2|7288|7285.2|1
1630654970000|2021-09-03 07:42:50|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|7288.5|7285.7|0
1630654980000|2021-09-03 07:43:00|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|12
1630654990000|2021-09-03 07:43:10|7287.5|7284.7|7290.4|7287.6|7290.4|7287.6|7287.5|7284.7|5
1630655000000|2021-09-03 07:43:20|7290|7287.2|7291.5|7288.7|7291.5|7288.7|7290|7287.2|9
1630655010000|2021-09-03 07:43:30|7291|7288.2|7291.5|7288.7|7292|7289.2|7291|7288.2|14
1630655020000|2021-09-03 07:43:40|7292|7289.2|7293.4|7290.6|7293.5|7290.7|7292|7289.2|134
1630655030000|2021-09-03 07:43:50|7294|7291.2|7292.5|7289.7|7294|7291.2|7292.5|7289.7|7
1630655040000|2021-09-03 07:44:00|7292.9|7290.1|7291.5|7288.7|7293.4|7290.6|7291.5|7288.7|10
1630655050000|2021-09-03 07:44:10|7291.1|7288.3|7289.5|7286.7|7291.1|7288.3|7289.5|7286.7|8
1630655060000|2021-09-03 07:44:20|7289.9|7287.1|7290|7287.2|7290|7287.2|7289.9|7287.1|2
1630655070000|2021-09-03 07:44:30|7289.9|7287.1|7289.9|7287.1|7290.5|7287.7|7289.4|7286.6|10
1630655090000|2021-09-03 07:44:50|7290.4|7287.6|7288.9|7286.1|7291.4|7288.6|7288.5|7285.7|39
1630655100000|2021-09-03 07:45:00|7289.4|7286.6|7289.4|7286.6|7289.5|7286.7|7289.4|7286.6|2
1630655110000|2021-09-03 07:45:10|7289.5|7286.7|7289.9|7287.1|7289.9|7287.1|7289.5|7286.7|7
1630655120000|2021-09-03 07:45:20|7289.5|7286.7|7289.4|7286.6|7289.5|7286.7|7289.4|7286.6|74
1630655130000|2021-09-03 07:45:30|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|2
1630655140000|2021-09-03 07:45:40|7291.4|7288.6|7291.4|7288.6|7291.5|7288.7|7291.4|7288.6|12
1630655150000|2021-09-03 07:45:50|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|31
1630655160000|2021-09-03 07:46:00|7292.5|7289.7|7292.9|7290.1|7292.9|7290.1|7292.5|7289.7|11
1630655170000|2021-09-03 07:46:10|7292.4|7289.6|7291.9|7289.1|7292.4|7289.6|7291.9|7289.1|5
1630655180000|2021-09-03 07:46:20|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.5|7287.7|13
1630655190000|2021-09-03 07:46:30|7291|7288.2|7289.5|7286.7|7291|7288.2|7289.5|7286.7|1
1630655200000|2021-09-03 07:46:40|7289.9|7287.1|7301.2|7298.4|7302.7|7299.9|7289.9|7287.1|2303
1630655210000|2021-09-03 07:46:50|7301.7|7298.9|7301.7|7298.9|7301.7|7298.9|7299.2|7296.4|68
1630655220000|2021-09-03 07:47:00|7301.2|7298.4|7303.2|7300.4|7304.2|7301.4|7300.8|7298|285
1630655230000|2021-09-03 07:47:10|7303.6|7300.8|7305.2|7302.4|7306|7303.2|7303.6|7300.8|134
1630655240000|2021-09-03 07:47:20|7305.1|7302.3|7304.2|7301.4|7305.2|7302.4|7304.2|7301.4|15
1630655250000|2021-09-03 07:47:30|7304.1|7301.3|7303.1|7300.3|7304.1|7301.3|7303.1|7300.3|40
1630655260000|2021-09-03 07:47:40|7303|7300.2|7303.2|7300.4|7303.2|7300.4|7302.2|7299.4|5
1630655270000|2021-09-03 07:47:50|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|5
1630655280000|2021-09-03 07:48:00|7303.7|7300.9|7305.7|7302.9|7307.1|7304.3|7303.7|7300.9|163
1630655290000|2021-09-03 07:48:10|7305.2|7302.4|7304.1|7301.3|7305.2|7302.4|7304.1|7301.3|8
1630655300000|2021-09-03 07:48:20|7304.6|7301.8|7305.1|7302.3|7305.1|7302.3|7304.6|7301.8|1
1630655310000|2021-09-03 07:48:30|7305.2|7302.4|7306.1|7303.3|7306.2|7303.4|7305.1|7302.3|277
1630655320000|2021-09-03 07:48:40|7305.6|7302.8|7305|7302.2|7306|7303.2|7305|7302.2|8
1630655330000|2021-09-03 07:48:50|7304.1|7301.3|7304.6|7301.8|7305.1|7302.3|7304.1|7301.3|16
1630655340000|2021-09-03 07:49:00|7304.7|7301.9|7303.1|7300.3|7304.7|7301.9|7302.2|7299.4|10
1630655350000|2021-09-03 07:49:10|7303.2|7300.4|7302.2|7299.4|7303.2|7300.4|7302.2|7299.4|5
1630655360000|2021-09-03 07:49:20|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|80
1630655370000|2021-09-03 07:49:30|7301.1|7298.3|7301.2|7298.4|7301.2|7298.4|7301.1|7298.3|16
1630655380000|2021-09-03 07:49:40|7300.7|7297.9|7302.1|7299.3|7302.1|7299.3|7300.2|7297.4|39
1630655390000|2021-09-03 07:49:50|7301.2|7298.4|7300.1|7297.3|7302.1|7299.3|7300.1|7297.3|90
1630655400000|2021-09-03 07:50:00|7301|7298.2|7303.1|7300.3|7303.1|7300.3|7301|7298.2|91
1630655410000|2021-09-03 07:50:10|7304.1|7301.3|7304.1|7301.3|7304.6|7301.8|7303.1|7300.3|69
1630655420000|2021-09-03 07:50:20|7303.1|7300.3|7301.1|7298.3|7303.1|7300.3|7301.1|7298.3|26
1630655430000|2021-09-03 07:50:30|7300.2|7297.4|7303.1|7300.3|7303.1|7300.3|7300.1|7297.3|27
1630655440000|2021-09-03 07:50:40|7303.6|7300.8|7304.6|7301.8|7304.6|7301.8|7303.1|7300.3|5
1630655450000|2021-09-03 07:50:50|7305.1|7302.3|7305.1|7302.3|7305.1|7302.3|7304.1|7301.3|3
1630655460000|2021-09-03 07:51:00|7304.6|7301.8|7305.1|7302.3|7305.5|7302.7|7304.1|7301.3|59
1630655470000|2021-09-03 07:51:10|7305.5|7302.7|7305.1|7302.3|7305.5|7302.7|7305.1|7302.3|2
1630655480000|2021-09-03 07:51:20|7304.5|7301.7|7305.1|7302.3|7305.1|7302.3|7304.1|7301.3|9
1630655490000|2021-09-03 07:51:30|||||||||3
1630655500000|2021-09-03 07:51:40|7305.9|7303.1|7305.1|7302.3|7306|7303.2|7305.1|7302.3|6
1630655510000|2021-09-03 07:51:50|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|5
1630655520000|2021-09-03 07:52:00|7304.9|7302.1|7305.5|7302.7|7305.5|7302.7|7304.9|7302.1|46
1630655530000|2021-09-03 07:52:10|7305.1|7302.3|7304.1|7301.3|7305.1|7302.3|7304.1|7301.3|1
1630655540000|2021-09-03 07:52:20|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7302.6|7299.8|18
1630655550000|2021-09-03 07:52:30|7303.6|7300.8|7303.6|7300.8|7304.1|7301.3|7303.1|7300.3|22
1630655560000|2021-09-03 07:52:40|7304|7301.2|7303|7300.2|7305|7302.2|7303|7300.2|6
1630655570000|2021-09-03 07:52:50|7303.1|7300.3|7303|7300.2|7303.5|7300.7|7303|7300.2|5
1630655580000|2021-09-03 07:53:00|7303.1|7300.3|7303|7300.2|7305|7302.2|7302.6|7299.8|66
1630655590000|2021-09-03 07:53:10|7303.1|7300.3|7306|7303.2|7306|7303.2|7303.1|7300.3|32
1630655600000|2021-09-03 07:53:20|7305.6|7302.8|7304.5|7301.7|7305.6|7302.8|7304.5|7301.7|3
1630655610000|2021-09-03 07:53:30|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|0
1630655620000|2021-09-03 07:53:40|7304|7301.2|7304|7301.2|7304|7301.2|7302.1|7299.3|4
1630655630000|2021-09-03 07:53:50|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.5|7300.7|1
1630655640000|2021-09-03 07:54:00|7304|7301.2|7303.1|7300.3|7305|7302.2|7303.1|7300.3|12
1630655650000|2021-09-03 07:54:10|7304|7301.2|7305|7302.2|7305|7302.2|7304|7301.2|4
1630655660000|2021-09-03 07:54:20|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|3
1630655680000|2021-09-03 07:54:40|7305.1|7302.3|7306|7303.2|7306|7303.2|7305.1|7302.3|1
1630655690000|2021-09-03 07:54:50|7306.1|7303.3|7305.6|7302.8|7306.5|7303.7|7305.5|7302.7|7
1630655700000|2021-09-03 07:55:00|7305.5|7302.7|7303|7300.2|7305.5|7302.7|7302.1|7299.3|7
1630655710000|2021-09-03 07:55:10|7303.9|7301.1|7304.1|7301.3|7304.1|7301.3|7303.9|7301.1|2
1630655720000|2021-09-03 07:55:20|7303.5|7300.7|7305|7302.2|7305|7302.2|7303.5|7300.7|14
1630655730000|2021-09-03 07:55:30|7305.1|7302.3|7304.1|7301.3|7305.5|7302.7|7304.1|7301.3|12
1630655740000|2021-09-03 07:55:40|7304.5|7301.7|7304.6|7301.8|7304.6|7301.8|7304.1|7301.3|1
1630655750000|2021-09-03 07:55:50|7304.1|7301.3|7303.6|7300.8|7304.5|7301.7|7303.1|7300.3|7
1630655760000|2021-09-03 07:56:00|7303.5|7300.7|7303.5|7300.7|7304.9|7302.1|7303.1|7300.3|57
1630655770000|2021-09-03 07:56:10|7303.9|7301.1|7308|7305.2|7308|7305.2|7303.5|7300.7|60
1630655780000|2021-09-03 07:56:20|7307.1|7304.3|7307.6|7304.8|7307.6|7304.8|7307.1|7304.3|6
1630655790000|2021-09-03 07:56:30|7307.5|7304.7|7307|7304.2|7307.5|7304.7|7307|7304.2|1
1630655800000|2021-09-03 07:56:40|7306|7303.2|7305.5|7302.7|7306|7303.2|7305.1|7302.3|40
1630655810000|2021-09-03 07:56:50|7305.9|7303.1|7307.6|7304.8|7308|7305.2|7305.9|7303.1|29
1630655820000|2021-09-03 07:57:00|7307.5|7304.7|7307|7304.2|7307.5|7304.7|7306.1|7303.3|10
1630655830000|2021-09-03 07:57:10|7306.6|7303.8|7306.1|7303.3|7307|7304.2|7306.1|7303.3|3
1630655840000|2021-09-03 07:57:20|7306.6|7303.8|7304.6|7301.8|7307|7304.2|7304.1|7301.3|3
1630655850000|2021-09-03 07:57:30|7304.5|7301.7|7304.5|7301.7|7305|7302.2|7303.1|7300.3|18
1630655860000|2021-09-03 07:57:40|7305|7302.2|7304|7301.2|7305|7302.2|7304|7301.2|6
1630655870000|2021-09-03 07:57:50|7303.1|7300.3|7303.1|7300.3|7304|7301.2|7303.1|7300.3|10
1630655880000|2021-09-03 07:58:00|7303.5|7300.7|7303.5|7300.7|7304.9|7302.1|7303.5|7300.7|145
1630655890000|2021-09-03 07:58:10|7303.1|7300.3|7305.6|7302.8|7306|7303.2|7303.1|7300.3|35
1630655910000|2021-09-03 07:58:30|7306|7303.2|7306|7303.2|7306|7303.2|7306|7303.2|2
1630655920000|2021-09-03 07:58:40|7305.6|7302.8|7305.6|7302.8|7305.6|7302.8|7305.1|7302.3|6
1630655930000|2021-09-03 07:58:50|7305.1|7302.3|7303.1|7300.3|7305.6|7302.8|7303.1|7300.3|36
1630655940000|2021-09-03 07:59:00|7302.6|7299.8|7302.1|7299.3|7303|7300.2|7302.1|7299.3|10
1630655950000|2021-09-03 07:59:10|7300.6|7297.8|7302|7299.2|7302|7299.2|7300.6|7297.8|22
1630655960000|2021-09-03 07:59:20|7301.6|7298.8|7301.1|7298.3|7302|7299.2|7301.1|7298.3|116
1630655970000|2021-09-03 07:59:30|7301|7298.2|7303|7300.2|7303|7300.2|7301|7298.2|50
1630655980000|2021-09-03 07:59:40|7302.6|7299.8|7302.6|7299.8|7303|7300.2|7302.1|7299.3|3
1630655990000|2021-09-03 07:59:50|7303.1|7300.3|7301.5|7298.7|7303.1|7300.3|7301.5|7298.7|20
1630656000000|2021-09-03 08:00:00|7302.8|7300|7299.6|7296.8|7303|7300.2|7299.5|7296.7|167
1630656010000|2021-09-03 08:00:10|7300|7297.2|7301|7298.2|7301|7298.2|7300|7297.2|1
1630656020000|2021-09-03 08:00:20|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|2
1630656030000|2021-09-03 08:00:30|7299|7296.2|7298|7295.2|7299|7296.2|7297.1|7294.3|24
1630656040000|2021-09-03 08:00:40|7297.6|7294.8|7299.6|7296.8|7299.6|7296.8|7297.6|7294.8|9
1630656050000|2021-09-03 08:00:50|7300|7297.2|7300.5|7297.7|7300.5|7297.7|7300|7297.2|3
1630656060000|2021-09-03 08:01:00|7301|7298.2|7302|7299.2|7302.1|7299.3|7301|7298.2|4
1630656070000|2021-09-03 08:01:10|7300.6|7297.8|7301.1|7298.3|7301.1|7298.3|7299.6|7296.8|12
1630656080000|2021-09-03 08:01:20|7300.1|7297.3|7302|7299.2|7302|7299.2|7300.1|7297.3|34
1630656090000|2021-09-03 08:01:30|7302.1|7299.3|7303.1|7300.3|7303.1|7300.3|7302.1|7299.3|1
1630656100000|2021-09-03 08:01:40|7303.6|7300.8|7301.6|7298.8|7305.1|7302.3|7301.6|7298.8|101
1630656110000|2021-09-03 08:01:50|7302.1|7299.3|7301.6|7298.8|7302.1|7299.3|7301.1|7298.3|97
1630656120000|2021-09-03 08:02:00|7301.5|7298.7|7299.1|7296.3|7302.1|7299.3|7299.1|7296.3|70
1630656130000|2021-09-03 08:02:10|7299.6|7296.8|7299.1|7296.3|7300.1|7297.3|7299.1|7296.3|4
1630656140000|2021-09-03 08:02:20|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|7300.1|7297.3|59
1630656150000|2021-09-03 08:02:30|7300.6|7297.8|7299.1|7296.3|7300.6|7297.8|7299.1|7296.3|43
1630656160000|2021-09-03 08:02:40|7299.6|7296.8|7299.6|7296.8|7300|7297.2|7299.6|7296.8|1
1630656170000|2021-09-03 08:02:50|7300.1|7297.3|7299.6|7296.8|7300.1|7297.3|7299.6|7296.8|1
1630656180000|2021-09-03 08:03:00|7299.2|7296.4|7299|7296.2|7299.2|7296.4|7298.1|7295.3|13
1630656190000|2021-09-03 08:03:10|7299.1|7296.3|7300.1|7297.3|7301|7298.2|7299.1|7296.3|7
1630656200000|2021-09-03 08:03:20|7301.6|7298.8|7301.1|7298.3|7302.1|7299.3|7301.1|7298.3|7
1630656210000|2021-09-03 08:03:30|7302.1|7299.3|7305|7302.2|7305|7302.2|7302.1|7299.3|86
1630656220000|2021-09-03 08:03:40|7305.1|7302.3|7307|7304.2|7307|7304.2|7305|7302.2|12
1630656230000|2021-09-03 08:03:50|7307.1|7304.3|7309|7306.2|7309.1|7306.3|7307.1|7304.3|52
1630656240000|2021-09-03 08:04:00|7309.1|7306.3|7306.1|7303.3|7310.1|7307.3|7306.1|7303.3|196
1630656250000|2021-09-03 08:04:10|7305.6|7302.8|7307.5|7304.7|7307.5|7304.7|7304.6|7301.8|102
1630656260000|2021-09-03 08:04:20|7307.4|7304.6|7307|7304.2|7307.4|7304.6|7307|7304.2|3
1630656270000|2021-09-03 08:04:30|7308|7305.2|7309.9|7307.1|7309.9|7307.1|7308|7305.2|356
1630656280000|2021-09-03 08:04:40|7308.9|7306.1|7309.9|7307.1|7309.9|7307.1|7308.9|7306.1|33
1630656290000|2021-09-03 08:04:50|7309.5|7306.7|7307|7304.2|7309.9|7307.1|7307|7304.2|27
1630656300000|2021-09-03 08:05:00|7307.5|7304.7|7308|7305.2|7308|7305.2|7307|7304.2|17
1630656310000|2021-09-03 08:05:10|7309|7306.2|7308|7305.2|7309|7306.2|7308|7305.2|26
1630656320000|2021-09-03 08:05:20|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|3
1630656330000|2021-09-03 08:05:30|7309.8|7307|7308.9|7306.1|7309.9|7307.1|7308.9|7306.1|17
1630656340000|2021-09-03 08:05:40|7309.4|7306.6|7308.4|7305.6|7309.9|7307.1|7308.4|7305.6|7
1630656350000|2021-09-03 08:05:50|7308.9|7306.1|7306.9|7304.1|7308.9|7306.1|7306.9|7304.1|13
1630656360000|2021-09-03 08:06:00|7307|7304.2|7307.9|7305.1|7308.9|7306.1|7307|7304.2|7
1630656370000|2021-09-03 08:06:10|||||||||2
1630656380000|2021-09-03 08:06:20|7308.9|7306.1|7311.4|7308.6|7312.9|7310.1|7308.9|7306.1|100
1630656390000|2021-09-03 08:06:30|7311.5|7308.7|7314|7311.2|7314|7311.2|7311.5|7308.7|47
1630656400000|2021-09-03 08:06:40|7313|7310.2|7312.9|7310.1|7313|7310.2|7311.9|7309.1|35
1630656410000|2021-09-03 08:06:50|7313.5|7310.7|7313|7310.2|7313.5|7310.7|7313|7310.2|22
1630656420000|2021-09-03 08:07:00|7312.9|7310.1|7311.9|7309.1|7313.9|7311.1|7310.9|7308.1|72
1630656430000|2021-09-03 08:07:10|7312|7309.2|7313.9|7311.1|7313.9|7311.1|7312|7309.2|16
1630656440000|2021-09-03 08:07:20|7313.5|7310.7|7315|7312.2|7315.4|7312.6|7313.5|7310.7|88
1630656450000|2021-09-03 08:07:30|7314.9|7312.1|7315|7312.2|7315.8|7313|7314.9|7312.1|38
1630656460000|2021-09-03 08:07:40|7314.9|7312.1|7314.9|7312.1|7315.8|7313|7314.9|7312.1|30
1630656470000|2021-09-03 08:07:50|7314|7311.2|7311.5|7308.7|7314|7311.2|7311|7308.2|59
1630656480000|2021-09-03 08:08:00|7311.9|7309.1|7311|7308.2|7312.9|7310.1|7310|7307.2|66
1630656490000|2021-09-03 08:08:10|7310.9|7308.1|7306.5|7303.7|7310.9|7308.1|7306|7303.2|150
1630656500000|2021-09-03 08:08:20|7306.9|7304.1|7306.9|7304.1|7307.9|7305.1|7306.5|7303.7|38
1630656510000|2021-09-03 08:08:30|7307|7304.2|7304.4|7301.6|7307|7304.2|7303.9|7301.1|72
1630656520000|2021-09-03 08:08:40|7305|7302.2|7305.9|7303.1|7306|7303.2|7305|7302.2|19
1630656530000|2021-09-03 08:08:50|7306|7303.2|7306.9|7304.1|7307|7304.2|7305|7302.2|140
1630656540000|2021-09-03 08:09:00|7306|7303.2|7306.9|7304.1|7306.9|7304.1|7305.9|7303.1|182
1630656550000|2021-09-03 08:09:10|7306.4|7303.6|7308|7305.2|7308|7305.2|7306|7303.2|8
1630656560000|2021-09-03 08:09:20|7307|7304.2|7306|7303.2|7307.9|7305.1|7305|7302.2|428
1630656570000|2021-09-03 08:09:30|7305.9|7303.1|7306.9|7304.1|7306.9|7304.1|7305.9|7303.1|52
1630656580000|2021-09-03 08:09:40|||||||||7
1630656590000|2021-09-03 08:09:50|7307.8|7305|7305.9|7303.1|7307.9|7305.1|7305.9|7303.1|23
1630656600000|2021-09-03 08:10:00|7305.8|7303|7302.9|7300.1|7305.8|7303|7302.9|7300.1|53
1630656610000|2021-09-03 08:10:10|7302.5|7299.7|7292|7289.2|7302.5|7299.7|7290|7286.1|851
1630656620000|2021-09-03 08:10:20|7292.9|7290.1|7293.5|7290.7|7293.5|7290.7|7290|7287.2|104
1630656630000|2021-09-03 08:10:30|7293|7290.2|7299.9|7297.1|7300.9|7298.1|7293|7290.2|264
1630656640000|2021-09-03 08:10:40|7300|7297.2|7298.9|7296.1|7300|7297.2|7298.9|7296.1|115
1630656650000|2021-09-03 08:10:50|7298|7295.2|7302|7299.2|7302.5|7299.7|7298|7295.2|173
1630656660000|2021-09-03 08:11:00|7302.9|7300.1|7303|7300.2|7304|7301.2|7302.5|7299.7|119
1630656670000|2021-09-03 08:11:10|7303.5|7300.7|7303.5|7300.7|7304|7301.2|7303|7300.2|16
1630656680000|2021-09-03 08:11:20|7303|7300.2|7303|7300.2|7303.5|7300.7|7303|7300.2|121
1630656690000|2021-09-03 08:11:30|7302.9|7300.1|7302|7299.2|7303|7300.2|7301|7298.2|44
1630656700000|2021-09-03 08:11:40|7301|7298.2|7301.5|7298.7|7301.9|7299.1|7301|7298.2|16
1630656710000|2021-09-03 08:11:50|7302.4|7299.6|7302|7299.2|7302.9|7300.1|7302|7299.2|5
1630656720000|2021-09-03 08:12:00|7302.8|7300|7301.5|7298.7|7303|7300.2|7301|7298.2|32
1630656730000|2021-09-03 08:12:10|7300.9|7298.1|7299.5|7296.7|7301.5|7298.7|7299.1|7296.3|142
1630656740000|2021-09-03 08:12:20|7299.9|7297.1|7297.1|7294.3|7300.4|7297.6|7297.1|7294.3|20
1630656750000|2021-09-03 08:12:30|7297.5|7294.7|7296|7293.2|7299|7296.2|7296|7292.8|578
1630656760000|2021-09-03 08:12:40|7295|7292.2|7295.5|7292.7|7295.5|7292.7|7294.1|7291.3|12
1630656770000|2021-09-03 08:12:50|7295|7292.2|7296|7293.2|7296|7293.2|7295|7292.2|36
1630656780000|2021-09-03 08:13:00|7296.5|7293.7|7295.2|7292.4|7297|7294.2|7295.1|7292.3|15
1630656790000|2021-09-03 08:13:10|7295|7292.2|7294.6|7291.8|7295|7292.2|7294.1|7291.3|18
1630656800000|2021-09-03 08:13:20|7294.5|7291.7|7296.5|7293.7|7296.5|7293.7|7294.5|7291.7|95
1630656810000|2021-09-03 08:13:30|7296.6|7293.8|7297.6|7294.8|7298.4|7295.6|7296|7293.2|67
1630656820000|2021-09-03 08:13:40|7299|7296.2|7301|7298.2|7302.5|7299.7|7298.6|7295.8|189
1630656830000|2021-09-03 08:13:50|7301.5|7298.7|7301|7298.2|7302|7299.2|7301|7298.2|2
1630656840000|2021-09-03 08:14:00|7300|7297.2|7303|7300.2|7303|7300.2|7300|7297.2|42
1630656850000|2021-09-03 08:14:10|7304|7301.2|7305|7302.2|7305.9|7303.1|7304|7301.2|35
1630656860000|2021-09-03 08:14:20|7304.2|7301.4|7297|7294.2|7304.2|7301.4|7296|7293.2|214
1630656870000|2021-09-03 08:14:30|7295.6|7292.8|7297.1|7294.3|7297.5|7294.7|7295.6|7292.8|65
1630656880000|2021-09-03 08:14:40|7297|7294.2|7299|7296.2|7299|7296.2|7297|7294.2|109
1630656890000|2021-09-03 08:14:50|7299.5|7296.7|7298.5|7295.7|7300.7|7297.2|7298.5|7295.7|36
1630656900000|2021-09-03 08:15:00|7298|7295.2|7297.5|7294.7|7298|7295.2|7297.5|7294.7|68
1630656910000|2021-09-03 08:15:10|7298|7295.2|7297.5|7294.7|7298|7295.2|7297|7294.2|2
1630656920000|2021-09-03 08:15:20|7297.9|7295.1|7297|7294.2|7298.5|7295.7|7297|7294.2|13
1630656930000|2021-09-03 08:15:30|7297.5|7294.7|7299|7296.2|7299|7296.2|7297.5|7294.7|4
1630656940000|2021-09-03 08:15:40|7297.3|7294.5|7294.6|7291.8|7297.3|7294.5|7294|7291.2|65
1630656950000|2021-09-03 08:15:50|7295|7292.2|7296|7293.2|7296.2|7293.4|7295|7292.2|216
1630656960000|2021-09-03 08:16:00|7296.2|7293.4|7297.5|7294.7|7297.5|7294.7|7296|7293.2|242
1630656970000|2021-09-03 08:16:10|7298|7295.2|7299.5|7296.7|7299.5|7296.7|7297.5|7294.7|22
1630656980000|2021-09-03 08:16:20|7299|7296.2|7296|7293.2|7299|7296.2|7295|7292.2|54
1630656990000|2021-09-03 08:16:30|7296.5|7293.7|7295|7292.2|7299.1|7294.1|7293.1|7289.1|396
1630657000000|2021-09-03 08:16:40|7295.4|7292.6|7296|7293.2|7296.5|7293.7|7295.4|7292.6|1
1630657010000|2021-09-03 08:16:50|7296.5|7293.7|7296|7293.2|7297.5|7294.7|7295|7292.2|10
1630657020000|2021-09-03 08:17:00|7295.9|7293.1|7296.9|7294.1|7298|7295.2|7295.9|7293.1|26
1630657030000|2021-09-03 08:17:10|7296.5|7293.7|7294|7291.2|7296.5|7293.7|7293|7290.2|66
1630657040000|2021-09-03 08:17:20|7294.4|7291.6|7293|7290.2|7295.9|7293.1|7293|7290.2|53
1630657050000|2021-09-03 08:17:30|7293.8|7291|7294.9|7292.1|7294.9|7292.1|7293.8|7291|4
1630657060000|2021-09-03 08:17:40|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|3
1630657070000|2021-09-03 08:17:50|7295.4|7292.6|7295.4|7292.6|7296|7293.2|7295|7292.2|114
1630657080000|2021-09-03 08:18:00|7295.9|7293.1|7295|7292.2|7295.9|7293.1|7295|7292.2|6
1630657090000|2021-09-03 08:18:10|7296|7293.2|7296.5|7293.7|7296.9|7294.1|7296|7293.2|10
1630657100000|2021-09-03 08:18:20|7296.4|7293.6|7295.9|7293.1|7296.4|7293.6|7295.5|7292.7|6
1630657110000|2021-09-03 08:18:30|7296|7293.2|7295.5|7292.7|7296|7293.2|7295.5|7292.7|15
1630657120000|2021-09-03 08:18:40|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.5|7292.7|0
1630657130000|2021-09-03 08:18:50|7296|7293.2|7293.4|7290.6|7296|7293.2|7293.4|7290.6|25
1630657140000|2021-09-03 08:19:00|7293.5|7290.7|7292.5|7289.7|7294|7291.2|7291|7288.2|53
1630657150000|2021-09-03 08:19:10|7293|7290.2|7293|7290.2|7293.5|7290.7|7293|7290.2|6
1630657160000|2021-09-03 08:19:20|7292.5|7289.7|7292.9|7290.1|7292.9|7290.1|7292.5|7289.7|8
1630657170000|2021-09-03 08:19:30|7293|7290.2|7292.4|7289.6|7294.2|7291.4|7292|7289.2|65
1630657180000|2021-09-03 08:19:40|7292|7289.2|7291|7288.2|7292|7289.2|7291|7288.2|7
1630657190000|2021-09-03 08:19:50|7291.4|7288.6|7290|7287.2|7291.4|7288.6|7290|7287.2|43
1630657200000|2021-09-03 08:20:00|7289.7|7286.9|7286.5|7283.7|7289.7|7286.9|7284|7281.2|233
1630657210000|2021-09-03 08:20:10|7286.1|7283.3|7283.1|7280.3|7286.1|7283.3|7283.1|7280.3|27
1630657220000|2021-09-03 08:20:20|7283.5|7280.7|7285.5|7282.7|7285.5|7282.7|7283.1|7280.3|18
1630657230000|2021-09-03 08:20:30|7285.6|7282.8|7286.5|7283.7|7288|7285.2|7285.6|7282.8|39
1630657240000|2021-09-03 08:20:40|7287|7284.2|7286.1|7283.3|7287.5|7284.7|7286.1|7283.3|54
1630657250000|2021-09-03 08:20:50|7286.5|7283.7|7284.5|7281.7|7286.5|7283.7|7283.1|7280.3|32
1630657260000|2021-09-03 08:21:00|7284.1|7281.3|7286.2|7283.4|7286.5|7283.7|7284|7281.2|23
1630657270000|2021-09-03 08:21:10|7286.1|7283.3|7286.2|7283.4|7287.1|7284.3|7286.1|7283.3|27
1630657280000|2021-09-03 08:21:20|7286.1|7283.3|7285.1|7282.3|7286.1|7283.3|7284.6|7281.8|13
1630657290000|2021-09-03 08:21:30|7286|7283.2|7286|7283.2|7286.6|7283.8|7284.1|7281.3|68
1630657300000|2021-09-03 08:21:40|7285.5|7282.7|7285.5|7282.7|7287.1|7284.3|7285|7282.2|49
1630657310000|2021-09-03 08:21:50|7286|7283.2|7291.1|7288.3|7292.5|7289.7|7286|7283.2|38
1630657320000|2021-09-03 08:22:00|7291.5|7288.7|7299.8|7297|7299.8|7297|7290.5|7287.7|447
1630657330000|2021-09-03 08:22:10|7298.9|7296.1|7295.9|7293.1|7299.8|7297|7295.9|7293.1|45
1630657340000|2021-09-03 08:22:20|7296|7293.2|7297.5|7294.7|7297.9|7295.1|7296|7293.2|49
1630657350000|2021-09-03 08:22:30|7297.6|7294.8|7297|7294.2|7298.5|7295.7|7296.5|7293.7|8
1630657360000|2021-09-03 08:22:40|7297.5|7294.7|7297|7294.2|7297.9|7295.1|7297|7294.2|7
1630657370000|2021-09-03 08:22:50|7296|7293.2|7293.9|7291.1|7296.9|7294.1|7293.9|7291.1|59
1630657380000|2021-09-03 08:23:00|7294|7291.2|7296.5|7293.7|7296.5|7293.7|7294|7291.2|43
1630657390000|2021-09-03 08:23:10|7297|7294.2|7297.9|7295.1|7298.4|7295.6|7297|7294.2|5
1630657400000|2021-09-03 08:23:20|7297.5|7294.7|7296.5|7293.7|7297.5|7294.7|7296.5|7293.7|8
1630657410000|2021-09-03 08:23:30|7296|7293.2|7297.5|7294.7|7297.5|7294.7|7296|7293.2|7
1630657420000|2021-09-03 08:23:40|7296.9|7294.1|7296.5|7293.7|7297|7294.2|7296.5|7293.7|0
1630657430000|2021-09-03 08:23:50|7296.9|7294.1|7297.8|7295|7297.8|7295|7296.9|7294.1|9
1630657440000|2021-09-03 08:24:00|7298|7295.2|7297|7294.2|7298.4|7295.6|7296.5|7293.7|35
1630657450000|2021-09-03 08:24:10|||||||||1
1630657460000|2021-09-03 08:24:20|7296.9|7294.1|7297.4|7294.6|7297.4|7294.6|7296.9|7294.1|7
1630657470000|2021-09-03 08:24:30|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|0
1630657490000|2021-09-03 08:24:50|7296.9|7294.1|7295.3|7292.5|7297.9|7295.1|7295.3|7292.5|67
1630657500000|2021-09-03 08:25:00|7295.4|7292.6|7294.9|7292.1|7295.9|7293.1|7294.9|7292.1|10
1630657510000|2021-09-03 08:25:10|7295.8|7293|7296.9|7294.1|7296.9|7294.1|7295.8|7293|11
1630657520000|2021-09-03 08:25:20|7297.9|7295.1|7296.4|7293.6|7297.9|7295.1|7295.9|7293.1|11
1630657530000|2021-09-03 08:25:30|7295.9|7293.1|7296.9|7294.1|7296.9|7294.1|7295.9|7293.1|15
1630657540000|2021-09-03 08:25:40|7296|7293.2|7295|7292.2|7296.4|7293.6|7294.9|7292.1|43
1630657550000|2021-09-03 08:25:50|7295.4|7292.6|7295.4|7292.6|7296.4|7293.6|7294.9|7292.1|31
1630657560000|2021-09-03 08:26:00|7295.9|7293.1|7295.4|7292.6|7295.9|7293.1|7294.9|7292.1|38
1630657570000|2021-09-03 08:26:10|7295.8|7293|7295.9|7293.1|7295.9|7293.1|7295.4|7292.6|11
1630657580000|2021-09-03 08:26:20|7295.8|7293|7295.9|7293.1|7297.4|7294.6|7295.4|7292.6|33
1630657590000|2021-09-03 08:26:30|7295.8|7293|7298.4|7295.6|7298.4|7295.6|7294.9|7292.1|281
1630657600000|2021-09-03 08:26:40|7298.8|7296|7299.8|7297|7299.8|7297|7297.9|7295.1|33
1630657610000|2021-09-03 08:26:50|7299.9|7297.1|7298.8|7296|7299.9|7297.1|7298.8|7296|104
1630657620000|2021-09-03 08:27:00|7299.7|7296.9|7303.7|7300.9|7303.7|7300.9|7299.7|7296.9|227
1630657630000|2021-09-03 08:27:10|7303.8|7301|7302.9|7300.1|7303.8|7301|7302.9|7300.1|44
1630657640000|2021-09-03 08:27:20|7303.8|7301|7300.9|7298.1|7303.8|7301|7300.4|7297.6|111
1630657650000|2021-09-03 08:27:30|7301.3|7298.5|7301.9|7299.1|7301.9|7299.1|7300.9|7298.1|21
1630657660000|2021-09-03 08:27:40|7302.8|7300|7300.9|7298.1|7302.8|7300|7300.8|7298|73
1630657670000|2021-09-03 08:27:50|7300.4|7297.6|7300.9|7298.1|7300.9|7298.1|7299.9|7297.1|63
1630657680000|2021-09-03 08:28:00|7301.9|7299.1|7300.8|7298|7302.9|7300.1|7300.8|7298|88
1630657690000|2021-09-03 08:28:10|7300.9|7298.1|7303.4|7300.6|7303.8|7301|7300.9|7298.1|107
1630657700000|2021-09-03 08:28:20|7302.9|7300.1|7304.8|7302|7304.9|7302.1|7302.9|7300.1|84
1630657710000|2021-09-03 08:28:30|7305.4|7302.6|7306.8|7304|7306.8|7304|7304.8|7302|58
1630657720000|2021-09-03 08:28:40|7306.9|7304.1|7310.7|7307.9|7310.8|7308|7306.9|7304.1|194
1630657730000|2021-09-03 08:28:50|7310.4|7307.6|7311.8|7309|7311.9|7309.1|7309.9|7307.1|313
1630657740000|2021-09-03 08:29:00|7311.9|7309.1|7309.8|7307|7312.3|7309.5|7308.8|7306|166
1630657750000|2021-09-03 08:29:10|7308.9|7306.1|7312.7|7309.9|7312.7|7309.9|7308.4|7305.6|144
1630657760000|2021-09-03 08:29:20|7312.8|7310|7313.9|7311.1|7314.4|7311.6|7312.7|7309.9|197
1630657770000|2021-09-03 08:29:30|7314.8|7312|7312.8|7310|7315.8|7313|7312.8|7310|339
1630657780000|2021-09-03 08:29:40|7312.9|7310.1|7312.9|7310.1|7313.9|7311.1|7312.8|7310|160
1630657790000|2021-09-03 08:29:50|7312.8|7310|7315.8|7313|7315.8|7313|7312.4|7309.6|385
1630657800000|2021-09-03 08:30:00|7314.9|7312.1|7313.8|7311|7314.9|7312.1|7313.4|7310.6|684
1630657810000|2021-09-03 08:30:10|7314.2|7311.4|7315.8|7313|7315.8|7313|7313.8|7311|343
1630657820000|2021-09-03 08:30:20|7315.2|7312.4|7314.8|7312|7315.8|7313|7314.8|7312|594
1630657830000|2021-09-03 08:30:30|7315.6|7312.8|7316.6|7313.8|7317.7|7314.9|7315.6|7312.8|410
1630657840000|2021-09-03 08:30:40|7316.2|7313.4|7315.8|7313|7316.8|7314|7315.8|7313|333
1630657850000|2021-09-03 08:30:50|7315.4|7312.6|7308|7305.2|7315.4|7312.6|7308|7305.2|341
1630657860000|2021-09-03 08:31:00|7307.9|7305.1|7309.9|7307.1|7309.9|7307.1|7307.1|7304.3|470
1630657870000|2021-09-03 08:31:10|7308.9|7306.1|7312|7309.2|7312.9|7310.1|7308.9|7306.1|103
1630657880000|2021-09-03 08:31:20|7311.9|7309.1|7313.9|7311.1|7313.9|7311.1|7311.9|7309.1|160
1630657890000|2021-09-03 08:31:30|7313.1|7310.3|7312.9|7310.1|7313.9|7311.1|7312.9|7310.1|158
1630657900000|2021-09-03 08:31:40|7313.4|7310.6|7314.9|7312.1|7314.9|7312.1|7312.9|7310.1|215
1630657910000|2021-09-03 08:31:50|7314|7311.2|7314.5|7311.7|7314.9|7312.1|7314|7311.2|24
1630657920000|2021-09-03 08:32:00|7314.9|7312.1|7318.9|7316.1|7318.9|7316.1|7314.9|7312.1|98
1630657930000|2021-09-03 08:32:10|7318.4|7315.6|7321.4|7318.6|7321.9|7319.1|7317.9|7315.1|365
1630657940000|2021-09-03 08:32:20|7321.9|7319.1|7321.9|7319.1|7322.8|7320|7321.4|7318.6|73
1630657950000|2021-09-03 08:32:30|7321.8|7319|7321.9|7319.1|7322.8|7320|7320.9|7318.1|117
1630657960000|2021-09-03 08:32:40|7322.9|7320.1|7323.9|7321.1|7323.9|7321.1|7321.9|7319.1|20
1630657970000|2021-09-03 08:32:50|7323.8|7321|7324.4|7321.6|7324.8|7322|7323.8|7321|68
1630657980000|2021-09-03 08:33:00|7324.8|7322|7321.9|7319.1|7324.8|7322|7321.9|7319.1|35
1630657990000|2021-09-03 08:33:10|7321.8|7319|7319.9|7317.1|7321.8|7319|7319.9|7317.1|37
1630658000000|2021-09-03 08:33:20|7320|7317.2|7320.4|7317.6|7320.9|7318.1|7319.9|7317.1|4
1630658010000|2021-09-03 08:33:30|7320.8|7318|7320.4|7317.6|7320.9|7318.1|7320.4|7317.6|2
1630658020000|2021-09-03 08:33:40|7319.9|7317.1|7319.4|7316.6|7319.9|7317.1|7318.9|7316.1|53
1630658030000|2021-09-03 08:33:50|7319.8|7317|7320.9|7318.1|7320.9|7318.1|7319.8|7317|40
1630658040000|2021-09-03 08:34:00|7320.8|7318|7320.3|7317.5|7320.9|7318.1|7318.9|7316.1|106
1630658050000|2021-09-03 08:34:10|7319.9|7317.1|7319.9|7317.1|7320.4|7317.6|7319.9|7317.1|19
1630658060000|2021-09-03 08:34:20|7319.8|7317|7318.9|7316.1|7319.8|7317|7317.9|7315.1|11
1630658070000|2021-09-03 08:34:30|7318.4|7315.6|7321.4|7318.6|7321.9|7319.1|7318.4|7315.6|105
1630658080000|2021-09-03 08:34:40|7321.9|7319.1|7322.8|7320|7322.8|7320|7321.9|7319.1|7
1630658090000|2021-09-03 08:34:50|7322.9|7320.1|7323.7|7320.9|7323.7|7320.9|7321.9|7319.1|69
1630658100000|2021-09-03 08:35:00|7323.9|7321.1|7321.9|7319.1|7324.8|7322|7321.9|7319.1|102
1630658110000|2021-09-03 08:35:10|7322.8|7320|7322.4|7319.6|7322.8|7320|7320.9|7318.1|8
1630658120000|2021-09-03 08:35:20|7321.9|7319.1|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|0
1630658130000|2021-09-03 08:35:30|7322.9|7320.1|7322.3|7319.5|7322.9|7320.1|7322.3|7319.5|4
1630658140000|2021-09-03 08:35:40|7322.8|7320|7322.3|7319.5|7322.8|7320|7321.9|7319.1|6
1630658150000|2021-09-03 08:35:50|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|7321.9|7319.1|0
1630658160000|2021-09-03 08:36:00|7322.3|7319.5|7320.4|7317.6|7322.3|7319.5|7320.4|7317.6|14
1630658170000|2021-09-03 08:36:10|7319.4|7316.6|7321.4|7318.6|7321.8|7319|7318.9|7316.1|65
1630658180000|2021-09-03 08:36:20|7320.9|7318.1|7320.8|7318|7320.9|7318.1|7319.9|7317.1|17
1630658190000|2021-09-03 08:36:30|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|11
1630658200000|2021-09-03 08:36:40|7322.3|7319.5|7322.9|7320.1|7323.8|7321|7322.3|7319.5|38
1630658210000|2021-09-03 08:36:50|7322.8|7320|7322.9|7320.1|7322.9|7320.1|7321.9|7319.1|10
1630658220000|2021-09-03 08:37:00|7323.4|7320.6|7322.4|7319.6|7323.4|7320.6|7321.9|7319.1|3
1630658230000|2021-09-03 08:37:10|7322.8|7320|7321.9|7319.1|7322.8|7320|7321.9|7319.1|6
1630658240000|2021-09-03 08:37:20|7321.8|7319|7319.9|7317.1|7321.8|7319|7318.9|7316.1|25
1630658250000|2021-09-03 08:37:30|7320.8|7318|7318.9|7316.1|7320.9|7318.1|7318.4|7315.6|22
1630658260000|2021-09-03 08:37:40|7319.8|7317|7318.9|7316.1|7319.8|7317|7318.9|7316.1|27
1630658270000|2021-09-03 08:37:50|7319.8|7317|7319.8|7317|7319.8|7317|7319.8|7317|1
1630658280000|2021-09-03 08:38:00|7318.9|7316.1|7320.9|7318.1|7320.9|7318.1|7318.9|7316.1|11
1630658290000|2021-09-03 08:38:10|7320.8|7318|7320.4|7317.6|7320.8|7318|7320.4|7317.6|11
1630658300000|2021-09-03 08:38:20|7321.3|7318.5|7321.9|7319.1|7322.4|7319.6|7320.9|7318.1|14
1630658310000|2021-09-03 08:38:30|7321.3|7318.5|7321.9|7319.1|7322.3|7319.5|7321.3|7318.5|184
1630658320000|2021-09-03 08:38:40|7322.4|7319.6|7322.8|7320|7322.8|7320|7322.4|7319.6|59
1630658340000|2021-09-03 08:39:00|7322.9|7320.1|7324.3|7321.5|7325.8|7323|7322.9|7320.1|25
1630658350000|2021-09-03 08:39:10|7324.8|7322|7325.9|7323.1|7327.9|7325.1|7324.8|7322|105
1630658360000|2021-09-03 08:39:20|7326.4|7323.6|7325.9|7323.1|7326.8|7324|7325.3|7322.5|108
1630658370000|2021-09-03 08:39:30|7326.8|7324|7324.8|7322|7326.8|7324|7323.9|7321.1|40
1630658380000|2021-09-03 08:39:40|7325.2|7322.4|7324.8|7322|7325.3|7322.5|7324.8|7322|22
1630658390000|2021-09-03 08:39:50|7323.9|7321.1|7324.8|7322|7324.8|7322|7323.9|7321.1|18
1630658400000|2021-09-03 08:40:00|7323.9|7321.1|7322.9|7320.1|7323.9|7321.1|7322.9|7320.1|187
1630658410000|2021-09-03 08:40:10|7322.8|7320|7321.9|7319.1|7323.3|7320.5|7321.8|7319|30
1630658420000|2021-09-03 08:40:20|7322.4|7319.6|7321.9|7319.1|7322.4|7319.6|7321.9|7319.1|4
1630658430000|2021-09-03 08:40:30|7322.8|7320|7321.9|7319.1|7322.9|7320.1|7321.9|7319.1|19
1630658440000|2021-09-03 08:40:40|7322.3|7319.5|7321.9|7319.1|7322.3|7319.5|7321.9|7319.1|1
1630658450000|2021-09-03 08:40:50|7320.9|7318.1|7321.8|7319|7321.8|7319|7320.9|7318.1|24
1630658460000|2021-09-03 08:41:00|7321.9|7319.1|7321.3|7318.5|7321.9|7319.1|7320.9|7318.1|2
1630658470000|2021-09-03 08:41:10|7320.8|7318|7320.8|7318|7320.8|7318|7319.8|7317|45
1630658480000|2021-09-03 08:41:20|7321.8|7319|7320.8|7318|7321.8|7319|7320.8|7318|104
1630658490000|2021-09-03 08:41:30|7321.3|7318.5|7321.8|7319|7321.8|7319|7321.3|7318.5|15
1630658500000|2021-09-03 08:41:40|7320.8|7318|7321.3|7318.5|7321.8|7319|7320.8|7318|35
1630658510000|2021-09-03 08:41:50|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|7320.9|7318.1|0
1630658520000|2021-09-03 08:42:00|7320.8|7318|7320.8|7318|7320.8|7318|7319.9|7317.1|5
1630658530000|2021-09-03 08:42:10|7320.3|7317.5|7322.8|7320|7322.8|7320|7320.3|7317.5|7
1630658540000|2021-09-03 08:42:20|7321.8|7319|7321.8|7319|7321.8|7319|7321.3|7318.5|53
1630658560000|2021-09-03 08:42:40|||||||||52
1630658570000|2021-09-03 08:42:50|7321.9|7319.1|7322.3|7319.5|7322.8|7320|7321.9|7319.1|15
1630658580000|2021-09-03 08:43:00|7322.8|7320|7321.8|7319|7322.8|7320|7321.8|7319|22
1630658590000|2021-09-03 08:43:10|7322.7|7319.9|7322.8|7320|7322.8|7320|7322.3|7319.5|11
1630658600000|2021-09-03 08:43:20|7321.9|7319.1|7322.3|7319.5|7322.3|7319.5|7321.8|7319|120
1630658610000|2021-09-03 08:43:30|7322.7|7319.9|7322.8|7320|7322.8|7320|7322.3|7319.5|8
1630658620000|2021-09-03 08:43:40|7321.9|7319.1|7321.8|7319|7321.9|7319.1|7321.8|7319|14
1630658640000|2021-09-03 08:44:00|7321.9|7319.1|7321.8|7319|7322.8|7320|7321.8|7319|56
1630658650000|2021-09-03 08:44:10|7320.9|7318.1|7319.8|7317|7320.9|7318.1|7319|7316.2|36
1630658660000|2021-09-03 08:44:20|7319.9|7317.1|7320.8|7318|7321.8|7319|7319.9|7317.1|50
1630658670000|2021-09-03 08:44:30|7319.8|7317|7319.8|7317|7319.8|7317|7319.8|7317|34
1630658680000|2021-09-03 08:44:40|7318.9|7316.1|7320.3|7317.5|7320.8|7318|7318.9|7316.1|24
1630658690000|2021-09-03 08:44:50|7319.9|7317.1|7321.3|7318.5|7321.8|7319|7319.8|7317|223
1630658700000|2021-09-03 08:45:00|7320.9|7318.1|7320.9|7318.1|7321.3|7318.5|7320.8|7318|0
1630658710000|2021-09-03 08:45:10|7321.3|7318.5|7321.4|7318.6|7321.8|7319|7321.3|7318.5|5
1630658720000|2021-09-03 08:45:20|7321|7318.2|7320.8|7318|7321.3|7318.5|7320.1|7317.3|10
1630658730000|2021-09-03 08:45:30|7320.4|7317.6|7318.9|7316.1|7320.9|7318.1|7318.9|7316.1|57
1630658740000|2021-09-03 08:45:40|7318.8|7316|7319.3|7316.5|7319.8|7317|7318.8|7316|4
1630658750000|2021-09-03 08:45:50|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|51
1630658760000|2021-09-03 08:46:00|||||||||45
1630658770000|2021-09-03 08:46:10|7319.8|7317|7319.9|7317.1|7320.3|7317.5|7319.8|7317|14
1630658780000|2021-09-03 08:46:20|7320.3|7317.5|7320.3|7317.5|7320.8|7318|7319.9|7317.1|12
1630658790000|2021-09-03 08:46:30|7320.8|7318|7318.8|7316|7320.8|7318|7318.8|7316|39
1630658800000|2021-09-03 08:46:40|7319.3|7316.5|7319.8|7317|7320.8|7318|7319.3|7316.5|12
1630658810000|2021-09-03 08:46:50|7319.4|7316.6|7319.3|7316.5|7319.8|7317|7319.3|7316.5|13
1630658820000|2021-09-03 08:47:00|7318.9|7316.1|7319.8|7317|7319.8|7317|7318.8|7316|16
1630658830000|2021-09-03 08:47:10|||||||||3
1630658840000|2021-09-03 08:47:20|7320.8|7318|7320.8|7318|7320.8|7318|7319.9|7317.1|38
1630658850000|2021-09-03 08:47:30|7319.9|7317.1|7321.3|7318.5|7321.3|7318.5|7319.8|7317|27
1630658860000|2021-09-03 08:47:40|7322.8|7320|7321.8|7319|7322.8|7320|7321.3|7318.5|108
1630658870000|2021-09-03 08:47:50|7321.3|7318.5|7319.8|7317|7321.3|7318.5|7319.3|7316.5|13
1630658880000|2021-09-03 08:48:00|7319.3|7316.5|7319.3|7316.5|7319.8|7317|7318.8|7316|254
1630658890000|2021-09-03 08:48:10|7318.9|7316.1|7318.8|7316|7318.9|7316.1|7318.8|7316|9
1630658900000|2021-09-03 08:48:20|7318.9|7316.1|7319.8|7317|7319.8|7317|7318.8|7316|5
1630658910000|2021-09-03 08:48:30|7320.3|7317.5|7319.8|7317|7320.8|7318|7319.8|7317|6
1630658920000|2021-09-03 08:48:40|7320.3|7317.5|7320.8|7318|7321.8|7319|7320.3|7317.5|17
1630658930000|2021-09-03 08:48:50|7319.9|7317.1|7320.3|7317.5|7320.3|7317.5|7319.9|7317.1|2
1630658940000|2021-09-03 08:49:00|7319.8|7317|7320.3|7317.5|7320.8|7318|7319.3|7316.5|7
1630658950000|2021-09-03 08:49:10|7320.8|7318|7319.9|7317.1|7320.8|7318|7319.9|7317.1|21
1630658960000|2021-09-03 08:49:20|7320.3|7317.5|7319.8|7317|7320.3|7317.5|7318.9|7316.1|22
1630658970000|2021-09-03 08:49:30|7318.8|7316|7318.8|7316|7319.3|7316.5|7318.8|7316|15
1630658980000|2021-09-03 08:49:40|||||||||4
1630658990000|2021-09-03 08:49:50|||||||||8
1630659000000|2021-09-03 08:50:00|7317.8|7315|7316.9|7314.1|7317.8|7315|7315.3|7312.5|39
1630659010000|2021-09-03 08:50:10|7317.3|7314.5|7316.3|7313.5|7317.8|7315|7315.9|7313.1|3
1630659020000|2021-09-03 08:50:20|7315.9|7313.1|7316.8|7314|7316.8|7314|7315.8|7313|2
1630659030000|2021-09-03 08:50:30|7316.3|7313.5|7316.8|7314|7316.8|7314|7316.3|7313.5|15
1630659040000|2021-09-03 08:50:40|7317.3|7314.5|7317.8|7315|7317.8|7315|7317.3|7314.5|0
1630659060000|2021-09-03 08:51:00|7317.3|7314.5|7317.8|7315|7317.8|7315|7315.9|7313.1|16
1630659070000|2021-09-03 08:51:10|7317.3|7314.5|7319.3|7316.5|7319.3|7316.5|7317.3|7314.5|3
1630659080000|2021-09-03 08:51:20|7318.8|7316|7317.9|7315.1|7318.8|7316|7317.9|7315.1|1
1630659090000|2021-09-03 08:51:30|7318.3|7315.5|7318.4|7315.6|7318.8|7316|7318.3|7315.5|3
1630659100000|2021-09-03 08:51:40|7318.3|7315.5|7319.8|7317|7320.8|7318|7317.9|7315.1|42
1630659110000|2021-09-03 08:51:50|7318.9|7316.1|7318.8|7316|7318.9|7316.1|7318.4|7315.6|10
1630659120000|2021-09-03 08:52:00|7318.4|7315.6|7318.8|7316|7318.8|7316|7317.9|7315.1|12
1630659130000|2021-09-03 08:52:10|7317.9|7315.1|7316.9|7314.1|7317.9|7315.1|7315.9|7313.1|45
1630659140000|2021-09-03 08:52:20|7316.8|7314|7315.8|7313|7316.8|7314|7315.3|7312.5|8
1630659150000|2021-09-03 08:52:30|7315.3|7312.5|7316.8|7314|7317.8|7315|7314.9|7312.1|22
1630659160000|2021-09-03 08:52:40|7316.9|7314.1|7317.3|7314.5|7317.8|7315|7316.3|7313.5|11
1630659170000|2021-09-03 08:52:50|7316.9|7314.1|7317.3|7314.5|7317.8|7315|7316.9|7314.1|2
1630659180000|2021-09-03 08:53:00|7316.8|7314|7315.8|7313|7316.8|7314|7315.4|7312.6|13
1630659190000|2021-09-03 08:53:10|7315.9|7313.1|7316.3|7313.5|7316.8|7314|7315.9|7313.1|5
1630659200000|2021-09-03 08:53:20|7316.8|7314|7316.3|7313.5|7316.8|7314|7316.3|7313.5|1
1630659210000|2021-09-03 08:53:30|7316.8|7314|7315.9|7313.1|7316.9|7314.1|7315.9|7313.1|7
1630659220000|2021-09-03 08:53:40|7316.3|7313.5|7315.8|7313|7316.3|7313.5|7315.8|7313|6
1630659250000|2021-09-03 08:54:10|||||||||1
1630659260000|2021-09-03 08:54:20|7316.9|7314.1|7317.3|7314.5|7317.8|7315|7316.8|7314|10
1630659270000|2021-09-03 08:54:30|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|2
1630659280000|2021-09-03 08:54:40|7316.8|7314|7317.3|7314.5|7317.3|7314.5|7316.8|7314|1
1630659290000|2021-09-03 08:54:50|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|0
1630659300000|2021-09-03 08:55:00|7316.9|7314.1|7315.8|7313|7316.9|7314.1|7315.8|7313|9
1630659310000|2021-09-03 08:55:10|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|10
1630659320000|2021-09-03 08:55:20|7316.4|7313.6|7315.9|7313.1|7316.4|7313.6|7315.9|7313.1|1
1630659330000|2021-09-03 08:55:30|7315.8|7313|7314.9|7312.1|7315.8|7313|7314.9|7312.1|5
1630659340000|2021-09-03 08:55:40|7314.4|7311.6|7314.3|7311.5|7314.4|7311.6|7313.9|7311.1|4
1630659350000|2021-09-03 08:55:50|7314.8|7312|7314.3|7311.5|7315.8|7313|7313.8|7311|32
1630659360000|2021-09-03 08:56:00|7314.8|7312|7314.3|7311.5|7314.8|7312|7313.9|7311.1|4
1630659370000|2021-09-03 08:56:10|7314.8|7312|7315.8|7313|7315.8|7313|7314.8|7312|1
1630659380000|2021-09-03 08:56:20|7316.3|7313.5|7316.8|7314|7316.8|7314|7315.8|7313|8
1630659390000|2021-09-03 08:56:30|7316.9|7314.1|7316.9|7314.1|7317.3|7314.5|7316.8|7314|6
1630659400000|2021-09-03 08:56:40|7317.3|7314.5|7316.9|7314.1|7317.8|7315|7316.8|7314|4
1630659410000|2021-09-03 08:56:50|||||||||1
1630659420000|2021-09-03 08:57:00|7316.8|7314|7315.3|7312.5|7316.8|7314|7314.8|7312|25
1630659430000|2021-09-03 08:57:10|7315.8|7313|7315.3|7312.5|7315.8|7313|7315.3|7312.5|0
1630659440000|2021-09-03 08:57:20|7315.8|7313|7315.3|7312.5|7315.8|7313|7314.8|7312|2
1630659450000|2021-09-03 08:57:30|7314.8|7312|7314.8|7312|7314.8|7312|7314.8|7312|0
1630659460000|2021-09-03 08:57:40|7313.8|7311|7308|7305.2|7314.8|7312|7308|7305.2|827
1630659470000|2021-09-03 08:57:50|7308.4|7305.6|7308.9|7306.1|7309.5|7306.7|7308.4|7305.6|32
1630659480000|2021-09-03 08:58:00|7309|7306.2|7311|7308.2|7311.5|7308.7|7309|7306.2|258
1630659490000|2021-09-03 08:58:10|7311.9|7309.1|7312|7309.2|7312|7309.2|7311|7308.2|34
1630659500000|2021-09-03 08:58:20|7311.1|7308.3|7311.1|7308.3|7313|7310.2|7310|7307.2|240
1630659510000|2021-09-03 08:58:30|7311|7308.2|7310.9|7308.1|7311.8|7309|7310.9|7308.1|25
1630659520000|2021-09-03 08:58:40|7310.5|7307.7|7310|7307.2|7310.9|7308.1|7310|7307.2|50
1630659530000|2021-09-03 08:58:50|7309.9|7307.1|7309|7306.2|7310.8|7308|7309|7306.2|72
1630659540000|2021-09-03 08:59:00|7308.9|7306.1|7309.5|7306.7|7309.5|7306.7|7308|7305.2|43
1630659550000|2021-09-03 08:59:10|7309|7306.2|7308.9|7306.1|7309|7306.2|7308.9|7306.1|0
1630659560000|2021-09-03 08:59:20|7309.9|7307.1|7309.4|7306.6|7309.9|7307.1|7308.9|7306.1|76
1630659570000|2021-09-03 08:59:30|7310|7307.2|7308.9|7306.1|7310|7307.2|7308.9|7306.1|5
1630659580000|2021-09-03 08:59:40|7309.4|7306.6|7310|7307.2|7310|7307.2|7308.9|7306.1|44
1630659590000|2021-09-03 08:59:50|7309.9|7307.1|7310.4|7307.6|7311|7308.2|7309.9|7307.1|8
1630659600000|2021-09-03 09:00:00|7310.8|7308|7310.9|7308.1|7311.4|7308.6|7309.9|7307.1|80
1630659610000|2021-09-03 09:00:10|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|4
1630659620000|2021-09-03 09:00:20|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.4|7307.6|14
1630659630000|2021-09-03 09:00:30|7311.9|7309.1|7310.9|7308.1|7311.9|7309.1|7310|7307.2|22
1630659640000|2021-09-03 09:00:40|||||||||19
1630659650000|2021-09-03 09:00:50|7311|7308.2|7313.4|7310.6|7313.9|7311.1|7310.9|7308.1|21
1630659660000|2021-09-03 09:01:00|7313.9|7311.1|7314|7311.2|7314.5|7311.7|7313.9|7311.1|18
1630659670000|2021-09-03 09:01:10|7313.4|7310.6|7312.9|7310.1|7313.4|7310.6|7312.9|7310.1|0
1630659680000|2021-09-03 09:01:20|7312.4|7309.6|7313|7310.2|7313|7310.2|7312.4|7309.6|0
1630659690000|2021-09-03 09:01:30|7312|7309.2|7310.9|7308.1|7312|7309.2|7309.5|7306.7|171
1630659700000|2021-09-03 09:01:40|7310|7307.2|7310.9|7308.1|7310.9|7308.1|7310|7307.2|25
1630659710000|2021-09-03 09:01:50|7310|7307.2|7311.9|7309.1|7311.9|7309.1|7310|7307.2|21
1630659720000|2021-09-03 09:02:00|7312|7309.2|7311.9|7309.1|7312.4|7309.6|7311.9|7309.1|2
1630659730000|2021-09-03 09:02:10|7312|7309.2|7312|7309.2|7312|7309.2|7311.9|7309.1|6
1630659740000|2021-09-03 09:02:20|7311.9|7309.1|7311|7308.2|7311.9|7309.1|7311|7308.2|8
1630659750000|2021-09-03 09:02:30|7310.9|7308.1|7309.5|7306.7|7310.9|7308.1|7309.4|7306.6|16
1630659760000|2021-09-03 09:02:40|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|0
1630659770000|2021-09-03 09:02:50|7309.9|7307.1|7311.9|7309.1|7311.9|7309.1|7309.9|7307.1|22
1630659780000|2021-09-03 09:03:00|||||||||3
1630659790000|2021-09-03 09:03:10|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|1
1630659800000|2021-09-03 09:03:20|7311.5|7308.7|7311.4|7308.6|7311.9|7309.1|7311|7308.2|23
1630659810000|2021-09-03 09:03:30|7311|7308.2|7312|7309.2|7312|7309.2|7311|7308.2|5
1630659820000|2021-09-03 09:03:40|7312.9|7310.1|7312.4|7309.6|7312.9|7310.1|7312.4|7309.6|8
1630659830000|2021-09-03 09:03:50|7312|7309.2|7311.4|7308.6|7312|7309.2|7311|7308.2|12
1630659840000|2021-09-03 09:04:00|7311.8|7309|7309|7306.2|7313|7310.2|7308|7305.2|589
1630659850000|2021-09-03 09:04:10|7308.1|7305.3|7308.1|7305.3|7308.5|7305.7|7308|7305.2|17
1630659860000|2021-09-03 09:04:20|7308|7305.2|7306|7303.2|7308|7305.2|7305.1|7302.3|64
1630659870000|2021-09-03 09:04:30|7305.2|7302.4|7307|7304.2|7307.4|7304.6|7304.1|7301.3|356
1630659880000|2021-09-03 09:04:40|7307.9|7305.1|7308|7305.2|7308.1|7305.3|7307|7304.2|23
1630659890000|2021-09-03 09:04:50|7308.9|7306.1|7308.5|7305.7|7309|7306.2|7308.5|7305.7|24
1630659900000|2021-09-03 09:05:00|7308|7305.2|7306.9|7304.1|7308|7305.2|7306|7303.2|24
1630659910000|2021-09-03 09:05:10|7307|7304.2|7308|7305.2|7308|7305.2|7307|7304.2|2
1630659930000|2021-09-03 09:05:30|7309|7306.2|7309|7306.2|7309.5|7306.7|7308|7305.2|19
1630659940000|2021-09-03 09:05:40|7308.6|7305.8|7307.5|7304.7|7309|7306.2|7307.1|7304.3|21
1630659950000|2021-09-03 09:05:50|7307|7304.2|7307.1|7304.3|7307.1|7304.3|7307|7304.2|5
1630659960000|2021-09-03 09:06:00|7308|7305.2|7309|7306.2|7310|7307.2|7308|7305.2|23
1630659970000|2021-09-03 09:06:10|7309.6|7306.8|7309.6|7306.8|7310|7307.2|7309.6|7306.8|9
1630659980000|2021-09-03 09:06:20|7309.1|7306.3|7309|7306.2|7309.1|7306.3|7309|7306.2|2
1630659990000|2021-09-03 09:06:30|7308.1|7305.3|7306|7303.2|7308.1|7305.3|7306|7303.2|57
1630660000000|2021-09-03 09:06:40|7306.1|7303.3|7307.1|7304.3|7307.1|7304.3|7306.1|7303.3|19
1630660010000|2021-09-03 09:06:50|7306.6|7303.8|7307|7304.2|7307|7304.2|7306.6|7303.8|9
1630660020000|2021-09-03 09:07:00|7307.1|7304.3|7306|7303.2|7307.1|7304.3|7305.6|7302.8|193
1630660030000|2021-09-03 09:07:10|7306.1|7303.3|7306.5|7303.7|7306.5|7303.7|7306|7303.2|6
1630660040000|2021-09-03 09:07:20|7307|7304.2|7307|7304.2|7307.5|7304.7|7307|7304.2|5
1630660060000|2021-09-03 09:07:40|7306|7303.2|7306.1|7303.3|7306.1|7303.3|7306|7303.2|30
1630660070000|2021-09-03 09:07:50|7307|7304.2|7307|7304.2|7307|7304.2|7307|7304.2|4
1630660080000|2021-09-03 09:08:00|7307.1|7304.3|7308|7305.2|7308.1|7305.3|7307.1|7304.3|29
1630660090000|2021-09-03 09:08:10|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|7308.1|7305.3|0
1630660100000|2021-09-03 09:08:20|7309|7306.2|7308|7305.2|7310|7307.2|7308|7305.2|5
1630660110000|2021-09-03 09:08:30|7308.5|7305.7|7312|7309.2|7312|7309.2|7308.5|7305.7|6
1630660120000|2021-09-03 09:08:40|7312.5|7309.7|7312|7309.2|7312.5|7309.7|7312|7309.2|2
1630660130000|2021-09-03 09:08:50|7312.4|7309.6|7312.5|7309.7|7312.5|7309.7|7312.4|7309.6|20
1630660140000|2021-09-03 09:09:00|7313|7310.2|7312|7309.2|7313|7310.2|7312|7309.2|52
1630660150000|2021-09-03 09:09:10|7313|7310.2|7312|7309.2|7313|7310.2|7312|7309.2|13
1630660160000|2021-09-03 09:09:20|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|1
1630660170000|2021-09-03 09:09:30|7311.5|7308.7|7311.5|7308.7|7312|7309.2|7311.5|7308.7|19
1630660180000|2021-09-03 09:09:40|7311|7308.2|7314|7311.2|7314.5|7311.7|7310.9|7308.1|58
1630660190000|2021-09-03 09:09:50|7313.5|7310.7|7314|7311.2|7314|7311.2|7313|7310.2|9
1630660200000|2021-09-03 09:10:00|||||||||79
1630660210000|2021-09-03 09:10:10|||||||||14
1630660220000|2021-09-03 09:10:20|||||||||10
1630660230000|2021-09-03 09:10:30|7313.8|7311|7313.1|7310.3|7313.8|7311|7312|7309.2|21
1630660240000|2021-09-03 09:10:40|7313|7310.2|7315.5|7312.7|7315.5|7312.7|7313|7310.2|11
1630660250000|2021-09-03 09:10:50|7316|7313.2|7317|7314.2|7318|7315.2|7315.5|7312.7|12
1630660260000|2021-09-03 09:11:00|7316.9|7314.1|7316.5|7313.7|7317|7314.2|7315.1|7312.3|8
1630660270000|2021-09-03 09:11:10|7316.9|7314.1|7316|7313.2|7317|7314.2|7316|7313.2|3
1630660280000|2021-09-03 09:11:20|7315.9|7313.1|7317.4|7314.6|7317.9|7315.1|7315.9|7313.1|30
1630660290000|2021-09-03 09:11:30|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|0
1630660300000|2021-09-03 09:11:40|7317|7314.2|7317.9|7315.1|7317.9|7315.1|7317|7314.2|34
1630660310000|2021-09-03 09:11:50|7318.4|7315.6|7317.4|7314.6|7318.4|7315.6|7317|7314.2|11
1630660320000|2021-09-03 09:12:00|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|0
1630660330000|2021-09-03 09:12:10|7317.9|7315.1|7317.9|7315.1|7318|7315.2|7317.9|7315.1|110
1630660340000|2021-09-03 09:12:20|7317|7314.2|7317.5|7314.7|7317.5|7314.7|7317|7314.2|6
1630660350000|2021-09-03 09:12:30|7317.4|7314.6|7317|7314.2|7317.4|7314.6|7317|7314.2|0
1630660360000|2021-09-03 09:12:40|7316.9|7314.1|7317.9|7315.1|7317.9|7315.1|7316.9|7314.1|15
1630660370000|2021-09-03 09:12:50|7318.4|7315.6|7320.9|7318.1|7321.9|7319.1|7318.4|7315.6|33
1630660380000|2021-09-03 09:13:00|7321.8|7319|7321.9|7319.1|7322.4|7319.6|7321.8|7319|10
1630660390000|2021-09-03 09:13:10|7320.9|7318.1|7320.9|7318.1|7321|7318.2|7320.4|7317.6|45
1630660400000|2021-09-03 09:13:20|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|7320.4|7317.6|10
1630660410000|2021-09-03 09:13:30|7320.9|7318.1|7319.4|7316.6|7320.9|7318.1|7319|7316.2|74
1630660420000|2021-09-03 09:13:40|7318.9|7316.1|7319.9|7317.1|7319.9|7317.1|7318.9|7316.1|20
1630660430000|2021-09-03 09:13:50|7319.4|7316.6|7318.4|7315.6|7319.9|7317.1|7318|7315.2|17
1630660440000|2021-09-03 09:14:00|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|4
1630660450000|2021-09-03 09:14:10|7318.4|7315.6|7318|7315.2|7318.4|7315.6|7318|7315.2|11
1630660460000|2021-09-03 09:14:20|7317.9|7315.1|7317.4|7314.6|7317.9|7315.1|7316.9|7314.1|9
1630660470000|2021-09-03 09:14:30|7316.9|7314.1|7318.4|7315.6|7318.4|7315.6|7316.9|7314.1|7
1630660480000|2021-09-03 09:14:40|7318.8|7316|7319.9|7317.1|7319.9|7317.1|7318.4|7315.6|4
1630660500000|2021-09-03 09:15:00|7319.4|7316.6|7318.9|7316.1|7319.9|7317.1|7318.9|7316.1|4
1630660510000|2021-09-03 09:15:10|7319|7316.2|7319.9|7317.1|7320.9|7318.1|7318.9|7316.1|3
1630660520000|2021-09-03 09:15:20|7320.4|7317.6|7320.4|7317.6|7320.9|7318.1|7320.4|7317.6|10
1630660530000|2021-09-03 09:15:30|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7320.9|7318.1|56
1630660540000|2021-09-03 09:15:40|7321.8|7319|7320.9|7318.1|7321.8|7319|7320.9|7318.1|12
1630660550000|2021-09-03 09:15:50|7320|7317.2|7320.4|7317.6|7320.4|7317.6|7320|7317.2|8
1630660560000|2021-09-03 09:16:00|7320.9|7318.1|7320.4|7317.6|7320.9|7318.1|7320|7317.2|15
1630660570000|2021-09-03 09:16:10|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7318.4|7315.6|21
1630660580000|2021-09-03 09:16:20|7319.8|7317|7319.4|7316.6|7319.8|7317|7318.9|7316.1|6
1630660590000|2021-09-03 09:16:30|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|0
1630660600000|2021-09-03 09:16:40|7318.4|7315.6|7317.9|7315.1|7318.4|7315.6|7317.4|7314.6|7
1630660610000|2021-09-03 09:16:50|7318.4|7315.6|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|3
1630660620000|2021-09-03 09:17:00|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|2
1630660650000|2021-09-03 09:17:30|7317.9|7315.1|7317.4|7314.6|7317.9|7315.1|7316.9|7314.1|22
1630660660000|2021-09-03 09:17:40|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|0
1630660670000|2021-09-03 09:17:50|||||||||8
1630660680000|2021-09-03 09:18:00|7317.9|7315.1|7318.9|7316.1|7318.9|7316.1|7317.9|7315.1|13
1630660690000|2021-09-03 09:18:10|7318.4|7315.6|7317.9|7315.1|7318.9|7316.1|7317.9|7315.1|34
1630660700000|2021-09-03 09:18:20|7318|7315.2|7318.9|7316.1|7318.9|7316.1|7318|7315.2|8
1630660710000|2021-09-03 09:18:30|7318|7315.2|7318|7315.2|7318.4|7315.6|7317|7314.2|124
1630660720000|2021-09-03 09:18:40|7318.4|7315.6|7318.9|7316.1|7318.9|7316.1|7318.4|7315.6|11
1630660730000|2021-09-03 09:18:50|7317.9|7315.1|7316.9|7314.1|7317.9|7315.1|7316.9|7314.1|13
1630660740000|2021-09-03 09:19:00|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.4|7312.6|23
1630660750000|2021-09-03 09:19:10|7316|7313.2|7316|7313.2|7317.9|7315.1|7316|7313.2|14
1630660760000|2021-09-03 09:19:20|7316.4|7313.6|7315.9|7313.1|7316.4|7313.6|7315.9|7313.1|13
1630660770000|2021-09-03 09:19:30|7316|7313.2|7316.9|7314.1|7316.9|7314.1|7316|7313.2|11
1630660780000|2021-09-03 09:19:40|7316|7313.2|7316.4|7313.6|7316.4|7313.6|7315|7312.2|12
1630660790000|2021-09-03 09:19:50|7316.9|7314.1|7317.9|7315.1|7317.9|7315.1|7316.9|7314.1|5
1630660800000|2021-09-03 09:20:00|7317|7314.2|7317.4|7314.6|7317.4|7314.6|7317|7314.2|3
1630660820000|2021-09-03 09:20:20|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|0
1630660830000|2021-09-03 09:20:30|7318|7315.2|7319.9|7317.1|7319.9|7317.1|7318|7315.2|7
1630660840000|2021-09-03 09:20:40|7319|7316.2|7318|7315.2|7319|7316.2|7318|7315.2|4
1630660850000|2021-09-03 09:20:50|7318.9|7316.1|7319|7316.2|7319.4|7316.6|7318.9|7316.1|4
1630660860000|2021-09-03 09:21:00|7318.9|7316.1|7318|7315.2|7318.9|7316.1|7318|7315.2|2
1630660870000|2021-09-03 09:21:10|7317.9|7315.1|7317|7314.2|7317.9|7315.1|7317|7314.2|3
1630660910000|2021-09-03 09:21:50|7317.5|7314.7|7316|7313.2|7317.5|7314.7|7316|7313.2|37
1630660920000|2021-09-03 09:22:00|7316.9|7314.1|7315.5|7312.7|7316.9|7314.1|7315|7312.2|10
1630660930000|2021-09-03 09:22:10|7315.9|7313.1|7318.9|7316.1|7318.9|7316.1|7315.9|7313.1|38
1630660940000|2021-09-03 09:22:20|7319|7316.2|7319|7316.2|7319|7316.2|7319|7316.2|10
1630660950000|2021-09-03 09:22:30|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|0
1630660960000|2021-09-03 09:22:40|7319.4|7316.6|7318.9|7316.1|7319.4|7316.6|7318.9|7316.1|5
1630660980000|2021-09-03 09:23:00|||||||||1
1630660990000|2021-09-03 09:23:10|7319|7316.2|7322|7319.2|7322.9|7320.1|7319|7316.2|25
1630661000000|2021-09-03 09:23:20|7321.9|7319.1|7322.9|7320.1|7322.9|7320.1|7321.9|7319.1|10
1630661010000|2021-09-03 09:23:30|7322.4|7319.6|7321.9|7319.1|7322.4|7319.6|7321.9|7319.1|29
1630661020000|2021-09-03 09:23:40|||||||||3
1630661030000|2021-09-03 09:23:50|7322|7319.2|7324.9|7322.1|7325.4|7322.6|7322|7319.2|45
1630661040000|2021-09-03 09:24:00|7324|7321.2|7324.4|7321.6|7324.9|7322.1|7323.9|7321.1|32
1630661050000|2021-09-03 09:24:10|7324.8|7322|7323.9|7321.1|7324.9|7322.1|7323.4|7320.6|24
1630661060000|2021-09-03 09:24:20|7324.4|7321.6|7325.9|7323.1|7325.9|7323.1|7323.9|7321.1|88
1630661070000|2021-09-03 09:24:30|7325|7322.2|7323|7320.2|7325|7322.2|7323|7320.2|56
1630661080000|2021-09-03 09:24:40|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7323.4|7320.6|10
1630661090000|2021-09-03 09:24:50|7323.4|7320.6|7325.4|7322.6|7326|7323.2|7323.4|7320.6|17
1630661100000|2021-09-03 09:25:00|7325.9|7323.1|7328|7325.2|7328.4|7325.6|7325.4|7322.6|123
1630661110000|2021-09-03 09:25:10|7328.4|7325.6|7327.9|7325.1|7328.4|7325.6|7327.4|7324.6|16
1630661120000|2021-09-03 09:25:20|7328.4|7325.6|7327|7324.2|7328.4|7325.6|7327|7324.2|11
1630661130000|2021-09-03 09:25:30|7327.4|7324.6|7328|7325.2|7328|7325.2|7326|7323.2|21
1630661140000|2021-09-03 09:25:40|7327.9|7325.1|7328.4|7325.6|7328.4|7325.6|7327.9|7325.1|15
1630661150000|2021-09-03 09:25:50|7328.9|7326.1|7327.9|7325.1|7328.9|7326.1|7327|7324.2|46
1630661160000|2021-09-03 09:26:00|7328.4|7325.6|7327.4|7324.6|7328.4|7325.6|7327.4|7324.6|16
1630661170000|2021-09-03 09:26:10|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|1
1630661180000|2021-09-03 09:26:20|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|9
1630661190000|2021-09-03 09:26:30|7326.9|7324.1|7327.4|7324.6|7327.4|7324.6|7326|7323.2|13
1630661200000|2021-09-03 09:26:40|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|3
1630661210000|2021-09-03 09:26:50|||||||||1
1630661220000|2021-09-03 09:27:00|7327.4|7324.6|7328.5|7325.7|7329|7326.2|7327|7324.2|37
1630661230000|2021-09-03 09:27:10|7328|7325.2|7330|7327.2|7330.4|7327.6|7328|7325.2|80
1630661240000|2021-09-03 09:27:20|7329.9|7327.1|7329.4|7326.6|7330.4|7327.6|7329|7326.2|56
1630661250000|2021-09-03 09:27:30|7329.5|7326.7|7329.9|7327.1|7329.9|7327.1|7328.4|7325.6|40
1630661260000|2021-09-03 09:27:40|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7329.4|7326.6|51
1630661270000|2021-09-03 09:27:50|7330|7327.2|7330.4|7327.6|7330.9|7328.1|7330|7327.2|41
1630661280000|2021-09-03 09:28:00|7329.9|7327.1|7329|7326.2|7329.9|7327.1|7329|7326.2|20
1630661290000|2021-09-03 09:28:10|7329.5|7326.7|7330.6|7327.8|7331|7328.2|7329|7326.2|65
1630661300000|2021-09-03 09:28:20|7330.9|7328.1|7330.9|7328.1|7331|7328.2|7330.4|7327.6|11
1630661310000|2021-09-03 09:28:30|7330.5|7327.7|7330|7327.2|7330.9|7328.1|7329.5|7326.7|23
1630661320000|2021-09-03 09:28:40|7329.9|7327.1|7330|7327.2|7330|7327.2|7329.9|7327.1|5
1630661330000|2021-09-03 09:28:50|7330.4|7327.6|7331|7328.2|7331|7328.2|7330.4|7327.6|74
1630661340000|2021-09-03 09:29:00|7330.9|7328.1|7330.5|7327.7|7331|7328.2|7330.5|7327.7|9
1630661350000|2021-09-03 09:29:10|7330.9|7328.1|7330.5|7327.7|7330.9|7328.1|7330.5|7327.7|6
1630661360000|2021-09-03 09:29:20|7330.9|7328.1|7330|7327.2|7331|7328.2|7330|7327.2|27
1630661370000|2021-09-03 09:29:30|7329.5|7326.7|7329|7326.2|7329.5|7326.7|7329|7326.2|65
1630661380000|2021-09-03 09:29:40|7328.5|7325.7|7330|7327.2|7330|7327.2|7328.5|7325.7|6
1630661390000|2021-09-03 09:29:50|||||||||2
1630661400000|2021-09-03 09:30:00|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|2
1630661410000|2021-09-03 09:30:10|7330.9|7328.1|7334.1|7331.3|7334.9|7332.1|7330.9|7328.1|82
1630661420000|2021-09-03 09:30:20|7333.9|7331.1|7333.4|7330.6|7336.4|7333.6|7333|7330.2|122
1630661430000|2021-09-03 09:30:30|7333.5|7330.7|7333.4|7330.6|7333.9|7331.1|7332|7329.2|76
1630661440000|2021-09-03 09:30:40|7333.5|7330.7|7333|7330.2|7334.9|7332.1|7333|7330.2|249
1630661450000|2021-09-03 09:30:50|7333.8|7331|7334|7331.2|7335|7332.2|7333.8|7331|44
1630661460000|2021-09-03 09:31:00|7333.9|7331.1|7333|7330.2|7333.9|7331.1|7333|7330.2|6
1630661470000|2021-09-03 09:31:10|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|13
1630661480000|2021-09-03 09:31:20|7333|7330.2|7333|7330.2|7333|7330.2|7333|7330.2|8
1630661490000|2021-09-03 09:31:30|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|4
1630661500000|2021-09-03 09:31:40|7332.5|7329.7|7330|7327.2|7332.5|7329.7|7330|7327.2|11
1630661510000|2021-09-03 09:31:50|7330.8|7328|7331.4|7328.6|7331.4|7328.6|7330.8|7328|11
1630661520000|2021-09-03 09:32:00|7331|7328.2|7330|7327.2|7331.8|7329|7329|7326.2|39
1630661530000|2021-09-03 09:32:10|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.5|7326.7|4
1630661540000|2021-09-03 09:32:20|7331|7328.2|7330|7327.2|7331|7328.2|7330|7327.2|56
1630661550000|2021-09-03 09:32:30|7329.9|7327.1|7327.9|7325.1|7329.9|7327.1|7327|7324.2|15
1630661560000|2021-09-03 09:32:40|7328|7325.2|7327.4|7324.6|7328.9|7326.1|7327|7324.2|9
1630661570000|2021-09-03 09:32:50|7327.1|7324.3|7327|7324.2|7327.4|7324.6|7326|7323.2|32
1630661580000|2021-09-03 09:33:00|7327.5|7324.7|7327|7324.2|7327.9|7325.1|7327|7324.2|24
1630661590000|2021-09-03 09:33:10|7327.1|7324.3|7327.9|7325.1|7327.9|7325.1|7327.1|7324.3|17
1630661600000|2021-09-03 09:33:20|7327.5|7324.7|7327.5|7324.7|7327.9|7325.1|7327.5|7324.7|12
1630661610000|2021-09-03 09:33:30|7327.9|7325.1|7327.5|7324.7|7327.9|7325.1|7327.5|7324.7|8
1630661620000|2021-09-03 09:33:40|7327.8|7325|7330|7327.2|7330|7327.2|7327.8|7325|17
1630661630000|2021-09-03 09:33:50|7331|7328.2|7331|7328.2|7331|7328.2|7331|7328.2|14
1630661640000|2021-09-03 09:34:00|7331.8|7329|7333|7330.2|7333|7330.2|7331.8|7329|37
1630661650000|2021-09-03 09:34:10|7332.5|7329.7|7332|7329.2|7332.5|7329.7|7332|7329.2|10
1630661660000|2021-09-03 09:34:20|||||||||11
1630661670000|2021-09-03 09:34:30|7332.4|7329.6|7333|7330.2|7333|7330.2|7332.4|7329.6|5
1630661680000|2021-09-03 09:34:40|7333.4|7330.6|7333.9|7331.1|7333.9|7331.1|7333.4|7330.6|32
1630661690000|2021-09-03 09:34:50|7333.5|7330.7|7333.5|7330.7|7333.9|7331.1|7333|7330.2|9
1630661700000|2021-09-03 09:35:00|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|0
1630661710000|2021-09-03 09:35:10|7333|7330.2|7333|7330.2|7333|7330.2|7333|7330.2|11
1630661720000|2021-09-03 09:35:20|7333.4|7330.6|7333|7330.2|7333.4|7330.6|7333|7330.2|15
1630661730000|2021-09-03 09:35:30|||||||||3
1630661740000|2021-09-03 09:35:40|7332|7329.2|7330.4|7327.6|7332|7329.2|7329.5|7326.7|46
1630661750000|2021-09-03 09:35:50|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|0
1630661760000|2021-09-03 09:36:00|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330|7327.2|6
1630661770000|2021-09-03 09:36:10|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|11
1630661780000|2021-09-03 09:36:20|7330.5|7327.7|7329|7326.2|7330.5|7327.7|7329|7326.2|5
1630661790000|2021-09-03 09:36:30|7329.8|7327|7330.4|7327.6|7330.4|7327.6|7329.8|7327|21
1630661800000|2021-09-03 09:36:40|7330.1|7327.3|7330.4|7327.6|7330.9|7328.1|7330|7327.2|13
1630661810000|2021-09-03 09:36:50|7330|7327.2|7329|7326.2|7330|7327.2|7329|7326.2|9
1630661820000|2021-09-03 09:37:00|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328|7325.2|15
1630661830000|2021-09-03 09:37:10|7328.5|7325.7|7328.9|7326.1|7328.9|7326.1|7328|7325.2|9
1630661840000|2021-09-03 09:37:20|7328.8|7326|7327.9|7325.1|7328.8|7326|7327.9|7325.1|1
1630661850000|2021-09-03 09:37:30|7328|7325.2|7328.9|7326.1|7329.8|7327|7328|7325.2|14
1630661860000|2021-09-03 09:37:40|7329|7326.2|7329.9|7327.1|7330.9|7328.1|7329|7326.2|27
1630661870000|2021-09-03 09:37:50|7330.8|7328|7330|7327.2|7330.9|7328.1|7330|7327.2|75
1630661880000|2021-09-03 09:38:00|7329.9|7327.1|7330|7327.2|7330|7327.2|7329.9|7327.1|13
1630661890000|2021-09-03 09:38:10|7329|7326.2|7330|7327.2|7330|7327.2|7329|7326.2|96
1630661900000|2021-09-03 09:38:20|7329.9|7327.1|7327.9|7325.1|7329.9|7327.1|7327.5|7324.7|51
1630661910000|2021-09-03 09:38:30|7328|7325.2|7328.5|7325.7|7328.5|7325.7|7328|7325.2|0
1630661920000|2021-09-03 09:38:40|7328.1|7325.3|7329|7326.2|7329|7326.2|7328.1|7325.3|4
1630661930000|2021-09-03 09:38:50|7329.8|7327|7330.8|7328|7330.8|7328|7329.8|7327|14
1630661940000|2021-09-03 09:39:00|7331|7328.2|7333.3|7330.5|7333.3|7330.5|7330.9|7328.1|43
1630661950000|2021-09-03 09:39:10|7333.4|7330.6|7332.9|7330.1|7333.4|7330.6|7332.9|7330.1|135
1630661960000|2021-09-03 09:39:20|7332.8|7330|7333|7330.2|7333|7330.2|7332.8|7330|30
1630661970000|2021-09-03 09:39:30|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|6
1630661980000|2021-09-03 09:39:40|||||||||1
1630661990000|2021-09-03 09:39:50|||||||||8
1630662000000|2021-09-03 09:40:00|||||||||30
1630662010000|2021-09-03 09:40:10|7333|7330.2|7333|7330.2|7333|7330.2|7332.9|7330.1|16
1630662020000|2021-09-03 09:40:20|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7332.8|7330|38
1630662030000|2021-09-03 09:40:30|7333.1|7330.3|7333.9|7331.1|7334.5|7331.7|7333.1|7330.3|35
1630662040000|2021-09-03 09:40:40|7333.8|7331|7333.8|7331|7333.9|7331.1|7332.9|7330.1|19
1630662050000|2021-09-03 09:40:50|7333.4|7330.6|7333.9|7331.1|7333.9|7331.1|7333.4|7330.6|41
1630662060000|2021-09-03 09:41:00|7334|7331.2|7333.4|7330.6|7334.9|7332.1|7332.8|7330|29
1630662070000|2021-09-03 09:41:10|7333|7330.2|7333.9|7331.1|7333.9|7331.1|7333|7330.2|1
1630662080000|2021-09-03 09:41:20|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|0
1630662090000|2021-09-03 09:41:30|7334.8|7332|7335.8|7333|7335.8|7333|7334.4|7331.6|25
1630662100000|2021-09-03 09:41:40|7335.9|7333.1|7335.9|7333.1|7336|7333.2|7335.9|7333.1|48
1630662110000|2021-09-03 09:41:50|7336|7333.2|7336.9|7334.1|7336.9|7334.1|7336|7333.2|60
1630662120000|2021-09-03 09:42:00|7336|7333.2|7337|7334.2|7337.4|7334.6|7335.8|7333|33
1630662130000|2021-09-03 09:42:10|7337.4|7334.6|7335.8|7333|7337.9|7335.1|7335.8|7333|81
1630662140000|2021-09-03 09:42:20|7336.8|7334|7336.9|7334.1|7336.9|7334.1|7336.8|7334|51
1630662150000|2021-09-03 09:42:30|7336.8|7334|7336.8|7334|7336.8|7334|7336.8|7334|17
1630662160000|2021-09-03 09:42:40|7337|7334.2|7337|7334.2|7337.9|7335.1|7337|7334.2|8
1630662170000|2021-09-03 09:42:50|7336.8|7334|7337.3|7334.5|7337.4|7334.6|7335.9|7333.1|68
1630662180000|2021-09-03 09:43:00|7337.4|7334.6|7336.9|7334.1|7337.4|7334.6|7336.9|7334.1|1
1630662190000|2021-09-03 09:43:10|7335.9|7333.1|7335.9|7333.1|7336.8|7334|7335.9|7333.1|6
1630662200000|2021-09-03 09:43:20|7336.4|7333.6|7335.9|7333.1|7336.8|7334|7335.9|7333.1|19
1630662210000|2021-09-03 09:43:30|7335.8|7333|7335.8|7333|7335.8|7333|7335.8|7333|79
1630662220000|2021-09-03 09:43:40|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|28
1630662230000|2021-09-03 09:43:50|||||||||1
1630662240000|2021-09-03 09:44:00|||||||||1
1630662250000|2021-09-03 09:44:10|7335.8|7333|7331|7328.2|7335.8|7333|7330.8|7328|127
1630662260000|2021-09-03 09:44:20|7330.9|7328.1|7331.4|7328.6|7331.9|7329.1|7330.4|7327.6|40
1630662270000|2021-09-03 09:44:30|7331.8|7329|7335.8|7333|7335.8|7333|7331.4|7328.6|175
1630662280000|2021-09-03 09:44:40|7336.8|7334|7336.8|7334|7336.8|7334|7336.8|7334|54
1630662290000|2021-09-03 09:44:50|7336.9|7334.1|7337.8|7335|7338.7|7335.9|7336.9|7334.1|288
1630662300000|2021-09-03 09:45:00|7337|7334.2|7335.4|7332.6|7337|7334.2|7335.4|7332.6|38
1630662310000|2021-09-03 09:45:10|7335.8|7333|7335.5|7332.7|7335.9|7333.1|7335.5|7332.7|0
1630662320000|2021-09-03 09:45:20|7334.9|7332.1|7331.9|7329.1|7334.9|7332.1|7331.8|7329|45
1630662330000|2021-09-03 09:45:30|7331|7328.2|7332.9|7330.1|7332.9|7330.1|7331|7328.2|31
1630662340000|2021-09-03 09:45:40|7333.4|7330.6|7332.9|7330.1|7333.4|7330.6|7332.9|7330.1|13
1630662350000|2021-09-03 09:45:50|7332.8|7330|7332|7329.2|7332.8|7330|7332|7329.2|11
1630662360000|2021-09-03 09:46:00|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|0
1630662370000|2021-09-03 09:46:10|7332.3|7329.5|7332.5|7329.7|7332.9|7330.1|7332.3|7329.5|19
1630662380000|2021-09-03 09:46:20|7332|7329.2|7332|7329.2|7332|7329.2|7331.9|7329.1|11
1630662390000|2021-09-03 09:46:30|7331.9|7329.1|7332.4|7329.6|7332.9|7330.1|7331.9|7329.1|7
1630662400000|2021-09-03 09:46:40|||||||||1
1630662410000|2021-09-03 09:46:50|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|5
1630662420000|2021-09-03 09:47:00|7332.4|7329.6|7331.9|7329.1|7332.4|7329.6|7331.9|7329.1|4
1630662430000|2021-09-03 09:47:10|7332|7329.2|7332.4|7329.6|7332.4|7329.6|7332|7329.2|4
1630662440000|2021-09-03 09:47:20|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|0
1630662450000|2021-09-03 09:47:30|7332.4|7329.6|7332|7329.2|7332.4|7329.6|7331.9|7329.1|6
1630662460000|2021-09-03 09:47:40|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|20
1630662470000|2021-09-03 09:47:50|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|14
1630662480000|2021-09-03 09:48:00|7333.8|7331|7332.9|7330.1|7333.8|7331|7332.9|7330.1|14
1630662490000|2021-09-03 09:48:10|7332.8|7330|7330.8|7328|7332.8|7330|7330|7327.2|81
1630662500000|2021-09-03 09:48:20|7329.9|7327.1|7329.9|7327.1|7330.9|7328.1|7329|7326.2|122
1630662510000|2021-09-03 09:48:30|7330|7327.2|7330|7327.2|7330.4|7327.6|7330|7327.2|13
1630662520000|2021-09-03 09:48:40|7329.9|7327.1|7332.4|7329.6|7332.9|7330.1|7329.4|7326.6|26
1630662530000|2021-09-03 09:48:50|7332|7329.2|7331.9|7329.1|7332|7329.2|7331.9|7329.1|8
1630662540000|2021-09-03 09:49:00|7332.9|7330.1|7331.9|7329.1|7332.9|7330.1|7331.9|7329.1|16
1630662550000|2021-09-03 09:49:10|7332|7329.2|7332|7329.2|7332|7329.2|7331.9|7329.1|8
1630662560000|2021-09-03 09:49:20|||||||||4
1630662570000|2021-09-03 09:49:30|7333|7330.2|7333.9|7331.1|7334|7331.2|7333|7330.2|15
1630662580000|2021-09-03 09:49:40|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|12
1630662590000|2021-09-03 09:49:50|7333|7330.2|7333.4|7330.6|7333.4|7330.6|7332.9|7330.1|1
1630662600000|2021-09-03 09:50:00|7333.8|7331|7333.8|7331|7333.8|7331|7333|7330.2|3
1630662610000|2021-09-03 09:50:10|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|4
1630662620000|2021-09-03 09:50:20|7334|7331.2|7336.4|7333.6|7336.8|7334|7334|7331.2|38
1630662630000|2021-09-03 09:50:30|7336.8|7334|7336.8|7334|7336.9|7334.1|7336.8|7334|4
1630662640000|2021-09-03 09:50:40|7336.4|7333.6|7335|7332.2|7336.4|7333.6|7335|7332.2|31
1630662650000|2021-09-03 09:50:50|7335.8|7333|7336|7333.2|7336.8|7334|7335.8|7333|12
1630662660000|2021-09-03 09:51:00|7336.8|7334|7336|7333.2|7336.8|7334|7335.9|7333.1|16
1630662670000|2021-09-03 09:51:10|7335.9|7333.1|7335.4|7332.6|7335.9|7333.1|7335.4|7332.6|1
1630662680000|2021-09-03 09:51:20|7335.9|7333.1|7335.5|7332.7|7335.9|7333.1|7335.5|7332.7|0
1630662690000|2021-09-03 09:51:30|7335.9|7333.1|7335.8|7333|7335.9|7333.1|7335.8|7333|1
1630662700000|2021-09-03 09:51:40|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|3
1630662710000|2021-09-03 09:51:50|7335|7332.2|7333.9|7331.1|7335|7332.2|7333.4|7330.6|18
1630662720000|2021-09-03 09:52:00|7334|7331.2|7333.9|7331.1|7334|7331.2|7333.5|7330.7|3
1630662730000|2021-09-03 09:52:10|7334|7331.2|7334|7331.2|7334|7331.2|7334|7331.2|0
1630662740000|2021-09-03 09:52:20|7335|7332.2|7335|7332.2|7335|7332.2|7335|7332.2|10
1630662750000|2021-09-03 09:52:30|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|1
1630662760000|2021-09-03 09:52:40|7335|7332.2|7335|7332.2|7335|7332.2|7335|7332.2|4
1630662770000|2021-09-03 09:52:50|7334.8|7332|7333|7330.2|7334.8|7332|7333|7330.2|6
1630662780000|2021-09-03 09:53:00|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|1
1630662790000|2021-09-03 09:53:10|7334|7331.2|7334|7331.2|7334|7331.2|7334|7331.2|1
1630662800000|2021-09-03 09:53:20|7333.9|7331.1|7334.9|7332.1|7334.9|7332.1|7333.5|7330.7|12
1630662810000|2021-09-03 09:53:30|7335|7332.2|7334.5|7331.7|7335|7332.2|7334.5|7331.7|2
1630662830000|2021-09-03 09:53:50|7334|7331.2|7333.9|7331.1|7334.8|7332|7333|7330.2|89
1630662840000|2021-09-03 09:54:00|7334|7331.2|7333.5|7330.7|7334.5|7331.7|7333.5|7330.7|3
1630662850000|2021-09-03 09:54:10|7333.8|7331|7333.5|7330.7|7333.9|7331.1|7333.5|7330.7|2
1630662860000|2021-09-03 09:54:20|7333|7330.2|7332.9|7330.1|7333|7330.2|7332.9|7330.1|1
1630662870000|2021-09-03 09:54:30|7333|7330.2|7332|7329.2|7333|7330.2|7332|7329.2|11
1630662890000|2021-09-03 09:54:50|7331.4|7328.6|7331.9|7329.1|7332.4|7329.6|7331.4|7328.6|15
1630662900000|2021-09-03 09:55:00|7331.8|7329|7331.8|7329|7331.8|7329|7331.8|7329|19
1630662910000|2021-09-03 09:55:10|7331.9|7329.1|7332.9|7330.1|7332.9|7330.1|7331.9|7329.1|56
1630662920000|2021-09-03 09:55:20|7332.8|7330|7334.8|7332|7334.8|7332|7332.8|7330|15
1630662930000|2021-09-03 09:55:30|7334|7331.2|7333.8|7331|7334|7331.2|7333.8|7331|4
1630662940000|2021-09-03 09:55:40|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|0
1630662950000|2021-09-03 09:55:50|7333.8|7331|7333|7330.2|7333.8|7331|7333|7330.2|5
1630662960000|2021-09-03 09:56:00|7332.9|7330.1|7333.3|7330.5|7333.9|7331.1|7332.9|7330.1|2
1630662970000|2021-09-03 09:56:10|7333.8|7331|7333.9|7331.1|7333.9|7331.1|7333.8|7331|0
1630662990000|2021-09-03 09:56:30|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7333.9|7331.1|5
1630663000000|2021-09-03 09:56:40|7333.9|7331.1|7333.9|7331.1|7334.3|7331.5|7333.9|7331.1|0
1630663010000|2021-09-03 09:56:50|7333.7|7330.9|7333|7330.2|7334|7331.2|7333|7330.2|39
1630663020000|2021-09-03 09:57:00|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|1
1630663030000|2021-09-03 09:57:10|7333|7330.2|7333.4|7330.6|7333.8|7331|7333|7330.2|3
1630663040000|2021-09-03 09:57:20|7333|7330.2|7333.4|7330.6|7333.4|7330.6|7333|7330.2|3
1630663050000|2021-09-03 09:57:30|7333.9|7331.1|7331.5|7328.7|7333.9|7331.1|7330.5|7327.7|19
1630663060000|2021-09-03 09:57:40|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|3
1630663070000|2021-09-03 09:57:50|7332|7329.2|7332.5|7329.7|7332.9|7330.1|7332|7329.2|5
1630663080000|2021-09-03 09:58:00|7332.9|7330.1|7332.4|7329.6|7332.9|7330.1|7332.4|7329.6|1
1630663090000|2021-09-03 09:58:10|7332|7329.2|7332|7329.2|7332|7329.2|7332|7329.2|0
1630663100000|2021-09-03 09:58:20|7332.4|7329.6|7332|7329.2|7332.4|7329.6|7332|7329.2|5
1630663110000|2021-09-03 09:58:30|7331.9|7329.1|7331.9|7329.1|7332.8|7330|7331.9|7329.1|7
1630663120000|2021-09-03 09:58:40|7331.8|7329|7330.9|7328.1|7331.8|7329|7330.9|7328.1|11
1630663130000|2021-09-03 09:58:50|7331.4|7328.6|7332.8|7330|7332.8|7330|7329.9|7327.1|53
1630663140000|2021-09-03 09:59:00|7332.4|7329.6|7331.9|7329.1|7332.4|7329.6|7331.9|7329.1|4
1630663150000|2021-09-03 09:59:10|||||||||11
1630663170000|2021-09-03 09:59:30|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|10
1630663180000|2021-09-03 09:59:40|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|0
1630663190000|2021-09-03 09:59:50|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|7331.9|7329.1|25
1630663200000|2021-09-03 10:00:00|7331.8|7329|7332.9|7330.1|7332.9|7330.1|7329.9|7327.1|63
1630663210000|2021-09-03 10:00:10|7332.8|7330|7332.9|7330.1|7332.9|7330.1|7331.9|7329.1|7
1630663220000|2021-09-03 10:00:20|||||||||2
1630663230000|2021-09-03 10:00:30|7333.4|7330.6|7333.9|7331.1|7333.9|7331.1|7333.4|7330.6|6
1630663240000|2021-09-03 10:00:40|7334.4|7331.6|7334.8|7332|7334.8|7332|7333.9|7331.1|9
1630663250000|2021-09-03 10:00:50|7334.4|7331.6|7336.9|7334.1|7336.9|7334.1|7334.4|7331.6|28
1630663260000|2021-09-03 10:01:00|7337.7|7334.9|7338.9|7336.1|7340.8|7338|7337.7|7334.9|243
1630663270000|2021-09-03 10:01:10|7338.8|7336|7339.8|7337|7339.8|7337|7338.8|7336|68
1630663280000|2021-09-03 10:01:20|7339.4|7336.6|7337.8|7335|7339.8|7337|7337.8|7335|24
1630663290000|2021-09-03 10:01:30|7336.9|7334.1|7336.9|7334.1|7337.8|7335|7336.9|7334.1|9
1630663300000|2021-09-03 10:01:40|7336.4|7333.6|7335.9|7333.1|7336.8|7334|7335.9|7333.1|2
1630663310000|2021-09-03 10:01:50|7336.4|7333.6|7335.4|7332.6|7336.4|7333.6|7334.9|7332.1|15
1630663320000|2021-09-03 10:02:00|7335.7|7332.9|7334.9|7332.1|7335.8|7333|7333.4|7330.6|36
1630663330000|2021-09-03 10:02:10|7335.7|7332.9|7335.3|7332.5|7335.9|7333.1|7335.3|7332.5|26
1630663340000|2021-09-03 10:02:20|7335.8|7333|7335.4|7332.6|7335.8|7333|7335.4|7332.6|3
1630663350000|2021-09-03 10:02:30|7335.8|7333|7335.8|7333|7335.8|7333|7335.8|7333|2
1630663360000|2021-09-03 10:02:40|7335.4|7332.6|7336.9|7334.1|7336.9|7334.1|7335.4|7332.6|53
1630663370000|2021-09-03 10:02:50|7337.4|7334.6|7335.9|7333.1|7337.4|7334.6|7335.9|7333.1|35
1630663380000|2021-09-03 10:03:00|7335.8|7333|7335.8|7333|7335.8|7333|7335.4|7332.6|4
1630663390000|2021-09-03 10:03:10|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|0
1630663400000|2021-09-03 10:03:20|7335.8|7333|7335.8|7333|7335.8|7333|7335.8|7333|32
1630663410000|2021-09-03 10:03:30|7335.9|7333.1|7334.9|7332.1|7335.9|7333.1|7334.9|7332.1|5
1630663420000|2021-09-03 10:03:40|7334.8|7332|7334.3|7331.5|7334.8|7332|7333.9|7331.1|17
1630663430000|2021-09-03 10:03:50|7335.6|7332.8|7335.9|7333.1|7336.9|7334.1|7335.6|7332.8|46
1630663440000|2021-09-03 10:04:00|7335.4|7332.6|7335.8|7333|7335.8|7333|7335|7332.2|13
1630663450000|2021-09-03 10:04:10|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.4|7332.6|4
1630663460000|2021-09-03 10:04:20|||||||||5
1630663470000|2021-09-03 10:04:30|7336.9|7334.1|7335.9|7333.1|7336.9|7334.1|7335.8|7333|65
1630663490000|2021-09-03 10:04:50|||||||||1
1630663510000|2021-09-03 10:05:10|||||||||4
1630663520000|2021-09-03 10:05:20|7336.8|7334|7336.4|7333.6|7336.8|7334|7336.4|7333.6|11
1630663530000|2021-09-03 10:05:30|7336.8|7334|7336.8|7334|7336.8|7334|7336.8|7334|1
1630663540000|2021-09-03 10:05:40|||||||||10
1630663550000|2021-09-03 10:05:50|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|3
1630663560000|2021-09-03 10:06:00|7336.4|7333.6|7336.8|7334|7336.8|7334|7335.9|7333.1|6
1630663570000|2021-09-03 10:06:10|7337.6|7334.8|7336.8|7334|7337.6|7334.8|7336.8|7334|337
1630663580000|2021-09-03 10:06:20|7336.6|7333.8|7336.4|7333.6|7336.8|7334|7335.8|7333|8
1630663590000|2021-09-03 10:06:30|7336.3|7333.5|7336.8|7334|7336.8|7334|7336.3|7333.5|0
1630663600000|2021-09-03 10:06:40|7336.3|7333.5|7336.4|7333.6|7336.8|7334|7335.8|7333|4
1630663610000|2021-09-03 10:06:50|7335.8|7333|7334.9|7332.1|7335.8|7333|7334.9|7332.1|3
1630663620000|2021-09-03 10:07:00|7335.4|7332.6|7336.8|7334|7336.8|7334|7335.4|7332.6|7
1630663630000|2021-09-03 10:07:10|7336.9|7334.1|7337.7|7334.9|7338.2|7335.4|7336.9|7334.1|187
1630663640000|2021-09-03 10:07:20|7337.8|7335|7338.7|7335.9|7338.7|7335.9|7337.8|7335|4
1630663650000|2021-09-03 10:07:30|7338.8|7336|7339.2|7336.4|7339.6|7336.8|7338.8|7336|2
1630663660000|2021-09-03 10:07:40|7338.8|7336|7339.8|7337|7339.8|7337|7338.8|7336|9
1630663670000|2021-09-03 10:07:50|7339.6|7336.8|7338.8|7336|7339.6|7336.8|7338.8|7336|8
1630663680000|2021-09-03 10:08:00|7339.7|7336.9|7339.8|7337|7339.8|7337|7339.7|7336.9|7
1630663690000|2021-09-03 10:08:10|7340.8|7338|7341.8|7339|7343.6|7340.8|7340.8|7338|302
1630663700000|2021-09-03 10:08:20|7342.2|7339.4|7342.8|7340|7343.8|7341|7342.2|7339.4|84
1630663710000|2021-09-03 10:08:30|7343.8|7341|7342.8|7340|7343.8|7341|7341.8|7339|75
1630663720000|2021-09-03 10:08:40|7342.4|7339.6|7342.8|7340|7343.8|7341|7341.8|7339|19
1630663730000|2021-09-03 10:08:50|7342.9|7340.1|7343.9|7341.1|7344.3|7341.5|7342.9|7340.1|54
1630663740000|2021-09-03 10:09:00|7343.8|7341|7342.8|7340|7343.8|7341|7342.8|7340|38
1630663750000|2021-09-03 10:09:10|7342.9|7340.1|7341.9|7339.1|7342.9|7340.1|7341.8|7339|57
1630663760000|2021-09-03 10:09:20|7341.8|7339|7342.3|7339.5|7342.7|7339.9|7340.8|7338|89
1630663770000|2021-09-03 10:09:30|7342.7|7339.9|7341.8|7339|7342.7|7339.9|7341.7|7338.9|39
1630663780000|2021-09-03 10:09:40|7341.7|7338.9|7343.3|7340.5|7343.7|7340.9|7341.7|7338.9|23
1630663790000|2021-09-03 10:09:50|7343.7|7340.9|7343.8|7341|7344.7|7341.9|7343.7|7340.9|5
1630663800000|2021-09-03 10:10:00|7343.7|7340.9|7344.2|7341.4|7344.8|7342|7343.7|7340.9|54
1630663810000|2021-09-03 10:10:10|7344.6|7341.8|7343.9|7341.1|7344.8|7342|7343.8|7341|97
1630663820000|2021-09-03 10:10:20|7344.3|7341.5|7344.8|7342|7344.8|7342|7343.9|7341.1|31
1630663830000|2021-09-03 10:10:30|7344.9|7342.1|7344.4|7341.6|7344.9|7342.1|7344.4|7341.6|26
1630663840000|2021-09-03 10:10:40|7344.3|7341.5|7344.3|7341.5|7344.3|7341.5|7343.8|7341|10
1630663850000|2021-09-03 10:10:50|7344.8|7342|7345.9|7343.1|7345.9|7343.1|7344.8|7342|58
1630663860000|2021-09-03 10:11:00|7345.8|7343|7345.8|7343|7345.9|7343.1|7345.4|7342.6|10
1630663870000|2021-09-03 10:11:10|7346.3|7343.5|7344.9|7342.1|7346.3|7343.5|7344.9|7342.1|6
1630663880000|2021-09-03 10:11:20|7343.8|7341|7342.9|7340.1|7343.8|7341|7342.9|7340.1|236
1630663890000|2021-09-03 10:11:30|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|85
1630663900000|2021-09-03 10:11:40|7340.8|7338|7339.9|7337.1|7340.8|7338|7339.9|7337.1|7
1630663910000|2021-09-03 10:11:50|7340.9|7338.1|7338.9|7336.1|7340.9|7338.1|7338.9|7336.1|24
1630663920000|2021-09-03 10:12:00|7339.9|7337.1|7342.4|7339.6|7342.4|7339.6|7339.9|7337.1|51
1630663930000|2021-09-03 10:12:10|7342.3|7339.5|7342.4|7339.6|7342.8|7340|7341.9|7339.1|7
1630663940000|2021-09-03 10:12:20|7342.9|7340.1|7343.8|7341|7343.8|7341|7342.9|7340.1|3
1630663950000|2021-09-03 10:12:30|||||||||44
1630663960000|2021-09-03 10:12:40|||||||||2
1630663970000|2021-09-03 10:12:50|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|6
1630663980000|2021-09-03 10:13:00|7342.8|7340|7342.9|7340.1|7342.9|7340.1|7342.8|7340|17
1630663990000|2021-09-03 10:13:10|7343.4|7340.6|7345.8|7343|7345.8|7343|7343.3|7340.5|62
1630664000000|2021-09-03 10:13:20|7345.3|7342.5|7348.8|7346|7348.8|7346|7345.3|7342.5|326
1630664010000|2021-09-03 10:13:30|7348.3|7345.5|7347.8|7345|7348.3|7345.5|7346.8|7344|55
1630664020000|2021-09-03 10:13:40|7347.7|7344.9|7345.9|7343.1|7347.7|7344.9|7345.9|7343.1|89
1630664030000|2021-09-03 10:13:50|||||||||1
1630664040000|2021-09-03 10:14:00|7346.3|7343.5|7346.3|7343.5|7346.8|7344|7346.3|7343.5|3
1630664050000|2021-09-03 10:14:10|7345.9|7343.1|7345.8|7343|7345.9|7343.1|7345.8|7343|1
1630664060000|2021-09-03 10:14:20|7345.9|7343.1|7345.9|7343.1|7346.8|7344|7345.9|7343.1|4
1630664070000|2021-09-03 10:14:30|7345.8|7343|7345.8|7343|7345.8|7343|7345.8|7343|0
1630664080000|2021-09-03 10:14:40|7345.9|7343.1|7345.9|7343.1|7345.9|7343.1|7345.9|7343.1|0
1630664090000|2021-09-03 10:14:50|7346.8|7344|7346.3|7343.5|7346.8|7344|7345.9|7343.1|4
1630664100000|2021-09-03 10:15:00|7345.9|7343.1|7345.4|7342.6|7345.9|7343.1|7344.9|7342.1|13
1630664110000|2021-09-03 10:15:10|7345.8|7343|7346.8|7344|7346.8|7344|7345.3|7342.5|7
1630664120000|2021-09-03 10:15:20|||||||||12
1630664130000|2021-09-03 10:15:30|||||||||5
1630664140000|2021-09-03 10:15:40|7346.7|7343.9|7346.8|7344|7346.8|7344|7346.3|7343.5|2
1630664150000|2021-09-03 10:15:50|7346.3|7343.5|7345.3|7342.5|7346.3|7343.5|7344.8|7342|28
1630664160000|2021-09-03 10:16:00|7345.8|7343|7345.8|7343|7345.8|7343|7345.3|7342.5|2
1630664180000|2021-09-03 10:16:20|7346.2|7343.4|7347.2|7344.4|7347.7|7344.9|7345.9|7343.1|292
1630664190000|2021-09-03 10:16:30|7346.8|7344|7347.3|7344.5|7347.3|7344.5|7346.7|7343.9|11
1630664200000|2021-09-03 10:16:40|7347.7|7344.9|7347.2|7344.4|7347.7|7344.9|7346.8|7344|1
1630664210000|2021-09-03 10:16:50|7346.8|7344|7347.3|7344.5|7347.3|7344.5|7346.8|7344|1
1630664220000|2021-09-03 10:17:00|7346.8|7344|7346.8|7344|7346.8|7344|7345.8|7343|9
1630664230000|2021-09-03 10:17:10|7345.9|7343.1|7345.8|7343|7345.9|7343.1|7345.3|7342.5|28
1630664240000|2021-09-03 10:17:20|7346.8|7344|7346.8|7344|7347.3|7344.5|7346.8|7344|10
1630664250000|2021-09-03 10:17:30|7346.4|7343.6|7346.8|7344|7347.3|7344.5|7346.3|7343.5|21
1630664260000|2021-09-03 10:17:40|7347.7|7344.9|7347.8|7345|7347.8|7345|7347.7|7344.9|2
1630664280000|2021-09-03 10:18:00|||||||||1
1630664290000|2021-09-03 10:18:10|7347.3|7344.5|7347.3|7344.5|7347.7|7344.9|7347.3|7344.5|21
1630664300000|2021-09-03 10:18:20|7346.8|7344|7345.8|7343|7346.8|7344|7345.8|7343|8
1630664310000|2021-09-03 10:18:30|7346.8|7344|7347.3|7344.5|7347.3|7344.5|7346.8|7344|7
1630664320000|2021-09-03 10:18:40|7346.8|7344|7346.8|7344|7346.8|7344|7346.8|7344|15
1630664330000|2021-09-03 10:18:50|7347.3|7344.5|7346.8|7344|7347.3|7344.5|7346.8|7344|1
1630664340000|2021-09-03 10:19:00|7346.3|7343.5|7345.8|7343|7346.8|7344|7345.8|7343|7
1630664350000|2021-09-03 10:19:10|7346.7|7343.9|7345.8|7343|7346.7|7343.9|7345.8|7343|2
1630664360000|2021-09-03 10:19:20|||||||||1
1630664370000|2021-09-03 10:19:30|7346.2|7343.4|7346.2|7343.4|7346.2|7343.4|7346.2|7343.4|2
1630664380000|2021-09-03 10:19:40|7345.8|7343|7345.8|7343|7345.8|7343|7344.8|7342|26
1630664390000|2021-09-03 10:19:50|7345.3|7342.5|7344.8|7342|7345.8|7343|7344.8|7342|21
1630664400000|2021-09-03 10:20:00|7344.3|7341.5|7344.3|7341.5|7344.8|7342|7343.8|7341|23
1630664410000|2021-09-03 10:20:10|7344.7|7341.9|7344.7|7341.9|7344.7|7341.9|7344.7|7341.9|0
1630664420000|2021-09-03 10:20:20|7345.2|7342.4|7345.6|7342.8|7345.6|7342.8|7344.8|7342|26
1630664430000|2021-09-03 10:20:30|7344.8|7342|7344.8|7342|7346.6|7343.8|7344.7|7341.9|94
1630664440000|2021-09-03 10:20:40|||||||||1
1630664450000|2021-09-03 10:20:50|7345.2|7342.4|7343.8|7341|7345.2|7342.4|7343.6|7340.8|35
1630664460000|2021-09-03 10:21:00|7344.2|7341.4|7343.8|7341|7344.3|7341.5|7343.8|7341|1
1630664470000|2021-09-03 10:21:10|7343.6|7340.8|7343.6|7340.8|7343.6|7340.8|7343.6|7340.8|1
1630664480000|2021-09-03 10:21:20|7343.8|7341|7343.8|7341|7343.8|7341|7343.8|7341|5
1630664500000|2021-09-03 10:21:40|7343.7|7340.9|7343.8|7341|7343.8|7341|7343.7|7340.9|3
1630664510000|2021-09-03 10:21:50|7343.7|7340.9|7343.8|7341|7343.8|7341|7343.2|7340.4|20
1630664520000|2021-09-03 10:22:00|7344.6|7341.8|7344.8|7342|7345.6|7342.8|7344.6|7341.8|13
1630664530000|2021-09-03 10:22:10|7345.2|7342.4|7344.7|7341.9|7345.6|7342.8|7344.7|7341.9|3
1630664550000|2021-09-03 10:22:30|7343.8|7341|7343.8|7341|7344.6|7341.8|7343.8|7341|13
1630664560000|2021-09-03 10:22:40|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|1
1630664570000|2021-09-03 10:22:50|7342.8|7340|7341.8|7339|7342.8|7340|7341.8|7339|12
1630664580000|2021-09-03 10:23:00|7341.7|7338.9|7343.7|7340.9|7343.7|7340.9|7341.7|7338.9|12
1630664590000|2021-09-03 10:23:10|7343.8|7341|7344.2|7341.4|7344.6|7341.8|7343.7|7340.9|21
1630664600000|2021-09-03 10:23:20|7343.8|7341|7344.2|7341.4|7344.6|7341.8|7343.7|7340.9|54
1630664610000|2021-09-03 10:23:30|7344.6|7341.8|7343.7|7340.9|7344.6|7341.8|7343.7|7340.9|6
1630664620000|2021-09-03 10:23:40|7342.8|7340|7342.8|7340|7342.8|7340|7342.8|7340|8
1630664630000|2021-09-03 10:23:50|7342.7|7339.9|7342.7|7339.9|7342.7|7339.9|7342.7|7339.9|3
1630664640000|2021-09-03 10:24:00|7343.5|7340.7|7343.8|7341|7344.7|7341.9|7343.5|7340.7|8
1630664650000|2021-09-03 10:24:10|7343.7|7340.9|7343.7|7340.9|7345.1|7342.3|7343.7|7340.9|29
1630664670000|2021-09-03 10:24:30|7344.6|7341.8|7344.2|7341.4|7344.6|7341.8|7344.2|7341.4|2
1630664680000|2021-09-03 10:24:40|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.2|7341.4|0
1630664690000|2021-09-03 10:24:50|7344.5|7341.7|7344.2|7341.4|7344.5|7341.7|7343.2|7340.4|94
1630664700000|2021-09-03 10:25:00|7344.1|7341.3|7343.7|7340.9|7344.1|7341.3|7343.7|7340.9|1
1630664710000|2021-09-03 10:25:10|7343.6|7340.8|7343.7|7340.9|7343.7|7340.9|7343.2|7340.4|7
1630664720000|2021-09-03 10:25:20|7344.1|7341.3|7344.2|7341.4|7344.6|7341.8|7343.7|7340.9|74
1630664730000|2021-09-03 10:25:30|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|11
1630664740000|2021-09-03 10:25:40|||||||||27
1630664750000|2021-09-03 10:25:50|7345.5|7342.7|7344.6|7341.8|7345.6|7342.8|7344.6|7341.8|50
1630664770000|2021-09-03 10:26:10|7344.7|7341.9|7344.8|7342|7344.8|7342|7344.6|7341.8|14
1630664780000|2021-09-03 10:26:20|7344.6|7341.8|7343.6|7340.8|7344.6|7341.8|7343.6|7340.8|5
1630664790000|2021-09-03 10:26:30|7344.1|7341.3|7344.6|7341.8|7344.6|7341.8|7344.1|7341.3|1
1630664810000|2021-09-03 10:26:50|7345.5|7342.7|7344.7|7341.9|7345.5|7342.7|7344.7|7341.9|8
1630664820000|2021-09-03 10:27:00|7344.6|7341.8|7344.6|7341.8|7345.5|7342.7|7344.6|7341.8|8
1630664830000|2021-09-03 10:27:10|7343.8|7341|7344.1|7341.3|7344.1|7341.3|7343.7|7340.9|3
1630664840000|2021-09-03 10:27:20|||||||||6
1630664850000|2021-09-03 10:27:30|7343.7|7340.9|7343.7|7340.9|7344.1|7341.3|7343.7|7340.9|3
1630664860000|2021-09-03 10:27:40|7343.6|7340.8|7343.6|7340.8|7343.6|7340.8|7343.6|7340.8|8
1630664870000|2021-09-03 10:27:50|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|2
1630664880000|2021-09-03 10:28:00|7344.6|7341.8|7344.7|7341.9|7344.7|7341.9|7343.7|7340.9|10
1630664890000|2021-09-03 10:28:10|7344.5|7341.7|7343.7|7340.9|7344.5|7341.7|7343.7|7340.9|2
1630664910000|2021-09-03 10:28:30|7343.8|7341|7343.7|7340.9|7343.8|7341|7343.7|7340.9|3
1630664920000|2021-09-03 10:28:40|7343.8|7341|7344.2|7341.4|7344.2|7341.4|7343.8|7341|3
1630664930000|2021-09-03 10:28:50|7344.6|7341.8|7344.2|7341.4|7344.6|7341.8|7344.2|7341.4|0
1630664940000|2021-09-03 10:29:00|7344.6|7341.8|7344.7|7341.9|7345.6|7342.8|7344.6|7341.8|10
1630664950000|2021-09-03 10:29:10|7344.5|7341.7|7344.1|7341.3|7344.5|7341.7|7344.1|7341.3|1
1630664960000|2021-09-03 10:29:20|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|0
1630664970000|2021-09-03 10:29:30|7344.1|7341.3|7343.7|7340.9|7344.1|7341.3|7343.7|7340.9|0
1630664980000|2021-09-03 10:29:40|7343.6|7340.8|7344.7|7341.9|7345|7342.2|7343.6|7340.8|38
1630664990000|2021-09-03 10:29:50|7344.6|7341.8|7343.6|7340.8|7344.6|7341.8|7343.6|7340.8|4
1630665000000|2021-09-03 10:30:00|7343.5|7340.7|7344.8|7342|7345.2|7342.4|7342.7|7339.9|23
1630665010000|2021-09-03 10:30:10|7344.6|7341.8|7343.7|7340.9|7344.6|7341.8|7343.7|7340.9|2
1630665020000|2021-09-03 10:30:20|7343.3|7340.5|7340.7|7337.9|7343.3|7340.5|7340.7|7337.9|21
1630665040000|2021-09-03 10:30:40|7342.6|7339.8|7342.7|7339.9|7342.7|7339.9|7342.6|7339.8|8
1630665060000|2021-09-03 10:31:00|7342.3|7339.5|7341.7|7338.9|7342.7|7339.9|7341.7|7338.9|15
1630665070000|2021-09-03 10:31:10|7340.7|7337.9|7339.7|7336.9|7340.7|7337.9|7339.7|7336.9|5
1630665080000|2021-09-03 10:31:20|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|7340.2|7337.4|38
1630665090000|2021-09-03 10:31:30|7340.2|7337.4|7341.7|7338.9|7341.7|7338.9|7340.1|7337.3|2
1630665110000|2021-09-03 10:31:50|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|4
1630665120000|2021-09-03 10:32:00|7342.7|7339.9|7342.6|7339.8|7343.5|7340.7|7342.6|7339.8|7
1630665130000|2021-09-03 10:32:10|7342.7|7339.9|7343.1|7340.3|7343.1|7340.3|7342.7|7339.9|1
1630665150000|2021-09-03 10:32:30|7343.6|7340.8|7342.7|7339.9|7343.6|7340.8|7342.7|7339.9|1
1630665160000|2021-09-03 10:32:40|7343.2|7340.4|7343.2|7340.4|7343.2|7340.4|7343.2|7340.4|3
1630665180000|2021-09-03 10:33:00|7342.7|7339.9|7343.7|7340.9|7344.6|7341.8|7342.7|7339.9|46
1630665200000|2021-09-03 10:33:20|||||||||2
1630665210000|2021-09-03 10:33:30|7344.5|7341.7|7345.6|7342.8|7345.6|7342.8|7344.5|7341.7|9
1630665220000|2021-09-03 10:33:40|7344.7|7341.9|7345.6|7342.8|7345.6|7342.8|7344.7|7341.9|10
1630665230000|2021-09-03 10:33:50|7345.2|7342.4|7344.6|7341.8|7345.2|7342.4|7344.6|7341.8|1
1630665240000|2021-09-03 10:34:00|7344.7|7341.9|7344.6|7341.8|7344.7|7341.9|7344.6|7341.8|4
1630665250000|2021-09-03 10:34:10|7343.7|7340.9|7344.2|7341.4|7344.6|7341.8|7343.7|7340.9|15
1630665260000|2021-09-03 10:34:20|7343.7|7340.9|7345.6|7342.8|7345.6|7342.8|7343.7|7340.9|10
1630665270000|2021-09-03 10:34:30|7346|7343.2|7346.2|7343.4|7346.6|7343.8|7345.7|7342.9|7
1630665280000|2021-09-03 10:34:40|7345.7|7342.9|7345.7|7342.9|7345.7|7342.9|7345.7|7342.9|2
1630665290000|2021-09-03 10:34:50|7345.6|7342.8|7345.6|7342.8|7345.6|7342.8|7345.6|7342.8|1
1630665300000|2021-09-03 10:35:00|7345.7|7342.9|7346.7|7343.9|7346.7|7343.9|7345.7|7342.9|9
1630665310000|2021-09-03 10:35:10|7346.8|7344|7346.7|7343.9|7347.7|7344.9|7346.7|7343.9|14
1630665320000|2021-09-03 10:35:20|7347.2|7344.4|7347.2|7344.4|7347.7|7344.9|7346.7|7343.9|7
1630665330000|2021-09-03 10:35:30|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|1
1630665340000|2021-09-03 10:35:40|7347.2|7344.4|7346.7|7343.9|7347.6|7344.8|7346.7|7343.9|9
1630665350000|2021-09-03 10:35:50|7346.6|7343.8|7344.7|7341.9|7346.7|7343.9|7344.7|7341.9|61
1630665360000|2021-09-03 10:36:00|7344.8|7342|7345.2|7342.4|7345.7|7342.9|7344.8|7342|8
1630665370000|2021-09-03 10:36:10|7345.6|7342.8|7345.7|7342.9|7345.7|7342.9|7345.6|7342.8|1
1630665380000|2021-09-03 10:36:20|7346.6|7343.8|7346.2|7343.4|7346.6|7343.8|7346.2|7343.4|2
1630665390000|2021-09-03 10:36:30|7346.7|7343.9|7346.7|7343.9|7347.7|7344.9|7346.7|7343.9|4
1630665400000|2021-09-03 10:36:40|7346.2|7343.4|7346.7|7343.9|7346.7|7343.9|7345.7|7342.9|2
1630665410000|2021-09-03 10:36:50|7346.6|7343.8|7343.7|7340.9|7346.6|7343.8|7342.7|7339.9|586
1630665420000|2021-09-03 10:37:00|7342.7|7339.9|7339.8|7337|7342.7|7339.9|7339.8|7337|50
1630665430000|2021-09-03 10:37:10|7339.9|7337.1|7340.8|7338|7340.8|7338|7339.9|7337.1|2
1630665440000|2021-09-03 10:37:20|7340.7|7337.9|7339.7|7336.9|7340.7|7337.9|7339.7|7336.9|118
1630665460000|2021-09-03 10:37:40|7339.8|7337|7339.7|7336.9|7339.8|7337|7339.7|7336.9|1
1630665470000|2021-09-03 10:37:50|7339.8|7337|7340.3|7337.5|7340.3|7337.5|7339.8|7337|15
1630665480000|2021-09-03 10:38:00|7340.7|7337.9|7341.2|7338.4|7341.7|7338.9|7340.3|7337.5|12
1630665490000|2021-09-03 10:38:10|7340.8|7338|7339.8|7337|7340.8|7338|7339.8|7337|2
1630665500000|2021-09-03 10:38:20|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|7339.8|7337|1
1630665510000|2021-09-03 10:38:30|7339.9|7337.1|7340.3|7337.5|7340.7|7337.9|7339.9|7337.1|1
1630665520000|2021-09-03 10:38:40|7340.7|7337.9|7339.7|7336.9|7340.7|7337.9|7339.3|7336.5|45
1630665530000|2021-09-03 10:38:50|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|3
1630665540000|2021-09-03 10:39:00|7338.9|7336.1|7340.8|7338|7340.9|7338.1|7338.9|7336.1|34
1630665550000|2021-09-03 10:39:10|7340.9|7338.1|7340.8|7338|7340.9|7338.1|7340.8|7338|5
1630665570000|2021-09-03 10:39:30|||||||||4
1630665580000|2021-09-03 10:39:40|7340.7|7337.9|7340.7|7337.9|7340.7|7337.9|7340.2|7337.4|11
1630665590000|2021-09-03 10:39:50|7339.8|7337|7339.7|7336.9|7339.8|7337|7339.7|7336.9|3
1630665600000|2021-09-03 10:40:00|7339.8|7337|7341.7|7338.9|7341.7|7338.9|7339.8|7337|6
1630665610000|2021-09-03 10:40:10|7341.3|7338.5|7340.9|7338.1|7341.3|7338.5|7340.9|7338.1|4
1630665620000|2021-09-03 10:40:20|7340.7|7337.9|7340.3|7337.5|7340.7|7337.9|7340.3|7337.5|37
1630665630000|2021-09-03 10:40:30|||||||||1
1630665640000|2021-09-03 10:40:40|7339.9|7337.1|7340.3|7337.5|7340.3|7337.5|7339.9|7337.1|20
1630665660000|2021-09-03 10:41:00|7339.8|7337|7339.8|7337|7339.8|7337|7339|7336.2|3
1630665670000|2021-09-03 10:41:10|||||||||7
1630665680000|2021-09-03 10:41:20|||||||||1
1630665690000|2021-09-03 10:41:30|7340.7|7337.9|7339.8|7337|7340.7|7337.9|7339.8|7337|5
1630665710000|2021-09-03 10:41:50|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|2
1630665720000|2021-09-03 10:42:00|7340.8|7338|7340.7|7337.9|7340.8|7338|7340.7|7337.9|39
1630665730000|2021-09-03 10:42:10|7340.2|7337.4|7339.7|7336.9|7340.2|7337.4|7339.7|7336.9|15
1630665740000|2021-09-03 10:42:20|7340.7|7337.9|7339.8|7337|7340.7|7337.9|7339.8|7337|54
1630665750000|2021-09-03 10:42:30|7339.7|7336.9|7339.7|7336.9|7339.8|7337|7339.7|7336.9|2
1630665780000|2021-09-03 10:43:00|7340.7|7337.9|7341.3|7338.5|7341.7|7338.9|7340.7|7337.9|26
1630665790000|2021-09-03 10:43:10|7341.7|7338.9|7339.8|7337|7341.7|7338.9|7339.8|7337|4
1630665800000|2021-09-03 10:43:20|7340.7|7337.9|7340.7|7337.9|7340.7|7337.9|7340.7|7337.9|27
1630665820000|2021-09-03 10:43:40|7340.8|7338|7341.7|7338.9|7341.7|7338.9|7340.8|7338|5
1630665830000|2021-09-03 10:43:50|7340.9|7338.1|7340.8|7338|7340.9|7338.1|7340.8|7338|3
1630665840000|2021-09-03 10:44:00|7341.7|7338.9|7340.9|7338.1|7342.7|7339.9|7340.9|7338.1|10
1630665850000|2021-09-03 10:44:10|7340.8|7338|7342.2|7339.4|7342.2|7339.4|7340.8|7338|17
1630665860000|2021-09-03 10:44:20|7342.3|7339.5|7340.9|7338.1|7342.3|7339.5|7340.9|7338.1|27
1630665870000|2021-09-03 10:44:30|7340.7|7337.9|7340.2|7337.4|7340.7|7337.9|7340.2|7337.4|3
1630665880000|2021-09-03 10:44:40|7339.8|7337|7339.7|7336.9|7339.8|7337|7339.7|7336.9|3
1630665890000|2021-09-03 10:44:50|7338.8|7336|7339.7|7336.9|7339.7|7336.9|7338.8|7336|16
1630665900000|2021-09-03 10:45:00|7337.9|7335.1|7336.3|7333.5|7337.9|7335.1|7332.9|7330.1|156
1630665910000|2021-09-03 10:45:10|7336.2|7333.4|7335.8|7333|7336.3|7333.5|7335.3|7332.5|19
1630665920000|2021-09-03 10:45:20|7336.2|7333.4|7336.2|7333.4|7336.7|7333.9|7335.8|7333|32
1630665930000|2021-09-03 10:45:30|7335.8|7333|7336.3|7333.5|7336.3|7333.5|7335.8|7333|1
1630665940000|2021-09-03 10:45:40|7335.8|7333|7334.9|7332.1|7337.9|7335.1|7334.8|7332|75
1630665950000|2021-09-03 10:45:50|7335.7|7332.9|7335.8|7333|7336.3|7333.5|7335.7|7332.9|14
1630665960000|2021-09-03 10:46:00|7335.4|7332.6|7336.7|7333.9|7336.7|7333.9|7333.9|7331.1|56
1630665970000|2021-09-03 10:46:10|7336.8|7334|7336.9|7334.1|7337.3|7334.5|7336.7|7333.9|11
1630665990000|2021-09-03 10:46:30|7336.8|7334|7337.7|7334.9|7337.7|7334.9|7336.8|7334|5
1630666000000|2021-09-03 10:46:40|7337.8|7335|7337.8|7335|7337.8|7335|7337.8|7335|0
1630666010000|2021-09-03 10:46:50|7337.3|7334.5|7336.8|7334|7337.3|7334.5|7336.8|7334|4
1630666020000|2021-09-03 10:47:00|7337.7|7334.9|7337.7|7334.9|7337.7|7334.9|7337.7|7334.9|3
1630666030000|2021-09-03 10:47:10|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|7337.8|7335|7
1630666040000|2021-09-03 10:47:20|7339.6|7336.8|7339.3|7336.5|7339.7|7336.9|7339.3|7336.5|49
1630666050000|2021-09-03 10:47:30|7338.8|7336|7339.3|7336.5|7339.3|7336.5|7338.8|7336|5
1630666060000|2021-09-03 10:47:40|7338.8|7336|7337.8|7335|7338.8|7336|7337.8|7335|16
1630666070000|2021-09-03 10:47:50|7337.7|7334.9|7336.9|7334.1|7337.7|7334.9|7336.9|7334.1|22
1630666080000|2021-09-03 10:48:00|7336.8|7334|7335.8|7333|7336.8|7334|7335.8|7333|10
1630666090000|2021-09-03 10:48:10|7335.6|7332.8|7334.8|7332|7335.6|7332.8|7334.8|7332|1
1630666100000|2021-09-03 10:48:20|7335.8|7333|7335.8|7333|7335.8|7333|7334.8|7332|11
1630666110000|2021-09-03 10:48:30|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7334.9|7332.1|12
1630666120000|2021-09-03 10:48:40|7333.7|7330.9|7332.8|7330|7333.7|7330.9|7332.8|7330|34
1630666130000|2021-09-03 10:48:50|7332.7|7329.9|7333.7|7330.9|7333.7|7330.9|7331.8|7329|31
1630666140000|2021-09-03 10:49:00|7332.9|7330.1|7333.6|7330.8|7333.6|7330.8|7332.8|7330|112
1630666150000|2021-09-03 10:49:10|7333.7|7330.9|7332.7|7329.9|7333.7|7330.9|7332.2|7329.4|7
1630666160000|2021-09-03 10:49:20|7332.6|7329.8|7331.6|7328.8|7332.6|7329.8|7330.8|7328|13
1630666170000|2021-09-03 10:49:30|7331.7|7328.9|7331.8|7329|7332.2|7329.4|7331.7|7328.9|1
1630666180000|2021-09-03 10:49:40|7332.2|7329.4|7330.7|7327.9|7332.2|7329.4|7330.7|7327.9|31
1630666190000|2021-09-03 10:49:50|7328.9|7326.1|7327.9|7325.1|7329.3|7326.5|7327.8|7325|154
1630666200000|2021-09-03 10:50:00|7327.8|7325|7330.7|7327.9|7330.8|7328|7327.8|7325|12
1630666210000|2021-09-03 10:50:10|7329.8|7327|7329.9|7327.1|7330.3|7327.5|7328.9|7326.1|11
1630666220000|2021-09-03 10:50:20|7329.8|7327|7331.3|7328.5|7331.3|7328.5|7329.8|7327|7
1630666230000|2021-09-03 10:50:30|7330.9|7328.1|7330.7|7327.9|7331.3|7328.5|7330.7|7327.9|4
1630666240000|2021-09-03 10:50:40|7330.6|7327.8|7329.8|7327|7330.6|7327.8|7329.8|7327|4
1630666250000|2021-09-03 10:50:50|7330.3|7327.5|7330.7|7327.9|7330.7|7327.9|7329.8|7327|17
1630666260000|2021-09-03 10:51:00|7329.9|7327.1|7331.7|7328.9|7333.2|7330.4|7329.8|7327|134
1630666270000|2021-09-03 10:51:10|7331.8|7329|7332.3|7329.5|7332.3|7329.5|7331.8|7329|4
1630666280000|2021-09-03 10:51:20|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|1
1630666290000|2021-09-03 10:51:30|7332.8|7330|7333.3|7330.5|7334.3|7331.5|7332.8|7330|6
1630666300000|2021-09-03 10:51:40|7333.7|7330.9|7333.8|7331|7333.8|7331|7333.7|7330.9|0
1630666310000|2021-09-03 10:51:50|7333.9|7331.1|7334.7|7331.9|7334.7|7331.9|7333.9|7331.1|19
1630666320000|2021-09-03 10:52:00|7334.6|7331.8|7333.7|7330.9|7334.6|7331.8|7333.3|7330.5|10
1630666330000|2021-09-03 10:52:10|7333.8|7331|7333.7|7330.9|7333.8|7331|7333.7|7330.9|7
1630666340000|2021-09-03 10:52:20|7333.8|7331|7332.8|7330|7333.8|7331|7332.8|7330|15
1630666360000|2021-09-03 10:52:40|7333.7|7330.9|7332.8|7330|7333.8|7331|7332.8|7330|29
1630666370000|2021-09-03 10:52:50|7333.6|7330.8|7334.3|7331.5|7334.3|7331.5|7333.6|7330.8|4
1630666380000|2021-09-03 10:53:00|7333.9|7331.1|7334.7|7331.9|7334.7|7331.9|7333.8|7331|2
1630666390000|2021-09-03 10:53:10|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|1
1630666400000|2021-09-03 10:53:20|7335.3|7332.5|7335.7|7332.9|7335.8|7333|7335.3|7332.5|6
1630666410000|2021-09-03 10:53:30|7334.8|7332|7333.9|7331.1|7334.8|7332|7333.9|7331.1|20
1630666430000|2021-09-03 10:53:50|||||||||2
1630666440000|2021-09-03 10:54:00|7334.3|7331.5|7334.3|7331.5|7334.7|7331.9|7333.9|7331.1|8
1630666450000|2021-09-03 10:54:10|7333.9|7331.1|7334.4|7331.6|7334.4|7331.6|7333.9|7331.1|6
1630666460000|2021-09-03 10:54:20|7333.9|7331.1|7332.9|7330.1|7333.9|7331.1|7332.9|7330.1|4
1630666470000|2021-09-03 10:54:30|7333.3|7330.5|7332.9|7330.1|7333.3|7330.5|7332.9|7330.1|3
1630666480000|2021-09-03 10:54:40|7332.7|7329.9|7330.8|7328|7332.7|7329.9|7327.9|7325.1|185
1630666490000|2021-09-03 10:54:50|||||||||1
1630666500000|2021-09-03 10:55:00|7330.7|7327.9|7330.3|7327.5|7330.7|7327.9|7330.3|7327.5|3
1630666510000|2021-09-03 10:55:10|7329.9|7327.1|7330.4|7327.6|7330.8|7328|7329.9|7327.1|7
1630666520000|2021-09-03 10:55:20|7330.8|7328|7333.7|7330.9|7333.8|7331|7330.8|7328|22
1630666530000|2021-09-03 10:55:30|7333.8|7331|7332.9|7330.1|7334.3|7331.5|7332.9|7330.1|4
1630666540000|2021-09-03 10:55:40|7333.8|7331|7333.9|7331.1|7333.9|7331.1|7332.9|7330.1|5
1630666570000|2021-09-03 10:56:10|7332.9|7330.1|7334.3|7331.5|7334.3|7331.5|7332.9|7330.1|4
1630666580000|2021-09-03 10:56:20|7333.9|7331.1|7335.3|7332.5|7335.8|7333|7333.9|7331.1|195
1630666590000|2021-09-03 10:56:30|7335.4|7332.6|7333.9|7331.1|7335.4|7332.6|7333.9|7331.1|20
1630666610000|2021-09-03 10:56:50|7333.4|7330.6|7332.9|7330.1|7333.4|7330.6|7332.9|7330.1|1
1630666620000|2021-09-03 10:57:00|7332.8|7330|7333.8|7331|7333.8|7331|7332.8|7330|2
1630666630000|2021-09-03 10:57:10|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|0
1630666660000|2021-09-03 10:57:40|7332.7|7329.9|7331.9|7329.1|7332.7|7329.9|7331.3|7328.5|37
1630666670000|2021-09-03 10:57:50|7331.7|7328.9|7331.8|7329|7331.8|7329|7331.7|7328.9|1
1630666680000|2021-09-03 10:58:00|7331.7|7328.9|7330.7|7327.9|7331.7|7328.9|7330.7|7327.9|9
1630666690000|2021-09-03 10:58:10|7330.8|7328|7331.8|7329|7332.2|7329.4|7330.8|7328|121
1630666700000|2021-09-03 10:58:20|7330.4|7327.6|7330.8|7328|7330.8|7328|7330.3|7327.5|5
1630666710000|2021-09-03 10:58:30|7330.7|7327.9|7329.8|7327|7330.7|7327.9|7329.8|7327|1
1630666720000|2021-09-03 10:58:40|7329.9|7327.1|7330.7|7327.9|7330.7|7327.9|7329.9|7327.1|1
1630666740000|2021-09-03 10:59:00|7330.8|7328|7330.8|7328|7330.8|7328|7330.8|7328|0
1630666750000|2021-09-03 10:59:10|7331.3|7328.5|7331.8|7329|7331.8|7329|7331.3|7328.5|9
1630666760000|2021-09-03 10:59:20|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|0
1630666770000|2021-09-03 10:59:30|7331.8|7329|7331.8|7329|7331.8|7329|7331.8|7329|0
1630666780000|2021-09-03 10:59:40|7331.7|7328.9|7331.8|7329|7331.8|7329|7330.8|7328|4
1630666790000|2021-09-03 10:59:50|7332.2|7329.4|7332.3|7329.5|7332.3|7329.5|7331.8|7329|0
1630666800000|2021-09-03 11:00:00|7331.8|7329|7332.2|7329.4|7332.2|7329.4|7331.8|7329|3
1630666810000|2021-09-03 11:00:10|7331.8|7329|7331.8|7329|7331.8|7329|7331.7|7328.9|0
1630666820000|2021-09-03 11:00:20|7332.2|7329.4|7331.7|7328.9|7332.2|7329.4|7331.7|7328.9|0
1630666830000|2021-09-03 11:00:30|7331.8|7329|7332.7|7329.9|7332.7|7329.9|7331.8|7329|0
1630666840000|2021-09-03 11:00:40|7334.8|7332|7335.7|7332.9|7337.2|7334.4|7334.8|7332|95
1630666850000|2021-09-03 11:00:50|7334.9|7332.1|7335.8|7333|7336.3|7333.5|7334.8|7332|9
1630666860000|2021-09-03 11:01:00|7336.8|7334|7336.8|7334|7336.8|7334|7336.8|7334|1
1630666870000|2021-09-03 11:01:10|7336.9|7334.1|7339.3|7336.5|7339.7|7336.9|7336.9|7334.1|68
1630666880000|2021-09-03 11:01:20|7338.9|7336.1|7338.7|7335.9|7339.3|7336.5|7338.7|7335.9|6
1630666890000|2021-09-03 11:01:30|7338.8|7336|7336.9|7334.1|7338.9|7336.1|7336.9|7334.1|26
1630666900000|2021-09-03 11:01:40|7337.2|7334.4|7338.7|7335.9|7338.7|7335.9|7336.8|7334|8
1630666910000|2021-09-03 11:01:50|7338.9|7336.1|7339.7|7336.9|7339.7|7336.9|7338.9|7336.1|1
1630666920000|2021-09-03 11:02:00|||||||||5
1630666930000|2021-09-03 11:02:10|7339.8|7337|7340.9|7338.1|7340.9|7338.1|7339.8|7337|116
1630666940000|2021-09-03 11:02:20|7340.8|7338|7340.8|7338|7340.8|7338|7339.9|7337.1|13
1630666950000|2021-09-03 11:02:30|7339.9|7337.1|7339.8|7337|7340.4|7337.6|7339.8|7337|3
1630666960000|2021-09-03 11:02:40|7339.4|7336.6|7337.9|7335.1|7339.4|7336.6|7337.9|7335.1|41
1630666970000|2021-09-03 11:02:50|7337.8|7335|7337.7|7334.9|7337.8|7335|7336.9|7334.1|3
1630666980000|2021-09-03 11:03:00|7337.3|7334.5|7337.8|7335|7337.8|7335|7337.3|7334.5|2
1630666990000|2021-09-03 11:03:10|7338.2|7335.4|7337.8|7335|7338.2|7335.4|7337.8|7335|1
1630667000000|2021-09-03 11:03:20|7338.2|7335.4|7337.8|7335|7338.3|7335.5|7337.8|7335|0
1630667010000|2021-09-03 11:03:30|7337.7|7334.9|7337.7|7334.9|7337.7|7334.9|7337.7|7334.9|2
1630667020000|2021-09-03 11:03:40|7337.8|7335|7338.2|7335.4|7338.7|7335.9|7337.8|7335|7
1630667030000|2021-09-03 11:03:50|7337.7|7334.9|7337.7|7334.9|7337.7|7334.9|7337.7|7334.9|1
1630667050000|2021-09-03 11:04:10|7337.3|7334.5|7336.2|7333.4|7337.3|7334.5|7336.2|7333.4|65
1630667060000|2021-09-03 11:04:20|7335.8|7333|7336.8|7334|7337.6|7334.8|7335.8|7333|5
1630667070000|2021-09-03 11:04:30|7336.7|7333.9|7336.8|7334|7337.2|7334.4|7336.7|7333.9|1
1630667080000|2021-09-03 11:04:40|7337.7|7334.9|7335.7|7332.9|7337.7|7334.9|7335.7|7332.9|27
1630667090000|2021-09-03 11:04:50|7335.3|7332.5|7334.7|7331.9|7335.3|7332.5|7333.8|7331|7
1630667100000|2021-09-03 11:05:00|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|2
1630667110000|2021-09-03 11:05:10|7333.8|7331|7334.7|7331.9|7334.7|7331.9|7333.8|7331|1
1630667120000|2021-09-03 11:05:20|||||||||19
1630667130000|2021-09-03 11:05:30|7333.8|7331|7333.8|7331|7334.2|7331.4|7333.8|7331|4
1630667140000|2021-09-03 11:05:40|7334.3|7331.5|7335.8|7333|7335.8|7333|7334.3|7331.5|2
1630667150000|2021-09-03 11:05:50|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|11
1630667170000|2021-09-03 11:06:10|||||||||1
1630667180000|2021-09-03 11:06:20|7335.3|7332.5|7335.7|7332.9|7335.7|7332.9|7335.3|7332.5|32
1630667200000|2021-09-03 11:06:40|7335.2|7332.4|7334.7|7331.9|7335.2|7332.4|7334.7|7331.9|3
1630667220000|2021-09-03 11:07:00|7334.3|7331.5|7334.2|7331.4|7334.3|7331.5|7334.2|7331.4|6
1630667230000|2021-09-03 11:07:10|7333.8|7331|7332.7|7329.9|7333.8|7331|7332.7|7329.9|2
1630667240000|2021-09-03 11:07:20|7332.8|7330|7333.7|7330.9|7333.7|7330.9|7332.8|7330|3
1630667250000|2021-09-03 11:07:30|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|1
1630667260000|2021-09-03 11:07:40|7332.3|7329.5|7332.7|7329.9|7332.7|7329.9|7331.8|7329|14
1630667270000|2021-09-03 11:07:50|7331.8|7329|7332.7|7329.9|7332.7|7329.9|7331.8|7329|14
1630667280000|2021-09-03 11:08:00|7331.8|7329|7332.2|7329.4|7332.2|7329.4|7331.8|7329|5
1630667290000|2021-09-03 11:08:10|7331.8|7329|7332.7|7329.9|7332.7|7329.9|7331.7|7328.9|2
1630667300000|2021-09-03 11:08:20|||||||||1
1630667310000|2021-09-03 11:08:30|7333.5|7330.7|7334.2|7331.4|7334.7|7331.9|7333.5|7330.7|38
1630667320000|2021-09-03 11:08:40|7334.6|7331.8|7333.7|7330.9|7334.7|7331.9|7333.7|7330.9|12
1630667330000|2021-09-03 11:08:50|7332.8|7330|7332.8|7330|7333.2|7330.4|7332.8|7330|20
1630667340000|2021-09-03 11:09:00|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|0
1630667350000|2021-09-03 11:09:10|7333.2|7330.4|7332.7|7329.9|7333.3|7330.5|7332.7|7329.9|0
1630667370000|2021-09-03 11:09:30|7332.6|7329.8|7332.2|7329.4|7332.6|7329.8|7332.2|7329.4|1
1630667390000|2021-09-03 11:09:50|7331.8|7329|7331.8|7329|7331.8|7329|7331.8|7329|0
1630667400000|2021-09-03 11:10:00|7332.2|7329.4|7330.7|7327.9|7332.2|7329.4|7330.2|7327.4|13
1630667410000|2021-09-03 11:10:10|7328.8|7326|7328.8|7326|7329.7|7326.9|7328.8|7326|11
1630667420000|2021-09-03 11:10:20|||||||||50
1630667430000|2021-09-03 11:10:30|7329.7|7326.9|7330.7|7327.9|7330.7|7327.9|7329.7|7326.9|4
1630667460000|2021-09-03 11:11:00|||||||||4
1630667470000|2021-09-03 11:11:10|7330.2|7327.4|7330.2|7327.4|7330.7|7327.9|7330.2|7327.4|8
1630667480000|2021-09-03 11:11:20|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|0
1630667490000|2021-09-03 11:11:30|7330.6|7327.8|7328.7|7325.9|7330.6|7327.8|7328.7|7325.9|5
1630667510000|2021-09-03 11:11:50|7328.8|7326|7328.7|7325.9|7329.7|7326.9|7328.7|7325.9|11
1630667520000|2021-09-03 11:12:00|7327.7|7324.9|7327.7|7324.9|7327.7|7324.9|7327.3|7324.5|61
1630667530000|2021-09-03 11:12:10|7327.2|7324.4|7326.8|7324|7327.7|7324.9|7326.8|7324|18
1630667540000|2021-09-03 11:12:20|7327.6|7324.8|7328.2|7325.4|7328.2|7325.4|7327.6|7324.8|11
1630667550000|2021-09-03 11:12:30|7327.7|7324.9|7328.1|7325.3|7328.1|7325.3|7327.7|7324.9|1
1630667560000|2021-09-03 11:12:40|7327.7|7324.9|7327.7|7324.9|7327.7|7324.9|7327.7|7324.9|0
1630667570000|2021-09-03 11:12:50|7328.2|7325.4|7327.7|7324.9|7328.2|7325.4|7327.7|7324.9|0
1630667580000|2021-09-03 11:13:00|7327.8|7325|7328.3|7325.5|7328.3|7325.5|7327.8|7325|0
1630667590000|2021-09-03 11:13:10|||||||||1
1630667600000|2021-09-03 11:13:20|7328.7|7325.9|7330.2|7327.4|7330.2|7327.4|7328.7|7325.9|28
1630667610000|2021-09-03 11:13:30|7329.8|7327|7329.2|7326.4|7329.8|7327|7329.2|7326.4|8
1630667620000|2021-09-03 11:13:40|7329.3|7326.5|7329.7|7326.9|7329.7|7326.9|7329.3|7326.5|3
1630667630000|2021-09-03 11:13:50|7329.2|7326.4|7328.8|7326|7329.2|7326.4|7328.8|7326|1
1630667640000|2021-09-03 11:14:00|7328.7|7325.9|7329.2|7326.4|7329.2|7326.4|7327.8|7325|3
1630667650000|2021-09-03 11:14:10|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|3
1630667660000|2021-09-03 11:14:20|7328.8|7326|7328.8|7326|7328.8|7326|7328.8|7326|1
1630667670000|2021-09-03 11:14:30|7329.2|7326.4|7329.7|7326.9|7329.7|7326.9|7329.2|7326.4|2
1630667680000|2021-09-03 11:14:40|7329.3|7326.5|7328.8|7326|7329.3|7326.5|7328.8|7326|3
1630667690000|2021-09-03 11:14:50|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|7328.3|7325.5|8
1630667700000|2021-09-03 11:15:00|7327.8|7325|7328.3|7325.5|7328.3|7325.5|7327.8|7325|12
1630667710000|2021-09-03 11:15:10|7328.7|7325.9|7327.8|7325|7328.7|7325.9|7327.8|7325|11
1630667720000|2021-09-03 11:15:20|||||||||15
1630667730000|2021-09-03 11:15:30|7327.3|7324.5|7326.8|7324|7327.3|7324.5|7326.8|7324|4
1630667740000|2021-09-03 11:15:40|||||||||13
1630667750000|2021-09-03 11:15:50|7326.7|7323.9|7325.8|7323|7326.7|7323.9|7325.8|7323|6
1630667760000|2021-09-03 11:16:00|7325.7|7322.9|7325.3|7322.5|7325.7|7322.9|7325.3|7322.5|22
1630667770000|2021-09-03 11:16:10|7324.8|7322|7324.8|7322|7324.8|7322|7324.8|7322|0
1630667790000|2021-09-03 11:16:30|7325.7|7322.9|7326.8|7324|7327.3|7324.5|7325.3|7322.5|64
1630667800000|2021-09-03 11:16:40|7327.3|7324.5|7326.8|7324|7327.3|7324.5|7326.8|7324|22
1630667810000|2021-09-03 11:16:50|7325.8|7323|7326.3|7323.5|7326.7|7323.9|7325.8|7323|5
1630667820000|2021-09-03 11:17:00|||||||||3
1630667830000|2021-09-03 11:17:10|7326.8|7324|7326.3|7323.5|7326.8|7324|7326.3|7323.5|3
1630667840000|2021-09-03 11:17:20|7326.8|7324|7326.3|7323.5|7326.8|7324|7326.3|7323.5|11
1630667850000|2021-09-03 11:17:30|7325.9|7323.1|7325.3|7322.5|7325.9|7323.1|7325.3|7322.5|7
1630667860000|2021-09-03 11:17:40|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|4
1630667870000|2021-09-03 11:17:50|7324.8|7322|7325.8|7323|7325.8|7323|7324.8|7322|5
1630667880000|2021-09-03 11:18:00|||||||||1
1630667910000|2021-09-03 11:18:30|7326.8|7324|7327.7|7324.9|7327.7|7324.9|7326.8|7324|19
1630667920000|2021-09-03 11:18:40|7328.7|7325.9|7328.8|7326|7328.8|7326|7328.7|7325.9|1
1630667930000|2021-09-03 11:18:50|7328.7|7325.9|7328.3|7325.5|7328.7|7325.9|7327.7|7324.9|24
1630667940000|2021-09-03 11:19:00|7327.8|7325|7326.3|7323.5|7328.3|7325.5|7326.3|7323.5|97
1630667950000|2021-09-03 11:19:10|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|0
1630667970000|2021-09-03 11:19:30|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|0
1630667980000|2021-09-03 11:19:40|7327.2|7324.4|7326.7|7323.9|7327.2|7324.4|7326.2|7323.4|19
1630667990000|2021-09-03 11:19:50|7326.3|7323.5|7326.2|7323.4|7326.3|7323.5|7325.8|7323|10
1630668000000|2021-09-03 11:20:00|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|0
1630668010000|2021-09-03 11:20:10|||||||||11
1630668020000|2021-09-03 11:20:20|7326.2|7323.4|7325.3|7322.5|7326.7|7323.9|7324.8|7322|129
1630668030000|2021-09-03 11:20:30|7324.9|7322.1|7327.2|7324.4|7327.2|7324.4|7324.9|7322.1|28
1630668050000|2021-09-03 11:20:50|7326.8|7324|7326.2|7323.4|7327.2|7324.4|7326.2|7323.4|6
1630668060000|2021-09-03 11:21:00|7326.7|7323.9|7329.2|7326.4|7329.2|7326.4|7325.8|7323|13
1630668070000|2021-09-03 11:21:10|7328.7|7325.9|7329.7|7326.9|7329.7|7326.9|7328.7|7325.9|1
1630668080000|2021-09-03 11:21:20|7329.8|7327|7330.7|7327.9|7331.7|7328.9|7329.8|7327|7
1630668110000|2021-09-03 11:21:50|7329.9|7327.1|7329.8|7327|7329.9|7327.1|7329.8|7327|8
1630668120000|2021-09-03 11:22:00|||||||||6
1630668130000|2021-09-03 11:22:10|7329.7|7326.9|7329.2|7326.4|7329.7|7326.9|7329.2|7326.4|4
1630668140000|2021-09-03 11:22:20|7328.7|7325.9|7329.2|7326.4|7329.2|7326.4|7328.7|7325.9|3
1630668160000|2021-09-03 11:22:40|||||||||2
1630668180000|2021-09-03 11:23:00|7329.7|7326.9|7330.7|7327.9|7330.7|7327.9|7329.7|7326.9|5
1630668190000|2021-09-03 11:23:10|7331.2|7328.4|7330.7|7327.9|7331.2|7328.4|7330.7|7327.9|0
1630668200000|2021-09-03 11:23:20|7330.2|7327.4|7331.2|7328.4|7331.7|7328.9|7330.2|7327.4|20
1630668210000|2021-09-03 11:23:30|7331.7|7328.9|7331.7|7328.9|7332.2|7329.4|7331.2|7328.4|3
1630668220000|2021-09-03 11:23:40|7331.8|7329|7330.7|7327.9|7332.7|7329.9|7330.7|7327.9|42
1630668230000|2021-09-03 11:23:50|7331.2|7328.4|7329.7|7326.9|7331.7|7328.9|7329.7|7326.9|29
1630668250000|2021-09-03 11:24:10|7330.2|7327.4|7330.7|7327.9|7330.7|7327.9|7330.2|7327.4|1
1630668260000|2021-09-03 11:24:20|7329.7|7326.9|7328.7|7325.9|7329.7|7326.9|7328.7|7325.9|34
1630668270000|2021-09-03 11:24:30|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7328.7|7325.9|4
1630668280000|2021-09-03 11:24:40|7329.7|7326.9|7329.8|7327|7330.1|7327.3|7329.7|7326.9|3
1630668290000|2021-09-03 11:24:50|7329.7|7326.9|7330.7|7327.9|7330.7|7327.9|7329.7|7326.9|2
1630668300000|2021-09-03 11:25:00|7330.2|7327.4|7329.7|7326.9|7330.2|7327.4|7329.7|7326.9|0
1630668310000|2021-09-03 11:25:10|7329.8|7327|7330.2|7327.4|7330.7|7327.9|7329.8|7327|6
1630668320000|2021-09-03 11:25:20|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|0
1630668330000|2021-09-03 11:25:30|||||||||41
1630668340000|2021-09-03 11:25:40|||||||||1
1630668350000|2021-09-03 11:25:50|7330.2|7327.4|7330.7|7327.9|7330.7|7327.9|7330.2|7327.4|0
1630668360000|2021-09-03 11:26:00|7331.7|7328.9|7332.2|7329.4|7332.2|7329.4|7331.7|7328.9|10
1630668370000|2021-09-03 11:26:10|7331.7|7328.9|7332.7|7329.9|7332.7|7329.9|7331.7|7328.9|2
1630668380000|2021-09-03 11:26:20|7331.7|7328.9|7331.2|7328.4|7331.7|7328.9|7331.2|7328.4|19
1630668390000|2021-09-03 11:26:30|7330.7|7327.9|7332.2|7329.4|7332.2|7329.4|7330.7|7327.9|0
1630668400000|2021-09-03 11:26:40|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|1
1630668410000|2021-09-03 11:26:50|7330.7|7327.9|7329.8|7327|7330.7|7327.9|7329.8|7327|4
1630668420000|2021-09-03 11:27:00|7329.7|7326.9|7330.2|7327.4|7330.7|7327.9|7329.7|7326.9|0
1630668430000|2021-09-03 11:27:10|7332.7|7329.9|7333.2|7330.4|7334.2|7331.4|7332.7|7329.9|156
1630668440000|2021-09-03 11:27:20|7332.7|7329.9|7334.2|7331.4|7334.7|7331.9|7332.7|7329.9|83
1630668450000|2021-09-03 11:27:30|7334.7|7331.9|7333.4|7330.6|7334.7|7331.9|7333.4|7330.6|109
1630668460000|2021-09-03 11:27:40|7333.2|7330.4|7332.7|7329.9|7333.2|7330.4|7332.7|7329.9|0
1630668470000|2021-09-03 11:27:50|7332.2|7329.4|7331.7|7328.9|7332.2|7329.4|7331.7|7328.9|1
1630668480000|2021-09-03 11:28:00|7330.7|7327.9|7331.7|7328.9|7331.7|7328.9|7330.7|7327.9|6
1630668490000|2021-09-03 11:28:10|7331.2|7328.4|7330.7|7327.9|7331.2|7328.4|7330.7|7327.9|1
1630668500000|2021-09-03 11:28:20|7331.2|7328.4|7332.2|7329.4|7332.2|7329.4|7330.7|7327.9|3
1630668510000|2021-09-03 11:28:30|7332.7|7329.9|7332.2|7329.4|7332.7|7329.9|7332.2|7329.4|2
1630668520000|2021-09-03 11:28:40|7332.7|7329.9|7333.7|7330.9|7333.7|7330.9|7332.7|7329.9|22
1630668530000|2021-09-03 11:28:50|7334.2|7331.4|7335.2|7332.4|7335.2|7332.4|7333.7|7330.9|6
1630668540000|2021-09-03 11:29:00|7334.7|7331.9|7336.7|7333.9|7336.7|7333.9|7334.7|7331.9|36
1630668550000|2021-09-03 11:29:10|7336.2|7333.4|7335.7|7332.9|7336.2|7333.4|7335.3|7332.5|7
1630668560000|2021-09-03 11:29:20|7336.2|7333.4|7335.2|7332.4|7336.2|7333.4|7335.2|7332.4|22
1630668570000|2021-09-03 11:29:30|7335.7|7332.9|7335.3|7332.5|7335.7|7332.9|7335.3|7332.5|0
1630668580000|2021-09-03 11:29:40|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|1
1630668590000|2021-09-03 11:29:50|7336.2|7333.4|7336.7|7333.9|7336.7|7333.9|7336.2|7333.4|5
1630668600000|2021-09-03 11:30:00|7336.2|7333.4|7335.7|7332.9|7336.2|7333.4|7335.7|7332.9|7
1630668610000|2021-09-03 11:30:10|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|69
1630668620000|2021-09-03 11:30:20|7335.8|7333|7336.7|7333.9|7337.7|7334.9|7335.7|7332.9|10
1630668630000|2021-09-03 11:30:30|7337.2|7334.4|7337.2|7334.4|7337.7|7334.9|7337.2|7334.4|3
1630668640000|2021-09-03 11:30:40|7337.7|7334.9|7337.7|7334.9|7337.7|7334.9|7337.7|7334.9|1
1630668650000|2021-09-03 11:30:50|7336.8|7334|7337.2|7334.4|7337.2|7334.4|7336.4|7333.6|27
1630668660000|2021-09-03 11:31:00|7337.7|7334.9|7335.2|7332.4|7337.7|7334.9|7335.2|7332.4|15
1630668670000|2021-09-03 11:31:10|7335.7|7332.9|7337.2|7334.4|7337.2|7334.4|7335.2|7332.4|28
1630668680000|2021-09-03 11:31:20|7336.7|7333.9|7336.2|7333.4|7336.7|7333.9|7335.8|7333|5
1630668690000|2021-09-03 11:31:30|7336.7|7333.9|7338.2|7335.4|7338.7|7335.9|7336.7|7333.9|21
1630668700000|2021-09-03 11:31:40|7337|7334.2|7336.7|7333.9|7337.7|7334.9|7336.7|7333.9|42
1630668710000|2021-09-03 11:31:50|7336.8|7334|7336.7|7333.9|7337.2|7334.4|7336.7|7333.9|1
1630668720000|2021-09-03 11:32:00|7336.3|7333.5|7335.7|7332.9|7336.7|7333.9|7335.7|7332.9|7
1630668730000|2021-09-03 11:32:10|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|7335.3|7332.5|5
1630668740000|2021-09-03 11:32:20|7334.8|7332|7335.2|7332.4|7335.2|7332.4|7334.8|7332|11
1630668750000|2021-09-03 11:32:30|7334.8|7332|7334.8|7332|7334.8|7332|7334.8|7332|0
1630668760000|2021-09-03 11:32:40|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|1
1630668770000|2021-09-03 11:32:50|7334.8|7332|7335.8|7333|7335.8|7333|7334.8|7332|38
1630668780000|2021-09-03 11:33:00|7336.7|7333.9|7338.7|7335.9|7338.7|7335.9|7335.8|7333|127
1630668790000|2021-09-03 11:33:10|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|0
1630668800000|2021-09-03 11:33:20|7338.7|7335.9|7338.7|7335.9|7338.7|7335.9|7338.2|7335.4|1
1630668810000|2021-09-03 11:33:30|7338.2|7335.4|7338.7|7335.9|7338.7|7335.9|7338.2|7335.4|4
1630668820000|2021-09-03 11:33:40|||||||||3
1630668830000|2021-09-03 11:33:50|7338.6|7335.8|7337.2|7334.4|7338.6|7335.8|7336.7|7333.9|14
1630668840000|2021-09-03 11:34:00|7337.7|7334.9|7337.7|7334.9|7337.7|7334.9|7337.7|7334.9|5
1630668850000|2021-09-03 11:34:10|7336.8|7334|7334.8|7332|7336.8|7334|7334.8|7332|27
1630668860000|2021-09-03 11:34:20|7335.7|7332.9|7336.2|7333.4|7336.7|7333.9|7335.7|7332.9|11
1630668870000|2021-09-03 11:34:30|7335.8|7333|7335.8|7333|7335.8|7333|7335.7|7332.9|10
1630668880000|2021-09-03 11:34:40|7336.7|7333.9|7338.2|7335.4|7338.7|7335.9|7336.7|7333.9|32
1630668890000|2021-09-03 11:34:50|7337.8|7335|7337.8|7335|7338.2|7335.4|7337.8|7335|10
1630668900000|2021-09-03 11:35:00|7337.7|7334.9|7337.7|7334.9|7337.7|7334.9|7336.7|7333.9|25
1630668910000|2021-09-03 11:35:10|7337.2|7334.4|7336.6|7333.8|7337.6|7334.8|7336.2|7333.4|10
1630668930000|2021-09-03 11:35:30|7336.8|7334|7337.6|7334.8|7337.6|7334.8|7336.8|7334|12
1630668940000|2021-09-03 11:35:40|7337.8|7335|7337.7|7334.9|7337.8|7335|7337.2|7334.4|10
1630668950000|2021-09-03 11:35:50|7337.2|7334.4|7337.8|7335|7337.8|7335|7337.2|7334.4|16
1630668960000|2021-09-03 11:36:00|7338.2|7335.4|7337.7|7334.9|7338.2|7335.4|7337.7|7334.9|5
1630668970000|2021-09-03 11:36:10|7337.3|7334.5|7336.8|7334|7337.3|7334.5|7336.8|7334|3
1630668980000|2021-09-03 11:36:20|7337.2|7334.4|7337.2|7334.4|7337.2|7334.4|7337.2|7334.4|15
1630668990000|2021-09-03 11:36:30|7336.8|7334|7336.8|7334|7336.8|7334|7336.8|7334|15
1630669000000|2021-09-03 11:36:40|7337.2|7334.4|7336.6|7333.8|7337.2|7334.4|7334.8|7332|42
1630669010000|2021-09-03 11:36:50|7336.2|7333.4|7336.7|7333.9|7336.7|7333.9|7336.2|7333.4|3
1630669020000|2021-09-03 11:37:00|7336.8|7334|7336.7|7333.9|7336.8|7334|7336.7|7333.9|11
1630669030000|2021-09-03 11:37:10|||||||||1
1630669040000|2021-09-03 11:37:20|7336.8|7334|7337.6|7334.8|7337.6|7334.8|7336.8|7334|1
1630669050000|2021-09-03 11:37:30|7337.7|7334.9|7336.7|7333.9|7337.7|7334.9|7336.7|7333.9|20
1630669060000|2021-09-03 11:37:40|7336.6|7333.8|7336.2|7333.4|7336.6|7333.8|7336.2|7333.4|3
1630669070000|2021-09-03 11:37:50|7335.8|7333|7335.7|7332.9|7335.8|7333|7335.7|7332.9|6
1630669080000|2021-09-03 11:38:00|7335.6|7332.8|7336.7|7333.9|7336.7|7333.9|7335.6|7332.8|5
1630669090000|2021-09-03 11:38:10|||||||||8
1630669100000|2021-09-03 11:38:20|7337.6|7334.8|7337.7|7334.9|7337.7|7334.9|7337.6|7334.8|7
1630669110000|2021-09-03 11:38:30|7336.9|7334.1|7336.7|7333.9|7337.7|7334.9|7336.7|7333.9|9
1630669120000|2021-09-03 11:38:40|7337.8|7335|7340.8|7338|7340.8|7338|7337.8|7335|70
1630669130000|2021-09-03 11:38:50|7340.7|7337.9|7340.7|7337.9|7340.7|7337.9|7340.7|7337.9|1
1630669140000|2021-09-03 11:39:00|7340.8|7338|7339.8|7337|7340.8|7338|7339.8|7337|39
1630669150000|2021-09-03 11:39:10|7339.7|7336.9|7339.3|7336.5|7339.7|7336.9|7339.3|7336.5|4
1630669160000|2021-09-03 11:39:20|7338.8|7336|7338.9|7336.1|7339.3|7336.5|7338.8|7336|2
1630669170000|2021-09-03 11:39:30|7338.8|7336|7338.8|7336|7339.3|7336.5|7338.8|7336|1
1630669180000|2021-09-03 11:39:40|7338.6|7335.8|7337.8|7335|7338.6|7335.8|7337.3|7334.5|39
1630669190000|2021-09-03 11:39:50|7337.7|7334.9|7337.3|7334.5|7337.7|7334.9|7337.3|7334.5|9
1630669200000|2021-09-03 11:40:00|7337.7|7334.9|7337.6|7334.8|7337.7|7334.9|7336.8|7334|4
1630669210000|2021-09-03 11:40:10|7337.3|7334.5|7337.7|7334.9|7337.7|7334.9|7337.3|7334.5|0
1630669250000|2021-09-03 11:40:50|7337.8|7335|7338.2|7335.4|7338.2|7335.4|7337.7|7334.9|9
1630669260000|2021-09-03 11:41:00|7337.8|7335|7338.2|7335.4|7338.2|7335.4|7337.8|7335|0
1630669270000|2021-09-03 11:41:10|7337.8|7335|7336.8|7334|7337.8|7335|7336.8|7334|1
1630669280000|2021-09-03 11:41:20|7336.9|7334.1|7338.2|7335.4|7338.2|7335.4|7336.9|7334.1|7
1630669290000|2021-09-03 11:41:30|7337.8|7335|7339.2|7336.4|7339.3|7336.5|7337.8|7335|20
1630669300000|2021-09-03 11:41:40|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|0
1630669310000|2021-09-03 11:41:50|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|0
1630669320000|2021-09-03 11:42:00|7338.8|7336|7339.6|7336.8|7339.6|7336.8|7338.8|7336|9
1630669330000|2021-09-03 11:42:10|7339.3|7336.5|7339.2|7336.4|7339.6|7336.8|7339.2|7336.4|1
1630669340000|2021-09-03 11:42:20|7338.8|7336|7339.2|7336.4|7339.2|7336.4|7338.3|7335.5|27
1630669350000|2021-09-03 11:42:30|7338.7|7335.9|7338.2|7335.4|7338.7|7335.9|7338.2|7335.4|0
1630669360000|2021-09-03 11:42:40|7337.8|7335|7337.8|7335|7337.8|7335|7337.8|7335|0
1630669380000|2021-09-03 11:43:00|7338.2|7335.4|7337.8|7335|7338.2|7335.4|7337.8|7335|4
1630669390000|2021-09-03 11:43:10|7338.6|7335.8|7338.7|7335.9|7338.7|7335.9|7338.6|7335.8|7
1630669400000|2021-09-03 11:43:20|7339.2|7336.4|7339.6|7336.8|7339.6|7336.8|7339.2|7336.4|2
1630669420000|2021-09-03 11:43:40|7339.7|7336.9|7339.6|7336.8|7340.7|7337.9|7339.6|7336.8|91
1630669430000|2021-09-03 11:43:50|7339.2|7336.4|7339.6|7336.8|7339.6|7336.8|7339.2|7336.4|2
1630669440000|2021-09-03 11:44:00|7339.2|7336.4|7339.7|7336.9|7339.7|7336.9|7338.8|7336|1
1630669450000|2021-09-03 11:44:10|7339.6|7336.8|7339.8|7337|7340.6|7337.8|7339.6|7336.8|4
1630669460000|2021-09-03 11:44:20|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|1
1630669470000|2021-09-03 11:44:30|7339.6|7336.8|7338.8|7336|7339.6|7336.8|7338.8|7336|24
1630669480000|2021-09-03 11:44:40|7338.7|7335.9|7339.6|7336.8|7339.6|7336.8|7338.7|7335.9|17
1630669490000|2021-09-03 11:44:50|7339.2|7336.4|7339.8|7337|7339.8|7337|7339.2|7336.4|4
1630669500000|2021-09-03 11:45:00|7339.7|7336.9|7339.8|7337|7340.8|7338|7339.7|7336.9|25
1630669510000|2021-09-03 11:45:10|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|1
1630669520000|2021-09-03 11:45:20|||||||||6
1630669530000|2021-09-03 11:45:30|7339.8|7337|7339.8|7337|7340.2|7337.4|7339.7|7336.9|35
1630669540000|2021-09-03 11:45:40|7339.7|7336.9|7339.8|7337|7340.2|7337.4|7339.7|7336.9|3
1630669550000|2021-09-03 11:45:50|7339.7|7336.9|7340.6|7337.8|7340.6|7337.8|7339.7|7336.9|7
1630669560000|2021-09-03 11:46:00|7339.8|7337|7339.2|7336.4|7339.8|7337|7339.2|7336.4|5
1630669570000|2021-09-03 11:46:10|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|0
1630669580000|2021-09-03 11:46:20|7339.2|7336.4|7339.2|7336.4|7339.6|7336.8|7339.2|7336.4|3
1630669590000|2021-09-03 11:46:30|||||||||3
1630669600000|2021-09-03 11:46:40|||||||||4
1630669610000|2021-09-03 11:46:50|7338.8|7336|7338.7|7335.9|7338.8|7336|7338.7|7335.9|3
1630669620000|2021-09-03 11:47:00|7338.2|7335.4|7338.8|7336|7339.2|7336.4|7338.2|7335.4|4
1630669630000|2021-09-03 11:47:10|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|21
1630669640000|2021-09-03 11:47:20|7339.6|7336.8|7340.6|7337.8|7340.6|7337.8|7338.7|7335.9|55
1630669650000|2021-09-03 11:47:30|7339.8|7337|7339.8|7337|7339.8|7337|7339.8|7337|2
1630669670000|2021-09-03 11:47:50|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|11
1630669680000|2021-09-03 11:48:00|7339.8|7337|7340.6|7337.8|7340.6|7337.8|7339.7|7336.9|13
1630669690000|2021-09-03 11:48:10|7340.7|7337.9|7339.7|7336.9|7340.7|7337.9|7339.7|7336.9|2
1630669700000|2021-09-03 11:48:20|7339.8|7337|7339.7|7336.9|7340.2|7337.4|7339.7|7336.9|8
1630669720000|2021-09-03 11:48:40|7339.8|7337|7340.8|7338|7340.8|7338|7339.8|7337|17
1630669730000|2021-09-03 11:48:50|7339.8|7337|7339.8|7337|7339.8|7337|7339.8|7337|140
1630669740000|2021-09-03 11:49:00|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|0
1630669750000|2021-09-03 11:49:10|7340.8|7338|7340.8|7338|7340.9|7338.1|7340.4|7337.6|190
1630669760000|2021-09-03 11:49:20|||||||||5
1630669770000|2021-09-03 11:49:30|7340.3|7337.5|7339.8|7337|7340.3|7337.5|7339.8|7337|12
1630669780000|2021-09-03 11:49:40|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|6
1630669790000|2021-09-03 11:49:50|7339.8|7337|7339.8|7337|7339.8|7337|7339.8|7337|2
1630669800000|2021-09-03 11:50:00|||||||||2
1630669810000|2021-09-03 11:50:10|7339.7|7336.9|7337.8|7335|7339.7|7336.9|7337.8|7335|67
1630669820000|2021-09-03 11:50:20|||||||||3
1630669830000|2021-09-03 11:50:30|7337.4|7334.6|7337.8|7335|7337.8|7335|7337.4|7334.6|9
1630669850000|2021-09-03 11:50:50|||||||||1
1630669860000|2021-09-03 11:51:00|7338.6|7335.8|7339.8|7337|7340.2|7337.4|7338.4|7335.6|110
1630669870000|2021-09-03 11:51:10|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|2
1630669880000|2021-09-03 11:51:20|7339.8|7337|7340.7|7337.9|7340.7|7337.9|7339.8|7337|15
1630669890000|2021-09-03 11:51:30|7340.8|7338|7339.8|7337|7340.8|7338|7339.8|7337|5
1630669900000|2021-09-03 11:51:40|||||||||1
1630669910000|2021-09-03 11:51:50|7339.9|7337.1|7340.8|7338|7340.8|7338|7339.9|7337.1|7
1630669920000|2021-09-03 11:52:00|||||||||8
1630669940000|2021-09-03 11:52:20|7339.8|7337|7339.8|7337|7339.8|7337|7339.8|7337|2
1630669960000|2021-09-03 11:52:40|7339.7|7336.9|7338.8|7336|7339.7|7336.9|7338.8|7336|4
1630669980000|2021-09-03 11:53:00|7338.3|7335.5|7337.8|7335|7338.3|7335.5|7337.8|7335|2
1630670000000|2021-09-03 11:53:20|||||||||23
1630670010000|2021-09-03 11:53:30|7338.8|7336|7338.8|7336|7339.3|7336.5|7338.8|7336|75
1630670020000|2021-09-03 11:53:40|7339.8|7337|7339.8|7337|7339.8|7337|7339.8|7337|81
1630670030000|2021-09-03 11:53:50|7339.7|7336.9|7339.7|7336.9|7340.7|7337.9|7338.8|7336|67
1630670040000|2021-09-03 11:54:00|7339.8|7337|7339.8|7337|7339.8|7337|7338.8|7336|89
1630670060000|2021-09-03 11:54:20|||||||||4
1630670070000|2021-09-03 11:54:30|7339.3|7336.5|7338.8|7336|7339.3|7336.5|7338.8|7336|5
1630670090000|2021-09-03 11:54:50|||||||||49
1630670100000|2021-09-03 11:55:00|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|0
1630670110000|2021-09-03 11:55:10|7338.8|7336|7338.8|7336|7338.8|7336|7338.8|7336|0
1630670120000|2021-09-03 11:55:20|7339.8|7337|7339.8|7337|7339.8|7337|7339.8|7337|11
1630670130000|2021-09-03 11:55:30|||||||||6
1630670140000|2021-09-03 11:55:40|7339.3|7336.5|7338.8|7336|7339.3|7336.5|7338.8|7336|5
1630670150000|2021-09-03 11:55:50|7339.3|7336.5|7338.8|7336|7339.3|7336.5|7338.8|7336|5
1630670160000|2021-09-03 11:56:00|7338.3|7335.5|7337.8|7335|7338.3|7335.5|7337.8|7335|7
1630670170000|2021-09-03 11:56:10|||||||||4
1630670180000|2021-09-03 11:56:20|7337.9|7335.1|7338.8|7336|7338.8|7336|7337.9|7335.1|21
1630670190000|2021-09-03 11:56:30|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|2
1630670200000|2021-09-03 11:56:40|7337.9|7335.1|7338.8|7336|7338.8|7336|7337.9|7335.1|3
1630670220000|2021-09-03 11:57:00|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|3
1630670230000|2021-09-03 11:57:10|7338.8|7336|7338.8|7336|7338.8|7336|7338.8|7336|2
1630670240000|2021-09-03 11:57:20|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|7338.3|7335.5|2
1630670250000|2021-09-03 11:57:30|7337.8|7335|7337.8|7335|7338.3|7335.5|7337.3|7334.5|48
1630670260000|2021-09-03 11:57:40|7338.8|7336|7337.8|7335|7338.8|7336|7337.8|7335|7
1630670270000|2021-09-03 11:57:50|7338.3|7335.5|7339.8|7337|7339.8|7337|7338.3|7335.5|52
1630670280000|2021-09-03 11:58:00|7339.3|7336.5|7340.9|7338.1|7340.9|7338.1|7339.3|7336.5|49
1630670290000|2021-09-03 11:58:10|7340.8|7338|7340.3|7337.5|7340.9|7338.1|7340.3|7337.5|10
1630670300000|2021-09-03 11:58:20|7339.9|7337.1|7340.8|7338|7340.9|7338.1|7339.9|7337.1|7
1630670310000|2021-09-03 11:58:30|7340.9|7338.1|7340.8|7338|7340.9|7338.1|7340.8|7338|5
1630670320000|2021-09-03 11:58:40|7340.3|7337.5|7340.8|7338|7340.9|7338.1|7340.3|7337.5|56
1630670330000|2021-09-03 11:58:50|7340.9|7338.1|7340.8|7338|7341.8|7339|7340.4|7337.6|70
1630670340000|2021-09-03 11:59:00|7340.9|7338.1|7340.8|7338|7340.9|7338.1|7340|7337.2|4
1630670360000|2021-09-03 11:59:20|7340.3|7337.5|7340.8|7338|7340.9|7338.1|7340|7337.2|11
1630670370000|2021-09-03 11:59:30|7340.4|7337.6|7339.9|7337.1|7340.4|7337.6|7339.9|7337.1|0
1630670390000|2021-09-03 11:59:50|7340.8|7338|7340.4|7337.6|7340.8|7338|7340.4|7337.6|3
1630670400000|2021-09-03 12:00:00|7340.8|7338|7339.9|7337.1|7340.8|7338|7339.9|7337.1|0
1630670410000|2021-09-03 12:00:10|||||||||1
1630670420000|2021-09-03 12:00:20|7340.3|7337.5|7340.4|7337.6|7340.4|7337.6|7339.9|7337.1|4
1630670430000|2021-09-03 12:00:30|7340.3|7337.5|7339.8|7337|7340.3|7337.5|7338.9|7336.1|47
1630670450000|2021-09-03 12:00:50|7339.4|7336.6|7339.8|7337|7339.8|7337|7339.4|7336.6|4
1630670460000|2021-09-03 12:01:00|7339|7336.2|7338.9|7336.1|7339|7336.2|7337.9|7335.1|104
1630670470000|2021-09-03 12:01:10|7339|7336.2|7339.8|7337|7339.8|7337|7339|7336.2|20
1630670480000|2021-09-03 12:01:20|7339.9|7337.1|7340.4|7337.6|7340.8|7338|7339.9|7337.1|3
1630670490000|2021-09-03 12:01:30|7340.3|7337.5|7340.4|7337.6|7340.8|7338|7339.9|7337.1|26
1630670500000|2021-09-03 12:01:40|7340.8|7338|7340.9|7338.1|7340.9|7338.1|7340.8|7338|75
1630670510000|2021-09-03 12:01:50|7340.8|7338|7340.8|7338|7340.8|7338|7340.8|7338|1
1630670520000|2021-09-03 12:02:00|7340.9|7338.1|7340.8|7338|7340.9|7338.1|7340.8|7338|4
1630670530000|2021-09-03 12:02:10|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|7339.9|7337.1|5
1630670540000|2021-09-03 12:02:20|7340.8|7338|7340.8|7338|7340.8|7338|7340.8|7338|13
1630670550000|2021-09-03 12:02:30|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7
1630670560000|2021-09-03 12:02:40|7340.3|7337.5|7339.8|7337|7340.3|7337.5|7338.9|7336.1|63
1630670570000|2021-09-03 12:02:50|7338.9|7336.1|7339.8|7337|7339.8|7337|7338.9|7336.1|13
1630670580000|2021-09-03 12:03:00|7338.9|7336.1|7337.9|7335.1|7339.3|7336.5|7337.8|7335|55
1630670590000|2021-09-03 12:03:10|7337.8|7335|7337.9|7335.1|7337.9|7335.1|7336.9|7334.1|41
1630670600000|2021-09-03 12:03:20|7337.8|7335|7337.8|7335|7337.8|7335|7337.8|7335|5
1630670610000|2021-09-03 12:03:30|7338.2|7335.4|7338.8|7336|7338.8|7336|7338.2|7335.4|27
1630670620000|2021-09-03 12:03:40|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7338.9|7336.1|4
1630670630000|2021-09-03 12:03:50|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|3
1630670640000|2021-09-03 12:04:00|7338.8|7336|7339.8|7337|7339.8|7337|7338.8|7336|4
1630670650000|2021-09-03 12:04:10|7339.3|7336.5|7338.3|7335.5|7339.8|7337|7337.8|7335|22
1630670660000|2021-09-03 12:04:20|7337.8|7335|7337.4|7334.6|7337.8|7335|7337.4|7334.6|12
1630670670000|2021-09-03 12:04:30|7337.3|7334.5|7337.3|7334.5|7337.8|7335|7336.9|7334.1|17
1630670680000|2021-09-03 12:04:40|7336.9|7334.1|7337|7334.2|7337.3|7334.5|7336.9|7334.1|2
1630670700000|2021-09-03 12:05:00|7336.9|7334.1|7336.9|7334.1|7337.3|7334.5|7336.9|7334.1|29
1630670710000|2021-09-03 12:05:10|||||||||14
1630670720000|2021-09-03 12:05:20|||||||||5
1630670730000|2021-09-03 12:05:30|7337.3|7334.5|7336.9|7334.1|7337.3|7334.5|7336.9|7334.1|7
1630670740000|2021-09-03 12:05:40|7335.9|7333.1|7334.4|7331.6|7335.9|7333.1|7333.9|7331.1|72
1630670750000|2021-09-03 12:05:50|7334|7331.2|7334.3|7331.5|7334.9|7332.1|7333.9|7331.1|36
1630670760000|2021-09-03 12:06:00|7333.9|7331.1|7334.4|7331.6|7335.8|7333|7333.9|7331.1|55
1630670770000|2021-09-03 12:06:10|7333.9|7331.1|7334.3|7331.5|7334.3|7331.5|7333.9|7331.1|8
1630670780000|2021-09-03 12:06:20|7334.8|7332|7335.8|7333|7335.8|7333|7334.3|7331.5|10
1630670790000|2021-09-03 12:06:30|7334.9|7332.1|7333.3|7330.5|7334.9|7332.1|7332.9|7330.1|20
1630670800000|2021-09-03 12:06:40|7332.9|7330.1|7337.9|7335.1|7339.9|7337.1|7332.9|7330.1|185
1630670810000|2021-09-03 12:06:50|7337.4|7334.6|7337.4|7334.6|7337.4|7334.6|7337.3|7334.5|19
1630670820000|2021-09-03 12:07:00|7337.8|7335|7338.9|7336.1|7339.9|7337.1|7337.8|7335|43
1630670830000|2021-09-03 12:07:10|7339.3|7336.5|7338.4|7335.6|7339.8|7337|7338.4|7335.6|9
1630670840000|2021-09-03 12:07:20|7337.9|7335.1|7337|7334.2|7337.9|7335.1|7337|7334.2|4
1630670850000|2021-09-03 12:07:30|7336.9|7334.1|7337.3|7334.5|7337.8|7335|7336.9|7334.1|2
1630670870000|2021-09-03 12:07:50|7337.8|7335|7338.7|7335.9|7338.7|7335.9|7337.8|7335|26
1630670880000|2021-09-03 12:08:00|7338.8|7336|7339.3|7336.5|7339.9|7337.1|7338.8|7336|24
1630670890000|2021-09-03 12:08:10|7338.9|7336.1|7339.3|7336.5|7339.3|7336.5|7338.9|7336.1|0
1630670900000|2021-09-03 12:08:20|7338.8|7336|7338.8|7336|7338.8|7336|7338.8|7336|0
1630670910000|2021-09-03 12:08:30|7338.7|7335.9|7338.3|7335.5|7338.9|7336.1|7338.3|7335.5|3
1630670920000|2021-09-03 12:08:40|7339.3|7336.5|7337.8|7335|7339.7|7336.9|7337.8|7335|191
1630670930000|2021-09-03 12:08:50|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|1
1630670940000|2021-09-03 12:09:00|7337.8|7335|7338.3|7335.5|7338.3|7335.5|7337.8|7335|3
1630670950000|2021-09-03 12:09:10|7337.8|7335|7337.8|7335|7337.8|7335|7337.8|7335|0
1630670960000|2021-09-03 12:09:20|7338.3|7335.5|7337.7|7334.9|7338.3|7335.5|7337.3|7334.5|5
1630670970000|2021-09-03 12:09:30|7338.2|7335.4|7337.8|7335|7338.2|7335.4|7337.8|7335|0
1630670980000|2021-09-03 12:09:40|7337.7|7334.9|7338.2|7335.4|7338.2|7335.4|7337.7|7334.9|2
1630670990000|2021-09-03 12:09:50|7337.8|7335|7337.8|7335|7338.2|7335.4|7337.3|7334.5|13
1630671000000|2021-09-03 12:10:00|7337.3|7334.5|7337.8|7335|7338.2|7335.4|7337.3|7334.5|13
1630671020000|2021-09-03 12:10:20|7338.2|7335.4|7339.3|7336.5|7339.9|7337.1|7338.2|7335.4|39
1630671030000|2021-09-03 12:10:30|7338.9|7336.1|7339.9|7337.1|7340.9|7338.1|7338.9|7336.1|38
1630671040000|2021-09-03 12:10:40|7340.3|7337.5|7340.4|7337.6|7340.8|7338|7339.8|7337|4
1630671050000|2021-09-03 12:10:50|7340.3|7337.5|7340.9|7338.1|7340.9|7338.1|7340.3|7337.5|19
1630671060000|2021-09-03 12:11:00|7340.8|7338|7340.3|7337.5|7340.8|7338|7339.9|7337.1|6
1630671070000|2021-09-03 12:11:10|7339.9|7337.1|7339.9|7337.1|7340.8|7338|7339.9|7337.1|6
1630671080000|2021-09-03 12:11:20|7339.8|7337|7340.3|7337.5|7340.3|7337.5|7339.8|7337|35
1630671090000|2021-09-03 12:11:30|7340.7|7337.9|7340.7|7337.9|7340.7|7337.9|7339.9|7337.1|8
1630671100000|2021-09-03 12:11:40|7340.8|7338|7340.8|7338|7340.8|7338|7340.8|7338|45
1630671110000|2021-09-03 12:11:50|||||||||1
1630671120000|2021-09-03 12:12:00|7340.9|7338.1|7339.9|7337.1|7340.9|7338.1|7339.9|7337.1|11
1630671130000|2021-09-03 12:12:10|7339.8|7337|7339.3|7336.5|7339.8|7337|7338.7|7335.9|15
1630671140000|2021-09-03 12:12:20|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|0
1630671150000|2021-09-03 12:12:30|7339.3|7336.5|7338.3|7335.5|7339.3|7336.5|7338.3|7335.5|7
1630671170000|2021-09-03 12:12:50|7337.9|7335.1|7338.3|7335.5|7339.9|7337.1|7337.9|7335.1|14
1630671180000|2021-09-03 12:13:00|7338.7|7335.9|7338.4|7335.6|7338.8|7336|7338.3|7335.5|0
1630671190000|2021-09-03 12:13:10|7338.8|7336|7337.9|7335.1|7338.8|7336|7337.9|7335.1|0
1630671200000|2021-09-03 12:13:20|7337.8|7335|7337.8|7335|7337.8|7335|7337.8|7335|3
1630671210000|2021-09-03 12:13:30|||||||||1
1630671220000|2021-09-03 12:13:40|7337.9|7335.1|7338.9|7336.1|7338.9|7336.1|7337.9|7335.1|2
1630671230000|2021-09-03 12:13:50|7339.7|7336.9|7339.8|7337|7339.8|7337|7339.7|7336.9|41
1630671240000|2021-09-03 12:14:00|7339.7|7336.9|7338.8|7336|7339.7|7336.9|7338.8|7336|4
1630671260000|2021-09-03 12:14:20|7339|7336.2|7339.9|7337.1|7339.9|7337.1|7339|7336.2|10
1630671270000|2021-09-03 12:14:30|7340.3|7337.5|7339.9|7337.1|7340.3|7337.5|7339.9|7337.1|8
1630671280000|2021-09-03 12:14:40|7340.4|7337.6|7339.9|7337.1|7340.4|7337.6|7339.9|7337.1|1
1630671290000|2021-09-03 12:14:50|7340.8|7338|7340.8|7338|7340.8|7338|7340.8|7338|1
1630671300000|2021-09-03 12:15:00|7340.9|7338.1|7343.4|7340.6|7343.9|7341.1|7340.9|7338.1|177
1630671310000|2021-09-03 12:15:10|7343.8|7341|7342.9|7340.1|7343.8|7341|7342.9|7340.1|4
1630671320000|2021-09-03 12:15:20|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|7
1630671330000|2021-09-03 12:15:30|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|1
1630671340000|2021-09-03 12:15:40|7343.3|7340.5|7343.8|7341|7343.8|7341|7343.3|7340.5|6
1630671350000|2021-09-03 12:15:50|7343.7|7340.9|7343.3|7340.5|7343.7|7340.9|7342.9|7340.1|14
1630671360000|2021-09-03 12:16:00|7343.4|7340.6|7344.3|7341.5|7344.9|7342.1|7343.4|7340.6|59
1630671370000|2021-09-03 12:16:10|7344.8|7342|7345.4|7342.6|7345.8|7343|7344.8|7342|70
1630671380000|2021-09-03 12:16:20|7345.8|7343|7344.4|7341.6|7345.8|7343|7344.4|7341.6|37
1630671390000|2021-09-03 12:16:30|7345.7|7342.9|7344.9|7342.1|7345.8|7343|7344.9|7342.1|61
1630671400000|2021-09-03 12:16:40|7345.7|7342.9|7348.8|7346|7350.3|7347.5|7345.7|7342.9|148
1630671410000|2021-09-03 12:16:50|7348.3|7345.5|7348.8|7346|7348.8|7346|7347.8|7345|29
1630671420000|2021-09-03 12:17:00|7348.3|7345.5|7347.7|7344.9|7349.8|7347|7347.3|7344.5|44
1630671430000|2021-09-03 12:17:10|7347.3|7344.5|7347.9|7345.1|7347.9|7345.1|7346.9|7344.1|4
1630671440000|2021-09-03 12:17:20|7346.9|7344.1|7347.3|7344.5|7347.3|7344.5|7346.9|7344.1|6
1630671450000|2021-09-03 12:17:30|7346.9|7344.1|7347.7|7344.9|7347.7|7344.9|7346.9|7344.1|37
1630671460000|2021-09-03 12:17:40|7347.9|7345.1|7348.7|7345.9|7348.8|7346|7347.9|7345.1|50
1630671470000|2021-09-03 12:17:50|7348.9|7346.1|7349.9|7347.1|7350.7|7347.9|7348.9|7346.1|29
1630671480000|2021-09-03 12:18:00|7350.3|7347.5|7349.9|7347.1|7350.7|7347.9|7349.9|7347.1|11
1630671490000|2021-09-03 12:18:10|7349.8|7347|7349.8|7347|7350.3|7347.5|7348.8|7346|10
1630671500000|2021-09-03 12:18:20|7350.3|7347.5|7350.9|7348.1|7350.9|7348.1|7349.9|7347.1|224
1630671510000|2021-09-03 12:18:30|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|1
1630671520000|2021-09-03 12:18:40|7351.7|7348.9|7350.9|7348.1|7351.7|7348.9|7350.8|7348|98
1630671530000|2021-09-03 12:18:50|7350.8|7348|7350.8|7348|7350.8|7348|7350.8|7348|2
1630671540000|2021-09-03 12:19:00|7351.7|7348.9|7350.9|7348.1|7351.8|7349|7350.8|7348|48
1630671550000|2021-09-03 12:19:10|7350.8|7348|7352.7|7349.9|7352.7|7349.9|7350.8|7348|127
1630671560000|2021-09-03 12:19:20|7352.2|7349.4|7351.8|7349|7352.3|7349.5|7351.8|7349|9
1630671570000|2021-09-03 12:19:30|7351.7|7348.9|7351.8|7349|7351.8|7349|7351.7|7348.9|4
1630671580000|2021-09-03 12:19:40|7352.3|7349.5|7353.2|7350.4|7353.7|7350.9|7352.3|7349.5|118
1630671590000|2021-09-03 12:19:50|7353.6|7350.8|7351.7|7348.9|7353.6|7350.8|7351.7|7348.9|21
1630671600000|2021-09-03 12:20:00|7352.1|7349.3|7350.6|7347.8|7352.1|7349.3|7349.7|7346.9|46
1630671610000|2021-09-03 12:20:10|7350.2|7347.4|7349.2|7346.4|7350.6|7347.8|7348.7|7345.9|49
1630671620000|2021-09-03 12:20:20|7348.7|7345.9|7348.7|7345.9|7349.2|7346.4|7348.7|7345.9|8
1630671630000|2021-09-03 12:20:30|7349.2|7346.4|7349.6|7346.8|7349.6|7346.8|7349.2|7346.4|6
1630671640000|2021-09-03 12:20:40|7350.2|7347.4|7350.2|7347.4|7350.6|7347.8|7349.7|7346.9|24
1630671650000|2021-09-03 12:20:50|7350.6|7347.8|7349.7|7346.9|7350.6|7347.8|7349.7|7346.9|8
1630671660000|2021-09-03 12:21:00|7350.2|7347.4|7351.2|7348.4|7351.2|7348.4|7349.7|7346.9|6
1630671670000|2021-09-03 12:21:10|7350.7|7347.9|7350.7|7347.9|7351.2|7348.4|7350.7|7347.9|4
1630671680000|2021-09-03 12:21:20|7351.2|7348.4|7350.6|7347.8|7351.2|7348.4|7350.2|7347.4|9
1630671690000|2021-09-03 12:21:30|7350.7|7347.9|7350.2|7347.4|7350.7|7347.9|7350.2|7347.4|2
1630671700000|2021-09-03 12:21:40|7350.6|7347.8|7350.7|7347.9|7350.7|7347.9|7350.2|7347.4|3
1630671710000|2021-09-03 12:21:50|7351.6|7348.8|7351.7|7348.9|7351.7|7348.9|7351.2|7348.4|4
1630671720000|2021-09-03 12:22:00|7352.2|7349.4|7352.6|7349.8|7352.6|7349.8|7352.2|7349.4|36
1630671730000|2021-09-03 12:22:10|7352.7|7349.9|7352.2|7349.4|7352.7|7349.9|7351.7|7348.9|38
1630671740000|2021-09-03 12:22:20|7352.7|7349.9|7352.7|7349.9|7352.7|7349.9|7351.7|7348.9|14
1630671750000|2021-09-03 12:22:30|7352.2|7349.4|7352.7|7349.9|7352.7|7349.9|7352.2|7349.4|1
1630671760000|2021-09-03 12:22:40|7352.2|7349.4|7352.2|7349.4|7352.2|7349.4|7352.2|7349.4|3
1630671770000|2021-09-03 12:22:50|7352.7|7349.9|7352.7|7349.9|7353.2|7350.4|7352.7|7349.9|3
1630671780000|2021-09-03 12:23:00|7353.2|7350.4|7353.2|7350.4|7353.6|7350.8|7351.7|7348.9|57
1630671790000|2021-09-03 12:23:10|7353.6|7350.8|7352.6|7349.8|7353.6|7350.8|7351.7|7348.9|21
1630671800000|2021-09-03 12:23:20|7352.7|7349.9|7353.2|7350.4|7353.6|7350.8|7352.7|7349.9|49
1630671810000|2021-09-03 12:23:30|7353.6|7350.8|7353.7|7350.9|7353.7|7350.9|7353.1|7350.3|60
1630671820000|2021-09-03 12:23:40|7354.6|7351.8|7349.8|7347|7354.7|7351.9|7349.8|7347|332
1630671830000|2021-09-03 12:23:50|7350.2|7347.4|7345.9|7343.1|7350.2|7347.4|7345.7|7342.9|75
1630671840000|2021-09-03 12:24:00|7345.8|7343|7347.2|7344.4|7347.2|7344.4|7344.8|7342|83
1630671850000|2021-09-03 12:24:10|7346.8|7344|7348.6|7345.8|7348.6|7345.8|7346.7|7343.9|3
1630671860000|2021-09-03 12:24:20|7349.2|7346.4|7348.8|7346|7349.2|7346.4|7348.7|7345.9|2
1630671870000|2021-09-03 12:24:30|7348.7|7345.9|7348.7|7345.9|7349.7|7346.9|7348.7|7345.9|44
1630671880000|2021-09-03 12:24:40|7348.6|7345.8|7348.7|7345.9|7348.7|7345.9|7348.2|7345.4|27
1630671890000|2021-09-03 12:24:50|7348.2|7345.4|7348.7|7345.9|7348.8|7346|7348.2|7345.4|5
1630671900000|2021-09-03 12:25:00|7348.3|7345.5|7348.2|7345.4|7348.8|7346|7347.8|7345|29
1630671910000|2021-09-03 12:25:10|7348.3|7345.5|7347.8|7345|7348.7|7345.9|7347.7|7344.9|6
1630671920000|2021-09-03 12:25:20|7346.8|7344|7347.7|7344.9|7347.7|7344.9|7346.8|7344|16
1630671940000|2021-09-03 12:25:40|7347.8|7345|7347.8|7345|7347.8|7345|7347.8|7345|0
1630671950000|2021-09-03 12:25:50|7347.2|7344.4|7346.8|7344|7347.2|7344.4|7346.8|7344|1
1630671960000|2021-09-03 12:26:00|||||||||1
1630671970000|2021-09-03 12:26:10|7346.7|7343.9|7345.7|7342.9|7346.7|7343.9|7345.2|7342.4|83
1630671980000|2021-09-03 12:26:20|7345.3|7342.5|7345.3|7342.5|7345.3|7342.5|7344.8|7342|11
1630671990000|2021-09-03 12:26:30|7343.3|7340.5|7343.7|7340.9|7344.3|7341.5|7343.3|7340.5|87
1630672000000|2021-09-03 12:26:40|7343.8|7341|7343.8|7341|7344.7|7341.9|7343.8|7341|9
1630672010000|2021-09-03 12:26:50|7344.2|7341.4|7344.8|7342|7345.2|7342.4|7344.2|7341.4|28
1630672020000|2021-09-03 12:27:00|7344.2|7341.4|7345.2|7342.4|7345.2|7342.4|7344.2|7341.4|59
1630672030000|2021-09-03 12:27:10|7345.6|7342.8|7345.2|7342.4|7345.8|7343|7345.2|7342.4|34
1630672040000|2021-09-03 12:27:20|7345.6|7342.8|7345.2|7342.4|7345.6|7342.8|7345.2|7342.4|0
1630672050000|2021-09-03 12:27:30|||||||||1
1630672060000|2021-09-03 12:27:40|7345.6|7342.8|7345.7|7342.9|7345.8|7343|7344.8|7342|1
1630672070000|2021-09-03 12:27:50|7345.6|7342.8|7345.2|7342.4|7345.6|7342.8|7345.2|7342.4|3
1630672080000|2021-09-03 12:28:00|7344.4|7341.6|7343.8|7341|7345.2|7342.4|7343.8|7341|23
1630672090000|2021-09-03 12:28:10|7343.6|7340.8|7343.2|7340.4|7343.6|7340.8|7343.2|7340.4|5
1630672100000|2021-09-03 12:28:20|7342.8|7340|7342.4|7339.6|7342.8|7340|7342.4|7339.6|3
1630672110000|2021-09-03 12:28:30|7342.8|7340|7342.8|7340|7342.8|7340|7342.8|7340|4
1630672120000|2021-09-03 12:28:40|7342.7|7339.9|7342.2|7339.4|7342.7|7339.9|7342.2|7339.4|7
1630672130000|2021-09-03 12:28:50|7341.8|7339|7341.7|7338.9|7342.2|7339.4|7341.7|7338.9|39
1630672140000|2021-09-03 12:29:00|7341.3|7338.5|7337.4|7334.6|7341.3|7338.5|7336.8|7334|85
1630672150000|2021-09-03 12:29:10|7337.8|7335|7338.7|7335.9|7338.7|7335.9|7337.8|7335|7
1630672160000|2021-09-03 12:29:20|7338.8|7336|7338.4|7335.6|7338.9|7336.1|7338.4|7335.6|6
1630672170000|2021-09-03 12:29:30|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|7337.4|7334.6|8
1630672180000|2021-09-03 12:29:40|7337.4|7334.6|7338.2|7335.4|7338.2|7335.4|7337.4|7334.6|17
1630672190000|2021-09-03 12:29:50|7338.8|7336|7338.8|7336|7338.8|7336|7338.8|7336|2
1630672200000|2021-09-03 12:30:00|7338.4|7335.6|7341.3|7338.5|7342.6|7339.8|7336.8|7334|84
1630672210000|2021-09-03 12:30:10|7341.8|7339|7341.8|7339|7343.2|7340.4|7340.2|7337.4|80
1630672220000|2021-09-03 12:30:20|7342.2|7339.4|7340.7|7337.9|7345.6|7342.8|7339.8|7337|55
1630672230000|2021-09-03 12:30:30|7340.8|7338|7335.8|7333|7341.2|7338.4|7335.8|7333|51
1630672240000|2021-09-03 12:30:40|7334.9|7332.1|7330.2|7327.4|7334.9|7332.1|7327.8|7325|242
1630672250000|2021-09-03 12:30:50|7329.8|7327|7331.2|7328.4|7331.8|7329|7328.4|7325.6|58
1630672260000|2021-09-03 12:31:00|7331.6|7328.8|7335.8|7333|7337.2|7334.4|7331.6|7328.8|30
1630672270000|2021-09-03 12:31:10|7336.6|7333.8|7336.8|7334|7337.8|7335|7335.8|7333|22
1630672280000|2021-09-03 12:31:20|7336.7|7333.9|7335.4|7332.6|7336.8|7334|7333.8|7331|24
1630672290000|2021-09-03 12:31:30|7335.8|7333|7333.9|7331.1|7335.8|7333|7333.9|7331.1|6
1630672300000|2021-09-03 12:31:40|7333.8|7331|7335.8|7333|7335.8|7333|7332.4|7329.6|27
1630672310000|2021-09-03 12:31:50|7335.4|7332.6|7335.7|7332.9|7335.8|7333|7333.9|7331.1|16
1630672320000|2021-09-03 12:32:00|7335.8|7333|7335.2|7332.4|7337.8|7335|7334.4|7331.6|38
1630672330000|2021-09-03 12:32:10|7335.3|7332.5|7337.2|7334.4|7337.8|7335|7335.3|7332.5|28
1630672340000|2021-09-03 12:32:20|7337.4|7334.6|7336.4|7333.6|7337.8|7335|7336.3|7333.5|16
1630672350000|2021-09-03 12:32:30|7336.3|7333.5|7338.8|7336|7338.8|7336|7335.8|7333|76
1630672360000|2021-09-03 12:32:40|7339.7|7336.9|7338.8|7336|7340.8|7338|7337.9|7335.1|48
1630672370000|2021-09-03 12:32:50|7339.3|7336.5|7340.7|7337.9|7340.7|7337.9|7338.8|7336|24
1630672380000|2021-09-03 12:33:00|7340.3|7337.5|7339.7|7336.9|7340.3|7337.5|7338.8|7336|10
1630672390000|2021-09-03 12:33:10|7339.8|7337|7343.2|7340.4|7343.3|7340.5|7339.8|7337|20
1630672400000|2021-09-03 12:33:20|7342.8|7340|7343.7|7340.9|7344.7|7341.9|7342.8|7340|33
1630672410000|2021-09-03 12:33:30|7343.3|7340.5|7344.3|7341.5|7344.9|7342.1|7342.8|7340|46
1630672420000|2021-09-03 12:33:40|7344.2|7341.4|7343.8|7341|7344.9|7342.1|7343.7|7340.9|32
1630672430000|2021-09-03 12:33:50|7344.2|7341.4|7345.6|7342.8|7345.6|7342.8|7343.2|7340.4|23
1630672440000|2021-09-03 12:34:00|7345.7|7342.9|7343.3|7340.5|7346.7|7343.9|7343.3|7340.5|20
1630672450000|2021-09-03 12:34:10|7343.2|7340.4|7343.2|7340.4|7343.7|7340.9|7340.8|7337.4|32
1630672460000|2021-09-03 12:34:20|7342.8|7340|7341.8|7339|7344.7|7341.9|7341.8|7339|17
1630672470000|2021-09-03 12:34:30|7342.2|7339.4|7338.4|7335.6|7342.8|7340|7337.3|7334.5|13
1630672480000|2021-09-03 12:34:40|7338.6|7335.8|7340.8|7338|7340.8|7338|7337.7|7334.9|18
1630672490000|2021-09-03 12:34:50|7341.6|7338.8|7350.7|7347.9|7350.8|7348|7341.6|7338.8|62
1630672500000|2021-09-03 12:35:00|7350.4|7347.6|7351.3|7348.5|7351.9|7349.1|7348.8|7346|84
1630672510000|2021-09-03 12:35:10|7351.7|7348.9|7354.9|7352.1|7355.7|7352.9|7350.8|7348|174
1630672520000|2021-09-03 12:35:20|7354.6|7351.8|7353.7|7350.9|7356.6|7353.8|7353.7|7350.9|99
1630672530000|2021-09-03 12:35:30|7353.6|7350.8|7352.6|7349.8|7353.6|7350.8|7351.7|7348.9|42
1630672540000|2021-09-03 12:35:40|7352.2|7349.4|7353.6|7350.8|7353.6|7350.8|7350.6|7347.8|48
1630672550000|2021-09-03 12:35:50|7353.7|7350.9|7354.7|7351.9|7355.6|7352.8|7353.7|7350.9|25
1630672560000|2021-09-03 12:36:00|7355.1|7352.3|7358.6|7355.8|7359.7|7356.9|7354.7|7351.9|451
1630672570000|2021-09-03 12:36:10|7359.2|7356.4|7357.7|7354.9|7359.2|7356.4|7357.6|7354.8|45
1630672580000|2021-09-03 12:36:20|7357.5|7354.7|7356.7|7353.9|7357.7|7354.9|7355.6|7352.8|101
1630672590000|2021-09-03 12:36:30|7357.6|7354.8|7357.2|7354.4|7358.7|7355.9|7356.6|7353.8|101
1630672600000|2021-09-03 12:36:40|7357.7|7354.9|7356.7|7353.9|7357.7|7354.9|7355.7|7352.9|32
1630672610000|2021-09-03 12:36:50|7356.2|7353.4|7356.6|7353.8|7357.2|7354.4|7355.7|7352.9|52
1630672620000|2021-09-03 12:37:00|7356.2|7353.4|7356.6|7353.8|7357.7|7354.9|7355.7|7352.9|17
1630672630000|2021-09-03 12:37:10|7357.1|7354.3|7355.6|7352.8|7357.6|7354.8|7355.2|7352.4|39
1630672640000|2021-09-03 12:37:20|7355.2|7352.4|7352.6|7349.8|7355.6|7352.8|7352.6|7349.8|43
1630672650000|2021-09-03 12:37:30|7352.7|7349.9|7348.6|7345.8|7352.7|7349.9|7346.1|7343.3|54
1630672660000|2021-09-03 12:37:40|7349.1|7346.3|7345.2|7342.4|7349.1|7346.3|7342.2|7339.4|82
1630672670000|2021-09-03 12:37:50|7345.1|7342.3|7345.7|7342.9|7347.1|7344.3|7344.1|7341.3|15
1630672680000|2021-09-03 12:38:00|7345.6|7342.8|7347.1|7344.3|7347.6|7344.8|7344.2|7341.4|51
1630672690000|2021-09-03 12:38:10|7346.7|7343.9|7343.6|7340.8|7347.1|7344.3|7343.6|7340.8|6
1630672700000|2021-09-03 12:38:20|7344.1|7341.3|7344.1|7341.3|7345.6|7342.8|7340.2|7337.4|175
1630672710000|2021-09-03 12:38:30|7344.6|7341.8|7342.5|7339.7|7344.6|7341.8|7340.2|7337.4|174
1630672720000|2021-09-03 12:38:40|7343|7340.2|7344.2|7341.4|7344.7|7341.9|7343|7340.2|27
1630672730000|2021-09-03 12:38:50|7344.6|7341.8|7343.5|7340.7|7344.7|7341.9|7342.6|7339.8|20
1630672740000|2021-09-03 12:39:00|7342.7|7339.9|7347.2|7344.4|7347.6|7344.8|7340.7|7337.9|27
1630672750000|2021-09-03 12:39:10|7347.6|7344.8|7341.5|7338.7|7348.5|7345.7|7339.8|7337|120
1630672760000|2021-09-03 12:39:20|7341.2|7338.4|7344|7341.2|7345.1|7342.3|7340.6|7337.8|11
1630672770000|2021-09-03 12:39:30|7344.2|7341.4|7337.8|7335|7344.2|7341.4|7337.8|7335|13
1630672780000|2021-09-03 12:39:40|7337.6|7334.8|7338.2|7335.4|7340|7337.2|7336.5|7333.7|47
1630672790000|2021-09-03 12:39:50|7337.6|7334.8|7338.1|7335.3|7338.6|7335.8|7336.6|7333.8|11
1630672800000|2021-09-03 12:40:00|7337.7|7334.9|7337|7334.2|7340|7337.2|7335.7|7332.9|54
1630672810000|2021-09-03 12:40:10|7336.6|7333.8|7332.5|7329.7|7337.1|7334.3|7331.7|7328.9|93
1630672820000|2021-09-03 12:40:20|7332.6|7329.8|7328.6|7325.8|7333.1|7330.3|7325.6|7322.8|257
1630672830000|2021-09-03 12:40:30|7328.7|7325.9|7330.1|7327.3|7331.6|7328.8|7328.2|7325.4|96
1630672840000|2021-09-03 12:40:40|7329.7|7326.9|7333.7|7330.9|7335.5|7332.7|7329.7|7326.9|100
1630672850000|2021-09-03 12:40:50|7334.6|7331.8|7332.7|7329.9|7337.7|7334.9|7332.7|7329.9|55
1630672860000|2021-09-03 12:41:00|7333.5|7330.7|7338.2|7335.4|7338.6|7335.8|7333.5|7330.7|156
1630672870000|2021-09-03 12:41:10|7338.6|7335.8|7336.6|7333.8|7338.6|7335.8|7335.6|7332.8|20
1630672880000|2021-09-03 12:41:20|7335.8|7333|7335.6|7332.8|7336.6|7333.8|7333.7|7330.9|24
1630672890000|2021-09-03 12:41:30|7336|7333.2|7334.6|7331.8|7336.5|7333.7|7334.2|7331.4|10
1630672900000|2021-09-03 12:41:40|7334.2|7331.4|7335.7|7332.9|7337.1|7334.3|7333.6|7330.8|148
1630672910000|2021-09-03 12:41:50|7336.2|7333.4|7336.1|7333.3|7337.5|7334.7|7335.6|7332.8|10
1630672920000|2021-09-03 12:42:00|7335.7|7332.9|7333.5|7330.7|7335.7|7332.9|7332.1|7329.3|46
1630672930000|2021-09-03 12:42:10|7332.7|7329.9|7332.1|7329.3|7332.7|7329.9|7330.2|7327.4|66
1630672940000|2021-09-03 12:42:20|7332.6|7329.8|7333.5|7330.7|7333.5|7330.7|7330.6|7327.8|22
1630672950000|2021-09-03 12:42:30|7333.1|7330.3|7335.2|7332.4|7336.5|7333.7|7332.7|7329.9|28
1630672960000|2021-09-03 12:42:40|7335.6|7332.8|7335.2|7332.4|7336.5|7333.7|7334.6|7331.8|3
1630672970000|2021-09-03 12:42:50|7335.5|7332.7|7335.5|7332.7|7336|7333.2|7333.2|7330.4|6
1630672980000|2021-09-03 12:43:00|7335.6|7332.8|7336.6|7333.8|7336.6|7333.8|7334.1|7331.3|10
1630672990000|2021-09-03 12:43:10|7337.5|7334.7|7335.2|7332.4|7337.5|7334.7|7335.1|7332.3|33
1630673000000|2021-09-03 12:43:20|7335.1|7332.3|7333.6|7330.8|7336.5|7333.7|7333.2|7330.4|40
1630673010000|2021-09-03 12:43:30|7334.5|7331.7|7333.6|7330.8|7335.5|7332.7|7333.6|7330.8|17
1630673020000|2021-09-03 12:43:40|7333.1|7330.3|7333.6|7330.8|7333.6|7330.8|7331.6|7328.8|25
1630673030000|2021-09-03 12:43:50|7333.8|7331|7337|7334.2|7337.5|7334.7|7333.8|7331|55
1630673040000|2021-09-03 12:44:00|7337.5|7334.7|7332.5|7329.7|7337.5|7334.7|7331.7|7328.9|19
1630673050000|2021-09-03 12:44:10|7332.1|7329.3|7330.2|7327.4|7333|7330.2|7330.2|7327.4|47
1630673060000|2021-09-03 12:44:20|7329.8|7327|7331.2|7328.4|7331.6|7328.8|7328.2|7325.2|75
1630673070000|2021-09-03 12:44:30|7331.6|7328.8|7335|7332.2|7336.5|7333.7|7331.6|7328.8|20
1630673080000|2021-09-03 12:44:40|7335.6|7332.8|7335.1|7332.3|7336.1|7333.3|7333.6|7330.8|37
1630673090000|2021-09-03 12:44:50|7334.6|7331.8|7332.6|7329.8|7335.1|7332.3|7331.6|7328.8|3
1630673100000|2021-09-03 12:45:00|7333|7330.2|7332.6|7329.8|7333.6|7330.8|7331.2|7328.4|11
1630673110000|2021-09-03 12:45:10|7332|7329.2|7333|7330.2|7333.6|7330.8|7331|7328.2|3
1630673120000|2021-09-03 12:45:20|7333.1|7330.3|7336.7|7333.9|7337.5|7334.7|7332.6|7329.8|14
1630673130000|2021-09-03 12:45:30|7336.1|7333.3|7335.6|7332.8|7336.6|7333.8|7334.6|7331.8|17
1630673140000|2021-09-03 12:45:40|7336|7333.2|7335|7332.2|7336|7333.2|7333.6|7330.8|7
1630673150000|2021-09-03 12:45:50|7334.6|7331.8|7335|7332.2|7335|7332.2|7333.1|7330.3|46
1630673160000|2021-09-03 12:46:00|7334.6|7331.8|7335|7332.2|7335.6|7332.8|7334|7331.2|26
1630673170000|2021-09-03 12:46:10|7334.6|7331.8|7336|7333.2|7337|7334.2|7334.1|7331.3|51
1630673180000|2021-09-03 12:46:20|7335.6|7332.8|7333.6|7330.8|7335.6|7332.8|7332.6|7329.8|17
1630673190000|2021-09-03 12:46:30|7334|7331.2|7334.6|7331.8|7335.5|7332.7|7333|7330.2|11
1630673200000|2021-09-03 12:46:40|7335|7332.2|7336|7333.2|7336|7333.2|7334.1|7331.3|8
1630673210000|2021-09-03 12:46:50|7336.5|7333.7|7336.5|7333.7|7336.6|7333.8|7335|7332.2|6
1630673220000|2021-09-03 12:47:00|7336.1|7333.3|7336|7333.2|7336.5|7333.7|7334.6|7331.8|7
1630673230000|2021-09-03 12:47:10|7336.1|7333.3|7338|7335.2|7338.5|7335.7|7336.1|7333.3|11
1630673240000|2021-09-03 12:47:20|7337.6|7334.8|7337.6|7334.8|7338|7335.2|7336.6|7333.8|10
1630673250000|2021-09-03 12:47:30|7337.5|7334.7|7339.1|7336.3|7339.7|7336.9|7337.5|7334.7|30
1630673260000|2021-09-03 12:47:40|7338.6|7335.8|7338.6|7335.8|7339.6|7336.8|7338.5|7335.7|19
1630673270000|2021-09-03 12:47:50|7338.7|7335.9|7337.6|7334.8|7339.1|7336.3|7337.6|7334.8|18
1630673280000|2021-09-03 12:48:00|7337.7|7334.9|7338.1|7335.3|7339|7336.2|7336.6|7333.8|14
1630673290000|2021-09-03 12:48:10|7338.5|7335.7|7340.5|7337.7|7340.5|7337.7|7338.5|7335.7|37
1630673300000|2021-09-03 12:48:20|7340.1|7337.3|7341|7338.2|7342|7339.2|7340.1|7337.3|16
1630673310000|2021-09-03 12:48:30|7341.5|7338.7|7342|7339.2|7342.5|7339.7|7341.5|7338.7|11
1630673320000|2021-09-03 12:48:40|7341.6|7338.8|7343|7340.2|7344.5|7341.7|7341.6|7338.8|59
1630673330000|2021-09-03 12:48:50|7342.6|7339.8|7340.6|7337.8|7342.6|7339.8|7340.1|7337.3|12
1630673340000|2021-09-03 12:49:00|7341.5|7338.7|7338.1|7335.3|7342|7339.2|7337.6|7334.8|49
1630673350000|2021-09-03 12:49:10|7338.5|7335.7|7337.1|7334.3|7338.5|7335.7|7336.7|7333.9|15
1630673360000|2021-09-03 12:49:20|7337.6|7334.8|7337.6|7334.8|7338.5|7335.7|7336.1|7333.3|12
1630673370000|2021-09-03 12:49:30|7337.1|7334.3|7339.2|7336.4|7339.5|7336.7|7336.6|7333.8|21
1630673380000|2021-09-03 12:49:40|7339.1|7336.3|7338.6|7335.8|7339.1|7336.3|7337.6|7334.8|10
1630673390000|2021-09-03 12:49:50|7338|7335.2|7336.1|7333.3|7338|7335.2|7336.1|7333.3|34
1630673400000|2021-09-03 12:50:00|7334.8|7332|7338.1|7335.3|7338.6|7335.8|7334.2|7331.4|36
1630673410000|2021-09-03 12:50:10|7337.7|7334.9|7338.6|7335.8|7338.6|7335.8|7337.6|7334.8|4
1630673420000|2021-09-03 12:50:20|7339.2|7336.4|7337.1|7334.3|7339.6|7336.8|7336.6|7333.8|10
1630673430000|2021-09-03 12:50:30|7336.6|7333.8|7337.5|7334.7|7338|7335.2|7336.6|7333.8|46
1630673440000|2021-09-03 12:50:40|7337.6|7334.8|7336.6|7333.8|7337.6|7334.8|7335.6|7332.8|3
1630673450000|2021-09-03 12:50:50|7337|7334.2|7336.6|7333.8|7337.5|7334.7|7336.6|7333.8|3
1630673460000|2021-09-03 12:51:00|7336.7|7333.9|7338.7|7335.9|7339.1|7336.3|7336.7|7333.9|38
1630673470000|2021-09-03 12:51:10|7339.1|7336.3|7341.1|7338.3|7341.1|7338.3|7339.1|7336.3|79
1630673480000|2021-09-03 12:51:20|7340.6|7337.8|7341.1|7338.3|7341.6|7338.8|7340.1|7337.3|37
1630673490000|2021-09-03 12:51:30|7340.6|7337.8|7339.6|7336.8|7340.6|7337.8|7339.6|7336.8|3
1630673500000|2021-09-03 12:51:40|7339.8|7337|7339.2|7336.4|7340.2|7337.4|7339.2|7336.4|1
1630673510000|2021-09-03 12:51:50|7339.5|7336.7|7341.1|7338.3|7341.2|7338.4|7339.5|7336.7|23
1630673520000|2021-09-03 12:52:00|7341|7338.2|7340.2|7337.4|7341.1|7338.3|7340|7337.2|11
1630673530000|2021-09-03 12:52:10|7340.6|7337.8|7341.6|7338.8|7342|7339.2|7340.1|7337.3|6
1630673540000|2021-09-03 12:52:20|7341.7|7338.9|7343|7340.2|7343.1|7340.3|7341.6|7338.8|10
1630673550000|2021-09-03 12:52:30|7343.5|7340.7|7343|7340.2|7343.5|7340.7|7342.6|7339.8|2
1630673560000|2021-09-03 12:52:40|7342.6|7339.8|7342.1|7339.3|7343.6|7340.8|7341.7|7338.9|7
1630673570000|2021-09-03 12:52:50|7342.5|7339.7|7341.2|7338.4|7342.6|7339.8|7341.2|7338.4|18
1630673580000|2021-09-03 12:53:00|7340.6|7337.8|7342.6|7339.8|7342.6|7339.8|7340.6|7337.8|5
1630673590000|2021-09-03 12:53:10|7342.1|7339.3|7342.1|7339.3|7342.6|7339.8|7341.6|7338.8|0
1630673600000|2021-09-03 12:53:20|7342.6|7339.8|7342.1|7339.3|7342.6|7339.8|7341.1|7338.3|0
1630673610000|2021-09-03 12:53:30|7342.5|7339.7|7339.7|7336.9|7342.7|7339.9|7339.6|7336.8|33
1630673620000|2021-09-03 12:53:40|7340|7337.2|7339.7|7336.9|7340.6|7337.8|7339.6|7336.8|5
1630673630000|2021-09-03 12:53:50|7340.1|7337.3|7340.1|7337.3|7341.1|7338.3|7339.5|7336.7|14
1630673640000|2021-09-03 12:54:00|7339.7|7336.9|7338.6|7335.8|7339.7|7336.9|7338.5|7335.7|55
1630673650000|2021-09-03 12:54:10|7337.7|7334.9|7338.6|7335.8|7338.6|7335.8|7337.2|7334.4|23
1630673660000|2021-09-03 12:54:20|7338.7|7335.9|7340.7|7337.9|7340.7|7337.9|7338.7|7335.9|58
1630673670000|2021-09-03 12:54:30|7341.1|7338.3|7341.2|7338.4|7341.6|7338.8|7340.7|7337.9|4
1630673680000|2021-09-03 12:54:40|7341.6|7338.8|7343.6|7340.8|7343.6|7340.8|7341.6|7338.8|21
1630673690000|2021-09-03 12:54:50|7342.2|7339.4|7342.5|7339.7|7342.5|7339.7|7341.7|7338.9|44
1630673700000|2021-09-03 12:55:00|7342.6|7339.8|7343.5|7340.7|7343.5|7340.7|7342.1|7339.3|8
1630673710000|2021-09-03 12:55:10|7344.4|7341.6|7344.1|7341.3|7344.6|7341.8|7343.7|7340.9|44
1630673720000|2021-09-03 12:55:20|7343.7|7340.9|7344.2|7341.4|7344.6|7341.8|7343.7|7340.9|0
1630673730000|2021-09-03 12:55:30|7344.1|7341.3|7344.2|7341.4|7344.6|7341.8|7343.2|7340.4|4
1630673740000|2021-09-03 12:55:40|7345.5|7342.7|7344.7|7341.9|7345.6|7342.8|7344.6|7341.8|41
1630673750000|2021-09-03 12:55:50|7344.6|7341.8|7344.7|7341.9|7345.2|7342.4|7343.8|7341|133
1630673760000|2021-09-03 12:56:00|7344.8|7342|7345.2|7342.4|7345.6|7342.8|7344.7|7341.9|81
1630673770000|2021-09-03 12:56:10|7345.5|7342.7|7346.1|7343.3|7346.2|7343.4|7345.1|7342.3|12
1630673780000|2021-09-03 12:56:20|7345.7|7342.9|7346.1|7343.3|7346.5|7343.7|7345.6|7342.8|14
1630673790000|2021-09-03 12:56:30|7345.7|7342.9|7343.6|7340.8|7345.7|7342.9|7342.7|7339.9|17
1630673800000|2021-09-03 12:56:40|7343.7|7340.9|7343.5|7340.7|7344.5|7341.7|7343.2|7340.4|8
1630673810000|2021-09-03 12:56:50|7343.2|7340.4|7344.6|7341.8|7344.7|7341.9|7343.2|7340.4|35
1630673820000|2021-09-03 12:57:00|7344.2|7341.4|7345.7|7342.9|7346.1|7343.3|7344.2|7341.4|20
1630673830000|2021-09-03 12:57:10|7346.1|7343.3|7346.2|7343.4|7346.6|7343.8|7345.7|7342.9|8
1630673840000|2021-09-03 12:57:20|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|7345.6|7342.8|13
1630673850000|2021-09-03 12:57:30|7345.7|7342.9|7345.6|7342.8|7345.7|7342.9|7344.6|7341.8|7
1630673860000|2021-09-03 12:57:40|7344.7|7341.9|7345.2|7342.4|7345.2|7342.4|7344.6|7341.8|2
1630673870000|2021-09-03 12:57:50|7345.6|7342.8|7345.6|7342.8|7345.7|7342.9|7344.2|7341.4|4
1630673880000|2021-09-03 12:58:00|7346.1|7343.3|7345.6|7342.8|7346.7|7343.9|7345.2|7342.4|8
1630673890000|2021-09-03 12:58:10|7345.7|7342.9|7346.6|7343.8|7346.6|7343.8|7345.7|7342.9|2
1630673900000|2021-09-03 12:58:20|7346.2|7343.4|7344.6|7341.8|7346.2|7343.4|7344.2|7341.4|13
1630673910000|2021-09-03 12:58:30|7345.1|7342.3|7345.2|7342.4|7345.6|7342.8|7344.2|7341.4|1
1630673920000|2021-09-03 12:58:40|7345.1|7342.3|7345.2|7342.4|7345.6|7342.8|7344.2|7341.4|1
1630673930000|2021-09-03 12:58:50|7344.7|7341.9|7347.6|7344.8|7347.6|7344.8|7344.7|7341.9|56
1630673940000|2021-09-03 12:59:00|7347.7|7344.9|7350.7|7347.9|7352.1|7349.3|7347.7|7344.9|121
1630673950000|2021-09-03 12:59:10|7350.6|7347.8|7353.6|7350.8|7353.6|7350.8|7350.2|7347.4|14
1630673960000|2021-09-03 12:59:20|7353.2|7350.4|7354.1|7351.3|7354.5|7351.7|7353.1|7350.3|19
1630673970000|2021-09-03 12:59:30|7353.7|7350.9|7351.7|7348.9|7353.7|7350.9|7351.2|7348.4|56
1630673980000|2021-09-03 12:59:40|7350.7|7347.9|7351.6|7348.8|7352.1|7349.3|7350.6|7347.8|47
1630673990000|2021-09-03 12:59:50|7351.2|7348.4|7351.6|7348.8|7351.6|7348.8|7350.6|7347.8|2
1630674000000|2021-09-03 13:00:00|7351.2|7348.4|7349.7|7346.9|7356.6|7353.8|7349.7|7346.9|192
1630674010000|2021-09-03 13:00:10|7350.1|7347.3|7353.2|7350.4|7355.5|7352.7|7350.1|7347.3|73
1630674020000|2021-09-03 13:00:20|7352.7|7349.9|7351.8|7349|7354.6|7351.8|7351.8|7349|76
1630674030000|2021-09-03 13:00:30|7351.7|7348.9|7352.7|7349.9|7354.2|7351.4|7351.7|7348.9|146
1630674040000|2021-09-03 13:00:40|7353.2|7350.4|7354.7|7351.9|7354.7|7351.9|7352.7|7349.9|116
1630674050000|2021-09-03 13:00:50|7354.2|7351.4|7354.2|7351.4|7354.7|7351.9|7353.2|7350.4|45
1630674060000|2021-09-03 13:01:00|7353.8|7351|7350.2|7347.4|7354.2|7351.4|7349.7|7346.9|132
1630674070000|2021-09-03 13:01:10|7349.2|7346.4|7352.2|7349.4|7352.2|7349.4|7348.2|7345.4|20
1630674080000|2021-09-03 13:01:20|7352.7|7349.9|7354.7|7351.9|7355.2|7352.4|7352.7|7349.9|15
1630674090000|2021-09-03 13:01:30|7355.6|7352.8|7355.7|7352.9|7355.7|7352.9|7355.2|7352.4|28
1630674100000|2021-09-03 13:01:40|7356.2|7353.4|7352.7|7349.9|7356.2|7353.4|7352.7|7349.9|48
1630674110000|2021-09-03 13:01:50|7353.2|7350.4|7346.7|7343.9|7353.7|7350.9|7345.7|7342.9|60
1630674120000|2021-09-03 13:02:00|7346.3|7343.5|7346.7|7343.9|7346.7|7343.9|7343.7|7340.9|86
1630674130000|2021-09-03 13:02:10|7347.5|7344.7|7349.7|7346.9|7350.6|7347.8|7347.5|7344.7|22
1630674140000|2021-09-03 13:02:20|7349.5|7346.7|7349.7|7346.9|7350.2|7347.4|7348.6|7345.8|15
1630674150000|2021-09-03 13:02:30|7349.2|7346.4|7349.6|7346.8|7349.6|7346.8|7348.7|7345.9|0
1630674160000|2021-09-03 13:02:40|7349.7|7346.9|7350.2|7347.4|7352.2|7349.4|7348.7|7345.9|22
1630674170000|2021-09-03 13:02:50|7350.6|7347.8|7350.7|7347.9|7351.7|7348.9|7350.3|7347.5|6
1630674180000|2021-09-03 13:03:00|7349.7|7346.9|7350.2|7347.4|7352.7|7349.9|7349.7|7346.9|57
1630674190000|2021-09-03 13:03:10|7350.7|7347.9|7350.7|7347.9|7350.7|7347.9|7350.2|7347.4|3
1630674200000|2021-09-03 13:03:20|7348.8|7346|7348.6|7345.8|7348.8|7346|7345.7|7342.9|30
1630674210000|2021-09-03 13:03:30|7348.2|7345.4|7346.7|7343.9|7348.2|7345.4|7344.7|7341.9|39
1630674220000|2021-09-03 13:03:40|7347.2|7344.4|7347.2|7344.4|7347.5|7344.7|7345.7|7342.9|22
1630674230000|2021-09-03 13:03:50|7346.7|7343.9|7346.7|7343.9|7346.7|7343.9|7345.7|7342.9|5
1630674240000|2021-09-03 13:04:00|7345.8|7343|7348.6|7345.8|7348.6|7345.8|7345.2|7342.4|40
1630674250000|2021-09-03 13:04:10|7348.7|7345.9|7350.7|7347.9|7352.2|7349.4|7348.7|7345.9|52
1630674260000|2021-09-03 13:04:20|7349.7|7346.9|7349.5|7346.7|7350.7|7347.9|7349.1|7346.3|22
1630674270000|2021-09-03 13:04:30|7349.7|7346.9|7350.7|7347.9|7351.6|7348.8|7349.7|7346.9|12
1630674280000|2021-09-03 13:04:40|7351.1|7348.3|7350.7|7347.9|7352.6|7349.8|7350.7|7347.9|17
1630674290000|2021-09-03 13:04:50|7350.2|7347.4|7348.6|7345.8|7351.7|7348.9|7348.2|7345.4|23
1630674300000|2021-09-03 13:05:00|7348.7|7345.9|7348.1|7345.3|7349.6|7346.8|7346.7|7343.9|14
1630674310000|2021-09-03 13:05:10|7348.5|7345.7|7347.6|7344.8|7349.7|7346.9|7347.6|7344.8|21
1630674320000|2021-09-03 13:05:20|7348.2|7345.4|7349.6|7346.8|7349.7|7346.9|7348.2|7345.4|15
1630674330000|2021-09-03 13:05:30|7349.7|7346.9|7350.2|7347.4|7351.7|7348.9|7348.7|7345.9|32
1630674340000|2021-09-03 13:05:40|7349.7|7346.9|7347.6|7344.8|7349.7|7346.9|7345.7|7342.9|28
1630674350000|2021-09-03 13:05:50|7347.7|7344.9|7347.7|7344.9|7348.2|7345.4|7346.7|7343.9|11
1630674360000|2021-09-03 13:06:00|7347.6|7344.8|7346.2|7343.4|7347.6|7344.8|7345.7|7342.9|7
1630674370000|2021-09-03 13:06:10|7346.6|7343.8|7347.6|7344.8|7347.6|7344.8|7346.6|7343.8|9
1630674380000|2021-09-03 13:06:20|7347.7|7344.9|7346.3|7343.5|7350.1|7347.3|7346.3|7343.5|14
1630674390000|2021-09-03 13:06:30|7346.2|7343.4|7346.7|7343.9|7347.6|7344.8|7346.2|7343.4|35
1630674400000|2021-09-03 13:06:40|7347.6|7344.8|7350.2|7347.4|7350.7|7347.9|7345.7|7342.9|112
1630674410000|2021-09-03 13:06:50|7349.7|7346.9|7351.7|7348.9|7352.6|7349.8|7349.7|7346.9|22
1630674420000|2021-09-03 13:07:00|7351.2|7348.4|7352.7|7349.9|7353.6|7350.8|7350.7|7347.9|27
1630674430000|2021-09-03 13:07:10|7353.6|7350.8|7354.6|7351.8|7355.6|7352.8|7353.6|7350.8|33
1630674440000|2021-09-03 13:07:20|7354.7|7351.9|7352.7|7349.9|7354.7|7351.9|7352.7|7349.9|18
1630674450000|2021-09-03 13:07:30|7353.1|7350.3|7353.6|7350.8|7353.7|7350.9|7352.2|7349.4|18
1630674460000|2021-09-03 13:07:40|7353.7|7350.9|7352.6|7349.8|7354.6|7351.8|7352.2|7349.4|11
1630674470000|2021-09-03 13:07:50|7352.7|7349.9|7352.1|7349.3|7352.7|7349.9|7350.6|7347.8|22
1630674480000|2021-09-03 13:08:00|7352.2|7349.4|7350.6|7347.8|7352.2|7349.4|7349.7|7346.9|17
1630674490000|2021-09-03 13:08:10|7350.7|7347.9|7351.1|7348.3|7352.5|7349.7|7350.7|7347.9|24
1630674500000|2021-09-03 13:08:20|7351.6|7348.8|7349.6|7346.8|7351.6|7348.8|7348.7|7345.9|20
1630674510000|2021-09-03 13:08:30|7349.7|7346.9|7349.7|7346.9|7351.7|7348.9|7349.7|7346.9|23
1630674520000|2021-09-03 13:08:40|7349.2|7346.4|7344.6|7341.8|7349.5|7346.7|7343.2|7340.4|88
1630674530000|2021-09-03 13:08:50|7344.7|7341.9|7345.1|7342.3|7346.2|7343.4|7343.7|7340.9|156
1630674540000|2021-09-03 13:09:00|7345.2|7342.4|7345.2|7342.4|7345.7|7342.9|7345.1|7342.3|5
1630674550000|2021-09-03 13:09:10|7344.1|7341.3|7345.6|7342.8|7347.5|7344.7|7343.6|7340.8|20
1630674560000|2021-09-03 13:09:20|7345.5|7342.7|7341.7|7338.9|7345.5|7342.7|7341.6|7338.8|15
1630674570000|2021-09-03 13:09:30|7341.1|7338.3|7341.5|7338.7|7342.6|7339.8|7340.7|7337.9|24
1630674580000|2021-09-03 13:09:40|7342|7339.2|7341.6|7338.8|7342.6|7339.8|7340.7|7337.9|12
1630674590000|2021-09-03 13:09:50|7341.2|7338.4|7341.6|7338.8|7342.5|7339.7|7340.6|7337.8|2
1630674600000|2021-09-03 13:10:00|7341.7|7338.9|7343.6|7340.8|7346.6|7343.8|7341.7|7338.9|60
1630674610000|2021-09-03 13:10:10|7343.5|7340.7|7339.5|7336.7|7343.5|7340.7|7339.1|7336.3|45
1630674620000|2021-09-03 13:10:20|7339.7|7336.9|7338.5|7335.7|7340.5|7337.7|7337.7|7334.9|19
1630674630000|2021-09-03 13:10:30|7338.6|7335.8|7335.6|7332.8|7339.5|7336.7|7335.2|7332.4|60
1630674640000|2021-09-03 13:10:40|7335.7|7332.9|7335.6|7332.8|7337.6|7334.8|7334.7|7331.9|188
1630674650000|2021-09-03 13:10:50|7335.2|7332.4|7336.2|7333.4|7337.6|7334.8|7334.7|7331.9|49
1630674660000|2021-09-03 13:11:00|7336.1|7333.3|7337.2|7334.4|7338.5|7335.7|7336.1|7333.3|37
1630674670000|2021-09-03 13:11:10|7336.7|7333.9|7337.7|7334.9|7339.5|7336.7|7335.7|7332.9|132
1630674680000|2021-09-03 13:11:20|7338.1|7335.3|7336.6|7333.8|7338.1|7335.3|7335.6|7332.8|10
1630674690000|2021-09-03 13:11:30|7336.2|7333.4|7337.1|7334.3|7337.1|7334.3|7335.7|7332.9|13
1630674700000|2021-09-03 13:11:40|7336.6|7333.8|7336.6|7333.8|7338.5|7335.7|7335.6|7332.8|22
1630674710000|2021-09-03 13:11:50|7336.7|7333.9|7338.5|7335.7|7338.5|7335.7|7336.7|7333.9|9
1630674720000|2021-09-03 13:12:00|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|7337.1|7334.3|23
1630674730000|2021-09-03 13:12:10|7338.1|7335.3|7337.6|7334.8|7338.5|7335.7|7337.6|7334.8|12
1630674740000|2021-09-03 13:12:20|7338.1|7335.3|7338.6|7335.8|7340.5|7337.7|7337.6|7334.8|86
1630674750000|2021-09-03 13:12:30|7339.1|7336.3|7338.6|7335.8|7339.6|7336.8|7337.6|7334.8|57
1630674760000|2021-09-03 13:12:40|7338.5|7335.7|7335.7|7332.9|7338.6|7335.8|7335.6|7332.8|490
1630674770000|2021-09-03 13:12:50|7334.6|7331.8|7334.6|7331.8|7335.6|7332.8|7333.6|7330.8|104
1630674780000|2021-09-03 13:13:00|7335.5|7332.7|7335.7|7332.9|7336.6|7333.8|7335.5|7332.7|19
1630674790000|2021-09-03 13:13:10|7336.1|7333.3|7337.1|7334.3|7337.1|7334.3|7335.7|7332.9|5
1630674800000|2021-09-03 13:13:20|7337.7|7334.9|7341.2|7338.4|7341.6|7338.8|7337.1|7334.3|226
1630674810000|2021-09-03 13:13:30|7341.1|7338.3|7341.6|7338.8|7341.7|7338.9|7340.7|7337.9|26
1630674820000|2021-09-03 13:13:40|7341.7|7338.9|7341.7|7338.9|7342.1|7339.3|7340.1|7337.3|29
1630674830000|2021-09-03 13:13:50|7342.1|7339.3|7341.8|7339|7342.1|7339.3|7341.6|7338.8|42
1630674840000|2021-09-03 13:14:00|7341.6|7338.8|7340.7|7337.9|7343.6|7340.8|7340.7|7337.9|28
1630674850000|2021-09-03 13:14:10|7340.6|7337.8|7341.1|7338.3|7341.6|7338.8|7340.1|7337.3|8
1630674860000|2021-09-03 13:14:20|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7340.7|7337.9|14
1630674870000|2021-09-03 13:14:30|7341.2|7338.4|7340.6|7337.8|7341.6|7338.8|7340.1|7337.3|16
1630674880000|2021-09-03 13:14:40|7340.1|7337.3|7338.1|7335.3|7340.6|7337.8|7338.1|7335.3|11
1630674890000|2021-09-03 13:14:50|7338.6|7335.8|7338.7|7335.9|7339.7|7336.9|7338.1|7335.3|10
1630674900000|2021-09-03 13:15:00|7338.6|7335.8|7339.6|7336.8|7339.6|7336.8|7336.7|7333.9|37
1630674910000|2021-09-03 13:15:10|7340.1|7337.3|7340.8|7338|7341.6|7338.8|7340.1|7337.3|7
1630674920000|2021-09-03 13:15:20|7340.7|7337.9|7342.7|7339.9|7342.7|7339.9|7340.7|7337.9|44
1630674930000|2021-09-03 13:15:30|7343.1|7340.3|7339.6|7336.8|7343.6|7340.8|7339.6|7336.8|93
1630674940000|2021-09-03 13:15:40|7339.1|7336.3|7338.5|7335.7|7339.6|7336.8|7337.6|7334.8|184
1630674950000|2021-09-03 13:15:50|7338.6|7335.8|7335.6|7332.8|7338.6|7335.8|7335.3|7332.5|18
1630674960000|2021-09-03 13:16:00|7336.1|7333.3|7336.1|7333.3|7337.6|7334.8|7335.6|7332.8|65
1630674970000|2021-09-03 13:16:10|7336.6|7333.8|7335.7|7332.9|7336.6|7333.8|7335.6|7332.8|35
1630674980000|2021-09-03 13:16:20|7335.6|7332.8|7335.6|7332.8|7336.6|7333.8|7334.6|7331.8|17
1630674990000|2021-09-03 13:16:30|7336.5|7333.7|7335.6|7332.8|7337.1|7334.3|7335.6|7332.8|28
1630675000000|2021-09-03 13:16:40|7335.1|7332.3|7334.6|7331.8|7335.5|7332.7|7333.6|7330.8|38
1630675010000|2021-09-03 13:16:50|7335.1|7332.3|7334.6|7331.8|7335.6|7332.8|7334.6|7331.8|18
1630675020000|2021-09-03 13:17:00|7334.7|7331.9|7335.6|7332.8|7336.6|7333.8|7334.6|7331.8|47
1630675030000|2021-09-03 13:17:10|7334.7|7331.9|7332.6|7329.8|7335.1|7332.3|7332.6|7329.8|23
1630675040000|2021-09-03 13:17:20|7333.1|7330.3|7329.7|7326.9|7334.1|7331.3|7328.3|7325.5|111
1630675050000|2021-09-03 13:17:30|7330.6|7327.8|7330.7|7327.9|7331.2|7328.4|7330.3|7327.5|33
1630675060000|2021-09-03 13:17:40|7330.6|7327.8|7329.7|7326.9|7330.6|7327.8|7329.6|7326.8|29
1630675070000|2021-09-03 13:17:50|7329.6|7326.8|7329.2|7326.4|7329.8|7327|7326.7|7323.9|154
1630675080000|2021-09-03 13:18:00|7329.1|7326.3|7330.6|7327.8|7330.7|7327.9|7327.7|7324.9|35
1630675090000|2021-09-03 13:18:10|7330.2|7327.4|7327.7|7324.9|7330.2|7327.4|7327.7|7324.9|18
1630675100000|2021-09-03 13:18:20|7326.8|7324|7324.3|7321.5|7326.8|7324|7324.3|7321.5|46
1630675110000|2021-09-03 13:18:30|7324.1|7321.3|7324.7|7321.9|7325.6|7322.8|7323.6|7320.8|72
1630675120000|2021-09-03 13:18:40|7325.1|7322.3|7323.7|7320.9|7325.6|7322.8|7323.7|7320.9|66
1630675130000|2021-09-03 13:18:50|7324.2|7321.4|7322.7|7319.9|7324.2|7321.4|7321.6|7318.8|183
1630675140000|2021-09-03 13:19:00|7322.6|7319.8|7324.6|7321.8|7325.6|7322.8|7322.2|7319.4|62
1630675150000|2021-09-03 13:19:10|7324.2|7321.4|7322.6|7319.8|7324.2|7321.4|7321.6|7318.8|55
1630675160000|2021-09-03 13:19:20|7322.2|7319.4|7323.2|7320.4|7323.6|7320.8|7320.7|7317.9|33
1630675170000|2021-09-03 13:19:30|7323.6|7320.8|7324.1|7321.3|7324.2|7321.4|7322.7|7319.9|17
1630675180000|2021-09-03 13:19:40|7324.6|7321.8|7321.6|7318.8|7324.6|7321.8|7321.6|7318.8|481
1630675190000|2021-09-03 13:19:50|7322.1|7319.3|7322.6|7319.8|7324|7321.2|7322.1|7319.3|11
1630675200000|2021-09-03 13:20:00|7322.5|7319.7|7317.1|7314.3|7322.5|7319.7|7313.6|7310.8|601
1630675210000|2021-09-03 13:20:10|7316.7|7313.9|7309.6|7306.8|7317.6|7314.8|7309.1|7306.3|812
1630675220000|2021-09-03 13:20:20|7309.7|7306.9|7302.7|7299.9|7310.6|7307.8|7302.6|7299.8|209
1630675230000|2021-09-03 13:20:30|7302.6|7299.8|7304.6|7301.8|7305.6|7302.8|7302.6|7299.8|96
1630675240000|2021-09-03 13:20:40|7305.4|7302.6|7302.2|7299.4|7306.3|7302.6|7299.6|7296.3|1022
1630675250000|2021-09-03 13:20:50|7302.6|7299.8|7300.8|7298|7303.7|7300.9|7298.9|7296.1|128
1630675260000|2021-09-03 13:21:00|7301.2|7298.4|7308.7|7305.9|7309.1|7306.3|7299.7|7296.9|243
1630675270000|2021-09-03 13:21:10|7307.8|7305|7312.1|7309.3|7313.7|7310.9|7306.6|7303.8|268
1630675280000|2021-09-03 13:21:20|7310.7|7307.9|7311.1|7308.3|7312.7|7309.9|7310.3|7307.5|87
1630675290000|2021-09-03 13:21:30|7310.7|7307.9|7308.2|7305.4|7310.7|7307.9|7306.7|7303.9|110
1630675300000|2021-09-03 13:21:40|7308.6|7305.8|7306.2|7303.4|7308.7|7305.9|7305.7|7302.9|47
1630675310000|2021-09-03 13:21:50|7306.6|7303.8|7304.1|7301.3|7307.6|7304.8|7303.7|7300.9|138
1630675320000|2021-09-03 13:22:00|7304.6|7301.8|7301.7|7298.9|7304.7|7301.9|7301.7|7298.9|50
1630675330000|2021-09-03 13:22:10|7302.1|7299.3|7305.6|7302.8|7307|7304.2|7302.1|7299.3|112
1630675340000|2021-09-03 13:22:20|7304.8|7302|7304.6|7301.8|7304.8|7302|7302.7|7299.9|37
1630675350000|2021-09-03 13:22:30|7305.1|7302.3|7306.1|7303.3|7307.6|7304.8|7305.1|7302.3|58
1630675360000|2021-09-03 13:22:40|7305.7|7302.9|7300.6|7297.8|7305.7|7302.9|7298.8|7296|109
1630675370000|2021-09-03 13:22:50|7299.8|7297|7302.1|7299.3|7303.1|7300.3|7297.9|7295.1|69
1630675380000|2021-09-03 13:23:00|7302.2|7299.4|7304.6|7301.8|7304.7|7301.9|7300.8|7298|21
1630675390000|2021-09-03 13:23:10|7304.2|7301.4|7307.6|7304.8|7307.6|7304.8|7303.7|7300.9|116
1630675400000|2021-09-03 13:23:20|7306.9|7304.1|7310.7|7307.9|7311.7|7308.9|7305.7|7302.9|97
1630675410000|2021-09-03 13:23:30|7310.3|7307.5|7309.7|7306.9|7311.8|7309|7309.7|7306.9|21
1630675420000|2021-09-03 13:23:40|7310.2|7307.4|7308.7|7305.9|7310.6|7307.8|7307.8|7305|8
1630675430000|2021-09-03 13:23:50|7307.7|7304.9|7308.2|7305.4|7308.2|7305.4|7304.8|7302|27
1630675440000|2021-09-03 13:24:00|7308.6|7305.8|7305.7|7302.9|7308.7|7305.9|7305.3|7302.5|9
1630675450000|2021-09-03 13:24:10|7305.3|7302.5|7305.6|7302.8|7305.7|7302.9|7303.7|7300.9|34
1630675460000|2021-09-03 13:24:20|7305.3|7302.5|7303.7|7300.9|7305.7|7302.9|7303.3|7300.5|42
1630675470000|2021-09-03 13:24:30|7304.3|7301.5|7302.7|7299.9|7304.3|7301.5|7301.3|7298.5|47
1630675480000|2021-09-03 13:24:40|7303.6|7300.8|7302.3|7299.5|7303.6|7300.8|7301.8|7299|33
1630675490000|2021-09-03 13:24:50|7302.7|7299.9|7303.7|7300.9|7304.2|7301.4|7300.8|7298|40
1630675500000|2021-09-03 13:25:00|7302.7|7299.9|7303.3|7300.5|7304.2|7301.4|7299.8|7297|59
1630675510000|2021-09-03 13:25:10|7302.7|7299.9|7302.3|7299.5|7303.3|7300.5|7301.2|7298.4|10
1630675520000|2021-09-03 13:25:20|7302.7|7299.9|7300.2|7297.4|7302.7|7299.9|7299.7|7296.9|25
1630675530000|2021-09-03 13:25:30|7299.7|7296.9|7300.7|7297.9|7301.7|7298.9|7299.7|7296.9|41
1630675540000|2021-09-03 13:25:40|7300.3|7297.5|7299.7|7296.9|7300.7|7297.9|7299.2|7296.4|33
1630675550000|2021-09-03 13:25:50|7299.2|7296.4|7300.6|7297.8|7301.2|7298.4|7298.6|7295.8|46
1630675560000|2021-09-03 13:26:00|7300.7|7297.9|7300.1|7297.3|7304.2|7301.4|7299.8|7297|30
1630675570000|2021-09-03 13:26:10|7299.7|7296.9|7296.7|7293.9|7299.7|7296.9|7295.7|7292.9|78
1630675580000|2021-09-03 13:26:20|7295.7|7292.9|7298.6|7295.8|7298.7|7295.9|7294.8|7292|49
1630675590000|2021-09-03 13:26:30|7297.8|7295|7295.8|7293|7297.8|7295|7295.8|7293|11
1630675600000|2021-09-03 13:26:40|7295.6|7292.8|7294.3|7291.5|7295.7|7292.9|7293.7|7290.9|111
1630675610000|2021-09-03 13:26:50|7294.7|7291.9|7299.1|7296.3|7299.1|7296.3|7294.7|7291.9|22
1630675620000|2021-09-03 13:27:00|7299.2|7296.4|7300.3|7297.5|7300.6|7297.8|7298.2|7295.4|31
1630675630000|2021-09-03 13:27:10|7300.7|7297.9|7297.8|7295|7300.7|7297.9|7297.7|7294.9|54
1630675640000|2021-09-03 13:27:20|7297.7|7294.9|7298.1|7295.3|7298.7|7295.9|7295.7|7292.9|65
1630675650000|2021-09-03 13:27:30|7298.2|7295.4|7295.7|7292.9|7298.2|7295.4|7293.7|7290.9|17
1630675660000|2021-09-03 13:27:40|7296.1|7293.3|7293.7|7290.9|7297.2|7294.4|7292.1|7289.3|86
1630675670000|2021-09-03 13:27:50|7293.2|7290.4|7293|7290.2|7294.6|7291.8|7291.6|7288.8|90
1630675680000|2021-09-03 13:28:00|7293.1|7290.3|7295.7|7292.9|7296.5|7293.7|7293.1|7290.3|21
1630675690000|2021-09-03 13:28:10|7294.9|7292.1|7292.7|7289.9|7294.9|7292.1|7292.7|7289.9|98
1630675700000|2021-09-03 13:28:20|7293.7|7290.9|7295.7|7292.9|7295.7|7292.9|7293.7|7290.9|14
1630675710000|2021-09-03 13:28:30|7295.6|7292.8|7292.7|7289.9|7295.6|7292.8|7292.7|7289.9|27
1630675720000|2021-09-03 13:28:40|7293.1|7290.3|7291.6|7288.8|7293.7|7290.9|7291.6|7288.8|31
1630675730000|2021-09-03 13:28:50|7292.1|7289.3|7287.1|7284.3|7292.2|7289.4|7285.7|7282.9|170
1630675740000|2021-09-03 13:29:00|7286.7|7283.9|7289.1|7286.3|7289.1|7286.3|7286.7|7283.9|71
1630675750000|2021-09-03 13:29:10|7289.5|7286.7|7288.1|7285.3|7289.6|7286.8|7286.7|7283.9|37
1630675760000|2021-09-03 13:29:20|7287.3|7284.5|7287.6|7284.8|7288.1|7285.3|7286.7|7283.9|29
1630675770000|2021-09-03 13:29:30|7287.3|7284.5|7284.7|7281.9|7287.5|7284.7|7284.3|7281.5|104
1630675780000|2021-09-03 13:29:40|7284.3|7281.5|7286.7|7283.9|7287.6|7284.8|7283.7|7280.9|180
1630675790000|2021-09-03 13:29:50|7287.3|7284.5|7291.1|7288.3|7292.1|7289.3|7287.2|7284.4|41
1630675800000|2021-09-03 13:30:00|7292.4|7289.6|7300.6|7297.8|7300.6|7297.8|7292.4|7289.6|145
1630675810000|2021-09-03 13:30:10|7300.7|7297.9|7299.1|7296.3|7301.1|7298.3|7296.3|7293.5|117
1630675820000|2021-09-03 13:30:20|7299.5|7296.7|7299.6|7296.8|7300.5|7297.7|7297.7|7294.9|67
1630675830000|2021-09-03 13:30:30|7299.1|7296.3|7303.6|7300.8|7305|7302.2|7297.7|7294.9|160
1630675840000|2021-09-03 13:30:40|7303.1|7300.3|7302|7299.2|7304.6|7301.8|7300.7|7297.9|172
1630675850000|2021-09-03 13:30:50|7301.6|7298.8|7301.6|7298.8|7302.5|7299.7|7300.1|7297.3|79
1630675860000|2021-09-03 13:31:00|7302.1|7299.3|7301.1|7298.3|7305.1|7302.3|7300.7|7297.9|45
1630675870000|2021-09-03 13:31:10|7301.5|7298.7|7300.5|7297.7|7301.5|7298.7|7297.5|7294.7|83
1630675880000|2021-09-03 13:31:20|7301.4|7298.6|7301|7298.2|7302.5|7299.7|7299.6|7296.8|176
1630675890000|2021-09-03 13:31:30|7301.1|7298.3|7304|7301.2|7306.5|7303.7|7298.5|7295.7|517
1630675900000|2021-09-03 13:31:40|7304.5|7301.7|7306.5|7303.7|7306.5|7303.7|7301.5|7298.7|242
1630675910000|2021-09-03 13:31:50|7305.7|7302.9|7307|7304.2|7308.5|7305.7|7305|7302.2|176
1630675920000|2021-09-03 13:32:00|7306.5|7303.7|7306.5|7303.7|7308.5|7305.7|7305.5|7302.7|279
1630675930000|2021-09-03 13:32:10|7307.5|7304.7|7305.5|7302.7|7307.5|7304.7|7304|7301.2|102
1630675940000|2021-09-03 13:32:20|7304.5|7301.7|7309.5|7306.7|7310.5|7307.7|7304.5|7301.7|141
1630675950000|2021-09-03 13:32:30|7308.6|7305.8|7308.6|7305.8|7309|7306.2|7306.6|7303.8|112
1630675960000|2021-09-03 13:32:40|7308.1|7305.3|7311.5|7308.7|7312.5|7309.7|7308.1|7305.3|15
1630675970000|2021-09-03 13:32:50|7311.6|7308.8|7310|7307.2|7312.5|7309.7|7307.5|7304.7|33
1630675980000|2021-09-03 13:33:00|7309.5|7306.7|7306.5|7303.7|7309.5|7306.7|7306.5|7303.7|67
1630675990000|2021-09-03 13:33:10|7306|7303.2|7306.5|7303.7|7307.4|7304.6|7305.5|7302.7|34
1630676000000|2021-09-03 13:33:20|7307.5|7304.7|7309|7306.2|7309|7306.2|7306.5|7303.7|27
1630676010000|2021-09-03 13:33:30|7308.5|7305.7|7310|7307.2|7310|7307.2|7307.5|7304.7|16
1630676020000|2021-09-03 13:33:40|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7308.1|7305.3|16
1630676030000|2021-09-03 13:33:50|7310.5|7307.7|7307.5|7304.7|7310.5|7307.7|7307|7304.2|63
1630676040000|2021-09-03 13:34:00|7306.6|7303.8|7307|7304.2|7307.5|7304.7|7305.6|7302.8|41
1630676050000|2021-09-03 13:34:10|7307.5|7304.7|7310.5|7307.7|7310.5|7307.7|7306.5|7303.7|56
1630676060000|2021-09-03 13:34:20|7311|7308.2|7314.5|7311.7|7315.5|7312.7|7310.6|7307.8|44
1630676070000|2021-09-03 13:34:30|7313.7|7310.9|7309.5|7306.7|7313.7|7310.9|7308.6|7305.8|26
1630676080000|2021-09-03 13:34:40|7309|7306.2|7309.1|7306.3|7310.5|7307.7|7308.5|7305.7|6
1630676090000|2021-09-03 13:34:50|7309.5|7306.7|7311.5|7308.7|7311.5|7308.7|7309.5|7306.7|19
1630676100000|2021-09-03 13:35:00|7312.4|7309.6|7310.5|7307.7|7313.5|7310.7|7310.1|7307.3|57
1630676110000|2021-09-03 13:35:10|7310.1|7307.3|7310.6|7307.8|7311|7308.2|7309.1|7306.3|36
1630676120000|2021-09-03 13:35:20|7310.5|7307.7|7310|7307.2|7312.5|7309.7|7309.5|7306.7|40
1630676130000|2021-09-03 13:35:30|7310.1|7307.3|7312.5|7309.7|7312.5|7309.7|7308.6|7305.8|22
1630676140000|2021-09-03 13:35:40|7312.1|7309.3|7311.7|7308.9|7313.5|7310.7|7311.7|7308.9|9
1630676150000|2021-09-03 13:35:50|7312.1|7309.3|7312.7|7309.9|7313.5|7310.7|7311.6|7308.8|20
1630676160000|2021-09-03 13:36:00|7312.6|7309.8|7316.5|7313.7|7318.5|7315.7|7312.1|7309.3|209
1630676170000|2021-09-03 13:36:10|7316.6|7313.8|7316.6|7313.8|7318.5|7315.7|7316.3|7313.5|68
1630676180000|2021-09-03 13:36:20|7316.5|7313.7|7317|7314.2|7318.6|7315.8|7316.1|7313.3|147
1630676190000|2021-09-03 13:36:30|7317.1|7314.3|7314.1|7311.3|7317.6|7314.8|7313.6|7310.8|37
1630676200000|2021-09-03 13:36:40|7314.5|7311.7|7314.5|7311.7|7315.5|7312.7|7313.1|7310.3|18
1630676210000|2021-09-03 13:36:50|7315.1|7312.3|7315.7|7312.9|7316.5|7313.7|7314.5|7311.7|28
1630676220000|2021-09-03 13:37:00|7315.6|7312.8|7317.5|7314.7|7319|7316.2|7315.6|7312.8|131
1630676230000|2021-09-03 13:37:10|7318|7315.2|7315.1|7312.3|7318.5|7315.7|7313.5|7310.7|52
1630676240000|2021-09-03 13:37:20|7315.5|7312.7|7316.5|7313.7|7316.5|7313.7|7313.6|7310.8|20
1630676250000|2021-09-03 13:37:30|7316.1|7313.3|7312.5|7309.7|7317.1|7314.3|7312|7309.2|36
1630676260000|2021-09-03 13:37:40|7313|7310.2|7311.6|7308.8|7313|7310.2|7311.5|7308.7|34
1630676270000|2021-09-03 13:37:50|7311.5|7308.7|7310.4|7307.6|7311.5|7308.7|7309.5|7306.7|44
1630676280000|2021-09-03 13:38:00|7309.5|7306.7|7309|7306.2|7310.5|7307.7|7307.1|7304.3|467
1630676290000|2021-09-03 13:38:10|7308.6|7305.8|7308.7|7305.9|7309.2|7306.4|7307.7|7304.9|31
1630676300000|2021-09-03 13:38:20|7308.2|7305.4|7310.1|7307.3|7310.7|7307.9|7307.6|7304.8|51
1630676310000|2021-09-03 13:38:30|7310.2|7307.4|7310.7|7307.9|7311.2|7308.4|7309.7|7306.9|12
1630676320000|2021-09-03 13:38:40|7310.6|7307.8|7308.7|7305.9|7310.6|7307.8|7308.7|7305.9|12
1630676330000|2021-09-03 13:38:50|7309.3|7306.5|7310.7|7307.9|7310.7|7307.9|7307.7|7304.9|24
1630676340000|2021-09-03 13:39:00|7310.6|7307.8|7307.6|7304.8|7310.6|7307.8|7307.6|7304.8|24
1630676350000|2021-09-03 13:39:10|7306.7|7303.9|7305.6|7302.8|7307.2|7304.4|7303.8|7301|29
1630676360000|2021-09-03 13:39:20|7305.5|7302.7|7306.6|7303.8|7307.1|7304.3|7304.6|7301.8|35
1630676370000|2021-09-03 13:39:30|7306.7|7303.9|7308.1|7305.3|7308.6|7305.8|7304.7|7301.9|12
1630676380000|2021-09-03 13:39:40|7308.6|7305.8|7307.7|7304.9|7309.1|7306.3|7307.7|7304.9|3
1630676390000|2021-09-03 13:39:50|7307.6|7304.8|7306.2|7303.4|7308.2|7305.4|7306.2|7303.4|23
1630676400000|2021-09-03 13:40:00|7306.3|7303.5|7307.7|7304.9|7309.7|7306.9|7305.3|7302.5|10
1630676410000|2021-09-03 13:40:10|7307.3|7304.5|7307.2|7304.4|7307.3|7304.5|7305.8|7303|15
1630676420000|2021-09-03 13:40:20|7306.7|7303.9|7309.7|7306.9|7309.7|7306.9|7306.7|7303.9|7
1630676430000|2021-09-03 13:40:30|7309.8|7307|7315.7|7312.9|7316.6|7313.8|7309.7|7306.9|79
1630676440000|2021-09-03 13:40:40|7315.8|7313|7315.2|7312.4|7317.8|7315|7314.8|7312|35
1630676450000|2021-09-03 13:40:50|7314.7|7311.9|7313.7|7310.9|7315.6|7312.8|7313.7|7310.9|17
1630676460000|2021-09-03 13:41:00|7314.1|7311.3|7319.2|7316.4|7320.2|7317.4|7313.7|7310.9|74
1630676470000|2021-09-03 13:41:10|7318.8|7316|7318.2|7315.4|7320.6|7317.8|7317.8|7315|23
1630676480000|2021-09-03 13:41:20|7317.8|7315|7319.1|7316.3|7319.7|7316.9|7317.8|7315|11
1630676490000|2021-09-03 13:41:30|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7316.8|7314|38
1630676500000|2021-09-03 13:41:40|7319.1|7316.3|7318.3|7315.5|7319.7|7316.9|7318.3|7315.5|15
1630676510000|2021-09-03 13:41:50|7317.8|7315|7317.7|7314.9|7318.7|7315.9|7317.3|7314.5|16
1630676520000|2021-09-03 13:42:00|7317.2|7314.4|7319.3|7316.5|7319.7|7316.9|7315.7|7312.9|75
1630676530000|2021-09-03 13:42:10|7319.7|7316.9|7319.1|7316.3|7319.7|7316.9|7318.1|7315.3|11
1630676540000|2021-09-03 13:42:20|7318.6|7315.8|7318.3|7315.5|7319.6|7316.8|7318.1|7315.3|11
1630676550000|2021-09-03 13:42:30|7318.1|7315.3|7317.6|7314.8|7318.7|7315.9|7317.1|7314.3|39
1630676560000|2021-09-03 13:42:40|7317.1|7314.3|7313.6|7310.8|7317.1|7314.3|7313.2|7310.4|125
1630676570000|2021-09-03 13:42:50|7313.7|7310.9|7317.2|7314.4|7317.7|7314.9|7313.7|7310.9|110
1630676580000|2021-09-03 13:43:00|7317.1|7314.3|7317.1|7314.3|7318.1|7315.3|7316.7|7313.9|34
1630676590000|2021-09-03 13:43:10|7316.7|7313.9|7319.7|7316.9|7319.7|7316.9|7316.7|7313.9|14
1630676600000|2021-09-03 13:43:20|7318.8|7316|7319.8|7317|7321.7|7318.9|7318.7|7315.9|32
1630676610000|2021-09-03 13:43:30|7319.7|7316.9|7319.2|7316.4|7320.7|7317.9|7318.8|7316|6
1630676620000|2021-09-03 13:43:40|7318.8|7316|7317.7|7314.9|7319.3|7316.5|7317.7|7314.9|8
1630676630000|2021-09-03 13:43:50|7317.3|7314.5|7320.1|7317.3|7320.9|7318.1|7317.3|7314.5|316
1630676640000|2021-09-03 13:44:00|7320|7317.2|7319.9|7317.1|7321.1|7318.3|7319.1|7316.3|14
1630676650000|2021-09-03 13:44:10|7319.6|7316.8|7318.1|7315.3|7320.1|7317.3|7318.1|7315.3|15
1630676660000|2021-09-03 13:44:20|7318|7315.2|7315.6|7312.8|7318|7315.2|7315.6|7312.8|22
1630676670000|2021-09-03 13:44:30|7316|7313.2|7316.9|7314.1|7316.9|7314.1|7315.4|7312.6|54
1630676680000|2021-09-03 13:44:40|7316.5|7313.7|7316.5|7313.7|7317.1|7314.3|7316.5|7313.7|1
1630676690000|2021-09-03 13:44:50|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|3
1630676700000|2021-09-03 13:45:00|7316.4|7313.6|7319.5|7316.7|7320.4|7317.6|7315.5|7312.7|23
1630676710000|2021-09-03 13:45:10|7319|7316.2|7320|7317.2|7320.5|7317.7|7317.5|7314.7|39
1630676720000|2021-09-03 13:45:20|7319.6|7316.8|7317.6|7314.8|7320|7317.2|7317.6|7314.8|7
1630676730000|2021-09-03 13:45:30|7317.5|7314.7|7324.5|7321.7|7324.5|7321.7|7317.5|7314.7|71
1630676740000|2021-09-03 13:45:40|7324.9|7322.1|7325.5|7322.7|7326.6|7323.8|7322.6|7319.8|82
1630676750000|2021-09-03 13:45:50|7324.7|7321.9|7325.1|7322.3|7326|7323.2|7324.6|7321.8|28
1630676760000|2021-09-03 13:46:00|7324.7|7321.9|7325|7322.2|7325.5|7322.7|7322.6|7319.8|68
1630676770000|2021-09-03 13:46:10|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7323|7320.2|47
1630676780000|2021-09-03 13:46:20|7324.1|7321.3|7325.5|7322.7|7327.4|7324.6|7324|7321.2|47
1630676790000|2021-09-03 13:46:30|7325.4|7322.6|7325.5|7322.7|7326|7323.2|7325|7322.2|5
1630676800000|2021-09-03 13:46:40|7324.6|7321.8|7326|7323.2|7326|7323.2|7323.5|7320.7|8
1630676810000|2021-09-03 13:46:50|7325.6|7322.8|7324.6|7321.8|7325.6|7322.8|7324.1|7321.3|11
1630676820000|2021-09-03 13:47:00|7324.5|7321.7|7325.1|7322.3|7325.5|7322.7|7324|7321.2|14
1630676830000|2021-09-03 13:47:10|7325.5|7322.7|7323|7320.2|7325.5|7322.7|7322.6|7319.8|21
1630676840000|2021-09-03 13:47:20|7322.6|7319.8|7320.5|7317.7|7323|7320.2|7319.1|7316.3|35
1630676850000|2021-09-03 13:47:30|7320.1|7317.3|7320.1|7317.3|7321.5|7318.7|7319.6|7316.8|38
1630676860000|2021-09-03 13:47:40|7320.4|7317.6|7322|7319.2|7322|7319.2|7320|7317.2|78
1630676870000|2021-09-03 13:47:50|7321.1|7318.3|7316.5|7313.7|7321.1|7318.3|7315.6|7312.8|28
1630676880000|2021-09-03 13:48:00|7317|7314.2|7315.5|7312.7|7317|7314.2|7313|7310.2|37
1630676890000|2021-09-03 13:48:10|7315|7312.2|7315.5|7312.7|7316.5|7313.7|7315|7312.2|38
1630676900000|2021-09-03 13:48:20|7316.5|7313.7|7315|7312.2|7317.5|7314.7|7313.7|7310.9|46
1630676910000|2021-09-03 13:48:30|7314.6|7311.8|7315|7312.2|7315.5|7312.7|7313|7310.2|11
1630676920000|2021-09-03 13:48:40|7314.6|7311.8|7316.7|7313.9|7317.5|7314.7|7314.6|7311.8|11
1630676930000|2021-09-03 13:48:50|7316.2|7313.4|7315.6|7312.8|7316.5|7313.7|7315.6|7312.8|12
1630676940000|2021-09-03 13:49:00|7315.2|7312.4|7318.5|7315.7|7320|7317.2|7315.1|7312.3|78
1630676950000|2021-09-03 13:49:10|7318.1|7315.3|7319.5|7316.7|7319.5|7316.7|7317.1|7314.3|9
1630676960000|2021-09-03 13:49:20|7320|7317.2|7320.1|7317.3|7321.1|7318.3|7319.5|7316.7|9
1630676970000|2021-09-03 13:49:30|7319.6|7316.8|7319.1|7316.3|7320.5|7317.7|7319.1|7316.3|7
1630676980000|2021-09-03 13:49:40|7319.5|7316.7|7317.4|7314.6|7319.5|7316.7|7316.6|7313.8|9
1630676990000|2021-09-03 13:49:50|7318|7315.2|7318.5|7315.7|7319.5|7316.7|7318|7315.2|5
1630677000000|2021-09-03 13:50:00|7317.7|7314.9|7315.9|7313.1|7318|7315.2|7315.1|7312.3|100
1630677010000|2021-09-03 13:50:10|7316.5|7313.7|7316.6|7313.8|7318.1|7315.3|7315.5|7312.7|18
1630677020000|2021-09-03 13:50:20|7317|7314.2|7317.6|7314.8|7318|7315.2|7316.6|7313.8|6
1630677030000|2021-09-03 13:50:30|7318|7315.2|7311.5|7308.7|7318|7315.2|7308.5|7305.7|238
1630677040000|2021-09-03 13:50:40|7311.6|7308.8|7315.6|7312.8|7316.9|7314.1|7311.6|7308.8|484
1630677050000|2021-09-03 13:50:50|7315.5|7312.7|7311.5|7308.7|7315.5|7312.7|7311.1|7308.3|49
1630677060000|2021-09-03 13:51:00|7311|7308.2|7311.5|7308.7|7311.5|7308.7|7308.1|7305.3|56
1630677070000|2021-09-03 13:51:10|7310.7|7307.9|7312.5|7309.7|7313.1|7310.3|7310.1|7307.3|71
1630677080000|2021-09-03 13:51:20|7313|7310.2|7313.1|7310.3|7314.1|7311.3|7312.6|7309.8|12
1630677090000|2021-09-03 13:51:30|7313.5|7310.7|7314.5|7311.7|7315.1|7312.3|7312.7|7309.9|8
1630677100000|2021-09-03 13:51:40|7315.1|7312.3|7313.1|7310.3|7315.5|7312.7|7312.6|7309.8|10
1630677110000|2021-09-03 13:51:50|7312.7|7309.9|7314.1|7311.3|7314.6|7311.8|7312.5|7309.7|5
1630677120000|2021-09-03 13:52:00|7315|7312.2|7313.1|7310.3|7316|7313.2|7313.1|7310.3|11
1630677130000|2021-09-03 13:52:10|7313.5|7310.7|7315.6|7312.8|7317.6|7314.8|7313.5|7310.7|10
1630677140000|2021-09-03 13:52:20|7316.1|7313.3|7313.5|7310.7|7316.5|7313.7|7313.5|7310.7|22
1630677150000|2021-09-03 13:52:30|7312.7|7309.9|7311.6|7308.8|7313.5|7310.7|7311.5|7308.7|21
1630677160000|2021-09-03 13:52:40|7311.1|7308.3|7310.1|7307.3|7311.5|7308.7|7310.1|7307.3|63
1630677170000|2021-09-03 13:52:50|7310.5|7307.7|7309.5|7306.7|7310.5|7307.7|7305.6|7302.8|17
1630677180000|2021-09-03 13:53:00|7309.9|7307.1|7312.5|7309.7|7312.5|7309.7|7309.9|7307.1|22
1630677190000|2021-09-03 13:53:10|7312.9|7310.1|7316|7313.2|7317.5|7314.7|7312.1|7309.3|26
1630677200000|2021-09-03 13:53:20|7315.6|7312.8|7314.5|7311.7|7316.1|7313.3|7313.5|7310.7|3
1630677210000|2021-09-03 13:53:30|7313.7|7310.9|7315|7312.2|7315.9|7313.1|7313.5|7310.7|31
1630677220000|2021-09-03 13:53:40|7314.5|7311.7|7315|7312.2|7315|7312.2|7313.6|7310.8|19
1630677230000|2021-09-03 13:53:50|7314.6|7311.8|7313.1|7310.3|7314.6|7311.8|7312.6|7309.8|4
1630677240000|2021-09-03 13:54:00|7312.7|7309.9|7311.1|7308.3|7313.1|7310.3|7310.5|7307.7|18
1630677250000|2021-09-03 13:54:10|7310.6|7307.8|7312.5|7309.7|7312.5|7309.7|7310.5|7307.7|8
1630677260000|2021-09-03 13:54:20|7312.1|7309.3|7314.5|7311.7|7315.1|7312.3|7312.1|7309.3|8
1630677270000|2021-09-03 13:54:30|7314.6|7311.8|7312.9|7310.1|7314.6|7311.8|7312.1|7309.3|3
1630677280000|2021-09-03 13:54:40|7313.4|7310.6|7313.1|7310.3|7314.5|7311.7|7313.1|7310.3|6
1630677290000|2021-09-03 13:54:50|7313.4|7310.6|7311|7308.2|7313.5|7310.7|7310.6|7307.8|1
1630677300000|2021-09-03 13:55:00|7311.1|7308.3|7314|7311.2|7315.5|7312.7|7311.1|7308.3|32
1630677310000|2021-09-03 13:55:10|7314.5|7311.7|7313.5|7310.7|7314.5|7311.7|7313.1|7310.3|2
1630677320000|2021-09-03 13:55:20|7313.1|7310.3|7312|7309.2|7313.1|7310.3|7311.1|7308.3|18
1630677330000|2021-09-03 13:55:30|7311.6|7308.8|7311.1|7308.3|7312|7309.2|7310.6|7307.8|3
1630677340000|2021-09-03 13:55:40|7311.6|7308.8|7312.4|7309.6|7312.4|7309.6|7310.5|7307.7|1
1630677350000|2021-09-03 13:55:50|7313.1|7310.3|7312.9|7310.1|7313.1|7310.3|7312.1|7309.3|5
1630677360000|2021-09-03 13:56:00|7313|7310.2|7311.9|7309.1|7314|7311.2|7311.5|7308.7|156
1630677370000|2021-09-03 13:56:10|7311.6|7308.8|7307.1|7304.3|7311.9|7309.1|7306.7|7303.9|558
1630677380000|2021-09-03 13:56:20|7306.7|7303.9|7307.1|7304.3|7307.1|7304.3|7305.6|7302.8|22
1630677390000|2021-09-03 13:56:30|7306.7|7303.9|7308.7|7305.9|7309.1|7306.3|7305.7|7302.9|19
1630677400000|2021-09-03 13:56:40|7309.1|7306.3|7309.5|7306.7|7310.6|7307.8|7309.1|7306.3|13
1630677410000|2021-09-03 13:56:50|7309.1|7306.3|7312.7|7309.9|7312.7|7309.9|7308.7|7305.9|34
1630677420000|2021-09-03 13:57:00|7313.1|7310.3|7319.2|7316.4|7320.5|7317.7|7313.1|7310.3|358
1630677430000|2021-09-03 13:57:10|7318.7|7315.9|7319.2|7316.4|7320.6|7317.8|7318.2|7315.4|8
1630677440000|2021-09-03 13:57:20|7319.5|7316.7|7320.7|7317.9|7320.7|7317.9|7318.7|7315.9|32
1630677450000|2021-09-03 13:57:30|7320.6|7317.8|7319.5|7316.7|7320.6|7317.8|7318.7|7315.9|7
1630677460000|2021-09-03 13:57:40|7320.1|7317.3|7319.1|7316.3|7320.2|7317.4|7319.1|7316.3|6
1630677470000|2021-09-03 13:57:50|7318.1|7315.3|7318.7|7315.9|7319.1|7316.3|7317.7|7314.9|18
1630677480000|2021-09-03 13:58:00|7319.1|7316.3|7319.7|7316.9|7319.7|7316.9|7317.7|7314.9|15
1630677490000|2021-09-03 13:58:10|7319.2|7316.4|7317.1|7314.3|7319.7|7316.9|7316.7|7313.9|13
1630677500000|2021-09-03 13:58:20|7316.6|7313.8|7316.7|7313.9|7316.7|7313.9|7316.6|7313.8|15
1630677510000|2021-09-03 13:58:30|7316.2|7313.4|7317.7|7314.9|7317.7|7314.9|7316.2|7313.4|9
1630677520000|2021-09-03 13:58:40|7318.1|7315.3|7317.7|7314.9|7319.2|7316.4|7317.7|7314.9|34
1630677530000|2021-09-03 13:58:50|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|4
1630677540000|2021-09-03 13:59:00|7317.7|7314.9|7317.7|7314.9|7318.7|7315.9|7317.7|7314.9|16
1630677550000|2021-09-03 13:59:10|7318.1|7315.3|7318.7|7315.9|7318.7|7315.9|7317.6|7314.8|9
1630677560000|2021-09-03 13:59:20|7318.2|7315.4|7318.7|7315.9|7318.7|7315.9|7318.2|7315.4|14
1630677570000|2021-09-03 13:59:30|7318.6|7315.8|7316.2|7313.4|7318.6|7315.8|7315.2|7312.4|139
1630677580000|2021-09-03 13:59:40|7315.7|7312.9|7317.2|7314.4|7317.7|7314.9|7315.7|7312.9|6
1630677590000|2021-09-03 13:59:50|7316.7|7313.9|7316.7|7313.9|7317.1|7314.3|7316.7|7313.9|1
1630677600000|2021-09-03 14:00:00|7317.1|7314.3|7318.7|7315.9|7319.6|7316.8|7316.7|7313.9|20
1630677610000|2021-09-03 14:00:10|7319.1|7316.3|7317.2|7314.4|7319.1|7316.3|7317.1|7314.3|9
1630677620000|2021-09-03 14:00:20|7316.7|7313.9|7311.2|7308.4|7317.2|7314.4|7310.7|7307.9|35
1630677630000|2021-09-03 14:00:30|7310.7|7307.9|7308.1|7305.3|7310.7|7307.9|7306.7|7303.9|87
1630677640000|2021-09-03 14:00:40|7308.5|7305.7|7309.6|7306.8|7311.1|7308.3|7308.5|7305.7|26
1630677650000|2021-09-03 14:00:50|7309.2|7306.4|7308.7|7305.9|7310.7|7307.9|7308.2|7305.4|17
1630677660000|2021-09-03 14:01:00|7308.2|7305.4|7296.7|7293.9|7308.7|7305.9|7296.7|7293.9|260
1630677670000|2021-09-03 14:01:10|7297.2|7294.4|7298.7|7295.9|7300.2|7297.4|7296.7|7293.9|43
1630677680000|2021-09-03 14:01:20|7299.1|7296.3|7296.7|7293.9|7300.7|7297.9|7295.7|7292.9|49
1630677690000|2021-09-03 14:01:30|7296.2|7293.4|7291.7|7288.9|7297.1|7294.3|7291.7|7288.9|82
1630677700000|2021-09-03 14:01:40|7292.6|7289.8|7295.1|7292.3|7295.1|7292.3|7292.2|7289.4|36
1630677710000|2021-09-03 14:01:50|7295.2|7292.4|7293.6|7290.8|7296.7|7293.9|7291.7|7288.9|273
1630677720000|2021-09-03 14:02:00|7294.1|7291.3|7295.6|7292.8|7296.5|7293.7|7293.1|7290.3|57
1630677730000|2021-09-03 14:02:10|7296.5|7293.7|7295.6|7292.8|7296.6|7293.8|7294.1|7291.3|18
1630677740000|2021-09-03 14:02:20|7295.2|7292.4|7298.1|7295.3|7298.6|7295.8|7294.7|7291.9|260
1630677750000|2021-09-03 14:02:30|7297.6|7294.8|7298.7|7295.9|7302|7299.2|7297.6|7294.8|136
1630677760000|2021-09-03 14:02:40|7298.6|7295.8|7301.6|7298.8|7301.6|7298.8|7297.6|7294.8|19
1630677770000|2021-09-03 14:02:50|7300.8|7298|7302.5|7299.7|7303.1|7300.3|7299.6|7296.8|162
1630677780000|2021-09-03 14:03:00|7302.9|7300.1|7298.5|7295.7|7302.9|7300.1|7298.1|7295.3|39
1630677790000|2021-09-03 14:03:10|7298.1|7295.3|7298.6|7295.8|7298.6|7295.8|7296.1|7293.3|20
1630677800000|2021-09-03 14:03:20|7299.1|7296.3|7303.6|7300.8|7303.6|7300.8|7299.1|7296.3|24
1630677810000|2021-09-03 14:03:30|7304.1|7301.3|7305.6|7302.8|7306.6|7303.8|7304.1|7301.3|91
1630677820000|2021-09-03 14:03:40|7305.7|7302.9|7305.6|7302.8|7306.6|7303.8|7304.6|7301.8|7
1630677830000|2021-09-03 14:03:50|7305.1|7302.3|7306.7|7303.9|7310.6|7307.8|7305.1|7302.3|87
1630677840000|2021-09-03 14:04:00|7306.6|7303.8|7304.5|7301.7|7306.6|7303.8|7303.6|7300.8|24
1630677850000|2021-09-03 14:04:10|7305.1|7302.3|7304.6|7301.8|7305.1|7302.3|7302.6|7299.8|8
1630677860000|2021-09-03 14:04:20|7305.1|7302.3|7305.2|7302.4|7307.6|7304.8|7304.6|7301.8|21
1630677870000|2021-09-03 14:04:30|7305.1|7302.3|7305.6|7302.8|7306.6|7303.8|7304.6|7301.8|33
1630677880000|2021-09-03 14:04:40|7306|7303.2|7307.6|7304.8|7307.6|7304.8|7305.1|7302.3|59
1630677890000|2021-09-03 14:04:50|7308.6|7305.8|7309.1|7306.3|7312.7|7309.9|7307.6|7304.8|72
1630677900000|2021-09-03 14:05:00|7308.7|7305.9|7305.6|7302.8|7308.7|7305.9|7303.1|7300.3|62
1630677910000|2021-09-03 14:05:10|7306.1|7303.3|7305.1|7302.3|7306.1|7303.3|7304.1|7301.3|18
1630677920000|2021-09-03 14:05:20|7305.6|7302.8|7303.6|7300.8|7306.6|7303.8|7303.6|7300.8|14
1630677930000|2021-09-03 14:05:30|7303.1|7300.3|7299.6|7296.8|7303.1|7300.3|7296.6|7293.8|93
1630677940000|2021-09-03 14:05:40|7298.6|7295.8|7300.2|7297.4|7301.6|7298.8|7298.1|7295.3|16
1630677950000|2021-09-03 14:05:50|7300.7|7297.9|7302.2|7299.4|7302.2|7299.4|7300.1|7297.3|59
1630677960000|2021-09-03 14:06:00|7301.7|7298.9|7300.6|7297.8|7301.7|7298.9|7298.7|7295.9|29
1630677970000|2021-09-03 14:06:10|7300.7|7297.9|7296.2|7293.4|7301.6|7298.8|7294.6|7291.8|77
1630677980000|2021-09-03 14:06:20|7295.7|7292.9|7296.1|7293.3|7296.6|7293.8|7294.6|7291.8|18
1630677990000|2021-09-03 14:06:30|7296.2|7293.4|7297.2|7294.4|7297.6|7294.8|7294.8|7292|22
1630678000000|2021-09-03 14:06:40|7296.6|7293.8|7297.2|7294.4|7298.1|7295.3|7295.6|7292.8|10
1630678010000|2021-09-03 14:06:50|7296.7|7293.9|7295.2|7292.4|7298.2|7295.4|7295.2|7292.4|45
1630678020000|2021-09-03 14:07:00|7294.8|7292|7295.2|7292.4|7295.6|7292.8|7293.6|7290.8|7
1630678030000|2021-09-03 14:07:10|7295.6|7292.8|7299.2|7296.4|7299.7|7296.9|7295.6|7292.8|16
1630678040000|2021-09-03 14:07:20|7298.7|7295.9|7298.7|7295.9|7300.7|7297.9|7298.7|7295.9|9
1630678050000|2021-09-03 14:07:30|7298.6|7295.8|7300.8|7298|7301.6|7298.8|7296.7|7293.9|29
1630678060000|2021-09-03 14:07:40|7300.2|7297.4|7297.1|7294.3|7300.2|7297.4|7296.8|7294|11
1630678070000|2021-09-03 14:07:50|7297.6|7294.8|7299.7|7296.9|7300.1|7297.3|7297.2|7294.4|12
1630678080000|2021-09-03 14:08:00|7299.6|7296.8|7299.2|7296.4|7301.7|7298.9|7299.2|7296.4|12
1630678090000|2021-09-03 14:08:10|7298.6|7295.8|7298.2|7295.4|7299.6|7296.8|7298.2|7295.4|9
1630678100000|2021-09-03 14:08:20|7298.1|7295.3|7298.6|7295.8|7299.1|7296.3|7296.7|7293.9|19
1630678110000|2021-09-03 14:08:30|7298.7|7295.9|7297.6|7294.8|7298.7|7295.9|7297.6|7294.8|30
1630678120000|2021-09-03 14:08:40|7296.6|7293.8|7298.2|7295.4|7299.1|7296.3|7295.8|7293|12
1630678130000|2021-09-03 14:08:50|7298.7|7295.9|7299.2|7296.4|7300.3|7297.5|7297.6|7294.8|24
1630678140000|2021-09-03 14:09:00|7298.7|7295.9|7295.6|7292.8|7298.7|7295.9|7294.7|7291.9|63
1630678150000|2021-09-03 14:09:10|7294.8|7292|7289.6|7286.8|7295.7|7292.9|7286.6|7283.8|185
1630678160000|2021-09-03 14:09:20|7289.1|7286.3|7289.6|7286.8|7289.6|7286.8|7287.7|7284.9|62
1630678170000|2021-09-03 14:09:30|7290.1|7287.3|7291.6|7288.8|7292.6|7289.8|7289.7|7286.9|62
1630678180000|2021-09-03 14:09:40|7292.1|7289.3|7290.6|7287.8|7292.6|7289.8|7289.6|7286.8|99
1630678190000|2021-09-03 14:09:50|7290.2|7287.4|7289.2|7286.4|7290.2|7287.4|7288.6|7285.8|34
1630678200000|2021-09-03 14:10:00|7289.6|7286.8|7292.6|7289.8|7292.6|7289.8|7288.3|7285.5|97
1630678210000|2021-09-03 14:10:10|7293.1|7290.3|7292.1|7289.3|7293.1|7290.3|7290.6|7287.8|12
1630678220000|2021-09-03 14:10:20|7291.7|7288.9|7290.1|7287.3|7291.7|7288.9|7289.1|7286.3|15
1630678230000|2021-09-03 14:10:30|7289.6|7286.8|7291.6|7288.8|7291.6|7288.8|7288.6|7285.8|13
1630678240000|2021-09-03 14:10:40|7292.1|7289.3|7289.6|7286.8|7292.1|7289.3|7289.2|7286.4|2
1630678250000|2021-09-03 14:10:50|7289.7|7286.9|7293.6|7290.8|7293.6|7290.8|7289.7|7286.9|39
1630678260000|2021-09-03 14:11:00|7294.5|7291.7|7296.6|7293.8|7297.6|7294.8|7294.5|7291.7|78
1630678270000|2021-09-03 14:11:10|7296.2|7293.4|7296.6|7293.8|7297.5|7294.7|7294.8|7292|16
1630678280000|2021-09-03 14:11:20|7297.1|7294.3|7298.1|7295.3|7299.1|7296.3|7296.6|7293.8|6
1630678290000|2021-09-03 14:11:30|7297.6|7294.8|7298.1|7295.3|7299.6|7296.8|7297.6|7294.8|46
1630678300000|2021-09-03 14:11:40|7297.6|7294.8|7298.6|7295.8|7299.1|7296.3|7297.6|7294.8|14
1630678310000|2021-09-03 14:11:50|7298.1|7295.3|7298.6|7295.8|7300.1|7297.3|7298.1|7295.3|6
1630678320000|2021-09-03 14:12:00|7299.4|7296.6|7299.5|7296.7|7299.6|7296.8|7298.1|7295.3|13
1630678330000|2021-09-03 14:12:10|7299.1|7296.3|7298.5|7295.7|7299.6|7296.8|7298.1|7295.3|9
1630678340000|2021-09-03 14:12:20|7298.1|7295.3|7297.6|7294.8|7298.6|7295.8|7297.6|7294.8|10
1630678350000|2021-09-03 14:12:30|7297.2|7294.4|7302.7|7299.9|7303.6|7300.8|7297.2|7294.4|118
1630678360000|2021-09-03 14:12:40|7302.6|7299.8|7300.1|7297.3|7303|7300.2|7299.6|7296.8|13
1630678370000|2021-09-03 14:12:50|7300.6|7297.8|7298.6|7295.8|7300.6|7297.8|7298.6|7295.8|7
1630678380000|2021-09-03 14:13:00|7299.1|7296.3|7301.6|7298.8|7301.6|7298.8|7298.6|7295.8|35
1630678390000|2021-09-03 14:13:10|7300.7|7297.9|7302.6|7299.8|7303.6|7300.8|7300.6|7297.8|15
1630678400000|2021-09-03 14:13:20|7302.1|7299.3|7299.1|7296.3|7302.1|7299.3|7297.6|7294.8|21
1630678410000|2021-09-03 14:13:30|7298.6|7295.8|7299.6|7296.8|7300.1|7297.3|7298.6|7295.8|2
1630678420000|2021-09-03 14:13:40|7299.1|7296.3|7297.1|7294.3|7299.6|7296.8|7296.6|7293.8|9
1630678430000|2021-09-03 14:13:50|7296.6|7293.8|7297.6|7294.8|7297.6|7294.8|7296.1|7293.3|15
1630678440000|2021-09-03 14:14:00|7297.1|7294.3|7297.6|7294.8|7299.6|7296.8|7296.7|7293.9|92
1630678450000|2021-09-03 14:14:10|7296.7|7293.9|7299.2|7296.4|7299.6|7296.8|7296.2|7293.4|17
1630678460000|2021-09-03 14:14:20|7298.8|7296|7298.6|7295.8|7299.1|7296.3|7297.6|7294.8|27
1630678470000|2021-09-03 14:14:30|7299.1|7296.3|7300.2|7297.4|7300.6|7297.8|7299.1|7296.3|52
1630678480000|2021-09-03 14:14:40|7299.6|7296.8|7302.2|7299.4|7303.2|7300.4|7299.6|7296.8|35
1630678490000|2021-09-03 14:14:50|7302.6|7299.8|7302.1|7299.3|7302.6|7299.8|7301.1|7298.3|6
1630678500000|2021-09-03 14:15:00|7302.6|7299.8|7300.1|7297.3|7302.6|7299.8|7299.6|7296.8|13
1630678510000|2021-09-03 14:15:10|7299.6|7296.8|7301.1|7298.3|7301.1|7298.3|7298.2|7295.4|39
1630678520000|2021-09-03 14:15:20|7302.2|7298.2|7299.7|7296.9|7302.2|7299.3|7299.7|7296.9|52
1630678530000|2021-09-03 14:15:30|7299.6|7296.8|7300.1|7297.3|7301.2|7298.4|7298.7|7295.9|25
1630678540000|2021-09-03 14:15:40|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7299.6|7296.8|5
1630678550000|2021-09-03 14:15:50|7300.2|7297.4|7300.6|7297.8|7300.6|7297.8|7299.1|7296.3|2
1630678560000|2021-09-03 14:16:00|7300.2|7297.4|7301.6|7298.8|7301.6|7298.8|7299.6|7296.8|17
1630678570000|2021-09-03 14:16:10|7302.6|7299.8|7303.6|7300.8|7303.6|7300.8|7302.6|7299.8|75
1630678580000|2021-09-03 14:16:20|7303.1|7300.3|7301.6|7298.8|7303.1|7300.3|7301.6|7298.8|7
1630678590000|2021-09-03 14:16:30|7301.7|7298.9|7303.6|7300.8|7303.6|7300.8|7301.7|7298.9|12
1630678600000|2021-09-03 14:16:40|7303.1|7300.3|7303.1|7300.3|7303.5|7300.7|7301.6|7298.8|24
1630678610000|2021-09-03 14:16:50|7303|7300.2|7302.1|7299.3|7304.1|7301.3|7302.1|7299.3|6
1630678620000|2021-09-03 14:17:00|7302.5|7299.7|7302.6|7299.8|7302.6|7299.8|7301.7|7298.9|5
1630678630000|2021-09-03 14:17:10|7301.6|7298.8|7302.5|7299.7|7302.5|7299.7|7301.6|7298.8|4
1630678640000|2021-09-03 14:17:20|7301.6|7298.8|7304.1|7301.3|7304.5|7301.7|7301.6|7298.8|24
1630678650000|2021-09-03 14:17:30|7304|7301.2|7305.5|7302.7|7307.5|7304.7|7303.7|7300.9|50
1630678660000|2021-09-03 14:17:40|7306.1|7303.3|7305.1|7302.3|7306.5|7303.7|7304.7|7301.9|6
1630678670000|2021-09-03 14:17:50|7305|7302.2|7302.5|7299.7|7305|7302.2|7301.6|7298.8|21
1630678680000|2021-09-03 14:18:00|7302.6|7299.8|7305|7302.2|7305.6|7302.8|7302.6|7299.8|19
1630678690000|2021-09-03 14:18:10|7304.6|7301.8|7303.6|7300.8|7305|7302.2|7303|7300.2|5
1630678700000|2021-09-03 14:18:20|7303.5|7300.7|7304.5|7301.7|7304.5|7301.7|7302.5|7299.7|4
1630678710000|2021-09-03 14:18:30|7304.6|7301.8|7307|7304.2|7308.5|7305.7|7304.6|7301.8|55
1630678720000|2021-09-03 14:18:40|7306.6|7303.8|7306.5|7303.7|7307|7304.2|7305.6|7302.8|7
1630678730000|2021-09-03 14:18:50|7306.1|7303.3|7307.5|7304.7|7307.6|7304.8|7305.6|7302.8|15
1630678740000|2021-09-03 14:19:00|7307.1|7304.3|7305|7302.2|7307.5|7304.7|7305|7302.2|20
1630678750000|2021-09-03 14:19:10|7305.5|7302.7|7304.6|7301.8|7305.5|7302.7|7303.6|7300.8|6
1630678760000|2021-09-03 14:19:20|7304.1|7301.3|7299.6|7296.8|7304.1|7301.3|7299.5|7296.7|71
1630678770000|2021-09-03 14:19:30|7299.5|7296.7|7299.6|7296.8|7300.1|7297.3|7298.6|7295.8|13
1630678780000|2021-09-03 14:19:40|7300|7297.2|7299.6|7296.8|7301|7298.2|7299.6|7296.8|8
1630678790000|2021-09-03 14:19:50|7300|7297.2|7300|7297.2|7300|7297.2|7297.6|7294.8|27
1630678800000|2021-09-03 14:20:00|7299.6|7296.8|7302.6|7299.8|7302.6|7299.8|7297.6|7294.8|15
1630678810000|2021-09-03 14:20:10|7303.1|7300.3|7302.6|7299.8|7303.1|7300.3|7301.7|7298.9|8
1630678820000|2021-09-03 14:20:20|7303|7300.2|7305.7|7302.9|7307.6|7304.8|7303|7300.2|3
1630678830000|2021-09-03 14:20:30|7305.2|7302.4|7305.6|7302.8|7306.1|7303.3|7303.6|7300.8|20
1630678840000|2021-09-03 14:20:40|7306|7303.2|7302.1|7299.3|7306.6|7303.8|7301.7|7298.9|58
1630678850000|2021-09-03 14:20:50|7301.6|7298.8|7301.6|7298.8|7302.6|7299.8|7301.5|7298.7|25
1630678860000|2021-09-03 14:21:00|7301.5|7298.7|7302|7299.2|7302.6|7299.8|7299.6|7296.8|39
1630678870000|2021-09-03 14:21:10|7301.6|7298.8|7304.1|7301.3|7304.6|7301.8|7301.6|7298.8|91
1630678880000|2021-09-03 14:21:20|7303.7|7300.9|7302.6|7299.8|7303.7|7300.9|7302.6|7299.8|53
1630678890000|2021-09-03 14:21:30|7302.2|7299.4|7302.6|7299.8|7303.6|7300.8|7301.6|7298.8|13
1630678900000|2021-09-03 14:21:40|7303|7300.2|7301|7298.2|7303.1|7300.3|7301|7298.2|5
1630678910000|2021-09-03 14:21:50|7301.6|7298.8|7302|7299.2|7302.6|7299.8|7301.1|7298.3|8
1630678920000|2021-09-03 14:22:00|7302.1|7299.3|7300.6|7297.8|7304.1|7301.3|7299.6|7296.8|183
1630678930000|2021-09-03 14:22:10|7300.2|7297.4|7302|7299.2|7302.1|7299.3|7300.2|7297.4|11
1630678940000|2021-09-03 14:22:20|7301.6|7298.8|7300.5|7297.7|7301.6|7298.8|7299.6|7296.8|16
1630678950000|2021-09-03 14:22:30|7300.6|7297.8|7298.6|7295.8|7300.6|7297.8|7297.6|7294.8|49
1630678960000|2021-09-03 14:22:40|7299.6|7296.8|7297.1|7294.3|7299.6|7296.8|7297.1|7294.3|128
1630678970000|2021-09-03 14:22:50|7296.6|7293.8|7295.6|7292.8|7297.6|7294.8|7295.6|7292.8|2
1630678980000|2021-09-03 14:23:00|7295.7|7292.9|7296.6|7293.8|7297.6|7294.8|7295.7|7292.9|10
1630678990000|2021-09-03 14:23:10|7296.5|7293.7|7293.6|7290.8|7296.5|7293.7|7293|7290.2|42
1630679000000|2021-09-03 14:23:20|7293.5|7290.7|7294.5|7291.7|7294.5|7291.7|7293.5|7290.7|24
1630679010000|2021-09-03 14:23:30|7294.6|7291.8|7297.1|7294.3|7297.5|7294.7|7294.6|7291.8|18
1630679020000|2021-09-03 14:23:40|7296.6|7293.8|7294.6|7291.8|7297|7294.2|7294.6|7291.8|16
1630679030000|2021-09-03 14:23:50|7294.1|7291.3|7291.2|7288.4|7294.1|7291.3|7291.2|7288.4|31
1630679040000|2021-09-03 14:24:00|7291.1|7288.3|7291.6|7288.8|7292.6|7289.8|7291.1|7288.3|32
1630679050000|2021-09-03 14:24:10|7291.2|7288.4|7293.6|7290.8|7294.6|7291.8|7291.2|7288.4|40
1630679060000|2021-09-03 14:24:20|7293.5|7290.7|7293.6|7290.8|7294.2|7291.4|7293.1|7290.3|76
1630679070000|2021-09-03 14:24:30|7294.2|7291.4|7293.7|7290.9|7295.2|7292.4|7293.7|7290.9|5
1630679080000|2021-09-03 14:24:40|7293.6|7290.8|7292.6|7289.8|7293.6|7290.8|7292.6|7289.8|7
1630679090000|2021-09-03 14:24:50|7291.6|7288.8|7290.6|7287.8|7291.6|7288.8|7290.6|7287.8|11
1630679100000|2021-09-03 14:25:00|7290.5|7287.7|7291.1|7288.3|7291.1|7288.3|7289.7|7286.9|30
1630679110000|2021-09-03 14:25:10|7290.7|7287.9|7291.1|7288.3|7291.5|7288.7|7289.7|7286.9|25
1630679120000|2021-09-03 14:25:20|7291.6|7288.8|7292.2|7289.4|7292.2|7289.4|7290.7|7287.9|14
1630679130000|2021-09-03 14:25:30|7291.7|7288.9|7289.7|7286.9|7292.6|7289.8|7289.7|7286.9|10
1630679140000|2021-09-03 14:25:40|7290.6|7287.8|7289.6|7286.8|7290.6|7287.8|7288.6|7285.8|19
1630679150000|2021-09-03 14:25:50|7289.2|7286.4|7286.5|7283.7|7289.6|7286.8|7285.7|7282.9|38
1630679160000|2021-09-03 14:26:00|7286.6|7283.8|7287.2|7284.4|7288.5|7285.7|7286.6|7283.8|22
1630679170000|2021-09-03 14:26:10|7286.7|7283.9|7287.1|7284.3|7288.5|7285.7|7285.3|7282.5|83
1630679180000|2021-09-03 14:26:20|7286.7|7283.9|7282.2|7279.4|7286.7|7283.9|7281.6|7278.8|108
1630679190000|2021-09-03 14:26:30|7282.5|7279.7|7284.7|7281.9|7284.7|7281.9|7282.5|7279.7|48
1630679200000|2021-09-03 14:26:40|7284.6|7281.8|7285.2|7282.4|7286.6|7283.8|7284.6|7281.8|27
1630679210000|2021-09-03 14:26:50|7284.7|7281.9|7283.5|7280.7|7285.1|7282.3|7282.7|7279.9|86
1630679220000|2021-09-03 14:27:00|7283.6|7280.8|7284.1|7281.3|7284.5|7281.7|7283.6|7280.8|15
1630679230000|2021-09-03 14:27:10|7283.6|7280.8|7272.5|7269.7|7283.6|7280.8|7272.5|7269.7|1201
1630679240000|2021-09-03 14:27:20|7273|7270.2|7268.7|7265.9|7274.6|7271.8|7268.7|7265.9|469
1630679250000|2021-09-03 14:27:30|7267.8|7265|7270.2|7267.4|7274.6|7271.8|7266.7|7263.9|765
1630679260000|2021-09-03 14:27:40|7269.7|7266.9|7270.9|7268.1|7272.7|7269.9|7269.3|7266.5|56
1630679270000|2021-09-03 14:27:50|7270.8|7268|7270.2|7267.4|7271.8|7269|7268.8|7266|52
1630679280000|2021-09-03 14:28:00|7269.8|7267|7271.7|7268.9|7272.3|7269.5|7266.8|7264|137
1630679290000|2021-09-03 14:28:10|7271.8|7269|7273.2|7270.4|7274.7|7271.9|7271.8|7269|91
1630679300000|2021-09-03 14:28:20|7272.7|7269.9|7271.7|7268.9|7272.8|7270|7271.7|7268.9|20
1630679310000|2021-09-03 14:28:30|7272.2|7269.4|7270.7|7267.9|7272.2|7269.4|7269.7|7266.9|131
1630679320000|2021-09-03 14:28:40|7270.2|7267.4|7268.8|7266|7270.2|7267.4|7267.8|7265|55
1630679330000|2021-09-03 14:28:50|7269.2|7266.4|7272.2|7269.4|7272.7|7269.9|7269.2|7266.4|27
1630679340000|2021-09-03 14:29:00|7272.7|7269.9|7272.3|7269.5|7273.2|7270.4|7271.7|7268.9|89
1630679350000|2021-09-03 14:29:10|7271.8|7269|7269.7|7266.9|7271.8|7269|7268.3|7265.5|173
1630679360000|2021-09-03 14:29:20|7269.8|7267|7272.7|7269.9|7273.8|7271|7269.8|7267|28
1630679370000|2021-09-03 14:29:30|7272.8|7270|7275.8|7273|7275.8|7273|7272.8|7270|62
1630679380000|2021-09-03 14:29:40|7276.8|7274|7275.8|7273|7278.7|7275.9|7275.3|7272.5|90
1630679390000|2021-09-03 14:29:50|7275.2|7272.4|7277.8|7275|7277.8|7275|7274.7|7271.9|16
1630679400000|2021-09-03 14:30:00|7278.6|7275.8|7275.8|7273|7279.8|7277|7275.8|7273|46
1630679410000|2021-09-03 14:30:10|7275.6|7272.8|7273.8|7271|7275.8|7273|7271.7|7268.9|59
1630679420000|2021-09-03 14:30:20|7273.3|7270.5|7273.3|7270.5|7273.3|7270.5|7270.8|7268|42
1630679430000|2021-09-03 14:30:30|7273.8|7271|7281.7|7278.9|7281.8|7279|7272.3|7269.5|416
1630679440000|2021-09-03 14:30:40|7280.9|7278.1|7282.7|7279.9|7284.7|7281.9|7280.8|7278|52
1630679450000|2021-09-03 14:30:50|7282.3|7279.5|7283.6|7280.8|7284|7281.2|7281.7|7278.9|34
1630679460000|2021-09-03 14:31:00|7283.7|7280.9|7284.3|7281.5|7284.8|7282|7281.8|7279|89
1630679470000|2021-09-03 14:31:10|7283.8|7281|7285.8|7283|7286.7|7283.9|7283.8|7281|18
1630679480000|2021-09-03 14:31:20|7286.2|7283.4|7286.7|7283.9|7286.8|7284|7284.3|7281.5|23
1630679490000|2021-09-03 14:31:30|7286.8|7284|7287.8|7285|7287.8|7285|7284.8|7282|28
1630679500000|2021-09-03 14:31:40|7287.3|7284.5|7286.7|7283.9|7287.7|7284.9|7285.8|7283|26
1630679510000|2021-09-03 14:31:50|7287.2|7284.4|7285.7|7282.9|7287.2|7284.4|7284.8|7282|15
1630679520000|2021-09-03 14:32:00|7285.8|7283|7286.3|7283.5|7286.8|7284|7281.8|7279|189
1630679530000|2021-09-03 14:32:10|7285.8|7283|7285.8|7283|7286.8|7284|7283.8|7281|37
1630679540000|2021-09-03 14:32:20|7285.3|7282.5|7285.7|7282.9|7285.8|7283|7284.8|7282|17
1630679550000|2021-09-03 14:32:30|7285.8|7283|7288.3|7285.5|7289.7|7286.9|7285.3|7282.5|16
1630679560000|2021-09-03 14:32:40|7288.8|7286|7289.2|7286.4|7290.8|7288|7288.8|7286|21
1630679570000|2021-09-03 14:32:50|7288.8|7286|7288.8|7286|7290.3|7287.5|7287.8|7285|26
1630679580000|2021-09-03 14:33:00|7288.7|7285.9|7290.3|7287.5|7290.8|7288|7288.3|7285.5|52
1630679590000|2021-09-03 14:33:10|7290.7|7287.9|7291.6|7288.8|7292.7|7289.9|7290.3|7287.5|55
1630679600000|2021-09-03 14:33:20|7292.2|7289.4|7290.8|7288|7293.3|7290.5|7290.8|7288|20
1630679610000|2021-09-03 14:33:30|7290.7|7287.9|7290.8|7288|7291.8|7289|7289.8|7287|35
1630679620000|2021-09-03 14:33:40|7291.6|7288.8|7290.7|7287.9|7293.2|7290.4|7290.3|7287.5|20
1630679630000|2021-09-03 14:33:50|7290.8|7288|7289.7|7286.9|7291.8|7289|7288.8|7286|46
1630679640000|2021-09-03 14:34:00|7289.8|7287|7292.8|7290|7293.3|7290.5|7289.7|7286.9|56
1630679650000|2021-09-03 14:34:10|7293.3|7290.5|7292.7|7289.9|7293.7|7290.9|7291.3|7288.5|56
1630679660000|2021-09-03 14:34:20|7292.3|7289.5|7291.8|7289|7292.3|7289.5|7290.3|7287.5|44
1630679670000|2021-09-03 14:34:30|7291.9|7289.1|7292.8|7290|7294.8|7292|7291.9|7289.1|53
1630679680000|2021-09-03 14:34:40|7293.3|7290.5|7294.7|7291.9|7294.8|7292|7293.3|7290.5|20
1630679690000|2021-09-03 14:34:50|7294.8|7292|7299.6|7296.8|7299.7|7296.9|7293.8|7291|311
1630679700000|2021-09-03 14:35:00|7299.7|7296.9|7300.7|7297.9|7302.7|7299.9|7299.6|7296.8|390
1630679710000|2021-09-03 14:35:10|7301.1|7298.3|7299.7|7296.9|7301.1|7298.3|7299.7|7296.9|52
1630679720000|2021-09-03 14:35:20|7299.5|7296.7|7298.6|7295.8|7299.5|7296.7|7297.7|7294.9|25
1630679730000|2021-09-03 14:35:30|7298.5|7295.7|7300.5|7297.7|7300.5|7297.7|7295.8|7293|716
1630679740000|2021-09-03 14:35:40|7300.1|7297.3|7302.6|7299.8|7304.5|7301.7|7300.1|7297.3|57
1630679750000|2021-09-03 14:35:50|7302.5|7299.7|7302.1|7299.3|7302.5|7299.7|7300.1|7297.3|56
1630679760000|2021-09-03 14:36:00|7302.5|7299.7|7304.1|7301.3|7304.5|7301.7|7302.5|7299.7|8
1630679770000|2021-09-03 14:36:10|7303.7|7300.9|7305.6|7302.8|7306|7303.2|7303.6|7300.8|19
1630679780000|2021-09-03 14:36:20|7305.5|7302.7|7306|7303.2|7306.6|7303.8|7305.1|7302.3|8
1630679790000|2021-09-03 14:36:30|7305.6|7302.8|7303.7|7300.9|7305.6|7302.8|7303.7|7300.9|47
1630679800000|2021-09-03 14:36:40|7302.7|7299.9|7302.7|7299.9|7303.5|7300.7|7301.6|7298.8|28
1630679810000|2021-09-03 14:36:50|7303.1|7300.3|7304.6|7301.8|7305.1|7302.3|7302.7|7299.9|38
1630679820000|2021-09-03 14:37:00|7305.7|7302.9|7305.1|7302.3|7308.5|7305.7|7304.6|7301.8|82
1630679830000|2021-09-03 14:37:10|7304.7|7301.9|7303.2|7300.4|7305|7302.2|7303.2|7300.4|10
1630679840000|2021-09-03 14:37:20|7303.5|7300.7|7299.1|7296.3|7304.6|7301.8|7297.7|7294.9|93
1630679850000|2021-09-03 14:37:30|7298.7|7295.9|7299.7|7296.9|7300.6|7297.8|7297.7|7294.9|91
1630679860000|2021-09-03 14:37:40|7298.6|7295.8|7295.7|7292.9|7299.5|7296.7|7295.7|7292.9|20
1630679870000|2021-09-03 14:37:50|7296.1|7293.3|7297.6|7294.8|7297.6|7294.8|7293.7|7290.9|25
1630679880000|2021-09-03 14:38:00|7297.7|7294.9|7297.6|7294.8|7298.7|7295.9|7296.7|7293.9|5
1630679890000|2021-09-03 14:38:10|7298.2|7295.4|7299.7|7296.9|7301.6|7298.8|7298.2|7295.4|14
1630679900000|2021-09-03 14:38:20|7300.5|7297.7|7302.6|7299.8|7303.2|7300.4|7300.5|7297.7|13
1630679910000|2021-09-03 14:38:30|7302.2|7299.4|7302.7|7299.9|7303.7|7300.9|7301.7|7298.9|13
1630679920000|2021-09-03 14:38:40|7302.2|7299.4|7300.2|7297.4|7302.2|7299.4|7299.6|7296.8|9
1630679930000|2021-09-03 14:38:50|7300.6|7297.8|7300.6|7297.8|7300.6|7297.8|7299.6|7296.8|4
1630679940000|2021-09-03 14:39:00|7300.1|7297.3|7298.5|7295.7|7300.6|7297.8|7297.2|7294.4|29
1630679950000|2021-09-03 14:39:10|7298.7|7295.9|7299.6|7296.8|7299.6|7296.8|7298.7|7295.9|8
1630679960000|2021-09-03 14:39:20|7299.1|7296.3|7297.1|7294.3|7299.6|7296.8|7297.1|7294.3|22
1630679970000|2021-09-03 14:39:30|7297.2|7294.4|7297.7|7294.9|7298.7|7295.9|7297.2|7294.4|6
1630679980000|2021-09-03 14:39:40|7298.1|7295.3|7297.5|7294.7|7298.2|7295.4|7296.7|7293.9|18
1630679990000|2021-09-03 14:39:50|7297.6|7294.8|7297.2|7294.4|7297.6|7294.8|7295|7292.2|61
1630680000000|2021-09-03 14:40:00|7297.6|7294.8|7298.2|7295.4|7299.6|7296.8|7297.6|7294.8|20
1630680010000|2021-09-03 14:40:10|7298.6|7295.8|7299.6|7296.8|7299.6|7296.8|7298.2|7295.4|15
1630680020000|2021-09-03 14:40:20|7299.2|7296.4|7298.2|7295.4|7299.2|7296.4|7297.7|7294.9|9
1630680030000|2021-09-03 14:40:30|7297.7|7294.9|7297.7|7294.9|7299.6|7296.8|7297.7|7294.9|27
1630680040000|2021-09-03 14:40:40|7298.2|7295.4|7298.2|7295.4|7298.7|7295.9|7295.7|7292.9|11
1630680050000|2021-09-03 14:40:50|7298.6|7295.8|7297.7|7294.9|7298.6|7295.8|7297.7|7294.9|5
1630680060000|2021-09-03 14:41:00|7298.2|7295.4|7296.1|7293.3|7298.7|7295.9|7295.7|7292.9|17
1630680070000|2021-09-03 14:41:10|7295.7|7292.9|7295.7|7292.9|7296.7|7293.9|7295.7|7292.9|3
1630680080000|2021-09-03 14:41:20|7295.2|7292.4|7298.6|7295.8|7298.6|7295.8|7294.7|7291.9|36
1630680090000|2021-09-03 14:41:30|7298.7|7295.9|7294.7|7291.9|7299.7|7296.9|7294.7|7291.9|21
1630680100000|2021-09-03 14:41:40|7295.5|7292.7|7296.2|7293.4|7296.6|7293.8|7295.2|7292.4|35
1630680110000|2021-09-03 14:41:50|7296.6|7293.8|7296.6|7293.8|7297.2|7294.4|7296.2|7293.4|27
1630680120000|2021-09-03 14:42:00|7295.7|7292.9|7292.7|7289.9|7296.6|7293.8|7292.7|7289.9|181
1630680130000|2021-09-03 14:42:10|7293.2|7290.4|7291.7|7288.9|7293.6|7290.8|7291.7|7288.9|12
1630680140000|2021-09-03 14:42:20|7292.1|7289.3|7292.1|7289.3|7292.6|7289.8|7290.7|7287.9|49
1630680150000|2021-09-03 14:42:30|7291.7|7288.9|7293.7|7290.9|7294.6|7291.8|7291.2|7288.4|48
1630680160000|2021-09-03 14:42:40|7294.1|7291.3|7293.7|7290.9|7294.6|7291.8|7292.7|7289.9|30
1630680170000|2021-09-03 14:42:50|7293.2|7290.4|7291.7|7288.9|7293.2|7290.4|7291.7|7288.9|7
1630680180000|2021-09-03 14:43:00|7291.6|7288.8|7290.1|7287.3|7291.6|7288.8|7290.1|7287.3|8
1630680190000|2021-09-03 14:43:10|7290.6|7287.8|7290.1|7287.3|7290.6|7287.8|7288.6|7285.8|8
1630680200000|2021-09-03 14:43:20|7290.5|7287.7|7292.6|7289.8|7292.6|7289.8|7290.5|7287.7|4
1630680210000|2021-09-03 14:43:30|7292.2|7289.4|7293.6|7290.8|7293.6|7290.8|7291.2|7288.4|5
1630680220000|2021-09-03 14:43:40|7294.6|7291.8|7293.6|7290.8|7295.2|7292.4|7293.6|7290.8|15
1630680230000|2021-09-03 14:43:50|7293.2|7290.4|7294.2|7291.4|7294.2|7291.4|7293.2|7290.4|6
1630680240000|2021-09-03 14:44:00|7295.4|7292.6|7291.7|7288.9|7295.6|7292.8|7291.7|7288.9|9
1630680250000|2021-09-03 14:44:10|7292.1|7289.3|7292.6|7289.8|7292.6|7289.8|7290.7|7287.9|7
1630680260000|2021-09-03 14:44:20|7292.7|7289.9|7292.6|7289.8|7293.6|7290.8|7292.6|7289.8|3
1630680270000|2021-09-03 14:44:30|7292.7|7289.9|7291.7|7288.9|7293.2|7290.4|7291.6|7288.8|26
1630680280000|2021-09-03 14:44:40|7292.1|7289.3|7294.6|7291.8|7295.1|7292.3|7292.1|7289.3|2
1630680290000|2021-09-03 14:44:50|7295|7292.2|7296.1|7293.3|7296.1|7293.3|7294.6|7291.8|17
1630680300000|2021-09-03 14:45:00|7296.2|7293.4|7294.1|7291.3|7296.6|7293.8|7294.1|7291.3|14
1630680310000|2021-09-03 14:45:10|7293.7|7290.9|7289.1|7286.3|7294.1|7291.3|7289.1|7286.3|73
1630680320000|2021-09-03 14:45:20|7288.7|7285.9|7286.6|7283.8|7289.1|7286.3|7286.6|7283.8|41
1630680330000|2021-09-03 14:45:30|7286.7|7283.9|7285.6|7282.8|7287.6|7284.8|7285.6|7282.8|36
1630680340000|2021-09-03 14:45:40|7286|7283.2|7284.7|7281.9|7286.6|7283.8|7284.6|7281.8|47
1630680350000|2021-09-03 14:45:50|7285.1|7282.3|7285.7|7282.9|7288.1|7285.3|7284.7|7281.9|41
1630680360000|2021-09-03 14:46:00|7285.6|7282.8|7287.6|7284.8|7287.6|7284.8|7284.7|7281.9|39
1630680370000|2021-09-03 14:46:10|7287.2|7284.4|7286.7|7283.9|7287.6|7284.8|7286.2|7283.4|14
1630680380000|2021-09-03 14:46:20|7287.6|7284.8|7288.1|7285.3|7288.1|7285.3|7286.2|7283.4|12
1630680390000|2021-09-03 14:46:30|7288.2|7285.4|7288.6|7285.8|7288.6|7285.8|7287.2|7284.4|10
1630680400000|2021-09-03 14:46:40|7288.2|7285.4|7287.5|7284.7|7288.2|7285.4|7286.2|7283.4|11
1630680410000|2021-09-03 14:46:50|7287.1|7284.3|7286.2|7283.4|7287.6|7284.8|7285.6|7282.8|241
1630680420000|2021-09-03 14:47:00|7286.7|7283.9|7287.2|7284.4|7287.7|7284.9|7286.2|7283.4|22
1630680430000|2021-09-03 14:47:10|7286.7|7283.9|7286.2|7283.4|7287.2|7284.4|7286.2|7283.4|4
1630680440000|2021-09-03 14:47:20|7285.8|7283|7282.7|7279.9|7285.8|7283|7281.8|7279|88
1630680450000|2021-09-03 14:47:30|7281.7|7278.9|7284.7|7281.9|7286.8|7284|7279.2|7274.4|703
1630680460000|2021-09-03 14:47:40|7284.3|7281.5|7284.2|7281.4|7284.3|7281.5|7282.2|7279.4|74
1630680470000|2021-09-03 14:47:50|7283.7|7280.9|7284.3|7281.5|7284.8|7282|7283.7|7280.9|0
1630680480000|2021-09-03 14:48:00|7283.7|7280.9|7284.7|7281.9|7285.2|7282.4|7283.3|7280.5|62
1630680490000|2021-09-03 14:48:10|7284.2|7281.4|7284.7|7281.9|7284.7|7281.9|7283.8|7281|23
1630680500000|2021-09-03 14:48:20|7284.8|7282|7283.7|7280.9|7285.2|7282.4|7280.9|7278.1|55
1630680510000|2021-09-03 14:48:30|7282.7|7279.9|7282.2|7279.4|7283.7|7280.9|7281.8|7279|51
1630680520000|2021-09-03 14:48:40|7281.8|7279|7280.7|7277.9|7282.2|7279.4|7280.3|7277.5|12
1630680530000|2021-09-03 14:48:50|7280.3|7277.5|7280.8|7278|7281.7|7278.9|7279.3|7276.5|21
1630680540000|2021-09-03 14:49:00|7281.2|7278.4|7280.7|7277.9|7281.2|7278.4|7278.8|7276|25
1630680550000|2021-09-03 14:49:10|7279.8|7277|7280.7|7277.9|7281.2|7278.4|7279.2|7276.4|58
1630680560000|2021-09-03 14:49:20|7280.2|7277.4|7279.8|7277|7281.3|7278.5|7279.8|7277|3
1630680570000|2021-09-03 14:49:30|7279.7|7276.9|7278.2|7275.4|7279.7|7276.9|7277.7|7274.9|37
1630680580000|2021-09-03 14:49:40|7277.8|7275|7279.7|7276.9|7280.2|7277.4|7277.7|7274.9|32
1630680590000|2021-09-03 14:49:50|7278.8|7276|7279.7|7276.9|7280.2|7277.4|7278.8|7276|67
1630680600000|2021-09-03 14:50:00|7280.2|7277.4|7282.2|7279.4|7282.7|7279.9|7278.7|7275.9|97
1630680610000|2021-09-03 14:50:10|7281.7|7278.9|7281.7|7278.9|7282.7|7279.9|7280.7|7277.9|34
1630680620000|2021-09-03 14:50:20|7281.2|7278.4|7279.7|7276.9|7281.7|7278.9|7278.2|7275.4|26
1630680630000|2021-09-03 14:50:30|7279.8|7277|7279.8|7277|7280.7|7277.9|7279.8|7277|7
1630680640000|2021-09-03 14:50:40|7280.2|7277.4|7285.9|7283.1|7286.4|7283.6|7279.8|7277|138
1630680650000|2021-09-03 14:50:50|7285.8|7283|7285.8|7283|7287.2|7284.4|7285.8|7283|19
1630680660000|2021-09-03 14:51:00|7286.2|7283.4|7285.8|7283|7287.2|7284.4|7285.2|7282.4|33
1630680670000|2021-09-03 14:51:10|7285.7|7282.9|7284.7|7281.9|7285.8|7283|7284.7|7281.9|116
1630680680000|2021-09-03 14:51:20|7284.8|7282|7285.2|7282.4|7285.2|7282.4|7283.8|7281|41
1630680690000|2021-09-03 14:51:30|7285.7|7282.9|7283.8|7281|7285.7|7282.9|7283.8|7281|18
1630680700000|2021-09-03 14:51:40|7284.2|7281.4|7284.8|7282|7285.2|7282.4|7283.8|7281|147
1630680710000|2021-09-03 14:51:50|7284.7|7281.9|7284.8|7282|7286.2|7283.4|7284.7|7281.9|31
1630680720000|2021-09-03 14:52:00|7284.7|7281.9|7284.2|7281.4|7284.7|7281.9|7280.3|7277.5|321
1630680730000|2021-09-03 14:52:10|7283.8|7281|7283.7|7280.9|7284.7|7281.9|7282.7|7279.9|50
1630680740000|2021-09-03 14:52:20|7283.2|7280.4|7283.8|7281|7285|7282.2|7282.8|7280|95
1630680750000|2021-09-03 14:52:30|7283.3|7280.5|7279.9|7277.1|7283.3|7280.5|7279.9|7277.1|10
1630680760000|2021-09-03 14:52:40|7279.8|7277|7279.7|7276.9|7279.8|7277|7278.8|7276|40
1630680770000|2021-09-03 14:52:50|7278.8|7276|7279.7|7276.9|7279.7|7276.9|7278.8|7276|18
1630680780000|2021-09-03 14:53:00|7279.8|7277|7278.8|7276|7280.6|7277.8|7278.8|7276|8
1630680790000|2021-09-03 14:53:10|7277.8|7275|7278.2|7275.4|7278.7|7275.9|7276.8|7274|106
1630680800000|2021-09-03 14:53:20|7277.8|7275|7281.7|7278.9|7282.6|7279.8|7277.8|7275|19
1630680810000|2021-09-03 14:53:30|7281.3|7278.5|7282.8|7280|7283.6|7280.8|7280.8|7278|13
1630680820000|2021-09-03 14:53:40|7283.2|7280.4|7284.3|7281.5|7285.6|7282.8|7282.7|7279.9|9
1630680830000|2021-09-03 14:53:50|7283.8|7281|7285.8|7283|7286.2|7283.4|7283.8|7281|22
1630680840000|2021-09-03 14:54:00|7285.3|7282.5|7284.7|7281.9|7285.7|7282.9|7284.7|7281.9|3
1630680850000|2021-09-03 14:54:10|7283.8|7281|7284.7|7281.9|7285.7|7282.9|7283.8|7281|15
1630680860000|2021-09-03 14:54:20|7284.6|7281.8|7283.7|7280.9|7284.6|7281.8|7282.7|7279.9|11
1630680870000|2021-09-03 14:54:30|7283.2|7280.4|7284.6|7281.8|7284.7|7281.9|7281.8|7279|49
1630680880000|2021-09-03 14:54:40|7284.7|7281.9|7282.8|7280|7284.7|7281.9|7282.8|7280|7
1630680890000|2021-09-03 14:54:50|7283.2|7280.4|7285.2|7282.4|7285.6|7282.8|7283.2|7280.4|18
1630680900000|2021-09-03 14:55:00|7284.7|7281.9|7286.6|7283.8|7286.6|7283.8|7283.7|7280.9|6
1630680910000|2021-09-03 14:55:10|7285.7|7282.9|7285.7|7282.9|7286.1|7283.3|7285.6|7282.8|7
1630680920000|2021-09-03 14:55:20|7285.3|7282.5|7283.7|7280.9|7285.3|7282.5|7283.6|7280.8|133
1630680930000|2021-09-03 14:55:30|7283.1|7280.3|7285.6|7282.8|7285.6|7282.8|7283.1|7280.3|26
1630680940000|2021-09-03 14:55:40|7285.1|7282.3|7284.1|7281.3|7285.1|7282.3|7283.2|7280.4|7
1630680950000|2021-09-03 14:55:50|7284.6|7281.8|7284.7|7281.9|7285.1|7282.3|7284.6|7281.8|1
1630680960000|2021-09-03 14:56:00|7285.1|7282.3|7285.1|7282.3|7285.1|7282.3|7283.7|7280.9|8
1630680970000|2021-09-03 14:56:10|7284.6|7281.8|7285.6|7282.8|7286.1|7283.3|7284.6|7281.8|41
1630680980000|2021-09-03 14:56:20|7285.7|7282.9|7285.6|7282.8|7286.1|7283.3|7285.6|7282.8|4
1630680990000|2021-09-03 14:56:30|7284.6|7281.8|7284.6|7281.8|7285.7|7282.9|7283.7|7280.9|40
1630681000000|2021-09-03 14:56:40|7284.7|7281.9|7284.7|7281.9|7286.1|7283.3|7284.7|7281.9|23
1630681010000|2021-09-03 14:56:50|7285.1|7282.3|7284.6|7281.8|7285.1|7282.3|7284.2|7281.4|29
1630681020000|2021-09-03 14:57:00|7284.7|7281.9|7286.6|7283.8|7286.6|7283.8|7284.7|7281.9|27
1630681030000|2021-09-03 14:57:10|7285.8|7283|7285.7|7282.9|7286.2|7283.4|7285.6|7282.8|6
1630681040000|2021-09-03 14:57:20|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|7286.2|7283.4|32
1630681050000|2021-09-03 14:57:30|7286.7|7283.9|7288.7|7285.9|7293.7|7290.9|7286.7|7283.9|283
1630681060000|2021-09-03 14:57:40|7288.1|7285.3|7287.1|7284.3|7288.6|7285.8|7286.6|7283.8|46
1630681070000|2021-09-03 14:57:50|7286.7|7283.9|7290.2|7287.4|7290.2|7287.4|7286.7|7283.9|45
1630681080000|2021-09-03 14:58:00|7290.1|7287.3|7289.7|7286.9|7291.6|7288.8|7289.6|7286.8|74
1630681090000|2021-09-03 14:58:10|7289.6|7286.8|7288.1|7285.3|7289.6|7286.8|7287.7|7284.9|19
1630681100000|2021-09-03 14:58:20|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|7288.6|7285.8|3
1630681110000|2021-09-03 14:58:30|7288.2|7285.4|7288.7|7285.9|7288.7|7285.9|7287.2|7284.4|33
1630681120000|2021-09-03 14:58:40|7288.6|7285.8|7288.1|7285.3|7288.6|7285.8|7287.6|7284.8|7
1630681130000|2021-09-03 14:58:50|7288.7|7285.9|7291.6|7288.8|7291.6|7288.8|7288.7|7285.9|26
1630681140000|2021-09-03 14:59:00|7291.2|7288.4|7289.2|7286.4|7291.6|7288.8|7289.2|7286.4|6
1630681150000|2021-09-03 14:59:10|7288.7|7285.9|7290.1|7287.3|7290.1|7287.3|7288.1|7285.3|18
1630681160000|2021-09-03 14:59:20|7289.7|7286.9|7290.7|7287.9|7291.1|7288.3|7289.7|7286.9|5
1630681170000|2021-09-03 14:59:30|7290.3|7287.5|7289.1|7286.3|7290.6|7287.8|7288.7|7285.9|8
1630681180000|2021-09-03 14:59:40|7288.7|7285.9|7287.1|7284.3|7289.1|7286.3|7286.6|7283.8|35
1630681190000|2021-09-03 14:59:50|7286.7|7283.9|7287.1|7284.3|7287.6|7284.8|7284.7|7281.9|80
1630681200000|2021-09-03 15:00:00|7286.6|7283.8|7286.2|7283.4|7289.1|7286.3|7285.2|7282.4|31
1630681210000|2021-09-03 15:00:10|7285.7|7282.9|7285.2|7282.4|7286.6|7283.8|7285.2|7282.4|9
1630681220000|2021-09-03 15:00:20|7285.1|7282.3|7283.7|7280.9|7285.1|7282.3|7282.7|7279.9|49
1630681230000|2021-09-03 15:00:30|7283.2|7280.4|7282.8|7280|7283.6|7280.8|7282.6|7279.8|30
1630681240000|2021-09-03 15:00:40|7282.6|7279.8|7282.6|7279.8|7282.6|7279.8|7281.7|7278.9|35
1630681250000|2021-09-03 15:00:50|7281.8|7279|7284.1|7281.3|7284.1|7281.3|7281.7|7278.9|18
1630681260000|2021-09-03 15:01:00|7283.7|7280.9|7284.6|7281.8|7284.6|7281.8|7282.6|7279.8|10
1630681270000|2021-09-03 15:01:10|7284.7|7281.9|7285.7|7282.9|7286.7|7283.9|7284.7|7281.9|31
1630681280000|2021-09-03 15:01:20|7286.1|7283.3|7287.7|7284.9|7287.7|7284.9|7285.7|7282.9|12
1630681290000|2021-09-03 15:01:30|7287.6|7284.8|7284.7|7281.9|7287.6|7284.8|7284.7|7281.9|124
1630681300000|2021-09-03 15:01:40|7285.6|7282.8|7285.6|7282.8|7285.7|7282.9|7284.7|7281.9|30
1630681310000|2021-09-03 15:01:50|7285.7|7282.9|7285.7|7282.9|7286.7|7283.9|7285.7|7282.9|3
1630681320000|2021-09-03 15:02:00|7285.6|7282.8|7286.7|7283.9|7287.6|7284.8|7284.7|7281.9|23
1630681330000|2021-09-03 15:02:10|7287.1|7284.3|7288.1|7285.3|7288.1|7285.3|7286.7|7283.9|8
1630681340000|2021-09-03 15:02:20|7287.7|7284.9|7288.1|7285.3|7289.1|7286.3|7287.7|7284.9|82
1630681350000|2021-09-03 15:02:30|7287.7|7284.9|7286.6|7283.8|7287.7|7284.9|7286.6|7283.8|8
1630681360000|2021-09-03 15:02:40|7287.1|7284.3|7286.7|7283.9|7287.1|7284.3|7286.6|7283.8|31
1630681370000|2021-09-03 15:02:50|7286.1|7283.3|7286.7|7283.9|7287.1|7284.3|7285.7|7282.9|11
1630681380000|2021-09-03 15:03:00|7287.1|7284.3|7284.7|7281.9|7287.1|7284.3|7284.7|7281.9|87
1630681390000|2021-09-03 15:03:10|7284.6|7281.8|7282.7|7279.9|7284.6|7281.8|7282.7|7279.9|11
1630681400000|2021-09-03 15:03:20|7282.6|7279.8|7281.1|7278.3|7282.6|7279.8|7279.7|7276.9|135
1630681410000|2021-09-03 15:03:30|7280.7|7277.9|7279.1|7276.3|7281.1|7278.3|7279.1|7276.3|19
1630681420000|2021-09-03 15:03:40|7279.6|7276.8|7281.7|7278.9|7281.7|7278.9|7278.6|7275.8|50
1630681430000|2021-09-03 15:03:50|7281.3|7278.5|7281.7|7278.9|7282.7|7279.9|7281.2|7278.4|7
1630681440000|2021-09-03 15:04:00|7282.2|7279.4|7282.7|7279.9|7282.7|7279.9|7281.8|7279|14
1630681450000|2021-09-03 15:04:10|7282.2|7279.4|7282.6|7279.8|7284.1|7281.3|7281.7|7278.9|25
1630681460000|2021-09-03 15:04:20|7283.1|7280.3|7284.6|7281.8|7284.6|7281.8|7282.7|7279.9|5
1630681470000|2021-09-03 15:04:30|7284.7|7281.9|7285.6|7282.8|7285.6|7282.8|7283.7|7280.9|19
1630681480000|2021-09-03 15:04:40|7285.7|7282.9|7285.1|7282.3|7287.1|7284.3|7284.2|7281.4|18
1630681490000|2021-09-03 15:04:50|7284.7|7281.9|7283.6|7280.8|7285.2|7282.4|7283.1|7280.3|5
1630681500000|2021-09-03 15:05:00|7283.7|7280.9|7280.1|7277.3|7284.1|7281.3|7279.7|7276.9|73
1630681510000|2021-09-03 15:05:10|7279.7|7276.9|7278.2|7275.4|7279.7|7276.9|7277.6|7274.8|46
1630681520000|2021-09-03 15:05:20|7277.7|7274.9|7278.6|7275.8|7279.6|7276.8|7277.7|7274.9|34
1630681530000|2021-09-03 15:05:30|7277.7|7274.9|7277.9|7275.1|7278.7|7275.9|7276.8|7274|41
1630681540000|2021-09-03 15:05:40|7277.8|7275|7278.7|7275.9|7278.7|7275.9|7277.8|7275|9
1630681550000|2021-09-03 15:05:50|7279.1|7276.3|7278.7|7275.9|7279.2|7276.4|7278.7|7275.9|5
1630681560000|2021-09-03 15:06:00|7278.6|7275.8|7273.6|7270.8|7278.6|7275.8|7272.8|7270|64
1630681570000|2021-09-03 15:06:10|7273.8|7271|7276.2|7273.4|7277.2|7274.4|7273.8|7271|22
1630681580000|2021-09-03 15:06:20|7276.6|7273.8|7276.3|7273.5|7278.6|7275.8|7276.3|7273.5|11
1630681590000|2021-09-03 15:06:30|7276.2|7273.4|7275.8|7273|7276.6|7273.8|7274.7|7271.9|16
1630681600000|2021-09-03 15:06:40|7275.4|7272.6|7276.3|7273.5|7276.7|7273.9|7274.7|7271.9|14
1630681610000|2021-09-03 15:06:50|7276.7|7273.9|7277.2|7274.4|7277.2|7274.4|7275.7|7272.9|3
1630681620000|2021-09-03 15:07:00|7277.3|7274.5|7276.8|7274|7277.7|7274.9|7275.9|7273.1|21
1630681630000|2021-09-03 15:07:10|7276.9|7274.1|7280.8|7278|7281.8|7279|7276.9|7274.1|44
1630681640000|2021-09-03 15:07:20|7280.7|7277.9|7280.7|7277.9|7280.7|7277.9|7279.8|7277|13
1630681650000|2021-09-03 15:07:30|7281.5|7278.7|7286.7|7283.9|7286.7|7283.9|7281.5|7278.7|83
1630681660000|2021-09-03 15:07:40|7285.7|7282.9|7288.6|7285.8|7288.6|7285.8|7285.7|7282.9|34
1630681670000|2021-09-03 15:07:50|7288.2|7285.4|7287.7|7284.9|7288.2|7285.4|7286.7|7283.9|19
1630681680000|2021-09-03 15:08:00|7288.1|7285.3|7289.2|7286.4|7289.7|7286.9|7287.7|7284.9|58
1630681690000|2021-09-03 15:08:10|7288.7|7285.9|7288.7|7285.9|7289.6|7286.8|7288.3|7285.5|14
1630681700000|2021-09-03 15:08:20|7288.2|7285.4|7290.1|7287.3|7290.1|7287.3|7288.1|7285.3|15
1630681710000|2021-09-03 15:08:30|7288.8|7286|7290.1|7287.3|7290.1|7287.3|7287.7|7284.9|14
1630681720000|2021-09-03 15:08:40|7289.7|7286.9|7289.2|7286.4|7290.1|7287.3|7288.7|7285.9|26
1630681730000|2021-09-03 15:08:50|7288.8|7286|7290.7|7287.9|7291.1|7288.3|7288.8|7286|65
1630681740000|2021-09-03 15:09:00|7290.6|7287.8|7290.7|7287.9|7291.2|7288.4|7288.8|7286|30
1630681750000|2021-09-03 15:09:10|7291.6|7288.8|7291.7|7288.9|7291.7|7288.9|7290.7|7287.9|122
1630681760000|2021-09-03 15:09:20|7291.5|7288.7|7290.7|7287.9|7291.5|7288.7|7289.7|7286.9|68
1630681770000|2021-09-03 15:09:30|7290.8|7288|7291.3|7288.5|7291.7|7288.9|7290.8|7288|4
1630681780000|2021-09-03 15:09:40|7291.2|7288.4|7289.8|7287|7291.2|7288.4|7289.8|7287|26
1630681790000|2021-09-03 15:09:50|7289.7|7286.9|7291.8|7289|7292.6|7289.8|7289.7|7286.9|53
1630681800000|2021-09-03 15:10:00|7291.7|7288.9|7289.1|7286.3|7291.7|7288.9|7288.7|7285.9|16
1630681810000|2021-09-03 15:10:10|7288.7|7285.9|7287.7|7284.9|7288.7|7285.9|7287.2|7284.4|12
1630681820000|2021-09-03 15:10:20|7288.1|7285.3|7288.2|7285.4|7288.7|7285.9|7287.3|7284.5|18
1630681830000|2021-09-03 15:10:30|7288.1|7285.3|7287.7|7284.9|7288.1|7285.3|7286.2|7283.4|42
1630681840000|2021-09-03 15:10:40|7287.6|7284.8|7287.7|7284.9|7287.7|7284.9|7286.7|7283.9|18
1630681850000|2021-09-03 15:10:50|7287.2|7284.4|7289.7|7286.9|7290.6|7287.8|7287.2|7284.4|15
1630681860000|2021-09-03 15:11:00|7289.8|7287|7292.6|7289.8|7293.7|7290.9|7289.8|7287|79
1630681870000|2021-09-03 15:11:10|7292.3|7289.5|7291.7|7288.9|7292.3|7289.5|7290.7|7287.9|9
1630681880000|2021-09-03 15:11:20|7291.2|7288.4|7290.3|7287.5|7291.6|7288.8|7289.7|7286.9|7
1630681890000|2021-09-03 15:11:30|7290.2|7287.4|7291.7|7288.9|7291.7|7288.9|7290.2|7287.4|3
1630681900000|2021-09-03 15:11:40|7292.1|7289.3|7291.7|7288.9|7292.1|7289.3|7291.7|7288.9|4
1630681910000|2021-09-03 15:11:50|7290.7|7287.9|7289.7|7286.9|7290.7|7287.9|7289.7|7286.9|8
1630681920000|2021-09-03 15:12:00|7289.2|7286.4|7288.7|7285.9|7290.1|7287.3|7288.7|7285.9|32
1630681930000|2021-09-03 15:12:10|7289.1|7286.3|7289.2|7286.4|7289.6|7286.8|7287.7|7284.9|7
1630681940000|2021-09-03 15:12:20|7288.7|7285.9|7286.7|7283.9|7288.7|7285.9|7286.7|7283.9|27
1630681950000|2021-09-03 15:12:30|7287.5|7284.7|7287.7|7284.9|7288.2|7285.4|7286.7|7283.9|21
1630681960000|2021-09-03 15:12:40|7287.6|7284.8|7288.7|7285.9|7289.1|7286.3|7285.7|7282.9|29
1630681970000|2021-09-03 15:12:50|7289.5|7286.7|7290.6|7287.8|7290.7|7287.9|7289.5|7286.7|13
1630681980000|2021-09-03 15:13:00|7290.7|7287.9|7290.6|7287.8|7292.1|7289.3|7289.8|7287|16
1630681990000|2021-09-03 15:13:10|7290.3|7287.5|7289.7|7286.9|7290.7|7287.9|7289.6|7286.8|9
1630682000000|2021-09-03 15:13:20|7290.5|7287.7|7290.7|7287.9|7290.7|7287.9|7290.5|7287.7|6
1630682010000|2021-09-03 15:13:30|7290.6|7287.8|7290.7|7287.9|7291.6|7288.8|7290.6|7287.8|18
1630682020000|2021-09-03 15:13:40|7290.6|7287.8|7291.6|7288.8|7291.6|7288.8|7290.6|7287.8|6
1630682030000|2021-09-03 15:13:50|7291.2|7288.4|7289.7|7286.9|7291.2|7288.4|7288.7|7285.9|22
1630682040000|2021-09-03 15:14:00|7290.7|7287.9|7289.1|7286.3|7291.1|7288.3|7288.8|7286|22
1630682050000|2021-09-03 15:14:10|7289.6|7286.8|7290.2|7287.4|7290.2|7287.4|7289.1|7286.3|3
1630682060000|2021-09-03 15:14:20|7290.6|7287.8|7290.2|7287.4|7291.7|7288.9|7290.2|7287.4|40
1630682070000|2021-09-03 15:14:30|7290.1|7287.3|7287.6|7284.8|7290.1|7287.3|7287.3|7284.5|29
1630682080000|2021-09-03 15:14:40|7287.2|7284.4|7288.6|7285.8|7288.6|7285.8|7286.7|7283.9|16
1630682090000|2021-09-03 15:14:50|7288.2|7285.4|7287.7|7284.9|7288.6|7285.8|7287.7|7284.9|12
1630682100000|2021-09-03 15:15:00|7287.6|7284.8|7287.7|7284.9|7289.6|7286.8|7287.1|7284.3|51
1630682110000|2021-09-03 15:15:10|7288.1|7285.3|7289.7|7286.9|7290.2|7287.4|7288.1|7285.3|40
1630682120000|2021-09-03 15:15:20|7289.6|7286.8|7286.6|7283.8|7289.6|7286.8|7286.6|7283.8|33
1630682130000|2021-09-03 15:15:30|7286.7|7283.9|7287.7|7284.9|7288.1|7285.3|7285.3|7282.5|48
1630682140000|2021-09-03 15:15:40|7288.6|7285.8|7288.7|7285.9|7289.6|7286.8|7288.6|7285.8|71
1630682150000|2021-09-03 15:15:50|7289.1|7286.3|7289.6|7286.8|7289.7|7286.9|7288.1|7285.3|328
1630682160000|2021-09-03 15:16:00|7289.7|7286.9|7289.6|7286.8|7289.7|7286.9|7288.7|7285.9|17
1630682170000|2021-09-03 15:16:10|7288.8|7286|7285.7|7282.9|7288.8|7286|7285.7|7282.9|41
1630682180000|2021-09-03 15:16:20|7286.1|7283.3|7285.7|7282.9|7286.1|7283.3|7285.2|7282.4|9
1630682190000|2021-09-03 15:16:30|7286.6|7283.8|7286.6|7283.8|7287.5|7284.7|7286.6|7283.8|8
1630682200000|2021-09-03 15:16:40|7286.2|7283.4|7285.6|7282.8|7286.2|7283.4|7285.6|7282.8|122
1630682210000|2021-09-03 15:16:50|7286.6|7283.8|7285.5|7282.7|7286.6|7283.8|7284.5|7281.7|26
1630682220000|2021-09-03 15:17:00|7285.6|7282.8|7282.5|7279.7|7285.6|7282.8|7281.6|7278.8|58
1630682230000|2021-09-03 15:17:10|7282.7|7279.9|7283.6|7280.8|7284.5|7281.7|7282.7|7279.9|9
1630682240000|2021-09-03 15:17:20|7282.7|7279.9|7282.6|7279.8|7283.7|7280.9|7281.8|7279|12
1630682250000|2021-09-03 15:17:30|7282.7|7279.9|7279.7|7276.9|7282.7|7279.9|7279.7|7276.9|49
1630682260000|2021-09-03 15:17:40|7279.6|7276.8|7280.6|7277.8|7280.6|7277.8|7279.2|7276.4|10
1630682270000|2021-09-03 15:17:50|7280.8|7278|7278.2|7275.4|7281.2|7278.4|7278.2|7275.4|12
1630682280000|2021-09-03 15:18:00|7277.8|7275|7275.7|7272.9|7277.8|7275|7275.7|7272.9|30
1630682290000|2021-09-03 15:18:10|7275.8|7273|7276.7|7273.9|7278.2|7275.4|7275.8|7273|15
1630682300000|2021-09-03 15:18:20|7277.1|7274.3|7277.8|7275|7278.2|7275.4|7277.1|7274.3|4
1630682310000|2021-09-03 15:18:30|7277.7|7274.9|7277.2|7274.4|7278.6|7275.8|7277.2|7274.4|8
1630682320000|2021-09-03 15:18:40|7276.8|7274|7277.6|7274.8|7277.6|7274.8|7275.6|7272.8|18
1630682330000|2021-09-03 15:18:50|7277.2|7274.4|7280.8|7278|7281.7|7278.9|7277.2|7274.4|28
1630682340000|2021-09-03 15:19:00|7280.7|7277.9|7278.7|7275.9|7280.7|7277.9|7277.2|7274.4|24
1630682350000|2021-09-03 15:19:10|7278.3|7275.5|7277.6|7274.8|7279.7|7276.9|7277.2|7274.4|12
1630682360000|2021-09-03 15:19:20|7277.2|7274.4|7278.6|7275.8|7278.6|7275.8|7276.8|7274|14
1630682370000|2021-09-03 15:19:30|7278.7|7275.9|7279.3|7276.5|7279.7|7276.9|7278.7|7275.9|17
1630682380000|2021-09-03 15:19:40|7279.6|7276.8|7279.7|7276.9|7280.7|7277.9|7278.6|7275.8|25
1630682390000|2021-09-03 15:19:50|7279.5|7276.7|7278.6|7275.8|7279.5|7276.7|7277.7|7274.9|31
1630682400000|2021-09-03 15:20:00|7277.8|7275|7277.7|7274.9|7278.1|7275.3|7277.2|7274.4|12
1630682410000|2021-09-03 15:20:10|7279.1|7276.3|7278.6|7275.8|7279.5|7276.7|7278.2|7275.4|9
1630682420000|2021-09-03 15:20:20|7278.2|7275.4|7278.7|7275.9|7279.2|7276.4|7278.2|7275.4|9
1630682430000|2021-09-03 15:20:30|7278.6|7275.8|7277.6|7274.8|7278.6|7275.8|7276.8|7274|4
1630682440000|2021-09-03 15:20:40|7277.2|7274.4|7278.1|7275.3|7278.2|7275.4|7277.2|7274.4|7
1630682450000|2021-09-03 15:20:50|7277.7|7274.9|7279.6|7276.8|7279.6|7276.8|7277.7|7274.9|15
1630682460000|2021-09-03 15:21:00|7279.7|7276.9|7277.8|7275|7279.7|7276.9|7277.8|7275|11
1630682470000|2021-09-03 15:21:10|7276.7|7273.9|7275.7|7272.9|7276.7|7273.9|7275.2|7272.4|47
1630682480000|2021-09-03 15:21:20|7276.6|7273.8|7278.6|7275.8|7279.6|7276.8|7276.6|7273.8|51
1630682490000|2021-09-03 15:21:30|7278.2|7275.4|7278.8|7276|7278.8|7276|7278.2|7275.4|2
1630682500000|2021-09-03 15:21:40|7278.3|7275.5|7279.7|7276.9|7279.7|7276.9|7278.3|7275.5|7
1630682510000|2021-09-03 15:21:50|7280.7|7277.9|7282.6|7279.8|7283.7|7280.9|7280.7|7277.9|45
1630682520000|2021-09-03 15:22:00|7282.5|7279.7|7280.6|7277.8|7283.5|7280.7|7280.1|7277.3|56
1630682530000|2021-09-03 15:22:10|7281|7278.2|7280.5|7277.7|7281|7278.2|7280|7277.2|1
1630682540000|2021-09-03 15:22:20|7280.6|7277.8|7282.1|7279.3|7282.5|7279.7|7280.6|7277.8|50
1630682550000|2021-09-03 15:22:30|7282.5|7279.7|7282.6|7279.8|7282.6|7279.8|7281.6|7278.8|10
1630682560000|2021-09-03 15:22:40|7283|7280.2|7283.5|7280.7|7284.5|7281.7|7282.6|7279.8|78
1630682570000|2021-09-03 15:22:50|7283.6|7280.8|7282.5|7279.7|7283.6|7280.8|7282.5|7279.7|89
1630682580000|2021-09-03 15:23:00|7282.6|7279.8|7282.5|7279.7|7283|7280.2|7282.5|7279.7|11
1630682590000|2021-09-03 15:23:10|7283.4|7280.6|7283.5|7280.7|7283.9|7281.1|7282.6|7279.8|15
1630682600000|2021-09-03 15:23:20|7283.6|7280.8|7286.1|7283.3|7286.1|7283.3|7283.1|7280.3|90
1630682610000|2021-09-03 15:23:30|7286.5|7283.7|7289.7|7286.9|7290|7287.2|7286.1|7283.3|69
1630682620000|2021-09-03 15:23:40|7289.6|7286.8|7288.6|7285.8|7291.5|7288.7|7288.6|7285.8|53
1630682630000|2021-09-03 15:23:50|7288.5|7285.7|7288.5|7285.7|7290|7287.2|7287.6|7284.8|66
1630682640000|2021-09-03 15:24:00|7288.9|7286.1|7293.4|7290.6|7294|7291.2|7288.5|7285.7|271
1630682650000|2021-09-03 15:24:10|7293.5|7290.7|7293.5|7290.7|7295|7292.2|7293.4|7290.6|53
1630682660000|2021-09-03 15:24:20|7293.9|7291.1|7294.4|7291.6|7294.4|7291.6|7293.6|7290.8|30
1630682670000|2021-09-03 15:24:30|7293.6|7290.8|7293.9|7291.1|7294.4|7291.6|7293.4|7290.6|26
1630682680000|2021-09-03 15:24:40|7294.4|7291.6|7294|7291.2|7294.4|7291.6|7293.5|7290.7|100
1630682690000|2021-09-03 15:24:50|7293.9|7291.1|7294.4|7291.6|7294.4|7291.6|7293.5|7290.7|177
1630682700000|2021-09-03 15:25:00|7294.5|7291.7|7295.5|7292.7|7297.4|7294.6|7294.4|7291.6|519
1630682710000|2021-09-03 15:25:10|7295.4|7292.6|7293.5|7290.7|7295.4|7292.6|7293.5|7290.7|46
1630682720000|2021-09-03 15:25:20|7294|7291.2|7292.4|7289.6|7294.4|7291.6|7292.4|7289.6|202
1630682730000|2021-09-03 15:25:30|7292.5|7289.7|7294.4|7291.6|7294.4|7291.6|7292.5|7289.7|24
1630682740000|2021-09-03 15:25:40|7293.5|7290.7|7293.5|7290.7|7294.4|7291.6|7293.5|7290.7|11
1630682750000|2021-09-03 15:25:50|7293.9|7291.1|7293.5|7290.7|7294.4|7291.6|7293.5|7290.7|5
1630682760000|2021-09-03 15:26:00|7293.9|7291.1|7292|7289.2|7293.9|7291.1|7291.6|7288.8|25
1630682770000|2021-09-03 15:26:10|7291.5|7288.7|7291.4|7288.6|7292|7289.2|7291.4|7288.6|104
1630682780000|2021-09-03 15:26:20|7291.1|7287.1|7288.4|7285.6|7291.1|7287.7|7287|7284.2|635
1630682790000|2021-09-03 15:26:30|7288.5|7285.7|7287.4|7284.6|7289.4|7286.6|7286.5|7283.7|37
1630682800000|2021-09-03 15:26:40|7287|7284.2|7287.5|7284.7|7287.5|7284.7|7285.5|7282.7|54
1630682810000|2021-09-03 15:26:50|7288.4|7285.6|7287.5|7284.7|7288.5|7285.7|7287.5|7284.7|14
1630682820000|2021-09-03 15:27:00|7287.4|7284.6|7285.4|7282.6|7287.4|7284.6|7284.5|7281.7|51
1630682830000|2021-09-03 15:27:10|7285|7282.2|7282.5|7279.7|7285|7282.2|7282.1|7279.3|77
1630682840000|2021-09-03 15:27:20|7283.4|7280.6|7281.9|7279.1|7283.5|7280.7|7281.5|7278.7|64
1630682850000|2021-09-03 15:27:30|7282.4|7279.6|7282.4|7279.6|7282.4|7279.6|7281.5|7278.7|13
1630682860000|2021-09-03 15:27:40|7281.6|7278.8|7282.4|7279.6|7282.4|7279.6|7281.5|7278.7|43
1630682870000|2021-09-03 15:27:50|7282|7279.2|7287|7284.2|7287.4|7284.6|7281.5|7278.7|206
1630682880000|2021-09-03 15:28:00|7287.4|7284.6|7285.5|7282.7|7287.4|7284.6|7285.4|7282.6|39
1630682890000|2021-09-03 15:28:10|7285.4|7282.6|7286|7283.2|7286|7283.2|7283.5|7280.7|116
1630682900000|2021-09-03 15:28:20|7285.5|7282.7|7285.5|7282.7|7285.9|7283.1|7285|7282.2|11
1630682910000|2021-09-03 15:28:30|7285.6|7282.8|7286.5|7283.7|7287.4|7284.6|7285.6|7282.8|14
1630682920000|2021-09-03 15:28:40|7286.9|7284.1|7286.5|7283.7|7287.9|7285.1|7286|7283.2|13
1630682930000|2021-09-03 15:28:50|7286.4|7283.6|7284.5|7281.7|7286.4|7283.6|7284.5|7281.7|13
1630682940000|2021-09-03 15:29:00|7285|7282.2|7288.6|7285.8|7290.6|7287.8|7285|7282.2|48
1630682950000|2021-09-03 15:29:10|7289|7286.2|7288.2|7285.4|7289|7286.2|7286.5|7283.7|93
1630682960000|2021-09-03 15:29:20|7288.5|7285.7|7287.4|7284.6|7288.5|7285.7|7286.4|7283.6|73
1630682970000|2021-09-03 15:29:30|7287.5|7284.7|7288.4|7285.6|7289.4|7286.6|7286.5|7283.7|74
1630682980000|2021-09-03 15:29:40|7288.5|7285.7|7290.4|7287.6|7290.4|7287.6|7288.4|7285.6|195
1630682990000|2021-09-03 15:29:50|7290.6|7287.8|7292.6|7289.8|7294.4|7291.6|7290.4|7287.6|594
1630683000000|2021-09-03 15:30:00|7292.4|7289.6|7290.4|7287.6|7292.4|7289.6|7288.5|7285.7|379
1630683010000|2021-09-03 15:30:10|7290.5|7287.7|7286.5|7283.7|7290.5|7287.7|7286.5|7283.7|133
1630683020000|2021-09-03 15:30:20|7287.4|7284.6|7286.6|7283.8|7288.4|7285.6|7286.5|7283.7|33
1630683030000|2021-09-03 15:30:30|7286.4|7283.6|7288.6|7285.8|7288.6|7285.8|7286.4|7283.6|35
1630683040000|2021-09-03 15:30:40|7289.4|7286.6|7286.5|7283.7|7289.4|7286.6|7286.5|7283.7|106
1630683050000|2021-09-03 15:30:50|7285.5|7282.7|7285.5|7282.7|7285.5|7282.7|7284.6|7281.8|74
1630683060000|2021-09-03 15:31:00|7286.4|7283.6|7288.5|7285.7|7288.5|7285.7|7286.4|7283.6|25
1630683070000|2021-09-03 15:31:10|7288.4|7285.6|7289.5|7286.7|7289.9|7287.1|7288.4|7285.6|46
1630683080000|2021-09-03 15:31:20|7289.4|7286.6|7287.4|7284.6|7289.4|7286.6|7286.4|7283.6|87
1630683090000|2021-09-03 15:31:30|7287.5|7284.7|7287.5|7284.7|7288.4|7285.6|7287.5|7284.7|4
1630683100000|2021-09-03 15:31:40|7286.4|7283.6|7284.9|7282.1|7287.4|7284.6|7284.4|7281.6|36
1630683110000|2021-09-03 15:31:50|7284.5|7281.7|7285.4|7282.6|7285.4|7282.6|7284.5|7281.7|31
1630683120000|2021-09-03 15:32:00|7284.9|7282.1|7284.4|7281.6|7284.9|7282.1|7281.4|7278.6|63
1630683130000|2021-09-03 15:32:10|7284|7281.2|7284.9|7282.1|7285.4|7282.6|7283.5|7280.7|16
1630683140000|2021-09-03 15:32:20|7284.5|7281.7|7283.9|7281.1|7284.5|7281.7|7283.4|7280.6|17
1630683150000|2021-09-03 15:32:30|7283.5|7280.7|7282.4|7279.6|7283.9|7281.1|7281.5|7278.7|61
1630683160000|2021-09-03 15:32:40|7282.5|7279.7|7284.5|7281.7|7285.4|7282.6|7282.5|7279.7|32
1630683170000|2021-09-03 15:32:50|7284.9|7282.1|7282.5|7279.7|7284.9|7282.1|7282.5|7279.7|17
1630683180000|2021-09-03 15:33:00|7282|7279.2|7281.9|7279.1|7282.4|7279.6|7281.5|7278.7|8
1630683190000|2021-09-03 15:33:10|7281.4|7278.6|7281.4|7278.6|7281.9|7279.1|7281.4|7278.6|66
1630683200000|2021-09-03 15:33:20|7281.5|7278.7|7282.4|7279.6|7282.4|7279.6|7281.5|7278.7|8
1630683210000|2021-09-03 15:33:30|7281.9|7279.1|7281.4|7278.6|7281.9|7279.1|7281.4|7278.6|21
1630683220000|2021-09-03 15:33:40|7278.9|7276.1|7279.4|7276.6|7279.4|7276.6|7278.4|7275.6|303
1630683230000|2021-09-03 15:33:50|7279.9|7277.1|7280.4|7277.6|7280.5|7277.7|7279.5|7276.7|28
1630683240000|2021-09-03 15:34:00|7280|7277.2|7278.5|7275.7|7280|7277.2|7278.4|7275.6|104
1630683250000|2021-09-03 15:34:10|7279.4|7276.6|7280.4|7277.6|7280.5|7277.7|7279|7276.2|73
1630683260000|2021-09-03 15:34:20|7279.9|7277.1|7279.5|7276.7|7280.4|7277.6|7279.5|7276.7|15
1630683270000|2021-09-03 15:34:30|7279.9|7277.1|7279.6|7276.8|7280.5|7277.7|7279.5|7276.7|17
1630683280000|2021-09-03 15:34:40|7279.5|7276.7|7279|7276.2|7279.5|7276.7|7278.5|7275.7|32
1630683290000|2021-09-03 15:34:50|7279.5|7276.7|7279.5|7276.7|7280.4|7277.6|7279.5|7276.7|22
1630683300000|2021-09-03 15:35:00|7278.7|7275.9|7279.5|7276.7|7279.5|7276.7|7276.6|7273.8|84
1630683310000|2021-09-03 15:35:10|7280.4|7277.6|7279|7276.2|7280.5|7277.7|7278.6|7275.8|28
1630683320000|2021-09-03 15:35:20|7279.5|7276.7|7279.5|7276.7|7279.5|7276.7|7279|7276.2|1
1630683330000|2021-09-03 15:35:30|7279.7|7276.9|7280.5|7277.7|7280.5|7277.7|7279.7|7276.9|8
1630683340000|2021-09-03 15:35:40|7280.6|7277.8|7282.4|7279.6|7283.4|7280.6|7280.6|7277.8|85
1630683350000|2021-09-03 15:35:50|7282.5|7279.7|7282.5|7279.7|7282.6|7279.8|7282.5|7279.7|2
1630683360000|2021-09-03 15:36:00|7283|7280.2|7282.9|7280.1|7283.5|7280.7|7281.9|7279.1|28
1630683370000|2021-09-03 15:36:10|7282.5|7279.7|7281.5|7278.7|7283.4|7280.6|7281.5|7278.7|30
1630683380000|2021-09-03 15:36:20|7281.6|7278.8|7279.3|7276.5|7282|7279.2|7279.3|7276.5|9
1630683390000|2021-09-03 15:36:30|7279.5|7276.7|7277.5|7274.7|7279.5|7276.7|7277.5|7274.7|25
1630683400000|2021-09-03 15:36:40|7277|7274.2|7280.6|7277.8|7280.9|7278.1|7276.9|7274.1|149
1630683410000|2021-09-03 15:36:50|7280.9|7278.1|7279.9|7277.1|7281.4|7278.6|7279.5|7276.7|17
1630683420000|2021-09-03 15:37:00|7279.5|7276.7|7280.4|7277.6|7280.5|7277.7|7279.4|7276.6|38
1630683430000|2021-09-03 15:37:10|7280.9|7278.1|7280.5|7277.7|7280.9|7278.1|7280|7277.2|27
1630683440000|2021-09-03 15:37:20|7280.9|7278.1|7280.5|7277.7|7280.9|7278.1|7280.5|7277.7|18
1630683450000|2021-09-03 15:37:30|7280.1|7277.3|7279.9|7277.1|7280.1|7277.3|7279.5|7276.7|5
1630683460000|2021-09-03 15:37:40|7279.5|7276.7|7280.5|7277.7|7281.4|7278.6|7279.5|7276.7|11
1630683470000|2021-09-03 15:37:50|7279.9|7277.1|7279.9|7277.1|7280.5|7277.7|7279.9|7277.1|8
1630683480000|2021-09-03 15:38:00|7279.5|7276.7|7279.4|7276.6|7279.9|7277.1|7279.4|7276.6|8
1630683490000|2021-09-03 15:38:10|7278.5|7275.7|7276.4|7273.6|7279.4|7276.6|7275.6|7272.8|78
1630683500000|2021-09-03 15:38:20|7276|7273.2|7276.4|7273.6|7276.5|7273.7|7276|7273.2|14
1630683510000|2021-09-03 15:38:30|7276.5|7273.7|7276.5|7273.7|7276.9|7274.1|7276|7273.2|14
1630683520000|2021-09-03 15:38:40|7276|7273.2|7274.4|7271.6|7276|7273.2|7274.4|7271.6|29
1630683530000|2021-09-03 15:38:50|7274.5|7271.7|7274.5|7271.7|7275.4|7272.6|7274.5|7271.7|4
1630683540000|2021-09-03 15:39:00|7274.9|7272.1|7276|7273.2|7276.5|7273.7|7274.5|7271.7|21
1630683550000|2021-09-03 15:39:10|7275.6|7272.8|7275.6|7272.8|7276|7273.2|7275.6|7272.8|13
1630683560000|2021-09-03 15:39:20|7276|7273.2|7275.6|7272.8|7276|7273.2|7275.6|7272.8|3
1630683570000|2021-09-03 15:39:30|7276|7273.2|7276.5|7273.7|7276.5|7273.7|7275.6|7272.8|9
1630683580000|2021-09-03 15:39:40|7277.4|7274.6|7276.5|7273.7|7277.4|7274.6|7276.5|7273.7|5
1630683590000|2021-09-03 15:39:50|7276.8|7274|7280.4|7277.6|7280.4|7277.6|7276.8|7274|111
1630683600000|2021-09-03 15:40:00|7280.5|7277.7|7280.6|7277.8|7280.6|7277.8|7279.6|7276.8|55
1630683610000|2021-09-03 15:40:10|7280.5|7277.7|7279.6|7276.8|7280.5|7277.7|7279.6|7276.8|14
1630683620000|2021-09-03 15:40:20|7280|7277.2|7277.5|7274.7|7280|7277.2|7277.5|7274.7|10
1630683630000|2021-09-03 15:40:30|7276.6|7273.8|7279.6|7276.8|7280.5|7277.7|7276.5|7273.7|79
1630683640000|2021-09-03 15:40:40|7279.5|7276.7|7279.6|7276.8|7280.4|7277.6|7279.5|7276.7|15
1630683650000|2021-09-03 15:40:50|7280|7277.2|7280|7277.2|7281.4|7278.6|7280|7277.2|38
1630683660000|2021-09-03 15:41:00|7280.4|7277.6|7281.4|7278.6|7281.4|7278.6|7280.1|7277.3|34
1630683670000|2021-09-03 15:41:10|7281.1|7278.3|7282.5|7279.7|7283|7280.2|7281|7278.2|51
1630683680000|2021-09-03 15:41:20|7282|7279.2|7281.4|7278.6|7282.5|7279.7|7281.4|7278.6|10
1630683690000|2021-09-03 15:41:30|7281.5|7278.7|7280.5|7277.7|7281.5|7278.7|7280.5|7277.7|5
1630683700000|2021-09-03 15:41:40|||||||||1
1630683710000|2021-09-03 15:41:50|7281.3|7278.5|7282.4|7279.6|7282.4|7279.6|7281.3|7278.5|18
1630683720000|2021-09-03 15:42:00|7282|7279.2|7281|7278.2|7282.4|7279.6|7280.6|7277.8|21
1630683730000|2021-09-03 15:42:10|7281.4|7278.6|7281.5|7278.7|7282.4|7279.6|7280.5|7277.7|8
1630683740000|2021-09-03 15:42:20|7282.3|7279.5|7282.5|7279.7|7282.6|7279.8|7281.6|7278.8|22
1630683750000|2021-09-03 15:42:30|7282.4|7279.6|7282.9|7280.1|7283.4|7280.6|7282|7279.2|61
1630683760000|2021-09-03 15:42:40|7282.5|7279.7|7282.9|7280.1|7282.9|7280.1|7282.5|7279.7|2
1630683770000|2021-09-03 15:42:50|7282.4|7279.6|7281.4|7278.6|7282.4|7279.6|7281|7278.2|16
1630683780000|2021-09-03 15:43:00|7281|7278.2|7282|7279.2|7282|7279.2|7281|7278.2|7
1630683790000|2021-09-03 15:43:10|7282.4|7279.6|7282|7279.2|7282.6|7279.8|7282|7279.2|14
1630683800000|2021-09-03 15:43:20|7282.4|7279.6|7283.5|7280.7|7283.5|7280.7|7282|7279.2|7
1630683810000|2021-09-03 15:43:30|7283.4|7280.6|7283.5|7280.7|7283.5|7280.7|7283.4|7280.6|9
1630683820000|2021-09-03 15:43:40|7283.9|7281.1|7287.4|7284.6|7287.4|7284.6|7283.9|7281.1|1218
1630683830000|2021-09-03 15:43:50|||||||||25
1630683840000|2021-09-03 15:44:00|7286.8|7284|7288.3|7285.5|7288.4|7285.6|7286.8|7284|102
1630683850000|2021-09-03 15:44:10|7287.9|7285.1|7287.3|7284.5|7287.9|7285.1|7286.8|7284|8
1630683860000|2021-09-03 15:44:20|7286.9|7284.1|7287.4|7284.6|7287.4|7284.6|7286.4|7283.6|24
1630683870000|2021-09-03 15:44:30|7287.3|7284.5|7287.4|7284.6|7288.4|7285.6|7287.3|7284.5|9
1630683880000|2021-09-03 15:44:40|7287.8|7285|7286.8|7284|7287.9|7285.1|7286.4|7283.6|18
1630683890000|2021-09-03 15:44:50|7287.3|7284.5|7287.8|7285|7288.3|7285.5|7286.9|7284.1|175
1630683900000|2021-09-03 15:45:00|7288.3|7285.5|7288.3|7285.5|7288.3|7285.5|7287.4|7284.6|44
1630683910000|2021-09-03 15:45:10|7287.4|7284.6|7286.8|7284|7287.4|7284.6|7286.3|7283.5|34
1630683920000|2021-09-03 15:45:20|7287.3|7284.5|7287.8|7285|7287.8|7285|7287.3|7284.5|0
1630683930000|2021-09-03 15:45:30|7287.3|7284.5|7286.3|7283.5|7287.3|7284.5|7285.3|7282.5|45
1630683940000|2021-09-03 15:45:40|7285.8|7283|7286.3|7283.5|7286.3|7283.5|7285.8|7283|66
1630683950000|2021-09-03 15:45:50|7286.8|7284|7286.3|7283.5|7287.3|7284.5|7286.3|7283.5|15
1630683960000|2021-09-03 15:46:00|7286.8|7284|7287.3|7284.5|7287.3|7284.5|7285.3|7282.5|26
1630683970000|2021-09-03 15:46:10|7286.8|7284|7287.3|7284.5|7287.3|7284.5|7286.3|7283.5|58
1630683980000|2021-09-03 15:46:20|7286.4|7283.6|7287.8|7285|7288.3|7285.5|7285.8|7283|128
1630683990000|2021-09-03 15:46:30|7287.3|7284.5|7286.8|7284|7287.3|7284.5|7286.8|7284|106
1630684000000|2021-09-03 15:46:40|7287.3|7284.5|7288.3|7285.5|7288.3|7285.5|7287.3|7284.5|3
1630684010000|2021-09-03 15:46:50|7287.8|7285|7290.3|7287.5|7291.3|7288.5|7287.8|7285|193
1630684020000|2021-09-03 15:47:00|7290.4|7287.6|7291.3|7288.5|7291.3|7288.5|7290.4|7287.6|20
1630684030000|2021-09-03 15:47:10|7292.3|7289.5|7292.3|7289.5|7292.8|7290|7291.8|7289|19
1630684040000|2021-09-03 15:47:20|7293.3|7290.5|7292.3|7289.5|7293.3|7290.5|7292.3|7289.5|9
1630684050000|2021-09-03 15:47:30|7292.2|7289.4|7292.8|7290|7293.3|7290.5|7291.8|7289|12
1630684060000|2021-09-03 15:47:40|7292.3|7289.5|7293.3|7290.5|7293.3|7290.5|7291.8|7289|7
1630684070000|2021-09-03 15:47:50|7292.3|7289.5|7293.8|7291|7294.3|7291.5|7291.8|7289|173
1630684080000|2021-09-03 15:48:00|7293.3|7290.5|7292.3|7289.5|7293.3|7290.5|7291.3|7288.5|18
1630684090000|2021-09-03 15:48:10|7292.1|7289.3|7291.3|7288.5|7292.1|7289.3|7291.3|7288.5|31
1630684100000|2021-09-03 15:48:20|7290.3|7287.5|7291.8|7289|7291.8|7289|7289.3|7286.5|102
1630684110000|2021-09-03 15:48:30|7292.2|7289.4|7291.3|7288.5|7292.3|7289.5|7291.3|7288.5|7
1630684120000|2021-09-03 15:48:40|7291.8|7289|7291.4|7288.6|7292.3|7289.5|7291.3|7288.5|8
1630684130000|2021-09-03 15:48:50|7291.8|7289|7291.3|7288.5|7292.3|7289.5|7291.3|7288.5|24
1630684140000|2021-09-03 15:49:00|7291.8|7289|7291.2|7288.4|7292.3|7289.5|7290.8|7288|26
1630684150000|2021-09-03 15:49:10|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|0
1630684160000|2021-09-03 15:49:20|7290.3|7287.5|7291.2|7288.4|7291.2|7288.4|7290.3|7287.5|56
1630684170000|2021-09-03 15:49:30|||||||||24
1630684180000|2021-09-03 15:49:40|||||||||2
1630684190000|2021-09-03 15:49:50|||||||||4
1630684200000|2021-09-03 15:50:00|7290.4|7287.6|7290.2|7287.4|7290.4|7287.6|7290.2|7287.4|24
1630684210000|2021-09-03 15:50:10|7289.4|7286.6|7289.3|7286.5|7290.2|7287.4|7288.3|7285.5|156
1630684220000|2021-09-03 15:50:20|7289.7|7286.9|7289.8|7287|7290.7|7287.9|7289.2|7286.4|396
1630684230000|2021-09-03 15:50:30|7289.7|7286.9|7289.8|7287|7290.2|7287.4|7289.3|7286.5|4
1630684240000|2021-09-03 15:50:40|7289.3|7286.5|7288.2|7285.4|7289.3|7286.5|7288.2|7285.4|3
1630684250000|2021-09-03 15:50:50|7287.7|7284.9|7288.7|7285.9|7288.7|7285.9|7287.3|7284.5|7
1630684260000|2021-09-03 15:51:00|7288.3|7285.5|7289.8|7287|7290.2|7287.4|7288.2|7285.4|15
1630684270000|2021-09-03 15:51:10|7289.4|7286.6|7289.4|7286.6|7290.2|7287.4|7289.4|7286.6|3
1630684280000|2021-09-03 15:51:20|7289.2|7286.4|7287.8|7285|7289.2|7286.4|7287.8|7285|19
1630684290000|2021-09-03 15:51:30|7287.7|7284.9|7288.8|7286|7289.4|7286.6|7287.7|7284.9|16
1630684300000|2021-09-03 15:51:40|7288.7|7285.9|7289.3|7286.5|7290.2|7287.4|7288.7|7285.9|17
1630684310000|2021-09-03 15:51:50|7290.2|7287.4|7289.3|7286.5|7290.2|7287.4|7289.3|7286.5|29
1630684320000|2021-09-03 15:52:00|7289.7|7286.9|7287.3|7284.5|7289.7|7286.9|7286.8|7284|75
1630684330000|2021-09-03 15:52:10|7287.8|7285|7287.8|7285|7287.8|7285|7287.8|7285|1
1630684340000|2021-09-03 15:52:20|7287.3|7284.5|7287.8|7285|7288.2|7285.4|7287.3|7284.5|1
1630684350000|2021-09-03 15:52:30|7287.3|7284.5|7287.8|7285|7288.2|7285.4|7287.3|7284.5|11
1630684360000|2021-09-03 15:52:40|7287.2|7284.4|7286.8|7284|7287.3|7284.5|7286.3|7283.5|3
1630684370000|2021-09-03 15:52:50|7286.4|7283.6|7286.8|7284|7287.2|7284.4|7286.3|7283.5|5
1630684380000|2021-09-03 15:53:00|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7286.3|7283.5|13
1630684390000|2021-09-03 15:53:10|7287.3|7284.5|7286.2|7283.4|7287.3|7284.5|7285.8|7283|157
1630684400000|2021-09-03 15:53:20|7286.4|7283.6|7284.8|7282|7286.8|7284|7284.4|7281.6|92
1630684410000|2021-09-03 15:53:30|7284.4|7281.6|7284.3|7281.5|7284.4|7281.6|7284.3|7281.5|1
1630684420000|2021-09-03 15:53:40|7284.2|7281.4|7282.8|7280|7284.2|7281.4|7281.4|7278.6|22
1630684430000|2021-09-03 15:53:50|7283.3|7280.5|7281.9|7279.1|7283.3|7280.5|7280.4|7277.6|21
1630684440000|2021-09-03 15:54:00|7281.8|7279|7281.9|7279.1|7282.5|7279.7|7281.4|7278.6|128
1630684450000|2021-09-03 15:54:10|7282.3|7279.5|7281.4|7278.6|7283.3|7280.5|7280.4|7277.6|643
1630684460000|2021-09-03 15:54:20|7280.5|7277.7|7280|7277.2|7280.5|7277.7|7280|7277.2|5
1630684470000|2021-09-03 15:54:30|7280.4|7277.6|7279.6|7276.8|7280.4|7277.6|7279.5|7276.7|10
1630684480000|2021-09-03 15:54:40|7279.9|7277.1|7279.5|7276.7|7279.9|7277.1|7279.5|7276.7|0
1630684490000|2021-09-03 15:54:50|7279.4|7276.6|7279.5|7276.7|7279.5|7276.7|7279.1|7276.3|24
1630684500000|2021-09-03 15:55:00|7280|7277.2|7280|7277.2|7280.5|7277.7|7279.5|7276.7|6
1630684510000|2021-09-03 15:55:10|7280.4|7277.6|7280.6|7277.8|7281.4|7278.6|7280|7277.2|45
1630684520000|2021-09-03 15:55:20|7280.5|7277.7|7280.1|7277.3|7282|7279.2|7280.1|7277.3|32
1630684530000|2021-09-03 15:55:30|7280.5|7277.7|7280.1|7277.3|7280.5|7277.7|7280.1|7277.3|1
1630684540000|2021-09-03 15:55:40|7279.6|7276.8|7279.6|7276.8|7279.6|7276.8|7279.6|7276.8|2
1630684550000|2021-09-03 15:55:50|7280.4|7277.6|7279.6|7276.8|7280.4|7277.6|7279.6|7276.8|8
1630684560000|2021-09-03 15:56:00|7279.1|7276.3|7279.5|7276.7|7279.5|7276.7|7279|7276.2|21
1630684570000|2021-09-03 15:56:10|7279|7276.2|7279.5|7276.7|7279.5|7276.7|7279|7276.2|31
1630684580000|2021-09-03 15:56:20|7279.6|7276.8|7279.5|7276.7|7279.6|7276.8|7279.5|7276.7|46
1630684590000|2021-09-03 15:56:30|7278.6|7275.8|7274.4|7271.6|7278.6|7275.8|7273.6|7270.8|148
1630684600000|2021-09-03 15:56:40|7274.6|7271.8|7274.6|7271.8|7276.4|7273.6|7274.6|7271.8|69
1630684610000|2021-09-03 15:56:50|7273.7|7270.9|7273|7270.2|7275.9|7273.1|7273|7270.2|58
1630684620000|2021-09-03 15:57:00|7273.4|7270.6|7271.1|7268.3|7273.5|7270.7|7271.1|7268.3|45
1630684630000|2021-09-03 15:57:10|7271.6|7268.8|7270.6|7267.8|7271.6|7268.8|7270.6|7267.8|58
1630684640000|2021-09-03 15:57:20|7270.4|7267.6|7262.6|7259.8|7270.4|7267.6|7262.5|7259.7|350
1630684650000|2021-09-03 15:57:30|7262.5|7259.7|7263.4|7260.6|7263.6|7260.8|7262.5|7259.7|49
1630684660000|2021-09-03 15:57:40|7263|7260.2|7263.6|7260.8|7263.6|7260.8|7262.6|7259.8|29
1630684670000|2021-09-03 15:57:50|7264.4|7261.6|7266|7263.2|7266.5|7263.7|7263.5|7260.7|38
1630684680000|2021-09-03 15:58:00|7265.5|7262.7|7266|7263.2|7266.5|7263.7|7265.5|7262.7|18
1630684690000|2021-09-03 15:58:10|7266.5|7263.7|7267|7264.2|7267.5|7264.7|7265.5|7262.7|32
1630684700000|2021-09-03 15:58:20|7266.5|7263.7|7267.6|7264.8|7268.5|7265.7|7266.5|7263.7|7
1630684710000|2021-09-03 15:58:30|7267.5|7264.7|7269.5|7266.7|7269.5|7266.7|7267.5|7264.7|29
1630684720000|2021-09-03 15:58:40|7270.5|7267.7|7271|7268.2|7272.5|7269.7|7269.5|7266.7|61
1630684730000|2021-09-03 15:58:50|7270.6|7267.8|7266.5|7263.7|7271|7268.2|7266.5|7263.7|50
1630684740000|2021-09-03 15:59:00|7266|7263.2|7269.4|7266.6|7269.5|7266.7|7266|7263.2|171
1630684750000|2021-09-03 15:59:10|7269.5|7266.7|7269.5|7266.7|7269.5|7266.7|7267.5|7264.7|66
1630684760000|2021-09-03 15:59:20|7269.4|7266.6|7269.5|7266.7|7269.9|7267.1|7269.4|7266.6|26
1630684770000|2021-09-03 15:59:30|7270|7267.2|7266|7263.2|7270|7267.2|7265.5|7262.7|73
1630684780000|2021-09-03 15:59:40|7266.2|7262.2|7262|7259.2|7266.2|7262.7|7262|7259.2|121
1630684790000|2021-09-03 15:59:50|7262.5|7259.7|7263|7260.2|7263.6|7260.8|7261.5|7258.7|22
1630684800000|2021-09-03 16:00:00|7263.5|7260.7|7263.5|7260.7|7265.5|7262.7|7261.6|7258.3|87
1630684810000|2021-09-03 16:00:10|7262.6|7259.8|7262|7259.2|7263|7260.2|7261.5|7258.7|66
1630684820000|2021-09-03 16:00:20|7261.7|7258.9|7257|7254.2|7262|7259.2|7256.5|7253.7|457
1630684830000|2021-09-03 16:00:30|7257.5|7254.7|7260.3|7257.5|7260.3|7257.5|7256.6|7253.8|59
1630684840000|2021-09-03 16:00:40|7260.5|7257.7|7259.5|7256.7|7261|7258.2|7258|7255.2|43
1630684850000|2021-09-03 16:00:50|7259|7256.2|7259|7256.2|7260|7257.2|7258.5|7255.7|6
1630684860000|2021-09-03 16:01:00|7258.6|7255.8|7257.4|7254.6|7259.5|7256.7|7256.5|7253.7|58
1630684870000|2021-09-03 16:01:10|7256.6|7253.8|7259.5|7256.7|7260.5|7257.7|7256.6|7253.8|84
1630684880000|2021-09-03 16:01:20|7260|7257.2|7261|7258.2|7261.4|7258.6|7260|7257.2|47
1630684890000|2021-09-03 16:01:30|7260.5|7257.7|7260.5|7257.7|7261.5|7258.7|7259.5|7256.7|31
1630684900000|2021-09-03 16:01:40|7259.6|7256.8|7259|7256.2|7259.6|7256.8|7257.6|7254.8|33
1630684910000|2021-09-03 16:01:50|7258.5|7255.7|7257.5|7254.7|7258.5|7255.7|7257.5|7254.7|15
1630684920000|2021-09-03 16:02:00|7258|7255.2|7261.5|7258.7|7261.5|7258.7|7258|7255.2|29
1630684930000|2021-09-03 16:02:10|7261|7258.2|7260.5|7257.7|7261|7258.2|7259.6|7256.8|17
1630684940000|2021-09-03 16:02:20|7260|7257.2|7260.4|7257.6|7260.5|7257.7|7259.5|7256.7|17
1630684950000|2021-09-03 16:02:30|7260.5|7257.7|7261|7258.2|7262.5|7259.7|7260.5|7257.7|19
1630684960000|2021-09-03 16:02:40|7260.6|7257.8|7260.5|7257.7|7261|7258.2|7260|7257.2|4
1630684970000|2021-09-03 16:02:50|7259.6|7256.8|7258.5|7255.7|7259.6|7256.8|7258.5|7255.7|15
1630684980000|2021-09-03 16:03:00|7258|7255.2|7257.5|7254.7|7258.5|7255.7|7257|7254.2|24
1630684990000|2021-09-03 16:03:10|7256.6|7253.8|7254.5|7251.7|7257|7254.2|7254.5|7251.7|73
1630685000000|2021-09-03 16:03:20|7254.4|7251.6|7255.5|7252.7|7257.4|7254.6|7252.4|7249.6|119
1630685010000|2021-09-03 16:03:30|7256|7253.2|7258.4|7255.6|7259|7256.2|7255.5|7252.7|26
1630685020000|2021-09-03 16:03:40|7259|7256.2|7261|7258.2|7261|7258.2|7257.5|7254.7|99
1630685030000|2021-09-03 16:03:50|7261.5|7258.7|7262|7259.2|7264|7261.2|7261.4|7258.6|91
1630685040000|2021-09-03 16:04:00|7261.5|7258.7|7262.5|7259.7|7264|7261.2|7261.5|7258.7|24
1630685050000|2021-09-03 16:04:10|7262.4|7259.6|7261.4|7258.6|7263.5|7260.7|7260.4|7257.6|41
1630685060000|2021-09-03 16:04:20|7261|7258.2|7261.4|7258.6|7261.9|7259.1|7260.4|7257.6|35
1630685070000|2021-09-03 16:04:30|7260.9|7258.1|7260.5|7257.7|7261|7258.2|7259.5|7256.7|4
1630685080000|2021-09-03 16:04:40|7260.9|7258.1|7261.5|7258.7|7261.9|7259.1|7260.9|7258.1|25
1630685090000|2021-09-03 16:04:50|7261.4|7258.6|7261.5|7258.7|7261.5|7258.7|7260.5|7257.7|30
1630685100000|2021-09-03 16:05:00|7261|7258.2|7258.9|7256.1|7261.4|7258.6|7258.5|7255.7|25
1630685110000|2021-09-03 16:05:10|7259|7256.2|7260|7257.2|7260.6|7257.8|7258.5|7255.7|88
1630685120000|2021-09-03 16:05:20|7259.9|7257.1|7263|7260.2|7263.4|7260.6|7258.5|7255.7|28
1630685130000|2021-09-03 16:05:30|7263.4|7260.6|7266|7263.2|7266.4|7263.6|7263.4|7260.6|15
1630685140000|2021-09-03 16:05:40|7265.5|7262.7|7264.5|7261.7|7265.5|7262.7|7263.5|7260.7|450
1630685150000|2021-09-03 16:05:50|7264.1|7261.3|7264.5|7261.7|7264.5|7261.7|7263.1|7260.3|18
1630685160000|2021-09-03 16:06:00|7264|7261.2|7264|7261.2|7264.5|7261.7|7262.6|7259.8|8
1630685170000|2021-09-03 16:06:10|7264.5|7261.7|7264.4|7261.6|7265.5|7262.7|7264.4|7261.6|38
1630685180000|2021-09-03 16:06:20|7264.5|7261.7|7265.5|7262.7|7265.5|7262.7|7264|7261.2|13
1630685190000|2021-09-03 16:06:30|7266.4|7263.6|7265.5|7262.7|7267.4|7264.6|7265.5|7262.7|13
1630685200000|2021-09-03 16:06:40|7266.4|7263.6|7267|7264.2|7267|7264.2|7266|7263.2|14
1630685210000|2021-09-03 16:06:50|7267.5|7264.7|7268.5|7265.7|7268.5|7265.7|7267.5|7264.7|13
1630685220000|2021-09-03 16:07:00|7269.4|7266.6|7269.5|7266.7|7270.5|7267.7|7268.5|7265.7|78
1630685230000|2021-09-03 16:07:10|7269|7266.2|7268.5|7265.7|7270|7267.2|7268.5|7265.7|14
1630685240000|2021-09-03 16:07:20|7269|7266.2|7267.4|7264.6|7269.4|7266.6|7267|7264.2|73
1630685250000|2021-09-03 16:07:30|7267.5|7264.7|7266|7263.2|7268.5|7265.7|7265.5|7262.7|14
1630685260000|2021-09-03 16:07:40|7266.4|7263.6|7265|7262.2|7266.5|7263.7|7264.5|7261.7|44
1630685270000|2021-09-03 16:07:50|7265.5|7262.7|7266.5|7263.7|7267|7264.2|7264.5|7261.7|31
1630685280000|2021-09-03 16:08:00|7267|7264.2|7268.5|7265.7|7268.5|7265.7|7266.5|7263.7|11
1630685290000|2021-09-03 16:08:10|7268|7265.2|7267.5|7264.7|7268.5|7265.7|7266.5|7263.7|17
1630685300000|2021-09-03 16:08:20|7267|7264.2|7266.5|7263.7|7267|7264.2|7266|7263.2|3
1630685310000|2021-09-03 16:08:30|7266|7263.2|7266|7263.2|7266.5|7263.7|7264.5|7261.7|22
1630685320000|2021-09-03 16:08:40|7265.5|7262.7|7266|7263.2|7266.3|7263.5|7265|7262.2|6
1630685330000|2021-09-03 16:08:50|7265.6|7262.8|7264.5|7261.7|7265.6|7262.8|7264.5|7261.7|1
1630685340000|2021-09-03 16:09:00|7265.4|7262.6|7266|7263.2|7266.5|7263.7|7264.5|7261.7|14
1630685350000|2021-09-03 16:09:10|7266.5|7263.7|7266.5|7263.7|7267.5|7264.7|7265.5|7262.7|10
1630685360000|2021-09-03 16:09:20|7266|7263.2|7265.5|7262.7|7266|7263.2|7265.5|7262.7|5
1630685370000|2021-09-03 16:09:30|7265|7262.2|7265.5|7262.7|7265.5|7262.7|7265|7262.2|1
1630685380000|2021-09-03 16:09:40|7266|7263.2|7266.5|7263.7|7266.5|7263.7|7265.5|7262.7|31
1630685390000|2021-09-03 16:09:50|7265.5|7262.7|7266|7263.2|7266.4|7263.6|7265.5|7262.7|1
1630685400000|2021-09-03 16:10:00|7265.5|7262.7|7263|7260.2|7266|7263.2|7262.1|7259.3|76
1630685410000|2021-09-03 16:10:10|7262.5|7259.7|7259.5|7256.7|7262.5|7259.7|7258.5|7255.7|18
1630685420000|2021-09-03 16:10:20|7259|7256.2|7260|7257.2|7260.5|7257.7|7259|7256.2|9
1630685430000|2021-09-03 16:10:30|7260.4|7257.6|7261.5|7258.7|7261.5|7258.7|7260.4|7257.6|7
1630685440000|2021-09-03 16:10:40|7261|7258.2|7261|7258.2|7262.5|7259.7|7261|7258.2|13
1630685450000|2021-09-03 16:10:50|7261.5|7258.7|7261.5|7258.7|7261.9|7259.1|7260.5|7257.7|126
1630685460000|2021-09-03 16:11:00|7261|7258.2|7260.5|7257.7|7261.5|7258.7|7260.5|7257.7|3
1630685470000|2021-09-03 16:11:10|7261.5|7258.7|7263.5|7260.7|7263.5|7260.7|7261.5|7258.7|9
1630685480000|2021-09-03 16:11:20|7263|7260.2|7262|7259.2|7263|7260.2|7262|7259.2|13
1630685490000|2021-09-03 16:11:30|7261.6|7258.8|7260.5|7257.7|7261.6|7258.8|7260.5|7257.7|1
1630685500000|2021-09-03 16:11:40|7259.5|7256.7|7259.5|7256.7|7260|7257.2|7259.5|7256.7|6
1630685510000|2021-09-03 16:11:50|7260.4|7257.6|7260.9|7258.1|7261|7258.2|7260.4|7257.6|6
1630685520000|2021-09-03 16:12:00|7260.4|7257.6|7259.9|7257.1|7260.4|7257.6|7259.4|7256.6|7
1630685530000|2021-09-03 16:12:10|7259.6|7256.8|7261.4|7258.6|7261.4|7258.6|7259|7256.2|32
1630685540000|2021-09-03 16:12:20|7261.5|7258.7|7262.4|7259.6|7262.4|7259.6|7261.5|7258.7|10
1630685550000|2021-09-03 16:12:30|7262.9|7260.1|7262.5|7259.7|7262.9|7260.1|7262.5|7259.7|8
1630685560000|2021-09-03 16:12:40|7262.4|7259.6|7263.4|7260.6|7263.4|7260.6|7262.4|7259.6|7
1630685570000|2021-09-03 16:12:50|7264.4|7261.6|7263.5|7260.7|7264.4|7261.6|7263.5|7260.7|5
1630685580000|2021-09-03 16:13:00|7263.4|7260.6|7263.4|7260.6|7264|7261.2|7263.4|7260.6|20
1630685590000|2021-09-03 16:13:10|7262.9|7260.1|7262.5|7259.7|7262.9|7260.1|7262.5|7259.7|6
1630685600000|2021-09-03 16:13:20|7262.4|7259.6|7262.5|7259.7|7263|7260.2|7262|7259.2|27
1630685610000|2021-09-03 16:13:30|7262.9|7260.1|7261.5|7258.7|7262.9|7260.1|7261.4|7258.6|4
1630685620000|2021-09-03 16:13:40|7261.9|7259.1|7262.4|7259.6|7262.4|7259.6|7261.4|7258.6|2
1630685630000|2021-09-03 16:13:50|7262|7259.2|7262.9|7260.1|7263|7260.2|7262|7259.2|6
1630685640000|2021-09-03 16:14:00|7262.4|7259.6|7264|7261.2|7264.4|7261.6|7262.4|7259.6|35
1630685650000|2021-09-03 16:14:10|7263.6|7260.8|7264.5|7261.7|7264.5|7261.7|7263.5|7260.7|7
1630685660000|2021-09-03 16:14:20|7265|7262.2|7265.1|7262.3|7265.5|7262.7|7265|7262.2|5
1630685670000|2021-09-03 16:14:30|7265|7262.2|7264.5|7261.7|7266|7263.2|7264.5|7261.7|31
1630685680000|2021-09-03 16:14:40|||||||||6
1630685690000|2021-09-03 16:14:50|7264.1|7261.3|7262|7259.2|7264.1|7261.3|7262|7259.2|19
1630685700000|2021-09-03 16:15:00|7262.4|7259.6|7262.9|7260.1|7263.4|7260.6|7261.5|7258.7|10
1630685710000|2021-09-03 16:15:10|7263.4|7260.6|7264.4|7261.6|7264.4|7261.6|7262.4|7259.6|4
1630685720000|2021-09-03 16:15:20|7264.9|7262.1|7264.9|7262.1|7265.4|7262.6|7264.9|7262.1|1
1630685730000|2021-09-03 16:15:30|7265.3|7262.5|7265.4|7262.6|7267.4|7264.6|7264.9|7262.1|15
1630685740000|2021-09-03 16:15:40|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7264.9|7262.1|14
1630685750000|2021-09-03 16:15:50|7265.9|7263.1|7264.9|7262.1|7266.4|7263.6|7264.9|7262.1|98
1630685760000|2021-09-03 16:16:00|7265.4|7262.6|7262.9|7260.1|7265.4|7262.6|7262.4|7259.6|30
1630685770000|2021-09-03 16:16:10|7262.4|7259.6|7262.4|7259.6|7262.9|7260.1|7261.5|7258.7|7
1630685780000|2021-09-03 16:16:20|7262.5|7259.7|7263.4|7260.6|7263.9|7261.1|7262.5|7259.7|5
1630685790000|2021-09-03 16:16:30|7263.9|7261.1|7264.4|7261.6|7264.9|7262.1|7263.5|7260.7|5
1630685800000|2021-09-03 16:16:40|7263.9|7261.1|7263.4|7260.6|7263.9|7261.1|7263.4|7260.6|1
1630685810000|2021-09-03 16:16:50|7263.5|7260.7|7263.5|7260.7|7264.4|7261.6|7263.5|7260.7|3
1630685820000|2021-09-03 16:17:00|7263.4|7260.6|7262.9|7260.1|7263.9|7261.1|7261.9|7259.1|19
1630685830000|2021-09-03 16:17:10|7262.4|7259.6|7262.4|7259.6|7263.4|7260.6|7262.4|7259.6|5
1630685840000|2021-09-03 16:17:20|7262|7259.2|7262.4|7259.6|7262.4|7259.6|7261.4|7258.6|2
1630685850000|2021-09-03 16:17:30|7261.4|7258.6|7262.4|7259.6|7262.4|7259.6|7261.4|7258.6|16
1630685860000|2021-09-03 16:17:40|7261.5|7258.7|7262.4|7259.6|7262.4|7259.6|7261.4|7258.6|17
1630685870000|2021-09-03 16:17:50|7262.9|7260.1|7262.9|7260.1|7262.9|7260.1|7262.9|7260.1|1
1630685880000|2021-09-03 16:18:00|7262.4|7259.6|7262.4|7259.6|7262.4|7259.6|7262.4|7259.6|1
1630685890000|2021-09-03 16:18:10|7262.3|7259.5|7263.4|7260.6|7263.4|7260.6|7261.4|7258.6|17
1630685900000|2021-09-03 16:18:20|7263.9|7261.1|7263.5|7260.7|7264.4|7261.6|7263.5|7260.7|8
1630685910000|2021-09-03 16:18:30|7263.4|7260.6|7264|7261.2|7264.4|7261.6|7263.4|7260.6|0
1630685920000|2021-09-03 16:18:40|7263.9|7261.1|7263.5|7260.7|7264.4|7261.6|7263.5|7260.7|2
1630685930000|2021-09-03 16:18:50|7264.4|7261.6|7263.4|7260.6|7264.4|7261.6|7263.4|7260.6|16
1630685940000|2021-09-03 16:19:00|7263.8|7261|7264.4|7261.6|7264.4|7261.6|7263.8|7261|3
1630685950000|2021-09-03 16:19:10|7264.9|7262.1|7264.9|7262.1|7265.9|7263.1|7264.5|7261.7|31
1630685960000|2021-09-03 16:19:20|7264.4|7261.6|7263.4|7260.6|7264.4|7261.6|7263.4|7260.6|3
1630685970000|2021-09-03 16:19:30|7263|7260.2|7261.4|7258.6|7263|7260.2|7261.4|7258.6|29
1630685980000|2021-09-03 16:19:40|7261.9|7259.1|7262.4|7259.6|7262.4|7259.6|7261.9|7259.1|10
1630685990000|2021-09-03 16:19:50|7262.2|7259.4|7262.4|7259.6|7262.4|7259.6|7261.4|7258.6|186
1630686000000|2021-09-03 16:20:00|7262.8|7260|7263.9|7261.1|7264.4|7261.6|7262.8|7260|16
1630686010000|2021-09-03 16:20:10|7263.4|7260.6|7263.5|7260.7|7264.4|7261.6|7263.4|7260.6|4
1630686020000|2021-09-03 16:20:20|7263.4|7260.6|7262.9|7260.1|7264.4|7261.6|7262.9|7260.1|536
1630686030000|2021-09-03 16:20:30|7263.4|7260.6|7264.4|7261.6|7264.4|7261.6|7262.9|7260.1|8
1630686040000|2021-09-03 16:20:40|7263.9|7261.1|7265|7262.2|7265.4|7262.6|7263.4|7260.6|52
1630686050000|2021-09-03 16:20:50|7264.9|7262.1|7262.3|7259.5|7264.9|7262.1|7262|7259.2|96
1630686060000|2021-09-03 16:21:00|7262.4|7259.6|7261.6|7258.8|7262.4|7259.6|7261.4|7258.6|308
1630686070000|2021-09-03 16:21:10|7261.9|7259.1|7263.5|7260.7|7263.5|7260.7|7261.6|7258.8|6
1630686080000|2021-09-03 16:21:20|7263|7260.2|7263.6|7260.8|7263.6|7260.8|7263|7260.2|7
1630686090000|2021-09-03 16:21:30|7263.7|7260.9|7264.6|7261.8|7265.5|7262.7|7263.7|7260.9|152
1630686100000|2021-09-03 16:21:40|7264.1|7261.3|7265.5|7262.7|7265.5|7262.7|7264.1|7261.3|19
1630686110000|2021-09-03 16:21:50|7266.1|7263.3|7264.1|7261.3|7266.5|7263.7|7264.1|7261.3|13
1630686120000|2021-09-03 16:22:00|7264|7261.2|7264.6|7261.8|7265|7262.2|7263.6|7260.8|27
1630686130000|2021-09-03 16:22:10|||||||||2
1630686140000|2021-09-03 16:22:20|7264.1|7261.3|7264.4|7261.6|7264.4|7261.6|7263|7260.2|87
1630686150000|2021-09-03 16:22:30|7264.5|7261.7|7264.6|7261.8|7265.5|7262.7|7264.1|7261.3|7
1630686160000|2021-09-03 16:22:40|7264.5|7261.7|7264.6|7261.8|7264.9|7262.1|7264.5|7261.7|0
1630686170000|2021-09-03 16:22:50|7265|7262.2|7264.5|7261.7|7265|7262.2|7263|7260.2|6
1630686180000|2021-09-03 16:23:00|7264.1|7261.3|7263.5|7260.7|7264.5|7261.7|7263.5|7260.7|2
1630686190000|2021-09-03 16:23:10|7264|7261.2|7264.6|7261.8|7264.6|7261.8|7264|7261.2|3
1630686200000|2021-09-03 16:23:20|7265.4|7262.6|7263.6|7260.8|7265.5|7262.7|7263.6|7260.8|16
1630686210000|2021-09-03 16:23:30|7264|7261.2|7263|7260.2|7264|7261.2|7262.6|7259.8|1
1630686220000|2021-09-03 16:23:40|7263.4|7260.6|7263|7260.2|7263.5|7260.7|7262.6|7259.8|0
1630686230000|2021-09-03 16:23:50|7262.6|7259.8|7263|7260.2|7263|7260.2|7262.6|7259.8|0
1630686240000|2021-09-03 16:24:00|7262.6|7259.8|7261.6|7258.8|7263|7260.2|7261.6|7258.8|12
1630686250000|2021-09-03 16:24:10|7262.5|7259.7|7263.5|7260.7|7263.5|7260.7|7262.5|7259.7|2
1630686260000|2021-09-03 16:24:20|7264|7261.2|7264|7261.2|7265|7262.2|7263.6|7260.8|9
1630686270000|2021-09-03 16:24:30|7263.6|7260.8|7262.6|7259.8|7263.6|7260.8|7262.6|7259.8|1
1630686280000|2021-09-03 16:24:40|7262.1|7259.3|7262.1|7259.3|7262.1|7259.3|7262.1|7259.3|0
1630686290000|2021-09-03 16:24:50|7262.5|7259.7|7262.6|7259.8|7263.1|7260.3|7262.5|7259.7|10
1630686300000|2021-09-03 16:25:00|7262.5|7259.7|7263|7260.2|7263.5|7260.7|7262.5|7259.7|34
1630686310000|2021-09-03 16:25:10|7263.4|7260.6|7263.1|7260.3|7263.5|7260.7|7263.1|7260.3|2
1630686320000|2021-09-03 16:25:20|7263.5|7260.7|7263.1|7260.3|7263.6|7260.8|7263.1|7260.3|5
1630686330000|2021-09-03 16:25:30|7263.5|7260.7|7262.5|7259.7|7263.5|7260.7|7262.5|7259.7|1
1630686340000|2021-09-03 16:25:40|7263|7260.2|7262.5|7259.7|7263.5|7260.7|7261.6|7258.8|20
1630686350000|2021-09-03 16:25:50|7262.1|7259.3|7261.6|7258.8|7262.5|7259.7|7261.5|7258.7|0
1630686360000|2021-09-03 16:26:00|7261.5|7258.7|7262.5|7259.7|7262.5|7259.7|7261.5|7258.7|1
1630686370000|2021-09-03 16:26:10|7263|7260.2|7262.6|7259.8|7263|7260.2|7262.5|7259.7|3
1630686380000|2021-09-03 16:26:20|7262.5|7259.7|7262|7259.2|7262.5|7259.7|7262|7259.2|1
1630686390000|2021-09-03 16:26:30|7261.6|7258.8|7261.5|7258.7|7261.6|7258.8|7261.5|7258.7|24
1630686400000|2021-09-03 16:26:40|7261.6|7258.8|7262.6|7259.8|7263.5|7260.7|7261.6|7258.8|10
1630686410000|2021-09-03 16:26:50|7262.1|7259.3|7261.6|7258.8|7262.1|7259.3|7261.6|7258.8|13
1630686420000|2021-09-03 16:27:00|7261.5|7258.7|7263|7260.2|7263.6|7260.8|7261.5|7258.7|98
1630686430000|2021-09-03 16:27:10|7262.6|7259.8|7262|7259.2|7263|7260.2|7261.6|7258.8|5
1630686440000|2021-09-03 16:27:20|7262.5|7259.7|7262.5|7259.7|7262.5|7259.7|7262.5|7259.7|25
1630686450000|2021-09-03 16:27:30|7261.7|7258.9|7261.5|7258.7|7261.7|7258.9|7261.5|7258.7|98
1630686460000|2021-09-03 16:27:40|7261.9|7259.1|7261.6|7258.8|7262.6|7259.8|7261.6|7258.8|27
1630686470000|2021-09-03 16:27:50|7261.5|7258.7|7261.6|7258.8|7262|7259.2|7261.5|7258.7|5
1630686480000|2021-09-03 16:28:00|7261.5|7258.7|7261.5|7258.7|7261.5|7258.7|7261.5|7258.7|2
1630686490000|2021-09-03 16:28:10|7261.6|7258.8|7262|7259.2|7262.5|7259.7|7261.6|7258.8|15
1630686500000|2021-09-03 16:28:20|7262.4|7259.6|7262|7259.2|7263.4|7260.6|7262|7259.2|30
1630686510000|2021-09-03 16:28:30|7261.5|7258.7|7261.5|7258.7|7261.6|7258.8|7261.5|7258.7|5
1630686520000|2021-09-03 16:28:40|7261.6|7258.8|7261.5|7258.7|7261.6|7258.8|7261.5|7258.7|299
1630686530000|2021-09-03 16:28:50|||||||||13
1630686540000|2021-09-03 16:29:00|7261.6|7258.8|7262.6|7259.8|7262.6|7259.8|7261.6|7258.8|73
1630686550000|2021-09-03 16:29:10|7261.6|7258.8|7261.5|7258.7|7261.6|7258.8|7261.5|7258.7|14
1630686560000|2021-09-03 16:29:20|7261.6|7258.8|7261.6|7258.8|7262.6|7259.8|7261.6|7258.8|55
1630686570000|2021-09-03 16:29:30|7262.1|7259.3|7263.5|7260.7|7263.5|7260.7|7262.1|7259.3|51
1630686580000|2021-09-03 16:29:40|7263.1|7260.3|7263.5|7260.7|7263.5|7260.7|7263.1|7260.3|1
1630686590000|2021-09-03 16:29:50|7263.1|7260.3|7263.5|7260.7|7263.5|7260.7|7263.1|7260.3|2
1630686600000|2021-09-03 16:30:00|7263.6|7260.8|7267.5|7264.7|7268.4|7265.6|7263.6|7260.8|100
1630686610000|2021-09-03 16:30:10|7267.7|7264.9|7267.6|7264.8|7268.5|7265.7|7266.5|7263.7|29
1630686620000|2021-09-03 16:30:20|7268.5|7265.7|7267.6|7264.8|7268.6|7265.8|7267.1|7264.3|59
1630686630000|2021-09-03 16:30:30|7268.4|7265.6|7267.6|7264.8|7268.6|7265.8|7267.1|7264.3|51
1630686640000|2021-09-03 16:30:40|7267.2|7264.4|7265.7|7262.9|7267.2|7264.4|7265.6|7262.8|101
1630686650000|2021-09-03 16:30:50|7266.1|7263.3|7265.6|7262.8|7266.5|7263.7|7265.6|7262.8|2
1630686660000|2021-09-03 16:31:00|7265.5|7262.7|7265.6|7262.8|7266.5|7263.7|7265.1|7262.3|11
1630686670000|2021-09-03 16:31:10|7265.7|7262.9|7266.1|7263.3|7266.5|7263.7|7265.6|7262.8|3
1630686680000|2021-09-03 16:31:20|7265.6|7262.8|7264.7|7261.9|7265.6|7262.8|7264.7|7261.9|1
1630686690000|2021-09-03 16:31:30|7264.6|7261.8|7265.6|7262.8|7265.6|7262.8|7263.7|7260.9|117
1630686700000|2021-09-03 16:31:40|7266|7263.2|7266.5|7263.7|7266.5|7263.7|7265.6|7262.8|23
1630686710000|2021-09-03 16:31:50|7266.1|7263.3|7266.6|7263.8|7267|7264.2|7265.6|7262.8|4
1630686720000|2021-09-03 16:32:00|7267|7264.2|7266.5|7263.7|7267|7264.2|7266.5|7263.7|2
1630686730000|2021-09-03 16:32:10|7266.6|7263.8|7266.5|7263.7|7266.6|7263.8|7266.5|7263.7|15
1630686740000|2021-09-03 16:32:20|7266.4|7263.6|7264.6|7261.8|7266.5|7263.7|7264.2|7261.4|20
1630686750000|2021-09-03 16:32:30|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|7264.1|7261.3|5
1630686760000|2021-09-03 16:32:40|7265.4|7262.6|7265.5|7262.7|7265.5|7262.7|7265.4|7262.6|4
1630686770000|2021-09-03 16:32:50|7265.1|7262.3|7265|7262.2|7265.1|7262.3|7264.5|7261.7|7
1630686780000|2021-09-03 16:33:00|7265.4|7262.6|7265.6|7262.8|7266|7263.2|7265.4|7262.6|1
1630686790000|2021-09-03 16:33:10|7265.5|7262.7|7264.5|7261.7|7265.5|7262.7|7263.6|7260.8|27
1630686800000|2021-09-03 16:33:20|7264.1|7261.3|7264.5|7261.7|7264.5|7261.7|7264.1|7261.3|4
1630686810000|2021-09-03 16:33:30|7264|7261.2|7265.6|7262.8|7265.6|7262.8|7264|7261.2|3
1630686820000|2021-09-03 16:33:40|7265|7262.2|7265|7262.2|7265|7262.2|7264.6|7261.8|5
1630686830000|2021-09-03 16:33:50|7264.6|7261.8|7264|7261.2|7265|7262.2|7263.6|7260.8|3
1630686840000|2021-09-03 16:34:00|7263.6|7260.8|7264.5|7261.7|7264.5|7261.7|7263.6|7260.8|0
1630686850000|2021-09-03 16:34:10|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|7264.6|7261.8|0
1630686860000|2021-09-03 16:34:20|7264.5|7261.7|7263.6|7260.8|7264.5|7261.7|7263.6|7260.8|16
1630686870000|2021-09-03 16:34:30|7262.7|7259.9|7263.5|7260.7|7263.5|7260.7|7262.7|7259.9|18
1630686880000|2021-09-03 16:34:40|7262.7|7259.9|7262.6|7259.8|7262.7|7259.9|7262.6|7259.8|4
1630686890000|2021-09-03 16:34:50|7262.5|7259.7|7262.5|7259.7|7262.7|7259.9|7261.7|7258.9|14
1630686900000|2021-09-03 16:35:00|7262.1|7259.3|7263.5|7260.7|7263.5|7260.7|7261.7|7258.9|11
1630686910000|2021-09-03 16:35:10|7263.4|7260.6|7263.6|7260.8|7264.1|7261.3|7263|7260.2|6
1630686920000|2021-09-03 16:35:20|7264.1|7261.3|7264|7261.2|7264.5|7261.7|7263.6|7260.8|2
1630686930000|2021-09-03 16:35:30|7263.6|7260.8|7264.1|7261.3|7264.1|7261.3|7263.6|7260.8|3
1630686940000|2021-09-03 16:35:40|7263.6|7260.8|7264.5|7261.7|7264.5|7261.7|7263.6|7260.8|5
1630686950000|2021-09-03 16:35:50|7264.6|7261.8|7265.4|7262.6|7265.4|7262.6|7264.6|7261.8|1
1630686960000|2021-09-03 16:36:00|7265.6|7262.8|7266|7263.2|7266.5|7263.7|7265.6|7262.8|29
1630686970000|2021-09-03 16:36:10|7265.6|7262.8|7265.5|7262.7|7265.6|7262.8|7265.5|7262.7|2
1630686980000|2021-09-03 16:36:20|7265.1|7262.3|7264.1|7261.3|7265.1|7262.3|7263.6|7260.8|13
1630686990000|2021-09-03 16:36:30|7263.6|7260.8|7264.5|7261.7|7264.5|7261.7|7263.6|7260.8|2
1630687000000|2021-09-03 16:36:40|7264.1|7261.3|7264.6|7261.8|7264.6|7261.8|7264.1|7261.3|8
1630687010000|2021-09-03 16:36:50|7264.5|7261.7|7264.6|7261.8|7264.6|7261.8|7264.5|7261.7|4
1630687020000|2021-09-03 16:37:00|7265.6|7262.8|7266.6|7263.8|7266.6|7263.8|7265.5|7262.7|32
1630687040000|2021-09-03 16:37:20|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|7265.6|7262.8|5
1630687050000|2021-09-03 16:37:30|7266.5|7263.7|7267.1|7264.3|7267.6|7264.8|7266.5|7263.7|33
1630687060000|2021-09-03 16:37:40|7266.6|7263.8|7266.6|7263.8|7266.6|7263.8|7266.1|7263.3|8
1630687070000|2021-09-03 16:37:50|7266.5|7263.7|7265.6|7262.8|7266.5|7263.7|7265.6|7262.8|2
1630687080000|2021-09-03 16:38:00|7266.1|7263.3|7263.6|7260.8|7266.1|7263.3|7263.6|7260.8|9
1630687090000|2021-09-03 16:38:10|7264.1|7261.3|7263.6|7260.8|7264.6|7261.8|7263.6|7260.8|9
1630687100000|2021-09-03 16:38:20|||||||||2
1630687110000|2021-09-03 16:38:30|7262.7|7259.9|7263.6|7260.8|7263.6|7260.8|7262.7|7259.9|9
1630687120000|2021-09-03 16:38:40|7263.1|7260.3|7264.5|7261.7|7264.5|7261.7|7263.1|7260.3|19
1630687130000|2021-09-03 16:38:50|7264.1|7261.3|7264.1|7261.3|7264.1|7261.3|7264.1|7261.3|2
1630687140000|2021-09-03 16:39:00|7263.6|7260.8|7263.6|7260.8|7264.1|7261.3|7263.6|7260.8|3
1630687150000|2021-09-03 16:39:10|7263.5|7260.7|7264.1|7261.3|7264.1|7261.3|7263.5|7260.7|5
1630687160000|2021-09-03 16:39:20|7264.5|7261.7|7264.1|7261.3|7264.6|7261.8|7263.6|7260.8|5
1630687170000|2021-09-03 16:39:30|7264.5|7261.7|7265.5|7262.7|7265.5|7262.7|7264.5|7261.7|3
1630687180000|2021-09-03 16:39:40|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|0
1630687190000|2021-09-03 16:39:50|7266.1|7263.3|7266.1|7263.3|7266.1|7263.3|7265.6|7262.8|1
1630687200000|2021-09-03 16:40:00|7265.6|7262.8|7265.6|7262.8|7266.1|7263.3|7265.6|7262.8|2
1630687210000|2021-09-03 16:40:10|7266.1|7263.3|7265.6|7262.8|7266.1|7263.3|7265.6|7262.8|74
1630687220000|2021-09-03 16:40:20|||||||||2
1630687230000|2021-09-03 16:40:30|7266.6|7263.8|7265.6|7262.8|7266.6|7263.8|7265.6|7262.8|28
1630687240000|2021-09-03 16:40:40|7266.6|7263.8|7266.6|7263.8|7266.6|7263.8|7266.6|7263.8|22
1630687270000|2021-09-03 16:41:10|7267.1|7264.3|7268|7265.2|7268|7265.2|7267.1|7264.3|44
1630687280000|2021-09-03 16:41:20|7267.6|7264.8|7268.1|7265.3|7268.1|7265.3|7267.6|7264.8|2
1630687290000|2021-09-03 16:41:30|7267.6|7264.8|7273.1|7270.3|7273.5|7270.7|7267.6|7264.8|175
1630687300000|2021-09-03 16:41:40|7273.5|7270.7|7272.6|7269.8|7273.5|7270.7|7271.6|7268.8|18
1630687310000|2021-09-03 16:41:50|7273.5|7270.7|7273.6|7270.8|7274|7271.2|7272.6|7269.8|52
1630687320000|2021-09-03 16:42:00|7273.5|7270.7|7273.1|7270.3|7274.4|7271.6|7272.6|7269.8|56
1630687330000|2021-09-03 16:42:10|7272.6|7269.8|7272|7269.2|7272.6|7269.8|7272|7269.2|13
1630687340000|2021-09-03 16:42:20|7271.6|7268.8|7273|7270.2|7273.5|7270.7|7271.6|7268.8|13
1630687350000|2021-09-03 16:42:30|7272.6|7269.8|7272.6|7269.8|7273|7270.2|7272.6|7269.8|3
1630687360000|2021-09-03 16:42:40|7273.4|7270.6|7274.6|7271.8|7275.5|7272.7|7273.4|7270.6|27
1630687370000|2021-09-03 16:42:50|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|7274.1|7271.3|2
1630687380000|2021-09-03 16:43:00|7274.1|7271.3|7273.6|7270.8|7274.5|7271.7|7273.6|7270.8|10
1630687390000|2021-09-03 16:43:10|7273.5|7270.7|7275.1|7272.3|7275.1|7272.3|7273.5|7270.7|21
1630687400000|2021-09-03 16:43:20|7276.3|7273.5|7275.5|7272.7|7276.3|7273.5|7274.6|7271.8|122
1630687410000|2021-09-03 16:43:30|7275.6|7272.8|7275.5|7272.7|7275.6|7272.8|7275.5|7272.7|10
1630687420000|2021-09-03 16:43:40|7275.6|7272.8|7276.1|7273.3|7276.1|7273.3|7275.6|7272.8|1
1630687430000|2021-09-03 16:43:50|7276.5|7273.7|7274.6|7271.8|7276.6|7273.8|7274.6|7271.8|44
1630687440000|2021-09-03 16:44:00|7274.1|7271.3|7274.1|7271.3|7274.5|7271.7|7273.6|7270.8|46
1630687450000|2021-09-03 16:44:10|7274.5|7271.7|7274.6|7271.8|7274.6|7271.8|7274.5|7271.7|0
1630687460000|2021-09-03 16:44:20|7274.1|7271.3|7273.6|7270.8|7274.5|7271.7|7273.6|7270.8|5
1630687470000|2021-09-03 16:44:30|||||||||18
1630687480000|2021-09-03 16:44:40|7274.5|7271.7|7273.6|7270.8|7274.6|7271.8|7273.6|7270.8|18
1630687490000|2021-09-03 16:44:50|7274.1|7271.3|7274.1|7271.3|7274.1|7271.3|7274.1|7271.3|2
1630687500000|2021-09-03 16:45:00|7273.6|7270.8|7274.5|7271.7|7274.5|7271.7|7272.6|7269.8|49
1630687510000|2021-09-03 16:45:10|7274.1|7271.3|7274.1|7271.3|7274.1|7271.3|7273.6|7270.8|5
1630687520000|2021-09-03 16:45:20|7273.6|7270.8|7273.6|7270.8|7274.1|7271.3|7273.6|7270.8|3
1630687530000|2021-09-03 16:45:30|7273.5|7270.7|7273.1|7270.3|7273.5|7270.7|7272.6|7269.8|9
1630687540000|2021-09-03 16:45:40|7272.6|7269.8|7272.6|7269.8|7272.6|7269.8|7272.6|7269.8|4
1630687550000|2021-09-03 16:45:50|7272.1|7269.3|7270.6|7267.8|7272.1|7269.3|7270.6|7267.8|102
1630687560000|2021-09-03 16:46:00|7271.5|7268.7|7269.6|7266.8|7271.6|7268.8|7269.6|7266.8|75
1630687570000|2021-09-03 16:46:10|7270.1|7267.3|7270.6|7267.8|7271.1|7268.3|7270.1|7267.3|21
1630687580000|2021-09-03 16:46:20|7270.1|7267.3|7271.6|7268.8|7271.6|7268.8|7269.6|7266.8|27
1630687590000|2021-09-03 16:46:30|||||||||3
1630687600000|2021-09-03 16:46:40|7271.1|7268.3|7272.6|7269.8|7272.6|7269.8|7270.6|7267.8|11
1630687610000|2021-09-03 16:46:50|7273.1|7270.3|7272.6|7269.8|7273.5|7270.7|7272.1|7269.3|18
1630687620000|2021-09-03 16:47:00|7272.1|7269.3|7271.6|7268.8|7272.1|7269.3|7271.6|7268.8|7
1630687630000|2021-09-03 16:47:10|7271.1|7268.3|7270.6|7267.8|7271.6|7268.8|7270.6|7267.8|16
1630687640000|2021-09-03 16:47:20|7271.6|7268.8|7271.6|7268.8|7271.6|7268.8|7271.6|7268.8|5
1630687650000|2021-09-03 16:47:30|7272.5|7269.7|7270.6|7267.8|7272.5|7269.7|7270.6|7267.8|98
1630687660000|2021-09-03 16:47:40|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|149
1630687670000|2021-09-03 16:47:50|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|7269.5|7266.7|54
1630687680000|2021-09-03 16:48:00|7270.5|7267.7|7267.6|7264.8|7270.6|7267.8|7267.6|7264.8|62
1630687690000|2021-09-03 16:48:10|7266.7|7263.9|7267.1|7264.3|7267.1|7264.3|7266.6|7263.8|33
1630687700000|2021-09-03 16:48:20|7267.6|7264.8|7267.6|7264.8|7268.1|7265.3|7267.6|7264.8|11
1630687710000|2021-09-03 16:48:30|7267.1|7264.3|7266.6|7263.8|7267.1|7264.3|7266.6|7263.8|11
1630687720000|2021-09-03 16:48:40|7267.1|7264.3|7266.6|7263.8|7267.6|7264.8|7266.6|7263.8|1
1630687730000|2021-09-03 16:48:50|7265.6|7262.8|7265.1|7262.3|7265.6|7262.8|7264.6|7261.8|79
1630687740000|2021-09-03 16:49:00|7264.6|7261.8|7265.1|7262.3|7265.6|7262.8|7264.1|7261.3|41
1630687750000|2021-09-03 16:49:10|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|0
1630687760000|2021-09-03 16:49:20|7265.1|7262.3|7265.1|7262.3|7265.6|7262.8|7265.1|7262.3|7
1630687770000|2021-09-03 16:49:30|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7
1630687780000|2021-09-03 16:49:40|7265.6|7262.8|7265.6|7262.8|7266|7263.2|7265.6|7262.8|67
1630687790000|2021-09-03 16:49:50|7264.8|7262|7264.6|7261.8|7265.1|7262.3|7264.6|7261.8|2
1630687800000|2021-09-03 16:50:00|7265.6|7262.8|7265.1|7262.3|7266|7263.2|7265.1|7262.3|30
1630687810000|2021-09-03 16:50:10|7265.5|7262.7|7265|7262.2|7265.5|7262.7|7264.5|7261.7|11
1630687820000|2021-09-03 16:50:20|7264.6|7261.8|7265|7262.2|7265.5|7262.7|7264.6|7261.8|2
1630687830000|2021-09-03 16:50:30|7264.5|7261.7|7265.5|7262.7|7265.5|7262.7|7264.5|7261.7|2
1630687840000|2021-09-03 16:50:40|7265.6|7262.8|7267.5|7264.7|7268|7265.2|7265.6|7262.8|10
1630687850000|2021-09-03 16:50:50|7267.1|7264.3|7267.5|7264.7|7267.5|7264.7|7266.6|7263.8|4
1630687860000|2021-09-03 16:51:00|7267.1|7264.3|7266.5|7263.7|7267.1|7264.3|7265.6|7262.8|31
1630687870000|2021-09-03 16:51:10|7265.6|7262.8|7267.5|7264.7|7267.5|7264.7|7265.6|7262.8|21
1630687880000|2021-09-03 16:51:20|7267.6|7264.8|7267.5|7264.7|7268.5|7265.7|7266.6|7263.8|28
1630687890000|2021-09-03 16:51:30|7266.6|7263.8|7268|7265.2|7268.5|7265.7|7266.6|7263.8|49
1630687900000|2021-09-03 16:51:40|7267.6|7264.8|7268.5|7265.7|7269|7266.2|7267.6|7264.8|5
1630687910000|2021-09-03 16:51:50|7268.6|7265.8|7266.6|7263.8|7269|7266.2|7266.6|7263.8|59
1630687920000|2021-09-03 16:52:00|7267|7264.2|7266.6|7263.8|7267|7264.2|7266.6|7263.8|3
1630687930000|2021-09-03 16:52:10|7267|7264.2|7267|7264.2|7267|7264.2|7266.6|7263.8|1
1630687940000|2021-09-03 16:52:20|7267.5|7264.7|7267.6|7264.8|7267.6|7264.8|7266.6|7263.8|130
1630687950000|2021-09-03 16:52:30|7267.1|7264.3|7266.6|7263.8|7268|7265.2|7266.6|7263.8|14
1630687960000|2021-09-03 16:52:40|7266.2|7263.4|7265.8|7263|7266.2|7263.4|7265.7|7262.9|10
1630687970000|2021-09-03 16:52:50|7264.8|7262|7264.6|7261.8|7264.8|7262|7264.6|7261.8|12
1630687980000|2021-09-03 16:53:00|7263.8|7261|7261.6|7258.8|7263.8|7261|7261.6|7258.8|93
1630687990000|2021-09-03 16:53:10|7262|7259.2|7259|7256.2|7262|7259.2|7258.6|7255.8|91
1630688000000|2021-09-03 16:53:20|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|7258|7255.2|57
1630688010000|2021-09-03 16:53:30|7259.6|7256.8|7262.5|7259.7|7262.5|7259.7|7259.6|7256.8|20
1630688020000|2021-09-03 16:53:40|7262.1|7259.3|7263.5|7260.7|7263.5|7260.7|7261.6|7258.8|7
1630688030000|2021-09-03 16:53:50|7263.1|7260.3|7263.5|7260.7|7264.5|7261.7|7263|7260.2|7
1630688040000|2021-09-03 16:54:00|7263.6|7260.8|7265.6|7262.8|7266.5|7263.7|7263.6|7260.8|24
1630688050000|2021-09-03 16:54:10|7266|7263.2|7267.6|7264.8|7268.5|7265.7|7266|7263.2|20
1630688060000|2021-09-03 16:54:20|7268|7265.2|7268.5|7265.7|7269.5|7266.7|7267.6|7264.8|8
1630688070000|2021-09-03 16:54:30|7268|7265.2|7268.5|7265.7|7269|7266.2|7268|7265.2|35
1630688080000|2021-09-03 16:54:40|7269|7266.2|7270.1|7267.3|7270.5|7267.7|7269|7266.2|29
1630688090000|2021-09-03 16:54:50|7269.6|7266.8|7269.5|7266.7|7269.6|7266.8|7269.5|7266.7|0
1630688100000|2021-09-03 16:55:00|7269.9|7267.1|7270.6|7267.8|7271.5|7268.7|7269.5|7266.7|51
1630688110000|2021-09-03 16:55:10|7270.5|7267.7|7269.6|7266.8|7270.6|7267.8|7269.6|7266.8|5
1630688120000|2021-09-03 16:55:20|7269.5|7266.7|7268|7265.2|7269.5|7266.7|7267.6|7264.8|13
1630688130000|2021-09-03 16:55:30|7267.6|7264.8|7268.1|7265.3|7268.1|7265.3|7265.6|7262.8|27
1630688140000|2021-09-03 16:55:40|7267.6|7264.8|7268|7265.2|7268.1|7265.3|7267.6|7264.8|37
1630688150000|2021-09-03 16:55:50|7268.5|7265.7|7267.6|7264.8|7268.6|7265.8|7267.6|7264.8|38
1630688160000|2021-09-03 16:56:00|7268|7265.2|7265|7262.2|7268|7265.2|7264.6|7261.8|14
1630688170000|2021-09-03 16:56:10|7264.6|7261.8|7264.6|7261.8|7266|7263.2|7264.6|7261.8|9
1630688180000|2021-09-03 16:56:20|7265|7262.2|7265.5|7262.7|7266.5|7263.7|7265|7262.2|12
1630688190000|2021-09-03 16:56:30|7265.1|7262.3|7265|7262.2|7265.5|7262.7|7265|7262.2|0
1630688200000|2021-09-03 16:56:40|7264.5|7261.7|7265.5|7262.7|7265.5|7262.7|7264.5|7261.7|54
1630688210000|2021-09-03 16:56:50|7265.6|7262.8|7266.5|7263.7|7266.5|7263.7|7265.6|7262.8|4
1630688220000|2021-09-03 16:57:00|7266.1|7263.3|7265.5|7262.7|7266.5|7263.7|7265|7262.2|46
1630688230000|2021-09-03 16:57:10|7264.7|7261.9|7263.5|7260.7|7264.7|7261.9|7263.5|7260.7|19
1630688240000|2021-09-03 16:57:20|7263|7260.2|7263|7260.2|7263.5|7260.7|7262.6|7259.8|24
1630688250000|2021-09-03 16:57:30|7263.5|7260.7|7264|7261.2|7264|7261.2|7263.5|7260.7|3
1630688260000|2021-09-03 16:57:40|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|2
1630688270000|2021-09-03 16:57:50|7263|7260.2|7262.5|7259.7|7263|7260.2|7261.6|7258.8|7
1630688280000|2021-09-03 16:58:00|7263.5|7260.7|7264|7261.2|7264|7261.2|7263.5|7260.7|18
1630688290000|2021-09-03 16:58:10|7263.5|7260.7|7263.5|7260.7|7264.5|7261.7|7263.1|7260.3|6
1630688300000|2021-09-03 16:58:20|7263|7260.2|7261.6|7258.8|7263|7260.2|7261.6|7258.8|1
1630688310000|2021-09-03 16:58:30|7261.2|7258.4|7260.5|7257.7|7261.2|7258.4|7259.6|7256.8|96
1630688320000|2021-09-03 16:58:40|7260|7257.2|7261.6|7258.8|7261.6|7258.8|7260|7257.2|24
1630688330000|2021-09-03 16:58:50|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|34
1630688340000|2021-09-03 16:59:00|7263|7260.2|7263.5|7260.7|7263.5|7260.7|7262.6|7259.8|16
1630688350000|2021-09-03 16:59:10|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|3
1630688360000|2021-09-03 16:59:20|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|3
1630688370000|2021-09-03 16:59:30|7262.7|7259.9|7263|7260.2|7263.1|7260.3|7262.6|7259.8|4
1630688380000|2021-09-03 16:59:40|7263.5|7260.7|7263.1|7260.3|7263.5|7260.7|7263.1|7260.3|0
1630688390000|2021-09-03 16:59:50|7262.6|7259.8|7264.5|7261.7|7264.5|7261.7|7262.5|7259.7|21
1630688400000|2021-09-03 17:00:00|7264.1|7261.3|7263.5|7260.7|7264.5|7261.7|7263.5|7260.7|19
1630688410000|2021-09-03 17:00:10|7262.6|7259.8|7261.5|7258.7|7262.6|7259.8|7261.5|7258.7|14
1630688420000|2021-09-03 17:00:20|7261.1|7258.3|7261.1|7258.3|7261.5|7258.7|7260.5|7257.7|25
1630688430000|2021-09-03 17:00:30|7261|7258.2|7261.1|7258.3|7261.6|7258.8|7260.6|7257.8|18
1630688440000|2021-09-03 17:00:40|7260.6|7257.8|7262.1|7259.3|7262.6|7259.8|7260.6|7257.8|19
1630688450000|2021-09-03 17:00:50|7261.6|7258.8|7259.6|7256.8|7261.6|7258.8|7259.5|7256.7|21
1630688460000|2021-09-03 17:01:00|7259.5|7256.7|7260.5|7257.7|7260.5|7257.7|7258.6|7255.8|50
1630688470000|2021-09-03 17:01:10|7259.7|7256.9|7259.6|7256.8|7260.5|7257.7|7259.5|7256.7|11
1630688480000|2021-09-03 17:01:20|7261|7258.2|7261.1|7258.3|7262|7259.2|7261|7258.2|22
1630688490000|2021-09-03 17:01:30|7260.6|7257.8|7262|7259.2|7262|7259.2|7260.6|7257.8|15
1630688500000|2021-09-03 17:01:40|7261.6|7258.8|7262.5|7259.7|7262.5|7259.7|7261.6|7258.8|2
1630688510000|2021-09-03 17:01:50|7262.7|7259.9|7264.1|7261.3|7264.5|7261.7|7262.7|7259.9|6
1630688520000|2021-09-03 17:02:00|7264|7261.2|7262.6|7259.8|7264|7261.2|7262.6|7259.8|4
1630688530000|2021-09-03 17:02:10|7261.7|7258.9|7262.5|7259.7|7262.5|7259.7|7261.6|7258.8|10
1630688540000|2021-09-03 17:02:20|7263.5|7260.7|7264|7261.2|7264.5|7261.7|7263.1|7260.3|26
1630688550000|2021-09-03 17:02:30|7264.5|7261.7|7265.5|7262.7|7265.5|7262.7|7263.5|7260.7|11
1630688560000|2021-09-03 17:02:40|7264.6|7261.8|7265|7262.2|7265|7262.2|7264.6|7261.8|6
1630688570000|2021-09-03 17:02:50|7265.5|7262.7|7266.5|7263.7|7266.5|7263.7|7265.5|7262.7|6
1630688580000|2021-09-03 17:03:00|7267|7264.2|7266.5|7263.7|7267|7264.2|7265.5|7262.7|18
1630688590000|2021-09-03 17:03:10|7266|7263.2|7266.5|7263.7|7267.5|7264.7|7266|7263.2|38
1630688600000|2021-09-03 17:03:20|7266.9|7264.1|7268|7265.2|7268|7265.2|7266.9|7264.1|10
1630688610000|2021-09-03 17:03:30|7267.9|7265.1|7266.5|7263.7|7267.9|7265.1|7266.5|7263.7|25
1630688620000|2021-09-03 17:03:40|7266.9|7264.1|7266.4|7263.6|7267|7264.2|7266.4|7263.6|12
1630688630000|2021-09-03 17:03:50|7265.6|7262.8|7265.9|7263.1|7265.9|7263.1|7265.4|7262.6|67
1630688640000|2021-09-03 17:04:00|7266|7263.2|7265.9|7263.1|7266.9|7264.1|7265.9|7263.1|5
1630688650000|2021-09-03 17:04:10|7266.4|7263.6|7266.4|7263.6|7266.4|7263.6|7265|7262.2|14
1630688660000|2021-09-03 17:04:20|7266.1|7263.3|7267|7264.2|7267.4|7264.6|7266|7263.2|10
1630688670000|2021-09-03 17:04:30|7266.9|7264.1|7266.5|7263.7|7266.9|7264.1|7266.5|7263.7|0
1630688680000|2021-09-03 17:04:40|7265.9|7263.1|7266.4|7263.6|7266.4|7263.6|7265.5|7262.7|4
1630688690000|2021-09-03 17:04:50|7266.5|7263.7|7266.9|7264.1|7266.9|7264.1|7266.5|7263.7|1
1630688700000|2021-09-03 17:05:00|7266.5|7263.7|7266.4|7263.6|7266.5|7263.7|7265.4|7262.6|9
1630688710000|2021-09-03 17:05:10|7266|7263.2|7265.9|7263.1|7266.4|7263.6|7265.9|7263.1|5
1630688720000|2021-09-03 17:05:20|7266.4|7263.6|7265|7262.2|7266.5|7263.7|7264.6|7261.8|24
1630688730000|2021-09-03 17:05:30|7264.5|7261.7|7265|7262.2|7265.4|7262.6|7263.6|7260.8|37
1630688740000|2021-09-03 17:05:40|7265.4|7262.6|7265.5|7262.7|7265.5|7262.7|7265.4|7262.6|2
1630688750000|2021-09-03 17:05:50|7265.4|7262.6|7264|7261.2|7265.5|7262.7|7263.6|7260.8|8
1630688760000|2021-09-03 17:06:00|7263.6|7260.8|7263.4|7260.6|7264.4|7261.6|7263.4|7260.6|18
1630688770000|2021-09-03 17:06:10|7263.6|7260.8|7265.4|7262.6|7265.4|7262.6|7263.6|7260.8|12
1630688780000|2021-09-03 17:06:20|7265|7262.2|7264|7261.2|7265|7262.2|7264|7261.2|16
1630688790000|2021-09-03 17:06:30|7264.4|7261.6|7264.5|7261.7|7264.5|7261.7|7264.1|7261.3|3
1630688800000|2021-09-03 17:06:40|7264|7261.2|7263.4|7260.6|7264|7261.2|7262.5|7259.7|5
1630688810000|2021-09-03 17:06:50|7263.5|7260.7|7262.5|7259.7|7263.5|7260.7|7262.5|7259.7|4
1630688820000|2021-09-03 17:07:00|7263|7260.2|7263.4|7260.6|7263.4|7260.6|7262.5|7259.7|8
1630688830000|2021-09-03 17:07:10|7263.6|7260.8|7263.5|7260.7|7263.6|7260.8|7263|7260.2|2
1630688840000|2021-09-03 17:07:20|7263|7260.2|7263.4|7260.6|7263.4|7260.6|7263|7260.2|0
1630688850000|2021-09-03 17:07:30|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|1
1630688860000|2021-09-03 17:07:40|7264.4|7261.6|7262.9|7260.1|7264.4|7261.6|7262.6|7259.8|20
1630688870000|2021-09-03 17:07:50|7262.6|7259.8|7262.5|7259.7|7262.6|7259.8|7262.5|7259.7|0
1630688880000|2021-09-03 17:08:00|7263|7260.2|7262.5|7259.7|7263.5|7260.7|7262.5|7259.7|1
1630688890000|2021-09-03 17:08:10|7263|7260.2|7264.1|7261.3|7264.1|7261.3|7263|7260.2|9
1630688900000|2021-09-03 17:08:20|7263.6|7260.8|7264|7261.2|7264|7261.2|7263.5|7260.7|16
1630688910000|2021-09-03 17:08:30|7263.6|7260.8|7262.6|7259.8|7263.6|7260.8|7262.6|7259.8|7
1630688920000|2021-09-03 17:08:40|7263|7260.2|7263.1|7260.3|7263.1|7260.3|7262.6|7259.8|1
1630688930000|2021-09-03 17:08:50|7263|7260.2|7263|7260.2|7263.5|7260.7|7263|7260.2|1
1630688940000|2021-09-03 17:09:00|7263.4|7260.6|7263.6|7260.8|7264|7261.2|7263|7260.2|6
1630688950000|2021-09-03 17:09:10|7263.5|7260.7|7262.6|7259.8|7263.5|7260.7|7262.6|7259.8|1
1630688960000|2021-09-03 17:09:20|7262.5|7259.7|7262.5|7259.7|7262.5|7259.7|7262.5|7259.7|8
1630688970000|2021-09-03 17:09:30|7262.6|7259.8|7262.5|7259.7|7262.6|7259.8|7261.5|7258.7|11
1630688980000|2021-09-03 17:09:40|7262.4|7259.6|7261.5|7258.7|7262.4|7259.6|7260.5|7257.7|32
1630688990000|2021-09-03 17:09:50|7261|7258.2|7262|7259.2|7262|7259.2|7261|7258.2|6
1630689000000|2021-09-03 17:10:00|7262.4|7259.6|7262.4|7259.6|7262.4|7259.6|7262.4|7259.6|0
1630689010000|2021-09-03 17:10:10|7262.5|7259.7|7262.6|7259.8|7263.4|7260.6|7262.5|7259.7|54
1630689020000|2021-09-03 17:10:20|7263|7260.2|7263.4|7260.6|7263.4|7260.6|7263|7260.2|5
1630689030000|2021-09-03 17:10:30|7263.6|7260.8|7262.5|7259.7|7263.6|7260.8|7262.5|7259.7|9
1630689040000|2021-09-03 17:10:40|7263|7260.2|7261.6|7258.8|7263|7260.2|7261.6|7258.8|21
1630689050000|2021-09-03 17:10:50|7262|7259.2|7260.6|7257.8|7262|7259.2|7260.6|7257.8|9
1630689060000|2021-09-03 17:11:00|7260.2|7257.4|7258.5|7255.7|7260.2|7257.4|7257.6|7254.8|45
1630689070000|2021-09-03 17:11:10|7258.6|7255.8|7260.1|7257.3|7260.1|7257.3|7258.6|7255.8|26
1630689080000|2021-09-03 17:11:20|7260.6|7257.8|7260.1|7257.3|7260.6|7257.8|7260.1|7257.3|6
1630689090000|2021-09-03 17:11:30|7259.6|7256.8|7259.5|7256.7|7260|7257.2|7258.6|7255.8|9
1630689100000|2021-09-03 17:11:40|7259.6|7256.8|7258.6|7255.8|7259.6|7256.8|7258.6|7255.8|22
1630689110000|2021-09-03 17:11:50|7259|7256.2|7259.6|7256.8|7259.6|7256.8|7259|7256.2|13
1630689120000|2021-09-03 17:12:00|7260|7257.2|7260|7257.2|7260.1|7257.3|7259.6|7256.8|152
1630689130000|2021-09-03 17:12:10|7260.1|7257.3|7258.6|7255.8|7260.5|7257.7|7258.6|7255.8|14
1630689140000|2021-09-03 17:12:20|7259.1|7256.3|7260.1|7257.3|7260.6|7257.8|7259.1|7256.3|22
1630689150000|2021-09-03 17:12:30|7260.5|7257.7|7260.1|7257.3|7260.6|7257.8|7260.1|7257.3|8
1630689160000|2021-09-03 17:12:40|7259.7|7256.9|7259.6|7256.8|7259.7|7256.9|7259.6|7256.8|17
1630689170000|2021-09-03 17:12:50|7260|7257.2|7259.6|7256.8|7260|7257.2|7259.6|7256.8|10
1630689180000|2021-09-03 17:13:00|7258.6|7255.8|7259.1|7256.3|7259.6|7256.8|7258.6|7255.8|16
1630689190000|2021-09-03 17:13:10|7258.6|7255.8|7258.6|7255.8|7259.1|7256.3|7258.6|7255.8|24
1630689200000|2021-09-03 17:13:20|7258.5|7255.7|7259.6|7256.8|7260|7257.2|7258.4|7255.6|19
1630689210000|2021-09-03 17:13:30|7259.4|7256.6|7259.5|7256.7|7259.5|7256.7|7259.4|7256.6|8
1630689220000|2021-09-03 17:13:40|||||||||9
1630689230000|2021-09-03 17:13:50|7259.4|7256.6|7259.5|7256.7|7259.5|7256.7|7259|7256.2|10
1630689240000|2021-09-03 17:14:00|7259.4|7256.6|7259.5|7256.7|7259.5|7256.7|7259|7256.2|13
1630689250000|2021-09-03 17:14:10|7259.1|7256.3|7258|7255.2|7259.1|7256.3|7257.5|7254.7|23
1630689260000|2021-09-03 17:14:20|7258.4|7255.6|7258.4|7255.6|7258.5|7255.7|7257.6|7254.8|16
1630689270000|2021-09-03 17:14:30|7258|7255.2|7258.4|7255.6|7258.4|7255.6|7258|7255.2|3
1630689280000|2021-09-03 17:14:40|7258.6|7255.8|7259.5|7256.7|7259.5|7256.7|7258.6|7255.8|9
1630689290000|2021-09-03 17:14:50|7259.1|7256.3|7258.9|7256.1|7259.5|7256.7|7258.5|7255.7|4
1630689300000|2021-09-03 17:15:00|7259.4|7256.6|7260.4|7257.6|7260.4|7257.6|7259.4|7256.6|6
1630689310000|2021-09-03 17:15:10|7259.6|7256.8|7259.5|7256.7|7259.6|7256.8|7259.4|7256.6|14
1630689320000|2021-09-03 17:15:20|||||||||20
1630689330000|2021-09-03 17:15:30|7259.4|7256.6|7257.4|7254.6|7259.4|7256.6|7257.4|7254.6|134
1630689340000|2021-09-03 17:15:40|7257.1|7254.3|7257|7254.2|7257.1|7254.3|7257|7254.2|2
1630689350000|2021-09-03 17:15:50|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|8
1630689360000|2021-09-03 17:16:00|7257|7254.2|7254.5|7251.7|7257|7254.2|7254.5|7251.7|37
1630689370000|2021-09-03 17:16:10|7254.4|7251.6|7248.6|7245.8|7254.4|7251.6|7245.1|7242.3|259
1630689380000|2021-09-03 17:16:20|7249|7246.2|7248.1|7245.3|7249.9|7247.1|7247.6|7244.8|60
1630689390000|2021-09-03 17:16:30|7248|7245.2|7249.4|7246.6|7249.4|7246.6|7247.6|7244.8|25
1630689400000|2021-09-03 17:16:40|7250|7247.2|7249|7246.2|7250.5|7247.7|7248.5|7245.7|39
1630689410000|2021-09-03 17:16:50|7249.4|7246.6|7248.6|7245.8|7249.4|7246.6|7248.6|7245.8|1
1630689420000|2021-09-03 17:17:00|7249|7246.2|7250.5|7247.7|7250.5|7247.7|7249|7246.2|10
1630689430000|2021-09-03 17:17:10|7250.4|7247.6|7250|7247.2|7250.5|7247.7|7250|7247.2|5
1630689440000|2021-09-03 17:17:20|7250.4|7247.6|7249.5|7246.7|7250.4|7247.6|7248.1|7245.3|23
1630689450000|2021-09-03 17:17:30|7248.6|7245.8|7249|7246.2|7249|7246.2|7248.6|7245.8|28
1630689460000|2021-09-03 17:17:40|7248.6|7245.8|7247.1|7244.3|7248.6|7245.8|7247.1|7244.3|80
1630689470000|2021-09-03 17:17:50|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.1|7243.3|10
1630689480000|2021-09-03 17:18:00|7247.5|7244.7|7248.1|7245.3|7248.5|7245.7|7247.1|7244.3|53
1630689490000|2021-09-03 17:18:10|7248.4|7245.6|7248.5|7245.7|7248.5|7245.7|7247.5|7244.7|21
1630689500000|2021-09-03 17:18:20|7248.6|7245.8|7248.6|7245.8|7249|7246.2|7248.6|7245.8|2
1630689510000|2021-09-03 17:18:30|7248.5|7245.7|7247.5|7244.7|7248.5|7245.7|7247.5|7244.7|5
1630689520000|2021-09-03 17:18:40|7247|7244.2|7247.5|7244.7|7247.5|7244.7|7247|7244.2|2
1630689530000|2021-09-03 17:18:50|7248|7245.2|7248.4|7245.6|7248.5|7245.7|7248|7245.2|0
1630689540000|2021-09-03 17:19:00|7248|7245.2|7248|7245.2|7248.5|7245.7|7248|7245.2|24
1630689550000|2021-09-03 17:19:10|7248.4|7245.6|7247.6|7244.8|7248.5|7245.7|7247.6|7244.8|0
1630689560000|2021-09-03 17:19:20|7247.5|7244.7|7247.6|7244.8|7248.4|7245.6|7247.5|7244.7|11
1630689570000|2021-09-03 17:19:30|7247.4|7244.6|7246.5|7243.7|7247.4|7244.6|7246.4|7243.6|17
1630689580000|2021-09-03 17:19:40|7246.6|7243.8|7245.5|7242.7|7246.6|7243.8|7245|7242.2|50
1630689590000|2021-09-03 17:19:50|7245.6|7242.8|7244.6|7241.8|7245.6|7242.8|7244.6|7241.8|8
1630689600000|2021-09-03 17:20:00|7245.5|7242.7|7248.5|7245.7|7248.5|7245.7|7245.5|7242.7|29
1630689610000|2021-09-03 17:20:10|7248.7|7245.9|7248.5|7245.7|7249.1|7246.3|7248.5|7245.7|3
1630689620000|2021-09-03 17:20:20|7247.6|7244.8|7247.5|7244.7|7247.6|7244.8|7247.1|7244.3|2
1630689630000|2021-09-03 17:20:30|7247.6|7244.8|7247|7244.2|7248.1|7245.3|7247|7244.2|2
1630689640000|2021-09-03 17:20:40|7246.6|7243.8|7246.5|7243.7|7246.6|7243.8|7246|7243.2|8
1630689650000|2021-09-03 17:20:50|||||||||4
1630689660000|2021-09-03 17:21:00|7247.3|7244.5|7247|7244.2|7247.3|7244.5|7246.6|7243.8|11
1630689670000|2021-09-03 17:21:10|7247.4|7244.6|7246.4|7243.6|7247.5|7244.7|7246.1|7243.3|3
1630689680000|2021-09-03 17:21:20|7246|7243.2|7246|7243.2|7246|7243.2|7245.6|7242.8|3
1630689690000|2021-09-03 17:21:30|7245.6|7242.8|7246|7243.2|7246|7243.2|7245.6|7242.8|0
1630689700000|2021-09-03 17:21:40|7245.6|7242.8|7246.5|7243.7|7246.6|7243.8|7245.5|7242.7|3
1630689710000|2021-09-03 17:21:50|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|2
1630689720000|2021-09-03 17:22:00|7246.4|7243.6|7247.6|7244.8|7248.5|7245.7|7246.4|7243.6|8
1630689730000|2021-09-03 17:22:10|7247.1|7244.3|7247.5|7244.7|7247.5|7244.7|7247.1|7244.3|3
1630689740000|2021-09-03 17:22:20|7247.7|7244.9|7248.5|7245.7|7248.6|7245.8|7247.7|7244.9|3
1630689750000|2021-09-03 17:22:30|7248.1|7245.3|7250.1|7247.3|7250.1|7247.3|7248.1|7245.3|50
1630689760000|2021-09-03 17:22:40|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.1|7247.3|0
1630689770000|2021-09-03 17:22:50|7251|7248.2|7253.1|7250.3|7253.5|7250.7|7251|7248.2|34
1630689780000|2021-09-03 17:23:00|7253|7250.2|7252.5|7249.7|7253.5|7250.7|7251.5|7248.7|14
1630689790000|2021-09-03 17:23:10|7252.9|7250.1|7255|7252.2|7255|7252.2|7252.5|7249.7|47
1630689800000|2021-09-03 17:23:20|7256|7253.2|7255.6|7252.8|7256.5|7253.7|7255|7252.2|46
1630689810000|2021-09-03 17:23:30|7255.5|7252.7|7256.1|7253.3|7256.5|7253.7|7255.5|7252.7|36
1630689820000|2021-09-03 17:23:40|7255.6|7252.8|7256.5|7253.7|7258|7255.2|7255.6|7252.8|332
1630689830000|2021-09-03 17:23:50|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|7255.1|7252.3|544
1630689840000|2021-09-03 17:24:00|7256.5|7253.7|7258|7255.2|7259.5|7256.7|7256.5|7253.7|44
1630689850000|2021-09-03 17:24:10|7258.4|7255.6|7256.5|7253.7|7258.6|7255.8|7254.5|7251.7|67
1630689860000|2021-09-03 17:24:20|7256.9|7254.1|7256.5|7253.7|7257.6|7254.8|7256.5|7253.7|37
1630689870000|2021-09-03 17:24:30|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|7256.5|7253.7|22
1630689880000|2021-09-03 17:24:40|7256.5|7253.7|7255.5|7252.7|7256.5|7253.7|7254.7|7251.9|53
1630689890000|2021-09-03 17:24:50|7255.3|7252.5|7254|7251.2|7255.3|7252.5|7253.6|7250.8|25
1630689900000|2021-09-03 17:25:00|7254.4|7251.6|7256.4|7253.6|7256.4|7253.6|7254.4|7251.6|7
1630689910000|2021-09-03 17:25:10|7255.6|7252.8|7255.5|7252.7|7255.6|7252.8|7254.5|7251.7|5
1630689920000|2021-09-03 17:25:20|7255.4|7252.6|7255|7252.2|7255.5|7252.7|7255|7252.2|4
1630689930000|2021-09-03 17:25:30|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|0
1630689940000|2021-09-03 17:25:40|7255.3|7252.5|7253|7250.2|7255.3|7252.5|7253|7250.2|2
1630689950000|2021-09-03 17:25:50|7253.4|7250.6|7252.5|7249.7|7253.4|7250.6|7251.5|7248.7|10
1630689970000|2021-09-03 17:26:10|7252.3|7249.5|7252.4|7249.6|7252.4|7249.6|7251.5|7248.7|14
1630689980000|2021-09-03 17:26:20|7252.1|7249.3|7252.4|7249.6|7252.4|7249.6|7251.6|7248.8|1
1630689990000|2021-09-03 17:26:30|7252.5|7249.7|7251.5|7248.7|7252.5|7249.7|7251|7248.2|4
1630690000000|2021-09-03 17:26:40|7251|7248.2|7251.6|7248.8|7252|7249.2|7251|7248.2|18
1630690010000|2021-09-03 17:26:50|7251.9|7249.1|7251.5|7248.7|7252|7249.2|7251.5|7248.7|0
1630690020000|2021-09-03 17:27:00|7251.9|7249.1|7252.6|7249.8|7253.4|7250.6|7251.9|7249.1|23
1630690030000|2021-09-03 17:27:10|7253|7250.2|7253.5|7250.7|7253.5|7250.7|7252.6|7249.8|15
1630690040000|2021-09-03 17:27:20|7253|7250.2|7254|7251.2|7254.4|7251.6|7253|7250.2|8
1630690050000|2021-09-03 17:27:30|7253.6|7250.8|7253|7250.2|7253.6|7250.8|7253|7250.2|2
1630690060000|2021-09-03 17:27:40|7252.6|7249.8|7253.5|7250.7|7253.5|7250.7|7252.5|7249.7|1
1630690070000|2021-09-03 17:27:50|7253|7250.2|7253.4|7250.6|7253.4|7250.6|7253|7250.2|8
1630690080000|2021-09-03 17:28:00|7253.5|7250.7|7252.6|7249.8|7253.5|7250.7|7252.6|7249.8|12
1630690090000|2021-09-03 17:28:10|7253|7250.2|7252.6|7249.8|7253.4|7250.6|7252.6|7249.8|11
1630690100000|2021-09-03 17:28:20|7252.5|7249.7|7253|7250.2|7253.4|7250.6|7252.5|7249.7|11
1630690110000|2021-09-03 17:28:30|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|8
1630690120000|2021-09-03 17:28:40|7252.6|7249.8|7252.5|7249.7|7253|7250.2|7252.5|7249.7|13
1630690130000|2021-09-03 17:28:50|7252.6|7249.8|7253|7250.2|7253|7250.2|7252.6|7249.8|8
1630690140000|2021-09-03 17:29:00|7253.4|7250.6|7253.5|7250.7|7253.6|7250.8|7253.4|7250.6|8
1630690150000|2021-09-03 17:29:10|7253.6|7250.8|7254.6|7251.8|7254.6|7251.8|7253.6|7250.8|9
1630690160000|2021-09-03 17:29:20|7255.4|7252.6|7255|7252.2|7255.5|7252.7|7254.4|7251.6|25
1630690170000|2021-09-03 17:29:30|7254.6|7251.8|7255.6|7252.8|7255.6|7252.8|7254.5|7251.7|15
1630690180000|2021-09-03 17:29:40|7255.5|7252.7|7255|7252.2|7255.6|7252.8|7255|7252.2|29
1630690190000|2021-09-03 17:29:50|7254.6|7251.8|7254.5|7251.7|7255.1|7252.3|7254.1|7251.3|25
1630690200000|2021-09-03 17:30:00|7254.9|7252.1|7254.6|7251.8|7257.5|7254.7|7254.6|7251.8|56
1630690210000|2021-09-03 17:30:10|7255|7252.2|7255.5|7252.7|7255.5|7252.7|7254.6|7251.8|43
1630690220000|2021-09-03 17:30:20|7255.1|7252.3|7253.6|7250.8|7255.1|7252.3|7253.6|7250.8|7
1630690230000|2021-09-03 17:30:30|7254|7251.2|7253.6|7250.8|7254|7251.2|7253.6|7250.8|0
1630690240000|2021-09-03 17:30:40|7254.1|7251.3|7254.5|7251.7|7254.6|7251.8|7254.1|7251.3|11
1630690250000|2021-09-03 17:30:50|7255.1|7252.3|7256.5|7253.7|7256.5|7253.7|7255.1|7252.3|40
1630690260000|2021-09-03 17:31:00|7256.1|7253.3|7256.5|7253.7|7256.5|7253.7|7254.6|7251.8|18
1630690270000|2021-09-03 17:31:10|7256.6|7253.8|7256|7253.2|7257.5|7254.7|7256|7253.2|56
1630690280000|2021-09-03 17:31:20|7255.6|7252.8|7254|7251.2|7256|7253.2|7253.6|7250.8|12
1630690290000|2021-09-03 17:31:30|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7253.6|7250.8|13
1630690300000|2021-09-03 17:31:40|7254.5|7251.7|7254|7251.2|7255|7252.2|7254|7251.2|16
1630690310000|2021-09-03 17:31:50|7254.6|7251.8|7255|7252.2|7255.4|7252.6|7254.6|7251.8|8
1630690320000|2021-09-03 17:32:00|7254.6|7251.8|7255|7252.2|7255.6|7252.8|7254.1|7251.3|122
1630690330000|2021-09-03 17:32:10|7255.4|7252.6|7256.5|7253.7|7256.5|7253.7|7255.4|7252.6|25
1630690340000|2021-09-03 17:32:20|7257|7254.2|7255.6|7252.8|7257.6|7254.8|7255.6|7252.8|18
1630690350000|2021-09-03 17:32:30|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7254.6|7251.8|6
1630690360000|2021-09-03 17:32:40|7254.6|7251.8|7254|7251.2|7255|7252.2|7254|7251.2|18
1630690370000|2021-09-03 17:32:50|7253.6|7250.8|7255.1|7252.3|7255.1|7252.3|7253.6|7250.8|13
1630690380000|2021-09-03 17:33:00|7255|7252.2|7256.5|7253.7|7256.5|7253.7|7255|7252.2|3
1630690390000|2021-09-03 17:33:10|7256.4|7253.6|7254.6|7251.8|7256.4|7253.6|7254.6|7251.8|9
1630690400000|2021-09-03 17:33:20|||||||||11
1630690410000|2021-09-03 17:33:30|7255.1|7252.3|7255.5|7252.7|7255.6|7252.8|7255.1|7252.3|37
1630690420000|2021-09-03 17:33:40|7255.4|7252.6|7255.4|7252.6|7255.5|7252.7|7253.6|7250.8|37
1630690430000|2021-09-03 17:33:50|7255|7252.2|7254.6|7251.8|7255.4|7252.6|7254.6|7251.8|14
1630690440000|2021-09-03 17:34:00|7255|7252.2|7255.6|7252.8|7255.6|7252.8|7254.6|7251.8|6
1630690450000|2021-09-03 17:34:10|7255.5|7252.7|7255.6|7252.8|7256.5|7253.7|7255.5|7252.7|10
1630690460000|2021-09-03 17:34:20|7256|7253.2|7255.5|7252.7|7256|7253.2|7255.5|7252.7|11
1630690470000|2021-09-03 17:34:30|7255.6|7252.8|7256.4|7253.6|7256.4|7253.6|7255.6|7252.8|4
1630690480000|2021-09-03 17:34:40|7256.5|7253.7|7254.5|7251.7|7256.5|7253.7|7254.5|7251.7|66
1630690490000|2021-09-03 17:34:50|7253.6|7250.8|7253.5|7250.7|7253.6|7250.8|7253.5|7250.7|2
1630690500000|2021-09-03 17:35:00|7253|7250.2|7254.5|7251.7|7254.5|7251.7|7253|7250.2|10
1630690510000|2021-09-03 17:35:10|7254|7251.2|7253.6|7250.8|7254.5|7251.7|7253.6|7250.8|25
1630690520000|2021-09-03 17:35:20|7254|7251.2|7253.6|7250.8|7254|7251.2|7252.6|7249.8|19
1630690530000|2021-09-03 17:35:30|7253.1|7250.3|7250.6|7247.8|7253.6|7250.8|7250.6|7247.8|74
1630690540000|2021-09-03 17:35:40|7250.1|7247.3|7252.6|7249.8|7252.6|7249.8|7250|7247.2|61
1630690550000|2021-09-03 17:35:50|7251.6|7248.8|7248.1|7245.3|7251.6|7248.8|7245.6|7242.8|174
1630690560000|2021-09-03 17:36:00|7248.5|7245.7|7248.1|7245.3|7249.1|7246.3|7248.1|7245.3|15
1630690570000|2021-09-03 17:36:10|7248.5|7245.7|7248.5|7245.7|7249.6|7246.8|7248.1|7245.3|30
1630690580000|2021-09-03 17:36:20|7248.6|7245.8|7249.6|7246.8|7249.6|7246.8|7248.1|7245.3|11
1630690590000|2021-09-03 17:36:30|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|7248.6|7245.8|4
1630690600000|2021-09-03 17:36:40|7248.6|7245.8|7246.6|7243.8|7250.1|7247.3|7246.6|7243.8|54
1630690610000|2021-09-03 17:36:50|7247.6|7244.8|7245.6|7242.8|7247.6|7244.8|7245.6|7242.8|14
1630690620000|2021-09-03 17:37:00|7246|7243.2|7247.5|7244.7|7248.1|7245.3|7245.6|7242.8|43
1630690630000|2021-09-03 17:37:10|7247.6|7244.8|7247.1|7244.3|7248.1|7245.3|7246.6|7243.8|33
1630690640000|2021-09-03 17:37:20|7247.5|7244.7|7247.6|7244.8|7248.1|7245.3|7247.1|7244.3|4
1630690650000|2021-09-03 17:37:30|7248|7245.2|7249.6|7246.8|7249.6|7246.8|7248|7245.2|9
1630690660000|2021-09-03 17:37:40|7249.5|7246.7|7248.5|7245.7|7249.5|7246.7|7248.5|7245.7|4
1630690670000|2021-09-03 17:37:50|7248.6|7245.8|7249.5|7246.7|7249.6|7246.8|7248.6|7245.8|4
1630690680000|2021-09-03 17:38:00|7249.6|7246.8|7249.6|7246.8|7250.1|7247.3|7249.1|7246.3|4
1630690690000|2021-09-03 17:38:10|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7249.6|7246.8|2
1630690700000|2021-09-03 17:38:20|7250.6|7247.8|7251.6|7248.8|7251.6|7248.8|7250.1|7247.3|12
1630690710000|2021-09-03 17:38:30|7251.1|7248.3|7250.6|7247.8|7251.1|7248.3|7250.6|7247.8|16
1630690720000|2021-09-03 17:38:40|||||||||3
1630690730000|2021-09-03 17:38:50|7251.1|7248.3|7252.6|7249.8|7253.6|7250.8|7251.1|7248.3|15
1630690740000|2021-09-03 17:39:00|7252.5|7249.7|7250.6|7247.8|7252.5|7249.7|7250.6|7247.8|18
1630690750000|2021-09-03 17:39:10|7250.1|7247.3|7250.1|7247.3|7250.6|7247.8|7250.1|7247.3|7
1630690760000|2021-09-03 17:39:20|7250.6|7247.8|7250.1|7247.3|7250.6|7247.8|7250.1|7247.3|1
1630690770000|2021-09-03 17:39:30|7250.6|7247.8|7250.1|7247.3|7250.6|7247.8|7250.1|7247.3|7
1630690780000|2021-09-03 17:39:40|7249.6|7246.8|7249.6|7246.8|7250.6|7247.8|7249.6|7246.8|3
1630690790000|2021-09-03 17:39:50|7250.1|7247.3|7250.6|7247.8|7250.6|7247.8|7250.1|7247.3|8
1630690800000|2021-09-03 17:40:00|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7249.1|7246.3|7
1630690810000|2021-09-03 17:40:10|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7248.6|7245.8|5
1630690820000|2021-09-03 17:40:20|7250|7247.2|7249.6|7246.8|7250|7247.2|7249.6|7246.8|27
1630690830000|2021-09-03 17:40:30|7248.7|7245.9|7250.1|7247.3|7250.1|7247.3|7248.6|7245.8|21
1630690840000|2021-09-03 17:40:40|7249.6|7246.8|7252.6|7249.8|7252.6|7249.8|7249.6|7246.8|23
1630690850000|2021-09-03 17:40:50|7251.7|7248.9|7250.6|7247.8|7251.7|7248.9|7250.6|7247.8|33
1630690860000|2021-09-03 17:41:00|7250.5|7247.7|7249.6|7246.8|7250.5|7247.7|7249.6|7246.8|20
1630690870000|2021-09-03 17:41:10|7250|7247.2|7250.6|7247.8|7250.6|7247.8|7250|7247.2|27
1630690880000|2021-09-03 17:41:20|7250.1|7247.3|7250.6|7247.8|7250.6|7247.8|7250.1|7247.3|13
1630690890000|2021-09-03 17:41:30|7250.1|7247.3|7249.6|7246.8|7250.1|7247.3|7249.1|7246.3|20
1630690900000|2021-09-03 17:41:40|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|17
1630690910000|2021-09-03 17:41:50|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|17
1630690920000|2021-09-03 17:42:00|7249.4|7246.6|7247.5|7244.7|7249.4|7246.6|7246.7|7243.9|75
1630690930000|2021-09-03 17:42:10|7247.1|7244.3|7247|7244.2|7247.5|7244.7|7247|7244.2|22
1630690940000|2021-09-03 17:42:20|7247.5|7244.7|7246|7243.2|7247.5|7244.7|7246|7243.2|20
1630690950000|2021-09-03 17:42:30|7246.1|7243.3|7246.5|7243.7|7246.5|7243.7|7246.1|7243.3|16
1630690960000|2021-09-03 17:42:40|7247|7244.2|7247.5|7244.7|7247.5|7244.7|7247|7244.2|34
1630690970000|2021-09-03 17:42:50|7248|7245.2|7248.1|7245.3|7248.1|7245.3|7247.5|7244.7|30
1630690980000|2021-09-03 17:43:00|7247.7|7244.9|7247.6|7244.8|7247.7|7244.9|7247.5|7244.7|16
1630690990000|2021-09-03 17:43:10|||||||||13
1630691000000|2021-09-03 17:43:20|7248|7245.2|7247.6|7244.8|7248.1|7245.3|7247.5|7244.7|27
1630691010000|2021-09-03 17:43:30|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|21
1630691020000|2021-09-03 17:43:40|7247.6|7244.8|7247.5|7244.7|7247.6|7244.8|7247.1|7244.3|34
1630691030000|2021-09-03 17:43:50|7247.1|7244.3|7245.6|7242.8|7247.5|7244.7|7244.7|7241.9|227
1630691040000|2021-09-03 17:44:00|7245.5|7242.7|7245|7242.2|7246|7243.2|7245|7242.2|67
1630691050000|2021-09-03 17:44:10|7245.5|7242.7|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|13
1630691060000|2021-09-03 17:44:20|7246.6|7243.8|7247.1|7244.3|7247.1|7244.3|7246.6|7243.8|27
1630691070000|2021-09-03 17:44:30|7246.7|7243.9|7248.6|7245.8|7248.7|7245.9|7246.6|7243.8|117
1630691080000|2021-09-03 17:44:40|7248.7|7245.9|7247.5|7244.7|7248.7|7245.9|7247.5|7244.7|56
1630691090000|2021-09-03 17:44:50|7247.6|7244.8|7246.5|7243.7|7247.6|7244.8|7246.5|7243.7|19
1630691100000|2021-09-03 17:45:00|7246|7243.2|7246|7243.2|7246|7243.2|7245.6|7242.8|12
1630691110000|2021-09-03 17:45:10|7245.6|7242.8|7244|7241.2|7246|7243.2|7243.5|7240.7|74
1630691120000|2021-09-03 17:45:20|7243.6|7240.8|7245.5|7242.7|7245.5|7242.7|7243.6|7240.8|46
1630691130000|2021-09-03 17:45:30|7244.7|7241.9|7245|7242.2|7245.5|7242.7|7244.6|7241.8|7
1630691140000|2021-09-03 17:45:40|7244.6|7241.8|7244.5|7241.7|7245.6|7242.8|7244.5|7241.7|24
1630691150000|2021-09-03 17:45:50|7244.7|7241.9|7245.5|7242.7|7245.5|7242.7|7244.7|7241.9|5
1630691160000|2021-09-03 17:46:00|7245|7242.2|7236.5|7233.7|7245|7242.2|7234.7|7231.9|523
1630691170000|2021-09-03 17:46:10|7236.6|7233.8|7238.5|7235.7|7239.6|7236.8|7236.6|7233.8|144
1630691180000|2021-09-03 17:46:20|7239.5|7236.7|7242.1|7239.3|7242.5|7239.7|7239.5|7236.7|79
1630691190000|2021-09-03 17:46:30|7241.7|7238.9|7241.2|7238.4|7241.7|7238.9|7240.7|7237.9|10
1630691200000|2021-09-03 17:46:40|7240.7|7237.9|7240.5|7237.7|7240.7|7237.9|7240.5|7237.7|2
1630691210000|2021-09-03 17:46:50|7240.7|7237.9|7240.6|7237.8|7241.1|7238.3|7240.6|7237.8|12
1630691220000|2021-09-03 17:47:00|7240.5|7237.7|7240.7|7237.9|7241.5|7238.7|7239.7|7236.9|29
1630691230000|2021-09-03 17:47:10|7240.6|7237.8|7242.7|7239.9|7242.7|7239.9|7240.1|7237.3|62
1630691240000|2021-09-03 17:47:20|7242.1|7239.3|7240.5|7237.7|7242.1|7239.3|7240.1|7237.3|23
1630691250000|2021-09-03 17:47:30|7241.1|7238.3|7241|7238.2|7241.6|7238.8|7240.6|7237.8|64
1630691260000|2021-09-03 17:47:40|7240.6|7237.8|7240.7|7237.9|7241.6|7238.8|7240.5|7237.7|49
1630691270000|2021-09-03 17:47:50|7241|7238.2|7239.7|7236.9|7241.6|7238.8|7239.7|7236.9|26
1630691280000|2021-09-03 17:48:00|7239.8|7237|7241.1|7238.3|7241.6|7238.8|7239.7|7236.9|86
1630691290000|2021-09-03 17:48:10|7241.5|7238.7|7242|7239.2|7242|7239.2|7241|7238.2|70
1630691300000|2021-09-03 17:48:20|7241.6|7238.8|7242.1|7239.3|7242.5|7239.7|7241.6|7238.8|14
1630691310000|2021-09-03 17:48:30|7242.6|7239.8|7242.6|7239.8|7243.5|7240.7|7242|7239.2|73
1630691320000|2021-09-03 17:48:40|7242.5|7239.7|7242.6|7239.8|7242.6|7239.8|7242.5|7239.7|43
1630691330000|2021-09-03 17:48:50|7243.5|7240.7|7247.1|7244.3|7247.5|7244.7|7243.5|7240.7|65
1630691340000|2021-09-03 17:49:00|7247.5|7244.7|7248.6|7245.8|7248.6|7245.8|7246.7|7243.9|44
1630691350000|2021-09-03 17:49:10|7248.1|7245.3|7248.6|7245.8|7248.6|7245.8|7247.7|7244.9|9
1630691360000|2021-09-03 17:49:20|7248.7|7245.9|7248.2|7245.4|7249.5|7246.7|7248.1|7245.3|36
1630691370000|2021-09-03 17:49:30|7247.7|7244.9|7247.5|7244.7|7248.5|7245.7|7247.5|7244.7|124
1630691380000|2021-09-03 17:49:40|7247.6|7244.8|7247.7|7244.9|7248.5|7245.7|7247.6|7244.8|4
1630691390000|2021-09-03 17:49:50|7247.6|7244.8|7247.1|7244.3|7247.6|7244.8|7246.6|7243.8|12
1630691400000|2021-09-03 17:50:00|7247.5|7244.7|7246.5|7243.7|7247.5|7244.7|7246.5|7243.7|13
1630691410000|2021-09-03 17:50:10|7246.7|7243.9|7247.5|7244.7|7247.5|7244.7|7246.7|7243.9|12
1630691420000|2021-09-03 17:50:20|7247.1|7244.3|7244.7|7241.9|7247.1|7244.3|7244.7|7241.9|3
1630691430000|2021-09-03 17:50:30|7244.6|7241.8|7243.5|7240.7|7245|7242.2|7242.6|7239.8|35
1630691440000|2021-09-03 17:50:40|7242.6|7239.8|7242|7239.2|7243|7240.2|7242|7239.2|8
1630691450000|2021-09-03 17:50:50|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7241|7238.2|15
1630691460000|2021-09-03 17:51:00|7241.1|7238.3|7240.6|7237.8|7241.5|7238.7|7240.5|7237.7|10
1630691470000|2021-09-03 17:51:10|7241.5|7238.7|7241.1|7238.3|7241.5|7238.7|7241.1|7238.3|5
1630691480000|2021-09-03 17:51:20|7240.5|7237.7|7242|7239.2|7242.5|7239.7|7240.5|7237.7|4
1630691490000|2021-09-03 17:51:30|7242.5|7239.7|7243|7240.2|7243|7240.2|7242.5|7239.7|4
1630691500000|2021-09-03 17:51:40|7242.5|7239.7|7242|7239.2|7242.5|7239.7|7241.6|7238.8|3
1630691510000|2021-09-03 17:51:50|7242.5|7239.7|7242.6|7239.8|7242.6|7239.8|7242.5|7239.7|21
1630691520000|2021-09-03 17:52:00|7242.5|7239.7|7243|7240.2|7243.5|7240.7|7242.1|7239.3|4
1630691530000|2021-09-03 17:52:10|7242.6|7239.8|7241.6|7238.8|7243|7240.2|7241.6|7238.8|5
1630691540000|2021-09-03 17:52:20|7242|7239.2|7242.5|7239.7|7242.5|7239.7|7241.5|7238.7|8
1630691550000|2021-09-03 17:52:30|7243.4|7240.6|7243.5|7240.7|7243.5|7240.7|7243|7240.2|1
1630691560000|2021-09-03 17:52:40|7244|7241.2|7243.7|7240.9|7244.6|7241.8|7243.7|7240.9|6
1630691570000|2021-09-03 17:52:50|7244.1|7241.3|7243.1|7240.3|7244.1|7241.3|7242.6|7239.8|29
1630691580000|2021-09-03 17:53:00|7242.7|7239.9|7244.1|7241.3|7245|7242.2|7242.7|7239.9|16
1630691590000|2021-09-03 17:53:10|7244.5|7241.7|7245.5|7242.7|7245.5|7242.7|7244.1|7241.3|14
1630691600000|2021-09-03 17:53:20|7245.6|7242.8|7245.6|7242.8|7246.5|7243.7|7245.1|7242.3|24
1630691610000|2021-09-03 17:53:30|7245.2|7242.4|7247.1|7244.3|7247.6|7244.8|7245.1|7242.3|22
1630691620000|2021-09-03 17:53:40|7246.7|7243.9|7247|7244.2|7247.1|7244.3|7246.6|7243.8|23
1630691630000|2021-09-03 17:53:50|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.5|7243.7|12
1630691640000|2021-09-03 17:54:00|7246.3|7243.5|7245.6|7242.8|7246.3|7243.5|7245.1|7242.3|24
1630691650000|2021-09-03 17:54:10|7245.5|7242.7|7245.1|7242.3|7245.6|7242.8|7245.1|7242.3|15
1630691660000|2021-09-03 17:54:20|7245.6|7242.8|7246.1|7243.3|7246.1|7243.3|7245.6|7242.8|13
1630691670000|2021-09-03 17:54:30|7246.7|7243.9|7246.6|7243.8|7247.6|7244.8|7246.6|7243.8|46
1630691680000|2021-09-03 17:54:40|7247.5|7244.7|7249.6|7246.8|7249.6|7246.8|7247.1|7244.3|21
1630691690000|2021-09-03 17:54:50|7249.1|7246.3|7249.5|7246.7|7249.5|7246.7|7248.2|7245.4|5
1630691700000|2021-09-03 17:55:00|7248.6|7245.8|7249|7246.2|7249.5|7246.7|7248.6|7245.8|4
1630691710000|2021-09-03 17:55:10|7249.5|7246.7|7247.6|7244.8|7249.5|7246.7|7247.6|7244.8|3
1630691720000|2021-09-03 17:55:20|7247.7|7244.9|7248.5|7245.7|7248.5|7245.7|7247.7|7244.9|2
1630691730000|2021-09-03 17:55:30|7248.1|7245.3|7248.1|7245.3|7248.5|7245.7|7248.1|7245.3|15
1630691740000|2021-09-03 17:55:40|7247.6|7244.8|7248.6|7245.8|7249.5|7246.7|7247.6|7244.8|44
1630691750000|2021-09-03 17:55:50|7248.5|7245.7|7246.7|7243.9|7248.5|7245.7|7246.7|7243.9|24
1630691760000|2021-09-03 17:56:00|7247|7244.2|7246.1|7243.3|7247.1|7244.3|7246.1|7243.3|6
1630691770000|2021-09-03 17:56:10|7246.5|7243.7|7247.6|7244.8|7247.6|7244.8|7246.5|7243.7|19
1630691780000|2021-09-03 17:56:20|7248|7245.2|7247.6|7244.8|7248.5|7245.7|7247.1|7244.3|51
1630691790000|2021-09-03 17:56:30|7247.1|7244.3|7248|7245.2|7248.1|7245.3|7246.7|7243.9|3
1630691800000|2021-09-03 17:56:40|7247.6|7244.8|7248.6|7245.8|7249.6|7246.8|7247.6|7244.8|13
1630691810000|2021-09-03 17:56:50|7249.1|7246.3|7250|7247.2|7250|7247.2|7249.1|7246.3|8
1630691820000|2021-09-03 17:57:00|7250.1|7247.3|7252.1|7249.3|7252.5|7249.7|7250.1|7247.3|46
1630691830000|2021-09-03 17:57:10|7252.6|7249.8|7252.1|7249.3|7253.5|7250.7|7252.1|7249.3|52
1630691840000|2021-09-03 17:57:20|7251.6|7248.8|7252.6|7249.8|7252.6|7249.8|7250.7|7247.9|32
1630691850000|2021-09-03 17:57:30|7252.2|7249.4|7251.6|7248.8|7252.2|7249.4|7251.2|7248.4|4
1630691860000|2021-09-03 17:57:40|7251.1|7248.3|7252.6|7249.8|7252.6|7249.8|7251.1|7248.3|18
1630691870000|2021-09-03 17:57:50|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7252.6|7249.8|14
1630691880000|2021-09-03 17:58:00|7253.6|7250.8|7252.6|7249.8|7253.6|7250.8|7252.6|7249.8|16
1630691890000|2021-09-03 17:58:10|7252.1|7249.3|7253.6|7250.8|7254|7251.2|7252.1|7249.3|23
1630691900000|2021-09-03 17:58:20|7253.1|7250.3|7253.1|7250.3|7253.6|7250.8|7253.1|7250.3|9
1630691910000|2021-09-03 17:58:30|7253.5|7250.7|7253.1|7250.3|7253.5|7250.7|7253.1|7250.3|0
1630691920000|2021-09-03 17:58:40|7252.7|7249.9|7251.5|7248.7|7252.7|7249.9|7251.5|7248.7|12
1630691930000|2021-09-03 17:58:50|7251.1|7248.3|7251.1|7248.3|7251.5|7248.7|7250.6|7247.8|16
1630691940000|2021-09-03 17:59:00|7250.6|7247.8|7250.7|7247.9|7250.7|7247.9|7250.1|7247.3|27
1630691950000|2021-09-03 17:59:10|7250.5|7247.7|7249.1|7246.3|7250.5|7247.7|7249.1|7246.3|22
1630691960000|2021-09-03 17:59:20|7249.6|7246.8|7249.7|7246.9|7250.5|7247.7|7249.6|7246.8|38
1630691970000|2021-09-03 17:59:30|7249.6|7246.8|7251.6|7248.8|7251.6|7248.8|7249.6|7246.8|99
1630691980000|2021-09-03 17:59:40|7251.7|7248.9|7250.7|7247.9|7251.7|7248.9|7250.6|7247.8|18
1630691990000|2021-09-03 17:59:50|7250.6|7247.8|7251.5|7248.7|7251.5|7248.7|7249.2|7246.4|48
1630692000000|2021-09-03 18:00:00|7251.1|7248.3|7250.6|7247.8|7251.5|7248.7|7250.1|7247.3|22
1630692010000|2021-09-03 18:00:10|7251.1|7248.3|7250|7247.2|7251.1|7248.3|7250|7247.2|26
1630692020000|2021-09-03 18:00:20|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249|7246.2|5
1630692030000|2021-09-03 18:00:30|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7249.1|7246.3|24
1630692040000|2021-09-03 18:00:40|7249.5|7246.7|7251|7248.2|7251.6|7248.8|7249.1|7246.3|20
1630692050000|2021-09-03 18:00:50|7251.5|7248.7|7249.5|7246.7|7251.5|7248.7|7249.5|7246.7|13
1630692060000|2021-09-03 18:01:00|7249.6|7246.8|7251.6|7248.8|7251.6|7248.8|7249.6|7246.8|32
1630692070000|2021-09-03 18:01:10|7251.1|7248.3|7252.1|7249.3|7253.6|7250.8|7251.1|7248.3|41
1630692080000|2021-09-03 18:01:20|7251.7|7248.9|7251.1|7248.3|7251.7|7248.9|7250.5|7247.7|20
1630692090000|2021-09-03 18:01:30|7251|7248.2|7249.6|7246.8|7251.7|7248.9|7249.2|7246.4|30
1630692100000|2021-09-03 18:01:40|7249.7|7246.9|7248.7|7245.9|7249.7|7246.9|7248.6|7245.8|15
1630692110000|2021-09-03 18:01:50|7249.5|7246.7|7251.1|7248.3|7251.1|7248.3|7248.7|7245.9|81
1630692120000|2021-09-03 18:02:00|7251.5|7248.7|7253.1|7250.3|7253.6|7250.8|7250.8|7248|37
1630692130000|2021-09-03 18:02:10|7252.6|7249.8|7253.1|7250.3|7253.1|7250.3|7252.6|7249.8|29
1630692140000|2021-09-03 18:02:20|7253.9|7251.1|7253.5|7250.7|7254.6|7251.8|7252.7|7249.9|11
1630692150000|2021-09-03 18:02:30|7252.6|7249.8|7253|7250.2|7253|7250.2|7252.6|7249.8|19
1630692160000|2021-09-03 18:02:40|7252.6|7249.8|7253.5|7250.7|7253.5|7250.7|7252|7249.2|20
1630692170000|2021-09-03 18:02:50|7253.4|7250.6|7252.5|7249.7|7253.4|7250.6|7252.5|7249.7|38
1630692180000|2021-09-03 18:03:00|7252.6|7249.8|7254.4|7251.6|7254.5|7251.7|7252.6|7249.8|57
1630692190000|2021-09-03 18:03:10|7254.5|7251.7|7254.7|7251.9|7255.6|7252.8|7254.5|7251.7|30
1630692200000|2021-09-03 18:03:20|7255|7252.2|7254.6|7251.8|7256.1|7253.3|7254.6|7251.8|9
1630692210000|2021-09-03 18:03:30|7255.1|7252.3|7255.6|7252.8|7256.1|7253.3|7254.7|7251.9|12
1630692220000|2021-09-03 18:03:40|7255.1|7252.3|7256.6|7253.8|7256.6|7253.8|7254.7|7251.9|47
1630692230000|2021-09-03 18:03:50|7256.5|7253.7|7256.6|7253.8|7256.6|7253.8|7255.6|7252.8|40
1630692240000|2021-09-03 18:04:00|7255.7|7252.9|7256.5|7253.7|7256.5|7253.7|7254.6|7251.8|50
1630692250000|2021-09-03 18:04:10|7256.1|7253.3|7254.7|7251.9|7256.1|7253.3|7254.7|7251.9|12
1630692260000|2021-09-03 18:04:20|7255.5|7252.7|7254.7|7251.9|7255.5|7252.7|7254.7|7251.9|15
1630692270000|2021-09-03 18:04:30|7255.1|7252.3|7253.6|7250.8|7255.1|7252.3|7252.7|7249.9|20
1630692280000|2021-09-03 18:04:40|7253.1|7250.3|7254.5|7251.7|7254.5|7251.7|7253.1|7250.3|18
1630692290000|2021-09-03 18:04:50|7255|7252.2|7255.6|7252.8|7255.6|7252.8|7255|7252.2|14
1630692300000|2021-09-03 18:05:00|7254.7|7251.9|7257.6|7254.8|7258.2|7255.4|7254.5|7251.7|124
1630692310000|2021-09-03 18:05:10|7257.7|7254.9|7258.1|7255.3|7258.6|7255.8|7257.7|7254.9|56
1630692320000|2021-09-03 18:05:20|7258.5|7255.7|7256.6|7253.8|7258.5|7255.7|7256.6|7253.8|19
1630692330000|2021-09-03 18:05:30|7256.5|7253.7|7255.7|7252.9|7256.6|7253.8|7255.7|7252.9|34
1630692340000|2021-09-03 18:05:40|7255.6|7252.8|7255.6|7252.8|7256.1|7253.3|7255.6|7252.8|30
1630692350000|2021-09-03 18:05:50|7255.1|7252.3|7256.5|7253.7|7256.6|7253.8|7255.1|7252.3|13
1630692360000|2021-09-03 18:06:00|7256.1|7253.3|7255.6|7252.8|7256.5|7253.7|7255.6|7252.8|23
1630692370000|2021-09-03 18:06:10|7256.1|7253.3|7256.5|7253.7|7257.5|7254.7|7256.1|7253.3|43
1630692380000|2021-09-03 18:06:20|7256|7253.2|7256.6|7253.8|7256.6|7253.8|7255.6|7252.8|10
1630692390000|2021-09-03 18:06:30|7256.5|7253.7|7256.6|7253.8|7257.1|7254.3|7256.1|7253.3|18
1630692400000|2021-09-03 18:06:40|7256.7|7253.9|7256.1|7253.3|7257.5|7254.7|7256.1|7253.3|32
1630692410000|2021-09-03 18:06:50|7255.6|7252.8|7254.6|7251.8|7256.5|7253.7|7254.6|7251.8|34
1630692420000|2021-09-03 18:07:00|7255|7252.2|7255.5|7252.7|7255.5|7252.7|7255|7252.2|5
1630692430000|2021-09-03 18:07:10|7254.7|7251.9|7255.6|7252.8|7255.6|7252.8|7254.5|7251.7|50
1630692440000|2021-09-03 18:07:20|7255.1|7252.3|7255.1|7252.3|7255.6|7252.8|7255.1|7252.3|30
1630692450000|2021-09-03 18:07:30|7255.5|7252.7|7255.1|7252.3|7255.5|7252.7|7255.1|7252.3|23
1630692460000|2021-09-03 18:07:40|7255.5|7252.7|7255.6|7252.8|7255.7|7252.9|7255.2|7252.4|21
1630692470000|2021-09-03 18:07:50|7255.7|7252.9|7255.7|7252.9|7256.6|7253.8|7254.7|7251.9|365
1630692480000|2021-09-03 18:08:00|7255.2|7252.4|7255.7|7252.9|7255.7|7252.9|7254.7|7251.9|50
1630692490000|2021-09-03 18:08:10|7254.7|7251.9|7255.2|7252.4|7255.2|7252.4|7254.7|7251.9|21
1630692500000|2021-09-03 18:08:20|7254.8|7252|7255.7|7252.9|7255.7|7252.9|7254.8|7252|14
1630692510000|2021-09-03 18:08:30|7254.7|7251.9|7254.7|7251.9|7255.2|7252.4|7254.7|7251.9|4
1630692520000|2021-09-03 18:08:40|7255.1|7252.3|7256.2|7253.4|7256.2|7253.4|7255.1|7252.3|34
1630692530000|2021-09-03 18:08:50|7256.7|7253.9|7257.2|7254.4|7257.7|7254.9|7256.7|7253.9|25
1630692540000|2021-09-03 18:09:00|7257.7|7254.9|7260.7|7257.9|7260.7|7257.9|7257.2|7254.4|129
1630692550000|2021-09-03 18:09:10|7261.6|7258.8|7260.7|7257.9|7263.6|7260.8|7260.6|7257.8|632
1630692560000|2021-09-03 18:09:20|7260.6|7257.8|7261|7258.2|7261.5|7258.7|7260.6|7257.8|55
1630692570000|2021-09-03 18:09:30|7261.5|7258.7|7260.6|7257.8|7261.5|7258.7|7260.6|7257.8|10
1630692580000|2021-09-03 18:09:40|7261.4|7258.6|7261.5|7258.7|7261.5|7258.7|7261.1|7258.3|55
1630692590000|2021-09-03 18:09:50|7261.1|7258.3|7263.5|7260.7|7263.5|7260.7|7261.1|7258.3|36
1630692600000|2021-09-03 18:10:00|7263|7260.2|7262.5|7259.7|7263.5|7260.7|7261.1|7258.3|45
1630692610000|2021-09-03 18:10:10|7262.1|7259.3|7260.6|7257.8|7262.1|7259.3|7260.6|7257.8|18
1630692620000|2021-09-03 18:10:20|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|7260|7257.2|3
1630692630000|2021-09-03 18:10:30|7260.1|7257.3|7260.5|7257.7|7260.5|7257.7|7259.6|7256.8|30
1630692640000|2021-09-03 18:10:40|7260.1|7257.3|7261.4|7258.6|7261.5|7258.7|7260.1|7257.3|35
1630692650000|2021-09-03 18:10:50|7261.1|7258.3|7261.6|7258.8|7262|7259.2|7261|7258.2|23
1630692660000|2021-09-03 18:11:00|7262|7259.2|7261.5|7258.7|7262.6|7259.8|7261.5|7258.7|62
1630692670000|2021-09-03 18:11:10|7261.6|7258.8|7262|7259.2|7262.5|7259.7|7261.6|7258.8|6
1630692680000|2021-09-03 18:11:20|7262.5|7259.7|7261.6|7258.8|7262.5|7259.7|7261.5|7258.7|20
1630692690000|2021-09-03 18:11:30|7262|7259.2|7261.5|7258.7|7262.5|7259.7|7261.5|7258.7|13
1630692700000|2021-09-03 18:11:40|7261.1|7258.3|7260.6|7257.8|7261.5|7258.7|7260.5|7257.7|25
1630692710000|2021-09-03 18:11:50|7261|7258.2|7262|7259.2|7262|7259.2|7261|7258.2|8
1630692720000|2021-09-03 18:12:00|7262.4|7259.6|7261.5|7258.7|7262.5|7259.7|7261.1|7258.3|13
1630692730000|2021-09-03 18:12:10|7262|7259.2|7261.6|7258.8|7262.5|7259.7|7261.5|7258.7|14
1630692740000|2021-09-03 18:12:20|7262|7259.2|7261.1|7258.3|7262|7259.2|7261.1|7258.3|34
1630692750000|2021-09-03 18:12:30|7260.7|7257.9|7261.1|7258.3|7261.5|7258.7|7260.7|7257.9|24
1630692760000|2021-09-03 18:12:40|7261.5|7258.7|7261.6|7258.8|7262.1|7259.3|7261.5|7258.7|18
1630692770000|2021-09-03 18:12:50|7261.1|7258.3|7261.1|7258.3|7261.5|7258.7|7260.7|7257.9|17
1630692780000|2021-09-03 18:13:00|7260.7|7257.9|7261.5|7258.7|7262.6|7259.8|7260.7|7257.9|66
1630692790000|2021-09-03 18:13:10|||||||||17
1630692800000|2021-09-03 18:13:20|||||||||1
1630692810000|2021-09-03 18:13:30|7260.6|7257.8|7260.5|7257.7|7261|7258.2|7260|7257.2|146
1630692820000|2021-09-03 18:13:40|7259.7|7256.9|7260.6|7257.8|7261|7258.2|7259.7|7256.9|7
1630692830000|2021-09-03 18:13:50|7260.1|7257.3|7260|7257.2|7260.5|7257.7|7260|7257.2|22
1630692840000|2021-09-03 18:14:00|7260.4|7257.6|7259|7256.2|7260.5|7257.7|7258.5|7255.7|18
1630692850000|2021-09-03 18:14:10|7259.1|7256.3|7259.5|7256.7|7260|7257.2|7258.5|7255.7|14
1630692860000|2021-09-03 18:14:20|7259.6|7256.8|7261|7258.2|7261|7258.2|7259.6|7256.8|39
1630692870000|2021-09-03 18:14:30|7261.4|7258.6|7261|7258.2|7261.5|7258.7|7260.5|7257.7|48
1630692880000|2021-09-03 18:14:40|7261.5|7258.7|7261.5|7258.7|7261.5|7258.7|7261|7258.2|17
1630692890000|2021-09-03 18:14:50|7261.6|7258.8|7263|7260.2|7263.5|7260.7|7261.6|7258.8|47
1630692900000|2021-09-03 18:15:00|7263.4|7260.6|7264.5|7261.7|7264.5|7261.7|7262.5|7259.7|98
1630692910000|2021-09-03 18:15:10|7263.6|7260.8|7269.4|7266.6|7271.5|7268.7|7263.6|7260.8|618
1630692920000|2021-09-03 18:15:20|7268.9|7266.1|7267.5|7264.7|7269.4|7266.6|7267.5|7264.7|20
1630692930000|2021-09-03 18:15:30|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|7266.5|7263.7|66
1630692940000|2021-09-03 18:15:40|7267.5|7264.7|7270.5|7267.7|7271.3|7268.5|7266.5|7263.7|118
1630692950000|2021-09-03 18:15:50|7270.4|7267.6|7270.4|7267.6|7271.3|7268.5|7270.4|7267.6|54
1630692960000|2021-09-03 18:16:00|7270.3|7267.5|7269.3|7266.5|7270.4|7267.6|7268.3|7265.5|38
1630692970000|2021-09-03 18:16:10|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.3|7266.5|15
1630692980000|2021-09-03 18:16:20|7269.8|7267|7268.8|7266|7269.8|7267|7268.4|7265.6|40
1630692990000|2021-09-03 18:16:30|7269.3|7266.5|7268.4|7265.6|7269.3|7266.5|7268.4|7265.6|6
1630693000000|2021-09-03 18:16:40|7269.3|7266.5|7270.9|7268.1|7270.9|7268.1|7269.3|7266.5|42
1630693010000|2021-09-03 18:16:50|7270.5|7267.7|7271.3|7268.5|7272.3|7269.5|7270.4|7267.6|36
1630693020000|2021-09-03 18:17:00|7271.4|7268.6|7272.4|7269.6|7273.4|7270.6|7271.4|7268.6|88
1630693030000|2021-09-03 18:17:10|7272.5|7269.7|7273.4|7270.6|7273.5|7270.7|7272.5|7269.7|33
1630693040000|2021-09-03 18:17:20|7273|7270.2|7272|7269.2|7273.4|7270.6|7272|7269.2|26
1630693050000|2021-09-03 18:17:30|7272.4|7269.6|7272.6|7269.8|7274.5|7271.7|7272.4|7269.6|130
1630693060000|2021-09-03 18:17:40|7272|7269.2|7272.4|7269.6|7272.4|7269.6|7271.5|7268.7|7
1630693070000|2021-09-03 18:17:50|7272.5|7269.7|7273.4|7270.6|7273.4|7270.6|7272.5|7269.7|23
1630693080000|2021-09-03 18:18:00|7273.3|7270.5|7277.5|7274.7|7278.3|7275.5|7273.3|7270.5|73
1630693090000|2021-09-03 18:18:10|7277.3|7274.5|7276.3|7273.5|7277.3|7274.5|7275.6|7272.8|13
1630693100000|2021-09-03 18:18:20|7275.9|7273.1|7277.4|7274.6|7277.4|7274.6|7275.5|7272.7|33
1630693110000|2021-09-03 18:18:30|7277.3|7274.5|7277.9|7275.1|7278.4|7275.6|7277.3|7274.5|47
1630693120000|2021-09-03 18:18:40|7278|7275.2|7278.5|7275.7|7278.5|7275.7|7277.6|7274.8|25
1630693130000|2021-09-03 18:18:50|7279|7276.2|7279|7276.2|7279.5|7276.7|7278.5|7275.7|16
1630693140000|2021-09-03 18:19:00|7278.6|7275.8|7277.1|7274.3|7278.6|7275.8|7277.1|7274.3|144
1630693150000|2021-09-03 18:19:10|7277.5|7274.7|7276.5|7273.7|7277.5|7274.7|7275.6|7272.8|70
1630693160000|2021-09-03 18:19:20|7276.1|7273.3|7274.1|7271.3|7276.1|7273.3|7273.6|7270.8|59
1630693170000|2021-09-03 18:19:30|7274|7271.2|7273.5|7270.7|7274|7271.2|7273.5|7270.7|29
1630693180000|2021-09-03 18:19:40|7272.2|7269.4|7273.1|7270.3|7273.6|7270.8|7272.1|7269.3|96
1630693190000|2021-09-03 18:19:50|7272.6|7269.8|7272.7|7269.9|7273.5|7270.7|7272.1|7269.3|22
1630693200000|2021-09-03 18:20:00|7272.6|7269.8|7272.6|7269.8|7273.5|7270.7|7271.6|7268.8|44
1630693210000|2021-09-03 18:20:10|7272.1|7269.3|7273.5|7270.7|7273.5|7270.7|7271.7|7268.9|58
1630693220000|2021-09-03 18:20:20|7272.6|7269.8|7273.1|7270.3|7274.5|7271.7|7272.6|7269.8|17
1630693230000|2021-09-03 18:20:30|7272.6|7269.8|7272.6|7269.8|7273|7270.2|7271.6|7268.8|130
1630693240000|2021-09-03 18:20:40|7273|7270.2|7271.5|7268.7|7273.5|7270.7|7271.1|7268.3|62
1630693250000|2021-09-03 18:20:50|7271.6|7268.8|7272.1|7269.3|7273|7270.2|7271.6|7268.8|23
1630693260000|2021-09-03 18:21:00|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7271.6|7268.8|47
1630693270000|2021-09-03 18:21:10|7273.1|7270.3|7271.1|7268.3|7273.5|7270.7|7270.5|7267.7|76
1630693280000|2021-09-03 18:21:20|7271.6|7268.8|7270.5|7267.7|7271.6|7268.8|7270.5|7267.7|41
1630693290000|2021-09-03 18:21:30|7269.7|7266.9|7271.1|7268.3|7271.5|7268.7|7269.6|7266.8|4
1630693300000|2021-09-03 18:21:40|7270.6|7267.8|7271.6|7268.8|7271.6|7268.8|7270.6|7267.8|20
1630693310000|2021-09-03 18:21:50|7272|7269.2|7273.6|7270.8|7274.1|7271.3|7272|7269.2|66
1630693320000|2021-09-03 18:22:00|7275.3|7272.5|7274.6|7271.8|7275.5|7272.7|7274.5|7271.7|92
1630693330000|2021-09-03 18:22:10|7274.5|7271.7|7273.6|7270.8|7274.5|7271.7|7273.6|7270.8|79
1630693340000|2021-09-03 18:22:20|7274|7271.2|7274|7271.2|7274|7271.2|7273.6|7270.8|26
1630693350000|2021-09-03 18:22:30|7274.6|7271.8|7273|7270.2|7275.6|7272.8|7272.5|7269.7|127
1630693360000|2021-09-03 18:22:40|7272.6|7269.8|7270.5|7267.7|7272.6|7269.8|7270.5|7267.7|12
1630693370000|2021-09-03 18:22:50|7270.6|7267.8|7272.6|7269.8|7272.6|7269.8|7270.6|7267.8|44
1630693380000|2021-09-03 18:23:00|7272.5|7269.7|7269.6|7266.8|7273|7270.2|7269.6|7266.8|567
1630693390000|2021-09-03 18:23:10|7269.7|7266.9|7271.6|7268.8|7271.6|7268.8|7269.7|7266.9|39
1630693400000|2021-09-03 18:23:20|7271.7|7268.9|7272.6|7269.8|7272.6|7269.8|7271.6|7268.8|15
1630693410000|2021-09-03 18:23:30|7271.7|7268.9|7273.7|7270.9|7274.1|7271.3|7271.7|7268.9|81
1630693420000|2021-09-03 18:23:40|7273.6|7270.8|7273.6|7270.8|7273.6|7270.8|7273.1|7270.3|9
1630693430000|2021-09-03 18:23:50|7273.8|7271|7279.7|7276.9|7279.7|7276.9|7273.8|7271|138
1630693440000|2021-09-03 18:24:00|7279.6|7276.8|7277.6|7274.8|7279.6|7276.8|7276.7|7273.9|72
1630693450000|2021-09-03 18:24:10|7278.1|7275.3|7280.1|7277.3|7280.1|7277.3|7277.6|7274.8|93
1630693460000|2021-09-03 18:24:20|7279.6|7276.8|7278.1|7275.3|7279.6|7276.8|7278.1|7275.3|92
1630693470000|2021-09-03 18:24:30|7277.6|7274.8|7276.1|7273.3|7277.6|7274.8|7276.1|7273.3|116
1630693480000|2021-09-03 18:24:40|7276.6|7273.8|7279.6|7276.8|7279.6|7276.8|7276.6|7273.8|88
1630693490000|2021-09-03 18:24:50|7278.8|7276|7281.6|7278.8|7281.6|7278.8|7278.6|7275.8|87
1630693500000|2021-09-03 18:25:00|7281.2|7278.4|7277.6|7274.8|7281.2|7278.4|7277.6|7274.8|116
1630693510000|2021-09-03 18:25:10|7277.1|7274.3|7277.6|7274.8|7277.6|7274.8|7276.6|7273.8|43
1630693520000|2021-09-03 18:25:20|7276.3|7273.5|7277.1|7274.3|7278.6|7275.8|7276.1|7273.3|36
1630693530000|2021-09-03 18:25:30|7276.7|7273.9|7274.6|7271.8|7276.7|7273.9|7274.2|7271.4|76
1630693540000|2021-09-03 18:25:40|7274.1|7271.3|7272.6|7269.8|7274.1|7271.3|7271.6|7268.8|79
1630693550000|2021-09-03 18:25:50|7272.1|7269.3|7272.8|7270|7273.7|7270.9|7271.7|7268.9|267
1630693560000|2021-09-03 18:26:00|7272.7|7269.9|7273.6|7270.8|7274.7|7271.9|7272.7|7269.9|168
1630693570000|2021-09-03 18:26:10|7273.7|7270.9|7273.7|7270.9|7274.6|7271.8|7273.6|7270.8|23
1630693580000|2021-09-03 18:26:20|7274.2|7271.4|7275.6|7272.8|7275.6|7272.8|7273.6|7270.8|72
1630693590000|2021-09-03 18:26:30|7274.8|7272|7274.6|7271.8|7274.8|7272|7274.2|7271.4|110
1630693600000|2021-09-03 18:26:40|7274.2|7271.4|7271.2|7268.4|7274.2|7271.4|7271.2|7268.4|46
1630693610000|2021-09-03 18:26:50|7270.7|7267.9|7270.2|7267.4|7271.7|7268.9|7269.7|7266.9|56
1630693620000|2021-09-03 18:27:00|7269.8|7267|7265.2|7262.4|7269.8|7267|7265.2|7262.4|100
1630693630000|2021-09-03 18:27:10|7266.1|7263.3|7268.1|7265.3|7268.7|7265.9|7266.1|7263.3|100
1630693640000|2021-09-03 18:27:20|7268.6|7265.8|7270.2|7267.4|7273.1|7270.3|7267.7|7264.9|165
1630693650000|2021-09-03 18:27:30|7270.1|7267.3|7267.7|7264.9|7270.1|7267.3|7266.7|7263.9|84
1630693660000|2021-09-03 18:27:40|7268.1|7265.3|7262.7|7259.9|7269.1|7266.3|7262.2|7259.4|114
1630693670000|2021-09-03 18:27:50|7263.1|7260.3|7259.6|7256.8|7263.1|7260.3|7258.8|7256|270
1630693680000|2021-09-03 18:28:00|7259.7|7256.9|7257.7|7254.9|7262.6|7259.8|7257.7|7254.9|271
1630693690000|2021-09-03 18:28:10|7257.6|7254.8|7259.7|7256.9|7262.2|7259.4|7256.7|7253.9|538
1630693700000|2021-09-03 18:28:20|7259.8|7257|7258.8|7256|7261.5|7258.7|7257.6|7254.8|1011
1630693710000|2021-09-03 18:28:30|7258.7|7255.9|7255.6|7252.8|7258.7|7255.9|7254.2|7251.4|478
1630693720000|2021-09-03 18:28:40|7255.2|7252.4|7254.8|7252|7255.6|7252.8|7250.8|7248|651
1630693730000|2021-09-03 18:28:50|7254.9|7252.1|7252.8|7250|7256.8|7254|7251.8|7249|334
1630693740000|2021-09-03 18:29:00|7253.6|7250.8|7249.8|7247|7253.8|7251|7249.7|7246.9|546
1630693750000|2021-09-03 18:29:10|7249.7|7246.9|7247.8|7245|7250.8|7248|7247.8|7245|308
1630693760000|2021-09-03 18:29:20|7246.9|7244.1|7246.8|7244|7247.8|7245|7244.8|7242|369
1630693770000|2021-09-03 18:29:30|7246.9|7244.1|7247.8|7245|7247.8|7245|7245.3|7242.5|548
1630693780000|2021-09-03 18:29:40|7248.6|7245.8|7247.8|7245|7248.6|7245.8|7246.1|7243.3|417
1630693790000|2021-09-03 18:29:50|7249.7|7246.9|7249.8|7247|7251.8|7249|7249.6|7246.8|521
1630693800000|2021-09-03 18:30:00|7249.7|7246.9|7249.8|7247|7250.7|7247.9|7249.2|7246.4|116
1630693810000|2021-09-03 18:30:10|7250.2|7247.4|7249.2|7246.4|7250.6|7247.8|7248.7|7245.9|25
1630693820000|2021-09-03 18:30:20|7248.8|7246|7248.8|7246|7249.2|7246.4|7247.8|7245|40
1630693830000|2021-09-03 18:30:30|7249.2|7246.4|7250.7|7247.9|7250.7|7247.9|7248.7|7245.9|82
1630693840000|2021-09-03 18:30:40|7251.6|7248.8|7251.1|7248.3|7252.2|7249.4|7251.1|7248.3|72
1630693850000|2021-09-03 18:30:50|7250.7|7247.9|7249.7|7246.9|7251.1|7248.3|7249.1|7246.3|107
1630693860000|2021-09-03 18:31:00|7248.7|7245.9|7248.2|7245.4|7249.7|7246.9|7248.2|7245.4|58
1630693870000|2021-09-03 18:31:10|7247.6|7244.8|7245.6|7242.8|7247.6|7244.8|7244.8|7242|60
1630693880000|2021-09-03 18:31:20|7245.7|7242.9|7244.6|7241.8|7246.6|7243.8|7244.6|7241.8|50
1630693890000|2021-09-03 18:31:30|7244.7|7241.9|7242.7|7239.9|7244.7|7241.9|7241.7|7238.9|60
1630693900000|2021-09-03 18:31:40|7242.6|7239.8|7241.6|7238.8|7242.6|7239.8|7241.6|7238.8|55
1630693910000|2021-09-03 18:31:50|7240.7|7237.9|7243.1|7240.3|7243.1|7240.3|7240.7|7237.9|329
1630693920000|2021-09-03 18:32:00|7242.7|7239.9|7242.7|7239.9|7243.6|7240.8|7241.7|7238.9|29
1630693930000|2021-09-03 18:32:10|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7241.6|7238.8|63
1630693940000|2021-09-03 18:32:20|7242.7|7239.9|7242.7|7239.9|7243.6|7240.8|7242.7|7239.9|11
1630693950000|2021-09-03 18:32:30|7241.8|7239|7237.2|7234.4|7241.8|7239|7236.7|7233.9|236
1630693960000|2021-09-03 18:32:40|7237.7|7234.9|7236.7|7233.9|7237.7|7234.9|7236.1|7233.3|46
1630693970000|2021-09-03 18:32:50|7236.2|7233.4|7236.1|7233.3|7236.6|7233.8|7236.1|7233.3|11
1630693980000|2021-09-03 18:33:00|7236.2|7233.4|7236.6|7233.8|7237.6|7234.8|7235.8|7233|84
1630693990000|2021-09-03 18:33:10|7236.7|7233.9|7235.2|7232.4|7236.8|7234|7235.2|7232.4|195
1630694000000|2021-09-03 18:33:20|7234.7|7231.9|7233.8|7231|7235.1|7232.3|7233.3|7230.5|331
1630694010000|2021-09-03 18:33:30|7233.4|7230.6|7234.8|7232|7235.4|7232.6|7233.3|7230.5|80
1630694020000|2021-09-03 18:33:40|7234.9|7232.1|7236.9|7234.1|7236.9|7234.1|7234.9|7232.1|56
1630694030000|2021-09-03 18:33:50|7236.8|7234|7236.3|7233.5|7236.8|7234|7235.9|7233.1|14
1630694040000|2021-09-03 18:34:00|7235.9|7233.1|7237.8|7235|7237.8|7235|7235.3|7232.5|118
1630694050000|2021-09-03 18:34:10|7237.4|7234.6|7236.9|7234.1|7237.8|7235|7236.9|7234.1|22
1630694060000|2021-09-03 18:34:20|7236.8|7234|7234.8|7232|7236.8|7234|7234.8|7232|31
1630694070000|2021-09-03 18:34:30|7234.7|7231.9|7234.3|7231.5|7234.7|7231.9|7233.9|7231.1|10
1630694080000|2021-09-03 18:34:40|7233.9|7231.1|7234.3|7231.5|7234.8|7232|7233.9|7231.1|23
1630694090000|2021-09-03 18:34:50|7234.8|7232|7234.3|7231.5|7234.8|7232|7233.8|7231|11
1630694100000|2021-09-03 18:35:00|7234.7|7231.9|7234.8|7232|7234.9|7232.1|7234.4|7231.6|10
1630694110000|2021-09-03 18:35:10|7234.9|7232.1|7236|7233.2|7236.8|7234|7234.9|7232.1|24
1630694120000|2021-09-03 18:35:20|7235.9|7233.1|7236.3|7233.5|7236.9|7234.1|7235.9|7233.1|15
1630694130000|2021-09-03 18:35:30|7236.4|7233.6|7234.9|7232.1|7236.8|7234|7234.9|7232.1|14
1630694140000|2021-09-03 18:35:40|7234.8|7232|7235|7232.2|7235.8|7233|7234.8|7232|34
1630694150000|2021-09-03 18:35:50|7234.9|7232.1|7235.8|7233|7235.8|7233|7234.9|7232.1|9
1630694160000|2021-09-03 18:36:00|7235.4|7232.6|7235.9|7233.1|7236.9|7234.1|7235.4|7232.6|15
1630694170000|2021-09-03 18:36:10|7236.8|7234|7236.8|7234|7236.8|7234|7235.5|7232.7|44
1630694180000|2021-09-03 18:36:20|7236.4|7233.6|7236.9|7234.1|7236.9|7234.1|7236.4|7233.6|8
1630694190000|2021-09-03 18:36:30|7236.4|7233.6|7235.9|7233.1|7236.8|7234|7235.9|7233.1|4
1630694200000|2021-09-03 18:36:40|7235.8|7233|7235.4|7232.6|7235.9|7233.1|7234.9|7232.1|12
1630694210000|2021-09-03 18:36:50|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|63
1630694220000|2021-09-03 18:37:00|7233.8|7231|7232.9|7230.1|7233.8|7231|7232.8|7230|265
1630694230000|2021-09-03 18:37:10|7232.8|7230|7232.8|7230|7232.8|7230|7232.8|7230|13
1630694240000|2021-09-03 18:37:20|||||||||13
1630694250000|2021-09-03 18:37:30|7232.4|7229.6|7232.8|7230|7232.9|7230.1|7232.4|7229.6|7
1630694260000|2021-09-03 18:37:40|7232.9|7230.1|7232.4|7229.6|7232.9|7230.1|7232.4|7229.6|8
1630694270000|2021-09-03 18:37:50|7232.8|7230|7231.9|7229.1|7232.8|7230|7231.9|7229.1|24
1630694280000|2021-09-03 18:38:00|||||||||32
1630694290000|2021-09-03 18:38:10|7232.8|7230|7232.8|7230|7232.9|7230.1|7232.8|7230|28
1630694300000|2021-09-03 18:38:20|7234|7231.2|7234.4|7231.6|7234.9|7232.1|7234|7231.2|52
1630694310000|2021-09-03 18:38:30|7234.3|7231.5|7234.8|7232|7234.9|7232.1|7234.3|7231.5|5
1630694320000|2021-09-03 18:38:40|7233.8|7231|7234.3|7231.5|7234.8|7232|7233.8|7231|11
1630694330000|2021-09-03 18:38:50|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|7233.9|7231.1|12
1630694340000|2021-09-03 18:39:00|||||||||25
1630694350000|2021-09-03 18:39:10|7234.9|7232.1|7234.3|7231.5|7234.9|7232.1|7233.9|7231.1|30
1630694360000|2021-09-03 18:39:20|7233.9|7231.1|7232.8|7230|7233.9|7231.1|7231.9|7229.1|102
1630694370000|2021-09-03 18:39:30|7232.9|7230.1|7234.3|7231.5|7234.3|7231.5|7232.9|7230.1|4
1630694380000|2021-09-03 18:39:40|7233.9|7231.1|7234.4|7231.6|7234.4|7231.6|7233.9|7231.1|4
1630694390000|2021-09-03 18:39:50|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|6
1630694400000|2021-09-03 18:40:00|7234.9|7232.1|7236.3|7233.5|7236.7|7233.9|7234.9|7232.1|32
1630694410000|2021-09-03 18:40:10|7236.2|7233.4|7235.9|7233.1|7236.2|7233.4|7235.8|7233|30
1630694420000|2021-09-03 18:40:20|7235.4|7232.6|7236.3|7233.5|7236.3|7233.5|7235.4|7232.6|12
1630694430000|2021-09-03 18:40:30|||||||||9
1630694440000|2021-09-03 18:40:40|7235.9|7233.1|7237.4|7234.6|7238.8|7236|7235.9|7233.1|76
1630694450000|2021-09-03 18:40:50|7237.8|7235|7236.8|7234|7237.8|7235|7236.4|7233.6|7
1630694460000|2021-09-03 18:41:00|7237.4|7234.6|7237.9|7235.1|7237.9|7235.1|7237.4|7234.6|1
1630694470000|2021-09-03 18:41:10|7237.4|7234.6|7237.4|7234.6|7237.9|7235.1|7237.4|7234.6|28
1630694480000|2021-09-03 18:41:20|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236.4|7233.6|7
1630694490000|2021-09-03 18:41:30|7236.4|7233.6|7236.9|7234.1|7237.4|7234.6|7236.4|7233.6|4
1630694500000|2021-09-03 18:41:40|7236|7233.2|7236.8|7234|7236.8|7234|7235.9|7233.1|7
1630694510000|2021-09-03 18:41:50|7235.9|7233.1|7236.8|7234|7236.8|7234|7235.9|7233.1|7
1630694520000|2021-09-03 18:42:00|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7235.9|7233.1|20
1630694530000|2021-09-03 18:42:10|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|11
1630694540000|2021-09-03 18:42:20|7235.9|7233.1|7236.4|7233.6|7236.8|7234|7235.9|7233.1|5
1630694550000|2021-09-03 18:42:30|7236.9|7234.1|7236.8|7234|7236.9|7234.1|7236.3|7233.5|5
1630694560000|2021-09-03 18:42:40|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7
1630694570000|2021-09-03 18:42:50|7237.8|7235|7237.8|7235|7237.9|7235.1|7237.4|7234.6|8
1630694580000|2021-09-03 18:43:00|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|7236.9|7234.1|40
1630694590000|2021-09-03 18:43:10|7237.8|7235|7237.9|7235.1|7237.9|7235.1|7237.8|7235|22
1630694600000|2021-09-03 18:43:20|7238.8|7236|7239.4|7236.6|7239.4|7236.6|7238.8|7236|10
1630694610000|2021-09-03 18:43:30|7238.9|7236.1|7237.8|7235|7239.8|7237|7237.8|7235|60
1630694620000|2021-09-03 18:43:40|7237.4|7234.6|7237.8|7235|7237.8|7235|7237.4|7234.6|9
1630694630000|2021-09-03 18:43:50|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7236.9|7234.1|22
1630694640000|2021-09-03 18:44:00|7237.8|7235|7237.8|7235|7237.8|7235|7237.4|7234.6|1
1630694650000|2021-09-03 18:44:10|7237.4|7234.6|7237.4|7234.6|7237.8|7235|7237.4|7234.6|1
1630694660000|2021-09-03 18:44:20|7237.8|7235|7237.8|7235|7237.8|7235|7237.4|7234.6|7
1630694670000|2021-09-03 18:44:30|7237.9|7235.1|7238.8|7236|7238.8|7236|7237.9|7235.1|1
1630694680000|2021-09-03 18:44:40|||||||||3
1630694690000|2021-09-03 18:44:50|7238.3|7235.5|7238.3|7235.5|7238.9|7236.1|7237.9|7235.1|4
1630694700000|2021-09-03 18:45:00|7238.9|7236.1|7239.4|7236.6|7239.4|7236.6|7238.4|7235.6|4
1630694710000|2021-09-03 18:45:10|7239.8|7237|7239.9|7237.1|7240.9|7238.1|7239.8|7237|90
1630694720000|2021-09-03 18:45:20|7239.4|7236.6|7239.9|7237.1|7239.9|7237.1|7239.4|7236.6|7
1630694730000|2021-09-03 18:45:30|7240.3|7237.5|7240.9|7238.1|7240.9|7238.1|7240.3|7237.5|0
1630694740000|2021-09-03 18:45:40|7240.8|7238|7239.8|7237|7240.8|7238|7239.4|7236.6|25
1630694750000|2021-09-03 18:45:50|7239.9|7237.1|7238.8|7236|7239.9|7237.1|7238.8|7236|2
1630694760000|2021-09-03 18:46:00|7238.4|7235.6|7237.4|7234.6|7238.4|7235.6|7237.4|7234.6|22
1630694770000|2021-09-03 18:46:10|7237.8|7235|7237.9|7235.1|7237.9|7235.1|7237.4|7234.6|24
1630694790000|2021-09-03 18:46:30|7237.8|7235|7238.4|7235.6|7238.4|7235.6|7237.8|7235|6
1630694800000|2021-09-03 18:46:40|7238.8|7236|7238.9|7236.1|7238.9|7236.1|7238.8|7236|8
1630694810000|2021-09-03 18:46:50|7238.4|7235.6|7238.9|7236.1|7239.8|7237|7238.4|7235.6|9
1630694820000|2021-09-03 18:47:00|7238|7235.2|7238.8|7236|7238.9|7236.1|7237.9|7235.1|8
1630694830000|2021-09-03 18:47:10|7238.9|7236.1|7238.9|7236.1|7239.3|7236.5|7238.9|7236.1|6
1630694850000|2021-09-03 18:47:30|7239.4|7236.6|7238.9|7236.1|7239.4|7236.6|7238.9|7236.1|3
1630694860000|2021-09-03 18:47:40|7238.4|7235.6|7238.9|7236.1|7238.9|7236.1|7238.4|7235.6|1
1630694870000|2021-09-03 18:47:50|7239.7|7236.9|7239.9|7237.1|7239.9|7237.1|7239.4|7236.6|3
1630694880000|2021-09-03 18:48:00|||||||||2
1630694890000|2021-09-03 18:48:10|7240.4|7237.6|7240.9|7238.1|7240.9|7238.1|7240.4|7237.6|4
1630694900000|2021-09-03 18:48:20|7240.4|7237.6|7240.9|7238.1|7240.9|7238.1|7240.4|7237.6|1
1630694910000|2021-09-03 18:48:30|7240|7237.2|7240.4|7237.6|7240.9|7238.1|7239.9|7237.1|5
1630694920000|2021-09-03 18:48:40|7240.9|7238.1|7240.4|7237.6|7240.9|7238.1|7240.4|7237.6|0
1630694930000|2021-09-03 18:48:50|7240.9|7238.1|7240.4|7237.6|7240.9|7238.1|7240.4|7237.6|0
1630694940000|2021-09-03 18:49:00|7239.9|7237.1|7240.4|7237.6|7240.8|7238|7239.9|7237.1|1
1630694950000|2021-09-03 18:49:10|7240.8|7238|7240.4|7237.6|7240.9|7238.1|7240.4|7237.6|1
1630694980000|2021-09-03 18:49:40|7240.9|7238.1|7239.9|7237.1|7240.9|7238.1|7239.9|7237.1|5
1630694990000|2021-09-03 18:49:50|7240.4|7237.6|7240.9|7238.1|7240.9|7238.1|7239.9|7237.1|19
1630695000000|2021-09-03 18:50:00|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|7
1630695010000|2021-09-03 18:50:10|||||||||2
1630695020000|2021-09-03 18:50:20|||||||||1
1630695040000|2021-09-03 18:50:40|7239.9|7237.1|7240.8|7238|7240.8|7238|7239.9|7237.1|10
1630695050000|2021-09-03 18:50:50|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7
1630695070000|2021-09-03 18:51:10|7240.5|7237.7|7239.9|7237.1|7240.5|7237.7|7239.9|7237.1|7
1630695080000|2021-09-03 18:51:20|7240.3|7237.5|7240.8|7238|7240.8|7238|7240.3|7237.5|11
1630695090000|2021-09-03 18:51:30|||||||||7
1630695110000|2021-09-03 18:51:50|||||||||4
1630695140000|2021-09-03 18:52:20|7240.9|7238.1|7241.8|7239|7241.8|7239|7240.9|7238.1|7
1630695170000|2021-09-03 18:52:50|||||||||1
1630695190000|2021-09-03 18:53:10|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|1
1630695200000|2021-09-03 18:53:20|7241.8|7239|7243.8|7241|7243.8|7241|7241.8|7239|25
1630695220000|2021-09-03 18:53:40|7243.9|7241.1|7244.8|7242|7244.8|7242|7243.9|7241.1|3
1630695230000|2021-09-03 18:53:50|7244.3|7241.5|7243.9|7241.1|7244.8|7242|7243.9|7241.1|6
1630695240000|2021-09-03 18:54:00|7243.8|7241|7243.8|7241|7244.3|7241.5|7243.8|7241|10
1630695250000|2021-09-03 18:54:10|7243.4|7240.6|7241.9|7239.1|7243.4|7240.6|7241.3|7238.5|25
1630695260000|2021-09-03 18:54:20|7242.4|7239.6|7242.4|7239.6|7242.8|7240|7242.4|7239.6|4
1630695270000|2021-09-03 18:54:30|7242.8|7240|7242.8|7240|7242.8|7240|7242.4|7239.6|20
1630695280000|2021-09-03 18:54:40|7242.4|7239.6|7241.9|7239.1|7242.4|7239.6|7241.9|7239.1|1
1630695290000|2021-09-03 18:54:50|7242.8|7240|7242.8|7240|7242.8|7240|7242.8|7240|5
1630695300000|2021-09-03 18:55:00|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|1
1630695310000|2021-09-03 18:55:10|7242.8|7240|7242.3|7239.5|7242.8|7240|7242.3|7239.5|0
1630695320000|2021-09-03 18:55:20|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1630695340000|2021-09-03 18:55:40|7241.4|7238.6|7241.4|7238.6|7241.8|7239|7241.4|7238.6|0
1630695360000|2021-09-03 18:56:00|7241.8|7239|7241.4|7238.6|7241.8|7239|7241.4|7238.6|1
1630695370000|2021-09-03 18:56:10|7241.8|7239|7241.4|7238.6|7241.8|7239|7241.4|7238.6|8
1630695380000|2021-09-03 18:56:20|||||||||5
1630695390000|2021-09-03 18:56:30|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|2
1630695400000|2021-09-03 18:56:40|||||||||3
1630695410000|2021-09-03 18:56:50|7241.4|7238.6|7241.8|7239|7241.8|7239|7241.4|7238.6|10
1630695420000|2021-09-03 18:57:00|7242.7|7239.9|7242.8|7240|7242.8|7240|7242.3|7239.5|18
1630695430000|2021-09-03 18:57:10|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1630695440000|2021-09-03 18:57:20|7243.3|7240.5|7242.9|7240.1|7243.4|7240.6|7242.9|7240.1|0
1630695450000|2021-09-03 18:57:30|7243.8|7241|7243.4|7240.6|7243.8|7241|7242.9|7240.1|2
1630695480000|2021-09-03 18:58:00|7243|7240.2|7241.9|7239.1|7243.8|7241|7241.9|7239.1|12
1630695490000|2021-09-03 18:58:10|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|12
1630695500000|2021-09-03 18:58:20|7241.9|7239.1|7242.3|7239.5|7242.8|7240|7241.9|7239.1|2
1630695510000|2021-09-03 18:58:30|7241.9|7239.1|7242.3|7239.5|7242.3|7239.5|7241.9|7239.1|0
1630695520000|2021-09-03 18:58:40|7241.9|7239.1|7241.4|7238.6|7241.9|7239.1|7241.3|7238.5|2
1630695530000|2021-09-03 18:58:50|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|4
1630695540000|2021-09-03 18:59:00|7241.4|7238.6|7241.3|7238.5|7241.4|7238.6|7240.8|7238|35
1630695550000|2021-09-03 18:59:10|7240.8|7238|7241.3|7238.5|7241.3|7238.5|7240.8|7238|3
1630695560000|2021-09-03 18:59:20|7240.9|7238.1|7241.9|7239.1|7242.4|7239.6|7240.8|7238|4
1630695570000|2021-09-03 18:59:30|7241.8|7239|7242|7239.2|7242.3|7239.5|7241.8|7239|12
1630695580000|2021-09-03 18:59:40|7241.8|7239|7242.4|7239.6|7242.9|7240.1|7241.8|7239|0
1630695590000|2021-09-03 18:59:50|7242.8|7240|7242.4|7239.6|7242.8|7240|7242.4|7239.6|30
1630695600000|2021-09-03 19:00:00|7242.3|7239.5|7241.8|7239|7242.3|7239.5|7241.8|7239|16
1630695620000|2021-09-03 19:00:20|7241.9|7239.1|7242.8|7240|7242.8|7240|7241.9|7239.1|114
1630695630000|2021-09-03 19:00:30|7243.3|7240.5|7243.4|7240.6|7243.8|7241|7243.3|7240.5|8
1630695640000|2021-09-03 19:00:40|7243.8|7241|7243.8|7241|7243.8|7241|7243.8|7241|20
1630695650000|2021-09-03 19:00:50|7243.9|7241.1|7244.4|7241.6|7244.4|7241.6|7243.9|7241.1|5
1630695660000|2021-09-03 19:01:00|7244.8|7242|7244.3|7241.5|7244.8|7242|7244.3|7241.5|3
1630695670000|2021-09-03 19:01:10|7244.9|7242.1|7245.9|7243.1|7245.9|7243.1|7244.9|7242.1|14
1630695680000|2021-09-03 19:01:20|7245.1|7242.3|7245.8|7243|7245.9|7243.1|7245.1|7242.3|11
1630695690000|2021-09-03 19:01:30|7246.3|7243.5|7246.8|7244|7246.8|7244|7246.3|7243.5|41
1630695710000|2021-09-03 19:01:50|7246|7243.2|7245.4|7242.6|7246|7243.2|7245.4|7242.6|17
1630695730000|2021-09-03 19:02:10|||||||||1
1630695750000|2021-09-03 19:02:30|7245.3|7242.5|7244.4|7241.6|7245.3|7242.5|7244.4|7241.6|8
1630695780000|2021-09-03 19:03:00|7244.3|7241.5|7244.4|7241.6|7244.8|7242|7244.3|7241.5|5
1630695790000|2021-09-03 19:03:10|7244.3|7241.5|7244.3|7241.5|7244.3|7241.5|7244.3|7241.5|0
1630695800000|2021-09-03 19:03:20|7243.4|7240.6|7243.3|7240.5|7243.4|7240.6|7243|7240.2|7
1630695810000|2021-09-03 19:03:30|7242.9|7240.1|7242.8|7240|7242.9|7240.1|7242.3|7239.5|1
1630695820000|2021-09-03 19:03:40|7242.9|7240.1|7243.3|7240.5|7243.3|7240.5|7242.9|7240.1|2
1630695830000|2021-09-03 19:03:50|7243.7|7240.9|7243.8|7241|7243.8|7241|7243.7|7240.9|0
1630695840000|2021-09-03 19:04:00|7244.3|7241.5|7244.3|7241.5|7244.8|7242|7243.9|7241.1|11
1630695850000|2021-09-03 19:04:10|7244.7|7241.9|7244.8|7242|7244.8|7242|7244.3|7241.5|0
1630695870000|2021-09-03 19:04:30|7244.3|7241.5|7244.3|7241.5|7244.3|7241.5|7244.3|7241.5|1
1630695880000|2021-09-03 19:04:40|7244.7|7241.9|7244.8|7242|7245.8|7243|7244.3|7241.5|12
1630695890000|2021-09-03 19:04:50|7245.7|7242.9|7245.8|7243|7245.8|7243|7245.4|7242.6|13
1630695900000|2021-09-03 19:05:00|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|14
1630695920000|2021-09-03 19:05:20|7245.7|7242.9|7246.2|7243.4|7246.2|7243.4|7245.7|7242.9|20
1630695930000|2021-09-03 19:05:30|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|1
1630695940000|2021-09-03 19:05:40|||||||||1
1630695950000|2021-09-03 19:05:50|7246.2|7243.4|7245.8|7243|7246.2|7243.4|7245.8|7243|0
1630695960000|2021-09-03 19:06:00|||||||||2
1630695970000|2021-09-03 19:06:10|7245.7|7242.9|7245.3|7242.5|7245.7|7242.9|7245.3|7242.5|4
1630695990000|2021-09-03 19:06:30|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|0
1630696000000|2021-09-03 19:06:40|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|0
1630696010000|2021-09-03 19:06:50|7246.2|7243.4|7246.3|7243.5|7246.8|7244|7246.2|7243.4|4
1630696030000|2021-09-03 19:07:10|7245.8|7243|7244.8|7242|7245.8|7243|7244.8|7242|8
1630696040000|2021-09-03 19:07:20|7244.4|7241.6|7244.3|7241.5|7244.4|7241.6|7244.3|7241.5|0
1630696050000|2021-09-03 19:07:30|7244.7|7241.9|7244.3|7241.5|7244.7|7241.9|7243.9|7241.1|4
1630696060000|2021-09-03 19:07:40|7244.8|7242|7246.7|7243.9|7246.7|7243.9|7244.8|7242|143
1630696080000|2021-09-03 19:08:00|7247.2|7244.4|7247.3|7244.5|7247.7|7244.9|7247.2|7244.4|20
1630696090000|2021-09-03 19:08:10|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|7247.7|7244.9|53
1630696100000|2021-09-03 19:08:20|||||||||1
1630696130000|2021-09-03 19:08:50|7248.6|7245.8|7249.2|7246.4|7250.2|7247.4|7248.6|7245.8|59
1630696140000|2021-09-03 19:09:00|7248.7|7245.9|7249.2|7246.4|7249.7|7246.9|7248.7|7245.9|4
1630696150000|2021-09-03 19:09:10|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|0
1630696160000|2021-09-03 19:09:20|7249.2|7246.4|7248.7|7245.9|7249.2|7246.4|7248.7|7245.9|7
1630696170000|2021-09-03 19:09:30|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|4
1630696180000|2021-09-03 19:09:40|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|7248.2|7245.4|2
1630696200000|2021-09-03 19:10:00|7248.2|7245.4|7248.7|7245.9|7248.7|7245.9|7247.7|7244.9|8
1630696210000|2021-09-03 19:10:10|7248.2|7245.4|7248.2|7245.4|7248.7|7245.9|7248.2|7245.4|1
1630696220000|2021-09-03 19:10:20|7248.7|7245.9|7248.2|7245.4|7248.7|7245.9|7248.2|7245.4|0
1630696230000|2021-09-03 19:10:30|7248.7|7245.9|7248.2|7245.4|7248.7|7245.9|7248.2|7245.4|2
1630696240000|2021-09-03 19:10:40|7248.7|7245.9|7248.2|7245.4|7248.7|7245.9|7248.2|7245.4|0
1630696260000|2021-09-03 19:11:00|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|2
1630696280000|2021-09-03 19:11:20|7247.2|7244.4|7247.2|7244.4|7247.7|7244.9|7247.2|7244.4|5
1630696290000|2021-09-03 19:11:30|7246.8|7244|7247.2|7244.4|7247.2|7244.4|7246.8|7244|1
1630696320000|2021-09-03 19:12:00|7246.8|7244|7245.8|7243|7246.8|7244|7245.8|7243|1
1630696330000|2021-09-03 19:12:10|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|0
1630696340000|2021-09-03 19:12:20|7245.3|7242.5|7245.2|7242.4|7245.7|7242.9|7245.2|7242.4|1
1630696350000|2021-09-03 19:12:30|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|0
1630696360000|2021-09-03 19:12:40|7246.2|7243.4|7246.7|7243.9|7246.7|7243.9|7246.2|7243.4|1
1630696370000|2021-09-03 19:12:50|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|0
1630696380000|2021-09-03 19:13:00|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|1
1630696410000|2021-09-03 19:13:30|7246.2|7243.4|7245.7|7242.9|7246.2|7243.4|7245.7|7242.9|13
1630696420000|2021-09-03 19:13:40|||||||||6
1630696430000|2021-09-03 19:13:50|7245.2|7242.4|7246.7|7243.9|7246.7|7243.9|7245.2|7242.4|25
1630696460000|2021-09-03 19:14:20|||||||||1
1630696490000|2021-09-03 19:14:50|||||||||1
1630696500000|2021-09-03 19:15:00|7246.8|7244|7246.7|7243.9|7247.2|7244.4|7245.7|7242.9|33
1630696520000|2021-09-03 19:15:20|7246.6|7243.8|7245.8|7243|7246.6|7243.8|7245.7|7242.9|3
1630696530000|2021-09-03 19:15:30|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|0
1630696540000|2021-09-03 19:15:40|7246.7|7243.9|7246.2|7243.4|7246.7|7243.9|7246.2|7243.4|28
1630696550000|2021-09-03 19:15:50|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7
1630696560000|2021-09-03 19:16:00|7245.7|7242.9|7244.7|7241.9|7245.7|7242.9|7244.7|7241.9|2
1630696600000|2021-09-03 19:16:40|7244.6|7241.8|7243.7|7240.9|7244.6|7241.8|7243.6|7240.8|6
1630696610000|2021-09-03 19:16:50|7243.2|7240.4|7243.6|7240.8|7243.6|7240.8|7242.7|7239.9|7
1630696620000|2021-09-03 19:17:00|7243.7|7240.9|7243.6|7240.8|7243.7|7240.9|7243.2|7240.4|1
1630696630000|2021-09-03 19:17:10|7243.2|7240.4|7242.6|7239.8|7243.6|7240.8|7242.6|7239.8|7
1630696640000|2021-09-03 19:17:20|7243.7|7240.9|7243.7|7240.9|7244.1|7241.3|7243.7|7240.9|36
1630696650000|2021-09-03 19:17:30|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7243.7|7240.9|4
1630696660000|2021-09-03 19:17:40|7243.7|7240.9|7245.1|7242.3|7245.1|7242.3|7243.7|7240.9|42
1630696670000|2021-09-03 19:17:50|7245.6|7242.8|7245.2|7242.4|7245.6|7242.8|7244.8|7242|8
1630696680000|2021-09-03 19:18:00|7245.6|7242.8|7244.7|7241.9|7245.6|7242.8|7243.8|7241|85
1630696690000|2021-09-03 19:18:10|7243.8|7241|7243.7|7240.9|7243.8|7241|7243.7|7240.9|3
1630696700000|2021-09-03 19:18:20|7244.2|7241.4|7243.8|7241|7244.2|7241.4|7243.8|7241|4
1630696710000|2021-09-03 19:18:30|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|2
1630696720000|2021-09-03 19:18:40|7243.7|7240.9|7245.2|7242.4|7245.2|7242.4|7243.7|7240.9|4
1630696730000|2021-09-03 19:18:50|7245.7|7242.9|7245.6|7242.8|7245.7|7242.9|7245.2|7242.4|1
1630696740000|2021-09-03 19:19:00|7245.8|7243|7244.8|7242|7245.8|7243|7244.3|7241.5|27
1630696750000|2021-09-03 19:19:10|7245.3|7242.5|7246.7|7243.9|7246.7|7243.9|7245.3|7242.5|11
1630696760000|2021-09-03 19:19:20|7246.6|7243.8|7246.2|7243.4|7246.6|7243.8|7245.8|7243|13
1630696770000|2021-09-03 19:19:30|7245.8|7243|7246.2|7243.4|7246.2|7243.4|7245.8|7243|22
1630696780000|2021-09-03 19:19:40|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|1
1630696790000|2021-09-03 19:19:50|7245.3|7242.5|7245.7|7242.9|7245.7|7242.9|7245.3|7242.5|2
1630696800000|2021-09-03 19:20:00|7245.8|7243|7245.2|7242.4|7246.7|7243.9|7244.8|7242|13
1630696810000|2021-09-03 19:20:10|7245.6|7242.8|7245.7|7242.9|7245.7|7242.9|7245.3|7242.5|1
1630696820000|2021-09-03 19:20:20|7245.3|7242.5|7245.6|7242.8|7245.6|7242.8|7245.2|7242.4|1
1630696830000|2021-09-03 19:20:30|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.3|7242.5|0
1630696840000|2021-09-03 19:20:40|7245.3|7242.5|7245.7|7242.9|7245.7|7242.9|7245.3|7242.5|1
1630696850000|2021-09-03 19:20:50|7245.8|7243|7246.2|7243.4|7246.2|7243.4|7245.8|7243|2
1630696860000|2021-09-03 19:21:00|7246.6|7243.8|7246.7|7243.9|7246.7|7243.9|7246.6|7243.8|0
1630696870000|2021-09-03 19:21:10|7246.8|7244|7246.7|7243.9|7246.8|7244|7246.7|7243.9|1
1630696890000|2021-09-03 19:21:30|7246.8|7244|7245.8|7243|7246.8|7244|7245.8|7243|2
1630696910000|2021-09-03 19:21:50|||||||||1
1630696920000|2021-09-03 19:22:00|7246.2|7243.4|7246.7|7243.9|7247.2|7244.4|7246.2|7243.4|13
1630696930000|2021-09-03 19:22:10|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|6
1630696950000|2021-09-03 19:22:30|7246.7|7243.9|7247.6|7244.8|7247.6|7244.8|7246.7|7243.9|1
1630696960000|2021-09-03 19:22:40|7247.7|7244.9|7246.3|7243.5|7247.7|7244.9|7245.8|7243|6
1630696970000|2021-09-03 19:22:50|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|0
1630696980000|2021-09-03 19:23:00|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|7246.8|7244|3
1630696990000|2021-09-03 19:23:10|7247.8|7245|7246.8|7244|7247.8|7245|7246.8|7244|3
1630697000000|2021-09-03 19:23:20|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|1
1630697020000|2021-09-03 19:23:40|7247.6|7244.8|7247.8|7245|7247.8|7245|7247.6|7244.8|0
1630697030000|2021-09-03 19:23:50|7247.2|7244.4|7247.8|7245|7247.8|7245|7247.2|7244.4|0
1630697040000|2021-09-03 19:24:00|7247.7|7244.9|7248.3|7245.5|7248.7|7245.9|7247.7|7244.9|4
1630697050000|2021-09-03 19:24:10|7248.7|7245.9|7248.8|7246|7248.8|7246|7248.7|7245.9|9
1630697060000|2021-09-03 19:24:20|7248.7|7245.9|7248.8|7246|7248.8|7246|7247.8|7245|1
1630697070000|2021-09-03 19:24:30|7249.2|7246.4|7249.8|7247|7249.8|7247|7249.2|7246.4|18
1630697080000|2021-09-03 19:24:40|7249.3|7246.5|7249.2|7246.4|7249.7|7246.9|7249.2|7246.4|4
1630697100000|2021-09-03 19:25:00|7248.8|7246|7248.7|7245.9|7248.8|7246|7248.4|7245.6|3
1630697130000|2021-09-03 19:25:30|7248.3|7245.5|7248.7|7245.9|7248.7|7245.9|7248.3|7245.5|3
1630697140000|2021-09-03 19:25:40|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1630697160000|2021-09-03 19:26:00|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|0
1630697170000|2021-09-03 19:26:10|7248.8|7246|7249.2|7246.4|7249.7|7246.9|7248.8|7246|93
1630697180000|2021-09-03 19:26:20|7248.8|7246|7250.2|7247.4|7250.2|7247.4|7248.8|7246|13
1630697190000|2021-09-03 19:26:30|7249.8|7247|7250.2|7247.4|7250.2|7247.4|7249.8|7247|4
1630697200000|2021-09-03 19:26:40|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|0
1630697210000|2021-09-03 19:26:50|7249.6|7246.8|7248.7|7245.9|7249.6|7246.8|7248.7|7245.9|8
1630697220000|2021-09-03 19:27:00|7249.6|7246.8|7249.2|7246.4|7249.7|7246.9|7249.2|7246.4|10
1630697230000|2021-09-03 19:27:10|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1630697240000|2021-09-03 19:27:20|7248.4|7245.6|7248.7|7245.9|7248.7|7245.9|7248.4|7245.6|0
1630697250000|2021-09-03 19:27:30|7249.2|7246.4|7249.3|7246.5|7249.7|7246.9|7249.2|7246.4|7
1630697260000|2021-09-03 19:27:40|7249.2|7246.4|7249.7|7246.9|7249.7|7246.9|7249.2|7246.4|0
1630697270000|2021-09-03 19:27:50|7249.2|7246.4|7249.7|7246.9|7249.7|7246.9|7249.2|7246.4|0
1630697280000|2021-09-03 19:28:00|7249.3|7246.5|7248.8|7246|7249.3|7246.5|7248.8|7246|1
1630697310000|2021-09-03 19:28:30|7248.9|7246.1|7248.8|7246|7249.7|7246.9|7248.8|7246|4
1630697320000|2021-09-03 19:28:40|7248.3|7245.5|7248.6|7245.8|7248.7|7245.9|7247.8|7245|3
1630697330000|2021-09-03 19:28:50|7248.3|7245.5|7248.7|7245.9|7248.7|7245.9|7248.2|7245.4|5
1630697340000|2021-09-03 19:29:00|7248.2|7245.4|7248.7|7245.9|7248.7|7245.9|7248.2|7245.4|5
1630697360000|2021-09-03 19:29:20|7249.1|7246.3|7249.1|7246.3|7249.7|7246.9|7248.2|7245.4|62
1630697370000|2021-09-03 19:29:30|7248.6|7245.8|7249.1|7246.3|7249.6|7246.8|7248.6|7245.8|7
1630697380000|2021-09-03 19:29:40|7249|7246.2|7248|7245.2|7249.5|7246.7|7248|7245.2|3
1630697390000|2021-09-03 19:29:50|7247.6|7244.8|7248|7245.2|7248|7245.2|7247.6|7244.8|5
1630697400000|2021-09-03 19:30:00|7248.5|7245.7|7249|7246.2|7249|7246.2|7247.7|7244.9|38
1630697410000|2021-09-03 19:30:10|7248.6|7245.8|7248.1|7245.3|7248.6|7245.8|7248.1|7245.3|5
1630697420000|2021-09-03 19:30:20|7248.5|7245.7|7249|7246.2|7249|7246.2|7248.1|7245.3|5
1630697430000|2021-09-03 19:30:30|||||||||2
1630697440000|2021-09-03 19:30:40|7248.2|7245.4|7248.1|7245.3|7248.5|7245.7|7247.6|7244.8|17
1630697450000|2021-09-03 19:30:50|7248|7245.2|7247.6|7244.8|7248.5|7245.7|7247.6|7244.8|7
1630697460000|2021-09-03 19:31:00|7247.2|7244.4|7247.1|7244.3|7247.5|7244.7|7247|7244.2|4
1630697470000|2021-09-03 19:31:10|7247|7244.2|7246.1|7243.3|7247|7244.2|7246.1|7243.3|3
1630697480000|2021-09-03 19:31:20|7246.5|7243.7|7247|7244.2|7247.5|7244.7|7246.1|7243.3|31
1630697490000|2021-09-03 19:31:30|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|0
1630697500000|2021-09-03 19:31:40|7246.1|7243.3|7246.5|7243.7|7246.5|7243.7|7246.1|7243.3|1
1630697510000|2021-09-03 19:31:50|7246.1|7243.3|7246.5|7243.7|7246.5|7243.7|7245.6|7242.8|5
1630697520000|2021-09-03 19:32:00|7246.6|7243.8|7246.7|7243.9|7246.7|7243.9|7246.6|7243.8|1
1630697530000|2021-09-03 19:32:10|7247.1|7244.3|7246.5|7243.7|7247.1|7244.3|7246.5|7243.7|2
1630697540000|2021-09-03 19:32:20|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|9
1630697580000|2021-09-03 19:33:00|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|8
1630697590000|2021-09-03 19:33:10|7246.6|7243.8|7246.6|7243.8|7247|7244.2|7246.6|7243.8|0
1630697620000|2021-09-03 19:33:40|7246.1|7243.3|7246.5|7243.7|7246.5|7243.7|7245.6|7242.8|3
1630697630000|2021-09-03 19:33:50|7247|7244.2|7247.1|7244.3|7247.6|7244.8|7246.7|7243.9|16
1630697660000|2021-09-03 19:34:20|7247.5|7244.7|7247.7|7244.9|7247.7|7244.9|7247.5|7244.7|0
1630697670000|2021-09-03 19:34:30|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|0
1630697680000|2021-09-03 19:34:40|7248.1|7245.3|7248.5|7245.7|7248.5|7245.7|7248.1|7245.3|10
1630697690000|2021-09-03 19:34:50|7249|7246.2|7248.6|7245.8|7249|7246.2|7248.6|7245.8|6
1630697710000|2021-09-03 19:35:10|||||||||1
1630697730000|2021-09-03 19:35:30|7248.1|7245.3|7247.7|7244.9|7248.1|7245.3|7247.7|7244.9|14
1630697740000|2021-09-03 19:35:40|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|0
1630697750000|2021-09-03 19:35:50|||||||||2
1630697760000|2021-09-03 19:36:00|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|1
1630697770000|2021-09-03 19:36:10|||||||||1
1630697780000|2021-09-03 19:36:20|||||||||2
1630697800000|2021-09-03 19:36:40|7247.2|7244.4|7247.7|7244.9|7247.7|7244.9|7247.2|7244.4|2
1630697810000|2021-09-03 19:36:50|||||||||1
1630697820000|2021-09-03 19:37:00|7247.6|7244.8|7247.5|7244.7|7247.6|7244.8|7247.2|7244.4|22
1630697830000|2021-09-03 19:37:10|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|0
1630697850000|2021-09-03 19:37:30|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|0
1630697880000|2021-09-03 19:38:00|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|0
1630697890000|2021-09-03 19:38:10|7247.7|7244.9|7247.6|7244.8|7247.7|7244.9|7247.2|7244.4|4
1630697900000|2021-09-03 19:38:20|7247.2|7244.4|7247.6|7244.8|7247.6|7244.8|7247.1|7244.3|2
1630697910000|2021-09-03 19:38:30|7247.7|7244.9|7248.6|7245.8|7249.6|7246.8|7247.7|7244.9|29
1630697920000|2021-09-03 19:38:40|7248.2|7245.4|7248.2|7245.4|7248.6|7245.8|7248.1|7245.3|0
1630697930000|2021-09-03 19:38:50|7248.6|7245.8|7248.2|7245.4|7248.6|7245.8|7248.2|7245.4|0
1630697940000|2021-09-03 19:39:00|7248.6|7245.8|7249.2|7246.4|7249.2|7246.4|7248.6|7245.8|3
1630697950000|2021-09-03 19:39:10|7249.7|7246.9|7249.6|7246.8|7249.7|7246.9|7249.6|7246.8|4
1630697990000|2021-09-03 19:39:50|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|1
1630698000000|2021-09-03 19:40:00|7248.7|7245.9|7249.2|7246.4|7249.2|7246.4|7248.7|7245.9|0
1630698010000|2021-09-03 19:40:10|7248.8|7246|7248.6|7245.8|7248.8|7246|7247.6|7244.8|7
1630698040000|2021-09-03 19:40:40|7248.5|7245.7|7248.6|7245.8|7248.6|7245.8|7248.2|7245.4|3
1630698070000|2021-09-03 19:41:10|||||||||2
1630698080000|2021-09-03 19:41:20|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.1|7245.3|1
1630698090000|2021-09-03 19:41:30|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|0
1630698120000|2021-09-03 19:42:00|7248.5|7245.7|7248.6|7245.8|7248.6|7245.8|7248.5|7245.7|27
1630698140000|2021-09-03 19:42:20|7249|7246.2|7248.6|7245.8|7249|7246.2|7248.6|7245.8|5
1630698150000|2021-09-03 19:42:30|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7247.7|7244.9|3
1630698160000|2021-09-03 19:42:40|7248.6|7245.8|7249.6|7246.8|7249.6|7246.8|7248.6|7245.8|65
1630698190000|2021-09-03 19:43:10|||||||||12
1630698200000|2021-09-03 19:43:20|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|3
1630698210000|2021-09-03 19:43:30|7250|7247.2|7250.5|7247.7|7250.5|7247.7|7250|7247.2|1
1630698220000|2021-09-03 19:43:40|||||||||5
1630698260000|2021-09-03 19:44:20|7250.1|7247.3|7250.5|7247.7|7250.5|7247.7|7250.1|7247.3|1
1630698270000|2021-09-03 19:44:30|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|3
1630698280000|2021-09-03 19:44:40|7250.5|7247.7|7250.5|7247.7|7250.6|7247.8|7250.5|7247.7|2
1630698300000|2021-09-03 19:45:00|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|22
1630698320000|2021-09-03 19:45:20|||||||||1
1630698330000|2021-09-03 19:45:30|7251.6|7248.8|7251.5|7248.7|7251.6|7248.8|7251.2|7248.4|20
1630698340000|2021-09-03 19:45:40|7250.7|7247.9|7250.6|7247.8|7250.7|7247.9|7250.6|7247.8|2
1630698350000|2021-09-03 19:45:50|7251|7248.2|7250.7|7247.9|7251.1|7248.3|7250.7|7247.9|2
1630698360000|2021-09-03 19:46:00|7251.1|7248.3|7251|7248.2|7251.5|7248.7|7250.6|7247.8|12
1630698370000|2021-09-03 19:46:10|7250.6|7247.8|7251|7248.2|7251|7248.2|7250.6|7247.8|1
1630698380000|2021-09-03 19:46:20|7250.6|7247.8|7250.5|7247.7|7250.6|7247.8|7249.8|7247|27
1630698390000|2021-09-03 19:46:30|7250.1|7247.3|7250.6|7247.8|7250.6|7247.8|7250.1|7247.3|5
1630698420000|2021-09-03 19:47:00|7251|7248.2|7250.7|7247.9|7251.5|7248.7|7250.7|7247.9|1
1630698430000|2021-09-03 19:47:10|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7250.7|7247.9|4
1630698440000|2021-09-03 19:47:20|7250.7|7247.9|7251.1|7248.3|7251.1|7248.3|7250.7|7247.9|4
1630698450000|2021-09-03 19:47:30|7251.5|7248.7|7251.2|7248.4|7251.6|7248.8|7251.2|7248.4|1
1630698460000|2021-09-03 19:47:40|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|1
1630698470000|2021-09-03 19:47:50|7250.7|7247.9|7251.1|7248.3|7251.5|7248.7|7250.7|7247.9|71
1630698480000|2021-09-03 19:48:00|7251.5|7248.7|7251.6|7248.8|7251.6|7248.8|7251.5|7248.7|3
1630698490000|2021-09-03 19:48:10|||||||||1
1630698520000|2021-09-03 19:48:40|||||||||11
1630698530000|2021-09-03 19:48:50|||||||||2
1630698550000|2021-09-03 19:49:10|||||||||4
1630698560000|2021-09-03 19:49:20|7251.7|7248.9|7251.2|7248.4|7251.7|7248.9|7251.2|7248.4|7
1630698570000|2021-09-03 19:49:30|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.2|7248.4|1
1630698580000|2021-09-03 19:49:40|7251.2|7248.4|7251.6|7248.8|7251.6|7248.8|7250.7|7247.9|5
1630698590000|2021-09-03 19:49:50|7252.5|7249.7|7251.6|7248.8|7252.5|7249.7|7251.6|7248.8|58
1630698600000|2021-09-03 19:50:00|7252.5|7249.7|7251.7|7248.9|7252.5|7249.7|7251.7|7248.9|19
1630698610000|2021-09-03 19:50:10|7251.6|7248.8|7251.8|7249|7252.5|7249.7|7251.6|7248.8|41
1630698630000|2021-09-03 19:50:30|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.1|7248.3|2
1630698640000|2021-09-03 19:50:40|7251.6|7248.8|7251.2|7248.4|7251.6|7248.8|7251.2|7248.4|6
1630698650000|2021-09-03 19:50:50|7251.6|7248.8|7251.2|7248.4|7251.6|7248.8|7251.2|7248.4|0
1630698660000|2021-09-03 19:51:00|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7250.7|7247.9|1
1630698670000|2021-09-03 19:51:10|7250.7|7247.9|7249.7|7246.9|7250.7|7247.9|7249.7|7246.9|3
1630698680000|2021-09-03 19:51:20|7250.2|7247.4|7250.2|7247.4|7250.6|7247.8|7250.2|7247.4|2
1630698690000|2021-09-03 19:51:30|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|0
1630698720000|2021-09-03 19:52:00|7250.7|7247.9|7250.6|7247.8|7250.7|7247.9|7250.2|7247.4|44
1630698730000|2021-09-03 19:52:10|7250.2|7247.4|7250.6|7247.8|7250.7|7247.9|7249.7|7246.9|5
1630698750000|2021-09-03 19:52:30|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|0
1630698760000|2021-09-03 19:52:40|||||||||47
1630698770000|2021-09-03 19:52:50|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|2
1630698780000|2021-09-03 19:53:00|7250.7|7247.9|7250.2|7247.4|7250.7|7247.9|7250.2|7247.4|4
1630698790000|2021-09-03 19:53:10|7250.6|7247.8|7250.2|7247.4|7250.6|7247.8|7250.2|7247.4|0
1630698800000|2021-09-03 19:53:20|7250.5|7247.7|7250.1|7247.3|7250.5|7247.7|7249.7|7246.9|3
1630698820000|2021-09-03 19:53:40|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|0
1630698840000|2021-09-03 19:54:00|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|3
1630698870000|2021-09-03 19:54:30|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|7249.7|7246.9|1
1630698880000|2021-09-03 19:54:40|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|0
1630698890000|2021-09-03 19:54:50|7248.7|7245.9|7248.6|7245.8|7248.7|7245.9|7248.6|7245.8|14
1630698900000|2021-09-03 19:55:00|7248.7|7245.9|7250|7247.2|7250.5|7247.7|7248.7|7245.9|15
1630698910000|2021-09-03 19:55:10|7250.6|7247.8|7250.5|7247.7|7250.6|7247.8|7250.5|7247.7|26
1630698920000|2021-09-03 19:55:20|7250.9|7248.1|7251.5|7248.7|7251.5|7248.7|7250.6|7247.8|4
1630698930000|2021-09-03 19:55:30|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|2
1630698960000|2021-09-03 19:56:00|||||||||10
1630698980000|2021-09-03 19:56:20|7251.2|7248.4|7251.2|7248.4|7251.6|7248.8|7251.2|7248.4|14
1630698990000|2021-09-03 19:56:30|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.2|7248.4|0
1630699000000|2021-09-03 19:56:40|||||||||2
1630699030000|2021-09-03 19:57:10|7251.2|7248.4|7250.6|7247.8|7251.2|7248.4|7250.6|7247.8|3
1630699070000|2021-09-03 19:57:50|7251|7248.2|7250.7|7247.9|7251.1|7248.3|7250.7|7247.9|3
1630699080000|2021-09-03 19:58:00|7250.6|7247.8|7251|7248.2|7251|7248.2|7250.6|7247.8|0
1630699090000|2021-09-03 19:58:10|7251.1|7248.3|7251.1|7248.3|7251.5|7248.7|7251.1|7248.3|0
1630699100000|2021-09-03 19:58:20|7251.2|7248.4|7251.2|7248.4|7251.6|7248.8|7250.7|7247.9|11
1630699110000|2021-09-03 19:58:30|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|0
1630699120000|2021-09-03 19:58:40|7250.7|7247.9|7251.1|7248.3|7251.2|7248.4|7250.7|7247.9|0
1630699130000|2021-09-03 19:58:50|7250.7|7247.9|7251.1|7248.3|7251.1|7248.3|7250.7|7247.9|0
1630699140000|2021-09-03 19:59:00|7250.7|7247.9|7249.7|7246.9|7250.7|7247.9|7249.7|7246.9|2
1630699150000|2021-09-03 19:59:10|7249.6|7246.8|7248.6|7245.8|7249.6|7246.8|7248.6|7245.8|9
1630699160000|2021-09-03 19:59:20|7248.2|7245.4|7248.1|7245.3|7248.2|7245.4|7247.7|7244.9|5
1630699170000|2021-09-03 19:59:30|7248.2|7245.4|7247.7|7244.9|7248.2|7245.4|7247.7|7244.9|0
1630699180000|2021-09-03 19:59:40|7248.1|7245.3|7248.2|7245.4|7248.2|7245.4|7247.7|7244.9|6
1630699190000|2021-09-03 19:59:50|7248.6|7245.8|7248.2|7245.4|7248.6|7245.8|7247.7|7244.9|14
1630699200000|2021-09-03 20:00:00|7248.6|7245.8|7246.2|7243.4|7249.6|7246.8|7246.2|7243.4|19
1630699220000|2021-09-03 20:00:20|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7246.2|7243.4|0
1630699230000|2021-09-03 20:00:30|7247|7244.2|7248.1|7245.3|7248.1|7245.3|7247|7244.2|2
1630699240000|2021-09-03 20:00:40|7248.5|7245.7|7249.4|7246.6|7249.4|7246.6|7248.5|7245.7|2
1630699250000|2021-09-03 20:00:50|7249.2|7246.4|7249.2|7246.4|7250.1|7247.3|7249.2|7246.4|3
1630699270000|2021-09-03 20:01:10|7248.3|7245.5|7248.6|7245.8|7248.6|7245.8|7248.2|7245.4|0
1630699280000|2021-09-03 20:01:20|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|0
1630699290000|2021-09-03 20:01:30|7249|7246.2|7249|7246.2|7249|7246.2|7248.6|7245.8|1
1630699300000|2021-09-03 20:01:40|7248.6|7245.8|7249.1|7246.3|7249.1|7246.3|7248.6|7245.8|0
1630699320000|2021-09-03 20:02:00|7249|7246.2|7249.2|7246.4|7249.2|7246.4|7249|7246.2|3
1630699330000|2021-09-03 20:02:10|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|0
1630699340000|2021-09-03 20:02:20|||||||||2
1630699350000|2021-09-03 20:02:30|7250|7247.2|7249.2|7246.4|7250|7247.2|7249.2|7246.4|0
1630699380000|2021-09-03 20:03:00|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|2
1630699390000|2021-09-03 20:03:10|||||||||2
1630699400000|2021-09-03 20:03:20|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|1
1630699440000|2021-09-03 20:04:00|7249.6|7246.8|7249.2|7246.4|7249.6|7246.8|7249.2|7246.4|4
1630699460000|2021-09-03 20:04:20|7249.5|7246.7|7249.6|7246.8|7249.7|7246.9|7249.2|7246.4|0
1630699480000|2021-09-03 20:04:40|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|0
1630699490000|2021-09-03 20:04:50|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|0
1630699500000|2021-09-03 20:05:00|7249.7|7246.9|7250.1|7247.3|7250.1|7247.3|7249.7|7246.9|3
1630699510000|2021-09-03 20:05:10|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|0
1630699530000|2021-09-03 20:05:30|||||||||3
1630699550000|2021-09-03 20:05:50|7249.7|7246.9|7250.2|7247.4|7250.2|7247.4|7249.7|7246.9|1
1630699560000|2021-09-03 20:06:00|7250.1|7247.3|7249.7|7246.9|7250.1|7247.3|7249.7|7246.9|0
1630699590000|2021-09-03 20:06:30|||||||||3
1630699680000|2021-09-03 20:08:00|||||||||2
1630699690000|2021-09-03 20:08:10|||||||||3
1630699730000|2021-09-03 20:08:50|||||||||1
1630699810000|2021-09-03 20:10:10|7250.2|7247.4|7249.7|7246.9|7250.6|7247.8|7249.7|7246.9|13
1630699870000|2021-09-03 20:11:10|||||||||1
1630699890000|2021-09-03 20:11:30|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|4
1630699930000|2021-09-03 20:12:10|7249.1|7246.3|7247.6|7244.8|7249.1|7246.3|7247.6|7244.8|17
1630699940000|2021-09-03 20:12:20|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.1|7245.3|5
1630699990000|2021-09-03 20:13:10|7248.1|7245.3|7248.6|7245.8|7248.6|7245.8|7248.1|7245.3|0
1630700000000|2021-09-03 20:13:20|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|3
1630700010000|2021-09-03 20:13:30|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|1
1630700070000|2021-09-03 20:14:30|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|0
1630700130000|2021-09-03 20:15:30|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|2
1630700140000|2021-09-03 20:15:40|7249.7|7246.9|7250.1|7247.3|7250.1|7247.3|7249.6|7246.8|0
1630700160000|2021-09-03 20:16:00|7249.7|7246.9|7249.6|7246.8|7249.7|7246.9|7249.6|7246.8|1
1630700170000|2021-09-03 20:16:10|||||||||1
1630700190000|2021-09-03 20:16:30|7250.5|7247.7|7250.6|7247.8|7250.6|7247.8|7250.1|7247.3|2
1630700210000|2021-09-03 20:16:50|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|0
1630700220000|2021-09-03 20:17:00|7249.6|7246.8|7250.1|7247.3|7250.1|7247.3|7249.6|7246.8|1
1630700280000|2021-09-03 20:18:00|7249.6|7246.8|7250.1|7247.3|7250.1|7247.3|7249.6|7246.8|3
1630700330000|2021-09-03 20:18:50|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7249.1|7246.3|15
1630700350000|2021-09-03 20:19:10|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|0
1630700360000|2021-09-03 20:19:20|7249.1|7246.3|7249.6|7246.8|7249.6|7246.8|7249.1|7246.3|1
1630700370000|2021-09-03 20:19:30|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|0
1630700400000|2021-09-03 20:20:00|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|0
1630700450000|2021-09-03 20:20:50|||||||||1
1630700510000|2021-09-03 20:21:50|||||||||12
1630700580000|2021-09-03 20:23:00|7249.1|7246.3|7249.5|7246.7|7249.5|7246.7|7249.1|7246.3|14
1630700590000|2021-09-03 20:23:10|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.1|7246.3|2
1630700600000|2021-09-03 20:23:20|7249.1|7246.3|7249.6|7246.8|7249.6|7246.8|7249.1|7246.3|1
1630700630000|2021-09-03 20:23:50|||||||||1
1630700660000|2021-09-03 20:24:20|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|1
1630700680000|2021-09-03 20:24:40|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7249.1|7246.3|13
1630700690000|2021-09-03 20:24:50|||||||||111
1630700710000|2021-09-03 20:25:10|||||||||2
1630700720000|2021-09-03 20:25:20|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|1
1630700740000|2021-09-03 20:25:40|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|0
1630700760000|2021-09-03 20:26:00|7249.5|7246.7|7249.6|7246.8|7249.6|7246.8|7249.5|7246.7|8
1630700790000|2021-09-03 20:26:30|7249.5|7246.7|7249|7246.2|7249.5|7246.7|7249|7246.2|1
1630700800000|2021-09-03 20:26:40|7249.5|7246.7|7249.1|7246.3|7249.5|7246.7|7249.1|7246.3|1
1630700820000|2021-09-03 20:27:00|7249.5|7246.7|7249.1|7246.3|7249.5|7246.7|7249.1|7246.3|2
1630700830000|2021-09-03 20:27:10|||||||||1
1630700880000|2021-09-03 20:28:00|7249|7246.2|7249.1|7246.3|7249.1|7246.3|7249|7246.2|1
1630700890000|2021-09-03 20:28:10|||||||||1
1630700900000|2021-09-03 20:28:20|||||||||2
1630700920000|2021-09-03 20:28:40|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7
1630700930000|2021-09-03 20:28:50|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|1
1630700940000|2021-09-03 20:29:00|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|11
1630700960000|2021-09-03 20:29:20|||||||||7
1630700970000|2021-09-03 20:29:30|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248|7245.2|11
1630700980000|2021-09-03 20:29:40|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|0
1630700990000|2021-09-03 20:29:50|7247.7|7244.9|7248.5|7245.7|7248.5|7245.7|7247.5|7244.7|2
1630701000000|2021-09-03 20:30:00|7248.1|7245.3|7248.5|7245.7|7248.5|7245.7|7248.1|7245.3|0
1630701010000|2021-09-03 20:30:10|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|0
1630701020000|2021-09-03 20:30:20|7248.1|7245.3|7247.6|7244.8|7248.1|7245.3|7247.6|7244.8|1
1630701030000|2021-09-03 20:30:30|||||||||7
1630701040000|2021-09-03 20:30:40|7248|7245.2|7248.1|7245.3|7248.5|7245.7|7247.6|7244.8|7
1630701050000|2021-09-03 20:30:50|7247.6|7244.8|7248|7245.2|7248|7245.2|7247.6|7244.8|1
1630701070000|2021-09-03 20:31:10|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|0
1630701080000|2021-09-03 20:31:20|7248.1|7245.3|7248.5|7245.7|7248.5|7245.7|7248.1|7245.3|0
1630701090000|2021-09-03 20:31:30|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|0
1630701100000|2021-09-03 20:31:40|7248|7245.2|7248.5|7245.7|7248.5|7245.7|7248|7245.2|0
1630701120000|2021-09-03 20:32:00|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|3
1630701130000|2021-09-03 20:32:10|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|0
1630701150000|2021-09-03 20:32:30|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|6
1630701160000|2021-09-03 20:32:40|7248|7245.2|7248.2|7245.4|7248.6|7245.8|7248|7245.2|10
1630701170000|2021-09-03 20:32:50|7248.1|7245.3|7248|7245.2|7248.1|7245.3|7248|7245.2|3
1630701180000|2021-09-03 20:33:00|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|3
1630701190000|2021-09-03 20:33:10|7247.5|7244.7|7248|7245.2|7248|7245.2|7247.1|7244.3|16
1630701200000|2021-09-03 20:33:20|7247.6|7244.8|7248.1|7245.3|7248.1|7245.3|7247.6|7244.8|3
1630701210000|2021-09-03 20:33:30|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|13
1630701220000|2021-09-03 20:33:40|||||||||3
1630701230000|2021-09-03 20:33:50|||||||||4
1630701240000|2021-09-03 20:34:00|7248|7245.2|7248.5|7245.7|7248.6|7245.8|7248|7245.2|4
1630701250000|2021-09-03 20:34:10|7248.6|7245.8|7248.5|7245.7|7248.6|7245.8|7248.5|7245.7|3
1630701260000|2021-09-03 20:34:20|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|72
1630701270000|2021-09-03 20:34:30|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|4
1630701280000|2021-09-03 20:34:40|7248.6|7245.8|7248.5|7245.7|7248.6|7245.8|7248.5|7245.7|10
1630701290000|2021-09-03 20:34:50|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.5|7245.7|6
1630701300000|2021-09-03 20:35:00|7249.1|7246.3|7249.6|7246.8|7249.6|7246.8|7249.1|7246.3|25
1630701350000|2021-09-03 20:35:50|7250.1|7247.3|7250.6|7247.8|7250.7|7247.9|7249.6|7246.8|20
1630701370000|2021-09-03 20:36:10|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|0
1630701380000|2021-09-03 20:36:20|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|1
1630701410000|2021-09-03 20:36:50|7250.1|7247.3|7250.6|7247.8|7250.6|7247.8|7250.1|7247.3|83
1630701420000|2021-09-03 20:37:00|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|0
1630701430000|2021-09-03 20:37:10|7250.6|7247.8|7249.6|7246.8|7250.6|7247.8|7249.6|7246.8|13
1630701440000|2021-09-03 20:37:20|7249.1|7246.3|7248.5|7245.7|7249.1|7246.3|7248.5|7245.7|12
1630701450000|2021-09-03 20:37:30|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|5
1630701470000|2021-09-03 20:37:50|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|1
1630701500000|2021-09-03 20:38:20|7247|7244.2|7246.1|7243.3|7247.4|7244.6|7246.1|7243.3|3
1630701510000|2021-09-03 20:38:30|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|3
1630701530000|2021-09-03 20:38:50|7246.5|7243.7|7246.1|7243.3|7246.5|7243.7|7246.1|7243.3|3
1630701540000|2021-09-03 20:39:00|7246.5|7243.7|7247.5|7244.7|7248.1|7245.3|7246.5|7243.7|8
1630701550000|2021-09-03 20:39:10|7247.9|7245.1|7248.6|7245.8|7248.6|7245.8|7247.9|7245.1|1
1630701560000|2021-09-03 20:39:20|||||||||2
1630701570000|2021-09-03 20:39:30|7249.1|7246.3|7248.7|7245.9|7249.1|7246.3|7248.7|7245.9|4
1630701580000|2021-09-03 20:39:40|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|0
1630701590000|2021-09-03 20:39:50|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|1
1630701600000|2021-09-03 20:40:00|7247.6|7244.8|7247.1|7244.3|7248.1|7245.3|7247.1|7244.3|1
1630701610000|2021-09-03 20:40:10|7247.6|7244.8|7248|7245.2|7248|7245.2|7247.6|7244.8|3
1630701630000|2021-09-03 20:40:30|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|0
1630701640000|2021-09-03 20:40:40|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|0
1630701700000|2021-09-03 20:41:40|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1630701730000|2021-09-03 20:42:10|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|0
1630701740000|2021-09-03 20:42:20|||||||||3
1630701780000|2021-09-03 20:43:00|7248|7245.2|7247.5|7244.7|7248|7245.2|7247.1|7244.3|1
1630701790000|2021-09-03 20:43:10|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|9
1630701810000|2021-09-03 20:43:30|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|3
1630701850000|2021-09-03 20:44:10|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|0
1630701860000|2021-09-03 20:44:20|7248.1|7245.3|7248.5|7245.7|7248.5|7245.7|7248.1|7245.3|0
1630701870000|2021-09-03 20:44:30|7248.1|7245.3|7248.1|7245.3|7248.5|7245.7|7248.1|7245.3|0
1630701890000|2021-09-03 20:44:50|7248.5|7245.7|7249.1|7246.3|7249.5|7246.7|7248.5|7245.7|5
1630701900000|2021-09-03 20:45:00|7249.5|7246.7|7248.6|7245.8|7249.5|7246.7|7248.6|7245.8|5
1630701920000|2021-09-03 20:45:20|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|2
1630701930000|2021-09-03 20:45:30|7248|7245.2|7248.1|7245.3|7248.1|7245.3|7248|7245.2|0
1630701960000|2021-09-03 20:46:00|7248|7245.2|7248.6|7245.8|7248.6|7245.8|7248|7245.2|0
1630701970000|2021-09-03 20:46:10|7248.9|7246.1|7248.5|7245.7|7248.9|7246.1|7248.5|7245.7|0
1630701980000|2021-09-03 20:46:20|7247.5|7244.7|7247.6|7244.8|7248|7245.2|7247.5|7244.7|1
1630701990000|2021-09-03 20:46:30|7247.5|7244.7|7247.5|7244.7|7248.1|7245.3|7247.5|7244.7|0
1630702020000|2021-09-03 20:47:00|7247.6|7244.8|7248.1|7245.3|7248.1|7245.3|7247.5|7244.7|7
1630702030000|2021-09-03 20:47:10|7247.7|7244.9|7247.4|7244.6|7247.7|7244.9|7247.4|7244.6|0
1630702040000|2021-09-03 20:47:20|7246.6|7243.8|7247|7244.2|7247|7244.2|7246.6|7243.8|2
1630702070000|2021-09-03 20:47:50|7246|7243.2|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|38
1630702080000|2021-09-03 20:48:00|7245.9|7243.1|7246.1|7243.3|7246.5|7243.7|7245.5|7242.7|17
1630702090000|2021-09-03 20:48:10|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|0
1630702100000|2021-09-03 20:48:20|||||||||4
1630702120000|2021-09-03 20:48:40|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|0
1630702140000|2021-09-03 20:49:00|7246|7243.2|7245.4|7242.6|7246|7243.2|7245.4|7242.6|7
1630702150000|2021-09-03 20:49:10|7244.1|7241.3|7244.1|7241.3|7244.5|7241.7|7243.6|7240.8|23
1630702160000|2021-09-03 20:49:20|7243.5|7240.7|7243.4|7240.6|7243.5|7240.7|7243.4|7240.6|3
1630702170000|2021-09-03 20:49:30|||||||||19
1630702180000|2021-09-03 20:49:40|7243.5|7240.7|7243.4|7240.6|7243.5|7240.7|7243.4|7240.6|8
1630702190000|2021-09-03 20:49:50|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|12
1630702200000|2021-09-03 20:50:00|7243.6|7240.8|7243.4|7240.6|7243.6|7240.8|7243.4|7240.6|7
1630702210000|2021-09-03 20:50:10|7243.9|7241.1|7243.6|7240.8|7244.5|7241.7|7243.6|7240.8|0
1630702230000|2021-09-03 20:50:30|7243.5|7240.7|7244.4|7241.6|7244.4|7241.6|7243.5|7240.7|1
1630702240000|2021-09-03 20:50:40|7244|7241.2|7244|7241.2|7244|7241.2|7244|7241.2|1
1630702250000|2021-09-03 20:50:50|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|0
1630702260000|2021-09-03 20:51:00|7243.5|7240.7|7242.1|7239.3|7243.5|7240.7|7242.1|7239.3|0
1630702270000|2021-09-03 20:51:10|7242.2|7239.4|7243.1|7240.3|7243.5|7240.7|7242.2|7239.4|8
1630702280000|2021-09-03 20:51:20|7243.4|7240.6|7243.5|7240.7|7243.5|7240.7|7243.4|7240.6|0
1630702290000|2021-09-03 20:51:30|||||||||4
1630702320000|2021-09-03 20:52:00|7243.1|7240.3|7243.5|7240.7|7243.5|7240.7|7243|7240.2|0
1630702330000|2021-09-03 20:52:10|||||||||4
1630702350000|2021-09-03 20:52:30|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|1
1630702380000|2021-09-03 20:53:00|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|0
1630702460000|2021-09-03 20:54:20|7243.6|7240.8|7244.1|7241.3|7244.1|7241.3|7243.6|7240.8|4
1630702480000|2021-09-03 20:54:40|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|1
1630702490000|2021-09-03 20:54:50|7244.1|7241.3|7243.5|7240.7|7244.1|7241.3|7243.5|7240.7|0
1630702500000|2021-09-03 20:55:00|7242.7|7239.9|7242.1|7239.3|7242.7|7239.9|7242.1|7239.3|10
1630702510000|2021-09-03 20:55:10|7242|7239.2|7241.6|7238.8|7242|7239.2|7241.6|7238.8|2
1630702530000|2021-09-03 20:55:30|7241.5|7238.7|7242|7239.2|7242|7239.2|7241.5|7238.7|0
1630702560000|2021-09-03 20:56:00|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|0
1630702590000|2021-09-03 20:56:30|||||||||1
1630702600000|2021-09-03 20:56:40|7242.1|7239.3|7241.5|7238.7|7242.1|7239.3|7241.5|7238.7|2
1630702610000|2021-09-03 20:56:50|7241.6|7238.8|7242|7239.2|7242|7239.2|7241.6|7238.8|10
1630702620000|2021-09-03 20:57:00|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|22
1630702630000|2021-09-03 20:57:10|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1630702640000|2021-09-03 20:57:20|||||||||1
1630702660000|2021-09-03 20:57:40|||||||||7
1630702670000|2021-09-03 20:57:50|||||||||1
1630702700000|2021-09-03 20:58:20|7240.5|7237.7|7238.2|7235.4|7240.5|7237.7|7238.2|7235.4|16
1630702710000|2021-09-03 20:58:30|7240.8|7230.8|7240.8|7230.8|7240.8|7233.3|7237.3|7230.8|3
1630702720000|2021-09-03 20:58:40|7241.3|7231.3|7238.3|7234.3|7241.8|7234.9|7237.2|7230.8|28
1630702730000|2021-09-03 20:58:50|7241.7|7231.7|7238.3|7234.3|7241.8|7234.4|7237.2|7231.7|7
1630702740000|2021-09-03 20:59:00|7241.7|7231.7|7237.2|7234.4|7241.8|7234.4|7237.2|7231.7|20
1630702750000|2021-09-03 20:59:10|7238.3|7234.3|7237.1|7234.3|7238.3|7234.4|7236.7|7233.9|3
1630702770000|2021-09-03 20:59:30|7237.2|7234.4|7238.1|7234.1|7238.3|7234.4|7237.2|7234.1|17
1630702780000|2021-09-03 20:59:40|7237|7234.2|7237|7234.2|7237|7234.2|7237|7234.2|0
1630702790000|2021-09-03 20:59:50|7236.2|7233.4|7236.2|7232.2|7236.2|7233.4|7234.7|7231.3|7
1630879200000|2021-09-05 22:00:00|7243.8|7233.8|7246.8|7236.8|7246.8|7237.9|7241.9|7233.8|0
1630879210000|2021-09-05 22:00:10|7246.4|7236.4|7249.8|7239.8|7250.2|7242.9|7244.8|7235.8|4
1630879220000|2021-09-05 22:00:20|7250|7240|7243.8|7239.8|7250.2|7241|7242.2|7236.3|2
1630879230000|2021-09-05 22:00:30|7246.4|7236.4|7244.2|7241.4|7246.4|7241.4|7243.7|7236.4|8
1630879240000|2021-09-05 22:00:40|7243.8|7239.8|7243.7|7240.9|7244.2|7241.4|7243.2|7239.8|10
1630879250000|2021-09-05 22:00:50|7243.3|7240.5|7246.3|7236.3|7246.3|7240.5|7243.3|7235.8|10
1630879260000|2021-09-05 22:01:00|7242.7|7239.9|7246.3|7236.3|7246.3|7241.4|7242.7|7235.8|18
1630879270000|2021-09-05 22:01:10|7242.8|7238.8|7241.7|7238.9|7242.8|7239.4|7241.7|7238.7|5
1630879280000|2021-09-05 22:01:20|7244.2|7241.4|7243.7|7240.9|7244.2|7241.4|7243.6|7239.8|12
1630879290000|2021-09-05 22:01:30|||||||||1
1630879300000|2021-09-05 22:01:40|7243.2|7240.4|7241.7|7238.9|7245.4|7240.4|7241.7|7235.4|1
1630879310000|2021-09-05 22:01:50|7242.8|7238.8|7243.9|7239.9|7246.4|7240.9|7242.6|7236.4|2
1630879320000|2021-09-05 22:02:00|7246.3|7236.3|7246.4|7236.4|7246.4|7236.4|7245.9|7235.9|0
1630879330000|2021-09-05 22:02:10|7242|7239.2|7241.8|7237.8|7242|7239.2|7241.8|7237.8|0
1630879340000|2021-09-05 22:02:20|7241.7|7238.9|7241.9|7237.9|7241.9|7238.9|7241.7|7237.9|0
1630879350000|2021-09-05 22:02:30|7245.9|7235.9|7241.9|7237.9|7245.9|7238.1|7241.9|7235.9|14
1630879360000|2021-09-05 22:02:40|7241.7|7238.9|7242.2|7239.4|7242.2|7239.4|7241.7|7237.9|1
1630879370000|2021-09-05 22:02:50|||||||||1
1630879380000|2021-09-05 22:03:00|7243.8|7239.8|7243.8|7239.8|7243.8|7239.8|7243.8|7239.8|8
1630879390000|2021-09-05 22:03:10|||||||||1
1630879450000|2021-09-05 22:04:10|7243.6|7240.8|7243.8|7239.8|7243.8|7241|7243.6|7239.8|0
1630879480000|2021-09-05 22:04:40|7242.8|7240|7242.7|7239.9|7242.8|7240|7242.7|7239.9|0
1630879500000|2021-09-05 22:05:00||7238.7||7238.7||7238.7||7238.7|5
1630879510000|2021-09-05 22:05:10|7242.9|7238.9|7241.9|7237.9|7242.9|7239|7241.7|7237.9|1
1630879540000|2021-09-05 22:05:40|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1630879550000|2021-09-05 22:05:50|||||||||2
1630879560000|2021-09-05 22:06:00|||||||||1
1630879570000|2021-09-05 22:06:10|7241.8|7237.8|7241.9|7237.9|7241.9|7237.9|7241.8|7237.8|0
1630879610000|2021-09-05 22:06:50|||||||||3
1630879620000|2021-09-05 22:07:00|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|0
1630879650000|2021-09-05 22:07:30|7240|7237.2|7239.6|7235.6|7242.5|7237.2|7239.6|7232.5|7
1630879670000|2021-09-05 22:07:50|7242.1|7232.1|7235.9|7231.9|7242.1|7234.9|7235.2|7229.3|7
1630879680000|2021-09-05 22:08:00|7235.7|7232.9|7233.7|7230.9|7235.9|7232.9|7233.7|7230.9|18
1630879690000|2021-09-05 22:08:10|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|1
1630879700000|2021-09-05 22:08:20|7234.2|7231.4|7230.8|7228|7234.2|7231.4|7230.7|7227.9|18
1630879710000|2021-09-05 22:08:30|7228.1|7225.3|7225.9|7223.1|7228.1|7225.3|7224.4|7221.6|41
1630879720000|2021-09-05 22:08:40|7225.8|7223|7225|7221|7227.5|7223|7224|7217.4|33
1630879730000|2021-09-05 22:08:50|7224|7221.2|7223.8|7221|7224.3|7221.5|7223.8|7221|3
1630879740000|2021-09-05 22:09:00|7228.1|7218.1|7224|7220|7228.5|7221.6|7223.4|7218.1|9
1630879750000|2021-09-05 22:09:10|7223.8|7221|7223.9|7221.1|7224.8|7221.2|7223.8|7220.8|9
1630879760000|2021-09-05 22:09:20|7223.8|7221|7223.8|7221|7228.1|7221|7223.8|7218.1|4
1630879770000|2021-09-05 22:09:30|||||||||1
1630879780000|2021-09-05 22:09:40|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|1
1630879790000|2021-09-05 22:09:50|7222.8|7219|7223.8|7221|7224.3|7221.5|7222.8|7219|63
1630879800000|2021-09-05 22:10:00|7224.6|7221.8|7223.8|7221|7229.6|7223.1|7223.8|7219.5|17
1630879810000|2021-09-05 22:10:10|7224.5|7221.7|7226.1|7222.1|7226.1|7222.1|7224.5|7221.7|3
1630879820000|2021-09-05 22:10:20|7225.9|7223.1|7228.4|7224.4|7228.4|7224.4|7225.9|7223.1|5
1630879830000|2021-09-05 22:10:30|7229|7225|7230|7226|7232.6|7226|7229|7222.6|0
1630879840000|2021-09-05 22:10:40|7229|7225|7228.1|7224.1|7231.6|7225|7228|7221.6|0
1630879860000|2021-09-05 22:11:00|7228|7224|7228|7224|7228|7224|7228|7224|0
1630879880000|2021-09-05 22:11:20|7227.2|7223.2|7230|7226|7230|7226|7226.9|7223|1
1630879890000|2021-09-05 22:11:30|7229.9|7227.1|7235|7231|7235|7231|7229.9|7227.1|5
1630879900000|2021-09-05 22:11:40|7230|7226|7230|7226|7230|7226|7230|7226|17
1630879910000|2021-09-05 22:11:50|7229.8|7227|7232.1|7228.1|7234.3|7228.1|7229.8|7224.3|4
1630879920000|2021-09-05 22:12:00|7232|7228|7228.9|7226.1|7232|7228|7228.9|7225.1|9
1630879930000|2021-09-05 22:12:10|7229.1|7225.1|7232.6|7222.6|7232.6|7225.1|7229.1|7222.5|8
1630879960000|2021-09-05 22:12:40|7232.5|7222.5|7232.5|7222.5|7232.5|7222.5|7232.5|7222.5|0
1630879990000|2021-09-05 22:13:10|7229.9|7225.9|7229.9|7225.9|7229.9|7225.9|7229.9|7225.9|13
1630880010000|2021-09-05 22:13:30|7232.5|7222.5|7232.5|7222.5|7232.5|7222.5|7232.5|7222.5|6
1630880030000|2021-09-05 22:13:50|7228.9|7224.9|7228.9|7224.9|7228.9|7224.9|7228.9|7224.9|4
1630880040000|2021-09-05 22:14:00|7229|7225|7225.9|7223.1|7229|7225.2|7225.9|7223|15
1630880050000|2021-09-05 22:14:10|7226.1|7222.1|7226|7222|7226.1|7222.1|7226|7222|0
1630880070000|2021-09-05 22:14:30|7227.9|7225.1|7226|7222|7227.9|7225.1|7226|7222|10
1630880100000|2021-09-05 22:15:00|7225.8|7223|7225.8|7223|7225.8|7223|7225.8|7223|0
1630880110000|2021-09-05 22:15:10|7226|7222|7226.3|7223.5|7226.3|7223.5|7225.8|7222|0
1630880120000|2021-09-05 22:15:20|7225.9|7223.1|7225.8|7223|7228.1|7225.1|7225.8|7222|18
1630880130000|2021-09-05 22:15:30|7226|7222|7225.9|7223.1|7226|7223.1|7225.8|7222|6
1630880140000|2021-09-05 22:15:40|7225.8|7223|7225.8|7223|7226|7223|7225.8|7222|0
1630880150000|2021-09-05 22:15:50|7226|7222|7226|7222|7226|7222|7226|7222|0
1630880160000|2021-09-05 22:16:00|7225.9|7221.9|7225.9|7221.9|7225.9|7221.9|7225.9|7221.9|0
1630880180000|2021-09-05 22:16:20|7224.9|7222.1|7224.9|7222.1|7225.9|7222.1|7224.9|7221.9|4
1630880220000|2021-09-05 22:17:00|7225.1|7222.3|7226.3|7223.5|7226.3|7223.5|7225.1|7222.3|2
1630880240000|2021-09-05 22:17:20|7226.2|7223.4|7225.8|7223|7226.2|7223.4|7225.8|7223|3
1630880260000|2021-09-05 22:17:40|7226|7222|7226|7222|7226|7222|7226|7222|10
1630880280000|2021-09-05 22:18:00|7225.9|7221.9|7225.8|7223|7225.9|7223|7225.8|7221.9|4
1630880300000|2021-09-05 22:18:20|7225.5|7222.7|7225.4|7222.6|7225.5|7222.7|7225.4|7222.6|0
1630880310000|2021-09-05 22:18:30|||||||||5
1630880340000|2021-09-05 22:19:00|7225|7222.2|7224.9|7222.1|7225|7222.2|7224.9|7222.1|3
1630880350000|2021-09-05 22:19:10|7224.5|7221.7|7224.9|7222.1|7224.9|7222.1|7224.4|7221.6|3
1630880380000|2021-09-05 22:19:40|7224.8|7222|7224.8|7222|7224.8|7222|7224.8|7222|0
1630880390000|2021-09-05 22:19:50|7224.4|7221.6|7226.6|7216.6|7227|7221.6|7224|7216.6|2
1630880400000|2021-09-05 22:20:00|7224|7220|7223|7219|7227|7220.1|7223|7216.6|2
1630880410000|2021-09-05 22:20:10|7222.9|7218.9|7221.9|7219.1|7222.9|7219.1|7221.9|7218.9|0
1630880430000|2021-09-05 22:20:30|7222.1|7218.1|7221.9|7219.1|7222.1|7219.1|7221.9|7218.1|0
1630880440000|2021-09-05 22:20:40|7221.4|7218.6|7220.9|7218.1|7221.4|7218.6|7220.9|7218.1|0
1630880460000|2021-09-05 22:21:00|7223|7219|7220.9|7218.1|7223.5|7220|7220.9|7218.1|11
1630880470000|2021-09-05 22:21:10|7221|7218.2|7221|7218.2|7223.1|7220.1|7221|7218.2|10
1630880490000|2021-09-05 22:21:30|7221.1|7217.1|7220.9|7218.1|7221.1|7218.1|7220.8|7217.1|1
1630880540000|2021-09-05 22:22:20|7220.5|7217.7|7220.4|7217.6|7220.5|7217.7|7220.4|7217.6|5
1630880550000|2021-09-05 22:22:30|7221.9|7219.1|7220|7217.2|7222|7219.1|7220|7217.1|12
1630880560000|2021-09-05 22:22:40|7220.4|7217.6|7219.9|7217.1|7220.4|7217.6|7219.9|7217.1|0
1630880570000|2021-09-05 22:22:50|7219.5|7216.7|7219.4|7216.6|7219.5|7216.7|7219.4|7216.6|1
1630880580000|2021-09-05 22:23:00|||||||||2
1630880590000|2021-09-05 22:23:10|7218.9|7216.1|7218.4|7215.6|7219.1|7216.1|7218.4|7215.1|19
1630880600000|2021-09-05 22:23:20|||||||||11
1630880630000|2021-09-05 22:23:50|7220.9|7218.1|7218.6|7215.8|7223.5|7218.1|7218.4|7213.5|46
1630880640000|2021-09-05 22:24:00|7218.4|7214.4|7218.1|7215.3|7218.4|7215.3|7218.1|7214.4|517
1630880650000|2021-09-05 22:24:10|7217.6|7214.8|7216|7213.2|7217.6|7214.8|7216|7213.2|441
1630880660000|2021-09-05 22:24:20|7215.8|7213|7215.6|7211.6|7216.4|7213|7214|7211.2|295
1630880670000|2021-09-05 22:24:30|7215.4|7211.4|7214.1|7211.3|7215.4|7211.7|7214.1|7211.3|20
1630880680000|2021-09-05 22:24:40|7213.8|7211|7213.8|7211|7214.1|7211.3|7213.5|7210.7|11
1630880690000|2021-09-05 22:24:50|7214.2|7211.4|7215.6|7211.6|7215.6|7212.5|7214.2|7211.4|1
1630880700000|2021-09-05 22:25:00|7215.4|7211.4|7214.5|7211.7|7215.4|7211.7|7214.5|7211.4|0
1630880710000|2021-09-05 22:25:10|7214.6|7211.8|7217.7|7213.7|7218.4|7214.9|7214.3|7211.5|87
1630880720000|2021-09-05 22:25:20|7216.7|7213.9|7215.6|7212.8|7216.7|7213.9|7215.6|7212.8|13
1630880730000|2021-09-05 22:25:30|7215.1|7212.3|7214.1|7211.3|7215.1|7212.3|7214.1|7211.3|5
1630880740000|2021-09-05 22:25:40|7214.6|7211.8|7213.7|7210.9|7214.6|7211.8|7213.6|7210.8|7
1630880760000|2021-09-05 22:26:00|7213.6|7210.8|7219.2|7209.2|7219.3|7212.8|7213.5|7209.2|57
1630880770000|2021-09-05 22:26:10|7214.1|7211.3|7213.6|7210.8|7214.1|7211.3|7213.6|7210.8|1
1630880780000|2021-09-05 22:26:20|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|7214.1|7211.3|0
1630880790000|2021-09-05 22:26:30|||||||||12
1630880800000|2021-09-05 22:26:40|7213.8|7211|7214.1|7211.3|7214.1|7211.3|7213.8|7211|21
1630880820000|2021-09-05 22:27:00|7213.1|7210.3|7213.5|7210.7|7213.5|7210.7|7213|7210.2|23
1630880860000|2021-09-05 22:27:40|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|0
1630880880000|2021-09-05 22:28:00|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|7213.1|7210.3|0
1630880920000|2021-09-05 22:28:40|||||||||5
1630880950000|2021-09-05 22:29:10|7212.6|7209.8|7212.1|7209.3|7212.6|7209.8|7212.1|7209.3|35
1630880970000|2021-09-05 22:29:30|7211.9|7209.1|7212.4|7209.6|7213.4|7209.6|7211.9|7209.1|30
1630880980000|2021-09-05 22:29:40|||||||||2
1630881000000|2021-09-05 22:30:00|7212.3|7209.5|7212.3|7209.5|7212.4|7209.6|7212.3|7209.5|6
1630881010000|2021-09-05 22:30:10|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|0
1630881020000|2021-09-05 22:30:20|7212.6|7209.8|7214.4|7211.6|7214.4|7211.6|7212.6|7209.8|3
1630881030000|2021-09-05 22:30:30|||||||||3
1630881050000|2021-09-05 22:30:50|7214.9|7212.1|7215.4|7212.6|7215.4|7212.6|7214.9|7212.1|2
1630881060000|2021-09-05 22:31:00|||||||||8
1630881120000|2021-09-05 22:32:00|7215.1|7212.3|7214.9|7212.1|7215.1|7212.3|7214.9|7212.1|2
1630881140000|2021-09-05 22:32:20|7216.5|7212.5|7214.9|7212.1|7216.5|7212.5|7214.9|7212.1|3
1630881170000|2021-09-05 22:32:50|7216.7|7213.9|7215.2|7212.4|7216.7|7213.9|7215.2|7212.4|27
1630881180000|2021-09-05 22:33:00|||||||||3
1630881240000|2021-09-05 22:34:00|||||||||2
1630881260000|2021-09-05 22:34:20|7216.1|7213.3|7215.2|7212.4|7216.1|7213.3|7215.2|7212.4|22
1630881270000|2021-09-05 22:34:30|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|0
1630881310000|2021-09-05 22:35:10|7215.4|7212.6|7215.1|7212.3|7216.9|7214.1|7215.1|7212.3|43
1630881320000|2021-09-05 22:35:20|7215.4|7212.6|7215.2|7212.4|7215.4|7212.6|7215.2|7212.4|8
1630881330000|2021-09-05 22:35:30|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|0
1630881360000|2021-09-05 22:36:00|7215.6|7212.8|7214.9|7212.1|7215.6|7212.8|7214.9|7212.1|18
1630881370000|2021-09-05 22:36:10|7214.8|7212|7214.8|7212|7214.8|7212|7214.8|7212|0
1630881380000|2021-09-05 22:36:20|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|0
1630881390000|2021-09-05 22:36:30|7214.1|7211.3|7213.9|7211.1|7214.1|7211.3|7213.9|7211.1|0
1630881400000|2021-09-05 22:36:40|7213.8|7211|7212.4|7209.6|7213.8|7211|7212.4|7209.6|1
1630881430000|2021-09-05 22:37:10|7212.7|7208.7|7212.7|7208.7|7212.7|7208.7|7212.7|7208.7|0
1630881460000|2021-09-05 22:37:40|7212.5|7208.5|7212.5|7208.5|7212.5|7208.5|7212.5|7208.5|0
1630881470000|2021-09-05 22:37:50|7212.3|7209.5|7212.5|7208.5|7212.5|7209.5|7212.3|7208.5|0
1630881480000|2021-09-05 22:38:00|7212.3|7209.5|7212.5|7208.5|7212.5|7209.5|7212.3|7208.5|0
1630881490000|2021-09-05 22:38:10|7212.3|7209.5|7212.5|7208.5|7212.5|7209.5|7212.3|7208.5|0
1630881500000|2021-09-05 22:38:20|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|0
1630881510000|2021-09-05 22:38:30|7211.6|7208.8|7211.6|7208.8|7211.9|7209.1|7211.6|7208.8|0
1630881530000|2021-09-05 22:38:50|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|6
1630881540000|2021-09-05 22:39:00|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|2
1630881550000|2021-09-05 22:39:10|7211.9|7209.1|7211.6|7208.8|7211.9|7209.1|7211.6|7208.8|2
1630881560000|2021-09-05 22:39:20|||||||||1
1630881570000|2021-09-05 22:39:30|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|7211.5|7208.7|0
1630881600000|2021-09-05 22:40:00|7211.2|7208.4|7210|7207.2|7211.2|7208.4|7210|7207.2|6
1630881640000|2021-09-05 22:40:40|7210.5|7207.7|7211.4|7208.6|7211.4|7208.6|7210.5|7207.7|3
1630881650000|2021-09-05 22:40:50|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|7210.4|7207.6|0
1630881660000|2021-09-05 22:41:00|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|0
1630881680000|2021-09-05 22:41:20|7210.9|7208.1|7211.3|7208.5|7211.3|7208.5|7210.9|7208.1|6
1630881690000|2021-09-05 22:41:30|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|0
1630881730000|2021-09-05 22:42:10|7211.5|7208.7|7211|7208.2|7215.6|7211.6|7210.5|7207.7|13
1630881740000|2021-09-05 22:42:20|7210.4|7207.6|7210|7207.2|7210.4|7207.6|7210|7207.2|22
1630881750000|2021-09-05 22:42:30|7209.9|7207.1|7211.5|7208.7|7212.4|7209.6|7209.9|7207.1|6
1630881760000|2021-09-05 22:42:40|7211.9|7209.1|7212.5|7209.7|7213.4|7210.6|7211.9|7209.1|2
1630881790000|2021-09-05 22:43:10|7212|7209.2|7212|7209.2|7212|7209.2|7212|7209.2|1
1630881800000|2021-09-05 22:43:20|||||||||3
1630881880000|2021-09-05 22:44:40|7210.5|7207.7|7210.4|7207.6|7210.5|7207.7|7209.5|7206.5|8
1630881900000|2021-09-05 22:45:00|7210.5|7207.7|7209.4|7206.6|7210.5|7207.7|7209.4|7206.6|3
1630881910000|2021-09-05 22:45:10|7209.5|7206.7|7210.4|7207.6|7210.4|7207.6|7209.5|7206.7|2
1630881930000|2021-09-05 22:45:30|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|0
1630881970000|2021-09-05 22:46:10|7211.3|7208.5|7210|7207.2|7211.9|7209.1|7210|7207.2|13
1630881980000|2021-09-05 22:46:20|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|1
1630882030000|2021-09-05 22:47:10|7210|7207.2|7211.9|7209.1|7211.9|7209.1|7210|7207.2|8
1630882100000|2021-09-05 22:48:20|7213.1|7210.3|7211.9|7209.1|7213.4|7210.6|7211.9|7209.1|11
1630882160000|2021-09-05 22:49:20|||||||||1
1630882240000|2021-09-05 22:50:40|7211.5|7208.7|7210.9|7208.1|7211.5|7208.7|7210.9|7208.1|28
1630882260000|2021-09-05 22:51:00|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|0
1630882280000|2021-09-05 22:51:20|7210.2|7207.4|7209.9|7207.1|7210.2|7207.4|7209.9|7207.1|0
1630882300000|2021-09-05 22:51:40|7210.5|7207.7|7210.4|7207.6|7210.5|7207.7|7210.4|7207.6|2
1630882320000|2021-09-05 22:52:00|7210|7207.2|7209.4|7206.6|7210|7207.2|7209.4|7206.6|0
1630882330000|2021-09-05 22:52:10|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|0
1630882360000|2021-09-05 22:52:40|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7209.5|7206.7|0
1630882370000|2021-09-05 22:52:50|7209.5|7206.7|7209.9|7207.1|7209.9|7207.1|7209.4|7206.6|1
1630882380000|2021-09-05 22:53:00|7209.8|7207|7208.6|7205.8|7209.8|7207|7208.6|7205.8|2
1630882390000|2021-09-05 22:53:10|7209.3|7206.5|7208.9|7206.1|7211.9|7209.1|7208.9|7206.1|49
1630882410000|2021-09-05 22:53:30|7209|7206.2|7209.4|7206.6|7210.4|7206.6|7209|7206.2|2
1630882460000|2021-09-05 22:54:20|7209.9|7207.1|7210.4|7207.6|7210.4|7207.6|7209.9|7207.1|3
1630882470000|2021-09-05 22:54:30|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|1
1630882520000|2021-09-05 22:55:20|7210|7207.2|7210|7207.2|7210|7207.2|7210|7207.2|1
1630882540000|2021-09-05 22:55:40|||||||||1
1630882560000|2021-09-05 22:56:00|7209.9|7207.1|7210|7207.2|7210|7207.2|7209.9|7207.1|5
1630882600000|2021-09-05 22:56:40|||||||||1
1630882620000|2021-09-05 22:57:00|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|11
1630882630000|2021-09-05 22:57:10|7210|7207.2|7210|7207.2|7210|7207.2|7210|7207.2|1
1630882640000|2021-09-05 22:57:20|||||||||4
1630882800000|2021-09-05 23:00:00|||||||||1
1630882820000|2021-09-05 23:00:20|||||||||1
1630882830000|2021-09-05 23:00:30|||||||||2
1630882860000|2021-09-05 23:01:00|||||||||2
1630882890000|2021-09-05 23:01:30|||||||||1
1630882910000|2021-09-05 23:01:50|||||||||1
1630883050000|2021-09-05 23:04:10|||||||||1
1630883090000|2021-09-05 23:04:50|||||||||1
1630883160000|2021-09-05 23:06:00|7211.2|7208.4|7211.9|7209.1|7211.9|7209.1|7211.2|7208.4|4
1630883170000|2021-09-05 23:06:10|7212|7209.2|7212|7209.2|7212|7209.2|7212|7209.2|1
1630883230000|2021-09-05 23:07:10|||||||||2
1630883240000|2021-09-05 23:07:20|||||||||1
1630883270000|2021-09-05 23:07:50|||||||||5
1630883290000|2021-09-05 23:08:10|||||||||4
1630883300000|2021-09-05 23:08:20|||||||||2
1630883360000|2021-09-05 23:09:20|||||||||1
1630883500000|2021-09-05 23:11:40|||||||||4
1630883640000|2021-09-05 23:14:00|||||||||1
1630883660000|2021-09-05 23:14:20|||||||||1
1630883730000|2021-09-05 23:15:30|7212.1|7209.3|7212.1|7209.3|7212.1|7209.3|7212.1|7209.3|5
1630883740000|2021-09-05 23:15:40|7212|7209.2|7212|7209.2|7212|7209.2|7212|7209.2|13
1630883750000|2021-09-05 23:15:50|||||||||2
1630883760000|2021-09-05 23:16:00|7212.8|7210|7213|7210.2|7213|7210.2|7212.8|7210|7
1630883800000|2021-09-05 23:16:40|||||||||1
1630883810000|2021-09-05 23:16:50|7211.6|7208.8|7212|7209.2|7212|7209.2|7211.6|7208.8|3
1630883830000|2021-09-05 23:17:10|7212.1|7209.3|7212.1|7209.3|7212.1|7209.3|7212.1|7209.3|0
1630883850000|2021-09-05 23:17:30|7212|7209.2|7212|7209.2|7212|7209.2|7212|7209.2|0
1630883950000|2021-09-05 23:19:10|7211.2|7208.4|7210.8|7206.8|7211.7|7208.9|7210.7|7206.8|537
1630883990000|2021-09-05 23:19:50|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|0
1630884010000|2021-09-05 23:20:10|7211.7|7208.9|7210.7|7207.9|7211.7|7208.9|7210.7|7207.9|10
1630884110000|2021-09-05 23:21:50|7210.9|7206.9|7210.6|7207.8|7210.9|7207.8|7210.6|7206.9|0
1630884120000|2021-09-05 23:22:00|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|0
1630884160000|2021-09-05 23:22:40|||||||||9
1630884190000|2021-09-05 23:23:10|||||||||1
1630884220000|2021-09-05 23:23:40|7211.1|7208.3|7211.1|7208.3|7211.1|7208.3|7211.1|7208.3|0
1630884240000|2021-09-05 23:24:00|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|0
1630884250000|2021-09-05 23:24:10|7210.8|7208|7210.7|7207.9|7210.8|7208|7210.7|7207.9|0
1630884260000|2021-09-05 23:24:20|7211.1|7208.3|7211.2|7208.4|7211.2|7208.4|7211.1|7208.3|0
1630884360000|2021-09-05 23:26:00|||||||||2
1630884370000|2021-09-05 23:26:10|||||||||2
1630884570000|2021-09-05 23:29:30|||||||||2
1630884740000|2021-09-05 23:32:20|7208.8|7206|7208.2|7205.4|7208.8|7206|7208.2|7205.4|2
1630884770000|2021-09-05 23:32:50|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|216
1630884780000|2021-09-05 23:33:00|7203.3|7200.5|7203.2|7200.4|7203.3|7200.5|7202.7|7198.9|29
1630884790000|2021-09-05 23:33:10|7202.7|7199.9|7202.7|7199.9|7203.2|7200.4|7202.7|7198.9|1
1630884810000|2021-09-05 23:33:30|7203.1|7200.3|7203.7|7200.9|7203.7|7200.9|7203.1|7200.3|1
1630884830000|2021-09-05 23:33:50|7204.2|7201.4|7203.7|7200.9|7204.2|7201.4|7203.7|7200.9|1
1630884850000|2021-09-05 23:34:10|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|7203.2|7200.4|0
1630884900000|2021-09-05 23:35:00|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|5
1630884910000|2021-09-05 23:35:10|7202.2|7198.2|7201.3|7198.5|7202.2|7198.5|7200.9|7198.1|75
1630884930000|2021-09-05 23:35:30|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|2
1630884940000|2021-09-05 23:35:40|||||||||5
1630884950000|2021-09-05 23:35:50|7200.7|7197.9|7201.1|7198.3|7201.1|7198.3|7200.7|7197.9|1
1630884960000|2021-09-05 23:36:00|7201.2|7198.4|7201.2|7198.4|7201.2|7198.4|7200.7|7197.9|11
1630884980000|2021-09-05 23:36:20|7201.6|7198.8|7202.1|7199.3|7202.1|7199.3|7201.6|7198.8|4
1630884990000|2021-09-05 23:36:30|7201.6|7198.8|7203.3|7200.5|7203.8|7201|7201.6|7198.8|11
1630885000000|2021-09-05 23:36:40|||||||||11
1630885060000|2021-09-05 23:37:40|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|10
1630885070000|2021-09-05 23:37:50|7204.1|7201.3|7203.9|7201.1|7204.1|7201.3|7203.9|7201.1|0
1630885080000|2021-09-05 23:38:00|7203.8|7201|7204.3|7201.5|7204.3|7201.5|7203.8|7201|0
1630885100000|2021-09-05 23:38:20|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|2
1630885120000|2021-09-05 23:38:40|7204.3|7201.5|7205.8|7203|7206.3|7203.5|7204.3|7201.5|7
1630885140000|2021-09-05 23:39:00|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|0
1630885150000|2021-09-05 23:39:10|7205.8|7203|7206.3|7203.5|7206.3|7203.5|7205.8|7203|0
1630885180000|2021-09-05 23:39:40|7205.9|7203.1|7205.8|7203|7205.9|7203.1|7205.8|7203|0
1630885190000|2021-09-05 23:39:50|7206.3|7203.5|7205.8|7203|7206.3|7203.5|7205.8|7203|0
1630885200000|2021-09-05 23:40:00|7206.2|7203.4|7205.8|7203|7206.2|7203.4|7205.8|7203|0
1630885210000|2021-09-05 23:40:10|7206.3|7203.5|7205.8|7203|7206.3|7203.5|7205.8|7203|0
1630885230000|2021-09-05 23:40:30|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|0
1630885240000|2021-09-05 23:40:40|7205.9|7203.1|7205.8|7203|7205.9|7203.1|7205.8|7203|0
1630885290000|2021-09-05 23:41:30|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|13
1630885380000|2021-09-05 23:43:00|7205.3|7202.5|7204.9|7202.1|7205.3|7202.5|7204.9|7202.1|0
1630885400000|2021-09-05 23:43:20|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|0
1630885410000|2021-09-05 23:43:30|7204.9|7202.1|7205.3|7202.5|7205.3|7202.5|7204.9|7202.1|0
1630885430000|2021-09-05 23:43:50|7204.8|7202|7203.8|7201|7204.8|7202|7203.8|7201|0
1630885440000|2021-09-05 23:44:00|7204|7200|7202.9|7200.1|7204|7200.1|7202.8|7200|0
1630885450000|2021-09-05 23:44:10|7202.8|7200|7200.8|7198|7202.8|7200|7200.8|7198|4
1630885460000|2021-09-05 23:44:20|7201.2|7198.4|7200.8|7198|7201.3|7198.5|7200.8|7198|0
1630885470000|2021-09-05 23:44:30|||||||||1
1630885480000|2021-09-05 23:44:40|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|0
1630885490000|2021-09-05 23:44:50|||||||||1
1630885510000|2021-09-05 23:45:10|7201.5|7198.7|7201.3|7198.5|7201.8|7199|7200.9|7198.1|2
1630885520000|2021-09-05 23:45:20|7201.2|7198.4|7200.8|7198|7201.2|7198.4|7200.7|7197|12
1630885530000|2021-09-05 23:45:30|7201|7197|7200.8|7198|7201|7198|7200.8|7197|2
1630885540000|2021-09-05 23:45:40|7201|7197|7200.8|7198|7201|7198|7200.8|7197|0
1630885590000|2021-09-05 23:46:30|7200.4|7197.6|7199.2|7196.4|7200.4|7197.6|7199.2|7196.4|5
1630885600000|2021-09-05 23:46:40|7199.4|7196.6|7199.8|7197|7200.2|7197.4|7199.4|7196.6|8
1630885610000|2021-09-05 23:46:50|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|7199|7196.2|1
1630885620000|2021-09-05 23:47:00|7199|7196.2|7199.4|7196.6|7199.4|7196.6|7199|7196.2|0
1630885630000|2021-09-05 23:47:10|7199|7196.2|7199.4|7196.6|7199.4|7196.6|7199|7196.2|0
1630885640000|2021-09-05 23:47:20|7199|7196.2|7199|7196.2|7199|7196.2|7199|7196.2|0
1630885650000|2021-09-05 23:47:30|7199.3|7196.5|7199.4|7196.6|7199.4|7196.6|7198.8|7196|5
1630885660000|2021-09-05 23:47:40|7198.9|7196.1|7198.8|7196|7198.9|7196.1|7198.8|7196|0
1630885670000|2021-09-05 23:47:50|7199.2|7196.4|7198.8|7196|7199.2|7196.4|7198.8|7196|0
1630885680000|2021-09-05 23:48:00|7199.2|7196.4|7199.3|7196.5|7199.3|7196.5|7199.2|7196.4|0
1630885690000|2021-09-05 23:48:10|7198.9|7196.1|7199.3|7196.5|7199.3|7196.5|7198.9|7196.1|0
1630885710000|2021-09-05 23:48:30|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|7199.4|7196.6|0
1630885720000|2021-09-05 23:48:40|7199|7196.2|7199|7196.2|7199|7196.2|7199|7196.2|0
1630885730000|2021-09-05 23:48:50|7198.9|7196.1|7198.3|7195.5|7199|7196.1|7198.3|7195|1
1630885740000|2021-09-05 23:49:00|7198.4|7195.6|7196.9|7194.1|7198.4|7195.6|7196.9|7194.1|22
1630885750000|2021-09-05 23:49:10|7196.5|7193.7|7194.7|7191.9|7196.5|7193.7|7194.7|7191.9|125
1630885760000|2021-09-05 23:49:20|7195.1|7192.3|7195.8|7193|7196.8|7194|7195.1|7192.3|5
1630885770000|2021-09-05 23:49:30|7195.7|7192.9|7195.3|7192.5|7195.7|7192.9|7194.8|7192|0
1630885780000|2021-09-05 23:49:40|7194.9|7192.1|7194.8|7192|7196.8|7193|7194.2|7191.4|31
1630885790000|2021-09-05 23:49:50|7195.2|7192.4|7194.8|7192|7195.3|7192.5|7194.8|7192|3
1630885800000|2021-09-05 23:50:00|7195.3|7192.5|7193.4|7190.6|7195.3|7192.5|7193.4|7190.6|12
1630885810000|2021-09-05 23:50:10|7193|7190.2|7193.4|7190.6|7193.4|7190.6|7193|7190.2|20
1630885830000|2021-09-05 23:50:30|7193|7190.2|7193|7190.2|7193|7190.2|7193|7190.2|2
1630885840000|2021-09-05 23:50:40|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7193|7190.2|2
1630885850000|2021-09-05 23:50:50|7194.6|7191.8|7191.8|7189|7194.7|7191.9|7191.8|7188.9|12
1630885860000|2021-09-05 23:51:00|7192.2|7189.4|7192.3|7189.5|7192.3|7189.5|7191.8|7189|0
1630885870000|2021-09-05 23:51:10|7193.7|7189.7|7193.7|7190.9|7193.9|7191|7192.8|7189.7|7
1630885880000|2021-09-05 23:51:20|7193.9|7189.9|7192.8|7190|7193.9|7191|7192.8|7189.9|1
1630885890000|2021-09-05 23:51:30|7192|7189.2|7191.8|7189|7192|7189.2|7191.8|7189|0
1630885900000|2021-09-05 23:51:40|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|0
1630885910000|2021-09-05 23:51:50|7192.1|7189.3|7192.2|7189.4|7192.2|7189.4|7191.7|7188.9|0
1630885920000|2021-09-05 23:52:00|7193.7|7190.9|7193.7|7190.9|7194.7|7191.9|7193.7|7190.9|1
1630885930000|2021-09-05 23:52:10|7193.2|7190.4|7192.2|7189.4|7193.2|7190.4|7191.8|7189|0
1630885940000|2021-09-05 23:52:20|7191.8|7189|7191.8|7189|7192.2|7189.4|7191.7|7187.9|3
1630885950000|2021-09-05 23:52:30|7191.7|7188.9|7192.7|7189.9|7193.7|7190.9|7191.7|7188.9|7
1630885960000|2021-09-05 23:52:40|7192.2|7189.4|7192.7|7189.9|7193.6|7190.8|7192.2|7189.4|3
1630885980000|2021-09-05 23:53:00|7192.8|7190|7194.7|7191.9|7196.2|7193.4|7192.8|7190|23
1630885990000|2021-09-05 23:53:10|7195.2|7192.4|7194.7|7191.9|7195.2|7192.4|7194.7|7191.9|1
1630886000000|2021-09-05 23:53:20|7194.8|7190.8|7194.8|7190.8|7194.8|7190.8|7194.8|7190.8|0
1630886010000|2021-09-05 23:53:30|7194.9|7190.9|7193.7|7190.9|7194.9|7191.9|7193.7|7190.9|0
1630886030000|2021-09-05 23:53:50|7194.2|7191.4|7193.7|7190.9|7194.2|7191.4|7193.7|7190.9|0
1630886050000|2021-09-05 23:54:10|7194.1|7191.3|7194.2|7191.4|7194.2|7191.4|7194.1|7191.3|0
1630886060000|2021-09-05 23:54:20|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7193.7|7190.9|7
1630886090000|2021-09-05 23:54:50|7194.2|7191.4|7194.2|7191.4|7194.2|7191.4|7194.2|7191.4|1
1630886110000|2021-09-05 23:55:10|7194.5|7191.7|7195.7|7192.9|7196.8|7192.9|7194.5|7191.7|2
1630886130000|2021-09-05 23:55:30|7195.8|7193|7196.2|7193.4|7197.7|7194.9|7195.8|7193|21
1630886140000|2021-09-05 23:55:40|7195.7|7192.9|7195.7|7192.9|7195.7|7192.9|7195.7|7192.9|2
1630886150000|2021-09-05 23:55:50|7195.3|7192.5|7194.8|7192|7195.3|7192.5|7194.8|7192|0
1630886170000|2021-09-05 23:56:10|7195.2|7192.4|7194.8|7192|7195.2|7192.4|7194.8|7192|0
1630886180000|2021-09-05 23:56:20|7195.2|7192.4|7194.8|7192|7195.2|7192.4|7194.8|7192|1
1630886190000|2021-09-05 23:56:30|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|7195.2|7192.4|0
1630886210000|2021-09-05 23:56:50|7194.8|7192|7194.8|7192|7194.8|7192|7194.8|7192|1
1630886250000|2021-09-05 23:57:30|7194.4|7191.6|7192.7|7189.9|7194.4|7191.6|7192.7|7189.9|1
1630886260000|2021-09-05 23:57:40|7192.3|7189.5|7192.2|7189.4|7192.3|7189.5|7192.2|7189.4|0
1630886270000|2021-09-05 23:57:50|7192.6|7189.8|7192.7|7189.9|7193.2|7190.4|7192.6|7189.8|2
1630886300000|2021-09-05 23:58:20|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|0
1630886320000|2021-09-05 23:58:40|7192.6|7189.8|7192.7|7189.9|7192.7|7189.9|7192.6|7189.8|2
1630886330000|2021-09-05 23:58:50|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|7192.2|7189.4|0
1630886340000|2021-09-05 23:59:00|||||||||4
1630886350000|2021-09-05 23:59:10|7192.3|7189.5|7192.7|7189.9|7192.7|7189.9|7192.3|7189.5|1
1630886370000|2021-09-05 23:59:30|||||||||3
1630886400000|2021-09-06 00:00:00|7193.1|7190.3|7186.3|7183.5|7193.6|7190.8|7183.4|7180.6|168
1630886410000|2021-09-06 00:00:10|7185.8|7183|7186.7|7183.9|7188.6|7185.8|7184.8|7182|9
1630886420000|2021-09-06 00:00:20|7187.3|7184.5|7188.3|7185.5|7188.7|7185.9|7186.8|7184|7
1630886430000|2021-09-06 00:00:30|7187.9|7185.1|7186.8|7184|7189.2|7186.4|7186.8|7184|14
1630886440000|2021-09-06 00:00:40|7186.3|7183.5|7187.3|7184.5|7187.8|7185|7186.3|7183.5|2
1630886450000|2021-09-06 00:00:50|7187.6|7184.8|7187.9|7185.1|7188.7|7185.9|7187.6|7184.8|4
1630886460000|2021-09-06 00:01:00|7187.8|7185|7186.8|7184|7187.8|7185|7186.8|7184|0
1630886470000|2021-09-06 00:01:10|7187.1|7184.3|7186.3|7183.5|7187.7|7184.9|7186.3|7183.5|3
1630886490000|2021-09-06 00:01:30|7186.4|7183.6|7188.8|7186|7188.8|7186|7186.4|7183.6|2
1630886500000|2021-09-06 00:01:40|7188.7|7185.9|7189.1|7186.3|7189.1|7186.3|7188.7|7185.9|0
1630886510000|2021-09-06 00:01:50|7189.9|7187.1|7189.6|7186.8|7190.6|7187.8|7189.6|7185.8|3
1630886520000|2021-09-06 00:02:00|7189.7|7186.9|7187.7|7184.9|7189.7|7186.9|7187.7|7184.9|1
1630886540000|2021-09-06 00:02:20|7188.2|7185.4|7187.7|7184.9|7188.2|7185.4|7187.7|7184.9|0
1630886550000|2021-09-06 00:02:30|7188.1|7185.3|7189.7|7186.9|7189.7|7186.9|7187.8|7185|10
1630886570000|2021-09-06 00:02:50|7189.3|7186.5|7186.7|7183.9|7189.3|7186.5|7186.7|7183.9|5
1630886580000|2021-09-06 00:03:00|7187.1|7184.3|7187.7|7184.9|7187.7|7184.9|7187.1|7184.3|5
1630886590000|2021-09-06 00:03:10|7188.1|7185.3|7189.2|7186.4|7189.2|7186.4|7187.8|7185|7
1630886610000|2021-09-06 00:03:30|7189.4|7186.6|7190.2|7187.4|7190.6|7187.8|7189.4|7186.6|4
1630886620000|2021-09-06 00:03:40|7189.9|7187.1|7189.2|7186.4|7189.9|7187.1|7189.2|7186.4|1
1630886630000|2021-09-06 00:03:50|||||||||1
1630886640000|2021-09-06 00:04:00|7188.9|7186.1|7187.2|7184.4|7188.9|7186.1|7186.8|7184|18
1630886650000|2021-09-06 00:04:10|7186.8|7184|7184.7|7181.9|7187.6|7184.8|7184.7|7181.9|4
1630886660000|2021-09-06 00:04:20|7184.9|7180.9|7184.6|7181.8|7184.9|7181.8|7184.6|7180.9|0
1630886670000|2021-09-06 00:04:30|7184.7|7181.9|7183.2|7180.4|7184.7|7181.9|7183.2|7180.4|1
1630886680000|2021-09-06 00:04:40|7182.7|7179.9|7183.5|7180.7|7183.5|7180.7|7182.2|7179.4|3
1630886700000|2021-09-06 00:05:00|7183.7|7180.9|7183.7|7180.9|7184.2|7181.4|7183.7|7180.9|2
1630886710000|2021-09-06 00:05:10|7183.2|7180.4|7181|7178.2|7183.2|7180.4|7180.7|7177.9|5
1630886720000|2021-09-06 00:05:20|7181.2|7178.4|7179.7|7176.9|7181.2|7178.4|7179|7176.2|28
1630886730000|2021-09-06 00:05:30|7179.3|7176.5|7180.2|7177.4|7180.2|7177.4|7179.2|7176.4|5
1630886740000|2021-09-06 00:05:40|7180|7177.2|7179.2|7176.4|7180|7177.2|7179.2|7176.4|3
1630886750000|2021-09-06 00:05:50|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|7179.7|7176.9|3
1630886760000|2021-09-06 00:06:00|7180.2|7177.4|7180.2|7177.4|7181.2|7178.4|7180.2|7177.4|7
1630886770000|2021-09-06 00:06:10|7179.3|7176.5|7179.2|7176.4|7179.3|7176.5|7179.2|7176.4|1
1630886780000|2021-09-06 00:06:20|7180.3|7177.5|7181.2|7178.4|7181.2|7178.4|7180.3|7177.5|12
1630886790000|2021-09-06 00:06:30|7181.4|7178.6|7181.8|7179|7182.2|7179.4|7181.4|7178.6|2
1630886800000|2021-09-06 00:06:40|7181.7|7178.9|7182.8|7180|7183.2|7180.4|7181.7|7178.9|2
1630886810000|2021-09-06 00:06:50|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|0
1630886820000|2021-09-06 00:07:00|7182.8|7180|7184.8|7182|7185.7|7182.9|7182.8|7180|5
1630886830000|2021-09-06 00:07:10|7184.4|7181.6|7182.2|7179.4|7184.4|7181.6|7182.2|7179.4|3
1630886840000|2021-09-06 00:07:20|7181.7|7178.9|7182.3|7179.5|7182.7|7179.9|7181.7|7178.9|1
1630886850000|2021-09-06 00:07:30|7182.2|7179.4|7180.7|7177.9|7183.2|7180.4|7180.7|7177.9|8
1630886860000|2021-09-06 00:07:40|7181.2|7178.4|7179.7|7176.9|7181.2|7178.4|7179.2|7176.4|8
1630886870000|2021-09-06 00:07:50|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|7179.2|7176.4|8
1630886880000|2021-09-06 00:08:00|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|0
1630886900000|2021-09-06 00:08:20|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|3
1630886910000|2021-09-06 00:08:30|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|0
1630886920000|2021-09-06 00:08:40|7180.7|7177.9|7182.7|7179.9|7183.8|7180.4|7180.7|7177.9|14
1630886930000|2021-09-06 00:08:50|7183|7180.2|7184.2|7181.4|7184.2|7181.4|7183|7180.2|1
1630886940000|2021-09-06 00:09:00|7184|7181.2|7183.2|7180.4|7184|7181.2|7182.7|7179.9|4
1630886950000|2021-09-06 00:09:10|7182.8|7180|7184.7|7181.9|7185.5|7182.7|7182.7|7179.9|5
1630886960000|2021-09-06 00:09:20|7185.2|7182.4|7185.7|7182.9|7185.7|7182.9|7185.2|7182.4|1
1630886980000|2021-09-06 00:09:40|7186|7183.2|7186.2|7183.4|7186.2|7183.4|7186|7183.2|0
1630887000000|2021-09-06 00:10:00|7186.3|7183.5|7186.7|7183.9|7186.7|7183.9|7186.3|7183.5|1
1630887010000|2021-09-06 00:10:10|7186.3|7183.5|7184.7|7181.9|7186.3|7183.5|7184.7|7181.9|6
1630887020000|2021-09-06 00:10:20|7184.3|7181.5|7184.2|7181.4|7184.3|7181.5|7184.2|7181.4|0
1630887030000|2021-09-06 00:10:30|7185.5|7182.7|7185.2|7182.4|7185.5|7182.7|7185.2|7182.4|3
1630887060000|2021-09-06 00:11:00|||||||||1
1630887070000|2021-09-06 00:11:10|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|11
1630887080000|2021-09-06 00:11:20|7182.2|7179.4|7183.5|7180.7|7183.5|7180.7|7182.2|7179.4|8
1630887090000|2021-09-06 00:11:30|7183.2|7180.4|7183.7|7180.9|7184.6|7180.9|7183.2|7180.4|1
1630887100000|2021-09-06 00:11:40|7184|7181.2|7183.7|7180.9|7184.2|7181.4|7183.7|7180.9|4
1630887110000|2021-09-06 00:11:50|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|1
1630887120000|2021-09-06 00:12:00|7182.7|7179.9|7187.3|7184.5|7187.8|7185|7182.4|7179.6|271
1630887150000|2021-09-06 00:12:30|7186.8|7184|7187.2|7184.4|7187.2|7184.4|7186.8|7184|2
1630887160000|2021-09-06 00:12:40|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|0
1630887180000|2021-09-06 00:13:00|7187.7|7184.9|7187.9|7185.1|7188.4|7185.6|7187.7|7184.9|3
1630887190000|2021-09-06 00:13:10|7187.4|7184.6|7186.3|7183.5|7187.4|7184.6|7186.3|7183.5|5
1630887200000|2021-09-06 00:13:20|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|0
1630887210000|2021-09-06 00:13:30|7185.4|7182.6|7185.4|7182.6|7185.9|7183.1|7185.4|7182.6|1
1630887220000|2021-09-06 00:13:40|7184.4|7181.6|7182.5|7179.7|7184.4|7181.6|7182.5|7179.6|1
1630887230000|2021-09-06 00:13:50|7182.9|7180.1|7183.4|7180.6|7184.4|7181.6|7182.9|7180.1|35
1630887250000|2021-09-06 00:14:10|||||||||2
1630887270000|2021-09-06 00:14:30|7183|7180.2|7183.3|7180.5|7183.3|7180.5|7182.9|7180.1|1
1630887280000|2021-09-06 00:14:40|7183.8|7181|7183.9|7181.1|7183.9|7181.1|7183.8|7181|0
1630887290000|2021-09-06 00:14:50|7183.4|7180.6|7185.9|7183.1|7186.9|7184.1|7183.4|7180.6|22
1630887300000|2021-09-06 00:15:00|7185.5|7182.7|7184.9|7182.1|7185.9|7183.1|7184.9|7182.1|71
1630887310000|2021-09-06 00:15:10|7184.8|7182|7182.4|7179.6|7184.8|7182|7182.4|7179.6|9
1630887320000|2021-09-06 00:15:20|7182.3|7179.5|7181.8|7179|7182.3|7179.5|7181.8|7179|3
1630887330000|2021-09-06 00:15:30|||||||||1
1630887350000|2021-09-06 00:15:50|7181.4|7178.6|7181.8|7179|7181.8|7179|7181.4|7178.6|3
1630887360000|2021-09-06 00:16:00|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|2
1630887370000|2021-09-06 00:16:10|7182.3|7179.5|7183.2|7180.4|7183.2|7180.4|7182.3|7179.5|1
1630887380000|2021-09-06 00:16:20|7183.9|7181.1|7185.2|7182.4|7185.2|7182.4|7183.8|7181|3
1630887390000|2021-09-06 00:16:30|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|0
1630887400000|2021-09-06 00:16:40|7185.7|7182.9|7185.3|7182.5|7185.8|7183|7185.3|7182.5|6
1630887420000|2021-09-06 00:17:00|7184.8|7182|7186.2|7183.4|7186.2|7183.4|7184.8|7182|3
1630887430000|2021-09-06 00:17:10|7185.9|7183.1|7185.8|7183|7185.9|7183.1|7185.8|7183|0
1630887440000|2021-09-06 00:17:20|7185.4|7182.6|7185.4|7182.6|7185.8|7183|7185.4|7182.6|1
1630887450000|2021-09-06 00:17:30|7185.8|7183|7184.4|7181.6|7185.8|7183|7184.4|7181.6|0
1630887470000|2021-09-06 00:17:50|7183.5|7180.7|7183.9|7181.1|7183.9|7181.1|7183.5|7180.7|0
1630887500000|2021-09-06 00:18:20|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|15
1630887510000|2021-09-06 00:18:30|7184.4|7181.6|7183.9|7181.1|7184.4|7181.6|7183.9|7181.1|0
1630887520000|2021-09-06 00:18:40|7184|7181.2|7184.4|7181.6|7184.4|7181.6|7184|7181.2|1
1630887530000|2021-09-06 00:18:50|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|0
1630887540000|2021-09-06 00:19:00|7184|7181.2|7185.4|7182.6|7185.8|7183|7184|7181.2|6
1630887550000|2021-09-06 00:19:10|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|0
1630887560000|2021-09-06 00:19:20|7185.7|7182.9|7187.2|7184.4|7187.2|7184.4|7185.7|7182.9|8
1630887580000|2021-09-06 00:19:40|7186.4|7183.6|7186.2|7183.4|7186.4|7183.6|7185.3|7182.5|1
1630887590000|2021-09-06 00:19:50|7185.9|7183.1|7185.8|7183|7185.9|7183.1|7185.8|7183|0
1630887600000|2021-09-06 00:20:00|||||||||1
1630887620000|2021-09-06 00:20:20|||||||||1
1630887630000|2021-09-06 00:20:30|||||||||2
1630887640000|2021-09-06 00:20:40|7186.2|7183.4|7186.3|7183.5|7186.3|7183.5|7186.2|7183.4|3
1630887650000|2021-09-06 00:20:50|7186.7|7183.9|7186.8|7184|7186.8|7184|7186.7|7183.9|0
1630887660000|2021-09-06 00:21:00|7188.8|7186|7189.3|7186.5|7189.3|7186.5|7188.8|7186|7
1630887670000|2021-09-06 00:21:10|||||||||1
1630887680000|2021-09-06 00:21:20|7189.4|7186.6|7192.4|7189.6|7193.2|7189.6|7189.4|7186.6|19
1630887690000|2021-09-06 00:21:30|7192.3|7189.5|7193.2|7190.4|7193.2|7190.4|7192.3|7189.5|2
1630887700000|2021-09-06 00:21:40|7192.8|7190|7192.2|7189.4|7192.8|7190|7191.8|7189|4
1630887720000|2021-09-06 00:22:00|7192.3|7189.5|7191.8|7189|7192.3|7189.5|7191.8|7189|0
1630887740000|2021-09-06 00:22:20|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|7191.4|7188.6|3
1630887750000|2021-09-06 00:22:30|7191.3|7188.5|7190.8|7188|7191.3|7188.5|7190.8|7188|0
1630887760000|2021-09-06 00:22:40|||||||||1
1630887770000|2021-09-06 00:22:50|7190.3|7187.5|7190.2|7187.4|7190.3|7187.5|7190.2|7187.4|1
1630887780000|2021-09-06 00:23:00|7190.3|7187.5|7188.8|7186|7190.3|7187.5|7188.8|7186|1
1630887790000|2021-09-06 00:23:10|7188.9|7186.1|7188.3|7185.5|7188.9|7186.1|7187.9|7185.1|2
1630887810000|2021-09-06 00:23:30|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|0
1630887830000|2021-09-06 00:23:50|||||||||1
1630887840000|2021-09-06 00:24:00|||||||||1
1630887850000|2021-09-06 00:24:10|7188.8|7186|7188.4|7185.6|7189.3|7186.5|7188.4|7185.6|1
1630887890000|2021-09-06 00:24:50|7188.6|7184.6|7188.4|7185.6|7188.6|7185.6|7188.4|7184.6|0
1630887910000|2021-09-06 00:25:10|7188.8|7186|7188.9|7186.1|7188.9|7186.1|7188.8|7186|0
1630887920000|2021-09-06 00:25:20|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|7189.4|7186.6|1
1630887930000|2021-09-06 00:25:30|7189|7186.2|7188.9|7186.1|7189|7186.2|7188.9|7186.1|0
1630887950000|2021-09-06 00:25:50|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|1
1630887960000|2021-09-06 00:26:00|7189.4|7186.6|7189|7186.2|7189.4|7186.6|7189|7186.2|0
1630887970000|2021-09-06 00:26:10|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|0
1630887980000|2021-09-06 00:26:20|7188.4|7185.6|7188.4|7185.6|7188.4|7185.6|7188|7185.2|7
1630887990000|2021-09-06 00:26:30|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|7189.2|7186.4|1
1630888000000|2021-09-06 00:26:40|7189.4|7186.6|7188.8|7186|7189.4|7186.6|7188.5|7185.7|5
1630888020000|2021-09-06 00:27:00|7188.9|7186.1|7191.4|7188.6|7191.4|7188.6|7188.9|7186.1|5
1630888030000|2021-09-06 00:27:10|7192.2|7189.4|7192.4|7189.6|7192.4|7189.6|7192.2|7189.4|1
1630888080000|2021-09-06 00:28:00|7191.9|7189.1|7192.4|7189.6|7192.4|7189.6|7191.9|7189.1|1
1630888090000|2021-09-06 00:28:10|7192|7189.2|7192.3|7189.5|7192.3|7189.5|7191.9|7189.1|0
1630888100000|2021-09-06 00:28:20|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|0
1630888110000|2021-09-06 00:28:30|7192.3|7189.5|7191.9|7189.1|7192.4|7189.6|7191.9|7189.1|0
1630888120000|2021-09-06 00:28:40|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|7191.9|7189.1|0
1630888140000|2021-09-06 00:29:00|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|0
1630888160000|2021-09-06 00:29:20|7190.8|7188|7185.4|7182.6|7190.8|7188|7185.4|7182.5|28
1630888170000|2021-09-06 00:29:30|7185.3|7182.5|7184.4|7181.6|7185.3|7182.5|7184.4|7181.6|25
1630888180000|2021-09-06 00:29:40|7185.3|7182.5|7185.4|7182.6|7185.4|7182.6|7184.9|7182.1|4
1630888190000|2021-09-06 00:29:50|7184.4|7181.6|7183.4|7180.6|7184.4|7181.6|7183.4|7180.6|21
1630888200000|2021-09-06 00:30:00|7184.2|7181.4|7185.3|7182.5|7185.3|7182.5|7184.2|7181.4|1
1630888230000|2021-09-06 00:30:30|||||||||99
1630888240000|2021-09-06 00:30:40|7184.9|7182.1|7182.9|7180.1|7184.9|7182.1|7182.9|7180.1|6
1630888250000|2021-09-06 00:30:50|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|4
1630888260000|2021-09-06 00:31:00|7183.9|7181.1|7184.4|7181.6|7184.4|7181.6|7183.9|7181.1|1
1630888280000|2021-09-06 00:31:20|7183.9|7181.1|7184.5|7181.7|7185.6|7182.4|7183.9|7181.1|1
1630888290000|2021-09-06 00:31:30|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|0
1630888300000|2021-09-06 00:31:40|7183.9|7181.1|7183.9|7181.1|7184.4|7181.6|7183.9|7181.1|26
1630888310000|2021-09-06 00:31:50|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|3
1630888320000|2021-09-06 00:32:00|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|4
1630888330000|2021-09-06 00:32:10|7184.3|7181.5|7184.4|7181.6|7184.4|7181.6|7184.3|7181.5|2
1630888380000|2021-09-06 00:33:00|||||||||2
1630888390000|2021-09-06 00:33:10|7183.4|7180.6|7183.9|7181.1|7183.9|7181.1|7182.9|7180.1|1
1630888400000|2021-09-06 00:33:20|7183.5|7180.7|7183.4|7180.6|7183.5|7180.7|7183.4|7180.6|0
1630888420000|2021-09-06 00:33:40|7183.8|7181|7184.4|7181.6|7184.4|7181.6|7183.8|7181|6
1630888430000|2021-09-06 00:33:50|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|0
1630888440000|2021-09-06 00:34:00|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|0
1630888450000|2021-09-06 00:34:10|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|0
1630888480000|2021-09-06 00:34:40|7185.1|7182.3|7185|7182.2|7185.1|7182.3|7185|7182.2|0
1630888490000|2021-09-06 00:34:50|7184.8|7182|7182.9|7180.1|7184.8|7182|7182.9|7180.1|9
1630888500000|2021-09-06 00:35:00|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|2
1630888510000|2021-09-06 00:35:10|7183.8|7181|7184.3|7181.5|7184.7|7181.9|7183.8|7181|9
1630888520000|2021-09-06 00:35:20|7184|7181.2|7183.9|7181.1|7184.3|7181.5|7183.9|7181.1|0
1630888530000|2021-09-06 00:35:30|7184.3|7181.5|7184.4|7181.6|7184.4|7181.6|7184.3|7181.5|0
1630888540000|2021-09-06 00:35:40|7184.8|7182|7184.4|7181.6|7184.9|7182.1|7184.4|7181.6|0
1630888560000|2021-09-06 00:36:00|7183.9|7181.1|7184.7|7181.9|7184.7|7181.9|7183.9|7181.1|1
1630888570000|2021-09-06 00:36:10|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|0
1630888600000|2021-09-06 00:36:40|7184.5|7181.7|7183.9|7181.1|7184.5|7181.7|7183.4|7180.6|1
1630888620000|2021-09-06 00:37:00|||||||||3
1630888630000|2021-09-06 00:37:10|7183.5|7180.7|7182.4|7179.6|7183.5|7180.7|7182.4|7179.6|0
1630888640000|2021-09-06 00:37:20|7182|7179.2|7181.9|7179.1|7182|7179.2|7181.9|7179.1|0
1630888660000|2021-09-06 00:37:40|7183.3|7180.5|7184.2|7181.4|7184.4|7181.4|7183.3|7180.4|2
1630888680000|2021-09-06 00:38:00|7184.4|7181.6|7183.9|7181.1|7184.4|7181.6|7183.9|7181.1|0
1630888710000|2021-09-06 00:38:30|||||||||1
1630888720000|2021-09-06 00:38:40|7184.6|7181.8|7184.4|7181.6|7185.1|7182.3|7184.4|7181.6|13
1630888730000|2021-09-06 00:38:50|7183.8|7181|7182.3|7179.5|7183.8|7181|7182.3|7179.5|3
1630888750000|2021-09-06 00:39:10|7181.9|7179.1|7181.3|7178.5|7181.9|7179.1|7181.3|7178.5|0
1630888760000|2021-09-06 00:39:20|7180.9|7178.1|7179.3|7176.5|7181.4|7178.6|7179.3|7176.5|2
1630888830000|2021-09-06 00:40:30|7178.9|7176.1|7178.8|7176|7179.3|7176.5|7178.8|7176|0
1630888850000|2021-09-06 00:40:50|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|7179.4|7176.6|1
1630888860000|2021-09-06 00:41:00|7178.9|7176.1|7179.3|7176.5|7179.3|7176.5|7178.9|7176.1|1
1630888870000|2021-09-06 00:41:10|7178.9|7176.1|7179.4|7176.6|7179.4|7176.6|7178.9|7176.1|1
1630888880000|2021-09-06 00:41:20|7179.8|7177|7180.1|7177.3|7180.1|7177.3|7179.8|7177|1
1630888890000|2021-09-06 00:41:30|7180.4|7177.6|7181.1|7178.3|7181.1|7178.3|7180.4|7177.6|0
1630888900000|2021-09-06 00:41:40|7180.8|7178|7180.8|7178|7181.1|7178.3|7180.8|7178|2
1630888970000|2021-09-06 00:42:50|7182.1|7179.3|7181.9|7179.1|7182.1|7179.3|7181.9|7179.1|2
1630888980000|2021-09-06 00:43:00|7181.8|7179|7179|7176.2|7181.8|7179|7178.6|7175.8|7
1630888990000|2021-09-06 00:43:10|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|5
1630889010000|2021-09-06 00:43:30|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|0
1630889030000|2021-09-06 00:43:50|||||||||3
1630889040000|2021-09-06 00:44:00|7178.6|7175.8|7179|7176.2|7179|7176.2|7178.5|7175.7|7
1630889050000|2021-09-06 00:44:10|7178.6|7175.8|7179|7176.2|7179|7176.2|7178.6|7175.8|0
1630889060000|2021-09-06 00:44:20|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|7178.6|7175.8|0
1630889070000|2021-09-06 00:44:30|7179|7176.2|7179|7176.2|7179|7176.2|7179|7176.2|1
1630889080000|2021-09-06 00:44:40|7182.3|7179.5|7182.3|7179.5|7182.3|7179.5|7181.3|7178.5|24
1630889100000|2021-09-06 00:45:00|7182.6|7179.8|7182.3|7179.5|7182.8|7180|7182.3|7179.5|1
1630889120000|2021-09-06 00:45:20|7182.6|7179.8|7182.8|7180|7182.8|7180|7182.6|7179.8|0
1630889130000|2021-09-06 00:45:30|7183.1|7180.3|7183.8|7181|7183.8|7181|7183.1|7180.3|0
1630889140000|2021-09-06 00:45:40|7183.6|7180.8|7183.3|7180.5|7183.6|7180.8|7182.9|7180.1|3
1630889150000|2021-09-06 00:45:50|7182.9|7180.1|7183.9|7181.1|7183.9|7181.1|7182.9|7180.1|0
1630889180000|2021-09-06 00:46:20|7184.9|7182.1|7185.3|7182.5|7185.3|7182.5|7184.9|7182.1|3
1630889190000|2021-09-06 00:46:30|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|0
1630889200000|2021-09-06 00:46:40|7185.8|7183|7186.4|7183.6|7186.4|7183.6|7185.8|7183|3
1630889220000|2021-09-06 00:47:00|7186|7183.2|7186.1|7183.3|7186.3|7183.5|7185.9|7183.1|1
1630889230000|2021-09-06 00:47:10|7185.8|7183|7185.8|7183|7185.8|7183|7185.8|7183|0
1630889240000|2021-09-06 00:47:20|7184.5|7181.7|7183.8|7181|7184.5|7181.7|7183.4|7180.6|3
1630889250000|2021-09-06 00:47:30|7183.4|7180.6|7182.8|7180|7183.4|7180.6|7182.4|7179.6|0
1630889260000|2021-09-06 00:47:40|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|7183.3|7180.5|1
1630889270000|2021-09-06 00:47:50|7182.8|7180|7183.3|7180.5|7183.3|7180.5|7182.8|7180|0
1630889280000|2021-09-06 00:48:00|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|0
1630889290000|2021-09-06 00:48:10|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|2
1630889300000|2021-09-06 00:48:20|7183.8|7181|7183.8|7181|7183.8|7181|7183.8|7181|0
1630889310000|2021-09-06 00:48:30|7184.1|7181.3|7183.3|7180.5|7184.1|7181.3|7183.3|7180.5|3
1630889320000|2021-09-06 00:48:40|7184|7181.2|7184.3|7181.5|7184.3|7181.5|7184|7181.2|0
1630889330000|2021-09-06 00:48:50|7183.8|7181|7183.4|7180.6|7183.8|7181|7183.4|7180.6|0
1630889340000|2021-09-06 00:49:00|7183.3|7180.5|7182.4|7179.6|7183.3|7180.5|7182.4|7179.6|0
1630889350000|2021-09-06 00:49:10|7182.3|7179.5|7181.8|7179|7182.3|7179.5|7181.8|7179|0
1630889360000|2021-09-06 00:49:20|7183.3|7180.5|7183.1|7180.3|7183.3|7180.5|7182.8|7180|1
1630889370000|2021-09-06 00:49:30|7183.3|7180.5|7182.8|7180|7183.3|7180.5|7182.8|7180|0
1630889380000|2021-09-06 00:49:40|7183.1|7180.3|7182.8|7180|7183.3|7180.5|7182.8|7180|0
1630889390000|2021-09-06 00:49:50|7183.1|7180.3|7183.3|7180.5|7183.3|7180.5|7183.1|7180.3|0
1630889400000|2021-09-06 00:50:00|7182.9|7180.1|7181.9|7179.1|7183.3|7180.5|7181.9|7179.1|5
1630889410000|2021-09-06 00:50:10|7181.8|7179|7181.4|7178.6|7181.8|7179|7181.4|7178.6|2
1630889430000|2021-09-06 00:50:30|7181.8|7179|7179.8|7177|7181.8|7179|7179.8|7177|0
1630889440000|2021-09-06 00:50:40|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|1
1630889450000|2021-09-06 00:50:50|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|2
1630889460000|2021-09-06 00:51:00|7179.8|7177|7180.1|7177.3|7180.1|7177.3|7178.9|7176.1|16
1630889470000|2021-09-06 00:51:10|7180.3|7177.5|7180.3|7177.5|7180.3|7177.5|7179.8|7177|1
1630889490000|2021-09-06 00:51:30|7179.8|7177|7179.4|7176.6|7179.8|7177|7179.4|7176.6|0
1630889500000|2021-09-06 00:51:40|7179.7|7176.9|7180.1|7177.3|7180.1|7177.3|7179.7|7176.9|10
1630889510000|2021-09-06 00:51:50|7181.1|7178.3|7183|7179|7183|7179.6|7181.1|7178.3|1
1630889520000|2021-09-06 00:52:00|7182.5|7178.5|7182.4|7179.6|7182.7|7179.9|7182.2|7178.5|0
1630889530000|2021-09-06 00:52:10|7181.6|7178.8|7182.2|7179.4|7182.6|7179.6|7181.4|7178.6|0
1630889550000|2021-09-06 00:52:30|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7181.6|7178.8|2
1630889560000|2021-09-06 00:52:40|7183.4|7180.6|7183.2|7180.4|7183.4|7180.6|7182.4|7179.6|1
1630889570000|2021-09-06 00:52:50|7183.3|7179.3|7182.4|7179.6|7183.6|7180.3|7182.4|7179.3|0
1630889580000|2021-09-06 00:53:00|7181.9|7179.1|7183.5|7179.5|7183.5|7180.6|7181.9|7179.1|2
1630889600000|2021-09-06 00:53:20|7183.2|7180.4|7182.7|7179.9|7183.2|7180.4|7182.4|7179.6|0
1630889630000|2021-09-06 00:53:50|7183.4|7180.6|7183.7|7180.9|7183.7|7180.9|7183.4|7180.6|1
1630889640000|2021-09-06 00:54:00|7183.2|7180.4|7183.7|7180.9|7183.7|7180.9|7182.7|7179.9|2
1630889650000|2021-09-06 00:54:10|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|4
1630889670000|2021-09-06 00:54:30|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|1
1630889680000|2021-09-06 00:54:40|7183.1|7180.3|7182.4|7179.6|7183.1|7180.3|7182.4|7179.6|1
1630889690000|2021-09-06 00:54:50|7181.6|7178.8|7179.7|7176.9|7181.6|7178.8|7179.4|7176.6|12
1630889700000|2021-09-06 00:55:00|7179.9|7177.1|7179.4|7176.6|7181.3|7178.3|7179.4|7176.6|8
1630889710000|2021-09-06 00:55:10|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|7179.5|7176.7|0
1630889720000|2021-09-06 00:55:20|7179|7176.2|7179.4|7176.6|7179.4|7176.6|7179|7176.2|3
1630889730000|2021-09-06 00:55:30|7178.9|7176.1|7179.5|7176.7|7179.5|7176.7|7178.9|7176.1|1
1630889740000|2021-09-06 00:55:40|7179.4|7176.6|7180.4|7177.6|7181.5|7177.7|7179.4|7176.6|1
1630889760000|2021-09-06 00:56:00|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|1
1630889770000|2021-09-06 00:56:10|7180.1|7177.3|7181.2|7178.4|7181.2|7178.4|7179.9|7177.1|31
1630889790000|2021-09-06 00:56:30|7181.4|7178.6|7182.4|7179.6|7182.4|7179.6|7181.4|7178.6|1
1630889800000|2021-09-06 00:56:40|7183.4|7180.6|7182.4|7179.6|7183.4|7180.6|7182.4|7179.6|0
1630889810000|2021-09-06 00:56:50|7181.9|7179.1|7183.1|7180.3|7183.1|7180.3|7181.9|7179.1|1
1630889820000|2021-09-06 00:57:00|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|0
1630889830000|2021-09-06 00:57:10|7182.9|7180.1|7182.7|7179.9|7182.9|7180.1|7182.7|7179.9|1
1630889840000|2021-09-06 00:57:20|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|3
1630889850000|2021-09-06 00:57:30|7181.2|7178.4|7181.4|7178.6|7182.2|7179.4|7181.2|7178.4|0
1630889860000|2021-09-06 00:57:40|7182.2|7179.4|7182.6|7179.8|7182.6|7179.8|7182.2|7179.4|0
1630889870000|2021-09-06 00:57:50|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|0
1630889880000|2021-09-06 00:58:00|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|0
1630889890000|2021-09-06 00:58:10|7182.7|7179.9|7183.2|7180.4|7183.2|7180.4|7182.4|7179.6|1
1630889910000|2021-09-06 00:58:30|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|0
1630889920000|2021-09-06 00:58:40|7183|7180.2|7182.9|7180.1|7183|7180.2|7182.9|7180.1|0
1630889930000|2021-09-06 00:58:50|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|0
1630889940000|2021-09-06 00:59:00|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|2
1630889950000|2021-09-06 00:59:10|7183.9|7181.1|7183.4|7180.6|7184.2|7181.4|7183.4|7180.6|0
1630889960000|2021-09-06 00:59:20|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|0
1630889970000|2021-09-06 00:59:30|7184.2|7181.4|7183.4|7180.6|7184.2|7181.4|7183.4|7180.6|1
1630889980000|2021-09-06 00:59:40|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|0
1630889990000|2021-09-06 00:59:50|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|7183.4|7180.6|0
1630890000000|2021-09-06 01:00:00|7183.5|7180.7|7196.2|7193.4|7206.1|7199.7|7178.7|7175.9|222
1630890010000|2021-09-06 01:00:10|7196.6|7193.8|7189.7|7186.9|7197.1|7194.3|7189.2|7186.2|45
1630890020000|2021-09-06 01:00:20|7191.4|7188.6|7190.2|7187.4|7191.6|7188.8|7187.9|7185.1|17
1630890030000|2021-09-06 01:00:30|7190.4|7187.6|7192.5|7189.7|7194.7|7191.9|7190.4|7187.6|7
1630890040000|2021-09-06 01:00:40|7193|7190.2|7193.1|7190.3|7193.4|7190.6|7191.2|7188.2|18
1630890050000|2021-09-06 01:00:50|7192.2|7189.4|7190.2|7187.4|7192.2|7189.4|7190.2|7186.3|4
1630890060000|2021-09-06 01:01:00|7190.4|7187.6|7191.2|7188.4|7192.3|7189.3|7189.2|7186.4|2
1630890070000|2021-09-06 01:01:10|7190.2|7187.4|7192.2|7189.4|7192.2|7189.4|7190.2|7187.4|0
1630890080000|2021-09-06 01:01:20|7192.7|7189.9|7192.2|7189.4|7193.2|7190.4|7192.2|7189.4|2
1630890090000|2021-09-06 01:01:30|7191.5|7188.7|7190.2|7187.4|7191.5|7188.7|7189.4|7186.3|1
1630890100000|2021-09-06 01:01:40|7191.2|7188.4|7191.6|7188.8|7191.6|7188.8|7189.2|7186.4|8
1630890110000|2021-09-06 01:01:50|7191.4|7188.6|7191.4|7188.6|7192.2|7189.4|7191.2|7188.4|1
1630890120000|2021-09-06 01:02:00|7191.2|7188.4|7196.2|7193.4|7196.4|7193.6|7189.2|7186.4|36
1630890130000|2021-09-06 01:02:10|7195.9|7193.1|7194|7191.2|7195.9|7193.1|7192.4|7189.6|62
1630890140000|2021-09-06 01:02:20|7193.2|7190.4|7194.7|7191.9|7194.7|7191.9|7193.2|7190.4|9
1630890150000|2021-09-06 01:02:30|7194.2|7191.4|7194.4|7191.6|7194.7|7191.9|7192.7|7189.9|12
1630890160000|2021-09-06 01:02:40|7194.2|7191.4|7190.4|7187.6|7194.2|7191.4|7190.4|7187.5|9
1630890170000|2021-09-06 01:02:50|7189.5|7186.7|7188.4|7185.6|7189.5|7186.7|7188.4|7185.6|6
1630890180000|2021-09-06 01:03:00|7188.9|7186.1|7188.4|7185.6|7188.9|7186.1|7188.4|7185.6|0
1630890190000|2021-09-06 01:03:10|7188.9|7186.1|7186.1|7183.3|7188.9|7186.1|7184.1|7181.3|151
1630890200000|2021-09-06 01:03:20|7185.7|7182.9|7185.4|7182.6|7186.6|7183.8|7184.1|7180.2|25
1630890210000|2021-09-06 01:03:30|7185|7182.2|7185.4|7182.6|7185.9|7183.1|7184.2|7181.4|14
1630890220000|2021-09-06 01:03:40|7185|7182.2|7181.4|7178.6|7185|7182.2|7180.9|7178.1|9
1630890230000|2021-09-06 01:03:50|7180.6|7177.8|7179|7176.2|7181.4|7178.6|7178.9|7176.1|41
1630890240000|2021-09-06 01:04:00|7178.9|7176.1|7178.9|7176.1|7180.9|7178.1|7178.9|7176.1|49
1630890250000|2021-09-06 01:04:10|7179.4|7176.6|7175.9|7173.1|7179.4|7176.6|7175.5|7172.3|110
1630890260000|2021-09-06 01:04:20|7175.6|7172.8|7173.4|7170.6|7175.6|7172.8|7172.9|7170.1|4
1630890270000|2021-09-06 01:04:30|7173.5|7170.7|7173.5|7170.7|7174.9|7172.1|7173.4|7170.6|2
1630890280000|2021-09-06 01:04:40|7173.8|7171|7169.5|7166.7|7173.8|7171|7169|7166.2|96
1630890290000|2021-09-06 01:04:50|7169.1|7166.3|7162.5|7159.7|7169.5|7166.7|7158.5|7155.7|496
1630890300000|2021-09-06 01:05:00|7163.2|7160.4|7162.5|7159.7|7164.3|7161.5|7161.8|7159|29
1630890310000|2021-09-06 01:05:10|7162.8|7160|7164.2|7161.4|7165.3|7162.5|7162.3|7159.5|74
1630890320000|2021-09-06 01:05:20|7163.3|7160.5|7165.3|7162.5|7166.2|7163.4|7163.3|7160.5|20
1630890330000|2021-09-06 01:05:30|7164.8|7162|7160.5|7157.7|7165.3|7162.5|7160.3|7157.5|119
1630890340000|2021-09-06 01:05:40|7160.8|7158|7158.5|7155.7|7160.8|7158|7158.5|7155.7|24
1630890350000|2021-09-06 01:05:50|7158.8|7156|7159.3|7156.5|7159.3|7156.5|7158.5|7155.7|3
1630890360000|2021-09-06 01:06:00|7159|7156.2|7158.1|7155.3|7162|7159.2|7158.1|7155.3|85
1630890370000|2021-09-06 01:06:10|7158.5|7155.7|7160.5|7157.7|7160.5|7157.7|7158|7155.2|10
1630890380000|2021-09-06 01:06:20|7161.6|7158.8|7161.1|7158.3|7162.5|7159.7|7160.5|7157.7|27
1630890390000|2021-09-06 01:06:30|7161.5|7158.7|7160.7|7157.9|7162.6|7159.8|7160.6|7157.8|7
1630890400000|2021-09-06 01:06:40|7161.6|7158.8|7163.7|7160.9|7164.1|7161.3|7159.6|7156.8|8
1630890410000|2021-09-06 01:06:50|7162.6|7159.8|7161.6|7158.8|7163.5|7160.7|7161.6|7158.8|2
1630890420000|2021-09-06 01:07:00|7162.5|7159.7|7162.7|7159.9|7163.5|7160.7|7161.6|7158.8|1
1630890430000|2021-09-06 01:07:10|7162.6|7159.8|7165.1|7162.3|7166.5|7163.7|7162.6|7159.8|6
1630890440000|2021-09-06 01:07:20|7165.5|7162.7|7170.8|7168|7174.3|7168|7165.1|7162.3|118
1630890450000|2021-09-06 01:07:30|7169.2|7166.4|7166.3|7163.5|7169.2|7166.4|7165.5|7162.7|109
1630890460000|2021-09-06 01:07:40|7166.7|7163.9|7168.5|7165.7|7168.5|7165.7|7166.5|7163.7|10
1630890470000|2021-09-06 01:07:50|7168.3|7165.5|7168.3|7165.5|7169.3|7166.5|7168.3|7165.5|5
1630890480000|2021-09-06 01:08:00|7166.8|7164|7167.2|7164.4|7167.2|7164.4|7166.8|7164|1
1630890490000|2021-09-06 01:08:10|7167.8|7165|7168.3|7165.5|7168.3|7165.5|7167.3|7164.5|0
1630890500000|2021-09-06 01:08:20|7169.1|7166.3|7171.3|7168.5|7171.3|7168.5|7168.8|7166|1
1630890510000|2021-09-06 01:08:30|7170.8|7168|7172.5|7169.7|7172.7|7169.9|7170.2|7167.4|11
1630890520000|2021-09-06 01:08:40|7172.8|7170|7171.3|7168.5|7173.2|7170.4|7171.3|7168.5|20
1630890530000|2021-09-06 01:08:50|7171.7|7168.9|7170.3|7167.5|7172.8|7170|7169.5|7166.7|5
1630890540000|2021-09-06 01:09:00|7170.6|7166.6|7169.3|7166.5|7170.6|7167.4|7169.3|7166.5|2
1630890550000|2021-09-06 01:09:10|7169|7166.2|7167.5|7164.7|7169.3|7166.5|7167.5|7164.7|8
1630890560000|2021-09-06 01:09:20|7168.3|7165.5|7162.6|7159.8|7168.3|7165.5|7161.8|7159|51
1630890570000|2021-09-06 01:09:30|7162.5|7159.7|7163.5|7160.7|7163.5|7160.7|7162.5|7159.7|2
1630890580000|2021-09-06 01:09:40|7163.7|7160.9|7163.5|7160.7|7165.6|7161.8|7163.5|7160.7|2
1630890590000|2021-09-06 01:09:50|7164.5|7161.7|7165.2|7162.4|7166.3|7163.5|7163.5|7160.7|15
1630890600000|2021-09-06 01:10:00|7165.3|7162.5|7163.5|7160.7|7165.3|7162.5|7163.5|7160.7|1
1630890610000|2021-09-06 01:10:10|7163.6|7159.6|7162.6|7159.8|7163.6|7160.5|7162.5|7159.6|1
1630890620000|2021-09-06 01:10:20|7162.3|7159.5|7164.2|7161.4|7164.2|7161.4|7162.3|7159.5|4
1630890630000|2021-09-06 01:10:30|7164.3|7161.5|7164.3|7161.5|7165.8|7162.4|7164.3|7161.3|5
1630890640000|2021-09-06 01:10:40|7165.1|7162.3|7165.5|7162.7|7166.6|7163.5|7164.8|7162|1
1630890650000|2021-09-06 01:10:50|7164.5|7161.7|7162.3|7159.5|7165.4|7162.5|7162.3|7159.5|2
1630890660000|2021-09-06 01:11:00|7162|7159.2|7165.2|7162.4|7165.2|7162.4|7161.3|7158.5|6
1630890670000|2021-09-06 01:11:10|7166.2|7163.4|7165.5|7162.7|7166.5|7163.7|7165.5|7161.7|0
1630890680000|2021-09-06 01:11:20|7166.5|7163.7|7167.5|7164.7|7167.5|7164.7|7165.5|7162.7|2
1630890690000|2021-09-06 01:11:30|7167.8|7165|7168.3|7165.5|7168.3|7165.5|7167.8|7165|1
1630890700000|2021-09-06 01:11:40|7168|7165.2|7167.5|7164.7|7168|7165.2|7166.5|7163.7|11
1630890710000|2021-09-06 01:11:50|7168.3|7165.5|7167.6|7164.8|7168.3|7165.5|7167.6|7164.8|6
1630890720000|2021-09-06 01:12:00|7167.5|7164.7|7167.5|7164.7|7168.2|7165.4|7167.5|7164.7|11
1630890730000|2021-09-06 01:12:10|7167.6|7164.8|7166.6|7163.8|7167.6|7164.8|7166.5|7163.7|2
1630890740000|2021-09-06 01:12:20|7166.2|7163.4|7165.6|7162.8|7166.2|7163.4|7165.6|7162.8|0
1630890750000|2021-09-06 01:12:30|7165.5|7162.7|7166.2|7163.4|7166.6|7163.8|7165.5|7162.7|16
1630890760000|2021-09-06 01:12:40|7165.5|7162.7|7164.6|7161.8|7167|7164.2|7164.6|7161.8|6
1630890770000|2021-09-06 01:12:50|7165.3|7162.5|7174.5|7171.7|7176|7173.2|7165|7162.2|109
1630890780000|2021-09-06 01:13:00|7174.8|7172|7174.5|7171.7|7175.8|7173|7174.3|7171.5|3
1630890790000|2021-09-06 01:13:10|7174.3|7171.5|7174.3|7171.5|7175.6|7172.8|7174.3|7171.5|11
1630890800000|2021-09-06 01:13:20|7174.1|7171.3|7174.3|7171.5|7174.3|7171.5|7174.1|7171.3|6
1630890810000|2021-09-06 01:13:30|7175.5|7172.7|7181.3|7178.5|7181.7|7178.9|7175.2|7172.4|55
1630890820000|2021-09-06 01:13:40|7180.8|7178|7181.2|7178.4|7182|7179.2|7180.5|7177.4|10
1630890830000|2021-09-06 01:13:50|7181.8|7179|7181.5|7178.7|7184.3|7181.5|7181.3|7178.5|24
1630890840000|2021-09-06 01:14:00|7181.3|7178.5|7182.5|7179.7|7183|7180.2|7180.6|7177.3|29
1630890850000|2021-09-06 01:14:10|7182|7179.2|7180.3|7177.5|7182|7179.2|7179.2|7176.4|36
1630890860000|2021-09-06 01:14:20|7180.8|7178|7181.5|7178.7|7182.2|7179.4|7180.3|7177.5|19
1630890870000|2021-09-06 01:14:30|7181.3|7178.5|7181.5|7178.7|7181.5|7178.7|7180.3|7177.5|10
1630890880000|2021-09-06 01:14:40|7181.3|7178.5|7179.3|7176.5|7182|7179.2|7178.2|7175.4|19
1630890890000|2021-09-06 01:14:50|7180|7177.2|7178.3|7175.5|7180.7|7177.9|7178.3|7175.5|19
1630890900000|2021-09-06 01:15:00|7179.7|7176.9|7177.5|7174.7|7179.8|7177|7176.3|7173.5|19
1630890910000|2021-09-06 01:15:10|7177.8|7175|7176.7|7173.9|7177.8|7175|7175.5|7172.4|24
1630890920000|2021-09-06 01:15:20|7176.6|7173.8|7179.2|7176.4|7179.7|7176.9|7176.2|7173.4|11
1630890930000|2021-09-06 01:15:30|7180.7|7177.9|7179.5|7176.7|7180.7|7177.9|7179.3|7176.5|28
1630890940000|2021-09-06 01:15:40|7179.8|7177|7180.3|7177.5|7181.1|7178.3|7179.8|7177|9
1630890950000|2021-09-06 01:15:50|7181.3|7178.5|7180.3|7177.5|7181.3|7178.5|7180.3|7177.5|0
1630890960000|2021-09-06 01:16:00|7179.3|7176.5|7181|7178.2|7181.2|7178.4|7179.3|7176.5|2
1630890970000|2021-09-06 01:16:10|7181.7|7178.9|7181.3|7178.5|7182.4|7179.5|7181.3|7178.4|8
1630890990000|2021-09-06 01:16:30|7181.2|7178.4|7183.3|7180.5|7183.3|7180.5|7180.3|7177.5|9
1630891000000|2021-09-06 01:16:40|7183.5|7180.7|7183.3|7180.5|7185|7182.2|7183.3|7180.5|8
1630891010000|2021-09-06 01:16:50|7183.8|7181|7183.2|7180.4|7183.8|7181|7182.8|7180|0
1630891020000|2021-09-06 01:17:00|7182.8|7180|7183.2|7180.4|7183.3|7180.4|7181.8|7179|5
1630891030000|2021-09-06 01:17:10|7183.5|7180.7|7183.2|7180.4|7183.8|7181|7182.3|7179.5|2
1630891040000|2021-09-06 01:17:20|7182.5|7179.7|7182.3|7179.5|7183.2|7180.4|7182.3|7179.5|3
1630891050000|2021-09-06 01:17:30|7183.2|7180.4|7183.5|7180.7|7184.2|7181.4|7183.2|7180.4|5
1630891060000|2021-09-06 01:17:40|7183.3|7180.5|7181.8|7179|7183.3|7180.5|7181.8|7179|129
1630891070000|2021-09-06 01:17:50|7182.2|7179.4|7180.2|7177.4|7182.2|7179.4|7180.2|7177.4|28
1630891080000|2021-09-06 01:18:00|7180.3|7177.5|7181.3|7178.5|7181.3|7178.5|7180.3|7177.5|1
1630891090000|2021-09-06 01:18:10|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|0
1630891110000|2021-09-06 01:18:30|7181.3|7178.5|7179.4|7176.6|7181.3|7178.5|7179.4|7176.6|0
1630891120000|2021-09-06 01:18:40|7180.2|7177.4|7181.4|7178.6|7181.4|7178.6|7180.2|7177.4|2
1630891130000|2021-09-06 01:18:50|7180.9|7178.1|7181.2|7178.4|7181.2|7178.4|7180.7|7177.9|0
1630891140000|2021-09-06 01:19:00|7181.3|7178.5|7179.4|7176.6|7181.3|7178.5|7179.4|7176.6|14
1630891150000|2021-09-06 01:19:10|7178.8|7176|7180.2|7177.4|7180.2|7177.4|7178.8|7176|12
1630891160000|2021-09-06 01:19:20|7181.2|7178.4|7182.2|7179.4|7182.2|7179.4|7181.2|7178.4|2
1630891170000|2021-09-06 01:19:30|7181.8|7179|7181.8|7179|7182.2|7179.4|7181.8|7179|0
1630891180000|2021-09-06 01:19:40|7181.3|7178.5|7178.1|7175.3|7181.3|7178.5|7178.1|7175.3|15
1630891190000|2021-09-06 01:19:50|7177.3|7174.5|7178.1|7175.3|7178.1|7175.3|7177.2|7174.4|1
1630891200000|2021-09-06 01:20:00|7177.2|7174.4|7176.2|7173.4|7177.2|7174.4|7176.2|7173.4|6
1630891210000|2021-09-06 01:20:10|7176.1|7173.3|7175.2|7172.4|7176.1|7173.3|7175.2|7172.4|5
1630891220000|2021-09-06 01:20:20|7174.8|7172|7174.2|7171.4|7175.2|7172.4|7173.4|7170.6|24
1630891230000|2021-09-06 01:20:30|7173.4|7170.6|7173.3|7170.5|7174.2|7171.4|7173.3|7170.5|22
1630891240000|2021-09-06 01:20:40|7172.8|7170|7172.8|7170|7174.7|7171.9|7172.8|7170|37
1630891250000|2021-09-06 01:20:50|7172.4|7169.6|7171.9|7169.1|7173.2|7170.4|7171.9|7169.1|22
1630891260000|2021-09-06 01:21:00|7172.3|7169.5|7171.6|7168.8|7172.3|7169.5|7171.2|7168.4|94
1630891270000|2021-09-06 01:21:10|7171.9|7169.1|7172.1|7169.3|7173.1|7170.3|7171.9|7169.1|15
1630891280000|2021-09-06 01:21:20|7172.6|7169.8|7172.6|7169.8|7173.1|7170.3|7172.6|7169.8|4
1630891290000|2021-09-06 01:21:30|7172.9|7170.1|7173.1|7170.3|7173.4|7170.6|7172.9|7170.1|3
1630891300000|2021-09-06 01:21:40|7173.6|7170.8|7175.1|7172.3|7175.9|7173.1|7173.6|7170.8|7
1630891310000|2021-09-06 01:21:50|7174.7|7171.9|7173.6|7170.8|7175.1|7172.3|7173.6|7170.8|1
1630891320000|2021-09-06 01:22:00|7173.2|7170.4|7172.7|7169.9|7173.4|7170.6|7172.6|7169.8|2
1630891330000|2021-09-06 01:22:10|7172.6|7169.8|7172.6|7169.8|7173.1|7170.3|7172.1|7169.3|2
1630891340000|2021-09-06 01:22:20|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|0
1630891350000|2021-09-06 01:22:30|7174.6|7171.8|7173.4|7170.6|7174.6|7171.8|7173.1|7170.3|6
1630891360000|2021-09-06 01:22:40|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|0
1630891370000|2021-09-06 01:22:50|7172.2|7169.4|7172.4|7169.6|7173.1|7170.3|7172.1|7169.3|8
1630891380000|2021-09-06 01:23:00|7172.1|7169.3|7171.6|7168.8|7172.1|7169.3|7171.6|7168.8|9
1630891390000|2021-09-06 01:23:10|7172.1|7169.3|7171.6|7168.8|7172.1|7169.3|7171.6|7168.8|9
1630891400000|2021-09-06 01:23:20|7171.2|7168.4|7166.7|7163.9|7171.2|7168.4|7166.1|7163.3|12
1630891410000|2021-09-06 01:23:30|7166.3|7163.5|7170.6|7167.8|7171.1|7168.3|7166.3|7163.5|13
1630891420000|2021-09-06 01:23:40|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|7170.9|7168.1|4
1630891430000|2021-09-06 01:23:50|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|0
1630891440000|2021-09-06 01:24:00|7171.1|7168.3|7173.4|7170.6|7173.4|7170.6|7171.1|7168.3|7
1630891450000|2021-09-06 01:24:10|7173.1|7170.3|7171.4|7168.6|7173.1|7170.3|7171.4|7168.6|9
1630891460000|2021-09-06 01:24:20|7171.1|7168.3|7171.4|7168.6|7171.4|7168.6|7170.7|7167.9|0
1630891470000|2021-09-06 01:24:30|7172.1|7169.3|7173.4|7170.6|7173.4|7170.6|7171.6|7168.8|1
1630891480000|2021-09-06 01:24:40|7173.1|7170.3|7172.3|7169.5|7173.4|7170.6|7171.6|7168.8|3
1630891490000|2021-09-06 01:24:50|7171.6|7168.8|7171.1|7168.3|7171.6|7168.8|7170.7|7167.9|14
1630891500000|2021-09-06 01:25:00|7170.9|7168.1|7171.1|7168.3|7172.1|7169.3|7170.9|7168.1|12
1630891510000|2021-09-06 01:25:10|7171.4|7168.6|7174.1|7171.3|7174.9|7172.1|7171.4|7168.6|4
1630891520000|2021-09-06 01:25:20|7174.4|7171.6|7174.7|7171.9|7175.7|7171.9|7173.7|7170.9|0
1630891540000|2021-09-06 01:25:40|7175.1|7172.3|7175.4|7172.6|7175.4|7172.6|7175.1|7172.3|0
1630891550000|2021-09-06 01:25:50|7175.6|7172.8|7173.4|7170.6|7175.6|7172.8|7173.1|7170.3|2
1630891560000|2021-09-06 01:26:00|7173.6|7170.8|7173.1|7170.3|7173.6|7170.8|7173.1|7170.3|0
1630891570000|2021-09-06 01:26:10|7174.6|7171.8|7174.2|7171.4|7174.6|7171.8|7173.4|7170.6|4
1630891580000|2021-09-06 01:26:20|7174.3|7171.5|7174.6|7171.8|7175.1|7172.3|7174.1|7171.3|1
1630891590000|2021-09-06 01:26:30|7174.4|7171.6|7174.7|7171.9|7175.6|7172.8|7173.7|7170.9|2
1630891600000|2021-09-06 01:26:40|7174.4|7171.6|7175.8|7173|7175.8|7173|7174.4|7171.6|7
1630891610000|2021-09-06 01:26:50|7175.9|7173.1|7175.1|7172.3|7175.9|7173.1|7174.6|7171.8|9
1630891620000|2021-09-06 01:27:00|7175.4|7172.6|7173.4|7170.6|7175.4|7172.6|7173.4|7170.6|7
1630891630000|2021-09-06 01:27:10|7172.7|7169.9|7173.4|7170.6|7173.6|7170.8|7172.7|7169.9|5
1630891640000|2021-09-06 01:27:20|7174.1|7171.3|7173.4|7170.6|7174.1|7171.3|7173.4|7170.6|0
1630891650000|2021-09-06 01:27:30|7173.6|7170.8|7176.4|7173.6|7176.7|7173.9|7173.6|7170.8|5
1630891660000|2021-09-06 01:27:40|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|0
1630891670000|2021-09-06 01:27:50|7177.6|7174.8|7176.7|7173.9|7177.8|7175|7176.7|7173.9|6
1630891680000|2021-09-06 01:28:00|7175.6|7172.8|7176.7|7173.9|7177.2|7174.4|7175.1|7172.3|1
1630891690000|2021-09-06 01:28:10|7177.1|7174.3|7178.2|7175.4|7178.2|7175.4|7177.1|7174.3|2
1630891700000|2021-09-06 01:28:20|7177.8|7175|7178.6|7175.8|7178.6|7175.8|7176.8|7173.8|0
1630891710000|2021-09-06 01:28:30|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|0
1630891720000|2021-09-06 01:28:40|7179.1|7176.3|7179.6|7176.8|7179.6|7176.8|7178.3|7174.5|2
1630891730000|2021-09-06 01:28:50|7179.2|7176.4|7179.6|7176.8|7180.6|7177.8|7179.1|7176.3|0
1630891740000|2021-09-06 01:29:00|7180.3|7177.5|7179.6|7176.8|7180.6|7177.8|7179.6|7176.8|0
1630891750000|2021-09-06 01:29:10|7180.2|7177.4|7179.8|7177|7180.2|7177.4|7179.8|7177|0
1630891760000|2021-09-06 01:29:20|7179.1|7176.3|7177.4|7174.6|7179.4|7176.6|7177.4|7174.6|5
1630891770000|2021-09-06 01:29:30|7178.3|7175.5|7178.7|7175.9|7178.7|7175.9|7178.2|7175.4|0
1630891790000|2021-09-06 01:29:50|7179.4|7176.6|7178.7|7175.9|7179.4|7176.6|7178.7|7175.9|0
1630891800000|2021-09-06 01:30:00|7178.2|7175.4|7179.4|7176.6|7179.4|7176.6|7178.1|7175.3|7
1630891810000|2021-09-06 01:30:10|7180.6|7177.8|7180.7|7177.9|7181.1|7178.3|7180.6|7177.8|2
1630891820000|2021-09-06 01:30:20|7181.1|7178.3|7180.7|7177.9|7182.3|7179.5|7180.7|7177.9|21
1630891830000|2021-09-06 01:30:30|7181.1|7178.3|7182.1|7179.3|7182.7|7179.9|7180.2|7177.4|28
1630891840000|2021-09-06 01:30:40|7181.7|7178.9|7183.6|7180.8|7183.6|7180.8|7181.2|7178.4|15
1630891850000|2021-09-06 01:30:50|7184.1|7181.3|7182.7|7179.9|7184.9|7182.1|7182.7|7179.9|8
1630891860000|2021-09-06 01:31:00|7182.2|7179.4|7182.2|7179.4|7182.7|7179.9|7181.6|7178.8|8
1630891870000|2021-09-06 01:31:10|7182.6|7179.8|7179.4|7176.6|7182.7|7179.9|7179.4|7176.6|17
1630891880000|2021-09-06 01:31:20|7179.8|7177|7181|7178.2|7181|7178.2|7179.4|7176.6|2
1630891890000|2021-09-06 01:31:30|7179.9|7177.1|7179.3|7176.5|7180.5|7177.7|7178.5|7175.7|2
1630891900000|2021-09-06 01:31:40|7178.7|7175.9|7177.4|7174.6|7178.7|7175.9|7177.4|7174.6|11
1630891910000|2021-09-06 01:31:50|7177|7174.2|7175.5|7172.7|7177.4|7174.6|7175.5|7172.7|10
1630891920000|2021-09-06 01:32:00|7175.4|7172.6|7175.5|7172.7|7176|7173.2|7175.4|7172.6|1
1630891930000|2021-09-06 01:32:10|7175.8|7173|7176.5|7173.7|7176.5|7173.7|7175.8|7173|10
1630891940000|2021-09-06 01:32:20|7176.2|7173.4|7175.5|7172.7|7176.5|7173.7|7175.5|7172.7|7
1630891960000|2021-09-06 01:32:40|7174.5|7171.7|7173.8|7171|7174.5|7171.7|7173.8|7171|0
1630891970000|2021-09-06 01:32:50|7174.5|7171.7|7173.4|7170.6|7174.5|7171.7|7173|7170.2|0
1630891980000|2021-09-06 01:33:00|7173.7|7170.9|7174|7171.2|7174.5|7171.7|7173.7|7170.9|1
1630891990000|2021-09-06 01:33:10|7174.4|7171.6|7175.4|7172.6|7175.4|7172.6|7174.4|7171.6|0
1630892000000|2021-09-06 01:33:20|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|0
1630892010000|2021-09-06 01:33:30|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|2
1630892020000|2021-09-06 01:33:40|7174.4|7171.6|7174.5|7171.7|7174.5|7171.7|7174.4|7171.6|0
1630892030000|2021-09-06 01:33:50|7175.4|7172.6|7176.5|7173.7|7176.5|7173.7|7175.4|7172.6|0
1630892040000|2021-09-06 01:34:00|7176|7173.2|7172.7|7169.9|7176|7173.2|7172.7|7169.9|24
1630892050000|2021-09-06 01:34:10|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|0
1630892060000|2021-09-06 01:34:20|7173.4|7170.6|7173.4|7170.6|7174.5|7171.7|7172.9|7169.5|39
1630892070000|2021-09-06 01:34:30|7173.5|7170.7|7172.5|7169.7|7174|7171.2|7172.5|7169.7|29
1630892080000|2021-09-06 01:34:40|7173.4|7170.6|7172.5|7169.7|7173.4|7170.6|7172|7169.2|11
1630892090000|2021-09-06 01:34:50|7172|7169.2|7172.5|7169.7|7172.5|7169.7|7172|7169.2|0
1630892100000|2021-09-06 01:35:00|7173.3|7170.5|7171.9|7169.1|7173.4|7170.6|7171|7168.2|36
1630892110000|2021-09-06 01:35:10|7172.5|7169.7|7172.5|7169.7|7172.5|7169.7|7172|7169.2|11
1630892120000|2021-09-06 01:35:20|7172.2|7169.4|7173.4|7170.6|7173.4|7170.6|7172|7169.2|0
1630892130000|2021-09-06 01:35:30|7173.8|7171|7173.4|7170.6|7174|7171.2|7173.4|7170.6|1
1630892140000|2021-09-06 01:35:40|7173.9|7171.1|7176.4|7173.6|7176.4|7173.6|7173.5|7170.7|1
1630892150000|2021-09-06 01:35:50|7177.4|7174.6|7177.5|7174.7|7177.8|7175|7177.4|7174.6|2
1630892160000|2021-09-06 01:36:00|7177.4|7174.6|7178.5|7175.7|7178.7|7175.9|7177.4|7174.6|2
1630892170000|2021-09-06 01:36:10|7179|7176.2|7178.5|7175.7|7179.4|7176.6|7177.9|7175.1|4
1630892180000|2021-09-06 01:36:20|7178.4|7175.6|7178.7|7175.9|7179.2|7176.4|7178.4|7175.6|4
1630892190000|2021-09-06 01:36:30|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|0
1630892200000|2021-09-06 01:36:40|7178.7|7175.9|7178.3|7175.5|7178.7|7175.9|7177.5|7174.7|13
1630892210000|2021-09-06 01:36:50|7178.2|7175.4|7177.2|7174.4|7178.4|7175.6|7176.2|7173.4|10
1630892220000|2021-09-06 01:37:00|7176.7|7173.9|7176.2|7173.4|7177.5|7174.7|7175.7|7172.9|16
1630892230000|2021-09-06 01:37:10|7175.9|7173.1|7176.7|7173.9|7176.7|7173.9|7175.5|7172.7|1
1630892240000|2021-09-06 01:37:20|7176.3|7173.5|7176.7|7173.9|7176.7|7173.9|7175.5|7172.7|24
1630892260000|2021-09-06 01:37:40|7177|7174.2|7177|7174.2|7177|7174.2|7177|7174.2|0
1630892270000|2021-09-06 01:37:50|7177.8|7175|7176.7|7173.9|7178.5|7175.7|7176.7|7173.9|19
1630892280000|2021-09-06 01:38:00|7177|7174.2|7176.7|7173.9|7177|7174.2|7175.5|7172.7|3
1630892300000|2021-09-06 01:38:20|7175.9|7173.1|7174.2|7171.4|7175.9|7173.1|7173.5|7170.7|10
1630892310000|2021-09-06 01:38:30|7174|7171.2|7172.7|7169.9|7174|7171.2|7172.2|7169.4|3
1630892320000|2021-09-06 01:38:40|7173.8|7171|7174.2|7171.4|7174.5|7171.7|7173.7|7170.9|5
1630892330000|2021-09-06 01:38:50|7174.4|7171.6|7172.7|7169.9|7174.5|7171.7|7172.7|7169.9|11
1630892340000|2021-09-06 01:39:00|7172.5|7169.7|7171.5|7168.7|7173|7170.2|7171.5|7168.7|7
1630892350000|2021-09-06 01:39:10|7171.7|7168.9|7171.7|7168.9|7173.2|7170.4|7171.7|7168.9|36
1630892360000|2021-09-06 01:39:20|7172.4|7169.6|7171.2|7168.4|7172.5|7169.7|7171.2|7168.4|8
1630892370000|2021-09-06 01:39:30|7171.3|7168.5|7168.7|7165.9|7171.7|7168.9|7168.5|7165.7|34
1630892380000|2021-09-06 01:39:40|7167|7164.2|7166.5|7163.7|7167|7164.2|7165|7162.2|41
1630892390000|2021-09-06 01:39:50|7166|7163.2|7166.7|7163.9|7166.7|7163.9|7165.2|7162.4|9
1630892400000|2021-09-06 01:40:00|7167|7164.2|7165.7|7162.9|7167.7|7164.9|7165.7|7162.9|12
1630892410000|2021-09-06 01:40:10|7166|7163.2|7171.5|7168.7|7175.5|7169.2|7165.7|7162.9|139
1630892420000|2021-09-06 01:40:20|7171.9|7169.1|7166.7|7163.9|7172|7169.2|7166.7|7163.9|54
1630892430000|2021-09-06 01:40:30|7166.4|7163.6|7164.7|7161.9|7168|7165.2|7164.5|7161.7|41
1630892440000|2021-09-06 01:40:40|7164.5|7161.7|7164.4|7161.6|7167|7164.2|7163.7|7160.9|58
1630892450000|2021-09-06 01:40:50|7164|7161.2|7164.7|7161.9|7164.7|7161.9|7164|7161.2|1
1630892460000|2021-09-06 01:41:00|7165.8|7161.8|7164.7|7161.9|7165.8|7162.2|7164.7|7161.8|0
1630892470000|2021-09-06 01:41:10|7165.7|7162.9|7166.5|7163.7|7166.5|7163.7|7165.7|7162.9|0
1630892480000|2021-09-06 01:41:20|7166.7|7163.9|7169.7|7166.9|7170|7167.2|7166.7|7163.9|25
1630892490000|2021-09-06 01:41:30|7169.5|7166.7|7172|7169.2|7172|7169.2|7169|7166.2|41
1630892500000|2021-09-06 01:41:40|7171.7|7168.9|7171.5|7168.7|7172|7169.2|7171.5|7168.7|1
1630892510000|2021-09-06 01:41:50|7171.2|7168.4|7171|7168.2|7171.4|7168.6|7171|7168.2|3
1630892520000|2021-09-06 01:42:00|7170.7|7167.9|7170|7167.2|7170.7|7167.9|7169.7|7166.9|3
1630892530000|2021-09-06 01:42:10|7171|7168.2|7172.4|7169.6|7172.4|7169.6|7171|7168.2|5
1630892540000|2021-09-06 01:42:20|7173|7170.2|7172.7|7169.9|7173|7170.2|7172.7|7169.9|0
1630892550000|2021-09-06 01:42:30|7173|7170.2|7172.7|7169.9|7173.5|7170.7|7172.7|7169.9|1
1630892560000|2021-09-06 01:42:40|7173|7170.2|7172.7|7169.9|7173|7170.2|7172.7|7169.9|0
1630892580000|2021-09-06 01:43:00|7173|7170.2|7176|7173.2|7176|7173.2|7172.7|7169.9|0
1630892590000|2021-09-06 01:43:10|7175.7|7172.9|7175.5|7172.7|7176|7173.2|7175.5|7172.7|2
1630892600000|2021-09-06 01:43:20|7175.9|7173.1|7175.7|7172.9|7176|7173.2|7175.7|7172.9|0
1630892610000|2021-09-06 01:43:30|7175.5|7172.7|7177.7|7174.9|7178|7175.2|7175.5|7172.7|2
1630892620000|2021-09-06 01:43:40|7178.3|7175.5|7177.5|7174.7|7178.5|7175.7|7176.7|7173.9|0
1630892630000|2021-09-06 01:43:50|7176.8|7174|7176.7|7173.9|7176.8|7174|7176.7|7173.9|0
1630892640000|2021-09-06 01:44:00|7176.5|7173.7|7178|7175.2|7178.4|7175.6|7176.5|7173.7|0
1630892650000|2021-09-06 01:44:10|7178.7|7175.9|7179|7176.2|7179|7176.2|7178.7|7175.9|1
1630892660000|2021-09-06 01:44:20|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|7175.7|7172.9|51
1630892670000|2021-09-06 01:44:30|7178|7175.2|7179|7176.2|7179|7176.2|7177.5|7174.7|0
1630892680000|2021-09-06 01:44:40|7178.7|7175.9|7178.7|7175.9|7179|7176.2|7178.7|7175.9|15
1630892690000|2021-09-06 01:44:50|7179|7176.2|7178|7175.2|7179|7176.2|7178|7175.2|0
1630892700000|2021-09-06 01:45:00|7178.5|7175.7|7176.5|7173.7|7178.5|7175.7|7176.2|7173.4|46
1630892710000|2021-09-06 01:45:10|7176.1|7173.3|7176.5|7173.7|7176.5|7173.7|7176.1|7173.3|1
1630892720000|2021-09-06 01:45:20|7177|7174.2|7177.4|7174.6|7177.5|7174.7|7176.6|7173.8|1
1630892730000|2021-09-06 01:45:30|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|7177.6|7174.8|0
1630892740000|2021-09-06 01:45:40|7178|7175.2|7177.6|7174.8|7178|7175.2|7177.6|7174.8|0
1630892750000|2021-09-06 01:45:50|7178|7175.2|7178.4|7175.6|7178.4|7175.6|7178|7175.2|0
1630892760000|2021-09-06 01:46:00|7178.5|7175.7|7181.6|7178.8|7181.6|7178.8|7177.6|7174.8|8
1630892770000|2021-09-06 01:46:10|7182|7179.2|7181.5|7178.7|7182|7179.2|7181.5|7178.7|0
1630892780000|2021-09-06 01:46:20|7181.1|7178.3|7183.5|7180.7|7183.5|7180.7|7181|7178.2|12
1630892790000|2021-09-06 01:46:30|7183.4|7180.6|7183|7180.2|7183.4|7180.6|7183|7180.2|1
1630892800000|2021-09-06 01:46:40|7182|7179.2|7181.6|7178.8|7182.4|7179.6|7181.6|7178.8|42
1630892810000|2021-09-06 01:46:50|7183|7180.2|7180.5|7177.7|7183|7180.2|7180.5|7177.7|22
1630892820000|2021-09-06 01:47:00|7180.4|7177.6|7181.4|7178.6|7181.4|7178.6|7180|7177.2|0
1630892830000|2021-09-06 01:47:10|7182|7179.2|7182.4|7179.6|7182.4|7179.6|7182|7179.2|1
1630892840000|2021-09-06 01:47:20|7182.1|7179.3|7181.1|7178.3|7183.1|7180.3|7181|7178.2|18
1630892850000|2021-09-06 01:47:30|7182.1|7179.3|7183.5|7180.7|7183.5|7180.7|7182.1|7179.3|14
1630892870000|2021-09-06 01:47:50|7183.9|7181.1|7186|7183.2|7186|7183.2|7183.9|7181.1|17
1630892880000|2021-09-06 01:48:00|7185.4|7182.6|7184.6|7181.8|7186|7183.2|7184.6|7181.8|2
1630892890000|2021-09-06 01:48:10|7184|7181.2|7184.6|7181.8|7184.6|7181.8|7184|7181.2|1
1630892910000|2021-09-06 01:48:30|7184|7181.2|7183.4|7180.6|7184|7181.2|7183|7180.2|0
1630892920000|2021-09-06 01:48:40|7183|7180.2|7185|7182.2|7185|7182.2|7183|7180.2|0
1630892930000|2021-09-06 01:48:50|7184.5|7181.7|7184.6|7181.8|7184.6|7181.8|7184|7181.2|1
1630892950000|2021-09-06 01:49:10|7184|7181.2|7183.4|7180.6|7184|7181.2|7183|7180.2|0
1630892960000|2021-09-06 01:49:20|7183|7180.2|7183.4|7180.6|7183.4|7180.6|7183|7180.2|0
1630892970000|2021-09-06 01:49:30|7183.8|7181|7184|7181.2|7184|7181.2|7183.8|7181|0
1630892980000|2021-09-06 01:49:40|7183.6|7180.8|7184|7181.2|7184|7181.2|7183.4|7180.6|0
1630892990000|2021-09-06 01:49:50|7183.9|7181.1|7181.6|7178.8|7183.9|7181.1|7181|7178.2|45
1630893000000|2021-09-06 01:50:00|7180.5|7177.7|7180|7177.2|7180.5|7177.7|7180|7177.2|1
1630893010000|2021-09-06 01:50:10|7180.5|7177.7|7180.4|7177.6|7180.5|7177.7|7180|7177.2|0
1630893030000|2021-09-06 01:50:30|7180.5|7177.7|7180.5|7177.7|7182.1|7179.3|7180.5|7177.7|6
1630893040000|2021-09-06 01:50:40|7180|7177.2|7179.6|7176.8|7180|7177.2|7179.6|7176.8|0
1630893050000|2021-09-06 01:50:50|7178.5|7175.7|7178.5|7175.7|7178.5|7175.7|7178|7175.2|1
1630893060000|2021-09-06 01:51:00|7178.9|7176.1|7180.5|7177.7|7181.3|7178.5|7178.9|7176.1|5
1630893070000|2021-09-06 01:51:10|7181.3|7178.5|7182|7179.2|7182.1|7179.3|7181|7178.2|13
1630893080000|2021-09-06 01:51:20|7181.6|7178.8|7181.5|7178.7|7181.6|7178.8|7181|7178.2|2
1630893090000|2021-09-06 01:51:30|7181.3|7178.5|7180|7177.2|7181.6|7178.8|7180|7177.2|0
1630893100000|2021-09-06 01:51:40|7180.5|7177.7|7181.4|7178.6|7181.4|7178.6|7180.5|7177.7|0
1630893110000|2021-09-06 01:51:50|7181.1|7178.3|7179.5|7176.7|7181.1|7178.3|7179.5|7176.7|3
1630893120000|2021-09-06 01:52:00|7180.4|7177.6|7179.6|7176.8|7180.4|7177.6|7179.6|7176.8|0
1630893130000|2021-09-06 01:52:10|7179.1|7176.3|7178.5|7175.7|7179.5|7176.7|7178.5|7175.7|2
1630893140000|2021-09-06 01:52:20|7178|7175.2|7178|7175.2|7178|7175.2|7178|7175.2|0
1630893150000|2021-09-06 01:52:30|7177.6|7174.8|7176.5|7173.7|7177.6|7174.8|7176.1|7173.3|7
1630893160000|2021-09-06 01:52:40|7176.6|7173.8|7176.6|7173.8|7177|7174.2|7176.6|7173.8|0
1630893170000|2021-09-06 01:52:50|7177.5|7174.7|7176.6|7173.8|7177.5|7174.7|7176.6|7173.8|1
1630893180000|2021-09-06 01:53:00|7176.3|7173.5|7177.1|7174.3|7177.6|7174.8|7175.8|7173|19
1630893190000|2021-09-06 01:53:10|7177.5|7174.7|7176.1|7173.3|7177.5|7174.7|7176.1|7173.3|15
1630893200000|2021-09-06 01:53:20|7175.4|7172.6|7176.1|7173.3|7176.6|7173.8|7175.4|7172.6|57
1630893210000|2021-09-06 01:53:30|7176.5|7173.7|7175.5|7172.7|7176.5|7173.7|7175.5|7172.7|0
1630893220000|2021-09-06 01:53:40|7174.6|7171.8|7174|7171.2|7175.5|7172.7|7173.6|7170.8|36
1630893230000|2021-09-06 01:53:50|7173.5|7170.7|7174.5|7171.7|7174.5|7171.7|7173.5|7170.7|0
1630893240000|2021-09-06 01:54:00|7174.6|7171.8|7174.4|7171.6|7175.4|7172.6|7174.4|7171.6|2
1630893250000|2021-09-06 01:54:10|7174.9|7172.1|7175.6|7172.8|7176.6|7173.7|7174.5|7171.7|4
1630893260000|2021-09-06 01:54:20|7175.5|7172.7|7175.5|7172.7|7176.8|7174|7175.5|7172.7|42
1630893270000|2021-09-06 01:54:30|7174.9|7172.1|7175.4|7172.6|7176|7173.2|7174.9|7172.1|32
1630893280000|2021-09-06 01:54:40|7175.8|7173|7174.9|7172.1|7175.9|7173.1|7174.9|7172.1|5
1630893290000|2021-09-06 01:54:50|7173.6|7170.8|7172.3|7169.5|7173.6|7170.8|7171.1|7168.3|70
1630893300000|2021-09-06 01:55:00|7171.5|7168.7|7173|7170.2|7173|7170.2|7171.4|7168.6|5
1630893310000|2021-09-06 01:55:10|7173.9|7171.1|7173.5|7170.7|7174.7|7171.9|7173.5|7170.7|7
1630893320000|2021-09-06 01:55:20|||||||||2
1630893340000|2021-09-06 01:55:40|7173|7170.2|7173.5|7170.7|7174.3|7171.5|7172.8|7170|2
1630893350000|2021-09-06 01:55:50|7173.1|7170.3|7172.9|7170.1|7173.1|7170.3|7172.9|7170.1|0
1630893360000|2021-09-06 01:56:00|7172.8|7170|7173.5|7170.7|7173.5|7170.7|7172.8|7170|1
1630893370000|2021-09-06 01:56:10|7173.4|7170.6|7172.5|7169.7|7173.4|7170.6|7172.5|7169.7|1
1630893380000|2021-09-06 01:56:20|7172.6|7169.8|7173.4|7170.6|7173.4|7170.6|7172.6|7169.8|3
1630893390000|2021-09-06 01:56:30|7172.6|7169.8|7173.4|7170.6|7173.9|7171.1|7172.4|7169.6|0
1630893400000|2021-09-06 01:56:40|7172.9|7170.1|7173.4|7170.6|7173.4|7170.6|7172.5|7169.7|0
1630893410000|2021-09-06 01:56:50|7172.9|7170.1|7172.3|7169.5|7173.4|7170.6|7172|7169.2|0
1630893420000|2021-09-06 01:57:00|7171.9|7169.1|7172.3|7169.5|7173.2|7170.4|7171.4|7168.6|2
1630893430000|2021-09-06 01:57:10|7172|7169.2|7172.4|7169.6|7172.4|7169.6|7172|7169.2|0
1630893450000|2021-09-06 01:57:30|7172|7169.2|7171.2|7168.4|7172.4|7169.6|7170.9|7168.1|4
1630893460000|2021-09-06 01:57:40|7171.9|7169.1|7173.4|7170.6|7173.4|7170.6|7171.9|7169.1|0
1630893470000|2021-09-06 01:57:50|7173.9|7171.1|7173.5|7170.7|7173.9|7171.1|7173.5|7170.7|0
1630893480000|2021-09-06 01:58:00|7173.2|7170.4|7174.3|7171.5|7174.8|7172|7172.8|7170|11
1630893490000|2021-09-06 01:58:10|7175.2|7172.4|7174.3|7171.5|7175.2|7172.4|7174.3|7171.5|0
1630893520000|2021-09-06 01:58:40|7173.9|7171.1|7172.3|7169.5|7173.9|7171.1|7172.3|7169.5|3
1630893530000|2021-09-06 01:58:50|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|0
1630893540000|2021-09-06 01:59:00|7170.8|7168|7168.3|7165.5|7170.8|7168|7167.3|7164.5|21
1630893550000|2021-09-06 01:59:10|7168.2|7165.4|7168.5|7165.7|7169.4|7166.6|7167.4|7164.6|13
1630893560000|2021-09-06 01:59:20|7167.9|7165.1|7167.4|7164.6|7167.9|7165.1|7167.4|7164.6|1
1630893570000|2021-09-06 01:59:30|7167.8|7165|7167.8|7165|7168.9|7166.1|7167.8|7165|5
1630893580000|2021-09-06 01:59:40|7167.4|7164.6|7169.4|7166.6|7171.2|7168.4|7167.4|7164.6|52
1630893590000|2021-09-06 01:59:50|7169.5|7166.7|7169.3|7166.5|7169.8|7167|7169.3|7166.5|0
1630893600000|2021-09-06 02:00:00|7169.2|7166.4|7170.2|7167.4|7170.8|7168|7169.2|7166.4|9
1630893610000|2021-09-06 02:00:10|7169.8|7167|7171.2|7168.4|7171.2|7168.4|7169.8|7167|3
1630893620000|2021-09-06 02:00:20|7172.3|7169.5|7171|7168.2|7172.3|7169.5|7171|7168.2|5
1630893630000|2021-09-06 02:00:30|7170.8|7168|7171.2|7168.4|7171.2|7168.4|7170.4|7167.6|1
1630893640000|2021-09-06 02:00:40|7170.8|7168|7170.4|7167.6|7171.2|7168.4|7169.3|7166.5|4
1630893650000|2021-09-06 02:00:50|7170.8|7168|7168.4|7165.6|7170.8|7168|7168.4|7165.6|39
1630893660000|2021-09-06 02:01:00|7168.8|7166|7169.2|7166.4|7169.2|7166.4|7168.8|7166|1
1630893670000|2021-09-06 02:01:10|7169.4|7166.6|7170.3|7167.5|7170.3|7167.5|7169.4|7166.6|0
1630893680000|2021-09-06 02:01:20|7169.4|7166.6|7170.3|7167.5|7170.3|7167.5|7169.4|7166.6|1
1630893690000|2021-09-06 02:01:30|7170.7|7167.9|7170.3|7167.5|7170.8|7168|7170.3|7167.5|6
1630893700000|2021-09-06 02:01:40|7171|7168.2|7172.3|7169.5|7172.3|7169.5|7170.8|7168|6
1630893710000|2021-09-06 02:01:50|7172.7|7169.9|7171.2|7168.4|7172.8|7170|7170.3|7167.5|8
1630893720000|2021-09-06 02:02:00|7171.8|7169|7170.8|7168|7171.8|7169|7170.8|7168|1
1630893730000|2021-09-06 02:02:10|7171.4|7168.6|7170.8|7168|7171.4|7168.6|7170.4|7167.6|0
1630893740000|2021-09-06 02:02:20|7171.2|7168.4|7172.3|7169.5|7172.3|7169.5|7171.2|7168.4|1
1630893750000|2021-09-06 02:02:30|7173.2|7170.4|7172.3|7169.5|7173.2|7170.4|7172.3|7169.5|3
1630893760000|2021-09-06 02:02:40|7171.8|7169|7170.2|7167.4|7171.8|7169|7168.4|7165.6|19
1630893770000|2021-09-06 02:02:50|7171.3|7168.5|7169.8|7167|7171.3|7168.5|7169.8|7167|5
1630893780000|2021-09-06 02:03:00|7170.2|7167.4|7170.3|7167.5|7170.3|7167.5|7170.2|7167.4|0
1630893790000|2021-09-06 02:03:10|7169.9|7167.1|7170.3|7167.5|7170.3|7167.5|7169.8|7167|2
1630893800000|2021-09-06 02:03:20|7170.7|7167.9|7171.3|7168.5|7171.4|7168.5|7170.3|7167.4|1
1630893810000|2021-09-06 02:03:30|7170.8|7168|7170.5|7167.7|7171.3|7168.5|7170.3|7167.5|31
1630893820000|2021-09-06 02:03:40|7170.3|7167.5|7169.8|7167|7170.3|7167.5|7169.8|7167|1
1630893830000|2021-09-06 02:03:50|||||||||8
1630893840000|2021-09-06 02:04:00|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|0
1630893850000|2021-09-06 02:04:10|7169.8|7167|7170.5|7167.7|7170.9|7168.1|7169.8|7167|11
1630893860000|2021-09-06 02:04:20|7170.9|7168.1|7170.5|7167.7|7171.4|7168.6|7169.8|7167|6
1630893870000|2021-09-06 02:04:30|7170.3|7167.5|7171.3|7168.5|7171.9|7169.1|7170.3|7167.5|6
1630893880000|2021-09-06 02:04:40|7171.1|7168.3|7171.1|7168.3|7171.3|7168.5|7170.8|7168|8
1630893890000|2021-09-06 02:04:50|7171.8|7169|7172.3|7169.5|7172.8|7170|7171.8|7169|2
1630893900000|2021-09-06 02:05:00|7173|7170.2|7172.3|7169.5|7173|7170.2|7172.3|7169.5|4
1630893910000|2021-09-06 02:05:10|7172.1|7169.3|7171.8|7169|7172.1|7169.3|7171.8|7169|0
1630893920000|2021-09-06 02:05:20|7171.4|7168.6|7171.4|7168.6|7172.1|7169.3|7171.4|7168.6|0
1630893930000|2021-09-06 02:05:30|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|7171.4|7168.6|0
1630893940000|2021-09-06 02:05:40|7171.8|7169|7171.8|7169|7171.8|7169|7171.8|7169|0
1630893950000|2021-09-06 02:05:50|7171.4|7168.6|7170.1|7167.3|7171.4|7168.6|7170.1|7167.3|7
1630893960000|2021-09-06 02:06:00|7170.3|7167.5|7170.1|7167.3|7170.3|7167.5|7169.8|7167|0
1630893970000|2021-09-06 02:06:10|7170.3|7167.5|7171.4|7168.6|7171.4|7168.6|7170.3|7167.5|4
1630893980000|2021-09-06 02:06:20|7171.8|7169|7172.3|7169.5|7172.8|7170|7171.8|7169|1
1630893990000|2021-09-06 02:06:30|7172.1|7169.3|7172.9|7170.1|7173.4|7170.6|7172.1|7169.3|1
1630894000000|2021-09-06 02:06:40|7173.1|7170.3|7172.4|7169.6|7173.3|7170.5|7172.4|7169.6|3
1630894010000|2021-09-06 02:06:50|7172.9|7170.1|7172.3|7169.5|7173.3|7170.5|7172.3|7169.5|0
1630894020000|2021-09-06 02:07:00|7172.4|7169.6|7174.1|7171.3|7174.1|7171.3|7172.4|7169.6|0
1630894030000|2021-09-06 02:07:10|7174.4|7171.6|7175.3|7172.5|7175.3|7172.5|7174.4|7171.6|2
1630894050000|2021-09-06 02:07:30|7175.4|7172.6|7173.8|7171|7175.4|7172.6|7173.4|7170.6|3
1630894060000|2021-09-06 02:07:40|7173.4|7170.6|7172.9|7170.1|7173.8|7171|7172.9|7170.1|1
1630894070000|2021-09-06 02:07:50|7173.4|7170.6|7171.4|7168.6|7174.8|7172|7171.4|7168.2|6
1630894080000|2021-09-06 02:08:00|7171.3|7168.5|7172.1|7169.3|7172.1|7169.3|7171.3|7168.5|2
1630894090000|2021-09-06 02:08:10|7172.8|7170|7171.8|7169|7172.8|7170|7171.8|7169|1
1630894100000|2021-09-06 02:08:20|7171.4|7168.6|7171.4|7168.6|7171.4|7168.6|7171|7168.2|2
1630894110000|2021-09-06 02:08:30|7171.8|7169|7171.4|7168.6|7172.8|7170|7171.4|7168.6|3
1630894120000|2021-09-06 02:08:40|7172.3|7169.5|7170.4|7167.6|7172.3|7169.5|7169.6|7166.8|11
1630894140000|2021-09-06 02:09:00|7169.6|7166.8|7169.8|7167|7169.8|7167|7169.6|7166.8|6
1630894150000|2021-09-06 02:09:10|7170.1|7167.3|7167.8|7165|7170.1|7167.3|7167.8|7165|4
1630894180000|2021-09-06 02:09:40|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|12
1630894200000|2021-09-06 02:10:00|||||||||17
1630894210000|2021-09-06 02:10:10|7165.8|7163|7165.8|7163|7166.4|7163.6|7165.8|7163|5
1630894220000|2021-09-06 02:10:20|7164.5|7161.7|7165.6|7162.8|7165.6|7162.8|7163.8|7161|17
1630894230000|2021-09-06 02:10:30|7165.1|7162.3|7165.1|7162.3|7165.6|7162.8|7164.3|7161.5|10
1630894240000|2021-09-06 02:10:40|7165.6|7162.8|7164.8|7162|7165.6|7162.8|7164.8|7162|6
1630894250000|2021-09-06 02:10:50|7164.1|7161.3|7164.3|7161.5|7165.1|7162.3|7164.1|7161.3|8
1630894260000|2021-09-06 02:11:00|7164.1|7161.3|7168.1|7165.3|7168.8|7166|7163.8|7161|38
1630894270000|2021-09-06 02:11:10|7167.8|7165|7167.1|7164.3|7167.8|7165|7167.1|7164.3|1
1630894280000|2021-09-06 02:11:20|7167|7164.2|7166.3|7163.5|7167|7164.2|7166.3|7163.5|4
1630894290000|2021-09-06 02:11:30|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|0
1630894300000|2021-09-06 02:11:40|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|3
1630894310000|2021-09-06 02:11:50|7166.8|7164|7167.1|7164.3|7167.1|7164.3|7166.8|7164|4
1630894320000|2021-09-06 02:12:00|7167.8|7165|7167.3|7164.5|7168.8|7166|7167.1|7164.3|4
1630894340000|2021-09-06 02:12:20|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|0
1630894350000|2021-09-06 02:12:30|7168.3|7165.5|7168.3|7165.5|7169.1|7166.3|7168.3|7165.5|6
1630894360000|2021-09-06 02:12:40|7168.8|7166|7169.1|7166.3|7169.8|7167|7168.8|7166|3
1630894370000|2021-09-06 02:12:50|7168.8|7166|7167.1|7164.3|7168.8|7166|7167.1|7164.3|2
1630894380000|2021-09-06 02:13:00|7166.8|7164|7167.1|7164.3|7167.1|7164.3|7166.8|7164|0
1630894390000|2021-09-06 02:13:10|7166.4|7163.6|7166.3|7163.5|7166.8|7164|7166.3|7163.5|1
1630894400000|2021-09-06 02:13:20|7165.6|7162.8|7165.5|7162.7|7165.6|7162.8|7165.5|7162.7|63
1630894410000|2021-09-06 02:13:30|7164.8|7162|7166|7163.2|7166|7163.2|7164.3|7161.5|15
1630894420000|2021-09-06 02:13:40|7166.6|7163.8|7166.5|7163.7|7166.6|7163.8|7166|7163.2|1
1630894430000|2021-09-06 02:13:50|7166.8|7164|7166.3|7163.5|7166.8|7164|7165.6|7162.8|5
1630894440000|2021-09-06 02:14:00|7166.1|7163.3|7164.8|7162|7166.6|7163.8|7164.8|7162|2
1630894450000|2021-09-06 02:14:10|7165.1|7162.3|7165|7162.2|7165.1|7162.3|7164.6|7161.8|0
1630894460000|2021-09-06 02:14:20|7165.1|7162.3|7165.1|7162.3|7165.5|7162.7|7165.1|7162.3|2
1630894470000|2021-09-06 02:14:30|7165|7162.2|7165.5|7162.7|7165.5|7162.7|7165|7162.2|1
1630894480000|2021-09-06 02:14:40|7165.1|7162.3|7164.6|7161.8|7165.5|7162.7|7164.6|7161.8|6
1630894490000|2021-09-06 02:14:50|7164.3|7161.5|7165.5|7162.7|7165.5|7162.7|7164.3|7161.5|15
1630894500000|2021-09-06 02:15:00|7165.9|7163.1|7166|7163.2|7166|7163.2|7165.9|7163.1|0
1630894510000|2021-09-06 02:15:10|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|0
1630894530000|2021-09-06 02:15:30|7165.9|7163.1|7165.5|7162.7|7165.9|7163.1|7165.5|7162.7|0
1630894540000|2021-09-06 02:15:40|7165.1|7162.3|7165.5|7162.7|7165.5|7162.7|7164.8|7162|1
1630894550000|2021-09-06 02:15:50|7165.1|7162.3|7165.1|7162.3|7165.5|7162.7|7165.1|7162.3|0
1630894570000|2021-09-06 02:16:10|7164.8|7162|7164.8|7162|7164.8|7162|7164.8|7162|0
1630894580000|2021-09-06 02:16:20|7165.1|7162.3|7165.5|7162.7|7165.5|7162.7|7165.1|7162.3|1
1630894600000|2021-09-06 02:16:40|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|2
1630894610000|2021-09-06 02:16:50|7165.5|7162.7|7165.1|7162.3|7165.5|7162.7|7165.1|7162.3|1
1630894620000|2021-09-06 02:17:00|||||||||3
1630894630000|2021-09-06 02:17:10|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.1|7162.3|0
1630894660000|2021-09-06 02:17:40|7165.1|7162.3|7166.7|7163.9|7166.7|7163.9|7165.1|7162.3|4
1630894670000|2021-09-06 02:17:50|7166.4|7163.6|7166.2|7163.4|7166.4|7163.6|7166.2|7163.4|0
1630894680000|2021-09-06 02:18:00|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|0
1630894690000|2021-09-06 02:18:10|7166|7163.2|7166|7163.2|7166|7163.2|7166|7163.2|0
1630894700000|2021-09-06 02:18:20|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|0
1630894710000|2021-09-06 02:18:30|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|0
1630894720000|2021-09-06 02:18:40|7165.9|7163.1|7165.9|7163.1|7166|7163.2|7165.9|7163.1|0
1630894740000|2021-09-06 02:19:00|7166|7163.2|7166.1|7163.3|7166.5|7163.7|7165.7|7162.9|1
1630894750000|2021-09-06 02:19:10|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|0
1630894770000|2021-09-06 02:19:30|7166|7163.2|7165.7|7162.9|7166.1|7163.3|7165.6|7162.8|0
1630894780000|2021-09-06 02:19:40|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|0
1630894800000|2021-09-06 02:20:00|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|1
1630894810000|2021-09-06 02:20:10|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|0
1630894820000|2021-09-06 02:20:20|7165.7|7162.9|7166.1|7163.3|7166.1|7163.3|7165.7|7162.9|1
1630894830000|2021-09-06 02:20:30|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|0
1630894840000|2021-09-06 02:20:40|7166.7|7163.9|7166.6|7163.8|7166.7|7163.9|7166.6|7163.8|2
1630894860000|2021-09-06 02:21:00|7166.2|7163.4|7166.2|7163.4|7166.7|7163.9|7165.9|7163.1|2
1630894870000|2021-09-06 02:21:10|7166|7163.2|7165.9|7163.1|7166|7163.2|7165.9|7163.1|0
1630894880000|2021-09-06 02:21:20|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|1
1630894900000|2021-09-06 02:21:40|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|1
1630894910000|2021-09-06 02:21:50|7166.7|7163.9|7166.4|7163.6|7166.7|7163.9|7166.4|7163.6|2
1630894920000|2021-09-06 02:22:00|7166.7|7163.9|7166.2|7163.4|7166.7|7163.9|7166.2|7163.4|1
1630894930000|2021-09-06 02:22:10|7166.6|7163.8|7166.4|7163.6|7166.7|7163.9|7166.4|7163.6|1
1630894950000|2021-09-06 02:22:30|7166.2|7163.4|7169.1|7166.3|7169.9|7167.1|7165.9|7163.1|19
1630894960000|2021-09-06 02:22:40|7169.5|7166.7|7169.1|7166.3|7169.5|7166.7|7169.1|7166.3|0
1630894980000|2021-09-06 02:23:00|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1630895000000|2021-09-06 02:23:20|7169.1|7166.3|7169.1|7166.3|7169.5|7166.7|7169.1|7166.3|1
1630895010000|2021-09-06 02:23:30|7169.5|7166.7|7169.1|7166.3|7169.5|7166.7|7169.1|7166.3|0
1630895030000|2021-09-06 02:23:50|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.1|7166.3|1
1630895040000|2021-09-06 02:24:00|7170|7167.2|7171.1|7168.3|7171.1|7168.3|7170|7167.2|4
1630895050000|2021-09-06 02:24:10|7171.5|7168.7|7171.6|7168.8|7171.6|7168.8|7171.5|7168.7|0
1630895080000|2021-09-06 02:24:40|7171.2|7168.4|7171|7168.2|7171.2|7168.4|7170.6|7167.8|0
1630895100000|2021-09-06 02:25:00|7171.1|7168.3|7171.5|7168.7|7171.5|7168.7|7171.1|7168.3|0
1630895110000|2021-09-06 02:25:10|7171.6|7168.8|7173.1|7170.3|7173.1|7170.3|7171.6|7168.8|5
1630895140000|2021-09-06 02:25:40|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|7172.6|7169.8|0
1630895160000|2021-09-06 02:26:00|7172.7|7169.9|7173.1|7170.3|7173.1|7170.3|7172.7|7169.9|1
1630895170000|2021-09-06 02:26:10|7172.7|7169.9|7172.7|7169.9|7173.1|7170.3|7172.7|7169.9|0
1630895200000|2021-09-06 02:26:40|7173.5|7170.7|7174.4|7171.6|7175.4|7172.6|7173.5|7170.7|7
1630895210000|2021-09-06 02:26:50|7174.7|7171.9|7174.1|7171.3|7174.7|7171.9|7174|7171.2|0
1630895220000|2021-09-06 02:27:00|7174.7|7171.9|7174.2|7171.4|7174.7|7171.9|7174.2|7171.4|0
1630895230000|2021-09-06 02:27:10|7174.4|7171.6|7175.6|7172.8|7175.6|7172.8|7174.4|7171.6|6
1630895240000|2021-09-06 02:27:20|7176.1|7173.3|7176.4|7173.6|7176.7|7173.9|7176.1|7173.3|4
1630895260000|2021-09-06 02:27:40|7175.5|7172.7|7176.2|7173.4|7176.7|7173.9|7175.5|7172.7|12
1630895270000|2021-09-06 02:27:50|7176.6|7173.8|7176.2|7173.4|7176.6|7173.8|7176.2|7173.4|0
1630895280000|2021-09-06 02:28:00|7176.6|7173.8|7176.6|7173.8|7176.6|7173.8|7176.1|7173.3|0
1630895320000|2021-09-06 02:28:40|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|0
1630895330000|2021-09-06 02:28:50|7176.6|7173.8|7176.1|7173.3|7176.6|7173.8|7176.1|7173.3|1
1630895340000|2021-09-06 02:29:00|7176.2|7173.4|7175.5|7172.7|7176.2|7173.4|7175.5|7172.7|1
1630895360000|2021-09-06 02:29:20|7176|7173.2|7176|7173.2|7176|7173.2|7175.6|7172.8|3
1630895370000|2021-09-06 02:29:30|7175.6|7172.8|7175.9|7173.1|7176|7173.2|7175.5|7172.7|0
1630895380000|2021-09-06 02:29:40|7175.6|7172.8|7175.4|7172.6|7175.6|7172.8|7175.4|7172.6|5
1630895390000|2021-09-06 02:29:50|7175.5|7172.7|7176.7|7173.9|7177.1|7174.3|7175.5|7172.7|19
1630895400000|2021-09-06 02:30:00|7176.6|7173.8|7176|7173.2|7180|7177.2|7175.5|7172.7|55
1630895410000|2021-09-06 02:30:10|7176.4|7173.6|7176.5|7173.7|7176.5|7173.7|7175.4|7172.6|99
1630895420000|2021-09-06 02:30:20|7175.5|7172.7|7177|7174.2|7177.9|7175.1|7175.5|7172.7|32
1630895430000|2021-09-06 02:30:30|7176.9|7174.1|7174.5|7171.7|7176.9|7174.1|7173.5|7170.7|12
1630895440000|2021-09-06 02:30:40|7174|7171.2|7171.9|7169.1|7174|7171.2|7171.1|7168.3|5
1630895450000|2021-09-06 02:30:50|7171.5|7168.7|7172.5|7169.7|7172.5|7169.7|7171.5|7168.7|1
1630895460000|2021-09-06 02:31:00|7172.1|7169.3|7171.9|7169.1|7172.1|7169.3|7171.5|7168.7|0
1630895470000|2021-09-06 02:31:10|7171.6|7168.8|7171.9|7169.1|7171.9|7169.1|7171.5|7168.7|0
1630895480000|2021-09-06 02:31:20|7172|7169.2|7172|7169.2|7172|7169.2|7171.1|7168.3|4
1630895490000|2021-09-06 02:31:30|7172.1|7169.3|7175.1|7172.3|7175.1|7172.3|7172.1|7169.3|2
1630895500000|2021-09-06 02:31:40|7176|7173.2|7177|7174.2|7177|7174.2|7176|7173.2|1
1630895510000|2021-09-06 02:31:50|7177.5|7174.7|7178.9|7176.1|7178.9|7176.1|7177|7174.2|4
1630895520000|2021-09-06 02:32:00|7179|7176.2|7179.1|7176.3|7179.1|7176.3|7177.1|7174.3|18
1630895530000|2021-09-06 02:32:10|7178.6|7175.8|7177.1|7174.3|7178.6|7175.8|7177.1|7174.3|2
1630895540000|2021-09-06 02:32:20|7177.9|7175.1|7178.5|7175.7|7178.5|7175.7|7177.6|7174.8|0
1630895550000|2021-09-06 02:32:30|7178.1|7175.3|7176|7173.2|7178.1|7175.3|7176|7173.2|2
1630895560000|2021-09-06 02:32:40|7176.8|7174|7176|7173.2|7177.1|7174.3|7176|7173.2|1
1630895570000|2021-09-06 02:32:50|7175.5|7172.7|7174.1|7171.3|7175.9|7173.1|7174.1|7171.3|1
1630895580000|2021-09-06 02:33:00|7173.1|7170.3|7172|7169.2|7173.1|7170.3|7172|7169.2|0
1630895590000|2021-09-06 02:33:10|7171.1|7168.3|7168.9|7166.1|7171.5|7168.7|7168.9|7166.1|7
1630895600000|2021-09-06 02:33:20|7168.5|7165.7|7170.1|7167.3|7170.4|7167.6|7168.1|7165.3|34
1630895610000|2021-09-06 02:33:30|7170|7167.2|7170.9|7168.1|7170.9|7168.1|7169.4|7166.2|5
1630895620000|2021-09-06 02:33:40|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|7172.1|7169.3|0
1630895630000|2021-09-06 02:33:50|7172.5|7169.7|7172.1|7169.3|7172.5|7169.7|7172.1|7169.3|0
1630895640000|2021-09-06 02:34:00|7171|7168.2|7173|7170.2|7174|7171.2|7171|7168.2|3
1630895650000|2021-09-06 02:34:10|7173.3|7170.5|7174.9|7172.1|7174.9|7172.1|7173.3|7170.5|2
1630895660000|2021-09-06 02:34:20|7174.5|7171.7|7172.9|7170.1|7175.1|7171.7|7172.9|7170.1|2
1630895670000|2021-09-06 02:34:30|7173|7170.2|7174|7171.2|7174|7171.2|7173|7170.2|1
1630895680000|2021-09-06 02:34:40|7174.1|7171.3|7173.5|7170.7|7174.1|7171.3|7173.1|7170.3|2
1630895690000|2021-09-06 02:34:50|7173.1|7170.3|7172.5|7169.7|7173.1|7170.3|7172.1|7169.1|0
1630895700000|2021-09-06 02:35:00|7172|7169.2|7170.5|7167.7|7172|7169.2|7170.5|7167.7|1
1630895710000|2021-09-06 02:35:10|7170.1|7167.3|7169.1|7166.3|7170.1|7167.3|7169.1|7166.3|1
1630895720000|2021-09-06 02:35:20|7168.6|7165.8|7167.5|7164.7|7168.6|7165.8|7167.5|7164.7|33
1630895730000|2021-09-06 02:35:30|7167.6|7164.8|7169.9|7167.1|7169.9|7167.1|7167.6|7164.8|13
1630895740000|2021-09-06 02:35:40|7170.5|7167.7|7170|7167.2|7172|7169.2|7170|7167.2|2
1630895750000|2021-09-06 02:35:50|7170.4|7167.6|7173.4|7170.6|7173.4|7170.6|7170.4|7167.6|6
1630895760000|2021-09-06 02:36:00|7173.5|7170.7|7170.9|7168.1|7173.5|7170.7|7170.9|7168.1|4
1630895770000|2021-09-06 02:36:10|7170.5|7167.7|7170|7167.2|7170.5|7167.7|7170|7167.2|0
1630895780000|2021-09-06 02:36:20|7169.6|7166.8|7169|7166.2|7170.2|7167.4|7168.9|7166.1|3
1630895790000|2021-09-06 02:36:30|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|0
1630895800000|2021-09-06 02:36:40|7169.4|7166.6|7168.9|7166.1|7169.9|7167.1|7168.9|7166.1|2
1630895820000|2021-09-06 02:37:00|7168.5|7165.7|7167.5|7164.7|7168.9|7166.1|7167|7164.2|20
1630895830000|2021-09-06 02:37:10|7167.4|7164.6|7167|7164.2|7167.4|7164.6|7167|7164.2|1
1630895840000|2021-09-06 02:37:20|7167.1|7164.3|7168|7165.2|7168|7165.2|7167.1|7164.3|2
1630895850000|2021-09-06 02:37:30|7167.9|7165.1|7167.5|7164.7|7168.1|7165.3|7167|7164.2|1
1630895860000|2021-09-06 02:37:40|7168.1|7165.3|7167.5|7164.7|7168.1|7165.3|7167.1|7164.3|6
1630895870000|2021-09-06 02:37:50|7167.1|7164.3|7166|7163.2|7167.1|7164.3|7165.4|7162.6|28
1630895890000|2021-09-06 02:38:10|7166.1|7163.3|7168.1|7165.3|7168.4|7165.6|7166.1|7163.3|10
1630895900000|2021-09-06 02:38:20|7168.2|7165.4|7165.9|7163.1|7170.4|7167.6|7165.9|7163.1|35
1630895910000|2021-09-06 02:38:30|7166|7163.2|7165.5|7162.7|7167|7164.1|7165.5|7162.7|44
1630895920000|2021-09-06 02:38:40|7165.9|7163.1|7164.9|7162.1|7167.4|7164.6|7164.5|7161.7|44
1630895930000|2021-09-06 02:38:50|7165.2|7162.4|7166.9|7164.1|7166.9|7164.1|7164.9|7162.1|9
1630895940000|2021-09-06 02:39:00|7167.9|7165.1|7162.9|7160.1|7168.9|7166.1|7162|7159.2|77
1630895950000|2021-09-06 02:39:10|7163|7159|7162.1|7159.3|7163.9|7161.1|7162|7159|4
1630895960000|2021-09-06 02:39:20|7162|7159.2|7164.5|7161.7|7164.5|7161.7|7162|7159.2|16
1630895970000|2021-09-06 02:39:30|7164.4|7161.6|7160|7157.2|7164.4|7161.6|7159.9|7156.1|23
1630895980000|2021-09-06 02:39:40|7159.5|7156.7|7159|7156.2|7161.5|7158.7|7159|7156.2|9
1630895990000|2021-09-06 02:39:50|7159.4|7156.6|7159|7156.2|7159.4|7156.6|7159|7156.2|0
1630896000000|2021-09-06 02:40:00|7158|7155.2|7157.9|7155.1|7159.4|7156.6|7157.2|7154.4|27
1630896010000|2021-09-06 02:40:10|7158|7155.2|7159.4|7156.6|7159.9|7157.1|7157.9|7155.1|12
1630896020000|2021-09-06 02:40:20|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|5
1630896030000|2021-09-06 02:40:30|7159.4|7156.6|7157.4|7154.6|7159.4|7156.6|7157.2|7154.4|11
1630896040000|2021-09-06 02:40:40|7157.2|7154.4|7158.4|7155.6|7158.9|7156.1|7157.2|7154.4|39
1630896050000|2021-09-06 02:40:50|7158.2|7155.4|7156.9|7154.1|7158.2|7155.4|7156.9|7154.1|23
1630896060000|2021-09-06 02:41:00|7156.4|7153.6|7155.9|7153.1|7156.9|7154.1|7155.4|7152.6|8
1630896070000|2021-09-06 02:41:10|7156.5|7153.7|7158.5|7155.7|7158.5|7155.7|7156.5|7153.7|4
1630896080000|2021-09-06 02:41:20|7158.4|7155.6|7157.5|7154.7|7159.4|7156.6|7157.4|7154.6|20
1630896090000|2021-09-06 02:41:30|7157.4|7154.6|7153.9|7151.1|7157.4|7154.6|7153.5|7150.7|37
1630896100000|2021-09-06 02:41:40|7151.6|7148.8|7149.9|7147.1|7152.4|7149.6|7149.9|7147.1|48
1630896110000|2021-09-06 02:41:50|7149.5|7146.7|7150.9|7148.1|7150.9|7148.1|7149.5|7146.7|48
1630896120000|2021-09-06 02:42:00|7150.5|7147.7|7149|7146.2|7150.7|7147.9|7149|7146.2|27
1630896130000|2021-09-06 02:42:10|7149.4|7146.6|7150|7147.2|7151.4|7148.6|7149.4|7146.6|2
1630896140000|2021-09-06 02:42:20|7149.5|7146.7|7150.4|7147.6|7150.4|7147.6|7149.5|7146.7|0
1630896150000|2021-09-06 02:42:30|7149.9|7147.1|7148|7145.2|7150.7|7147.9|7148|7145.2|5
1630896160000|2021-09-06 02:42:40|7148.4|7145.6|7145.5|7142.7|7148.4|7145.6|7145|7142.2|119
1630896170000|2021-09-06 02:42:50|7145.9|7143.1|7146|7143.2|7146.4|7143.6|7145.5|7142.7|12
1630896180000|2021-09-06 02:43:00|7145.9|7143.1|7147.9|7145.1|7147.9|7145.1|7145.9|7143.1|6
1630896190000|2021-09-06 02:43:10|7147.5|7144.7|7151.5|7148.7|7151.5|7148.7|7147.5|7144.7|18
1630896200000|2021-09-06 02:43:20|7151.2|7148.4|7152.4|7149.6|7153|7150.2|7150.4|7147.6|20
1630896210000|2021-09-06 02:43:30|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|2
1630896220000|2021-09-06 02:43:40|7151|7148.2|7149.9|7147.1|7151|7148.2|7149.9|7147.1|16
1630896230000|2021-09-06 02:43:50|7149.5|7146.7|7149.9|7147.1|7149.9|7147.1|7149|7146.2|2
1630896240000|2021-09-06 02:44:00|7150.1|7147.3|7151.4|7148.6|7151.4|7148.6|7150.1|7147.3|15
1630896250000|2021-09-06 02:44:10|7150.9|7148.1|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|12
1630896260000|2021-09-06 02:44:20|7150.4|7147.6|7153.5|7150.7|7153.9|7151.1|7150.4|7147.6|13
1630896270000|2021-09-06 02:44:30|7153.1|7150.3|7149.9|7147.1|7153.1|7150.3|7148.1|7145.3|18
1630896280000|2021-09-06 02:44:40|7150|7147.2|7151.9|7149.1|7152.1|7149.3|7150|7147.2|15
1630896290000|2021-09-06 02:44:50|7152.4|7149.6|7150.4|7147.6|7153|7150.2|7148.4|7145.6|59
1630896300000|2021-09-06 02:45:00|7150.7|7147.9|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|14
1630896310000|2021-09-06 02:45:10|7150.4|7147.6|7150|7147.2|7150.4|7147.6|7150|7147.2|0
1630896320000|2021-09-06 02:45:20|7149.9|7147.1|7149.9|7147.1|7150.4|7147.6|7149.9|7147.1|2
1630896330000|2021-09-06 02:45:30|||||||||1
1630896350000|2021-09-06 02:45:50|7150.2|7147.4|7149.9|7147.1|7150.4|7147.6|7149.9|7147.1|1
1630896360000|2021-09-06 02:46:00|7149.4|7146.6|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|4
1630896370000|2021-09-06 02:46:10|7149.2|7146.4|7147.9|7145.1|7149.4|7146.6|7147.9|7145.1|17
1630896380000|2021-09-06 02:46:20|7148.2|7145.4|7149.9|7147.1|7149.9|7147.1|7147.9|7145.1|3
1630896390000|2021-09-06 02:46:30|7150.4|7147.6|7153.6|7150.8|7153.9|7151.1|7150.4|7147.6|15
1630896400000|2021-09-06 02:46:40|7153.4|7150.6|7155.1|7152.3|7155.1|7152.3|7153.4|7150.6|7
1630896410000|2021-09-06 02:46:50|7155.4|7152.6|7154.9|7152.1|7156.7|7153.6|7154.4|7151.6|43
1630896420000|2021-09-06 02:47:00|7154.5|7151.7|7152.5|7149.7|7154.5|7151.7|7152|7149.2|13
1630896430000|2021-09-06 02:47:10|7152.9|7150.1|7154.5|7151.7|7154.5|7151.7|7152.4|7149.6|27
1630896440000|2021-09-06 02:47:20|7154.4|7151.6|7156|7153.2|7156|7153.2|7154.4|7151.6|5
1630896450000|2021-09-06 02:47:30|7155.9|7153.1|7155.7|7152.9|7156.9|7154.1|7155.4|7152.6|13
1630896460000|2021-09-06 02:47:40|7155.4|7152.6|7154.5|7151.7|7155.4|7152.6|7154.5|7151.7|3
1630896470000|2021-09-06 02:47:50|7154.8|7152|7154.5|7151.7|7155.1|7152|7153.2|7150.4|17
1630896480000|2021-09-06 02:48:00|7154.8|7152|7154|7151.2|7154.8|7152|7153.1|7150.3|38
1630896490000|2021-09-06 02:48:10|7153.7|7150.9|7154|7151.2|7154|7151.2|7153.3|7150.5|5
1630896500000|2021-09-06 02:48:20|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|5
1630896520000|2021-09-06 02:48:40|7154|7151.2|7153.8|7151|7154.3|7151.5|7153.3|7150.5|1
1630896530000|2021-09-06 02:48:50|7154.7|7151.9|7153.8|7151|7154.8|7152|7153.8|7151|0
1630896540000|2021-09-06 02:49:00|7154|7151.2|7154|7151.2|7154|7151.2|7154|7151.2|1
1630896550000|2021-09-06 02:49:10|7153.3|7150.5|7154|7151.2|7154|7151.2|7153.3|7150.5|0
1630896570000|2021-09-06 02:49:30|7154.3|7151.5|7154.1|7151.3|7154.5|7151.7|7154.1|7151.3|0
1630896580000|2021-09-06 02:49:40|7154|7151.2|7154.8|7152|7154.8|7152|7154|7151.2|2
1630896590000|2021-09-06 02:49:50|7155.5|7152.7|7155.3|7152.5|7155.5|7152.7|7155|7152.2|0
1630896600000|2021-09-06 02:50:00|7155|7152.2|7155|7152.2|7155|7152.2|7155|7152.2|0
1630896610000|2021-09-06 02:50:10|7154.8|7152|7154|7151.2|7154.8|7152|7153.8|7151|4
1630896620000|2021-09-06 02:50:20|7154.5|7151.7|7155|7152.2|7155.3|7152.5|7153.8|7151|0
1630896630000|2021-09-06 02:50:30|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|7155.7|7152.9|0
1630896640000|2021-09-06 02:50:40|7156|7153.2|7157.5|7154.7|7157.5|7154.7|7156|7153.2|2
1630896650000|2021-09-06 02:50:50|7158.5|7155.7|7157.8|7155|7158.5|7155.7|7157.5|7154.7|1
1630896660000|2021-09-06 02:51:00|7158.1|7155.3|7159.3|7156.5|7159.3|7156.5|7158.1|7155.3|1
1630896670000|2021-09-06 02:51:10|7159|7156.2|7159|7156.2|7159|7156.2|7159|7156.2|0
1630896680000|2021-09-06 02:51:20|7159.3|7156.5|7161.2|7158.4|7161.2|7158.4|7159.3|7156.5|5
1630896690000|2021-09-06 02:51:30|7161.3|7158.5|7160.5|7157.7|7161.3|7158.5|7160.5|7157.7|1
1630896700000|2021-09-06 02:51:40|7159.3|7156.5|7160|7157.2|7160.5|7157.7|7159.3|7156.5|5
1630896710000|2021-09-06 02:51:50|7160.5|7157.7|7161.2|7158.4|7161.2|7158.4|7160.1|7157.3|0
1630896720000|2021-09-06 02:52:00|7161.3|7158.5|7160.8|7158|7161.3|7158.5|7160.5|7157.7|2
1630896730000|2021-09-06 02:52:10|7160.5|7157.7|7160.3|7157.5|7160.8|7158|7160.3|7157.5|0
1630896740000|2021-09-06 02:52:20|7160.7|7157.9|7160.8|7158|7160.8|7158|7160.3|7157.5|0
1630896750000|2021-09-06 02:52:30|7161.8|7159|7161.3|7158.5|7161.8|7159|7161.3|7158.5|0
1630896760000|2021-09-06 02:52:40|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|1
1630896770000|2021-09-06 02:52:50|7161.8|7159|7161.8|7159|7161.8|7159|7161.5|7158.7|3
1630896780000|2021-09-06 02:53:00|7161.5|7158.7|7162|7159.2|7162.3|7159.5|7161.5|7158.7|1
1630896800000|2021-09-06 02:53:20|7161.6|7158.8|7160.3|7157.5|7161.6|7158.8|7160.3|7157.5|2
1630896810000|2021-09-06 02:53:30|7160.7|7157.9|7160.8|7158|7160.8|7158|7160.7|7157.9|0
1630896820000|2021-09-06 02:53:40|7161.5|7158.7|7162|7159.2|7162.7|7159.9|7161.3|7158.5|33
1630896830000|2021-09-06 02:53:50|7161.8|7159|7161.6|7158.8|7162.5|7159.7|7161.6|7158.8|6
1630896840000|2021-09-06 02:54:00|7162.5|7159.7|7160.8|7158|7162.5|7159.7|7160.8|7158|8
1630896850000|2021-09-06 02:54:10|7160.3|7157.5|7161.6|7158.8|7162|7159.2|7160.3|7157.5|9
1630896860000|2021-09-06 02:54:20|7160.1|7157.3|7161|7158.2|7161|7158.2|7160.1|7157.3|3
1630896880000|2021-09-06 02:54:40|7161.5|7158.7|7161.6|7158.8|7162|7159.2|7161.5|7158.7|0
1630896890000|2021-09-06 02:54:50|7161.8|7159|7162|7159.2|7162|7159.2|7161.5|7158.7|0
1630896900000|2021-09-06 02:55:00|7161.6|7158.8|7160|7157.2|7161.8|7159|7160|7157.2|1
1630896910000|2021-09-06 02:55:10|7160.2|7156.2|7160.1|7157.3|7160.2|7157.3|7159.9|7155.9|0
1630896920000|2021-09-06 02:55:20|7160.5|7157.7|7160.8|7158|7160.8|7158|7160.1|7157.3|0
1630896940000|2021-09-06 02:55:40|7161.5|7158.7|7164.3|7161.5|7164.3|7161.5|7160.8|7158|8
1630896950000|2021-09-06 02:55:50|7164.5|7161.7|7164.5|7161.7|7165.2|7162.4|7164.5|7161.7|6
1630896960000|2021-09-06 02:56:00|7164.3|7161.5|7164.5|7161.7|7164.8|7162|7164.3|7161.5|1
1630896970000|2021-09-06 02:56:10|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|1
1630896980000|2021-09-06 02:56:20|7164.5|7161.7|7165.1|7162.3|7165.8|7163|7164.5|7161.7|2
1630896990000|2021-09-06 02:56:30|7165|7162.2|7164.5|7161.7|7165|7162.2|7164.1|7161.3|0
1630897000000|2021-09-06 02:56:40|7164.8|7162|7164.8|7162|7164.8|7162|7164.8|7162|1
1630897020000|2021-09-06 02:57:00|7165.2|7162.4|7164.8|7162|7165.5|7162.7|7164.8|7162|0
1630897030000|2021-09-06 02:57:10|7164.5|7161.7|7164.8|7162|7164.8|7162|7164.5|7161.7|1
1630897040000|2021-09-06 02:57:20|7164.5|7161.7|7163.8|7161|7164.5|7161.7|7163.5|7160.7|8
1630897050000|2021-09-06 02:57:30|7164|7161.2|7163.8|7161|7164|7161.2|7163.5|7160.7|11
1630897060000|2021-09-06 02:57:40|7164.1|7161.3|7164.5|7161.7|7164.5|7161.7|7163.5|7160.7|4
1630897070000|2021-09-06 02:57:50|7165.2|7162.4|7164.8|7162|7165.3|7162.5|7164.8|7162|3
1630897080000|2021-09-06 02:58:00|7165|7162.2|7165|7162.2|7165|7162.2|7164.5|7161.7|1
1630897090000|2021-09-06 02:58:10|7165.5|7162.7|7166.8|7164|7166.8|7164|7165.5|7162.7|10
1630897110000|2021-09-06 02:58:30|7167|7164.2|7166.6|7163.8|7167|7164.2|7166.5|7163.7|1
1630897120000|2021-09-06 02:58:40|7167|7164.2|7167.1|7164.3|7167.1|7164.3|7167|7164.2|1
1630897130000|2021-09-06 02:58:50|7167|7164.2|7167|7164.2|7167|7164.2|7167|7164.2|1
1630897140000|2021-09-06 02:59:00|7167.3|7164.5|7167.1|7164.3|7167.5|7164.7|7167|7164.2|1
1630897160000|2021-09-06 02:59:20|7167.3|7164.5|7166.8|7164|7167.3|7164.5|7166.1|7163.3|2
1630897170000|2021-09-06 02:59:30|7166.5|7163.7|7166.5|7163.7|7166.8|7164|7166.5|7163.7|0
1630897180000|2021-09-06 02:59:40|7166.8|7164|7168.5|7165.7|7168.5|7165.7|7166.8|7164|3
1630897190000|2021-09-06 02:59:50|7168.8|7166|7169|7166.2|7169|7166.2|7168.8|7166|2
1630897200000|2021-09-06 03:00:00|7168.8|7166|7170.1|7167.3|7171.5|7168.7|7168.8|7166|7
1630897210000|2021-09-06 03:00:10|7170|7167.2|7170.1|7167.3|7171.5|7168.7|7169.6|7166.8|8
1630897220000|2021-09-06 03:00:20|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|0
1630897230000|2021-09-06 03:00:30|7170.5|7167.7|7169.3|7166.5|7170.5|7167.7|7169.3|7166.5|2
1630897240000|2021-09-06 03:00:40|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|4
1630897260000|2021-09-06 03:01:00|7170.1|7167.3|7170.8|7168|7171|7168.2|7170.1|7167.3|12
1630897270000|2021-09-06 03:01:10|7170.5|7167.7|7170.8|7168|7170.8|7168|7170.5|7167.7|1
1630897280000|2021-09-06 03:01:20|7171.3|7168.5|7170.8|7168|7171.3|7168.5|7170.8|7168|1
1630897290000|2021-09-06 03:01:30|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|5
1630897300000|2021-09-06 03:01:40|7170.8|7168|7170.1|7167.3|7170.8|7168|7170.1|7167.3|4
1630897310000|2021-09-06 03:01:50|7169.9|7167.1|7168.8|7166|7169.9|7167.1|7168.8|7166|1
1630897320000|2021-09-06 03:02:00|7169.2|7166.4|7170.1|7167.3|7170.1|7167.3|7169.2|7166.4|1
1630897330000|2021-09-06 03:02:10|7169.6|7166.8|7170.4|7167.6|7170.4|7167.6|7169.4|7166.6|0
1630897340000|2021-09-06 03:02:20|7170.8|7168|7170.8|7168|7170.8|7168|7170.8|7168|1
1630897350000|2021-09-06 03:02:30|7170.4|7167.6|7170.1|7167.3|7170.4|7167.6|7170.1|7167.3|1
1630897360000|2021-09-06 03:02:40|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7169.9|7167.1|1
1630897370000|2021-09-06 03:02:50|7170.1|7167.3|7170.4|7167.6|7170.4|7167.6|7170.1|7167.3|0
1630897390000|2021-09-06 03:03:10|||||||||1
1630897400000|2021-09-06 03:03:20|7169.7|7166.9|7169.3|7166.5|7169.7|7166.9|7168.9|7166.1|1
1630897410000|2021-09-06 03:03:30|7169.4|7166.6|7170.4|7167.6|7170.4|7167.6|7169.4|7166.6|1
1630897420000|2021-09-06 03:03:40|7170.8|7168|7170.8|7168|7170.8|7168|7170.8|7168|3
1630897430000|2021-09-06 03:03:50|7171.6|7168.8|7172.3|7169.5|7172.8|7170|7171.6|7168.8|26
1630897440000|2021-09-06 03:04:00|7172.4|7169.6|7172.8|7170|7172.8|7170|7171.9|7169.1|9
1630897450000|2021-09-06 03:04:10|7172.3|7169.5|7172.3|7169.5|7172.8|7170|7172.3|7169.5|8
1630897460000|2021-09-06 03:04:20|7172.8|7170|7173.3|7170.5|7173.3|7170.5|7172.8|7170|2
1630897470000|2021-09-06 03:04:30|7173.2|7170.4|7172.9|7170.1|7173.4|7170.6|7172.8|7170|2
1630897480000|2021-09-06 03:04:40|7173.3|7170.5|7172.8|7170|7173.3|7170.5|7172.3|7169.5|9
1630897490000|2021-09-06 03:04:50|7172.4|7169.6|7172.8|7170|7173.3|7170.5|7172.4|7169.6|2
1630897500000|2021-09-06 03:05:00|7173.3|7170.5|7172.8|7170|7173.3|7170.5|7172.4|7169.6|5
1630897520000|2021-09-06 03:05:20|7173.3|7170.5|7174.3|7171.5|7174.3|7171.5|7173.3|7170.5|3
1630897530000|2021-09-06 03:05:30|7175.3|7172.5|7174.7|7171.9|7175.3|7172.5|7174.3|7171.5|4
1630897540000|2021-09-06 03:05:40|7174.8|7172|7173.3|7170.5|7175.3|7172.5|7173.3|7170.5|4
1630897550000|2021-09-06 03:05:50|7173.7|7170.9|7173.4|7170.6|7173.8|7171|7173.3|7170.5|1
1630897560000|2021-09-06 03:06:00|7173.8|7171|7173.4|7170.6|7173.8|7171|7173.4|7170.6|1
1630897570000|2021-09-06 03:06:10|7173.3|7170.5|7172.9|7170.1|7173.3|7170.5|7172.6|7169.8|0
1630897580000|2021-09-06 03:06:20|7173.3|7170.5|7172.3|7169.5|7173.3|7170.5|7172.3|7169.5|19
1630897590000|2021-09-06 03:06:30|7172.7|7169.9|7172.7|7169.9|7173.3|7170.5|7172.3|7169.5|5
1630897600000|2021-09-06 03:06:40|7173.2|7170.4|7172.4|7169.6|7173.3|7170.5|7172.3|7169.5|16
1630897610000|2021-09-06 03:06:50|7172.3|7169.5|7172.8|7170|7173.2|7170.4|7172.2|7169.4|10
1630897630000|2021-09-06 03:07:10|7172.4|7169.6|7172.8|7170|7172.8|7170|7172.3|7169.5|5
1630897640000|2021-09-06 03:07:20|7172.7|7169.9|7171.3|7168.5|7172.7|7169.9|7170.8|7168|7
1630897650000|2021-09-06 03:07:30|7171.8|7169|7171.2|7168.4|7171.8|7169|7171.2|7168.4|0
1630897660000|2021-09-06 03:07:40|7171.6|7168.8|7171.2|7168.4|7171.6|7168.8|7171.2|7168.4|0
1630897670000|2021-09-06 03:07:50|7171.6|7168.8|7171.2|7168.4|7171.6|7168.8|7171.2|7168.4|0
1630897710000|2021-09-06 03:08:30|7170.8|7168|7168.8|7166|7170.8|7168|7168.8|7166|3
1630897720000|2021-09-06 03:08:40|7168.3|7165.5|7169.7|7166.9|7169.7|7166.9|7167.8|7165|28
1630897730000|2021-09-06 03:08:50|7169.6|7166.8|7168.8|7166|7169.6|7166.8|7168.8|7166|8
1630897740000|2021-09-06 03:09:00|7168.7|7165.9|7169.2|7166.4|7169.6|7166.8|7168.7|7165.9|2
1630897750000|2021-09-06 03:09:10|7169.6|7166.8|7169.2|7166.4|7169.6|7166.8|7169.2|7166.4|0
1630897760000|2021-09-06 03:09:20|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|0
1630897770000|2021-09-06 03:09:30|7169.3|7166.5|7168.8|7166|7169.3|7166.5|7168.8|7166|0
1630897780000|2021-09-06 03:09:40|7167.6|7164.8|7166.3|7163.5|7167.6|7164.8|7165.9|7163.1|64
1630897790000|2021-09-06 03:09:50|7166.7|7163.9|7166.8|7164|7167.2|7164.4|7166.7|7163.9|2
1630897800000|2021-09-06 03:10:00|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|0
1630897820000|2021-09-06 03:10:20|7167.1|7164.3|7167.6|7164.8|7167.6|7164.8|7167.1|7164.3|0
1630897840000|2021-09-06 03:10:40|7167.2|7164.4|7167.6|7164.8|7167.6|7164.8|7167.2|7164.4|0
1630897850000|2021-09-06 03:10:50|7167.2|7164.4|7167.7|7164.9|7168|7165.2|7167.2|7164.4|1
1630897860000|2021-09-06 03:11:00|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|0
1630897870000|2021-09-06 03:11:10|7168.2|7165.4|7168.7|7165.9|7169.2|7166.4|7168.2|7165.4|1
1630897890000|2021-09-06 03:11:30|7169.1|7166.3|7169.2|7166.4|7169.2|7166.4|7168.7|7165.9|2
1630897900000|2021-09-06 03:11:40|7168.8|7166|7169.2|7166.4|7169.2|7166.4|7168.7|7165.9|0
1630897910000|2021-09-06 03:11:50|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|0
1630897920000|2021-09-06 03:12:00|7169.2|7166.4|7169.8|7167|7171.2|7168.4|7168.7|7165.9|6
1630897930000|2021-09-06 03:12:10|7169.3|7166.5|7170.3|7167.5|7170.3|7167.5|7168.8|7166|2
1630897940000|2021-09-06 03:12:20|7169.9|7167.1|7169.9|7167.1|7170.3|7167.5|7169.9|7167.1|0
1630897950000|2021-09-06 03:12:30|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|0
1630897960000|2021-09-06 03:12:40|7170.3|7167.5|7169.9|7167.1|7170.3|7167.5|7169.9|7167.1|0
1630897980000|2021-09-06 03:13:00|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|0
1630897990000|2021-09-06 03:13:10|7169.8|7167|7169.9|7167.1|7170.8|7168|7169.8|7167|0
1630898000000|2021-09-06 03:13:20|7169.8|7167|7171.2|7168.4|7171.2|7168.4|7169.8|7167|1
1630898020000|2021-09-06 03:13:40|7171.6|7168.8|7172.8|7170|7172.8|7170|7171.6|7168.8|13
1630898030000|2021-09-06 03:13:50|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|0
1630898050000|2021-09-06 03:14:10|7173.2|7170.4|7173.6|7170.8|7173.6|7170.8|7172.6|7169.8|1
1630898060000|2021-09-06 03:14:20|7173.3|7170.5|7172.3|7169.5|7173.3|7170.5|7172.3|7169.5|5
1630898070000|2021-09-06 03:14:30|7172.7|7169.9|7171.8|7169|7172.7|7169.9|7171.8|7169|20
1630898080000|2021-09-06 03:14:40|7172.6|7169.8|7173.6|7170.8|7173.6|7170.8|7172.6|7169.8|0
1630898090000|2021-09-06 03:14:50|7174|7171.2|7173.6|7170.8|7174.1|7171.3|7173.6|7170.8|1
1630898100000|2021-09-06 03:15:00|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|7173.2|7170.4|0
1630898110000|2021-09-06 03:15:10|7172.8|7170|7172.2|7169.4|7172.8|7170|7172.2|7169.4|0
1630898120000|2021-09-06 03:15:20|7172.1|7169.3|7171.7|7168.9|7172.1|7169.3|7171.3|7168.5|2
1630898140000|2021-09-06 03:15:40|7169.8|7167|7167.3|7164.5|7170.1|7167.3|7167.3|7164.5|26
1630898150000|2021-09-06 03:15:50|7167.7|7164.9|7168.6|7165.8|7168.6|7165.8|7167.2|7164.4|2
1630898160000|2021-09-06 03:16:00|7169.3|7166.5|7169.7|7166.9|7170.6|7167.8|7169.3|7166.5|10
1630898170000|2021-09-06 03:16:10|7170.5|7167.7|7170.6|7167.8|7170.6|7167.8|7170.5|7167.7|1
1630898190000|2021-09-06 03:16:30|7171|7168.2|7172.6|7169.8|7173.1|7170.3|7171|7168.2|3
1630898210000|2021-09-06 03:16:50|7171.8|7169|7171.8|7169|7171.8|7169|7171.2|7168.4|5
1630898220000|2021-09-06 03:17:00|7171.7|7168.9|7171.2|7168.4|7171.7|7168.9|7171.2|7168.4|0
1630898230000|2021-09-06 03:17:10|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7169.7|7166.9|8
1630898240000|2021-09-06 03:17:20|7170.2|7167.4|7168.6|7165.8|7170.2|7167.4|7167.7|7164.9|2
1630898250000|2021-09-06 03:17:30|7168.8|7164.8|7166.8|7164|7168.8|7165.8|7166.8|7164|5
1630898260000|2021-09-06 03:17:40|7166.7|7163.9|7166.7|7163.9|7167.7|7164.9|7165.8|7162.8|4
1630898270000|2021-09-06 03:17:50|7165.7|7162.9|7167.8|7165|7167.8|7165|7165.7|7162.9|21
1630898280000|2021-09-06 03:18:00|7168.7|7164.7|7168.1|7165.3|7168.7|7165.8|7167.7|7164.7|6
1630898290000|2021-09-06 03:18:10|7168.2|7165.4|7169.6|7166.8|7169.6|7166.8|7168.2|7165.4|2
1630898300000|2021-09-06 03:18:20|7170.6|7167.8|7170.7|7167.9|7170.7|7167.9|7170.2|7167.4|1
1630898310000|2021-09-06 03:18:30|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|6
1630898320000|2021-09-06 03:18:40|7169.7|7166.9|7169.6|7166.8|7169.7|7166.9|7168.3|7165.5|4
1630898340000|2021-09-06 03:19:00|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7168.8|7166|4
1630898350000|2021-09-06 03:19:10|7169.7|7166.9|7168.9|7166.1|7170.2|7167.4|7167.1|7164.3|38
1630898360000|2021-09-06 03:19:20|7168.2|7165.4|7168.4|7165.6|7169.6|7166.8|7167.8|7164.7|7
1630898370000|2021-09-06 03:19:30|7168.6|7165.8|7167.7|7164.9|7169.1|7166.3|7167.7|7164.9|2
1630898380000|2021-09-06 03:19:40|7167.1|7164.3|7165.7|7162.9|7167.1|7164.3|7165.6|7162.8|12
1630898390000|2021-09-06 03:19:50|7166.1|7163.3|7166.6|7163.8|7166.6|7163.8|7165.7|7162.9|1
1630898400000|2021-09-06 03:20:00|7166.1|7163.3|7167.2|7164.4|7167.6|7164.8|7166.1|7163.3|4
1630898410000|2021-09-06 03:20:10|7167.6|7164.8|7164.4|7161.6|7167.6|7164.8|7164.1|7161.3|16
1630898420000|2021-09-06 03:20:20|7164.1|7161.3|7164.6|7161.8|7165.2|7162.4|7164.1|7161.3|11
1630898430000|2021-09-06 03:20:30|7164.7|7161.9|7162.1|7159.3|7165.6|7162.8|7162.1|7159.3|42
1630898440000|2021-09-06 03:20:40|7162.4|7159.6|7162.8|7160|7163.6|7160.8|7162.1|7159.3|17
1630898450000|2021-09-06 03:20:50|7162.7|7159.9|7162.8|7160|7163.2|7160.4|7162.1|7159.3|9
1630898460000|2021-09-06 03:21:00|7162.7|7159.9|7165.6|7162.8|7165.6|7162.8|7162.7|7159.9|8
1630898470000|2021-09-06 03:21:10|7165.7|7162.9|7165.6|7162.8|7166.1|7163.3|7165.6|7162.8|5
1630898480000|2021-09-06 03:21:20|7166.3|7163.5|7166.1|7163.3|7167.6|7164.8|7166.1|7163.3|15
1630898490000|2021-09-06 03:21:30|7166.4|7163.6|7164.7|7161.9|7166.6|7163.8|7164.1|7161.3|22
1630898500000|2021-09-06 03:21:40|7164.2|7161.4|7165.1|7162.3|7165.6|7162.8|7164.2|7161.4|12
1630898510000|2021-09-06 03:21:50|7164.6|7161.8|7164.6|7161.8|7165.1|7162.3|7164.6|7161.8|8
1630898520000|2021-09-06 03:22:00|7165.1|7162.3|7164.6|7161.8|7165.1|7162.3|7164.6|7161.8|5
1630898530000|2021-09-06 03:22:10|7164.9|7162.1|7164.6|7161.8|7165.6|7162.8|7164.6|7161.8|8
1630898540000|2021-09-06 03:22:20|7164.2|7161.4|7164.6|7161.8|7164.6|7161.8|7163.7|7160.9|7
1630898550000|2021-09-06 03:22:30|7165.3|7162.5|7164.6|7161.8|7166.6|7163.8|7164.6|7161.8|9
1630898570000|2021-09-06 03:22:50|7164.2|7161.4|7163.7|7160.9|7164.6|7161.8|7163.7|7160.9|23
1630898580000|2021-09-06 03:23:00|7164.6|7161.8|7163.8|7161|7164.6|7161.8|7162.3|7159.5|297
1630898590000|2021-09-06 03:23:10|7164.2|7161.4|7163.8|7161|7164.3|7161.5|7163.4|7160.6|3
1630898600000|2021-09-06 03:23:20|7163.4|7160.6|7166.3|7163.5|7166.3|7163.5|7163.4|7160.6|3
1630898610000|2021-09-06 03:23:30|7166.7|7163.9|7166.8|7164|7166.8|7164|7166.7|7163.9|0
1630898620000|2021-09-06 03:23:40|7166.3|7163.5|7167.3|7164.5|7167.3|7164.5|7166.3|7163.5|1
1630898630000|2021-09-06 03:23:50|7168.1|7165.3|7170.3|7167.5|7170.3|7167.5|7167.9|7165.1|4
1630898640000|2021-09-06 03:24:00|7169.4|7166.6|7169.4|7166.6|7169.8|7167|7169.4|7166.6|7
1630898650000|2021-09-06 03:24:10|7169.8|7167|7168.4|7165.6|7169.8|7167|7168.3|7165.5|3
1630898660000|2021-09-06 03:24:20|7168.7|7165.9|7169.8|7167|7169.8|7167|7168.7|7165.9|0
1630898670000|2021-09-06 03:24:30|7170.2|7167.4|7168.9|7166.1|7170.3|7167.5|7168.9|7166.1|2
1630898680000|2021-09-06 03:24:40|7169.2|7166.4|7168.3|7165.5|7169.8|7167|7168.3|7165.5|2
1630898690000|2021-09-06 03:24:50|7168.7|7165.9|7168.8|7166|7168.8|7166|7168.3|7165.5|0
1630898700000|2021-09-06 03:25:00|7168.3|7165.5|7168.8|7166|7168.8|7166|7168.3|7165.5|0
1630898710000|2021-09-06 03:25:10|7168.4|7165.6|7166.3|7163.5|7168.4|7165.6|7166.3|7163.5|3
1630898720000|2021-09-06 03:25:20|7166.8|7164|7165.7|7162.9|7166.8|7164|7165.7|7162|2
1630898730000|2021-09-06 03:25:30|7165.8|7163|7163.8|7161|7165.8|7163|7163.8|7161|8
1630898740000|2021-09-06 03:25:40|7164.3|7161.5|7164.8|7162|7164.8|7162|7163.8|7161|3
1630898750000|2021-09-06 03:25:50|7164.9|7162.1|7165.8|7163|7165.8|7163|7164.9|7162.1|1
1630898760000|2021-09-06 03:26:00|7165.4|7162.6|7165.7|7162.9|7165.7|7162.9|7164.9|7162.1|0
1630898770000|2021-09-06 03:26:10|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1630898780000|2021-09-06 03:26:20|7164.6|7161.8|7163.8|7161|7164.6|7161.8|7163.4|7160.6|3
1630898790000|2021-09-06 03:26:30|7164.6|7161.8|7164.8|7162|7164.8|7162|7164.6|7161.8|0
1630898800000|2021-09-06 03:26:40|7163.8|7161|7164.8|7162|7164.8|7162|7163.8|7161|0
1630898810000|2021-09-06 03:26:50|7165.4|7162.6|7164.3|7161.5|7165.4|7162.6|7164.3|7161.5|2
1630898820000|2021-09-06 03:27:00|7163.9|7161.1|7165|7162.2|7165.5|7162.7|7163.9|7161.1|0
1630898830000|2021-09-06 03:27:10|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|0
1630898840000|2021-09-06 03:27:20|7165|7162.2|7165.4|7162.6|7165.8|7163|7165|7162.2|0
1630898850000|2021-09-06 03:27:30|7165.8|7163|7166.4|7163.6|7166.8|7164|7165.8|7163|0
1630898860000|2021-09-06 03:27:40|7165.9|7163.1|7165.8|7163|7165.9|7163.1|7165.4|7162.6|4
1630898870000|2021-09-06 03:27:50|7166.7|7163.9|7166.7|7163.9|7166.9|7164.1|7165.8|7163|0
1630898880000|2021-09-06 03:28:00|7167|7164.2|7167|7164.2|7167|7164.2|7167|7164.2|0
1630898890000|2021-09-06 03:28:10|7167.4|7164.6|7163.8|7161|7167.4|7164.6|7163.8|7161|17
1630898900000|2021-09-06 03:28:20|7164.3|7161.5|7164|7161.2|7164.8|7162|7163.9|7161.1|1
1630898920000|2021-09-06 03:28:40|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|0
1630898940000|2021-09-06 03:29:00|7163.8|7161|7164.7|7161.9|7164.7|7161.9|7163.8|7161|0
1630898950000|2021-09-06 03:29:10|7165.3|7162.5|7164.9|7162.1|7165.3|7162.5|7164.9|7162.1|0
1630898960000|2021-09-06 03:29:20|7165.8|7163|7164.9|7162.1|7165.8|7163|7164.9|7162.1|10
1630898970000|2021-09-06 03:29:30|7165.8|7163|7165.4|7162.6|7165.8|7163|7164.9|7162.1|0
1630898980000|2021-09-06 03:29:40|7165.8|7163|7165.8|7163|7165.8|7163|7164.9|7162.1|0
1630898990000|2021-09-06 03:29:50|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.3|7161.5|0
1630899000000|2021-09-06 03:30:00|7164.4|7161.6|7163.9|7161.1|7164.4|7161.6|7163.9|7161.1|1
1630899010000|2021-09-06 03:30:10|7163.8|7161|7163.8|7161|7163.8|7161|7163.8|7161|0
1630899020000|2021-09-06 03:30:20|7164.6|7161.8|7164.8|7162|7164.8|7162|7164.6|7161.8|0
1630899030000|2021-09-06 03:30:30|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1630899040000|2021-09-06 03:30:40|7164.3|7161.5|7164.9|7162.1|7164.9|7162.1|7164.3|7161.5|0
1630899050000|2021-09-06 03:30:50|7165.3|7162.5|7165.8|7163|7165.8|7163|7165.3|7162.5|1
1630899070000|2021-09-06 03:31:10|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|0
1630899090000|2021-09-06 03:31:30|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|0
1630899100000|2021-09-06 03:31:40|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|0
1630899110000|2021-09-06 03:31:50|7166.7|7163.9|7166.8|7164|7166.8|7164|7166.7|7163.9|0
1630899120000|2021-09-06 03:32:00|7166.3|7163.5|7166.8|7164|7166.8|7164|7166.3|7163.5|0
1630899220000|2021-09-06 03:33:40|7167.5|7164.7|7168.9|7166.1|7168.9|7166.1|7167.5|7164.7|0
1630899240000|2021-09-06 03:34:00|7168.8|7166|7167.8|7165|7168.8|7166|7167.8|7165|1
1630899270000|2021-09-06 03:34:30|7168.5|7165.7|7168.8|7166|7168.8|7166|7168.5|7165.7|0
1630899280000|2021-09-06 03:34:40|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1630899290000|2021-09-06 03:34:50|7169.8|7167|7169.8|7167|7169.8|7167|7169.4|7166.6|0
1630899300000|2021-09-06 03:35:00|7169.4|7166.6|7168.9|7166.1|7169.8|7167|7168.9|7166.1|0
1630899330000|2021-09-06 03:35:30|7168.4|7165.6|7167.9|7165.1|7168.4|7165.6|7167.9|7165.1|0
1630899340000|2021-09-06 03:35:40|7168.3|7165.5|7166.4|7163.6|7168.4|7165.6|7166.4|7163.6|4
1630899350000|2021-09-06 03:35:50|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|1
1630899360000|2021-09-06 03:36:00|7166.9|7164.1|7166.4|7163.6|7166.9|7164.1|7166.4|7163.6|0
1630899370000|2021-09-06 03:36:10|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|0
1630899400000|2021-09-06 03:36:40|7167.3|7164.5|7166.8|7164|7167.3|7164.5|7166.4|7163.6|1
1630899420000|2021-09-06 03:37:00|7166.4|7163.6|7166.8|7164|7166.8|7164|7166.4|7163.6|0
1630899450000|2021-09-06 03:37:30|7168.3|7165.5|7168.8|7166|7168.8|7166|7168.3|7165.5|2
1630899470000|2021-09-06 03:37:50|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1630899480000|2021-09-06 03:38:00|7169.8|7167|7169.8|7167|7169.8|7167|7169.4|7166.6|0
1630899490000|2021-09-06 03:38:10|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|0
1630899500000|2021-09-06 03:38:20|7170.7|7167.9|7171.8|7169|7171.8|7169|7170.7|7167.9|2
1630899510000|2021-09-06 03:38:30|7171.4|7168.6|7171.8|7169|7171.8|7169|7171.4|7168.6|1
1630899530000|2021-09-06 03:38:50|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|2
1630899540000|2021-09-06 03:39:00|7172.4|7169.6|7172.5|7169.7|7172.8|7170|7172.4|7169.6|0
1630899550000|2021-09-06 03:39:10|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|0
1630899560000|2021-09-06 03:39:20|7172.8|7170|7171.9|7169.1|7172.8|7170|7171.9|7169.1|2
1630899570000|2021-09-06 03:39:30|7171.5|7168.7|7171.5|7168.7|7171.9|7169.1|7171.5|7168.7|0
1630899580000|2021-09-06 03:39:40|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|0
1630899600000|2021-09-06 03:40:00|7172.4|7169.6|7172|7169.2|7172.4|7169.6|7172|7169.2|0
1630899610000|2021-09-06 03:40:10|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|0
1630899630000|2021-09-06 03:40:30|7172|7169.2|7172.4|7169.6|7172.8|7170|7172|7169.2|0
1630899640000|2021-09-06 03:40:40|7172|7169.2|7171.9|7169.1|7172|7169.2|7171.9|7169.1|0
1630899690000|2021-09-06 03:41:30|7172.3|7169.5|7172.5|7169.7|7172.5|7169.7|7172.3|7169.5|0
1630899720000|2021-09-06 03:42:00|7172.3|7169.5|7172.9|7170.1|7172.9|7170.1|7172.3|7169.5|4
1630899730000|2021-09-06 03:42:10|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|7173.3|7170.5|0
1630899750000|2021-09-06 03:42:30|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|7173.7|7170.9|1
1630899760000|2021-09-06 03:42:40|7173.9|7171.1|7173.8|7171|7173.9|7171.1|7173.3|7170.5|0
1630899780000|2021-09-06 03:43:00|7173.4|7170.6|7173.8|7171|7173.8|7171|7173.4|7170.6|0
1630899800000|2021-09-06 03:43:20|7173.4|7170.6|7173.8|7171|7173.8|7171|7173.4|7170.6|0
1630899810000|2021-09-06 03:43:30|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|7173.4|7170.6|0
1630899820000|2021-09-06 03:43:40|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|5
1630899840000|2021-09-06 03:44:00|7172.3|7169.5|7171.9|7169.1|7172.3|7169.5|7171.9|7169.1|0
1630899870000|2021-09-06 03:44:30|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|1
1630899880000|2021-09-06 03:44:40|7172.8|7170|7172.8|7170|7172.8|7170|7172.8|7170|0
1630899900000|2021-09-06 03:45:00|7172|7169.2|7172|7169.2|7172|7169.2|7172|7169.2|0
1630899910000|2021-09-06 03:45:10|||||||||1
1630899930000|2021-09-06 03:45:30|7172.9|7170.1|7171.8|7169|7172.9|7170.1|7171.8|7169|26
1630899960000|2021-09-06 03:46:00|7172.8|7170|7172.8|7170|7172.8|7170|7172.8|7170|2
1630899970000|2021-09-06 03:46:10|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|7172.4|7169.6|0
1630899980000|2021-09-06 03:46:20|7172.1|7169.3|7171.4|7168.6|7172.1|7169.3|7171.4|7168.6|1
1630900000000|2021-09-06 03:46:40|7172.6|7169.8|7171|7168.2|7172.6|7169.8|7171|7168|26
1630900030000|2021-09-06 03:47:10|7170.5|7167.7|7169.9|7167.1|7170.5|7167.7|7169.4|7166.6|1
1630900040000|2021-09-06 03:47:20|7170.4|7167.6|7170|7167.2|7170.4|7167.6|7170|7167.2|0
1630900050000|2021-09-06 03:47:30|7168.5|7165.7|7168.6|7165.8|7169|7166.2|7167.6|7164.8|163
1630900080000|2021-09-06 03:48:00|7169|7166.2|7169|7166.2|7169|7166.2|7168.6|7165.8|0
1630900090000|2021-09-06 03:48:10|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|0
1630900100000|2021-09-06 03:48:20|7169.4|7166.6|7170.6|7167.8|7170.9|7168.1|7169.4|7166.6|1
1630900110000|2021-09-06 03:48:30|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|0
1630900120000|2021-09-06 03:48:40|7170.6|7167.8|7171|7168.2|7171|7168.2|7170.6|7167.8|0
1630900140000|2021-09-06 03:49:00|7170.6|7167.8|7171|7168.2|7171|7168.2|7170.6|7167.8|0
1630900150000|2021-09-06 03:49:10|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|2
1630900160000|2021-09-06 03:49:20|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|0
1630900170000|2021-09-06 03:49:30|7170.6|7167.8|7171.1|7168.3|7171.1|7168.3|7170.6|7167.8|1
1630900200000|2021-09-06 03:50:00|7170.6|7167.8|7171.1|7168.3|7171.1|7168.3|7170.6|7167.8|0
1630900240000|2021-09-06 03:50:40|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|0
1630900250000|2021-09-06 03:50:50|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|7171.5|7168.7|0
1630900270000|2021-09-06 03:51:10|||||||||1
1630900330000|2021-09-06 03:52:10|7171.6|7168.8|7172|7169.2|7172|7169.2|7171.6|7168.8|1
1630900340000|2021-09-06 03:52:20|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|4
1630900350000|2021-09-06 03:52:30|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|7170.5|7167.7|0
1630900360000|2021-09-06 03:52:40|7170.6|7167.8|7168.1|7165.3|7170.6|7167.8|7168|7165.2|12
1630900370000|2021-09-06 03:52:50|7169.1|7165.1|7166.6|7163.8|7169.1|7165.3|7166.6|7163.8|22
1630900380000|2021-09-06 03:53:00|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|1
1630900400000|2021-09-06 03:53:20|7167.5|7164.7|7168.1|7165.3|7168.1|7165.3|7167.5|7164.7|9
1630900410000|2021-09-06 03:53:30|7168.9|7166.1|7169.9|7167.1|7169.9|7167.1|7168.1|7165.3|0
1630900420000|2021-09-06 03:53:40|7169.1|7166.3|7168.6|7165.8|7169.1|7166.3|7168.6|7165.8|8
1630900430000|2021-09-06 03:53:50|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|0
1630900440000|2021-09-06 03:54:00|7168.6|7165.8|7169|7166.2|7169|7166.2|7168.6|7165.8|0
1630900450000|2021-09-06 03:54:10|7168.6|7165.8|7169|7166.2|7169|7166.2|7168.6|7165.8|0
1630900460000|2021-09-06 03:54:20|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|0
1630900510000|2021-09-06 03:55:10|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|0
1630900560000|2021-09-06 03:56:00|7170|7167.2|7169.1|7166.3|7170|7167.2|7169.1|7166.3|0
1630900580000|2021-09-06 03:56:20|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|0
1630900590000|2021-09-06 03:56:30|7169.6|7166.8|7170|7167.2|7170|7167.2|7169.6|7166.8|1
1630900630000|2021-09-06 03:57:10|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1630900700000|2021-09-06 03:58:20|7169.1|7166.3|7168|7165.2|7169.1|7166.3|7168|7165.2|13
1630900740000|2021-09-06 03:59:00|7167.5|7164.7|7166.4|7163.6|7167.5|7164.7|7166|7163.2|1
1630900750000|2021-09-06 03:59:10|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|0
1630900770000|2021-09-06 03:59:30|7165.7|7162.9|7165.5|7162.7|7165.7|7162.9|7164.6|7161.8|7
1630900780000|2021-09-06 03:59:40|7165.6|7162.8|7165.7|7162.9|7166.5|7163.7|7164.7|7161.9|10
1630900790000|2021-09-06 03:59:50|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7165.6|7162.8|3
1630900800000|2021-09-06 04:00:00|||||||||24
1630900810000|2021-09-06 04:00:10|||||||||6
1630900820000|2021-09-06 04:00:20|||||||||12
1630900830000|2021-09-06 04:00:30|7165.1|7162.3|7165.6|7162.8|7165.6|7162.8|7165.1|7162.3|7
1630900840000|2021-09-06 04:00:40|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.1|7163.3|6
1630900850000|2021-09-06 04:00:50|7167|7164.2|7167.5|7164.7|7167.5|7164.7|7167|7164.2|1
1630900860000|2021-09-06 04:01:00|7167.6|7164.8|7167|7164.2|7167.6|7164.8|7166.1|7163.3|1
1630900870000|2021-09-06 04:01:10|7167.5|7164.7|7166.5|7163.7|7167.5|7164.7|7166.5|7163.7|3
1630900880000|2021-09-06 04:01:20|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|2
1630900890000|2021-09-06 04:01:30|||||||||3
1630900900000|2021-09-06 04:01:40|||||||||1
1630900910000|2021-09-06 04:01:50|||||||||2
1630900920000|2021-09-06 04:02:00|7166.5|7163.7|7166.6|7163.8|7166.6|7163.8|7166.5|7163.7|2
1630900930000|2021-09-06 04:02:10|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|7166.5|7163.7|0
1630900950000|2021-09-06 04:02:30|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|1
1630900970000|2021-09-06 04:02:50|||||||||2
1630900980000|2021-09-06 04:03:00|||||||||3
1630900990000|2021-09-06 04:03:10|||||||||2
1630901020000|2021-09-06 04:03:40|||||||||2
1630901040000|2021-09-06 04:04:00|7168.4|7165.6|7169|7166.2|7169|7166.2|7168|7165.2|4
1630901050000|2021-09-06 04:04:10|7169.4|7166.6|7169|7166.2|7169.5|7166.7|7168.2|7165.4|3
1630901100000|2021-09-06 04:05:00|7168.1|7165.3|7168|7165.2|7168.6|7165.8|7167.1|7164.3|0
1630901120000|2021-09-06 04:05:20|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|0
1630901130000|2021-09-06 04:05:30|7167|7164.2|7167|7164.2|7167|7164.2|7167|7164.2|3
1630901150000|2021-09-06 04:05:50|7167.4|7164.6|7167.5|7164.7|7167.5|7164.7|7167.4|7164.6|0
1630901180000|2021-09-06 04:06:20|7167|7164.2|7167|7164.2|7167|7164.2|7167|7164.2|1
1630901190000|2021-09-06 04:06:30|7167.5|7164.7|7167|7164.2|7167.5|7164.7|7167|7164.2|1
1630901200000|2021-09-06 04:06:40|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|0
1630901220000|2021-09-06 04:07:00|7167.2|7164.4|7166.1|7163.3|7167.2|7164.4|7166.1|7163.3|1
1630901230000|2021-09-06 04:07:10|7166|7163.2|7165.6|7162.8|7166.1|7163.3|7165.6|7162.8|1
1630901250000|2021-09-06 04:07:30|7166|7163.2|7166.1|7163.3|7166.1|7163.3|7166|7163.2|2
1630901270000|2021-09-06 04:07:50|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|0
1630901280000|2021-09-06 04:08:00|||||||||2
1630901290000|2021-09-06 04:08:10|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|0
1630901340000|2021-09-06 04:09:00|||||||||3
1630901380000|2021-09-06 04:09:40|||||||||1
1630901430000|2021-09-06 04:10:30|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|9
1630901440000|2021-09-06 04:10:40|||||||||3
1630901450000|2021-09-06 04:10:50|7164.6|7161.8|7165|7162.2|7165|7162.2|7164.1|7161.3|12
1630901480000|2021-09-06 04:11:20|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|1
1630901490000|2021-09-06 04:11:30|7164.2|7161.4|7164.6|7161.8|7164.6|7161.8|7164.2|7161.4|7
1630901500000|2021-09-06 04:11:40|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|1
1630901520000|2021-09-06 04:12:00|7164.1|7161.3|7164.6|7161.8|7164.6|7161.8|7164.1|7161.3|2
1630901530000|2021-09-06 04:12:10|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|0
1630901550000|2021-09-06 04:12:30|7164.6|7161.8|7164|7161.2|7164.6|7161.8|7164|7161.2|2
1630901560000|2021-09-06 04:12:40|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|0
1630901570000|2021-09-06 04:12:50|7164.5|7161.7|7164.7|7161.9|7164.7|7161.9|7164.5|7161.7|2
1630901580000|2021-09-06 04:13:00|||||||||1
1630901590000|2021-09-06 04:13:10|7164.8|7162|7167|7164.2|7167|7164.2|7164.8|7162|25
1630901600000|2021-09-06 04:13:20|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|0
1630901610000|2021-09-06 04:13:30|7165.6|7162.8|7166.1|7163.3|7166.1|7163.3|7165.6|7162.8|1
1630901710000|2021-09-06 04:15:10|7165.6|7162.8|7165.1|7162.3|7165.6|7162.8|7165.1|7162.3|0
1630901760000|2021-09-06 04:16:00|7165.5|7162.7|7166|7163.2|7166|7163.2|7165.5|7162.7|0
1630901770000|2021-09-06 04:16:10|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|0
1630901800000|2021-09-06 04:16:40|7166.6|7163.8|7166|7163.2|7166.6|7163.8|7165.1|7162.3|0
1630901820000|2021-09-06 04:17:00|7166.1|7163.3|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|4
1630901830000|2021-09-06 04:17:10|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|0
1630901860000|2021-09-06 04:17:40|7165.6|7162.8|7165.2|7162.4|7165.6|7162.8|7165.2|7162.4|0
1630901870000|2021-09-06 04:17:50|7165.6|7162.8|7166.1|7163.3|7166.1|7163.3|7165.6|7162.8|0
1630901940000|2021-09-06 04:19:00|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|4
1630901970000|2021-09-06 04:19:30|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|0
1630901980000|2021-09-06 04:19:40|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|0
1630901990000|2021-09-06 04:19:50|7167.1|7164.3|7167|7164.2|7167.1|7164.3|7167|7164.2|1
1630902000000|2021-09-06 04:20:00|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|0
1630902010000|2021-09-06 04:20:10|7167.5|7164.7|7166.3|7163.5|7167.5|7164.7|7166.3|7163.5|1
1630902030000|2021-09-06 04:20:30|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|0
1630902090000|2021-09-06 04:21:30|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|7167.1|7164.3|0
1630902100000|2021-09-06 04:21:40|7166.6|7163.8|7167.1|7164.3|7167.1|7164.3|7166.6|7163.8|0
1630902160000|2021-09-06 04:22:40|7168|7165.2|7168.1|7165.3|7168.1|7165.3|7167.6|7164.8|1
1630902230000|2021-09-06 04:23:50|7168.3|7165.5|7168.8|7166|7169.3|7166.5|7168.3|7165.5|19
1630902240000|2021-09-06 04:24:00|7169|7166.2|7169.5|7166.7|7169.5|7166.7|7169|7166.2|0
1630902250000|2021-09-06 04:24:10|7169.8|7167|7170|7167.2|7170|7167.2|7169.8|7167|2
1630902260000|2021-09-06 04:24:20|||||||||1
1630902310000|2021-09-06 04:25:10|7169.5|7166.7|7168|7165.2|7169.5|7166.7|7168|7165.2|2
1630902350000|2021-09-06 04:25:50|7167.5|7164.7|7167.5|7164.7|7167.5|7164.7|7167|7164.2|3
1630902360000|2021-09-06 04:26:00|7167.6|7164.8|7168|7165.2|7168.3|7165.5|7167.6|7164.8|1
1630902370000|2021-09-06 04:26:10|||||||||1
1630902400000|2021-09-06 04:26:40|7167.5|7164.7|7167.5|7164.7|7167.8|7165|7167|7164.2|0
1630902410000|2021-09-06 04:26:50|7167|7164.2|7168|7165.2|7168|7165.2|7167|7164.2|1
1630902460000|2021-09-06 04:27:40|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1630902490000|2021-09-06 04:28:10|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|0
1630902510000|2021-09-06 04:28:30|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|3
1630902520000|2021-09-06 04:28:40|7168.3|7165.5|7168.7|7165.9|7168.7|7165.9|7168.3|7165.5|2
1630902540000|2021-09-06 04:29:00|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|0
1630902550000|2021-09-06 04:29:10|7168.3|7165.5|7168.8|7166|7168.8|7166|7167.9|7165.1|0
1630902630000|2021-09-06 04:30:30|7169.2|7166.4|7170.7|7167.9|7170.7|7167.9|7169.2|7166.4|2
1630902640000|2021-09-06 04:30:40|7170.4|7167.6|7170.3|7167.5|7170.8|7168|7170.3|7167.5|0
1630902650000|2021-09-06 04:30:50|||||||||1
1630902660000|2021-09-06 04:31:00|7170.8|7168|7170.4|7167.6|7170.8|7168|7170.4|7167.6|3
1630902670000|2021-09-06 04:31:10|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|0
1630902680000|2021-09-06 04:31:20|7170.7|7167.9|7170.4|7167.6|7170.8|7168|7170.4|7167.6|0
1630902690000|2021-09-06 04:31:30|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|0
1630902700000|2021-09-06 04:31:40|7170.8|7168|7170.3|7167.5|7170.8|7168|7170.3|7167.5|0
1630902720000|2021-09-06 04:32:00|7169.4|7166.6|7169.8|7167|7169.8|7167|7169.4|7166.6|3
1630902730000|2021-09-06 04:32:10|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|0
1630902740000|2021-09-06 04:32:20|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1630902750000|2021-09-06 04:32:30|7168.9|7166.1|7168.3|7165.5|7168.9|7166.1|7168.3|7165.5|0
1630902760000|2021-09-06 04:32:40|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|0
1630902770000|2021-09-06 04:32:50|7168.8|7166|7168.9|7166.1|7169.6|7166.8|7168.8|7166|51
1630902780000|2021-09-06 04:33:00|7168.8|7166|7168.3|7165.5|7168.8|7166|7168.3|7165.5|0
1630902790000|2021-09-06 04:33:10|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1630902800000|2021-09-06 04:33:20|7168.7|7165.9|7167.9|7165.1|7168.8|7166|7167.9|7165.1|0
1630902810000|2021-09-06 04:33:30|7168.7|7165.9|7167.9|7165.1|7168.8|7166|7167.9|7165.1|0
1630902820000|2021-09-06 04:33:40|7168.3|7165.5|7168.8|7166|7168.8|7166|7168.3|7165.5|0
1630902830000|2021-09-06 04:33:50|7168.4|7165.6|7168.3|7165.5|7168.4|7165.6|7167.9|7165.1|0
1630902840000|2021-09-06 04:34:00|7168.8|7166|7167.9|7165.1|7168.8|7166|7167.9|7165.1|1
1630902850000|2021-09-06 04:34:10|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|0
1630902880000|2021-09-06 04:34:40|7168.4|7165.6|7168.3|7165.5|7168.4|7165.6|7167.9|7165.1|0
1630902900000|2021-09-06 04:35:00|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|1
1630902910000|2021-09-06 04:35:10|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|0
1630902990000|2021-09-06 04:36:30|7169.2|7166.4|7169.4|7166.6|7169.4|7166.6|7169.2|7166.4|0
1630903030000|2021-09-06 04:37:10|7169.8|7167|7169.9|7167.1|7169.9|7167.1|7169.8|7167|2
1630903040000|2021-09-06 04:37:20|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|0
1630903060000|2021-09-06 04:37:40|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|1
1630903090000|2021-09-06 04:38:10|7170.3|7167.5|7170.3|7167.5|7170.8|7168|7170.3|7167.5|13
1630903100000|2021-09-06 04:38:20|7170.7|7167.9|7170.3|7167.5|7170.8|7168|7170.3|7167.5|0
1630903120000|2021-09-06 04:38:40|7170.9|7168.1|7171.3|7168.5|7171.3|7168.5|7170.9|7168.1|30
1630903130000|2021-09-06 04:38:50|7171.1|7168.3|7170.9|7168.1|7171.1|7168.3|7170.9|7168.1|0
1630903140000|2021-09-06 04:39:00|7170.8|7168|7171.4|7168.6|7171.4|7168.6|7170.8|7168|0
1630903150000|2021-09-06 04:39:10|7172.6|7169.8|7171.4|7168.6|7172.7|7169.9|7171.4|7168.6|6
1630903170000|2021-09-06 04:39:30|7171.3|7168.5|7171.6|7168.8|7171.9|7169.1|7171.3|7168.5|14
1630903180000|2021-09-06 04:39:40|7171.3|7168.5|7170.8|7168|7171.3|7168.5|7170.8|7168|2
1630903230000|2021-09-06 04:40:30|7171.2|7168.4|7171.3|7168.5|7171.4|7168.6|7170.8|7168|0
1630903240000|2021-09-06 04:40:40|7170.8|7168|7171.3|7168.5|7171.3|7168.5|7170.8|7168|2
1630903250000|2021-09-06 04:40:50|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|2
1630903320000|2021-09-06 04:42:00|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|0
1630903350000|2021-09-06 04:42:30|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|0
1630903360000|2021-09-06 04:42:40|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|3
1630903370000|2021-09-06 04:42:50|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169|7166.2|1
1630903380000|2021-09-06 04:43:00|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|1
1630903390000|2021-09-06 04:43:10|7169.4|7166.6|7168.9|7166.1|7169.4|7166.6|7168.9|7166.1|3
1630903410000|2021-09-06 04:43:30|7168.4|7165.6|7169.4|7166.6|7169.4|7166.6|7168.4|7165.6|0
1630903420000|2021-09-06 04:43:40|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|0
1630903440000|2021-09-06 04:44:00|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1630903450000|2021-09-06 04:44:10|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|1
1630903460000|2021-09-06 04:44:20|7168.9|7166.1|7169.3|7166.5|7169.3|7166.5|7168.9|7166.1|1
1630903470000|2021-09-06 04:44:30|7169.4|7166.6|7168.9|7166.1|7169.4|7166.6|7168.9|7166.1|0
1630903500000|2021-09-06 04:45:00|||||||||1
1630903570000|2021-09-06 04:46:10|7168.5|7165.7|7169.4|7166.6|7169.4|7166.6|7168.4|7165.6|1
1630903580000|2021-09-06 04:46:20|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|1
1630903590000|2021-09-06 04:46:30|7168.5|7165.7|7168.8|7166|7168.8|7166|7168.4|7165.6|0
1630903620000|2021-09-06 04:47:00|7169.2|7166.4|7168.8|7166|7169.2|7166.4|7168.8|7166|1
1630903630000|2021-09-06 04:47:10|7169.4|7166.6|7168.9|7166.1|7169.4|7166.6|7168.9|7166.1|1
1630903660000|2021-09-06 04:47:40|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1630903680000|2021-09-06 04:48:00|7168.4|7165.6|7168.8|7166|7168.8|7166|7168.4|7165.6|0
1630903690000|2021-09-06 04:48:10|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|1
1630903700000|2021-09-06 04:48:20|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1630903720000|2021-09-06 04:48:40|7169.3|7166.5|7168.9|7166.1|7169.3|7166.5|7168.9|7166.1|3
1630903740000|2021-09-06 04:49:00|7168.5|7165.7|7168.4|7165.6|7168.5|7165.7|7168.4|7165.6|0
1630903760000|2021-09-06 04:49:20|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|1
1630903770000|2021-09-06 04:49:30|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|0
1630903780000|2021-09-06 04:49:40|7169.3|7166.5|7169.4|7166.6|7169.4|7166.6|7169.3|7166.5|1
1630903790000|2021-09-06 04:49:50|7169|7166.2|7168.9|7166.1|7169|7166.2|7168.9|7166.1|0
1630903810000|2021-09-06 04:50:10|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|7169.4|7166.6|0
1630903830000|2021-09-06 04:50:30|7170.3|7167.5|7170.4|7167.6|7170.8|7168|7170.3|7167.5|4
1630903840000|2021-09-06 04:50:40|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|0
1630903870000|2021-09-06 04:51:10|7169.9|7167.1|7169.8|7167|7169.9|7167.1|7169.8|7167|6
1630903890000|2021-09-06 04:51:30|7169.4|7166.6|7168.9|7166.1|7169.4|7166.6|7168.9|7166.1|0
1630903940000|2021-09-06 04:52:20|7169.3|7166.5|7169.4|7166.6|7169.4|7166.6|7169.3|7166.5|0
1630903950000|2021-09-06 04:52:30|7169|7166.2|7168.9|7166.1|7169|7166.2|7168.9|7166.1|0
1630904000000|2021-09-06 04:53:20|7168.5|7165.7|7168.4|7165.6|7168.5|7165.7|7168.4|7165.6|0
1630904020000|2021-09-06 04:53:40|7165.9|7163.1|7166|7163.2|7166.8|7164|7165.9|7163.1|15
1630904040000|2021-09-06 04:54:00|7165.9|7163.1|7165.8|7163|7165.9|7163.1|7165.3|7162.5|0
1630904050000|2021-09-06 04:54:10|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|0
1630904080000|2021-09-06 04:54:40|7165.8|7163|7165.8|7163|7165.8|7163|7165.8|7163|0
1630904100000|2021-09-06 04:55:00|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|0
1630904110000|2021-09-06 04:55:10|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|0
1630904120000|2021-09-06 04:55:20|7165.8|7163|7164.9|7162.1|7165.8|7163|7164.9|7162.1|1
1630904140000|2021-09-06 04:55:40|7164.4|7161.6|7165.2|7162.4|7165.2|7162.4|7164.4|7161.6|3
1630904160000|2021-09-06 04:56:00|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|0
1630904170000|2021-09-06 04:56:10|7165.5|7162.7|7165.9|7163.1|7166.3|7163.5|7165.5|7162.7|4
1630904200000|2021-09-06 04:56:40|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|0
1630904210000|2021-09-06 04:56:50|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|0
1630904250000|2021-09-06 04:57:30|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|0
1630904260000|2021-09-06 04:57:40|||||||||1
1630904280000|2021-09-06 04:58:00|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|4
1630904290000|2021-09-06 04:58:10|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|0
1630904300000|2021-09-06 04:58:20|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|2
1630904310000|2021-09-06 04:58:30|7167.3|7164.5|7167.4|7164.6|7167.4|7164.6|7167.3|7164.5|0
1630904320000|2021-09-06 04:58:40|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|2
1630904340000|2021-09-06 04:59:00|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|0
1630904400000|2021-09-06 05:00:00|7167.9|7165.1|7166.9|7164.1|7167.9|7165.1|7166.9|7164.1|2
1630904410000|2021-09-06 05:00:10|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|0
1630904430000|2021-09-06 05:00:30|7167.8|7165|7167.9|7165.1|7168.3|7165.5|7167.8|7165|1
1630904460000|2021-09-06 05:01:00|7168.3|7165.5|7167.9|7165.1|7168.3|7165.5|7167.9|7165.1|1
1630904510000|2021-09-06 05:01:50|7167.5|7164.7|7167.4|7164.6|7168.8|7166|7167.4|7164.6|9
1630904540000|2021-09-06 05:02:20|7167.3|7164.5|7166.4|7163.6|7167.3|7164.5|7166.4|7163.6|4
1630904550000|2021-09-06 05:02:30|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7165.9|7163.1|0
1630904560000|2021-09-06 05:02:40|7166.7|7163.9|7165.9|7163.1|7166.7|7163.9|7165.9|7163.1|0
1630904570000|2021-09-06 05:02:50|7165.5|7162.7|7165.4|7162.6|7165.5|7162.7|7165.4|7162.6|1
1630904580000|2021-09-06 05:03:00|7166.3|7163.5|7165.9|7163.1|7166.3|7163.5|7165.9|7163.1|1
1630904590000|2021-09-06 05:03:10|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|0
1630904600000|2021-09-06 05:03:20|7165.9|7163.1|7167.2|7164.4|7167.2|7164.4|7165.9|7163.1|2
1630904610000|2021-09-06 05:03:30|7167.3|7164.5|7165.9|7163.1|7167.3|7164.5|7165.9|7163.1|2
1630904630000|2021-09-06 05:03:50|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|0
1630904640000|2021-09-06 05:04:00|7166.9|7164.1|7165.9|7163.1|7166.9|7164.1|7165.9|7163.1|0
1630904670000|2021-09-06 05:04:30|||||||||1
1630904690000|2021-09-06 05:04:50|7165.5|7162.7|7165.4|7162.6|7165.5|7162.7|7165.4|7162.6|0
1630904700000|2021-09-06 05:05:00|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|1
1630904720000|2021-09-06 05:05:20|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7
1630904730000|2021-09-06 05:05:30|7167.8|7165|7167.8|7165|7167.8|7165|7167.8|7165|12
1630904740000|2021-09-06 05:05:40|7168.2|7165.4|7168.3|7165.5|7168.7|7165.9|7168.2|7165.4|0
1630904750000|2021-09-06 05:05:50|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|1
1630904760000|2021-09-06 05:06:00|7169.3|7166.5|7168.8|7166|7169.3|7166.5|7168.8|7166|5
1630904770000|2021-09-06 05:06:10|7168.3|7165.5|7169.3|7166.5|7169.3|7166.5|7167.9|7165.1|8
1630904780000|2021-09-06 05:06:20|7168.9|7166.1|7169.3|7166.5|7169.3|7166.5|7168.3|7165.5|0
1630904790000|2021-09-06 05:06:30|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|0
1630904800000|2021-09-06 05:06:40|7169.2|7166.4|7169.4|7166.6|7169.4|7166.6|7169.2|7166.4|6
1630904820000|2021-09-06 05:07:00|7168.3|7165.5|7169.2|7166.4|7169.2|7166.4|7168.3|7165.5|6
1630904830000|2021-09-06 05:07:10|7168.7|7165.9|7169.3|7166.5|7169.3|7166.5|7168.7|7165.9|0
1630904850000|2021-09-06 05:07:30|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|1
1630904910000|2021-09-06 05:08:30|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1630904920000|2021-09-06 05:08:40|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|0
1630904930000|2021-09-06 05:08:50|7167.2|7164.4|7166.3|7163.5|7167.2|7164.4|7166.3|7163.5|8
1630904970000|2021-09-06 05:09:30|7165.9|7163.1|7163.4|7160.6|7165.9|7163.1|7162.6|7159.8|200
1630904980000|2021-09-06 05:09:40|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|1
1630905000000|2021-09-06 05:10:00|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|0
1630905010000|2021-09-06 05:10:10|7163|7160.2|7162.5|7159.7|7163|7160.2|7162.5|7159.7|2
1630905020000|2021-09-06 05:10:20|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|3
1630905030000|2021-09-06 05:10:30|7163.5|7160.7|7162.5|7159.7|7163.5|7160.7|7162.5|7159.7|1
1630905040000|2021-09-06 05:10:40|7162.4|7159.6|7162.6|7159.8|7163.1|7160.3|7162.4|7159.6|6
1630905050000|2021-09-06 05:10:50|7162.8|7160|7163.5|7160.7|7163.5|7160.7|7162.8|7160|2
1630905060000|2021-09-06 05:11:00|7163.9|7161.1|7163.1|7160.3|7163.9|7161.1|7163.1|7160.3|0
1630905070000|2021-09-06 05:11:10|7163|7160.2|7162.5|7159.7|7163|7160.2|7162.5|7159.7|0
1630905080000|2021-09-06 05:11:20|7163.1|7160.3|7163.5|7160.7|7163.5|7160.7|7163.1|7160.3|0
1630905090000|2021-09-06 05:11:30|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7162.6|7159.8|1
1630905100000|2021-09-06 05:11:40|7164.5|7161.7|7163.9|7161.1|7164.9|7162.1|7163.9|7161.1|107
1630905120000|2021-09-06 05:12:00|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|1
1630905150000|2021-09-06 05:12:30|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|1
1630905160000|2021-09-06 05:12:40|7164.5|7161.7|7165.5|7162.7|7165.9|7163.1|7164.5|7161.7|1
1630905170000|2021-09-06 05:12:50|7165.9|7163.1|7166|7163.2|7166|7163.2|7165.9|7163.1|0
1630905190000|2021-09-06 05:13:10|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|7165.5|7162.7|1
1630905220000|2021-09-06 05:13:40|7166.3|7163.5|7166.1|7163.3|7166.5|7163.7|7166.1|7163.3|2
1630905240000|2021-09-06 05:14:00|7166|7163.2|7165.5|7162.7|7166|7163.2|7165.5|7162.7|0
1630905260000|2021-09-06 05:14:20|7165.1|7162.3|7165.5|7162.7|7165.5|7162.7|7165.1|7162.3|0
1630905280000|2021-09-06 05:14:40|7165|7162.2|7165|7162.2|7165|7162.2|7165|7162.2|1
1630905290000|2021-09-06 05:14:50|7164.6|7161.8|7165.5|7162.7|7165.5|7162.7|7164.6|7161.8|1
1630905300000|2021-09-06 05:15:00|7165.1|7162.3|7165.1|7162.3|7165.5|7162.7|7165.1|7162.3|1
1630905310000|2021-09-06 05:15:10|7165.5|7162.7|7164.5|7161.7|7165.5|7162.7|7164.1|7161.3|2
1630905330000|2021-09-06 05:15:30|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|0
1630905340000|2021-09-06 05:15:40|7163.5|7160.7|7163.6|7160.8|7163.6|7160.8|7163.5|7160.7|1
1630905350000|2021-09-06 05:15:50|7163.7|7160.9|7164.5|7161.7|7164.5|7161.7|7163.7|7160.9|1
1630905360000|2021-09-06 05:16:00|7164.1|7161.3|7164.6|7161.8|7164.6|7161.8|7164|7161.2|0
1630905370000|2021-09-06 05:16:10|7164.1|7161.3|7163.1|7160.3|7164.6|7161.8|7163.1|7160.3|0
1630905380000|2021-09-06 05:16:20|7163.5|7160.7|7163.1|7160.3|7163.5|7160.7|7163.1|7160.3|0
1630905390000|2021-09-06 05:16:30|7163|7160.2|7163.4|7160.6|7163.5|7160.7|7163|7160.2|2
1630905400000|2021-09-06 05:16:40|7163.1|7160.3|7164|7161.2|7164.5|7161.7|7163.1|7160.3|6
1630905410000|2021-09-06 05:16:50|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|0
1630905420000|2021-09-06 05:17:00|7164.6|7161.8|7163.5|7160.7|7164.6|7161.8|7163.1|7160.3|11
1630905470000|2021-09-06 05:17:50|||||||||1
1630905530000|2021-09-06 05:18:50|7163.1|7160.3|7164.1|7161.3|7164.5|7161.7|7163|7160.2|7
1630905540000|2021-09-06 05:19:00|7163.6|7160.8|7164|7161.2|7164|7161.2|7163.6|7160.8|0
1630905550000|2021-09-06 05:19:10|7164.1|7161.3|7163.6|7160.8|7164.1|7161.3|7163.6|7160.8|0
1630905620000|2021-09-06 05:20:20|7163.1|7160.3|7162.6|7159.8|7163.1|7160.3|7162.6|7159.8|1
1630905630000|2021-09-06 05:20:30|7163.1|7160.3|7163.5|7160.7|7163.5|7160.7|7163.1|7160.3|3
1630905650000|2021-09-06 05:20:50|7165|7162.2|7164|7161.2|7165|7162.2|7164|7161.2|3
1630905660000|2021-09-06 05:21:00|7164.5|7161.7|7164|7161.2|7164.5|7161.7|7164|7161.2|0
1630905670000|2021-09-06 05:21:10|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|7163.5|7160.7|0
1630905690000|2021-09-06 05:21:30|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|0
1630905700000|2021-09-06 05:21:40|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|0
1630905720000|2021-09-06 05:22:00|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|1
1630905730000|2021-09-06 05:22:10|7162.6|7159.8|7161.5|7158.7|7162.6|7159.8|7161|7158.2|21
1630905740000|2021-09-06 05:22:20|7161.1|7158.3|7158.1|7155.3|7161.1|7158.3|7158.1|7155.3|29
1630905750000|2021-09-06 05:22:30|7158.5|7155.7|7159.8|7157|7159.8|7157|7158.5|7155.7|13
1630905760000|2021-09-06 05:22:40|7158.6|7155.8|7158.5|7155.7|7158.6|7155.8|7158.1|7155.3|0
1630905770000|2021-09-06 05:22:50|7158.9|7156.1|7159|7156.2|7159|7156.2|7158.9|7156.1|0
1630905780000|2021-09-06 05:23:00|7158.6|7155.8|7158.5|7155.7|7159|7156.2|7158.5|7155.7|0
1630905790000|2021-09-06 05:23:10|7159|7156.2|7159|7156.2|7159|7156.2|7158.6|7155.8|0
1630905810000|2021-09-06 05:23:30|7158.5|7155.7|7158|7155.2|7158.5|7155.7|7158|7155.2|51
1630905820000|2021-09-06 05:23:40|7157.6|7154.8|7158|7155.2|7158|7155.2|7157.6|7154.8|5
1630905840000|2021-09-06 05:24:00|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|0
1630905860000|2021-09-06 05:24:20|7158.6|7155.8|7159|7156.2|7159|7156.2|7158.6|7155.8|2
1630905870000|2021-09-06 05:24:30|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|0
1630905880000|2021-09-06 05:24:40|7159.5|7156.7|7159.1|7156.3|7159.5|7156.7|7158.6|7155.8|2
1630905890000|2021-09-06 05:24:50|7158.7|7155.9|7159.1|7156.3|7159.1|7156.3|7158.6|7155.8|0
1630905900000|2021-09-06 05:25:00|7158.6|7155.8|7158.6|7155.8|7159|7156.2|7158.6|7155.8|0
1630905910000|2021-09-06 05:25:10|7159|7156.2|7159|7156.2|7159|7156.2|7159|7156.2|1
1630905920000|2021-09-06 05:25:20|7158.6|7155.8|7159.6|7156.8|7159.6|7156.8|7158.6|7155.8|2
1630905930000|2021-09-06 05:25:30|7159.1|7156.3|7159.1|7156.3|7159.5|7156.7|7158.6|7155.8|4
1630905940000|2021-09-06 05:25:40|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|7159.5|7156.7|0
1630905950000|2021-09-06 05:25:50|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|2
1630905960000|2021-09-06 05:26:00|7158.1|7155.3|7158.1|7155.3|7158.5|7155.7|7158.1|7155.3|0
1630905970000|2021-09-06 05:26:10|7158.6|7155.8|7159|7156.2|7159|7156.2|7158.6|7155.8|3
1630905990000|2021-09-06 05:26:30|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|7159.1|7156.3|0
1630906000000|2021-09-06 05:26:40|7159.9|7157.1|7159.7|7156.9|7160.2|7157.4|7159.7|7156.9|2
1630906010000|2021-09-06 05:26:50|7159.6|7156.8|7159.9|7157.1|7159.9|7157.1|7159.2|7156.4|1
1630906020000|2021-09-06 05:27:00|7160|7157.2|7160|7157.2|7160|7157.2|7160|7157.2|0
1630906050000|2021-09-06 05:27:30|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|0
1630906080000|2021-09-06 05:28:00|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|2
1630906120000|2021-09-06 05:28:40|7162.1|7159.3|7161.1|7158.3|7162.1|7159.3|7161.1|7158.3|1
1630906130000|2021-09-06 05:28:50|||||||||2
1630906140000|2021-09-06 05:29:00|7161.9|7159.1|7161.9|7159.1|7162.1|7159.3|7161.9|7159.1|2
1630906150000|2021-09-06 05:29:10|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|1
1630906160000|2021-09-06 05:29:20|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|3
1630906180000|2021-09-06 05:29:40|7161.9|7159.1|7161.1|7158.3|7162|7159.2|7161.1|7158.3|0
1630906190000|2021-09-06 05:29:50|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|7161.5|7158.7|0
1630906200000|2021-09-06 05:30:00|7161.1|7158.3|7161.1|7158.3|7162.5|7159.7|7161.1|7158.3|8
1630906210000|2021-09-06 05:30:10|7160.7|7157.9|7158.7|7155.9|7160.7|7157.9|7158.4|7155.6|9
1630906220000|2021-09-06 05:30:20|7157.9|7155.1|7154|7151.2|7159|7156.2|7153.5|7150.7|65
1630906230000|2021-09-06 05:30:30|7154.1|7151.3|7155.1|7152.3|7155.1|7152.3|7153|7150.2|35
1630906240000|2021-09-06 05:30:40|7155.5|7152.7|7154.2|7151.4|7155.5|7152.7|7154.2|7151.4|16
1630906250000|2021-09-06 05:30:50|7154.9|7152.1|7155.1|7152.3|7155.5|7152.7|7154.9|7152.1|1
1630906260000|2021-09-06 05:31:00|7155|7152.2|7155.1|7152.3|7155.9|7153.1|7155|7152.2|9
1630906270000|2021-09-06 05:31:10|7155|7152.2|7155.1|7152.3|7155.5|7152.7|7155|7152.2|1
1630906280000|2021-09-06 05:31:20|7155.5|7152.7|7155|7152.2|7155.5|7152.7|7154.5|7151.7|14
1630906290000|2021-09-06 05:31:30|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|1
1630906300000|2021-09-06 05:31:40|7154|7151.2|7153.5|7150.7|7154|7151.2|7153.1|7150.3|3
1630906310000|2021-09-06 05:31:50|7153.1|7150.3|7153.1|7150.3|7153.9|7151.1|7153.1|7150.3|13
1630906320000|2021-09-06 05:32:00|7153.6|7150.8|7153.1|7150.3|7153.9|7151.1|7153.1|7150.3|3
1630906330000|2021-09-06 05:32:10|7153.9|7151.1|7154.1|7151.3|7154.5|7151.7|7153.1|7150.3|19
1630906340000|2021-09-06 05:32:20|7154.6|7151.8|7155.9|7153.1|7155.9|7153.1|7154.6|7151.8|11
1630906350000|2021-09-06 05:32:30|7156|7153.2|7156.5|7153.7|7156.5|7153.7|7155.5|7152.7|10
1630906360000|2021-09-06 05:32:40|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|0
1630906370000|2021-09-06 05:32:50|7155.5|7152.7|7155|7152.2|7155.9|7153.1|7155|7152.2|8
1630906380000|2021-09-06 05:33:00|7155.5|7152.7|7153.9|7151.1|7155.5|7152.7|7153.9|7151.1|8
1630906390000|2021-09-06 05:33:10|7154.9|7152.1|7152.5|7149.7|7154.9|7152.1|7152.4|7149.6|131
1630906400000|2021-09-06 05:33:20|7152.4|7149.6|7152.4|7149.6|7153|7150.2|7152.4|7149.6|12
1630906410000|2021-09-06 05:33:30|7152.5|7149.7|7152.4|7149.6|7152.5|7149.7|7152.4|7149.6|33
1630906420000|2021-09-06 05:33:40|||||||||15
1630906430000|2021-09-06 05:33:50|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|1
1630906440000|2021-09-06 05:34:00|7152.6|7149.8|7152.5|7149.7|7152.6|7149.8|7152.4|7149.6|13
1630906450000|2021-09-06 05:34:10|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|6
1630906460000|2021-09-06 05:34:20|7153.1|7150.3|7153.1|7150.3|7153.9|7151.1|7152.4|7149.6|18
1630906470000|2021-09-06 05:34:30|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|0
1630906490000|2021-09-06 05:34:50|7153|7150.2|7152.5|7149.7|7153|7150.2|7152.5|7149.7|0
1630906500000|2021-09-06 05:35:00|7152.9|7150.1|7152.9|7150.1|7153.4|7150.6|7152.5|7149.7|5
1630906510000|2021-09-06 05:35:10|||||||||1
1630906520000|2021-09-06 05:35:20|7153.6|7150.8|7154|7151.2|7154.6|7151.8|7153.6|7150.8|5
1630906530000|2021-09-06 05:35:30|7153.9|7151.1|7152.9|7150.1|7154|7151.2|7152.9|7150.1|8
1630906560000|2021-09-06 05:36:00|7152.5|7149.7|7152.5|7149.7|7152.9|7150.1|7152.5|7149.7|1
1630906570000|2021-09-06 05:36:10|7152.6|7149.8|7153.4|7150.6|7153.4|7150.6|7152.6|7149.8|2
1630906580000|2021-09-06 05:36:20|7154.4|7151.6|7154.1|7151.3|7154.4|7151.6|7154.1|7151.3|6
1630906590000|2021-09-06 05:36:30|7153.9|7151.1|7153.1|7150.3|7153.9|7151.1|7153.1|7150.3|3
1630906600000|2021-09-06 05:36:40|7153.5|7150.7|7153.5|7150.7|7153.9|7151.1|7153|7150.2|8
1630906610000|2021-09-06 05:36:50|7153.1|7150.3|7153.9|7151.1|7153.9|7151.1|7153|7150.2|0
1630906630000|2021-09-06 05:37:10|7153.5|7150.7|7153.5|7150.7|7153.9|7151.1|7153.1|7150.3|0
1630906640000|2021-09-06 05:37:20|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.5|7150.7|8
1630906650000|2021-09-06 05:37:30|7153.5|7150.7|7153.5|7150.7|7153.9|7151.1|7153.5|7150.7|0
1630906660000|2021-09-06 05:37:40|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|0
1630906670000|2021-09-06 05:37:50|7154|7151.2|7154.4|7151.6|7154.9|7152.1|7153.9|7151.1|7
1630906680000|2021-09-06 05:38:00|7154|7151.2|7153.4|7150.6|7154.9|7152.1|7153|7150.2|2
1630906690000|2021-09-06 05:38:10|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|2
1630906710000|2021-09-06 05:38:30|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7153|7150.2|1
1630906720000|2021-09-06 05:38:40|7153.6|7150.8|7153.9|7151.1|7154|7151.2|7153.6|7150.8|5
1630906730000|2021-09-06 05:38:50|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7153.9|7151.1|1
1630906740000|2021-09-06 05:39:00|7155.5|7152.7|7154.9|7152.1|7155.5|7152.7|7154.9|7152.1|29
1630906750000|2021-09-06 05:39:10|7154.7|7151.9|7154.9|7152.1|7155.4|7152.6|7154.4|7151.6|4
1630906770000|2021-09-06 05:39:30|7155.2|7152.4|7155.5|7152.7|7155.5|7152.7|7154.6|7151.8|7
1630906780000|2021-09-06 05:39:40|||||||||2
1630906790000|2021-09-06 05:39:50|7155.8|7153|7156|7153.2|7156|7153.2|7155.8|7153|12
1630906800000|2021-09-06 05:40:00|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|5
1630906810000|2021-09-06 05:40:10|7156|7153.2|7156|7153.2|7156|7153.2|7156|7153.2|0
1630906830000|2021-09-06 05:40:30|7155.8|7153|7154.8|7152|7155.8|7153|7154.8|7152|1
1630906840000|2021-09-06 05:40:40|7153.8|7151|7155.5|7152.7|7155.5|7152.7|7153.8|7151|7
1630906850000|2021-09-06 05:40:50|7155.1|7152.3|7154.6|7151.8|7155.5|7152.7|7154.5|7151.7|4
1630906860000|2021-09-06 05:41:00|7154.5|7151.7|7155.1|7152.3|7155.1|7152.3|7154.5|7151.7|1
1630906870000|2021-09-06 05:41:10|7154.3|7151.5|7153.8|7151|7154.3|7151.5|7153.8|7151|1
1630906890000|2021-09-06 05:41:30|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|1
1630906900000|2021-09-06 05:41:40|7153.3|7150.5|7152.8|7150|7153.3|7150.5|7152.5|7149.7|1
1630906910000|2021-09-06 05:41:50|||||||||3
1630906920000|2021-09-06 05:42:00|7153.2|7150.4|7153.3|7150.5|7153.3|7150.5|7153.2|7150.4|0
1630906930000|2021-09-06 05:42:10|7153|7150.2|7153.8|7151|7154.2|7151.4|7152.8|7150|3
1630906950000|2021-09-06 05:42:30|7153.1|7150.3|7152.3|7149.5|7153.1|7150.3|7152.3|7149.5|59
1630906960000|2021-09-06 05:42:40|7152.7|7149.9|7153|7150.2|7153|7150.2|7152.5|7149.7|49
1630906980000|2021-09-06 05:43:00|7153.1|7150.3|7153|7150.2|7153.1|7150.3|7153|7150.2|2
1630906990000|2021-09-06 05:43:10|7152.6|7149.8|7153|7150.2|7153|7150.2|7152.3|7149.5|3
1630907010000|2021-09-06 05:43:30|||||||||6
1630907020000|2021-09-06 05:43:40|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|1
1630907030000|2021-09-06 05:43:50|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|0
1630907040000|2021-09-06 05:44:00|||||||||5
1630907050000|2021-09-06 05:44:10|7153.5|7150.7|7154|7151.2|7154|7151.2|7153.5|7150.7|6
1630907070000|2021-09-06 05:44:30|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|2
1630907080000|2021-09-06 05:44:40|7154|7151.2|7153.1|7150.3|7154|7151.2|7153.1|7150.3|13
1630907090000|2021-09-06 05:44:50|7153.5|7150.7|7152.3|7149.5|7153.5|7150.7|7152.3|7149.5|7
1630907100000|2021-09-06 05:45:00|7154.3|7151.5|7152.6|7149.8|7154.3|7151.5|7152.5|7149.7|95
1630907110000|2021-09-06 05:45:10|7152.3|7149.5|7152.3|7149.5|7152.8|7150|7152.3|7149.5|8
1630907120000|2021-09-06 05:45:20|7152.5|7149.7|7152.8|7150|7152.8|7150|7152.5|7149.7|9
1630907130000|2021-09-06 05:45:30|7153.2|7150.4|7154|7151.2|7154|7151.2|7153.2|7150.4|0
1630907140000|2021-09-06 05:45:40|7153.2|7150.4|7152.5|7149.7|7153.2|7150.4|7152.5|7149.7|0
1630907160000|2021-09-06 05:46:00|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|0
1630907170000|2021-09-06 05:46:10|7152.5|7149.7|7152.5|7149.7|7152.8|7150|7152.5|7149.7|1
1630907180000|2021-09-06 05:46:20|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|2
1630907190000|2021-09-06 05:46:30|||||||||3
1630907200000|2021-09-06 05:46:40|7152.8|7150|7152.3|7149.5|7152.8|7150|7152.3|7149.5|0
1630907220000|2021-09-06 05:47:00|7151.6|7148.8|7148|7145.2|7151.6|7148.8|7147.5|7144.7|154
1630907230000|2021-09-06 05:47:10|7148.3|7145.5|7149|7146.2|7149|7146.2|7148|7145.2|4
1630907240000|2021-09-06 05:47:20|7148.8|7146|7148.8|7146|7148.8|7146|7148.8|7146|59
1630907250000|2021-09-06 05:47:30|7148.7|7145.9|7146.8|7144|7148.7|7145.9|7146.8|7144|7
1630907260000|2021-09-06 05:47:40|7147|7144.2|7147|7144.2|7147|7144.2|7147|7144.2|0
1630907270000|2021-09-06 05:47:50|7147.2|7143.2|7147.5|7144.7|7148|7145.2|7146.5|7143.2|54
1630907280000|2021-09-06 05:48:00|7147.1|7144.3|7147.8|7145|7147.8|7145|7147.1|7144.3|2
1630907290000|2021-09-06 05:48:10|7148|7145.2|7149.3|7146.5|7149.3|7146.5|7147.5|7144.7|2
1630907300000|2021-09-06 05:48:20|7149.5|7146.7|7147.5|7144.7|7149.5|7146.7|7147.5|7144.7|5
1630907320000|2021-09-06 05:48:40|7146.6|7143.8|7149.5|7146.7|7149.5|7146.7|7146.6|7143.8|34
1630907330000|2021-09-06 05:48:50|7149.8|7147|7149.8|7147|7149.8|7147|7149.8|7147|3
1630907340000|2021-09-06 05:49:00|7150|7147.2|7149.5|7146.7|7150|7147.2|7149.1|7146.3|0
1630907360000|2021-09-06 05:49:20|7149.1|7146.3|7148.3|7145.5|7149.5|7146.7|7148.3|7145.5|8
1630907370000|2021-09-06 05:49:30|7148.5|7145.7|7147.1|7144.3|7148.5|7145.7|7147|7144.2|88
1630907380000|2021-09-06 05:49:40|7146.6|7143.8|7146.8|7144|7147|7144.2|7146.1|7143.3|0
1630907390000|2021-09-06 05:49:50|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|0
1630907400000|2021-09-06 05:50:00|7146.8|7144|7146.8|7144|7146.8|7144|7146.8|7144|1
1630907410000|2021-09-06 05:50:10|7146.5|7143.7|7146|7143.2|7146.8|7144|7146|7143.2|3
1630907420000|2021-09-06 05:50:20|7145.6|7142.8|7146.3|7143.5|7146.3|7143.5|7145.6|7142.8|3
1630907430000|2021-09-06 05:50:30|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|0
1630907440000|2021-09-06 05:50:40|7145.8|7143|7145.5|7142.7|7145.8|7143|7145.3|7142.5|37
1630907450000|2021-09-06 05:50:50|7146|7143.2|7145.5|7142.7|7146|7143.2|7145.5|7142.7|5
1630907460000|2021-09-06 05:51:00|7145.8|7143|7145.1|7142.3|7145.8|7143|7145.1|7142.3|11
1630907470000|2021-09-06 05:51:10|7145|7142.2|7146.1|7143.3|7146.5|7143.7|7145|7142.2|9
1630907480000|2021-09-06 05:51:20|7146.5|7143.7|7143.6|7140.8|7146.5|7143.7|7143.5|7140.7|14
1630907490000|2021-09-06 05:51:30|7143.5|7140.7|7142.5|7139.7|7143.8|7141|7142.5|7139.7|46
1630907500000|2021-09-06 05:51:40|7142.6|7139.8|7142.2|7139.4|7143|7140.2|7142|7139.2|21
1630907510000|2021-09-06 05:51:50|7142.3|7139.5|7141.7|7138.9|7142.5|7139.7|7141.3|7138.5|21
1630907520000|2021-09-06 05:52:00|7141.8|7139|7139.1|7136.3|7141.8|7139|7138.6|7135.8|66
1630907530000|2021-09-06 05:52:10|7139.5|7136.7|7140|7137.2|7140|7137.2|7139.5|7136.7|2
1630907540000|2021-09-06 05:52:20|7140.3|7137.5|7140.5|7137.7|7141|7138.2|7140|7137.2|4
1630907550000|2021-09-06 05:52:30|7141|7138.2|7141|7138.2|7141.5|7138.7|7141|7138.2|6
1630907560000|2021-09-06 05:52:40|7141.1|7138.3|7141|7138.2|7141.5|7138.7|7141|7138.2|2
1630907570000|2021-09-06 05:52:50|7141.1|7138.3|7141.1|7138.3|7141.5|7138.7|7141|7138.2|6
1630907580000|2021-09-06 05:53:00|7141.5|7138.7|7142|7139.2|7142.3|7139.5|7141.1|7138.3|10
1630907590000|2021-09-06 05:53:10|7142.1|7139.3|7141.8|7139|7143.5|7140.7|7141.8|7139|12
1630907600000|2021-09-06 05:53:20|7142.5|7139.7|7142|7139.2|7142.5|7139.7|7141.8|7139|4
1630907610000|2021-09-06 05:53:30|7142.5|7139.7|7141.8|7139|7142.8|7140|7141.5|7138.7|7
1630907620000|2021-09-06 05:53:40|7141.5|7138.7|7141.8|7139|7141.8|7139|7141.5|7138.7|2
1630907630000|2021-09-06 05:53:50|7141.5|7138.7|7141.3|7138.5|7141.7|7138.9|7141|7138.2|6
1630907640000|2021-09-06 05:54:00|7140|7137.2|7139.1|7136.3|7140|7137.2|7139|7136.2|4
1630907650000|2021-09-06 05:54:10|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|1
1630907660000|2021-09-06 05:54:20|7139.8|7137|7139.8|7137|7139.8|7137|7139.5|7136.7|14
1630907670000|2021-09-06 05:54:30|7140.3|7137.5|7141.5|7138.7|7141.5|7138.7|7140.3|7137.5|3
1630907680000|2021-09-06 05:54:40|7141.8|7139|7141.3|7138.5|7142.2|7139.4|7141.3|7138.5|1
1630907690000|2021-09-06 05:54:50|7141|7138.2|7141.3|7138.5|7141.3|7138.5|7141|7138.2|2
1630907700000|2021-09-06 05:55:00|7140.8|7138|7141.3|7138.5|7141.3|7138.5|7140.8|7138|1
1630907710000|2021-09-06 05:55:10|7141.4|7138.6|7140.2|7137.4|7141.4|7138.6|7140.2|7137.4|2
1630907720000|2021-09-06 05:55:20|7141.2|7138.4|7139.8|7137|7141.2|7138.4|7139.7|7136.9|17
1630907730000|2021-09-06 05:55:30|7139.7|7136.9|7139.8|7137|7139.8|7137|7138.9|7136.1|4
1630907740000|2021-09-06 05:55:40|7140.2|7137.4|7141.1|7138.3|7141.1|7138.3|7140.2|7137.4|5
1630907760000|2021-09-06 05:56:00|7140.9|7138.1|7140.8|7138|7140.9|7138.1|7140.8|7138|11
1630907770000|2021-09-06 05:56:10|7141.3|7138.5|7141.4|7138.6|7141.4|7138.6|7140.8|7138|17
1630907780000|2021-09-06 05:56:20|7140.9|7138.1|7141.8|7139|7141.8|7139|7140.9|7138.1|2
1630907800000|2021-09-06 05:56:40|7142.8|7140|7142.4|7139.6|7143.4|7140.6|7141.8|7139|8
1630907810000|2021-09-06 05:56:50|7142.1|7139.3|7143.4|7140.6|7143.8|7141|7141.9|7139.1|4
1630907820000|2021-09-06 05:57:00|7143.8|7141|7143.4|7140.6|7143.8|7141|7143.4|7140.6|0
1630907830000|2021-09-06 05:57:10|7143.8|7141|7144.3|7141.5|7144.3|7141.5|7143.8|7141|0
1630907840000|2021-09-06 05:57:20|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7
1630907850000|2021-09-06 05:57:30|7143.4|7140.6|7143.1|7140.3|7143.4|7140.6|7143.1|7140.3|0
1630907860000|2021-09-06 05:57:40|7142.6|7139.8|7140.9|7138.1|7142.6|7139.8|7140.9|7138.1|8
1630907870000|2021-09-06 05:57:50|7141.4|7138.6|7141.4|7138.6|7142.3|7139.5|7140.9|7138.1|16
1630907880000|2021-09-06 05:58:00|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|7141.1|7138.3|2
1630907890000|2021-09-06 05:58:10|7141.8|7139|7141.9|7139.1|7142.4|7139.6|7141.8|7139|3
1630907900000|2021-09-06 05:58:20|7142.3|7139.5|7142.9|7140.1|7142.9|7140.1|7142.3|7139.5|2
1630907910000|2021-09-06 05:58:30|7142.2|7139.4|7141.8|7139|7142.3|7139.5|7141.4|7138.6|3
1630907920000|2021-09-06 05:58:40|7141.9|7139.1|7141.8|7139|7142.3|7139.5|7140.9|7138.1|2
1630907930000|2021-09-06 05:58:50|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|3
1630907940000|2021-09-06 05:59:00|7141.8|7139|7143.4|7140.6|7143.4|7140.6|7141.8|7139|2
1630907950000|2021-09-06 05:59:10|7141.4|7138.6|7140.9|7138.1|7141.4|7138.6|7140.9|7138.1|18
1630907970000|2021-09-06 05:59:30|7141.3|7138.5|7141.9|7139.1|7142.2|7139.4|7140.4|7137.6|16
1630907980000|2021-09-06 05:59:40|7141.4|7138.6|7140.9|7138.1|7141.8|7139|7140.9|7138.1|1
1630907990000|2021-09-06 05:59:50|7141.3|7138.5|7141.8|7139|7141.8|7139|7141.3|7138.5|0
1630908000000|2021-09-06 06:00:00|7141.4|7138.6|7139.8|7137|7141.8|7139|7139.8|7137|14
1630908010000|2021-09-06 06:00:10|7140.2|7137.4|7140.4|7137.6|7140.4|7137.6|7140.2|7137.4|2
1630908020000|2021-09-06 06:00:20|7140.8|7138|7142.3|7139.5|7142.3|7139.5|7140.3|7137.5|8
1630908030000|2021-09-06 06:00:30|7141.9|7139.1|7142.6|7139.8|7142.6|7139.8|7141.8|7139|8
1630908040000|2021-09-06 06:00:40|7142.8|7140|7142.4|7139.6|7142.8|7140|7141.8|7139|13
1630908050000|2021-09-06 06:00:50|7142.3|7139.5|7145.8|7143|7147.2|7144.4|7142.3|7137.2|116
1630908060000|2021-09-06 06:01:00|7145.4|7142.6|7145.8|7143|7145.8|7143|7143.8|7141|9
1630908070000|2021-09-06 06:01:10|7146.6|7143.8|7146.2|7143.4|7146.6|7143.8|7145.3|7142.5|8
1630908080000|2021-09-06 06:01:20|7146.6|7143.8|7146.7|7143.9|7147.8|7145|7145.8|7143|13
1630908090000|2021-09-06 06:01:30|7146.8|7144|7148.2|7145.4|7148.2|7145.4|7146.7|7143.9|1
1630908100000|2021-09-06 06:01:40|7148.6|7145.8|7147.4|7144.6|7148.6|7145.8|7146.2|7143.4|7
1630908110000|2021-09-06 06:01:50|7147.8|7145|7147.4|7144.6|7147.8|7145|7147.4|7144.6|0
1630908120000|2021-09-06 06:02:00|7147.3|7144.5|7145.8|7143|7147.3|7144.5|7145.8|7143|7
1630908130000|2021-09-06 06:02:10|7146.2|7143.4|7145.4|7142.6|7146.2|7143.4|7145.4|7142.6|2
1630908140000|2021-09-06 06:02:20|7145.8|7143|7145.8|7143|7146.2|7143.4|7145.8|7143|3
1630908150000|2021-09-06 06:02:30|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|1
1630908160000|2021-09-06 06:02:40|7146.3|7143.5|7146.7|7143.9|7146.7|7143.9|7146.3|7143.5|3
1630908170000|2021-09-06 06:02:50|7147.2|7144.4|7146.7|7143.9|7147.8|7145|7145.8|7143|18
1630908180000|2021-09-06 06:03:00|7147.2|7144.4|7146.6|7143.8|7147.5|7144.7|7146.1|7143.3|14
1630908190000|2021-09-06 06:03:10|7146.7|7143.9|7148.2|7145.4|7148.2|7145.4|7145.8|7143|9
1630908200000|2021-09-06 06:03:20|7148.6|7145.8|7147.7|7144.9|7148.6|7145.8|7147.2|7144.4|11
1630908210000|2021-09-06 06:03:30|7147.8|7145|7148.7|7145.9|7149.2|7146.4|7147.7|7144.9|0
1630908220000|2021-09-06 06:03:40|7149.1|7146.3|7149.7|7146.9|7150.6|7147.8|7149.1|7146.3|6
1630908230000|2021-09-06 06:03:50|7149.3|7146.5|7150.6|7147.8|7150.6|7147.8|7149.2|7146.4|1
1630908240000|2021-09-06 06:04:00|7150.2|7147.4|7149.8|7147|7150.6|7147.8|7149.8|7147|0
1630908250000|2021-09-06 06:04:10|7149.6|7146.8|7148.8|7146|7149.7|7146.9|7148.7|7145.9|4
1630908260000|2021-09-06 06:04:20|7149.6|7146.8|7149.3|7146.5|7150.2|7147.4|7149.3|7146.5|3
1630908270000|2021-09-06 06:04:30|7150.6|7147.8|7150.8|7148|7150.8|7148|7150.2|7147.4|14
1630908280000|2021-09-06 06:04:40|7151.3|7148.5|7150.7|7147.9|7151.7|7148.9|7150.7|7147.9|1
1630908290000|2021-09-06 06:04:50|7151.2|7148.4|7150.8|7148|7151.6|7148.8|7150.7|7147.9|2
1630908300000|2021-09-06 06:05:00|7150.3|7147.5|7149.3|7146.5|7150.8|7148|7149.3|7146.5|7
1630908310000|2021-09-06 06:05:10|7149.7|7146.9|7147.8|7145|7149.7|7146.9|7147.8|7145|6
1630908320000|2021-09-06 06:05:20|7148.2|7145.4|7147.8|7145|7148.2|7145.4|7146.2|7143.4|17
1630908330000|2021-09-06 06:05:30|7147.7|7144.9|7147.2|7144.4|7147.7|7144.9|7145.4|7142.6|19
1630908340000|2021-09-06 06:05:40|7147.6|7144.8|7146.6|7143.8|7147.7|7144.9|7145.2|7142.4|23
1630908350000|2021-09-06 06:05:50|7146.2|7143.4|7146.6|7143.8|7146.6|7143.8|7146.2|7143.4|0
1630908360000|2021-09-06 06:06:00|7147.2|7144.4|7147.3|7144.5|7147.7|7144.9|7147.2|7144.4|1
1630908370000|2021-09-06 06:06:10|7148.1|7145.3|7147.8|7145|7148.6|7145.8|7147.8|7145|8
1630908380000|2021-09-06 06:06:20|7148.2|7145.4|7147.8|7145|7148.6|7145.8|7147.8|7145|0
1630908390000|2021-09-06 06:06:30|7148.2|7145.4|7148.1|7145.3|7148.2|7145.4|7147.2|7144.4|2
1630908400000|2021-09-06 06:06:40|7148.6|7145.8|7147.3|7144.5|7148.6|7145.8|7146.9|7144.1|8
1630908410000|2021-09-06 06:06:50|7147.7|7144.9|7147.4|7144.6|7148.6|7145.8|7146.2|7143.4|8
1630908420000|2021-09-06 06:07:00|7147.3|7144.5|7146.6|7143.8|7147.3|7144.5|7145.8|7143|3
1630908430000|2021-09-06 06:07:10|7146.2|7143.4|7144.7|7141.9|7146.6|7143.8|7144.2|7141.4|11
1630908440000|2021-09-06 06:07:20|7144.2|7141.4|7143.7|7140.9|7144.6|7141.8|7142.8|7140|4
1630908450000|2021-09-06 06:07:30|7143.8|7141|7141.8|7139|7143.8|7141|7141.8|7139|5
1630908460000|2021-09-06 06:07:40|7142.2|7139.4|7142.7|7139.9|7143.3|7140.5|7142.2|7139.4|5
1630908470000|2021-09-06 06:07:50|7143.3|7140.5|7142.7|7139.9|7143.7|7140.9|7142.7|7139.9|4
1630908480000|2021-09-06 06:08:00|7143.3|7140.5|7143.7|7140.9|7143.7|7140.9|7142.8|7140|0
1630908490000|2021-09-06 06:08:10|7143.8|7141|7144.7|7141.9|7145.6|7142.8|7143.8|7141|9
1630908500000|2021-09-06 06:08:20|7144.3|7141.5|7144.6|7141.8|7144.7|7141.9|7143.6|7140.8|2
1630908510000|2021-09-06 06:08:30|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|0
1630908520000|2021-09-06 06:08:40|7144.6|7141.8|7143.8|7141|7144.6|7141.8|7143.8|7141|8
1630908530000|2021-09-06 06:08:50|7143.7|7140.9|7143.2|7140.4|7143.7|7140.9|7142.7|7139.9|11
1630908540000|2021-09-06 06:09:00|7143.7|7140.9|7142.2|7139.4|7143.7|7140.9|7142.2|7139.4|0
1630908550000|2021-09-06 06:09:10|7142.7|7139.9|7143.3|7140.5|7143.7|7140.9|7141.8|7139|27
1630908560000|2021-09-06 06:09:20|7143.7|7140.9|7145.8|7143|7146.7|7143.9|7143.7|7140.9|15
1630908570000|2021-09-06 06:09:30|7145.7|7142.9|7147.1|7144.3|7147.2|7144.4|7145.7|7142.9|1
1630908580000|2021-09-06 06:09:40|7146.7|7143.9|7146.3|7143.5|7146.7|7143.9|7146.2|7143.4|4
1630908590000|2021-09-06 06:09:50|7146.6|7143.8|7145.7|7142.9|7146.7|7143.9|7145.7|7142.9|4
1630908600000|2021-09-06 06:10:00|7145.3|7142.5|7145.1|7142.3|7146.1|7143.3|7144.3|7141.5|5
1630908610000|2021-09-06 06:10:10|7144.7|7141.9|7145.1|7142.3|7145.1|7142.3|7144.3|7141.5|6
1630908620000|2021-09-06 06:10:20|7145.3|7142.5|7148.3|7145.5|7148.3|7145.5|7145.2|7142.4|15
1630908640000|2021-09-06 06:10:40|7149.1|7146.3|7149.2|7146.4|7150.1|7147.3|7148.8|7146|8
1630908650000|2021-09-06 06:10:50|7149.1|7146.3|7147.6|7144.8|7149.2|7146.4|7147.2|7144.4|12
1630908660000|2021-09-06 06:11:00|7147.2|7144.4|7147.1|7144.3|7147.2|7144.4|7146.8|7144|0
1630908670000|2021-09-06 06:11:10|7146.7|7143.9|7146.8|7144|7147.2|7144.4|7146.7|7143.9|0
1630908680000|2021-09-06 06:11:20|7147.2|7144.4|7146.8|7144|7147.2|7144.4|7146.8|7144|0
1630908690000|2021-09-06 06:11:30|7146.7|7143.9|7146.8|7144|7147.2|7144.4|7146.7|7143.9|1
1630908720000|2021-09-06 06:12:00|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|0
1630908740000|2021-09-06 06:12:20|||||||||1
1630908760000|2021-09-06 06:12:40|7148.2|7145.4|7149.2|7146.4|7149.2|7146.4|7148.2|7145.4|4
1630908780000|2021-09-06 06:13:00|7148.9|7146.1|7149.2|7146.4|7149.2|7146.4|7148.2|7145.4|3
1630908790000|2021-09-06 06:13:10|7149.1|7146.3|7148.3|7145.5|7149.1|7146.3|7148.3|7145.5|5
1630908800000|2021-09-06 06:13:20|7149.1|7146.3|7149.2|7146.4|7150.1|7147.3|7149.1|7146.3|8
1630908810000|2021-09-06 06:13:30|7148.7|7145.9|7149.2|7146.4|7149.2|7146.4|7148.7|7145.9|2
1630908820000|2021-09-06 06:13:40|7149.3|7146.5|7150.1|7147.3|7150.1|7147.3|7149.3|7146.5|1
1630908830000|2021-09-06 06:13:50|7151.1|7148.3|7150.2|7147.4|7151.1|7148.3|7150.1|7147.3|2
1630908840000|2021-09-06 06:14:00|7150.1|7147.3|7150.6|7147.8|7150.6|7147.8|7150.1|7147.3|2
1630908850000|2021-09-06 06:14:10|7151.1|7148.3|7151.2|7148.4|7151.6|7148.8|7151.1|7148.3|0
1630908860000|2021-09-06 06:14:20|7151.1|7148.3|7149.6|7146.8|7151.1|7148.3|7149.6|7146.8|3
1630908870000|2021-09-06 06:14:30|7149.9|7147.1|7150.3|7147.5|7150.3|7147.5|7149.9|7147.1|4
1630908880000|2021-09-06 06:14:40|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|0
1630908890000|2021-09-06 06:14:50|7149.2|7146.4|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|5
1630908900000|2021-09-06 06:15:00|7149.2|7146.4|7149.2|7146.4|7149.6|7146.8|7148.2|7145.4|21
1630908910000|2021-09-06 06:15:10|7149.6|7146.8|7149.2|7146.4|7149.6|7146.8|7149.2|7146.4|2
1630908930000|2021-09-06 06:15:30|7149.1|7146.3|7147.6|7144.8|7149.1|7146.3|7147.2|7144.4|19
1630908940000|2021-09-06 06:15:40|7148.1|7145.3|7148.2|7145.4|7148.2|7145.4|7147.2|7144.4|7
1630908950000|2021-09-06 06:15:50|7147.7|7144.9|7148.2|7145.4|7149.1|7146.3|7147.7|7144.9|16
1630908960000|2021-09-06 06:16:00|7149.1|7146.3|7148.2|7145.4|7149.1|7146.3|7148.2|7145.4|10
1630908970000|2021-09-06 06:16:10|||||||||6
1630908990000|2021-09-06 06:16:30|7147.8|7145|7147.6|7144.8|7147.8|7145|7147.2|7144.4|1
1630909000000|2021-09-06 06:16:40|7147.7|7144.9|7146.4|7143.6|7147.7|7144.9|7146.4|7143.6|6
1630909010000|2021-09-06 06:16:50|7146.3|7143.5|7147.2|7144.4|7147.2|7144.4|7146.3|7143.5|5
1630909020000|2021-09-06 06:17:00|7146.1|7143.3|7146.2|7143.4|7146.2|7143.4|7145.7|7142.9|10
1630909030000|2021-09-06 06:17:10|7145.7|7142.9|7145.6|7142.8|7146.2|7143.4|7145.2|7142.4|19
1630909040000|2021-09-06 06:17:20|7144.8|7140.8|7145.1|7142.3|7145.2|7142.4|7144.4|7140.8|11
1630909050000|2021-09-06 06:17:30|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7
1630909060000|2021-09-06 06:17:40|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|4
1630909070000|2021-09-06 06:17:50|7146.6|7143.8|7145.7|7142.9|7146.7|7143.9|7145.7|7142.9|0
1630909080000|2021-09-06 06:18:00|7146.1|7143.3|7146.8|7144|7147.2|7144.4|7146.1|7143.3|3
1630909090000|2021-09-06 06:18:10|7149.2|7146.4|7148.3|7145.5|7149.2|7146.4|7148.3|7145.5|8
1630909100000|2021-09-06 06:18:20|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|0
1630909110000|2021-09-06 06:18:30|7148.3|7145.5|7148.8|7146|7148.8|7146|7148.3|7145.5|4
1630909120000|2021-09-06 06:18:40|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|1
1630909130000|2021-09-06 06:18:50|7148.8|7146|7149.8|7147|7150.8|7148|7148.8|7146|20
1630909140000|2021-09-06 06:19:00|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|2
1630909150000|2021-09-06 06:19:10|7149.8|7147|7149.8|7147|7149.8|7147|7149.8|7147|1
1630909160000|2021-09-06 06:19:20|7150.2|7147.4|7149.8|7147|7150.2|7147.4|7149.8|7147|0
1630909170000|2021-09-06 06:19:30|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|1
1630909180000|2021-09-06 06:19:40|7150.1|7147.3|7149.7|7146.9|7150.1|7147.3|7149.7|7146.9|0
1630909190000|2021-09-06 06:19:50|7149.6|7146.8|7149.3|7146.5|7150.1|7147.3|7149.2|7146.4|5
1630909200000|2021-09-06 06:20:00|7149.2|7146.4|7149.3|7146.5|7150.1|7147.3|7149.2|7146.4|2
1630909210000|2021-09-06 06:20:10|7149.7|7146.9|7150.2|7147.4|7150.2|7147.4|7149.7|7146.9|3
1630909220000|2021-09-06 06:20:20|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|4
1630909230000|2021-09-06 06:20:30|7150.7|7147.9|7153.2|7150.4|7153.2|7150.4|7150.5|7147.7|45
1630909240000|2021-09-06 06:20:40|7152.8|7150|7152.2|7149.4|7152.8|7150|7151.3|7148.5|14
1630909250000|2021-09-06 06:20:50|7151.8|7149|7151.8|7149|7151.8|7149|7151.8|7149|0
1630909260000|2021-09-06 06:21:00|7152.8|7150|7152.7|7149.9|7153.2|7150.4|7152.3|7149.5|5
1630909270000|2021-09-06 06:21:10|7152.2|7149.4|7153.3|7150.5|7153.3|7150.5|7152.2|7149.4|2
1630909300000|2021-09-06 06:21:40|7153.2|7150.4|7150.7|7147.9|7153.2|7150.4|7150.7|7147.8|15
1630909310000|2021-09-06 06:21:50|7150.3|7147.5|7150.7|7147.9|7150.7|7147.9|7150.2|7147.4|1
1630909330000|2021-09-06 06:22:10|7150.8|7148|7151.2|7148.4|7151.2|7148.4|7150.7|7147.9|1
1630909350000|2021-09-06 06:22:30|7151.9|7149.1|7152|7149.2|7152|7149.2|7151.9|7149.1|6
1630909360000|2021-09-06 06:22:40|7152.2|7149.4|7154.2|7151.4|7154.7|7151.9|7152.2|7149.4|11
1630909370000|2021-09-06 06:22:50|7154.5|7151.7|7155|7152.2|7155|7152.2|7154.5|7151.7|0
1630909380000|2021-09-06 06:23:00|7155.2|7152.4|7156.2|7153.4|7156.2|7153.4|7155.2|7152.4|4
1630909390000|2021-09-06 06:23:10|7156|7153.2|7157.2|7154.4|7157.2|7154.4|7156|7153.2|10
1630909400000|2021-09-06 06:23:20|7157|7154.2|7157|7154.2|7157|7154.2|7157|7154.2|16
1630909420000|2021-09-06 06:23:40|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|5
1630909430000|2021-09-06 06:23:50|7155.8|7153|7152.7|7149.9|7155.8|7153|7151.8|7149|28
1630909440000|2021-09-06 06:24:00|7153|7150.2|7153.2|7150.4|7153.2|7150.4|7151.8|7149|4
1630909450000|2021-09-06 06:24:10|7153.8|7151|7152.7|7149.9|7154.2|7151.4|7152.3|7149.5|18
1630909460000|2021-09-06 06:24:20|7153.5|7150.7|7153.2|7150.4|7153.5|7150.7|7153.2|7150.4|1
1630909470000|2021-09-06 06:24:30|7152.4|7149.6|7152.2|7149.4|7152.7|7149.9|7151.2|7148.4|23
1630909480000|2021-09-06 06:24:40|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|0
1630909490000|2021-09-06 06:24:50|7151.9|7149.1|7151.8|7149|7151.9|7149.1|7151.8|7149|0
1630909500000|2021-09-06 06:25:00|7151.7|7148.9|7152.7|7149.9|7152.7|7149.9|7151.7|7148.9|1
1630909510000|2021-09-06 06:25:10|7153.2|7150.4|7153.5|7150.7|7153.5|7150.7|7153.2|7150.4|1
1630909520000|2021-09-06 06:25:20|7152.8|7150|7152.2|7149.4|7152.8|7150|7151.8|7149|0
1630909530000|2021-09-06 06:25:30|7151.7|7148.9|7151.3|7148.5|7151.7|7148.9|7151.3|7148.5|0
1630909540000|2021-09-06 06:25:40|7152.3|7149.5|7153.7|7150.9|7153.7|7150.9|7152.3|7149.5|6
1630909550000|2021-09-06 06:25:50|7153.2|7150.4|7153.7|7150.9|7153.7|7150.9|7153.2|7150.4|1
1630909560000|2021-09-06 06:26:00|7153.8|7151|7155.2|7152.4|7155.2|7152.4|7153.8|7151|1
1630909570000|2021-09-06 06:26:10|7155.8|7153|7155.3|7152.5|7155.8|7153|7155.2|7152.4|0
1630909580000|2021-09-06 06:26:20|7155.2|7152.4|7155.5|7152.7|7156|7153.2|7155.2|7152.4|105
1630909590000|2021-09-06 06:26:30|7155.8|7153|7154.2|7151.4|7155.8|7153|7153.7|7150.9|12
1630909600000|2021-09-06 06:26:40|7153.8|7151|7154.2|7151.4|7154.5|7151.7|7153.8|7151|1
1630909610000|2021-09-06 06:26:50|||||||||1
1630909620000|2021-09-06 06:27:00|7153.8|7151|7153.3|7150.5|7153.8|7151|7153.2|7150.4|1
1630909630000|2021-09-06 06:27:10|7153.2|7150.4|7152.7|7149.9|7153.2|7150.4|7152.7|7149.9|1
1630909640000|2021-09-06 06:27:20|7152.3|7149.5|7151.8|7149|7152.5|7149.7|7150.9|7148.1|5
1630909650000|2021-09-06 06:27:30|7152.2|7149.4|7152.3|7149.5|7152.3|7149.5|7151.8|7149|0
1630909660000|2021-09-06 06:27:40|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|9
1630909680000|2021-09-06 06:28:00|7153.8|7151|7154.3|7151.5|7155.2|7152.4|7153.3|7150.5|26
1630909690000|2021-09-06 06:28:10|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|3
1630909700000|2021-09-06 06:28:20|7154.3|7151.5|7154.7|7151.9|7154.7|7151.9|7154.2|7151.4|1
1630909710000|2021-09-06 06:28:30|7155|7152.2|7156|7153.2|7156|7153.2|7155|7152.2|1
1630909720000|2021-09-06 06:28:40|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|0
1630909740000|2021-09-06 06:29:00|7157|7154.2|7154.8|7152|7157.5|7154.7|7154.8|7152|18
1630909750000|2021-09-06 06:29:10|7155.2|7152.4|7154.8|7152|7155.2|7152.4|7154.8|7152|0
1630909760000|2021-09-06 06:29:20|7155.8|7153|7155.8|7153|7156.3|7153.5|7155.8|7153|2
1630909770000|2021-09-06 06:29:30|7156.5|7153.7|7157.7|7154.9|7157.7|7154.9|7156.5|7153.7|2
1630909780000|2021-09-06 06:29:40|7158|7155.2|7157.2|7154.4|7158.8|7156|7157.2|7154.4|6
1630909790000|2021-09-06 06:29:50|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|5
1630909800000|2021-09-06 06:30:00|7157.8|7155|7157.4|7154.6|7157.8|7155|7157.4|7154.6|6
1630909810000|2021-09-06 06:30:10|7157|7154.2|7157.2|7154.4|7157.7|7154.9|7156.3|7153.5|12
1630909830000|2021-09-06 06:30:30|7157.4|7154.6|7158.5|7155.7|7158.7|7155.9|7157.4|7154.6|4
1630909840000|2021-09-06 06:30:40|7159|7156.2|7160.2|7157.4|7160.4|7157.6|7158.2|7155.4|40
1630909850000|2021-09-06 06:30:50|7160.4|7157.6|7161.2|7158.4|7161.2|7158.4|7160.4|7157.6|99
1630909860000|2021-09-06 06:31:00|||||||||3
1630909870000|2021-09-06 06:31:10|7161|7158.2|7158.2|7155.4|7161|7158.2|7158.2|7155.4|42
1630909880000|2021-09-06 06:31:20|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|7158.5|7155.7|2
1630909890000|2021-09-06 06:31:30|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|5
1630909900000|2021-09-06 06:31:40|7157.5|7154.7|7158.2|7155.4|7158.2|7155.4|7157.5|7154.7|11
1630909910000|2021-09-06 06:31:50|7157.8|7155|7158.2|7155.4|7158.2|7155.4|7157.8|7155|0
1630909920000|2021-09-06 06:32:00|||||||||2
1630909930000|2021-09-06 06:32:10|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|0
1630909940000|2021-09-06 06:32:20|7159.4|7156.6|7159|7156.2|7160.2|7157.4|7159|7156.2|3
1630909950000|2021-09-06 06:32:30|7159.2|7156.4|7158.5|7155.7|7160|7157.2|7158.5|7155.7|9
1630909960000|2021-09-06 06:32:40|7158.2|7155.4|7158.2|7155.4|7158.9|7156.1|7158.2|7155.4|3
1630909970000|2021-09-06 06:32:50|7158.3|7155.5|7159|7156.2|7159|7156.2|7158.3|7155.5|2
1630909990000|2021-09-06 06:33:10|7157.8|7155|7158.2|7155.4|7158.2|7155.4|7157.2|7154.4|19
1630910000000|2021-09-06 06:33:20|||||||||1
1630910010000|2021-09-06 06:33:30|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|0
1630910020000|2021-09-06 06:33:40|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|0
1630910030000|2021-09-06 06:33:50|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7
1630910040000|2021-09-06 06:34:00|||||||||6
1630910050000|2021-09-06 06:34:10|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|1
1630910060000|2021-09-06 06:34:20|7158.2|7155.4|7159.5|7156.7|7159.5|7156.7|7158.2|7155.4|3
1630910070000|2021-09-06 06:34:30|7159.7|7156.9|7159.2|7156.4|7159.7|7156.9|7159.2|7156.4|0
1630910100000|2021-09-06 06:35:00|7159.3|7156.5|7160|7157.2|7160|7157.2|7159.3|7156.5|8
1630910110000|2021-09-06 06:35:10|7160.2|7157.4|7160.5|7157.7|7161.2|7158.4|7160.2|7157.4|15
1630910120000|2021-09-06 06:35:20|7161|7158.2|7161.2|7158.4|7161.2|7158.4|7161|7158.2|1
1630910140000|2021-09-06 06:35:40|7161.9|7159.1|7162.5|7159.7|7163|7160.2|7161.9|7159.1|7
1630910150000|2021-09-06 06:35:50|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7161.5|7158.7|47
1630910160000|2021-09-06 06:36:00|7164.5|7161.7|7166.1|7163.3|7166.1|7163.3|7164.5|7161.7|120
1630910170000|2021-09-06 06:36:10|7165.4|7162.6|7165.8|7163|7166.1|7163.3|7165.4|7162.6|12
1630910180000|2021-09-06 06:36:20|7166.1|7163.3|7164|7161.2|7166.1|7163.3|7163.6|7160.8|0
1630910190000|2021-09-06 06:36:30|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|0
1630910200000|2021-09-06 06:36:40|7163|7160.2|7162.8|7160|7163.1|7160.3|7162.1|7159.3|7
1630910210000|2021-09-06 06:36:50|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|0
1630910220000|2021-09-06 06:37:00|7162.8|7160|7161.3|7158.5|7162.8|7160|7161.1|7158.3|4
1630910230000|2021-09-06 06:37:10|7160.5|7157.7|7160.8|7158|7162.1|7159.3|7160.1|7157.3|10
1630910240000|2021-09-06 06:37:20|7165.5|7155.5|7162.6|7159.8|7165.6|7160.8|7162.6|7155.5|96
1630910250000|2021-09-06 06:37:30|7162.5|7159.7|7164|7161.2|7164|7161.2|7162.5|7159.7|27
1630910260000|2021-09-06 06:37:40|7164.3|7161.5|7164.6|7161.8|7165|7162.2|7164.3|7161.5|2
1630910270000|2021-09-06 06:37:50|7164.3|7161.5|7163.6|7160.8|7164.3|7161.5|7163.6|7160.8|7
1630910280000|2021-09-06 06:38:00|||||||||1
1630910290000|2021-09-06 06:38:10|7164|7161.2|7163.1|7160.3|7164|7161.2|7163.1|7160.3|0
1630910300000|2021-09-06 06:38:20|||||||||1
1630910310000|2021-09-06 06:38:30|||||||||1
1630910330000|2021-09-06 06:38:50|||||||||1
1630910340000|2021-09-06 06:39:00|7163.5|7160.7|7162.5|7159.7|7163.5|7160.7|7161.6|7158.8|54
1630910350000|2021-09-06 06:39:10|7162.1|7159.3|7161.6|7158.8|7162.1|7159.3|7161.6|7158.8|5
1630910360000|2021-09-06 06:39:20|7162.1|7159.3|7162.8|7160|7162.8|7160|7161.5|7158.7|2
1630910370000|2021-09-06 06:39:30|7163.1|7160.3|7162.8|7160|7163.1|7160.3|7162.8|7160|1
1630910380000|2021-09-06 06:39:40|7163.1|7160.3|7163.6|7160.8|7164.1|7161.3|7163.1|7160.3|5
1630910390000|2021-09-06 06:39:50|7163.3|7160.5|7163.8|7161|7163.8|7161|7163.3|7160.5|1
1630910400000|2021-09-06 06:40:00|||||||||5
1630910410000|2021-09-06 06:40:10|7163.3|7160.5|7163.1|7160.3|7163.3|7160.5|7163.1|7160.3|0
1630910420000|2021-09-06 06:40:20|7163.4|7160.6|7163.6|7160.8|7163.8|7161|7163.1|7160.3|4
1630910430000|2021-09-06 06:40:30|7163.5|7160.7|7162.8|7160|7163.5|7160.7|7162.8|7160|5
1630910440000|2021-09-06 06:40:40|7163.8|7161|7164.8|7162|7164.8|7162|7163.8|7161|15
1630910450000|2021-09-06 06:40:50|7166.1|7163.3|7168.5|7165.7|7168.7|7165.7|7166.1|7163.3|70
1630910460000|2021-09-06 06:41:00|7169.1|7166.3|7167.6|7164.8|7169.1|7166.3|7167.6|7164.8|43
1630910470000|2021-09-06 06:41:10|7168.1|7165.3|7166.6|7163.8|7168.1|7165.3|7166.1|7163.3|8
1630910480000|2021-09-06 06:41:20|7167.1|7164.3|7167.5|7164.7|7167.6|7164.8|7167.1|7164.3|2
1630910490000|2021-09-06 06:41:30|7167.8|7165|7167.6|7164.8|7168.1|7165.3|7167.6|7164.8|9
1630910500000|2021-09-06 06:41:40|7167.1|7164.3|7167.3|7164.5|7167.6|7164.8|7167.1|7164.3|21
1630910510000|2021-09-06 06:41:50|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|1
1630910520000|2021-09-06 06:42:00|7167.3|7164.5|7165.1|7162.3|7167.3|7164.5|7163.8|7161|29
1630910530000|2021-09-06 06:42:10|7164.8|7162|7164.6|7161.8|7164.8|7162|7164.6|7161.8|0
1630910540000|2021-09-06 06:42:20|7164.9|7162.1|7166.5|7163.7|7166.6|7163.8|7164.9|7162.1|12
1630910550000|2021-09-06 06:42:30|7166.1|7163.3|7168.1|7165.3|7168.4|7165.6|7166.1|7163.3|26
1630910560000|2021-09-06 06:42:40|7169|7166.2|7169|7166.2|7169|7166.2|7169|7166.2|2
1630910570000|2021-09-06 06:42:50|7168.1|7165.3|7170|7167.2|7170.1|7167.3|7168.1|7165.3|40
1630910580000|2021-09-06 06:43:00|7169.9|7167.1|7169.1|7166.3|7169.9|7167.1|7169.1|7166.3|6
1630910590000|2021-09-06 06:43:10|7168.8|7166|7168.1|7165.3|7168.8|7166|7168.1|7165.3|2
1630910600000|2021-09-06 06:43:20|7167.8|7165|7168.1|7165.3|7168.1|7165.3|7167.1|7164.3|4
1630910610000|2021-09-06 06:43:30|7168|7165.2|7167.8|7165|7168|7165.2|7167.1|7164.3|4
1630910620000|2021-09-06 06:43:40|7168.1|7165.3|7167.3|7164.5|7168.1|7165.3|7167.3|7164.5|2
1630910640000|2021-09-06 06:44:00|7167.1|7164.3|7167|7164.2|7167.1|7164.3|7166.8|7164|5
1630910650000|2021-09-06 06:44:10|7166.9|7164.1|7166.5|7163.7|7167.1|7164.3|7166.1|7163.3|12
1630910660000|2021-09-06 06:44:20|7166.1|7163.3|7166.3|7163.5|7166.8|7164|7166.1|7163.3|3
1630910670000|2021-09-06 06:44:30|7166.1|7163.3|7165.1|7162.3|7166.1|7163.3|7164.8|7162|7
1630910680000|2021-09-06 06:44:40|7164.8|7162|7164.8|7162|7165.1|7162.3|7164.8|7162|1
1630910690000|2021-09-06 06:44:50|7165.1|7162.3|7164.8|7162|7165.1|7162.3|7164.3|7161.5|4
1630910700000|2021-09-06 06:45:00|7165.1|7162.3|7164.8|7162|7165.1|7162.3|7164.8|7162|1
1630910710000|2021-09-06 06:45:10|7164.3|7161.5|7165|7162.2|7165|7162.2|7163.8|7161|21
1630910720000|2021-09-06 06:45:20|7165.3|7162.5|7164.8|7162|7166.3|7163.5|7164.8|7162|2
1630910730000|2021-09-06 06:45:30|7164.5|7161.7|7164.1|7161.3|7164.5|7161.7|7163.8|7161|15
1630910740000|2021-09-06 06:45:40|7163.8|7161|7164.6|7161.8|7164.8|7162|7163.8|7161|14
1630910750000|2021-09-06 06:45:50|7165.1|7162.3|7165.6|7162.8|7165.6|7162.8|7165.1|7162.3|1
1630910760000|2021-09-06 06:46:00|7165.5|7162.7|7166.5|7163.7|7166.7|7163.7|7165.5|7162.7|48
1630910770000|2021-09-06 06:46:10|7166.1|7163.3|7166.5|7163.7|7166.5|7163.7|7166.1|7163.3|4
1630910780000|2021-09-06 06:46:20|7166.1|7163.3|7166.5|7163.7|7167.6|7164.8|7166.1|7163.3|4
1630910790000|2021-09-06 06:46:30|7166.9|7164.1|7166.5|7163.7|7167|7164.2|7166.1|7163.3|7
1630910800000|2021-09-06 06:46:40|7166.1|7163.3|7166.5|7163.7|7167.4|7164.6|7166.1|7163.3|4
1630910810000|2021-09-06 06:46:50|7167|7164.2|7166.5|7163.7|7167.4|7164.6|7166.1|7163.3|10
1630910820000|2021-09-06 06:47:00|7166.1|7163.3|7166.5|7163.7|7166.5|7163.7|7166.1|7163.3|6
1630910830000|2021-09-06 06:47:10|7166.1|7163.3|7165.9|7163.1|7166.1|7163.3|7165.5|7162.7|2
1630910840000|2021-09-06 06:47:20|7166|7163.2|7165.6|7162.8|7166|7163.2|7165.6|7162.8|2
1630910850000|2021-09-06 06:47:30|7165.5|7162.7|7164.5|7161.7|7165.5|7162.7|7164.1|7161.3|8
1630910860000|2021-09-06 06:47:40|7165.3|7162.5|7165|7162.2|7165.3|7162.5|7165|7162.2|2
1630910870000|2021-09-06 06:47:50|7165.4|7162.6|7165.5|7162.7|7165.5|7162.7|7165|7162.2|0
1630910880000|2021-09-06 06:48:00|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165|7162.2|3
1630910890000|2021-09-06 06:48:10|7165|7162.2|7165.1|7162.3|7165.4|7162.6|7165|7162.2|7
1630910910000|2021-09-06 06:48:30|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.1|7161.3|2
1630910930000|2021-09-06 06:48:50|7165|7162.2|7164.3|7161.5|7165.5|7162.7|7164.3|7161.5|66
1630910940000|2021-09-06 06:49:00|7164.1|7161.3|7164.9|7162.1|7164.9|7162.1|7164.1|7161.3|2
1630910950000|2021-09-06 06:49:10|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|0
1630910960000|2021-09-06 06:49:20|7165|7162.2|7163.4|7160.6|7165|7162.2|7162.6|7159.8|4
1630910970000|2021-09-06 06:49:30|7163.5|7160.7|7162.5|7159.7|7164.1|7161.3|7162.5|7159.7|4
1630910980000|2021-09-06 06:49:40|7162.1|7159.3|7161.6|7158.8|7162.1|7159.3|7161.1|7158.3|1
1630910990000|2021-09-06 06:49:50|7162.1|7159.3|7163|7160.2|7163|7160.2|7162.1|7159.3|6
1630911000000|2021-09-06 06:50:00|7163.1|7160.3|7162.5|7159.7|7163.5|7160.7|7162.1|7159.3|70
1630911010000|2021-09-06 06:50:10|7162.1|7159.3|7163.6|7160.8|7163.6|7160.8|7162.1|7159.3|4
1630911020000|2021-09-06 06:50:20|7163.1|7160.3|7162.6|7159.8|7163.1|7160.3|7162.1|7159.3|1
1630911030000|2021-09-06 06:50:30|7162.5|7159.7|7161.6|7158.8|7162.5|7159.7|7161.6|7158.8|3
1630911040000|2021-09-06 06:50:40|7161.4|7158.6|7160.1|7157.3|7161.4|7158.6|7159.8|7157|7
1630911050000|2021-09-06 06:50:50|7160.3|7157.5|7161|7158.2|7161.5|7158.7|7160.3|7157.5|3
1630911060000|2021-09-06 06:51:00|7161.1|7158.3|7160.6|7157.8|7161.1|7158.3|7160.6|7157.8|1
1630911070000|2021-09-06 06:51:10|7159.7|7155.7|7158.8|7156|7159.7|7156.3|7158.8|7155.7|40
1630911100000|2021-09-06 06:51:40|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|0
1630911120000|2021-09-06 06:52:00|7158.2|7155.4|7158.1|7155.3|7158.2|7155.4|7157.7|7154.9|3
1630911130000|2021-09-06 06:52:10|7159.1|7156.3|7160.6|7157.8|7160.7|7157.9|7158.6|7155.8|27
1630911140000|2021-09-06 06:52:20|7160.2|7157.4|7160.1|7157.3|7160.2|7157.4|7160.1|7157.3|0
1630911150000|2021-09-06 06:52:30|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|1
1630911160000|2021-09-06 06:52:40|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|0
1630911180000|2021-09-06 06:53:00|7160.7|7157.9|7160.6|7157.8|7160.7|7157.9|7160.6|7157.8|1
1630911190000|2021-09-06 06:53:10|7161|7158.2|7162|7159.2|7162|7159.2|7161|7158.2|4
1630911200000|2021-09-06 06:53:20|7162.1|7159.3|7161.5|7158.7|7162.1|7159.3|7161.1|7158.3|15
1630911220000|2021-09-06 06:53:40|7161.6|7158.8|7161.1|7158.3|7161.6|7158.8|7161.1|7158.3|0
1630911230000|2021-09-06 06:53:50|7160|7157.2|7161.5|7158.7|7161.6|7158.8|7160|7157.2|8
1630911240000|2021-09-06 06:54:00|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|0
1630911270000|2021-09-06 06:54:30|7161|7158.2|7161.5|7158.7|7161.5|7158.7|7160.5|7157.7|10
1630911280000|2021-09-06 06:54:40|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|0
1630911290000|2021-09-06 06:54:50|7162|7159.2|7162.1|7159.3|7162.1|7159.3|7162|7159.2|1
1630911300000|2021-09-06 06:55:00|7162.9|7160.1|7162.5|7159.7|7162.9|7160.1|7162.1|7159.3|4
1630911310000|2021-09-06 06:55:10|7162.1|7159.3|7162.5|7159.7|7162.5|7159.7|7162.1|7159.3|0
1630911320000|2021-09-06 06:55:20|7162.1|7159.3|7162.1|7159.3|7162.5|7159.7|7162.1|7159.3|1
1630911330000|2021-09-06 06:55:30|7161.9|7159.1|7160.5|7157.7|7162.1|7159.3|7160.5|7157.7|8
1630911340000|2021-09-06 06:55:40|7161|7158.2|7160.1|7157.3|7161|7158.2|7160.1|7157.3|0
1630911350000|2021-09-06 06:55:50|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|1
1630911360000|2021-09-06 06:56:00|7160.1|7157.3|7162.1|7159.3|7162.1|7159.3|7160.1|7157.3|12
1630911370000|2021-09-06 06:56:10|||||||||3
1630911380000|2021-09-06 06:56:20|7160.6|7157.8|7160.5|7157.7|7160.6|7157.8|7160.5|7157.7|3
1630911390000|2021-09-06 06:56:30|7160.9|7158.1|7160.1|7157.3|7161.5|7158.7|7160.1|7157.3|9
1630911400000|2021-09-06 06:56:40|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7160.1|7157.3|12
1630911410000|2021-09-06 06:56:50|7160.1|7157.3|7161.5|7158.7|7161.5|7158.7|7160.1|7157.3|4
1630911420000|2021-09-06 06:57:00|7161|7158.2|7161.6|7158.8|7161.7|7158.9|7160.4|7157.6|12
1630911430000|2021-09-06 06:57:10|7160.6|7157.8|7161.5|7158.7|7161.5|7158.7|7160.6|7157.8|6
1630911440000|2021-09-06 06:57:20|7161.1|7158.3|7160.6|7157.8|7161.5|7158.7|7160.6|7157.8|8
1630911450000|2021-09-06 06:57:30|7161|7158.2|7162|7159.2|7162|7159.2|7161|7158.2|3
1630911460000|2021-09-06 06:57:40|7160.6|7157.8|7161.6|7158.8|7161.6|7158.8|7160|7157.2|71
1630911470000|2021-09-06 06:57:50|7162|7159.2|7162.1|7159.3|7162.6|7159.8|7162|7159.2|3
1630911480000|2021-09-06 06:58:00|7161.9|7159.1|7160.5|7157.7|7161.9|7159.1|7160.1|7157.3|13
1630911490000|2021-09-06 06:58:10|7160.1|7157.3|7160.1|7157.3|7160.5|7157.7|7160.1|7157.3|2
1630911500000|2021-09-06 06:58:20|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|4
1630911510000|2021-09-06 06:58:30|7160.1|7157.3|7160.1|7157.3|7160.5|7157.7|7160.1|7157.3|2
1630911520000|2021-09-06 06:58:40|7160|7157.2|7160.5|7157.7|7160.5|7157.7|7160|7157.2|23
1630911530000|2021-09-06 06:58:50|7160.1|7157.3|7160.1|7157.3|7160.5|7157.7|7160.1|7157.3|0
1630911540000|2021-09-06 06:59:00|7158.6|7155.8|7158.6|7155.8|7159.1|7156.3|7158.6|7155.8|4
1630911550000|2021-09-06 06:59:10|7158.2|7155.4|7157.6|7154.8|7158.2|7155.4|7157.2|7154.4|19
1630911570000|2021-09-06 06:59:30|7158.1|7155.3|7159.1|7156.3|7159.5|7156.7|7157.5|7154.7|9
1630911580000|2021-09-06 06:59:40|7159.5|7156.7|7161.7|7158.9|7161.7|7158.9|7159.5|7156.7|13
1630911590000|2021-09-06 06:59:50|7161.6|7158.8|7161.7|7158.9|7162.1|7159.3|7161.6|7158.8|9
1630911600000|2021-09-06 07:00:00|7160.6|7157.8|7161.1|7158.3|7162.1|7159.3|7160.6|7157.8|21
1630911610000|2021-09-06 07:00:10|||||||||1
1630911620000|2021-09-06 07:00:20|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|3
1630911630000|2021-09-06 07:00:30|7159.6|7156.8|7157.6|7154.8|7159.6|7156.8|7157|7154.2|14
1630911640000|2021-09-06 07:00:40|7157.4|7154.6|7158.5|7155.7|7158.6|7155.8|7157.1|7154.3|36
1630911650000|2021-09-06 07:00:50|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|12
1630911660000|2021-09-06 07:01:00|7159.2|7156.4|7158.1|7155.3|7159.2|7156.4|7157.1|7154.3|30
1630911670000|2021-09-06 07:01:10|7157.7|7154.9|7157.2|7154.4|7157.7|7154.9|7157.2|7154.4|339
1630911680000|2021-09-06 07:01:20|||||||||4
1630911690000|2021-09-06 07:01:30|7158|7155.2|7158.2|7155.4|7158.2|7155.4|7158|7155.2|29
1630911700000|2021-09-06 07:01:40|7154.7|7151.9|7152.4|7149.6|7154.7|7151.9|7151.9|7149.1|25
1630911710000|2021-09-06 07:01:50|7151.9|7149.1|7152.7|7149.9|7153.2|7150.4|7151.4|7148.6|34
1630911720000|2021-09-06 07:02:00|7152.4|7149.6|7149.2|7146.4|7152.7|7149.9|7148.4|7145.6|90
1630911730000|2021-09-06 07:02:10|7149.4|7146.6|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|6
1630911740000|2021-09-06 07:02:20|7149.9|7147.1|7150.2|7147.4|7150.7|7147.9|7149.2|7146.4|12
1630911750000|2021-09-06 07:02:30|7149.5|7146.7|7146.7|7143.9|7149.5|7146.7|7146|7143.2|23
1630911760000|2021-09-06 07:02:40|7147.2|7144.4|7149.1|7146.3|7149.1|7146.3|7146.7|7143.9|25
1630911770000|2021-09-06 07:02:50|7149.7|7146.9|7147.6|7144.8|7150.2|7147.4|7147.6|7144.8|40
1630911780000|2021-09-06 07:03:00|7147.2|7144.4|7149.2|7146.4|7149.2|7146.4|7147.2|7144.4|67
1630911790000|2021-09-06 07:03:10|7149.4|7146.6|7150.2|7147.4|7150.4|7147.6|7149.4|7146.6|13
1630911800000|2021-09-06 07:03:20|7151.4|7148.6|7151.7|7148.9|7151.7|7148.9|7151.4|7148.6|13
1630911810000|2021-09-06 07:03:30|7151.4|7148.6|7151.9|7149.1|7152.2|7149.4|7151.4|7148.6|8
1630911820000|2021-09-06 07:03:40|7152.2|7149.4|7152.9|7150.1|7153.7|7150.9|7151.9|7149.1|34
1630911830000|2021-09-06 07:03:50|7153.2|7150.4|7152.9|7150.1|7153.2|7150.4|7152.9|7150.1|0
1630911840000|2021-09-06 07:04:00|7152.5|7149.7|7151.5|7148.7|7152.5|7149.7|7151.5|7148.7|3
1630911850000|2021-09-06 07:04:10|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|2
1630911870000|2021-09-06 07:04:30|7150.4|7147.6|7149.4|7146.6|7150.4|7147.6|7149.4|7146.6|75
1630911880000|2021-09-06 07:04:40|7149.2|7146.4|7147.9|7145.1|7149.2|7146.4|7147.9|7145.1|9
1630911890000|2021-09-06 07:04:50|7148.9|7146.1|7148.5|7145.7|7148.9|7146.1|7148.5|7145.7|4
1630911900000|2021-09-06 07:05:00|7148.4|7145.6|7147.5|7144.7|7148.4|7145.6|7147.5|7144.7|9
1630911910000|2021-09-06 07:05:10|7147.4|7144.6|7148.9|7146.1|7148.9|7146.1|7147.4|7144.6|19
1630911920000|2021-09-06 07:05:20|7148.4|7145.6|7150.7|7147.9|7151|7148.2|7148.4|7145.6|34
1630911930000|2021-09-06 07:05:30|7150.9|7148.1|7151.4|7148.6|7151.4|7148.6|7150.9|7148.1|15
1630911940000|2021-09-06 07:05:40|7152.9|7150.1|7155.7|7152.9|7156.2|7153.4|7152.9|7150.1|65
1630911950000|2021-09-06 07:05:50|7155.4|7152.6|7159.2|7156.4|7159.2|7156.4|7155.4|7152.6|15
1630911960000|2021-09-06 07:06:00|7159.1|7156.3|7160.4|7157.6|7160.9|7158.1|7158.2|7155.4|57
1630911970000|2021-09-06 07:06:10|7159.7|7156.9|7159.4|7156.6|7159.7|7156.9|7159|7156.2|3
1630911980000|2021-09-06 07:06:20|7158.9|7156.1|7157.4|7154.6|7158.9|7156.1|7157|7154.2|14
1630912000000|2021-09-06 07:06:40|7157.1|7154.3|7154.9|7152.1|7157.1|7154.3|7154.9|7152.1|2
1630912010000|2021-09-06 07:06:50|7154.7|7151.9|7154.9|7152.1|7155.4|7152.6|7154|7151.2|18
1630912020000|2021-09-06 07:07:00|7154.5|7151.7|7154.7|7151.9|7155.1|7152.3|7154.4|7151.6|2
1630912030000|2021-09-06 07:07:10|7154.4|7151.6|7156|7153.2|7156|7153.2|7154.4|7151.6|3
1630912040000|2021-09-06 07:07:20|7156.4|7153.6|7157.4|7154.6|7158.4|7155.6|7156.4|7153.6|18
1630912050000|2021-09-06 07:07:30|7157.9|7155.1|7156.4|7153.6|7158.4|7155.6|7156.4|7153.6|3
1630912060000|2021-09-06 07:07:40|7156.3|7153.5|7155.5|7152.7|7156.3|7153.5|7155.3|7152.5|11
1630912070000|2021-09-06 07:07:50|7154.3|7151.5|7154.8|7152|7154.8|7152|7154.3|7151.5|8
1630912080000|2021-09-06 07:08:00|7154.3|7151.5|7155.3|7152.5|7155.3|7152.5|7154.3|7151.5|26
1630912090000|2021-09-06 07:08:10|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|7155.2|7152.4|13
1630912100000|2021-09-06 07:08:20|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|12
1630912110000|2021-09-06 07:08:30|7155.2|7152.4|7154.1|7151.3|7155.3|7152.5|7153.3|7150.5|34
1630912120000|2021-09-06 07:08:40|7154.2|7151.4|7157.7|7154.9|7157.7|7154.9|7153.7|7150.9|26
1630912130000|2021-09-06 07:08:50|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|7157.3|7154.5|8
1630912140000|2021-09-06 07:09:00|7157|7154.2|7157.2|7154.4|7157.2|7154.4|7157|7154.2|10
1630912150000|2021-09-06 07:09:10|7157.3|7154.5|7158|7155.2|7158.1|7155.3|7157|7154.2|15
1630912160000|2021-09-06 07:09:20|7157.5|7154.7|7156.3|7153.5|7157.8|7155|7156.3|7153.5|6
1630912170000|2021-09-06 07:09:30|7155.8|7153|7153.3|7150.5|7156|7153.2|7153.3|7150.5|14
1630912180000|2021-09-06 07:09:40|7153.6|7150.8|7152.8|7150|7154.3|7151.5|7152.8|7150|4
1630912190000|2021-09-06 07:09:50|7153.3|7150.5|7153.7|7150.9|7154.3|7151.5|7152.5|7149.7|3
1630912200000|2021-09-06 07:10:00|7153.3|7150.5|7154.3|7151.5|7154.3|7151.5|7153.3|7150.5|14
1630912210000|2021-09-06 07:10:10|7154.1|7151.3|7152.3|7149.5|7154.1|7151.3|7152.3|7149.5|13
1630912220000|2021-09-06 07:10:20|7151.5|7148.7|7152|7149.2|7153|7150.2|7151.5|7148.7|17
1630912230000|2021-09-06 07:10:30|7151.8|7149|7150.8|7148|7151.8|7149|7150.5|7147.7|7
1630912240000|2021-09-06 07:10:40|7150.5|7147.7|7151|7148.2|7151.3|7148.5|7150.5|7147.7|1
1630912250000|2021-09-06 07:10:50|7151.3|7148.5|7151.3|7148.5|7152|7149.2|7151|7148.2|2
1630912260000|2021-09-06 07:11:00|7151.6|7148.8|7152.3|7149.5|7153|7150.2|7151.6|7148.8|12
1630912270000|2021-09-06 07:11:10|7151.5|7148.7|7152.3|7149.5|7152.3|7149.5|7151|7148.2|2
1630912280000|2021-09-06 07:11:20|7152.2|7149.4|7153|7150.2|7153|7150.2|7152.2|7149.4|8
1630912290000|2021-09-06 07:11:30|7153.3|7150.5|7154|7151.2|7154|7151.2|7152.3|7149.5|4
1630912300000|2021-09-06 07:11:40|7153.5|7150.7|7153|7150.2|7153.5|7150.7|7153|7150.2|2
1630912310000|2021-09-06 07:11:50|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|14
1630912320000|2021-09-06 07:12:00|7153|7150.2|7154.5|7151.7|7154.8|7152|7153|7150.2|15
1630912330000|2021-09-06 07:12:10|7154.2|7151.4|7155.3|7152.5|7155.3|7152.5|7154.2|7151.4|8
1630912340000|2021-09-06 07:12:20|||||||||1
1630912350000|2021-09-06 07:12:30|7154.8|7152|7156.2|7153.4|7156.3|7153.5|7154.8|7152|12
1630912360000|2021-09-06 07:12:40|7156.7|7153.9|7156.7|7153.9|7157.2|7154.4|7156.3|7153.5|3
1630912370000|2021-09-06 07:12:50|7156.3|7153.5|7156.2|7153.4|7156.3|7153.5|7156.2|7153.4|28
1630912380000|2021-09-06 07:13:00|7154.7|7151.9|7153.7|7150.9|7154.7|7151.9|7153.3|7150.5|75
1630912390000|2021-09-06 07:13:10|7153.3|7150.5|7154.5|7151.7|7154.8|7152|7153.3|7150.5|11
1630912400000|2021-09-06 07:13:20|7154.8|7152|7154.8|7152|7155.2|7152.4|7154.8|7152|8
1630912410000|2021-09-06 07:13:30|7155.7|7152.9|7157.2|7154.4|7157.2|7154.4|7155.7|7152.9|30
1630912420000|2021-09-06 07:13:40|7157.6|7154.8|7159.2|7156.4|7159.6|7156.8|7157.6|7154.8|23
1630912430000|2021-09-06 07:13:50|7159.3|7156.5|7159.2|7156.4|7159.3|7156.5|7159.2|7156.4|20
1630912440000|2021-09-06 07:14:00|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|7159.3|7156.5|10
1630912450000|2021-09-06 07:14:10|7159.2|7156.4|7159.2|7156.4|7159.3|7156.5|7158.7|7155.9|30
1630912460000|2021-09-06 07:14:20|7159.3|7156.5|7160.7|7157.9|7160.7|7157.9|7159.2|7156.4|16
1630912470000|2021-09-06 07:14:30|7160.8|7158|7161.3|7158.5|7161.3|7158.5|7159.8|7157|8
1630912480000|2021-09-06 07:14:40|||||||||2
1630912490000|2021-09-06 07:14:50|7161.2|7158.4|7164.3|7161.5|7164.7|7161.9|7161.2|7158.4|86
1630912500000|2021-09-06 07:15:00|7164|7161.2|7166.1|7163.3|7166.3|7163.5|7163.3|7160.5|27
1630912510000|2021-09-06 07:15:10|7166.2|7163.4|7165.3|7162.5|7166.3|7163.5|7165.3|7162.5|19
1630912520000|2021-09-06 07:15:20|7167.2|7164.4|7168.2|7165.4|7168.2|7165.4|7167.2|7164.4|50
1630912530000|2021-09-06 07:15:30|7169.2|7166.4|7168.3|7165.5|7169.2|7166.4|7168.2|7165.4|15
1630912540000|2021-09-06 07:15:40|7168.2|7165.4|7167.5|7164.7|7168.5|7165.7|7167.2|7164.4|17
1630912550000|2021-09-06 07:15:50|7167.3|7164.5|7168.2|7165.4|7168.2|7165.4|7167.3|7164.5|4
1630912560000|2021-09-06 07:16:00|7168.3|7165.5|7168.8|7166|7169.3|7166.5|7167.3|7164.5|20
1630912570000|2021-09-06 07:16:10|7168.3|7165.5|7167.3|7164.5|7168.3|7165.5|7167.2|7164.4|3
1630912580000|2021-09-06 07:16:20|7165.5|7162.7|7164.1|7161.3|7165.5|7162.7|7163.7|7160.9|16
1630912590000|2021-09-06 07:16:30|7164.3|7161.5|7165.2|7162.4|7165.2|7162.4|7164.3|7161.5|5
1630912600000|2021-09-06 07:16:40|7165.1|7162.3|7164.8|7162|7165.2|7162.4|7164.3|7161.5|1
1630912610000|2021-09-06 07:16:50|7164.3|7161.5|7164.8|7162|7165.2|7162.4|7164.2|7161.4|27
1630912620000|2021-09-06 07:17:00|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|0
1630912630000|2021-09-06 07:17:10|7165.3|7162.5|7164.3|7161.5|7165.7|7162.9|7164.3|7161.5|10
1630912640000|2021-09-06 07:17:20|7165.3|7162.5|7165.8|7163|7166.2|7163.4|7165.3|7162.5|5
1630912650000|2021-09-06 07:17:30|7165.7|7162.9|7166.2|7163.4|7166.2|7163.4|7165.3|7162.5|1
1630912660000|2021-09-06 07:17:40|7166.3|7163.5|7165.2|7162.4|7166.3|7163.5|7165.2|7162.4|14
1630912670000|2021-09-06 07:17:50|7164.2|7161.4|7164.3|7161.5|7164.3|7161.5|7164.2|7161.4|106
1630912680000|2021-09-06 07:18:00|7163.7|7160.9|7163.3|7160.5|7163.7|7160.9|7163.3|7160.5|31
1630912690000|2021-09-06 07:18:10|7163.7|7160.9|7164.3|7161.5|7164.3|7161.5|7163.7|7160.9|5
1630912700000|2021-09-06 07:18:20|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|8
1630912710000|2021-09-06 07:18:30|7164.3|7161.5|7163.3|7160.5|7164.3|7161.5|7163.3|7160.5|1
1630912720000|2021-09-06 07:18:40|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|4
1630912730000|2021-09-06 07:18:50|7165.2|7162.4|7164.8|7162|7165.2|7162.4|7164.8|7162|4
1630912740000|2021-09-06 07:19:00|7164.7|7161.9|7164.2|7161.4|7164.7|7161.9|7164.2|7161.4|1
1630912750000|2021-09-06 07:19:10|7163.3|7160.5|7163.7|7160.9|7163.7|7160.9|7163.2|7160.4|106
1630912760000|2021-09-06 07:19:20|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|0
1630912780000|2021-09-06 07:19:40|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|5
1630912790000|2021-09-06 07:19:50|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|7164.5|7161.7|5
1630912800000|2021-09-06 07:20:00|7164.2|7161.4|7164.7|7161.9|7164.7|7161.9|7163.3|7160.5|10
1630912810000|2021-09-06 07:20:10|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7164.8|7162|1
1630912820000|2021-09-06 07:20:20|||||||||5
1630912830000|2021-09-06 07:20:30|||||||||98
1630912840000|2021-09-06 07:20:40|7164.2|7161.4|7163.2|7160.4|7164.2|7161.4|7163.2|7160.4|41
1630912850000|2021-09-06 07:20:50|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|7162.5|7159.7|6
1630912860000|2021-09-06 07:21:00|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|0
1630912870000|2021-09-06 07:21:10|||||||||100
1630912880000|2021-09-06 07:21:20|7162.3|7159.5|7162.7|7159.9|7163.2|7160.4|7162.2|7159.4|6
1630912890000|2021-09-06 07:21:30|7163.1|7160.3|7162.2|7159.4|7163.1|7160.3|7162.2|7159.4|0
1630912900000|2021-09-06 07:21:40|7161.5|7158.7|7161.7|7158.9|7161.7|7158.9|7161.3|7158.5|4
1630912910000|2021-09-06 07:21:50|7161.3|7158.5|7161.8|7159|7162.2|7159.4|7161.3|7158.5|2
1630912920000|2021-09-06 07:22:00|7161.5|7158.7|7161.3|7158.5|7162.2|7159.4|7161.3|7158.5|4
1630912930000|2021-09-06 07:22:10|7162.2|7159.4|7162.1|7159.3|7162.3|7159.5|7160.7|7157.9|4
1630912950000|2021-09-06 07:22:30|7162.3|7159.5|7162.2|7159.4|7162.3|7159.5|7161.8|7159|2
1630912960000|2021-09-06 07:22:40|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|25
1630912970000|2021-09-06 07:22:50|7162|7159.2|7162.3|7159.5|7162.3|7159.5|7161.5|7158.7|3
1630912980000|2021-09-06 07:23:00|7163.8|7161|7164.8|7162|7164.8|7162|7163.8|7161|18
1630912990000|2021-09-06 07:23:10|7164.3|7161.5|7164.3|7161.5|7164.8|7162|7164.3|7161.5|1
1630913000000|2021-09-06 07:23:20|7164.7|7161.9|7164.3|7161.5|7165.2|7162.4|7164.3|7161.5|4
1630913010000|2021-09-06 07:23:30|7163.8|7161|7163.3|7160.5|7164.3|7161.5|7163.3|7160.5|1
1630913020000|2021-09-06 07:23:40|7163.7|7160.9|7164.2|7161.4|7164.2|7161.4|7162.3|7159.5|4
1630913030000|2021-09-06 07:23:50|7164.1|7161.3|7163.2|7160.4|7164.1|7161.3|7162.8|7160|1
1630913040000|2021-09-06 07:24:00|7163.3|7160.5|7164|7161.2|7164|7161.2|7162.8|7160|94
1630913050000|2021-09-06 07:24:10|7163.7|7160.9|7163.2|7160.4|7164.1|7161.3|7163.2|7160.4|0
1630913060000|2021-09-06 07:24:20|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7162.2|7159.4|14
1630913070000|2021-09-06 07:24:30|7162.7|7159.9|7161.3|7158.5|7162.7|7159.9|7160.3|7157.5|142
1630913080000|2021-09-06 07:24:40|7160.9|7158.1|7162.3|7159.5|7162.3|7159.5|7160.9|7158.1|8
1630913090000|2021-09-06 07:24:50|7162.2|7159.4|7161.7|7158.9|7162.2|7159.4|7160.9|7158.1|16
1630913100000|2021-09-06 07:25:00|7161.3|7158.5|7161.8|7159|7161.8|7159|7160.6|7157.8|22
1630913110000|2021-09-06 07:25:10|7162.3|7159.5|7161.9|7159.1|7162.3|7159.5|7161.8|7159|0
1630913120000|2021-09-06 07:25:20|7161.8|7159|7161.4|7158.6|7162.3|7159.5|7161.4|7158.6|2
1630913130000|2021-09-06 07:25:30|7161.3|7158.5|7162.3|7159.5|7162.3|7159.5|7160.9|7158.1|30
1630913140000|2021-09-06 07:25:40|7162.2|7159.4|7161.7|7158.9|7162.2|7159.4|7161.3|7158.5|2
1630913150000|2021-09-06 07:25:50|7161.3|7158.5|7161.8|7159|7161.8|7159|7161.3|7158.5|0
1630913160000|2021-09-06 07:26:00|7162.2|7159.4|7161.8|7159|7162.3|7159.5|7161.8|7159|0
1630913170000|2021-09-06 07:26:10|7162.2|7159.4|7161.8|7159|7162.3|7159.5|7161.8|7159|0
1630913180000|2021-09-06 07:26:20|7161.3|7158.5|7160.9|7158.1|7161.3|7158.5|7160.4|7157.6|2
1630913190000|2021-09-06 07:26:30|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7160.9|7158.1|0
1630913200000|2021-09-06 07:26:40|7160.9|7158.1|7160.8|7158|7160.9|7158.1|7160.3|7157.5|5
1630913210000|2021-09-06 07:26:50|7161.3|7158.5|7159.9|7157.1|7161.3|7158.5|7159.9|7157.1|1
1630913220000|2021-09-06 07:27:00|7159.6|7156.8|7160.3|7157.5|7160.3|7157.5|7159.6|7156.8|1
1630913230000|2021-09-06 07:27:10|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|7159.9|7157.1|0
1630913240000|2021-09-06 07:27:20|7160.2|7157.4|7160.3|7157.5|7160.3|7157.5|7159.8|7157|2
1630913250000|2021-09-06 07:27:30|7159.8|7157|7160.3|7157.5|7160.3|7157.5|7159.4|7156.6|5
1630913260000|2021-09-06 07:27:40|7159.8|7157|7159.9|7157.1|7160.3|7157.5|7159.4|7156.6|2
1630913280000|2021-09-06 07:28:00|7160.3|7157.5|7161.8|7159|7161.8|7159|7160.3|7157.5|34
1630913290000|2021-09-06 07:28:10|7162.2|7159.4|7162.3|7159.5|7163.3|7160.5|7161.9|7159.1|23
1630913300000|2021-09-06 07:28:20|7161.9|7159.1|7162.8|7160|7162.8|7160|7161.9|7159.1|1
1630913310000|2021-09-06 07:28:30|7162.9|7160.1|7162.7|7159.9|7164.1|7161.3|7162.7|7159.9|29
1630913320000|2021-09-06 07:28:40|7162.2|7159.4|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|0
1630913330000|2021-09-06 07:28:50|7162.3|7159.5|7162.6|7159.8|7162.6|7159.8|7161.7|7158.9|10
1630913340000|2021-09-06 07:29:00|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|0
1630913350000|2021-09-06 07:29:10|7161.9|7159.1|7161.2|7158.4|7161.9|7159.1|7161.2|7158.4|7
1630913360000|2021-09-06 07:29:20|7161.1|7158.3|7160.2|7157.4|7161.1|7158.3|7160.2|7157.4|1
1630913370000|2021-09-06 07:29:30|||||||||5
1630913380000|2021-09-06 07:29:40|||||||||8
1630913400000|2021-09-06 07:30:00|7161.1|7158.3|7161.2|7158.4|7161.2|7158.4|7160.2|7157.4|9
1630913410000|2021-09-06 07:30:10|7160.7|7157.9|7160.2|7157.4|7160.7|7157.9|7160.2|7157.4|11
1630913420000|2021-09-06 07:30:20|7161.2|7158.4|7162.3|7159.5|7163.1|7160.3|7161.2|7158.4|22
1630913430000|2021-09-06 07:30:30|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|3
1630913450000|2021-09-06 07:30:50|7161.8|7159|7161.2|7158.4|7161.8|7159|7161.2|7158.4|2
1630913460000|2021-09-06 07:31:00|7162.2|7159.4|7162.1|7159.3|7162.2|7159.4|7161.2|7158.4|11
1630913470000|2021-09-06 07:31:10|7161.2|7158.4|7161.2|7158.4|7161.7|7158.9|7161.2|7158.4|13
1630913480000|2021-09-06 07:31:20|7160.7|7157.9|7160.1|7157.3|7160.7|7157.9|7159.9|7157.1|13
1630913490000|2021-09-06 07:31:30|7160.7|7157.9|7160.2|7157.4|7161.1|7158.3|7160.2|7157.4|13
1630913500000|2021-09-06 07:31:40|||||||||2
1630913510000|2021-09-06 07:31:50|||||||||4
1630913520000|2021-09-06 07:32:00|7161.2|7158.4|7162.1|7159.3|7162.1|7159.3|7161.2|7158.4|10
1630913540000|2021-09-06 07:32:20|7162.2|7159.4|7164.1|7161.3|7164.1|7161.3|7162.2|7159.4|30
1630913550000|2021-09-06 07:32:30|7164.9|7162.1|7165.9|7163.1|7166.9|7164.1|7164.2|7161.4|37
1630913560000|2021-09-06 07:32:40|7166.9|7164.1|7165.9|7163.1|7166.9|7164.1|7165.9|7163.1|5
1630913570000|2021-09-06 07:32:50|7166.1|7163.3|7165.9|7163.1|7166.1|7163.3|7165.9|7163.1|14
1630913580000|2021-09-06 07:33:00|7165.6|7162.8|7164.1|7161.3|7165.6|7162.8|7163.6|7160.8|5
1630913600000|2021-09-06 07:33:20|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|1
1630913620000|2021-09-06 07:33:40|7163.2|7160.4|7161.7|7158.9|7163.2|7160.4|7161.7|7158.9|2
1630913630000|2021-09-06 07:33:50|7161.6|7158.8|7161.2|7158.4|7162.1|7159.3|7161.2|7158.4|7
1630913640000|2021-09-06 07:34:00|7161.3|7158.5|7161.6|7158.8|7162.1|7159.3|7161.3|7158.5|3
1630913650000|2021-09-06 07:34:10|7161.7|7158.9|7163.1|7160.3|7163.1|7160.3|7161.7|7158.9|20
1630913660000|2021-09-06 07:34:20|7162.6|7159.8|7163.2|7160.4|7163.6|7160.8|7162.6|7159.8|8
1630913670000|2021-09-06 07:34:30|7163.1|7160.3|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|3
1630913680000|2021-09-06 07:34:40|7164.2|7161.4|7164.6|7161.8|7164.6|7161.8|7164.2|7161.4|2
1630913690000|2021-09-06 07:34:50|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|0
1630913700000|2021-09-06 07:35:00|7164.4|7161.6|7165.1|7162.3|7165.9|7163.1|7164.4|7161.6|6
1630913710000|2021-09-06 07:35:10|7165.9|7163.1|7165.9|7163.1|7166.9|7164.1|7165.9|7163.1|34
1630913720000|2021-09-06 07:35:20|7166.4|7163.6|7166.1|7163.3|7166.6|7163.8|7165.9|7163.1|2
1630913730000|2021-09-06 07:35:30|7165.9|7163.1|7166.1|7163.3|7166.6|7163.8|7165.9|7163.1|1
1630913740000|2021-09-06 07:35:40|7165.9|7163.1|7165.6|7162.8|7165.9|7163.1|7165.6|7162.8|1
1630913750000|2021-09-06 07:35:50|7165.9|7163.1|7166.9|7164.1|7166.9|7164.1|7165.6|7162.8|17
1630913760000|2021-09-06 07:36:00|7166.2|7163.4|7166.1|7163.3|7166.2|7163.4|7165.1|7162.3|12
1630913770000|2021-09-06 07:36:10|7166.2|7163.4|7167.2|7164.4|7167.2|7164.4|7166.2|7163.4|12
1630913780000|2021-09-06 07:36:20|7167.1|7164.3|7168.1|7165.3|7168.9|7166.1|7166.6|7163.8|70
1630913790000|2021-09-06 07:36:30|7168.6|7165.8|7167.6|7164.8|7168.6|7165.8|7167.6|7164.8|6
1630913800000|2021-09-06 07:36:40|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|5
1630913810000|2021-09-06 07:36:50|7167.6|7164.8|7166.2|7163.4|7167.6|7164.8|7166.1|7163.3|109
1630913820000|2021-09-06 07:37:00|7166.1|7163.3|7167.1|7164.3|7167.1|7164.3|7166.1|7163.3|89
1630913830000|2021-09-06 07:37:10|7166.9|7164.1|7165.1|7162.3|7166.9|7164.1|7165.1|7162.3|29
1630913840000|2021-09-06 07:37:20|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|1
1630913850000|2021-09-06 07:37:30|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|0
1630913860000|2021-09-06 07:37:40|7164.1|7161.3|7162.6|7159.8|7164.1|7161.3|7162.6|7159.8|11
1630913870000|2021-09-06 07:37:50|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|2
1630913880000|2021-09-06 07:38:00|7162.1|7159.3|7160.2|7157.4|7162.1|7159.3|7160.2|7157.4|24
1630913900000|2021-09-06 07:38:20|7160.9|7158.1|7161.1|7158.3|7161.1|7158.3|7159.2|7156.4|37
1630913910000|2021-09-06 07:38:30|7161.2|7158.4|7162.1|7159.3|7162.1|7159.3|7161.2|7158.4|2
1630913920000|2021-09-06 07:38:40|7163.1|7160.3|7163.1|7160.3|7163.4|7160.6|7163.1|7160.3|7
1630913930000|2021-09-06 07:38:50|||||||||1
1630913950000|2021-09-06 07:39:10|7163.2|7160.4|7163.1|7160.3|7163.9|7161.1|7163.1|7160.3|5
1630913960000|2021-09-06 07:39:20|7163.9|7161.1|7164.1|7161.3|7164.1|7161.3|7163.7|7160.9|10
1630913970000|2021-09-06 07:39:30|7163.6|7160.8|7163.4|7160.6|7163.6|7160.8|7163.1|7160.3|1
1630913980000|2021-09-06 07:39:40|7163.9|7161.1|7164.1|7161.3|7164.1|7161.3|7163.9|7161.1|30
1630913990000|2021-09-06 07:39:50|7163.7|7160.9|7164.1|7161.3|7164.1|7161.3|7163.7|7160.9|0
1630914000000|2021-09-06 07:40:00|||||||||1
1630914020000|2021-09-06 07:40:20|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.6|7160.8|2
1630914030000|2021-09-06 07:40:30|7163.2|7160.4|7162.6|7159.8|7163.2|7160.4|7162.1|7159.3|3
1630914040000|2021-09-06 07:40:40|7162.2|7159.4|7162.6|7159.8|7162.6|7159.8|7162.2|7159.4|0
1630914050000|2021-09-06 07:40:50|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|0
1630914060000|2021-09-06 07:41:00|7162.1|7159.3|7163.1|7160.3|7163.1|7160.3|7162.1|7159.3|5
1630914070000|2021-09-06 07:41:10|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|3
1630914090000|2021-09-06 07:41:30|7163.1|7160.3|7163.2|7160.4|7163.2|7160.4|7163.1|7160.3|70
1630914100000|2021-09-06 07:41:40|7163.1|7160.3|7163.2|7160.4|7163.2|7160.4|7163.1|7160.3|43
1630914110000|2021-09-06 07:41:50|7165.6|7162.8|7165.2|7162.4|7165.6|7162.8|7165.2|7162.4|25
1630914120000|2021-09-06 07:42:00|7165.1|7162.3|7165.7|7162.9|7166.1|7163.3|7165.1|7162.3|2
1630914130000|2021-09-06 07:42:10|7166.1|7163.3|7165.7|7162.9|7166.1|7163.3|7165.7|7162.9|1
1630914140000|2021-09-06 07:42:20|7165.1|7162.3|7165.6|7162.8|7165.6|7162.8|7165.1|7162.3|2
1630914150000|2021-09-06 07:42:30|7165.2|7162.4|7165.6|7162.8|7166.1|7163.3|7165.1|7162.3|6
1630914160000|2021-09-06 07:42:40|7165.7|7162.9|7166.1|7163.3|7166.1|7163.3|7165.7|7162.9|1
1630914170000|2021-09-06 07:42:50|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7165.7|7162.9|4
1630914180000|2021-09-06 07:43:00|7166.7|7163.9|7166.6|7163.8|7167.1|7164.3|7166.6|7163.8|4
1630914190000|2021-09-06 07:43:10|7167.8|7165|7167.9|7165.1|7168.9|7166.1|7167.8|7165|57
1630914200000|2021-09-06 07:43:20|7168.3|7165.5|7169.6|7166.8|7169.9|7167.1|7168.3|7165.5|7
1630914210000|2021-09-06 07:43:30|7169.2|7166.4|7173.1|7170.3|7173.4|7170.6|7169.2|7166.4|71
1630914220000|2021-09-06 07:43:40|7172.6|7169.8|7173.1|7170.3|7173.6|7170.8|7172.6|7169.8|2
1630914230000|2021-09-06 07:43:50|7174.1|7171.3|7173.1|7170.3|7174.1|7171.3|7172.2|7169.4|21
1630914240000|2021-09-06 07:44:00|7172.9|7170.1|7172.2|7169.4|7173.1|7170.3|7172.2|7169.4|11
1630914280000|2021-09-06 07:44:40|7172.9|7170.1|7176.6|7173.8|7177.9|7175.1|7172.9|7170.1|47
1630914290000|2021-09-06 07:44:50|7176.9|7174.1|7176.6|7173.8|7177.1|7174.3|7176.6|7173.8|2
1630914300000|2021-09-06 07:45:00|7176.9|7174.1|7177.6|7174.8|7177.7|7174.9|7176.6|7173.8|6
1630914310000|2021-09-06 07:45:10|7176.7|7173.9|7175.1|7172.3|7176.7|7173.9|7174.7|7171.9|67
1630914320000|2021-09-06 07:45:20|7175.3|7172.5|7176.9|7174.1|7177.1|7174.3|7175.3|7172.5|40
1630914330000|2021-09-06 07:45:30|7176.1|7173.3|7176.6|7173.8|7176.6|7173.8|7175.6|7172.8|56
1630914340000|2021-09-06 07:45:40|7177.1|7174.3|7176.2|7173.4|7177.2|7174.4|7176.2|7173.4|26
1630914360000|2021-09-06 07:46:00|7176.1|7173.3|7177.1|7174.3|7177.1|7174.3|7176.1|7173.3|14
1630914370000|2021-09-06 07:46:10|||||||||1
1630914380000|2021-09-06 07:46:20|7176.9|7174.1|7174.9|7172.1|7176.9|7174.1|7174.9|7172.1|3
1630914390000|2021-09-06 07:46:30|7175.1|7172.3|7174.1|7171.3|7175.1|7172.3|7174.1|7171.3|6
1630914400000|2021-09-06 07:46:40|7172.2|7169.4|7171.7|7168.9|7172.2|7169.4|7170.2|7167.4|143
1630914410000|2021-09-06 07:46:50|7172.2|7169.4|7170.1|7167.3|7173.1|7170.3|7169.7|7166.9|42
1630914420000|2021-09-06 07:47:00|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7169.1|7166.3|21
1630914430000|2021-09-06 07:47:10|7169.1|7166.3|7169.2|7166.4|7169.2|7166.4|7169.1|7166.3|6
1630914440000|2021-09-06 07:47:20|7169|7166.2|7168.2|7165.4|7169.2|7166.4|7168.2|7165.4|52
1630914450000|2021-09-06 07:47:30|7168.5|7165.7|7168.5|7165.7|7169|7166.2|7167.7|7164.9|33
1630914460000|2021-09-06 07:47:40|7168.7|7165.9|7169.2|7166.4|7169.2|7166.4|7168.2|7165.4|11
1630914470000|2021-09-06 07:47:50|||||||||1
1630914480000|2021-09-06 07:48:00|||||||||12
1630914490000|2021-09-06 07:48:10|7167.8|7165|7167.2|7164.4|7167.8|7165|7166.8|7164|14
1630914500000|2021-09-06 07:48:20|7167|7164.2|7168|7165.2|7168|7165.2|7165.2|7162.4|22
1630914510000|2021-09-06 07:48:30|7168.3|7165.5|7169|7166.2|7169|7166.2|7168.3|7165.5|4
1630914520000|2021-09-06 07:48:40|7168|7165.2|7168.5|7165.7|7168.5|7165.7|7168|7165.2|3
1630914540000|2021-09-06 07:49:00|7168.7|7165.9|7169|7166.2|7169|7166.2|7168.7|7165.9|7
1630914550000|2021-09-06 07:49:10|7169.4|7166.6|7170.5|7167.7|7170.7|7167.9|7169.4|7166.6|58
1630914560000|2021-09-06 07:49:20|7171|7168.2|7171|7168.2|7171|7168.2|7170|7167.2|4
1630914580000|2021-09-06 07:49:40|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|0
1630914600000|2021-09-06 07:50:00|7171|7168.2|7171.2|7168.4|7171.2|7168.4|7169.7|7166.9|8
1630914610000|2021-09-06 07:50:10|7172|7169.2|7172|7169.2|7172.2|7169.4|7171.7|7168.9|13
1630914620000|2021-09-06 07:50:20|7171.7|7168.9|7172.9|7170.1|7172.9|7170.1|7171.5|7168.7|9
1630914630000|2021-09-06 07:50:30|7173|7170.2|7173|7170.2|7173|7170.2|7173|7170.2|0
1630914660000|2021-09-06 07:51:00|7173.2|7170.4|7171|7168.2|7173.2|7170.4|7171|7168.2|60
1630914670000|2021-09-06 07:51:10|7171.2|7168.4|7172|7169.2|7172|7169.2|7171.2|7168.4|16
1630914680000|2021-09-06 07:51:20|7172.2|7169.4|7174.9|7172.1|7175|7172.2|7172.2|7169.4|7
1630914690000|2021-09-06 07:51:30|7172.9|7170.1|7172.2|7169.4|7172.9|7170.1|7172|7169.2|35
1630914700000|2021-09-06 07:51:40|7172.5|7169.7|7173.2|7170.4|7173.2|7170.4|7172.2|7169.4|1
1630914710000|2021-09-06 07:51:50|7173|7170.2|7172|7169.2|7173|7170.2|7172|7169.2|4
1630914720000|2021-09-06 07:52:00|7171.9|7169.1|7171.2|7168.4|7171.9|7169.1|7171.2|7168.4|5
1630914730000|2021-09-06 07:52:10|||||||||1
1630914740000|2021-09-06 07:52:20|7170|7167.2|7169.2|7166.4|7170|7167.2|7169.2|7166.4|26
1630914750000|2021-09-06 07:52:30|7169|7166.2|7169|7166.2|7170|7167.2|7168.5|7165.7|17
1630914760000|2021-09-06 07:52:40|7170.2|7167.4|7170.9|7168.1|7170.9|7168.1|7170.2|7167.4|19
1630914770000|2021-09-06 07:52:50|7170.4|7167.6|7170.4|7167.6|7170.9|7168.1|7170.4|7167.6|7
1630914780000|2021-09-06 07:53:00|7170.8|7168|7172.9|7170.1|7173.3|7170.5|7170.8|7168|4
1630914790000|2021-09-06 07:53:10|7173.4|7170.6|7175.9|7173.1|7175.9|7173.1|7173|7170.2|2
1630914800000|2021-09-06 07:53:20|7175|7172.2|7173.9|7171.1|7175|7172.2|7173.9|7171.1|52
1630914810000|2021-09-06 07:53:30|7174.5|7171.7|7175.9|7173.1|7176|7173.2|7174.4|7171.6|5
1630914820000|2021-09-06 07:53:40|7176.4|7173.6|7176|7173.2|7177.9|7175.1|7176|7173.2|27
1630914830000|2021-09-06 07:53:50|7176.5|7173.7|7178|7175.2|7178|7175.2|7176|7173.2|10
1630914840000|2021-09-06 07:54:00|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|12
1630914850000|2021-09-06 07:54:10|7178|7175.2|7178.4|7175.6|7178.9|7176.1|7177.9|7175.1|29
1630914860000|2021-09-06 07:54:20|7178.3|7175.5|7179.5|7176.7|7179.9|7177.1|7177.9|7175.1|13
1630914870000|2021-09-06 07:54:30|7179.2|7176.4|7178|7175.2|7179.2|7176.4|7178|7175.2|7
1630914880000|2021-09-06 07:54:40|7177.9|7175.1|7176|7173.2|7177.9|7175.1|7175.7|7172.9|14
1630914890000|2021-09-06 07:54:50|7176.9|7174.1|7176.5|7173.7|7177|7174.2|7176.5|7173.7|5
1630914900000|2021-09-06 07:55:00|7176.8|7172.8|7176|7173.2|7176.8|7173.2|7175.5|7172.7|19
1630914910000|2021-09-06 07:55:10|||||||||16
1630914920000|2021-09-06 07:55:20|7175.9|7173.1|7175|7172.2|7175.9|7173.1|7175|7172.2|1
1630914930000|2021-09-06 07:55:30|7174.2|7171.4|7173.9|7171.1|7174.2|7171.4|7173.9|7171.1|3
1630914940000|2021-09-06 07:55:40|7173.7|7170.9|7174|7171.2|7174|7171.2|7173.7|7170.9|0
1630914950000|2021-09-06 07:55:50|7173.5|7170.7|7173.5|7170.7|7173.5|7170.7|7173.5|7170.7|9
1630914960000|2021-09-06 07:56:00|7173.9|7171.1|7174|7171.2|7174|7171.2|7173.5|7170.7|4
1630914970000|2021-09-06 07:56:10|7173.5|7170.7|7174.5|7171.7|7175|7172.2|7173.2|7170.4|13
1630914980000|2021-09-06 07:56:20|7174.7|7171.9|7175|7172.2|7175|7172.2|7174.5|7171.7|1
1630914990000|2021-09-06 07:56:30|||||||||2
1630915000000|2021-09-06 07:56:40|7174.9|7172.1|7176.9|7174.1|7178.8|7176|7174.2|7171.4|273
1630915010000|2021-09-06 07:56:50|7177.2|7174.4|7177.9|7175.1|7177.9|7175.1|7177.2|7174.4|6
1630915020000|2021-09-06 07:57:00|7178|7175.2|7177.9|7175.1|7178|7175.2|7177.9|7175.1|3
1630915030000|2021-09-06 07:57:10|7178|7175.2|7178|7175.2|7178|7175.2|7178|7175.2|2
1630915040000|2021-09-06 07:57:20|7177.5|7174.7|7180|7177.2|7180.4|7177.6|7177.5|7174.7|16
1630915050000|2021-09-06 07:57:30|7179.9|7177.1|7179.4|7176.6|7180.4|7177.6|7179|7176.2|124
1630915060000|2021-09-06 07:57:40|7180.9|7178.1|7180.4|7177.6|7180.9|7178.1|7179.8|7177|101
1630915070000|2021-09-06 07:57:50|7180.9|7178.1|7180|7177.2|7180.9|7178.1|7180|7177.2|2
1630915080000|2021-09-06 07:58:00|7180.4|7177.6|7179.2|7176.4|7180.4|7177.6|7179.2|7176.4|12
1630915090000|2021-09-06 07:58:10|7178.8|7176|7179.9|7177.1|7179.9|7177.1|7178.4|7175.6|13
1630915100000|2021-09-06 07:58:20|7180|7177.2|7179.5|7176.7|7180|7177.2|7179.5|7176.7|3
1630915110000|2021-09-06 07:58:30|7179.9|7177.1|7180|7177.2|7181.4|7178.6|7179.5|7176.7|37
1630915120000|2021-09-06 07:58:40|7179.9|7177.1|7178.4|7175.6|7180|7177.2|7177.9|7175.1|9
1630915130000|2021-09-06 07:58:50|7178|7175.2|7178.4|7175.6|7178.4|7175.6|7177.9|7175.1|1
1630915140000|2021-09-06 07:59:00|7178|7175.2|7179|7176.2|7179|7176.2|7177.9|7175.1|14
1630915150000|2021-09-06 07:59:10|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|1
1630915160000|2021-09-06 07:59:20|7179|7176.2|7179|7176.2|7179.5|7176.7|7179|7176.2|5
1630915170000|2021-09-06 07:59:30|7178.9|7176.1|7179|7176.2|7179.9|7177.1|7178.9|7176.1|7
1630915180000|2021-09-06 07:59:40|7179.4|7176.6|7179|7176.2|7179.4|7176.6|7179|7176.2|0
1630915190000|2021-09-06 07:59:50|7178.8|7176|7181.4|7178.6|7181.4|7178.6|7178.4|7175.6|74
1630915200000|2021-09-06 08:00:00|7181.9|7179.1|7181|7178.2|7182.9|7180.1|7180.9|7178.1|107
1630915210000|2021-09-06 08:00:10|7180.9|7178.1|7181|7178.2|7181.9|7179.1|7180.9|7178.1|34
1630915220000|2021-09-06 08:00:20|7181.2|7178.4|7181|7178.2|7181.4|7178.6|7181|7178.2|2
1630915230000|2021-09-06 08:00:30|7181.4|7178.6|7181.9|7179.1|7181.9|7179.1|7181|7178.2|1
1630915240000|2021-09-06 08:00:40|7182|7179.2|7181.9|7179.1|7182.8|7180|7181.9|7179.1|71
1630915250000|2021-09-06 08:00:50|7182.3|7179.5|7181.9|7179.1|7182.4|7179.6|7181.9|7179.1|28
1630915260000|2021-09-06 08:01:00|||||||||2
1630915270000|2021-09-06 08:01:10|7182.2|7179.4|7182.9|7180.1|7182.9|7180.1|7182.2|7179.4|7
1630915280000|2021-09-06 08:01:20|7182.8|7180|7182.4|7179.6|7182.8|7180|7181.9|7179.1|20
1630915290000|2021-09-06 08:01:30|7182|7179.2|7180.9|7178.1|7182.4|7179.6|7180.9|7178.1|17
1630915300000|2021-09-06 08:01:40|7180.2|7177.4|7180.9|7178.1|7180.9|7178.1|7179|7176.2|12
1630915310000|2021-09-06 08:01:50|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|6
1630915320000|2021-09-06 08:02:00|7180.9|7178.1|7180.4|7177.6|7180.9|7178.1|7180|7177.2|3
1630915340000|2021-09-06 08:02:20|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|7180.9|7178.1|0
1630915350000|2021-09-06 08:02:30|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|8
1630915360000|2021-09-06 08:02:40|7179.2|7176.4|7179.9|7177.1|7179.9|7177.1|7179.2|7176.4|14
1630915370000|2021-09-06 08:02:50|7179.4|7176.6|7180|7177.2|7180|7177.2|7179.4|7176.6|4
1630915380000|2021-09-06 08:03:00|7181.9|7179.1|7181.5|7178.7|7182.9|7180.1|7181.5|7178.7|31
1630915390000|2021-09-06 08:03:10|7181.9|7179.1|7182|7179.2|7182|7179.2|7181|7178.2|9
1630915400000|2021-09-06 08:03:20|7181.5|7178.7|7181|7178.2|7181.5|7178.7|7181|7178.2|0
1630915420000|2021-09-06 08:03:40|7181.4|7178.6|7182|7179.2|7182|7179.2|7181.4|7178.6|5
1630915430000|2021-09-06 08:03:50|7183|7180.2|7182|7179.2|7183|7180.2|7182|7179.2|7
1630915440000|2021-09-06 08:04:00|7181.9|7179.1|7179.6|7176.8|7181.9|7179.1|7179.6|7176.8|17
1630915450000|2021-09-06 08:04:10|7180|7177.2|7179.5|7176.7|7180|7177.2|7179.5|7176.7|6
1630915460000|2021-09-06 08:04:20|7180.5|7177.7|7181|7178.2|7181|7178.2|7180.5|7177.7|37
1630915470000|2021-09-06 08:04:30|7180.9|7178.1|7181|7178.2|7181|7178.2|7180.5|7177.7|0
1630915480000|2021-09-06 08:04:40|7180.5|7177.7|7181.4|7178.6|7181.4|7178.6|7180.5|7177.7|6
1630915490000|2021-09-06 08:04:50|7181.8|7179|7181.5|7178.7|7182|7179.2|7181.5|7178.7|0
1630915500000|2021-09-06 08:05:00|7182.4|7179.6|7180|7177.2|7183.4|7180.6|7179.5|7176.7|101
1630915510000|2021-09-06 08:05:10|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|2
1630915520000|2021-09-06 08:05:20|7179.8|7177|7179|7176.2|7180|7177.2|7178.5|7175.7|107
1630915530000|2021-09-06 08:05:30|7179.1|7176.3|7178.6|7175.8|7179.1|7176.3|7178.6|7175.8|14
1630915540000|2021-09-06 08:05:40|7178.3|7175.5|7178.1|7175.3|7178.3|7175.5|7177.6|7174.8|2
1630915550000|2021-09-06 08:05:50|7178|7175.2|7178.4|7175.6|7178.4|7175.6|7177.6|7174.8|21
1630915560000|2021-09-06 08:06:00|7178.5|7175.7|7178.6|7175.8|7178.6|7175.8|7178.5|7175.7|3
1630915570000|2021-09-06 08:06:10|7179|7176.2|7179|7176.2|7179|7176.2|7178.6|7175.8|1
1630915580000|2021-09-06 08:06:20|7179.1|7176.3|7180.1|7177.3|7180.1|7177.3|7179.1|7176.3|24
1630915590000|2021-09-06 08:06:30|7180|7177.2|7179|7176.2|7180|7177.2|7178.5|7175.7|8
1630915600000|2021-09-06 08:06:40|7179.1|7176.3|7179|7176.2|7180.1|7177.3|7179|7176.2|27
1630915630000|2021-09-06 08:07:10|7179.1|7176.3|7179.1|7176.3|7180|7177.2|7179|7176.2|23
1630915640000|2021-09-06 08:07:20|||||||||1
1630915650000|2021-09-06 08:07:30|7179|7176.2|7179|7176.2|7179|7176.2|7178.5|7175.7|2
1630915660000|2021-09-06 08:07:40|7178.9|7176.1|7176.9|7174.1|7178.9|7176.1|7176.1|7173.3|15
1630915670000|2021-09-06 08:07:50|7176.6|7173.8|7176.1|7173.3|7176.6|7173.8|7176|7173.2|4
1630915680000|2021-09-06 08:08:00|7177|7174.2|7177|7174.2|7177.6|7174.8|7176.1|7173.3|12
1630915690000|2021-09-06 08:08:10|7177.1|7174.3|7176.1|7173.3|7177.1|7174.3|7176.1|7173.3|5
1630915700000|2021-09-06 08:08:20|7176|7173.2|7175.1|7172.3|7176|7173.2|7174.1|7171.3|43
1630915710000|2021-09-06 08:08:30|||||||||3
1630915730000|2021-09-06 08:08:50|||||||||7
1630915740000|2021-09-06 08:09:00|7174.9|7172.1|7173.6|7170.8|7174.9|7172.1|7173.6|7170.8|14
1630915750000|2021-09-06 08:09:10|7174|7171.2|7174.1|7171.3|7174.1|7171.3|7173.6|7170.8|1
1630915760000|2021-09-06 08:09:20|7174|7171.2|7174.1|7171.3|7174.1|7171.3|7174|7171.2|2
1630915770000|2021-09-06 08:09:30|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|0
1630915790000|2021-09-06 08:09:50|7174.1|7171.3|7174.1|7171.3|7175.1|7172.3|7174.1|7171.3|11
1630915800000|2021-09-06 08:10:00|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|0
1630915810000|2021-09-06 08:10:10|7174.1|7171.3|7174|7171.2|7174.1|7171.3|7174|7171.2|8
1630915820000|2021-09-06 08:10:20|7173.6|7170.8|7175|7172.2|7175|7172.2|7173.6|7170.8|19
1630915830000|2021-09-06 08:10:30|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|7175.1|7172.3|4
1630915840000|2021-09-06 08:10:40|7175.9|7173.1|7175.1|7172.3|7176|7173.2|7175.1|7172.3|23
1630915850000|2021-09-06 08:10:50|7175|7172.2|7174.5|7171.7|7175.1|7172.3|7174.1|7171.3|7
1630915860000|2021-09-06 08:11:00|7174.6|7171.8|7173.1|7170.3|7174.6|7171.8|7173.1|7170.3|7
1630915870000|2021-09-06 08:11:10|||||||||33
1630915880000|2021-09-06 08:11:20|7173.4|7170.6|7174.1|7171.3|7174.1|7171.3|7173.4|7170.6|13
1630915890000|2021-09-06 08:11:30|||||||||4
1630915900000|2021-09-06 08:11:40|7175.5|7172.7|7176.1|7173.3|7176.1|7173.3|7175.5|7172.7|7
1630915910000|2021-09-06 08:11:50|7177.4|7174.6|7177|7174.2|7177.4|7174.6|7176.1|7173.3|20
1630915930000|2021-09-06 08:12:10|7177.1|7174.3|7177|7174.2|7177.1|7174.3|7177|7174.2|15
1630915940000|2021-09-06 08:12:20|7176.5|7173.7|7176.1|7173.3|7176.5|7173.7|7176.1|7173.3|9
1630915950000|2021-09-06 08:12:30|7178.1|7175.3|7177.1|7174.3|7178.1|7175.3|7177.1|7174.3|63
1630915970000|2021-09-06 08:12:50|7177.4|7174.6|7177.8|7175|7178.1|7175.3|7177.4|7174.6|16
1630915980000|2021-09-06 08:13:00|7177.6|7174.8|7178.1|7175.3|7178.1|7175.3|7177.6|7174.8|2
1630915990000|2021-09-06 08:13:10|7178|7175.2|7178|7175.2|7178|7175.2|7178|7175.2|0
1630916000000|2021-09-06 08:13:20|7178.1|7175.3|7179.1|7176.3|7179.6|7176.8|7178.1|7175.3|8
1630916010000|2021-09-06 08:13:30|||||||||27
1630916020000|2021-09-06 08:13:40|7179.9|7177.1|7180|7177.2|7180|7177.2|7179.9|7177.1|9
1630916030000|2021-09-06 08:13:50|7179.6|7176.8|7180.1|7177.3|7180.1|7177.3|7179.6|7176.8|4
1630916040000|2021-09-06 08:14:00|||||||||1
1630916050000|2021-09-06 08:14:10|7180|7177.2|7178.1|7175.3|7180|7177.2|7178.1|7175.3|52
1630916060000|2021-09-06 08:14:20|||||||||16
1630916090000|2021-09-06 08:14:50|7179|7176.2|7179|7176.2|7179.4|7176.6|7179|7176.2|12
1630916100000|2021-09-06 08:15:00|7178.6|7175.8|7179.1|7176.3|7179.1|7176.3|7178.6|7175.8|20
1630916110000|2021-09-06 08:15:10|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|8
1630916120000|2021-09-06 08:15:20|7180.4|7177.6|7183|7180.2|7183|7180.2|7180.4|7177.6|59
1630916130000|2021-09-06 08:15:30|7182.9|7180.1|7182.5|7179.7|7182.9|7180.1|7182.5|7179.7|1
1630916140000|2021-09-06 08:15:40|7182.6|7179.8|7184.5|7181.7|7185|7182.2|7182.6|7179.8|23
1630916150000|2021-09-06 08:15:50|7184.1|7181.3|7185|7182.2|7185|7182.2|7184.1|7181.3|35
1630916160000|2021-09-06 08:16:00|7185.1|7182.3|7186|7183.2|7186|7183.2|7185.1|7182.3|77
1630916170000|2021-09-06 08:16:10|7186.1|7183.3|7185.5|7182.7|7186.1|7183.3|7184.1|7181.3|103
1630916180000|2021-09-06 08:16:20|7185.1|7182.3|7185.9|7183.1|7185.9|7183.1|7185.1|7182.3|4
1630916190000|2021-09-06 08:16:30|7186|7183.2|7181.1|7178.3|7186|7183.2|7181.1|7178.3|116
1630916200000|2021-09-06 08:16:40|7181.9|7179.1|7181.5|7178.7|7182.1|7179.3|7181.1|7178.3|15
1630916210000|2021-09-06 08:16:50|7182|7179.2|7184.1|7181.3|7184.1|7181.3|7182|7179.2|10
1630916220000|2021-09-06 08:17:00|7183.6|7180.8|7184.1|7181.3|7184.1|7181.3|7183.6|7180.8|27
1630916230000|2021-09-06 08:17:10|7183.4|7180.6|7182.1|7179.3|7183.4|7180.6|7182|7179.2|81
1630916240000|2021-09-06 08:17:20|7181.1|7178.3|7177.1|7174.3|7181.1|7178.3|7176|7173.2|215
1630916250000|2021-09-06 08:17:30|7177|7174.2|7178.1|7175.3|7179|7176.2|7177|7174.2|23
1630916260000|2021-09-06 08:17:40|7178|7175.2|7178.1|7175.3|7178.1|7175.3|7178|7175.2|8
1630916270000|2021-09-06 08:17:50|7179|7176.2|7179.1|7176.3|7180.4|7177.6|7179|7176.2|58
1630916280000|2021-09-06 08:18:00|7180.5|7177.7|7181|7178.2|7181.6|7178.8|7180.5|7177.7|49
1630916290000|2021-09-06 08:18:10|7181.1|7178.3|7180.1|7177.3|7181.1|7178.3|7180.1|7177.3|6
1630916300000|2021-09-06 08:18:20|7179.9|7177.1|7179|7176.2|7179.9|7177.1|7179|7176.2|22
1630916310000|2021-09-06 08:18:30|7180|7177.2|7180|7177.2|7180|7177.2|7180|7177.2|1
1630916330000|2021-09-06 08:18:50|||||||||22
1630916340000|2021-09-06 08:19:00|7180.1|7177.3|7180.5|7177.7|7180.5|7177.7|7180.1|7177.3|55
1630916350000|2021-09-06 08:19:10|7180.3|7177.5|7178.1|7175.3|7180.3|7177.5|7178.1|7175.3|10
1630916360000|2021-09-06 08:19:20|7178.6|7175.8|7178|7175.2|7178.6|7175.8|7178|7175.2|12
1630916370000|2021-09-06 08:19:30|7177.6|7174.8|7177.6|7174.8|7178|7175.2|7177.6|7174.8|6
1630916380000|2021-09-06 08:19:40|7178|7175.2|7177.6|7174.8|7178.1|7175.3|7177.6|7174.8|53
1630916390000|2021-09-06 08:19:50|7177.3|7174.5|7177|7174.2|7177.3|7174.5|7176.1|7173.3|10
1630916410000|2021-09-06 08:20:10|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|1
1630916420000|2021-09-06 08:20:20|7177|7174.2|7176.1|7173.3|7177|7174.2|7176.1|7173.3|1
1630916430000|2021-09-06 08:20:30|7177.1|7174.3|7177.6|7174.8|7178|7175.2|7177.1|7174.3|21
1630916440000|2021-09-06 08:20:40|7177|7174.2|7176|7173.2|7177.5|7174.7|7176|7173.2|173
1630916450000|2021-09-06 08:20:50|7176.1|7173.3|7176.5|7173.7|7176.5|7173.7|7176.1|7173.3|2
1630916460000|2021-09-06 08:21:00|7176.1|7173.3|7176|7173.2|7176.1|7173.3|7176|7173.2|97
1630916470000|2021-09-06 08:21:10|7175.5|7172.7|7176|7173.2|7176|7173.2|7175.5|7172.7|13
1630916480000|2021-09-06 08:21:20|7175.9|7173.1|7174.5|7171.7|7175.9|7173.1|7174.5|7171.7|10
1630916490000|2021-09-06 08:21:30|7174.9|7172.1|7174|7171.2|7174.9|7172.1|7172.9|7170.1|106
1630916500000|2021-09-06 08:21:40|7175|7172.2|7177|7174.2|7177.1|7174.3|7175|7172.2|113
1630916510000|2021-09-06 08:21:50|7176.9|7174.1|7178.6|7175.8|7178.6|7175.8|7176.9|7174.1|14
1630916520000|2021-09-06 08:22:00|7178.5|7175.7|7181|7178.2|7181|7178.2|7178.5|7175.7|39
1630916530000|2021-09-06 08:22:10|7180.9|7178.1|7180.4|7177.6|7180.9|7178.1|7180.4|7177.6|4
1630916540000|2021-09-06 08:22:20|7180.5|7177.7|7184.5|7181.7|7184.9|7182.1|7180.5|7177.7|59
1630916550000|2021-09-06 08:22:30|7185|7182.2|7183|7180.2|7185|7182.2|7183|7180.2|29
1630916560000|2021-09-06 08:22:40|7183.4|7180.6|7182.9|7180.1|7183.4|7180.6|7182.5|7179.7|4
1630916570000|2021-09-06 08:22:50|7183|7180.2|7181.1|7178.3|7183|7180.2|7181|7178.2|39
1630916580000|2021-09-06 08:23:00|7181.5|7178.7|7185.9|7183.1|7186|7183.2|7181.5|7178.7|157
1630916590000|2021-09-06 08:23:10|7186|7183.2|7184.9|7182.1|7186|7183.2|7184.9|7182.1|11
1630916600000|2021-09-06 08:23:20|7184.1|7181.3|7183.1|7180.3|7184.1|7181.3|7183.1|7180.3|4
1630916610000|2021-09-06 08:23:30|7183.5|7180.7|7184.1|7181.3|7184.1|7181.3|7183.1|7180.3|87
1630916620000|2021-09-06 08:23:40|7184.9|7182.1|7183.6|7180.8|7185|7182.2|7183.6|7180.8|7
1630916630000|2021-09-06 08:23:50|7184|7181.2|7184.5|7181.7|7184.9|7182.1|7182.1|7179.3|232
1630916640000|2021-09-06 08:24:00|7185|7182.2|7181|7178.2|7185.5|7182.7|7180.1|7177.3|163
1630916650000|2021-09-06 08:24:10|7180.6|7177.8|7183.1|7180.3|7184.1|7181.3|7180.1|7177.3|26
1630916660000|2021-09-06 08:24:20|7183|7180.2|7181.5|7178.7|7183|7180.2|7181.1|7178.3|52
1630916670000|2021-09-06 08:24:30|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.1|7178.3|5
1630916680000|2021-09-06 08:24:40|7182.1|7179.3|7182|7179.2|7183|7180.2|7181.1|7178.3|23
1630916690000|2021-09-06 08:24:50|7182.1|7179.3|7183.1|7180.3|7183.1|7180.3|7182.1|7179.3|19
1630916700000|2021-09-06 08:25:00|7182|7179.2|7181.1|7178.3|7182|7179.2|7180.5|7177.7|132
1630916710000|2021-09-06 08:25:10|7180.6|7177.8|7179|7176.2|7182|7179.2|7179|7176.2|148
1630916720000|2021-09-06 08:25:20|7179.1|7176.3|7180.9|7178.1|7180.9|7178.1|7179|7176.2|100
1630916730000|2021-09-06 08:25:30|7181|7178.2|7178.6|7175.8|7181|7178.2|7178.6|7175.8|22
1630916740000|2021-09-06 08:25:40|7178.1|7175.3|7178|7175.2|7178.6|7175.8|7177.6|7174.8|31
1630916750000|2021-09-06 08:25:50|7178.4|7175.6|7178.5|7175.7|7179|7176.2|7178.1|7175.3|21
1630916760000|2021-09-06 08:26:00|7178.6|7175.8|7179.1|7176.3|7180|7177.2|7178.6|7175.8|20
1630916770000|2021-09-06 08:26:10|7179.5|7176.7|7180|7177.2|7180.1|7177.3|7179.5|7176.7|41
1630916780000|2021-09-06 08:26:20|7179.9|7177.1|7177.1|7174.3|7179.9|7177.1|7177.1|7174.3|66
1630916790000|2021-09-06 08:26:30|7178|7175.2|7178|7175.2|7178.1|7175.3|7177.1|7174.3|11
1630916800000|2021-09-06 08:26:40|7179.1|7176.3|7178|7175.2|7179.1|7176.3|7177.1|7174.3|50
1630916810000|2021-09-06 08:26:50|7177.1|7174.3|7174.1|7171.3|7177.1|7174.3|7173|7170.2|126
1630916820000|2021-09-06 08:27:00|7174.9|7172.1|7182|7179.2|7182|7179.2|7174.9|7172.1|201
1630916830000|2021-09-06 08:27:10|7182.7|7179.9|7184.9|7182.1|7185.4|7182.6|7182.7|7179.9|76
1630916840000|2021-09-06 08:27:20|7184.4|7181.6|7185.4|7182.6|7185.7|7182.9|7184.4|7181.6|52
1630916850000|2021-09-06 08:27:30|7184.9|7182.1|7185.2|7182.4|7185.4|7182.6|7184.9|7182.1|27
1630916860000|2021-09-06 08:27:40|7185.6|7182.8|7185.7|7182.9|7185.9|7183.1|7185.6|7182.8|140
1630916870000|2021-09-06 08:27:50|7185.9|7183.1|7188.7|7185.9|7188.9|7186.1|7185.9|7183.1|62
1630916880000|2021-09-06 08:28:00|7188.9|7186.1|7189.2|7186.4|7191.6|7188.8|7188.9|7186.1|76
1630916890000|2021-09-06 08:28:10|7189.7|7186.9|7187.9|7185.1|7189.7|7186.9|7187.9|7185.1|33
1630916900000|2021-09-06 08:28:20|7188.4|7185.6|7191.2|7188.4|7191.7|7188.9|7188.4|7185.6|58
1630916910000|2021-09-06 08:28:30|7191.4|7188.6|7191.4|7188.6|7191.7|7188.9|7191.4|7188.6|14
1630916920000|2021-09-06 08:28:40|7191.6|7188.8|7193.6|7190.8|7194|7191.2|7189.9|7187.1|136
1630916930000|2021-09-06 08:28:50|7194.1|7191.3|7190.7|7187.9|7194.6|7191.8|7190.7|7187.9|129
1630916940000|2021-09-06 08:29:00|7191.1|7188.3|7189.2|7186.4|7191.7|7188.9|7186.9|7184.1|325
1630916950000|2021-09-06 08:29:10|7189.4|7186.6|7185.9|7183.1|7189.4|7186.6|7185.9|7183.1|341
1630916960000|2021-09-06 08:29:20|7185.1|7182.3|7181.9|7179.1|7185.1|7182.3|7181.5|7178.7|419
1630916970000|2021-09-06 08:29:30|7180.9|7178.1|7181|7178.2|7183.1|7180.3|7180|7177.2|315
1630916980000|2021-09-06 08:29:40|7180.9|7178.1|7182.1|7179.3|7182.9|7180.1|7180.1|7177.3|221
1630916990000|2021-09-06 08:29:50|7181.9|7179.1|7184.9|7182.1|7185.9|7183.1|7180.1|7177.3|421
1630917000000|2021-09-06 08:30:00|7185|7182.2|7183|7180.2|7189.9|7187.1|7183|7180.2|264
1630917010000|2021-09-06 08:30:10|7183.4|7180.6|7182.9|7180.1|7184|7181.2|7181.1|7178.3|213
1630917020000|2021-09-06 08:30:20|7183|7180.2|7184|7181.2|7184.9|7182.1|7182.5|7179.7|143
1630917030000|2021-09-06 08:30:30|7184.7|7181.9|7186|7183.2|7186|7183.2|7184.1|7181.3|172
1630917040000|2021-09-06 08:30:40|7186.4|7183.6|7186.9|7184.1|7188.9|7186.1|7186.4|7183.6|683
1630917050000|2021-09-06 08:30:50|7185.9|7183.1|7184.4|7181.6|7186.9|7184.1|7184|7181.2|81
1630917060000|2021-09-06 08:31:00|7184.7|7181.9|7185|7182.2|7186.6|7183.8|7184.7|7181.9|269
1630917070000|2021-09-06 08:31:10|7184.9|7182.1|7186|7183.2|7187.9|7185.1|7184.9|7182.1|87
1630917080000|2021-09-06 08:31:20|7185.9|7183.1|7189|7186.2|7189.4|7186.6|7185.9|7183.1|28
1630917090000|2021-09-06 08:31:30|7188.9|7186.1|7189.1|7186.3|7189.2|7186.4|7188.6|7185.8|170
1630917100000|2021-09-06 08:31:40|7189|7186.2|7188|7185.2|7189|7186.2|7187.9|7185.1|35
1630917110000|2021-09-06 08:31:50|7188.4|7185.6|7188.9|7186.1|7188.9|7186.1|7188.4|7185.6|7
1630917120000|2021-09-06 08:32:00|7189|7186.2|7188.9|7186.1|7189|7186.2|7188.9|7186.1|17
1630917130000|2021-09-06 08:32:10|7187.4|7184.6|7187.2|7184.4|7187.9|7185.1|7187.1|7184.3|38
1630917140000|2021-09-06 08:32:20|7186.9|7184.1|7185.9|7183.1|7186.9|7184.1|7185.1|7182.3|143
1630917150000|2021-09-06 08:32:30|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|17
1630917160000|2021-09-06 08:32:40|7185.2|7182.4|7186.6|7183.8|7186.6|7183.8|7183.9|7181.1|132
1630917170000|2021-09-06 08:32:50|7187.1|7184.3|7190.9|7188.1|7191|7188.2|7187.1|7184.3|191
1630917180000|2021-09-06 08:33:00|7191|7188.2|7191|7188.2|7191|7188.2|7189.9|7187.1|128
1630917190000|2021-09-06 08:33:10|7191.1|7188.3|7190.2|7187.4|7191.1|7188.3|7189.9|7187.1|67
1630917200000|2021-09-06 08:33:20|7190.6|7187.8|7190.5|7187.7|7190.7|7187.9|7190|7187.2|27
1630917210000|2021-09-06 08:33:30|7190.9|7188.1|7192.7|7189.9|7192.7|7189.9|7190.9|7188.1|40
1630917220000|2021-09-06 08:33:40|7192.4|7189.6|7194.7|7191.9|7194.7|7191.9|7192.4|7189.6|43
1630917230000|2021-09-06 08:33:50|7195.2|7192.4|7195.2|7192.4|7195.6|7192.8|7194.9|7192.1|57
1630917240000|2021-09-06 08:34:00|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7193.7|7190.9|94
1630917250000|2021-09-06 08:34:10|7194.4|7191.6|7194.2|7191.4|7194.6|7191.8|7193.9|7191.1|10
1630917260000|2021-09-06 08:34:20|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|7194.6|7191.8|8
1630917270000|2021-09-06 08:34:30|7194.2|7191.4|7193.1|7190.3|7194.6|7191.8|7191.7|7188.9|84
1630917280000|2021-09-06 08:34:40|7193.6|7190.8|7194.6|7191.8|7194.6|7191.8|7193.6|7190.8|5
1630917290000|2021-09-06 08:34:50|7194.7|7191.9|7195.1|7192.3|7195.5|7192.7|7194.7|7191.9|4
1630917300000|2021-09-06 08:35:00|7195.5|7192.7|7195.7|7192.9|7195.9|7193.1|7195.5|7192.7|16
1630917310000|2021-09-06 08:35:10|7195.5|7192.7|7195.7|7192.9|7195.7|7192.9|7194.7|7191.9|55
1630917320000|2021-09-06 08:35:20|7194.7|7191.9|7193.4|7190.6|7195.1|7192.3|7193|7190.2|249
1630917330000|2021-09-06 08:35:30|7193|7190.2|7193.4|7190.6|7193.9|7191.1|7193|7190.2|4
1630917340000|2021-09-06 08:35:40|7193.7|7190.9|7194|7191.2|7194|7191.2|7193.7|7190.9|0
1630917350000|2021-09-06 08:35:50|7193.9|7191.1|7194|7191.2|7194.4|7191.6|7193.9|7191.1|253
1630917360000|2021-09-06 08:36:00|7193.9|7191.1|7193.4|7190.6|7194|7191.2|7193.4|7190.6|26
1630917370000|2021-09-06 08:36:10|7193|7190.2|7193.4|7190.6|7193.4|7190.6|7193|7190.2|4
1630917380000|2021-09-06 08:36:20|7193|7190.2|7193.4|7190.6|7193.4|7190.6|7193|7190.2|0
1630917390000|2021-09-06 08:36:30|7193|7190.2|7192.9|7190.1|7193|7190.2|7192|7189.2|16
1630917400000|2021-09-06 08:36:40|7192|7189.2|7192|7189.2|7192|7189.2|7192|7189.2|13
1630917410000|2021-09-06 08:36:50|7191.9|7189.1|7192|7189.2|7192|7189.2|7191|7188.2|69
1630917420000|2021-09-06 08:37:00|||||||||1
1630917430000|2021-09-06 08:37:10|7191.5|7188.7|7192|7189.2|7192|7189.2|7191|7188.2|21
1630917440000|2021-09-06 08:37:20|7191.2|7188.4|7192|7189.2|7192|7189.2|7191|7188.2|86
1630917450000|2021-09-06 08:37:30|7191.9|7189.1|7191|7188.2|7191.9|7189.1|7191|7188.2|4
1630917460000|2021-09-06 08:37:40|7190|7187.2|7190|7187.2|7190|7187.2|7190|7187.2|4
1630917470000|2021-09-06 08:37:50|7191|7188.2|7191.4|7188.6|7191.4|7188.6|7191|7188.2|10
1630917480000|2021-09-06 08:38:00|7191.7|7188.9|7191|7188.2|7191.9|7189.1|7190.4|7187.6|108
1630917490000|2021-09-06 08:38:10|7190.7|7187.9|7190|7187.2|7190.7|7187.9|7190|7187.2|10
1630917500000|2021-09-06 08:38:20|7190.7|7187.9|7191|7188.2|7191|7188.2|7190.7|7187.9|23
1630917510000|2021-09-06 08:38:30|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|34
1630917520000|2021-09-06 08:38:40|||||||||9
1630917540000|2021-09-06 08:39:00|7191|7188.2|7191|7188.2|7191|7188.2|7191|7188.2|24
1630917550000|2021-09-06 08:39:10|7190.9|7188.1|7190.9|7188.1|7191|7188.2|7190.9|7188.1|33
1630917560000|2021-09-06 08:39:20|7191|7188.2|7191|7188.2|7191|7188.2|7191|7188.2|10
1630917570000|2021-09-06 08:39:30|||||||||28
1630917580000|2021-09-06 08:39:40|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|1
1630917590000|2021-09-06 08:39:50|7192.6|7189.8|7192.9|7190.1|7192.9|7190.1|7192.6|7189.8|30
1630917600000|2021-09-06 08:40:00|7193|7190.2|7193|7190.2|7193.4|7190.6|7193|7190.2|56
1630917610000|2021-09-06 08:40:10|||||||||1
1630917620000|2021-09-06 08:40:20|7192.7|7189.9|7192|7189.2|7192.7|7189.9|7192|7189.2|5
1630917630000|2021-09-06 08:40:30|7192.1|7189.3|7192|7189.2|7192.5|7189.7|7192|7189.2|5
1630917640000|2021-09-06 08:40:40|7191|7188.2|7191|7188.2|7191|7188.2|7191|7188.2|14
1630917660000|2021-09-06 08:41:00|||||||||26
1630917670000|2021-09-06 08:41:10|||||||||8
1630917680000|2021-09-06 08:41:20|7191.5|7188.7|7191.9|7189.1|7191.9|7189.1|7191.5|7188.7|25
1630917690000|2021-09-06 08:41:30|7192.9|7190.1|7193|7190.2|7193|7190.2|7192.9|7190.1|26
1630917700000|2021-09-06 08:41:40|7192.9|7190.1|7192.2|7189.4|7193.9|7191.1|7192.2|7189.4|52
1630917710000|2021-09-06 08:41:50|7192|7189.2|7192.8|7190|7193|7190.2|7191.4|7188.6|380
1630917720000|2021-09-06 08:42:00|7192.3|7189.5|7192|7189.2|7192.3|7189.5|7192|7189.2|213
1630917740000|2021-09-06 08:42:20|7191.8|7189|7192.3|7189.5|7192.8|7190|7191.8|7189|5
1630917750000|2021-09-06 08:42:30|7192.5|7189.7|7195.5|7192.7|7196.8|7194|7192.5|7189.7|158
1630917760000|2021-09-06 08:42:40|7195.8|7193|7195.8|7193|7196|7193.2|7195|7192.2|26
1630917770000|2021-09-06 08:42:50|7195.7|7192.9|7197.3|7194.5|7197.8|7195|7195.3|7192.5|65
1630917780000|2021-09-06 08:43:00|7197.5|7194.7|7198.5|7195.7|7200.6|7197.2|7197.5|7194.7|155
1630917790000|2021-09-06 08:43:10|7198|7195.2|7200|7197.2|7200|7197.2|7198|7195.2|8
1630917800000|2021-09-06 08:43:20|7199.7|7196.9|7200.3|7197.5|7200.3|7197.5|7199.3|7196.5|18
1630917810000|2021-09-06 08:43:30|7200.5|7197.7|7201|7198.2|7201|7198.2|7200|7197.2|8
1630917820000|2021-09-06 08:43:40|||||||||4
1630917830000|2021-09-06 08:43:50|7200.8|7198|7200.8|7198|7201|7198.2|7200.3|7197.5|32
1630917840000|2021-09-06 08:44:00|7201|7198.2|7201|7198.2|7201.1|7198.3|7201|7198.2|13
1630917850000|2021-09-06 08:44:10|||||||||28
1630917860000|2021-09-06 08:44:20|||||||||8
1630917870000|2021-09-06 08:44:30|7200.8|7198|7200.8|7198|7201|7198.2|7200.1|7197.3|67
1630917880000|2021-09-06 08:44:40|7200.6|7197.8|7200.5|7197.7|7200.8|7198|7200.5|7197.7|0
1630917890000|2021-09-06 08:44:50|7201|7198.2|7200.3|7197.5|7201|7198.2|7200.3|7197.5|2
1630917900000|2021-09-06 08:45:00|7200.5|7197.7|7201|7198.2|7201|7198.2|7200.5|7197.7|0
1630917910000|2021-09-06 08:45:10|7201.1|7198.3|7198.8|7196|7201.1|7198.3|7198.8|7196|137
1630917920000|2021-09-06 08:45:20|7199|7196.2|7199|7196.2|7199|7196.2|7199|7196.2|6
1630917930000|2021-09-06 08:45:30|7198.8|7196|7200|7197.2|7200|7197.2|7198.8|7196|29
1630917940000|2021-09-06 08:45:40|7200.1|7197.3|7201|7198.2|7201|7198.2|7200|7197.2|7
1630917950000|2021-09-06 08:45:50|7200.8|7198|7201|7198.2|7201|7198.2|7200.5|7197.7|2
1630917960000|2021-09-06 08:46:00|7200.8|7198|7200.5|7197.7|7200.8|7198|7200.1|7197.3|3
1630917970000|2021-09-06 08:46:10|7200.8|7198|7200.5|7197.7|7200.8|7198|7200.5|7197.7|4
1630917980000|2021-09-06 08:46:20|7201|7198.2|7200.1|7197.3|7201|7198.2|7200|7197.2|2
1630917990000|2021-09-06 08:46:30|7200|7197.2|7198.8|7196|7200|7197.2|7198.8|7196|200
1630918000000|2021-09-06 08:46:40|7198.6|7195.8|7197.8|7195|7198.8|7196|7197.8|7195|7
1630918010000|2021-09-06 08:46:50|||||||||1
1630918020000|2021-09-06 08:47:00|7198.2|7195.4|7198.8|7196|7199|7196.2|7198.1|7195.3|357
1630918030000|2021-09-06 08:47:10|7199.8|7197|7200.2|7197.4|7200.2|7197.4|7199.8|7197|55
1630918040000|2021-09-06 08:47:20|7199.8|7197|7199.8|7197|7200.3|7197.5|7199.8|7197|3
1630918050000|2021-09-06 08:47:30|7198.8|7196|7197.8|7195|7198.8|7196|7197.8|7195|35
1630918060000|2021-09-06 08:47:40|7198|7195.2|7198.7|7195.9|7198.7|7195.9|7198|7195.2|27
1630918070000|2021-09-06 08:47:50|7198.8|7196|7198.2|7195.4|7198.8|7196|7196.8|7194|9
1630918080000|2021-09-06 08:48:00|7198.3|7195.5|7197.8|7195|7198.7|7195.9|7197.8|7195|0
1630918090000|2021-09-06 08:48:10|7197.7|7194.9|7198.7|7195.9|7199.7|7196.9|7197.7|7194.9|18
1630918100000|2021-09-06 08:48:20|7199.7|7196.9|7198.8|7196|7199.7|7196.9|7198.8|7196|1
1630918110000|2021-09-06 08:48:30|7198.7|7195.9|7198.7|7195.9|7198.7|7195.9|7198.7|7195.9|1
1630918120000|2021-09-06 08:48:40|7198|7195.2|7197.8|7195|7198|7195.2|7197.8|7195|16
1630918130000|2021-09-06 08:48:50|7198.2|7195.4|7198.2|7195.4|7198.2|7195.4|7198.2|7195.4|0
1630918140000|2021-09-06 08:49:00|7197.8|7195|7198.8|7196|7198.8|7196|7197.8|7195|12
1630918150000|2021-09-06 08:49:10|7199.8|7197|7198.2|7195.4|7200.3|7197.5|7198.2|7195.4|207
1630918160000|2021-09-06 08:49:20|7197.8|7195|7197.8|7195|7197.8|7195|7197.8|7195|0
1630918170000|2021-09-06 08:49:30|7198.2|7195.4|7197.7|7194.9|7198.6|7195.8|7197.7|7194.9|6
1630918180000|2021-09-06 08:49:40|7197.3|7194.5|7198.1|7195.3|7198.2|7195.4|7197.2|7194.4|22
1630918190000|2021-09-06 08:49:50|7198.6|7195.8|7198.8|7196|7199.6|7196.8|7198.2|7195.4|8
1630918200000|2021-09-06 08:50:00|7198.7|7195.9|7198.7|7195.9|7199.1|7196.3|7198.7|7195.9|0
1630918220000|2021-09-06 08:50:20|7199.3|7196.5|7199.6|7196.8|7199.6|7196.8|7199.2|7196.4|33
1630918230000|2021-09-06 08:50:30|7200.2|7197.4|7201.2|7198.4|7201.6|7198.8|7200.1|7197.3|28
1630918240000|2021-09-06 08:50:40|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|1
1630918250000|2021-09-06 08:50:50|7200.6|7197.8|7200.2|7197.4|7200.6|7197.8|7199.7|7196.9|22
1630918260000|2021-09-06 08:51:00|7200.1|7197.3|7200.2|7197.4|7200.2|7197.4|7199.3|7196.5|32
1630918270000|2021-09-06 08:51:10|7199.7|7196.9|7200.5|7197.7|7200.5|7197.7|7199.7|7196.9|10
1630918280000|2021-09-06 08:51:20|7200.6|7197.8|7201.6|7198.8|7202.2|7199.4|7200.6|7197.8|31
1630918290000|2021-09-06 08:51:30|7202|7199.2|7202.8|7200|7203.2|7200.4|7202|7199.2|10
1630918300000|2021-09-06 08:51:40|7202.7|7199.9|7203.2|7200.4|7203.2|7200.4|7202.7|7199.9|4
1630918310000|2021-09-06 08:51:50|7203.6|7200.8|7204.6|7201.8|7204.6|7201.8|7203.2|7200.4|27
1630918320000|2021-09-06 08:52:00|7204.7|7201.9|7206.6|7203.8|7207.6|7204.8|7204.7|7201.9|135
1630918330000|2021-09-06 08:52:10|7206.2|7203.4|7207.1|7204.3|7207.1|7204.3|7206.2|7203.4|7
1630918340000|2021-09-06 08:52:20|7206.7|7203.9|7207.6|7204.8|7207.6|7204.8|7206.7|7203.9|4
1630918350000|2021-09-06 08:52:30|7207.2|7204.4|7212.6|7209.8|7212.6|7209.8|7207.2|7204.4|87
1630918360000|2021-09-06 08:52:40|7211.8|7209|7211.1|7208.3|7212.2|7209.4|7211.1|7208.3|32
1630918370000|2021-09-06 08:52:50|7211.7|7208.9|7209.8|7207|7211.7|7208.9|7209.7|7206.9|30
1630918380000|2021-09-06 08:53:00|7209.7|7206.9|7208.7|7205.9|7210.6|7207.8|7208.7|7205.9|34
1630918390000|2021-09-06 08:53:10|7209.2|7206.4|7209.1|7206.3|7209.7|7206.9|7208.7|7205.9|22
1630918400000|2021-09-06 08:53:20|7208.2|7205.4|7208.7|7205.9|7209.6|7206.8|7208.2|7205.4|89
1630918410000|2021-09-06 08:53:30|7208.6|7205.8|7207.7|7204.9|7208.6|7205.8|7207.7|7204.9|18
1630918420000|2021-09-06 08:53:40|7206.8|7204|7204.7|7201.9|7206.8|7204|7204.2|7201.4|25
1630918430000|2021-09-06 08:53:50|7205|7202.2|7205.8|7203|7206.2|7203.4|7205|7202.2|18
1630918440000|2021-09-06 08:54:00|7205.7|7202.9|7206.2|7203.4|7206.7|7203.9|7205.7|7202.9|9
1630918450000|2021-09-06 08:54:10|7206.6|7203.8|7206.7|7203.9|7206.7|7203.9|7205.7|7202.9|10
1630918460000|2021-09-06 08:54:20|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|10
1630918470000|2021-09-06 08:54:30|7208.1|7205.3|7207.6|7204.8|7208.1|7205.3|7207.6|7204.8|38
1630918480000|2021-09-06 08:54:40|7206.7|7203.9|7206.6|7203.8|7207.1|7204.3|7206.6|7203.8|17
1630918490000|2021-09-06 08:54:50|7207.1|7204.3|7207.1|7204.3|7207.6|7204.8|7207.1|7204.3|4
1630918500000|2021-09-06 08:55:00|7207.2|7204.4|7207.8|7205|7207.8|7205|7207.2|7204.4|2
1630918510000|2021-09-06 08:55:10|7208.2|7205.4|7208.7|7205.9|7208.8|7206|7208.2|7205.4|15
1630918520000|2021-09-06 08:55:20|7208.8|7206|7209.6|7206.8|7209.6|7206.8|7208.7|7205.9|29
1630918530000|2021-09-06 08:55:30|7209.7|7206.9|7211.7|7208.9|7211.7|7208.9|7209.7|7206.9|14
1630918540000|2021-09-06 08:55:40|7210.7|7207.9|7211.6|7208.8|7212.1|7209.3|7210.7|7207.9|8
1630918550000|2021-09-06 08:55:50|7212.2|7209.4|7212.1|7209.3|7212.2|7209.4|7212.1|7209.3|2
1630918560000|2021-09-06 08:56:00|7211.7|7208.9|7213.6|7210.8|7213.6|7210.8|7211.7|7208.9|9
1630918580000|2021-09-06 08:56:20|7213.7|7210.9|7213.8|7211|7214.6|7211.8|7213.7|7210.9|15
1630918590000|2021-09-06 08:56:30|7213.7|7210.9|7213.8|7211|7214.5|7211.7|7213.7|7210.9|13
1630918600000|2021-09-06 08:56:40|7214.2|7211.4|7214.7|7211.9|7214.7|7211.9|7214.2|7211.4|3
1630918610000|2021-09-06 08:56:50|7215.2|7212.4|7214.6|7211.8|7215.2|7212.4|7214.6|7211.8|9
1630918620000|2021-09-06 08:57:00|7213.8|7211|7214.6|7211.8|7214.6|7211.8|7213.7|7210.9|34
1630918630000|2021-09-06 08:57:10|7214.7|7211.9|7214.1|7211.3|7214.7|7211.9|7213.6|7210.8|31
1630918640000|2021-09-06 08:57:20|7214.5|7211.7|7214.1|7211.3|7214.6|7211.8|7213.6|7210.8|7
1630918650000|2021-09-06 08:57:30|7213.7|7210.9|7212.6|7209.8|7213.7|7210.9|7212.6|7209.8|18
1630918660000|2021-09-06 08:57:40|7212.7|7209.9|7212.7|7209.9|7213.1|7210.3|7212.7|7209.9|90
1630918670000|2021-09-06 08:57:50|7212.6|7209.8|7211.8|7209|7212.6|7209.8|7211.8|7209|4
1630918680000|2021-09-06 08:58:00|7211.6|7208.8|7212.2|7209.4|7212.2|7209.4|7211.6|7208.8|10
1630918690000|2021-09-06 08:58:10|7211.7|7208.9|7211.6|7208.8|7211.7|7208.9|7211.6|7208.8|0
1630918700000|2021-09-06 08:58:20|7211.7|7208.9|7209.5|7206.7|7211.7|7208.9|7209.2|7206.4|20
1630918710000|2021-09-06 08:58:30|7209.7|7206.9|7212.1|7209.3|7212.1|7209.3|7209.7|7206.9|26
1630918720000|2021-09-06 08:58:40|7212.5|7209.7|7212.7|7209.9|7212.7|7209.9|7212.5|7209.7|0
1630918730000|2021-09-06 08:58:50|||||||||4
1630918760000|2021-09-06 08:59:20|7211.6|7208.8|7212.2|7209.4|7212.7|7209.9|7210.7|7207.9|27
1630918770000|2021-09-06 08:59:30|7212.1|7209.3|7212.7|7209.9|7212.7|7209.9|7212.1|7209.3|14
1630918780000|2021-09-06 08:59:40|7212.8|7210|7212.8|7210|7212.8|7210|7212.2|7209.4|9
1630918790000|2021-09-06 08:59:50|7211.7|7208.9|7211.6|7208.8|7212.6|7209.8|7211.6|7208.8|29
1630918800000|2021-09-06 09:00:00|7210.2|7207.4|7210.6|7207.8|7210.6|7207.8|7210.2|7207.4|11
1630918810000|2021-09-06 09:00:10|7210.3|7207.5|7211.6|7208.8|7211.6|7208.8|7208.6|7205.8|114
1630918820000|2021-09-06 09:00:20|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|1
1630918830000|2021-09-06 09:00:30|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|7211.2|7208.4|59
1630918840000|2021-09-06 09:00:40|7210.8|7208|7210.8|7208|7211.6|7208.8|7210.8|7208|7
1630918850000|2021-09-06 09:00:50|7211.6|7208.8|7210.8|7208|7211.6|7208.8|7210.8|7208|11
1630918860000|2021-09-06 09:01:00|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|3
1630918870000|2021-09-06 09:01:10|7209.8|7207|7209.7|7206.9|7209.8|7207|7209.3|7206.5|2
1630918880000|2021-09-06 09:01:20|7209.6|7206.8|7206.8|7204|7209.6|7206.8|7206.8|7204|18
1630918890000|2021-09-06 09:01:30|7206.7|7203.9|7206.8|7204|7206.8|7204|7205.7|7202.9|52
1630918900000|2021-09-06 09:01:40|7206.7|7203.9|7204.8|7202|7206.7|7203.9|7204.8|7202|12
1630918910000|2021-09-06 09:01:50|7205.8|7203|7204.8|7202|7205.8|7203|7204.8|7202|28
1630918920000|2021-09-06 09:02:00|7203.9|7201.1|7202.9|7200.1|7203.9|7201.1|7202.9|7200.1|255
1630918930000|2021-09-06 09:02:10|7203.1|7200.3|7203.1|7200.3|7203.8|7201|7203.1|7200.3|6
1630918940000|2021-09-06 09:02:20|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|1
1630918950000|2021-09-06 09:02:30|7203.6|7200.8|7201.3|7198.5|7203.8|7201|7201.3|7198.5|37
1630918960000|2021-09-06 09:02:40|7200.9|7198.1|7201.4|7198.6|7201.9|7199.1|7200.1|7197.3|17
1630918970000|2021-09-06 09:02:50|7201.9|7199.1|7202.9|7200.1|7202.9|7200.1|7201.9|7199.1|9
1630918980000|2021-09-06 09:03:00|7203.1|7200.3|7207.7|7204.9|7207.7|7204.9|7203.1|7200.3|257
1630918990000|2021-09-06 09:03:10|7207.8|7205|7206.7|7203.9|7208.7|7205.9|7206.7|7203.9|21
1630919000000|2021-09-06 09:03:20|7206.3|7203.5|7206.7|7203.9|7206.7|7203.9|7205.7|7202.9|29
1630919010000|2021-09-06 09:03:30|7206.3|7203.5|7205.8|7203|7206.3|7203.5|7205.8|7203|6
1630919020000|2021-09-06 09:03:40|7205.7|7202.9|7205.7|7202.9|7205.8|7203|7205.7|7202.9|8
1630919030000|2021-09-06 09:03:50|7206.3|7203.5|7205.9|7203.1|7206.3|7203.5|7205.9|7203.1|16
1630919040000|2021-09-06 09:04:00|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.3|7202.5|41
1630919050000|2021-09-06 09:04:10|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|8
1630919060000|2021-09-06 09:04:20|7204.9|7202.1|7204.8|7202|7205.3|7202.5|7204.8|7202|29
1630919070000|2021-09-06 09:04:30|7204.4|7201.6|7204.2|7201.4|7204.4|7201.6|7204.2|7201.4|2
1630919080000|2021-09-06 09:04:40|7204.3|7201.5|7200.8|7198|7204.3|7201.5|7200.8|7198|65
1630919090000|2021-09-06 09:04:50|7198.8|7196|7198.8|7196|7198.8|7196|7198.7|7195.9|117
1630919100000|2021-09-06 09:05:00|||||||||1
1630919110000|2021-09-06 09:05:10|||||||||25
1630919120000|2021-09-06 09:05:20|7198.6|7195.8|7198.8|7196|7198.8|7196|7197.8|7195|22
1630919130000|2021-09-06 09:05:30|7200.8|7198|7200.8|7198|7201.2|7198.4|7200.8|7198|22
1630919140000|2021-09-06 09:05:40|7200.9|7198.1|7200.8|7198|7201.3|7198.5|7200.8|7198|2
1630919150000|2021-09-06 09:05:50|7200.7|7197.9|7199.8|7197|7200.7|7197.9|7199.8|7197|4
1630919160000|2021-09-06 09:06:00|7199.7|7196.9|7198.7|7195.9|7199.7|7196.9|7198.3|7195.5|9
1630919170000|2021-09-06 09:06:10|7198.3|7195.5|7198.7|7195.9|7198.8|7196|7198.3|7195.5|7
1630919180000|2021-09-06 09:06:20|7198.2|7195.4|7197.8|7195|7198.3|7195.5|7197.8|7195|8
1630919190000|2021-09-06 09:06:30|7198.1|7195.3|7198.8|7196|7198.8|7196|7198.1|7195.3|16
1630919200000|2021-09-06 09:06:40|7199.7|7196.9|7199.7|7196.9|7199.7|7196.9|7199.3|7196.5|17
1630919210000|2021-09-06 09:06:50|7199.3|7196.5|7198.1|7195.3|7199.7|7196.9|7198.1|7195.3|12
1630919220000|2021-09-06 09:07:00|7197.8|7195|7197.3|7194.5|7197.8|7195|7196.8|7194|133
1630919230000|2021-09-06 09:07:10|7196.9|7194.1|7193.8|7191|7197.3|7194.5|7192.9|7190.1|94
1630919240000|2021-09-06 09:07:20|7192.8|7190|7192.8|7190|7192.9|7190.1|7192.3|7189.5|16
1630919250000|2021-09-06 09:07:30|7192.1|7189.3|7192.8|7190|7192.8|7190|7190.9|7188.1|27
1630919260000|2021-09-06 09:07:40|7192.9|7190.1|7192.8|7190|7192.9|7190.1|7192.8|7190|5
1630919270000|2021-09-06 09:07:50|7192.9|7190.1|7192.1|7189.3|7192.9|7190.1|7192.1|7189.3|8
1630919280000|2021-09-06 09:08:00|7191.9|7189.1|7193.9|7191.1|7193.9|7191.1|7191.9|7189.1|36
1630919290000|2021-09-06 09:08:10|7193.4|7190.6|7193.8|7191|7193.8|7191|7193.4|7190.6|1
1630919300000|2021-09-06 09:08:20|7193.7|7190.9|7193.3|7190.5|7193.7|7190.9|7193.3|7190.5|1
1630919310000|2021-09-06 09:08:30|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|7192.3|7189.5|21
1630919320000|2021-09-06 09:08:40|7193.8|7191|7193.3|7190.5|7193.9|7191.1|7192.9|7190.1|18
1630919330000|2021-09-06 09:08:50|7193.9|7191.1|7194.9|7192.1|7194.9|7192.1|7193.4|7190.6|13
1630919340000|2021-09-06 09:09:00|7195.3|7192.5|7195.9|7193.1|7195.9|7193.1|7194.9|7192.1|21
1630919350000|2021-09-06 09:09:10|7196.3|7193.5|7195.8|7193|7196.3|7193.5|7195.8|7193|2
1630919360000|2021-09-06 09:09:20|7195.7|7192.9|7195.3|7192.5|7195.7|7192.9|7195.3|7192.5|6
1630919380000|2021-09-06 09:09:40|7194.9|7192.1|7191.4|7188.6|7194.9|7192.1|7191.4|7188.6|29
1630919390000|2021-09-06 09:09:50|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|7191.9|7189.1|11
1630919400000|2021-09-06 09:10:00|7190.9|7188.1|7191.9|7189.1|7191.9|7189.1|7190.9|7188.1|17
1630919410000|2021-09-06 09:10:10|7191.6|7188.8|7191.4|7188.6|7191.9|7189.1|7191.4|7188.6|2
1630919420000|2021-09-06 09:10:20|7191.2|7188.4|7191.1|7188.3|7191.2|7188.4|7191.1|7188.3|0
1630919430000|2021-09-06 09:10:30|7190.9|7188.1|7189.9|7187.1|7190.9|7188.1|7189.9|7187.1|7
1630919440000|2021-09-06 09:10:40|||||||||16
1630919450000|2021-09-06 09:10:50|||||||||9
1630919460000|2021-09-06 09:11:00|7190.7|7187.9|7189.8|7187|7190.9|7188.1|7189.8|7187|33
1630919470000|2021-09-06 09:11:10|7190.1|7187.3|7190.9|7188.1|7190.9|7188.1|7190.1|7187.3|15
1630919480000|2021-09-06 09:11:20|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|5
1630919490000|2021-09-06 09:11:30|7190.3|7187.5|7190.6|7187.8|7190.9|7188.1|7190.3|7187.5|12
1630919500000|2021-09-06 09:11:40|7190.9|7188.1|7189.9|7187.1|7190.9|7188.1|7189.9|7187.1|2
1630919510000|2021-09-06 09:11:50|||||||||5
1630919520000|2021-09-06 09:12:00|7190.9|7188.1|7190.6|7187.8|7190.9|7188.1|7190.6|7187.8|9
1630919530000|2021-09-06 09:12:10|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|7190.9|7188.1|0
1630919540000|2021-09-06 09:12:20|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|1
1630919550000|2021-09-06 09:12:30|7190.1|7187.3|7189.9|7187.1|7190.1|7187.3|7189.6|7186.8|31
1630919560000|2021-09-06 09:12:40|7190.2|7187.4|7191.4|7188.6|7191.8|7189|7190.2|7187.4|4
1630919570000|2021-09-06 09:12:50|7190.9|7188.1|7192.1|7189.3|7192.4|7189.6|7190.4|7187.6|3
1630919580000|2021-09-06 09:13:00|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|4
1630919590000|2021-09-06 09:13:10|7192.1|7189.3|7191.9|7189.1|7192.1|7189.3|7191.3|7188.5|5
1630919600000|2021-09-06 09:13:20|7191.4|7188.6|7191.4|7188.6|7192.1|7189.3|7191.1|7188.3|5
1630919610000|2021-09-06 09:13:30|7191.1|7188.3|7189.4|7186.6|7191.4|7188.6|7189.4|7186.6|16
1630919620000|2021-09-06 09:13:40|7189.6|7186.8|7189.4|7186.6|7189.9|7187.1|7189.4|7186.6|4
1630919630000|2021-09-06 09:13:50|7189.1|7186.3|7189.1|7186.3|7189.1|7186.3|7188.9|7186.1|7
1630919640000|2021-09-06 09:14:00|7188.9|7186.1|7190.1|7187.3|7190.1|7187.3|7188.9|7186.1|26
1630919650000|2021-09-06 09:14:10|7189.9|7187.1|7189.6|7186.8|7189.9|7187.1|7189.6|7186.8|1
1630919660000|2021-09-06 09:14:20|7189.9|7187.1|7190.6|7187.8|7190.6|7187.8|7189.9|7187.1|23
1630919670000|2021-09-06 09:14:30|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|2
1630919680000|2021-09-06 09:14:40|7191.8|7189|7191.9|7189.1|7191.9|7189.1|7191.1|7188.3|3
1630919690000|2021-09-06 09:14:50|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|1
1630919700000|2021-09-06 09:15:00|7191.1|7188.3|7191.9|7189.1|7192.1|7189.3|7191.1|7188.3|26
1630919710000|2021-09-06 09:15:10|7191.1|7188.3|7190.9|7188.1|7191.1|7188.3|7190.9|7188.1|11
1630919720000|2021-09-06 09:15:20|7190.4|7187.6|7190.9|7188.1|7190.9|7188.1|7190.4|7187.6|5
1630919730000|2021-09-06 09:15:30|7190.8|7188|7190.5|7187.7|7190.9|7188.1|7190.5|7187.7|12
1630919740000|2021-09-06 09:15:40|7190.4|7187.6|7189.9|7187.1|7190.9|7188.1|7189.9|7187.1|7
1630919750000|2021-09-06 09:15:50|7189.5|7186.7|7189.9|7187.1|7189.9|7187.1|7189.4|7186.6|5
1630919760000|2021-09-06 09:16:00|7190|7187.2|7189.9|7187.1|7190|7187.2|7189.5|7186.7|2
1630919770000|2021-09-06 09:16:10|7190|7187.2|7191.9|7189.1|7191.9|7189.1|7189.9|7187.1|18
1630919780000|2021-09-06 09:16:20|7191.8|7189|7190|7187.2|7191.8|7189|7190|7187.2|11
1630919790000|2021-09-06 09:16:30|7190.4|7187.6|7190.9|7188.1|7190.9|7188.1|7190.4|7187.6|4
1630919800000|2021-09-06 09:16:40|7191|7188.2|7191|7188.2|7191.9|7189.1|7191|7188.2|9
1630919810000|2021-09-06 09:16:50|7190.9|7188.1|7190|7187.2|7190.9|7188.1|7190|7187.2|4
1630919820000|2021-09-06 09:17:00|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|0
1630919830000|2021-09-06 09:17:10|7189|7186.2|7189|7186.2|7189|7186.2|7189|7186.2|7
1630919840000|2021-09-06 09:17:20|7189.9|7187.1|7189.9|7187.1|7190.4|7187.6|7189.9|7187.1|22
1630919850000|2021-09-06 09:17:30|||||||||9
1630919860000|2021-09-06 09:17:40|7189|7186.2|7188.9|7186.1|7189|7186.2|7188.9|7186.1|9
1630919870000|2021-09-06 09:17:50|7188.8|7186|7188.4|7185.6|7188.8|7186|7188.4|7185.6|43
1630919880000|2021-09-06 09:18:00|7187.9|7185.1|7188.5|7185.7|7188.9|7186.1|7187.9|7185.1|41
1630919890000|2021-09-06 09:18:10|7188.9|7186.1|7188.4|7185.6|7188.9|7186.1|7187.9|7185.1|4
1630919900000|2021-09-06 09:18:20|7188.8|7186|7188.8|7186|7188.8|7186|7188.8|7186|0
1630919910000|2021-09-06 09:18:30|7189|7186.2|7189.5|7186.7|7189.5|7186.7|7188.9|7186.1|23
1630919920000|2021-09-06 09:18:40|7190|7187.2|7190|7187.2|7190|7187.2|7190|7187.2|0
1630919930000|2021-09-06 09:18:50|7189.9|7187.1|7188.8|7186|7190|7187.2|7188.8|7186|80
1630919940000|2021-09-06 09:19:00|7188.9|7186.1|7188.4|7185.6|7188.9|7186.1|7188.3|7185.5|45
1630919950000|2021-09-06 09:19:10|7188.3|7185.5|7187.9|7185.1|7188.3|7185.5|7187.9|7185.1|46
1630919960000|2021-09-06 09:19:20|7187.8|7185|7187.8|7185|7187.8|7185|7187.8|7185|3
1630919970000|2021-09-06 09:19:30|7187.9|7185.1|7183.9|7181.1|7187.9|7185.1|7183|7180.2|86
1630919980000|2021-09-06 09:19:40|7184|7181.2|7184|7181.2|7184|7181.2|7184|7181.2|0
1630919990000|2021-09-06 09:19:50|7183|7180.2|7183.5|7180.7|7183.9|7181.1|7183|7180.2|6
1630920000000|2021-09-06 09:20:00|7183.2|7180.4|7183|7180.2|7183.2|7180.4|7183|7180.2|13
1630920010000|2021-09-06 09:20:10|||||||||9
1630920020000|2021-09-06 09:20:20|7183.9|7181.1|7184.5|7181.7|7184.9|7182.1|7183.9|7181.1|25
1630920030000|2021-09-06 09:20:30|7184|7181.2|7184|7181.2|7184|7181.2|7183.9|7181.1|2
1630920040000|2021-09-06 09:20:40|7183.9|7181.1|7179.2|7176.4|7183.9|7181.1|7177.9|7175.1|234
1630920050000|2021-09-06 09:20:50|7178.9|7176.1|7180|7177.2|7180|7177.2|7178.9|7176.1|9
1630920060000|2021-09-06 09:21:00|7179.9|7177.1|7177.9|7175.1|7179.9|7177.1|7177.9|7175.1|9
1630920070000|2021-09-06 09:21:10|7178|7175.2|7175|7172.2|7179|7176.2|7173.9|7171.1|1575
1630920080000|2021-09-06 09:21:20|7175.9|7173.1|7175|7172.2|7176.2|7173.4|7175|7172.2|232
1630920090000|2021-09-06 09:21:30|7175.7|7172.9|7176|7173.2|7176|7173.2|7175|7172.2|118
1630920100000|2021-09-06 09:21:40|7176.2|7173.4|7175.9|7173.1|7176.2|7173.4|7175.9|7173.1|53
1630920110000|2021-09-06 09:21:50|7176|7173.2|7176|7173.2|7176|7173.2|7176|7173.2|22
1630920120000|2021-09-06 09:22:00|7176.4|7173.6|7177.9|7175.1|7177.9|7175.1|7176.4|7173.6|95
1630920130000|2021-09-06 09:22:10|7177.5|7174.7|7177.5|7174.7|7177.9|7175.1|7176.5|7173.7|9
1630920140000|2021-09-06 09:22:20|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|1
1630920150000|2021-09-06 09:22:30|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|3
1630920160000|2021-09-06 09:22:40|7177|7174.2|7177.5|7174.7|7177.9|7175.1|7177|7174.2|4
1630920170000|2021-09-06 09:22:50|7177.9|7175.1|7178|7175.2|7178.5|7175.7|7177.9|7175.1|5
1630920180000|2021-09-06 09:23:00|7177.9|7175.1|7177.5|7174.7|7177.9|7175.1|7177|7174.2|60
1630920190000|2021-09-06 09:23:10|7177.2|7174.4|7176|7173.2|7177.2|7174.4|7176|7173.2|7
1630920200000|2021-09-06 09:23:20|7175.9|7173.1|7176|7173.2|7176.5|7173.7|7175.9|7173.1|7
1630920210000|2021-09-06 09:23:30|7176.9|7174.1|7177|7174.2|7177|7174.2|7176.9|7174.1|50
1630920220000|2021-09-06 09:23:40|7177.5|7174.7|7178|7175.2|7178|7175.2|7177.5|7174.7|30
1630920230000|2021-09-06 09:23:50|7177|7174.2|7175.9|7173.1|7177|7174.2|7175.9|7173.1|39
1630920240000|2021-09-06 09:24:00|7175.5|7172.7|7174.5|7171.7|7176|7173.2|7174|7171.2|46
1630920250000|2021-09-06 09:24:10|7174|7171.2|7172.7|7169.9|7174|7171.2|7172|7169.2|78
1630920260000|2021-09-06 09:24:20|7173|7170.2|7173.3|7170.5|7173.3|7170.5|7172.7|7169.9|110
1630920270000|2021-09-06 09:24:30|7173.7|7170.9|7174.2|7171.4|7175|7172.2|7173.7|7170.9|267
1630920280000|2021-09-06 09:24:40|7174.3|7171.5|7175.7|7172.9|7176.2|7173.4|7174.3|7171.5|120
1630920290000|2021-09-06 09:24:50|7176|7173.2|7176|7173.2|7176.2|7173.4|7175.2|7172.4|4
1630920300000|2021-09-06 09:25:00|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|7175.7|7172.9|8
1630920310000|2021-09-06 09:25:10|7176.2|7173.4|7175.7|7172.9|7176.2|7173.4|7174.3|7171.5|4
1630920320000|2021-09-06 09:25:20|7175.2|7172.4|7175.7|7172.9|7175.7|7172.9|7174.3|7171.5|1
1630920330000|2021-09-06 09:25:30|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|0
1630920340000|2021-09-06 09:25:40|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|7176.3|7173.5|15
1630920350000|2021-09-06 09:25:50|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|25
1630920360000|2021-09-06 09:26:00|7176.3|7173.5|7177.2|7174.4|7177.5|7174.7|7176.3|7173.5|37
1630920370000|2021-09-06 09:26:10|7177.3|7174.5|7177.7|7174.9|7178|7175.2|7177.2|7174.4|79
1630920380000|2021-09-06 09:26:20|7177.2|7174.4|7178.2|7175.4|7178.2|7175.4|7177.2|7174.4|79
1630920390000|2021-09-06 09:26:30|7179|7176.2|7178.9|7176.1|7180|7177.2|7178.5|7175.7|144
1630920400000|2021-09-06 09:26:40|7178.2|7175.4|7177.9|7175.1|7178.2|7175.4|7177.9|7175.1|12
1630920410000|2021-09-06 09:26:50|7178.4|7175.6|7178.9|7176.1|7178.9|7176.1|7177.9|7175.1|0
1630920420000|2021-09-06 09:27:00|7178|7175.2|7178|7175.2|7178|7175.2|7178|7175.2|6
1630920440000|2021-09-06 09:27:20|7177.9|7175.1|7177.9|7175.1|7177.9|7175.1|7176.9|7174.1|8
1630920450000|2021-09-06 09:27:30|7178.9|7176.1|7178.9|7176.1|7179.4|7176.6|7178.9|7176.1|4
1630920460000|2021-09-06 09:27:40|7178.3|7175.5|7177.9|7175.1|7178.4|7175.6|7177.9|7175.1|9
1630920470000|2021-09-06 09:27:50|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|0
1630920480000|2021-09-06 09:28:00|7178.3|7175.5|7178.4|7175.6|7178.9|7176.1|7178.3|7175.5|0
1630920490000|2021-09-06 09:28:10|7178|7175.2|7177.9|7175.1|7178|7175.2|7177.9|7175.1|0
1630920510000|2021-09-06 09:28:30|7176.9|7174.1|7177.9|7175.1|7177.9|7175.1|7176.9|7174.1|8
1630920520000|2021-09-06 09:28:40|7177.8|7175|7177.3|7174.5|7177.8|7175|7176.9|7174.1|2
1630920530000|2021-09-06 09:28:50|7177.7|7174.9|7177.4|7174.6|7177.9|7175.1|7177.4|7174.6|0
1630920540000|2021-09-06 09:29:00|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|1
1630920550000|2021-09-06 09:29:10|||||||||1
1630920560000|2021-09-06 09:29:20|7177.7|7174.9|7178.4|7175.6|7178.4|7175.6|7177.7|7174.9|4
1630920570000|2021-09-06 09:29:30|7178.3|7175.5|7178.9|7176.1|7179.3|7176.5|7178.3|7175.5|1
1630920580000|2021-09-06 09:29:40|7179.2|7176.4|7180.3|7177.5|7180.3|7177.5|7179.2|7176.4|4
1630920590000|2021-09-06 09:29:50|7180.8|7178|7180.3|7177.5|7181.8|7179|7180.3|7177.5|21
1630920600000|2021-09-06 09:30:00|7180.8|7178|7179.9|7177.1|7180.8|7178|7179.3|7176.5|1
1630920610000|2021-09-06 09:30:10|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|0
1630920620000|2021-09-06 09:30:20|7179.7|7176.9|7180.8|7178|7180.8|7178|7179.7|7176.9|1
1630920630000|2021-09-06 09:30:30|7180.9|7178.1|7181.4|7178.6|7181.4|7178.6|7180.9|7178.1|1
1630920640000|2021-09-06 09:30:40|7181.8|7179|7181.9|7179.1|7181.9|7179.1|7181.3|7178.5|7
1630920650000|2021-09-06 09:30:50|7181.4|7178.6|7182.3|7179.5|7182.8|7180|7181.4|7178.6|4
1630920660000|2021-09-06 09:31:00|7182.7|7179.9|7183.4|7180.6|7183.9|7181.1|7182.7|7179.9|3
1630920670000|2021-09-06 09:31:10|7182.8|7180|7183.3|7180.5|7183.3|7180.5|7182.8|7180|0
1630920680000|2021-09-06 09:31:20|7183.8|7181|7183|7180.2|7183.8|7181|7183|7180.2|0
1630920690000|2021-09-06 09:31:30|7182.8|7180|7183.3|7180.5|7183.3|7180.5|7182.8|7180|37
1630920700000|2021-09-06 09:31:40|7183.9|7181.1|7183.4|7180.6|7183.9|7181.1|7182.9|7180.1|1
1630920710000|2021-09-06 09:31:50|7183.7|7180.9|7183.8|7181|7183.8|7181|7183.7|7180.9|0
1630920720000|2021-09-06 09:32:00|7183.9|7181.1|7182.9|7180.1|7183.9|7181.1|7182.9|7180.1|10
1630920730000|2021-09-06 09:32:10|7182.8|7180|7181.4|7178.6|7182.8|7180|7181.4|7178.6|20
1630920740000|2021-09-06 09:32:20|7180.9|7178.1|7180.8|7178|7180.9|7178.1|7180.5|7177.7|0
1630920750000|2021-09-06 09:32:30|7180|7177.2|7180.9|7178.1|7181.3|7178.5|7179.9|7177.1|7
1630920760000|2021-09-06 09:32:40|7181.3|7178.5|7181.8|7179|7181.8|7179|7180.9|7178.1|20
1630920770000|2021-09-06 09:32:50|7182.8|7180|7182.4|7179.6|7182.8|7180|7182.4|7179.6|4
1630920780000|2021-09-06 09:33:00|7183.2|7180.4|7182.8|7180|7183.2|7180.4|7182.5|7179.7|5
1630920790000|2021-09-06 09:33:10|7182.4|7179.6|7182.4|7179.6|7182.8|7180|7182.3|7179.5|3
1630920800000|2021-09-06 09:33:20|7182.8|7180|7183.3|7180.5|7183.4|7180.6|7182.8|7180|32
1630920810000|2021-09-06 09:33:30|7182.8|7180|7185.3|7182.5|7186.3|7183.5|7182.4|7179.6|8
1630920820000|2021-09-06 09:33:40|7184.9|7182.1|7186.3|7183.5|7186.5|7183.7|7184.3|7181.5|92
1630920830000|2021-09-06 09:33:50|7186.8|7184|7188.8|7186|7188.9|7186.1|7186.8|7184|48
1630920840000|2021-09-06 09:34:00|7188|7185.2|7186.9|7184.1|7188|7185.2|7186.3|7183.5|9
1630920850000|2021-09-06 09:34:10|7186.8|7184|7186.8|7184|7186.8|7184|7186.3|7183.5|8
1630920860000|2021-09-06 09:34:20|7186.4|7183.6|7187.4|7184.6|7187.8|7185|7186.3|7183.5|79
1630920870000|2021-09-06 09:34:30|7187.3|7184.5|7186.8|7184|7187.3|7184.5|7185.9|7183.1|6
1630920880000|2021-09-06 09:34:40|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|7186.3|7183.5|1
1630920890000|2021-09-06 09:34:50|7185.9|7183.1|7184|7181.2|7185.9|7183.1|7184|7181.2|23
1630920900000|2021-09-06 09:35:00|7183.8|7181|7183.8|7181|7183.8|7181|7183.8|7181|3
1630920910000|2021-09-06 09:35:10|7183.4|7180.6|7183.8|7181|7183.8|7181|7183.4|7180.6|19
1630920920000|2021-09-06 09:35:20|7184.3|7181.5|7184.8|7182|7184.8|7182|7184.3|7181.5|0
1630920930000|2021-09-06 09:35:30|7184.9|7182.1|7184.8|7182|7184.9|7182.1|7184.4|7181.6|0
1630920940000|2021-09-06 09:35:40|7185.9|7183.1|7184.8|7182|7186.8|7184|7184.4|7181.6|19
1630920960000|2021-09-06 09:36:00|7184.4|7181.6|7185.9|7183.1|7185.9|7183.1|7184.4|7181.6|2
1630920970000|2021-09-06 09:36:10|7186|7183.2|7185.9|7183.1|7186|7183.2|7185.4|7182.6|4
1630920990000|2021-09-06 09:36:30|7187.1|7184.3|7185.5|7182.7|7187.1|7184.3|7185.5|7182.7|40
1630921000000|2021-09-06 09:36:40|7185.9|7183.1|7184.9|7182.1|7185.9|7183.1|7184.9|7182.1|0
1630921010000|2021-09-06 09:36:50|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|1
1630921020000|2021-09-06 09:37:00|7185.4|7182.6|7185.9|7183.1|7185.9|7183.1|7184|7181.2|3
1630921030000|2021-09-06 09:37:10|7186.9|7184.1|7186.3|7183.5|7186.9|7184.1|7185.9|7183.1|37
1630921040000|2021-09-06 09:37:20|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|0
1630921050000|2021-09-06 09:37:30|7186.3|7183.5|7186.9|7184.1|7186.9|7184.1|7186.3|7183.5|11
1630921060000|2021-09-06 09:37:40|7187|7184.2|7187.9|7185.1|7187.9|7185.1|7187|7184.2|14
1630921070000|2021-09-06 09:37:50|7187.5|7184.7|7186.9|7184.1|7187.5|7184.7|7186.5|7183.7|0
1630921080000|2021-09-06 09:38:00|7186.5|7183.7|7187.4|7184.6|7187.8|7185|7186.5|7183.7|2
1630921090000|2021-09-06 09:38:10|7187|7184.2|7185.9|7183.1|7187|7184.2|7185.9|7183.1|0
1630921100000|2021-09-06 09:38:20|7186.3|7183.5|7186.9|7184.1|7186.9|7184.1|7186.3|7183.5|0
1630921110000|2021-09-06 09:38:30|7186.5|7183.7|7186.9|7184.1|7186.9|7184.1|7186.5|7183.7|0
1630921120000|2021-09-06 09:38:40|7186.5|7183.7|7186.5|7183.7|7186.9|7184.1|7186.4|7183.6|0
1630921130000|2021-09-06 09:38:50|7186.8|7184|7187.8|7185|7187.8|7185|7186.8|7184|4
1630921140000|2021-09-06 09:39:00|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|5
1630921150000|2021-09-06 09:39:10|7188|7185.2|7188.9|7186.1|7188.9|7186.1|7188|7185.2|3
1630921160000|2021-09-06 09:39:20|7189|7186.2|7189.3|7186.5|7189.9|7187.1|7188.9|7186.1|2
1630921170000|2021-09-06 09:39:30|7188.9|7186.1|7189.3|7186.5|7189.3|7186.5|7188.9|7186.1|0
1630921180000|2021-09-06 09:39:40|7189.4|7186.6|7190.8|7188|7190.8|7188|7188.9|7186.1|39
1630921190000|2021-09-06 09:39:50|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|7189.9|7187.1|17
1630921200000|2021-09-06 09:40:00|7189.9|7187.1|7189.9|7187.1|7190.3|7187.5|7189.9|7187.1|1
1630921210000|2021-09-06 09:40:10|7190.3|7187.5|7188.4|7185.6|7190.3|7187.5|7188.4|7185.6|37
1630921220000|2021-09-06 09:40:20|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|7188.9|7186.1|0
1630921240000|2021-09-06 09:40:40|7189.4|7186.6|7189.4|7186.6|7190|7187.2|7189.4|7186.6|0
1630921250000|2021-09-06 09:40:50|7189.9|7187.1|7190.4|7187.6|7190.5|7187.7|7189.9|7187.1|4
1630921260000|2021-09-06 09:41:00|7190|7187.2|7190|7187.2|7190|7187.2|7190|7187.2|0
1630921270000|2021-09-06 09:41:10|7191|7188.2|7191|7188.2|7191|7188.2|7191|7188.2|6
1630921280000|2021-09-06 09:41:20|7192.4|7189.6|7192.4|7189.6|7192.9|7190.1|7192.4|7189.6|41
1630921290000|2021-09-06 09:41:30|7192.8|7190|7192.8|7190|7192.8|7190|7192.8|7190|0
1630921300000|2021-09-06 09:41:40|7192.4|7189.6|7192|7189.2|7192.4|7189.6|7192|7189.2|4
1630921310000|2021-09-06 09:41:50|7192.4|7189.6|7191.9|7189.1|7192.4|7189.6|7191.9|7189.1|0
1630921320000|2021-09-06 09:42:00|7192.4|7189.6|7192|7189.2|7192.4|7189.6|7192|7189.2|3
1630921330000|2021-09-06 09:42:10|7192.4|7189.6|7192.9|7190.1|7192.9|7190.1|7192|7189.2|1
1630921340000|2021-09-06 09:42:20|7193|7190.2|7193.9|7191.1|7193.9|7191.1|7193|7190.2|4
1630921350000|2021-09-06 09:42:30|7194|7191.2|7193.5|7190.7|7194.4|7191.6|7193.4|7190.6|10
1630921360000|2021-09-06 09:42:40|7193.8|7191|7194.5|7191.7|7194.9|7192.1|7193.4|7190.6|1
1630921370000|2021-09-06 09:42:50|7194.9|7192.1|7194.9|7192.1|7194.9|7192.1|7193.9|7191.1|5
1630921380000|2021-09-06 09:43:00|7195|7192.2|7194.5|7191.7|7195|7192.2|7193.9|7191.1|58
1630921390000|2021-09-06 09:43:10|7194|7191.2|7194.5|7191.7|7194.9|7192.1|7193.9|7191.1|6
1630921400000|2021-09-06 09:43:20|7194.8|7192|7192.9|7190.1|7194.9|7192.1|7192.9|7190.1|46
1630921410000|2021-09-06 09:43:30|7193|7190.2|7194.4|7191.6|7194.4|7191.6|7192.4|7189.6|112
1630921420000|2021-09-06 09:43:40|7194|7191.2|7194|7191.2|7194.4|7191.6|7194|7191.2|0
1630921430000|2021-09-06 09:43:50|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|0
1630921440000|2021-09-06 09:44:00|7194|7191.2|7193.8|7191|7194|7191.2|7193.8|7191|88
1630921450000|2021-09-06 09:44:10|7193.9|7191.1|7194.8|7192|7194.8|7192|7193.9|7191.1|2
1630921460000|2021-09-06 09:44:20|7194.9|7192.1|7194.9|7192.1|7195.8|7193|7194.9|7192.1|4
1630921470000|2021-09-06 09:44:30|7195.3|7192.5|7195.3|7192.5|7195.8|7193|7194.9|7192.1|4
1630921480000|2021-09-06 09:44:40|7194.9|7192.1|7195.3|7192.5|7195.3|7192.5|7194.9|7192.1|0
1630921490000|2021-09-06 09:44:50|7195.8|7193|7195.3|7192.5|7196.3|7193.5|7195.3|7192.5|8
1630921500000|2021-09-06 09:45:00|7194.9|7192.1|7195.4|7192.6|7196.8|7194|7194.9|7192.1|436
1630921510000|2021-09-06 09:45:10|7195.3|7192.5|7194.9|7192.1|7195.3|7192.5|7194.9|7192.1|4
1630921520000|2021-09-06 09:45:20|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|7195.9|7193.1|1
1630921530000|2021-09-06 09:45:30|7195.8|7193|7194.9|7192.1|7195.8|7193|7194.9|7192.1|8
1630921550000|2021-09-06 09:45:50|7195.3|7192.5|7197.3|7194.5|7197.3|7194.5|7195.3|7192.5|22
1630921560000|2021-09-06 09:46:00|7196.9|7194.1|7198.3|7195.5|7198.8|7196|7196.9|7194.1|2
1630921570000|2021-09-06 09:46:10|7197.9|7195.1|7197.9|7195.1|7198.4|7195.6|7197.4|7194.6|23
1630921580000|2021-09-06 09:46:20|7197.8|7195|7197.8|7195|7197.9|7195.1|7197.8|7195|2
1630921590000|2021-09-06 09:46:30|7197.9|7195.1|7199.9|7197.1|7200.3|7197.5|7197.9|7195.1|39
1630921600000|2021-09-06 09:46:40|7201|7198.2|7200.9|7198.1|7201|7198.2|7200.8|7198|6
1630921610000|2021-09-06 09:46:50|7201.3|7198.5|7202.9|7200.1|7203.3|7200.5|7201.3|7198.5|34
1630921620000|2021-09-06 09:47:00|7202.8|7200|7201.9|7199.1|7202.8|7200|7201.9|7199.1|33
1630921630000|2021-09-06 09:47:10|7201.8|7199|7200.9|7198.1|7201.8|7199|7200.9|7198.1|9
1630921650000|2021-09-06 09:47:30|7201.3|7198.5|7202.9|7200.1|7202.9|7200.1|7201.3|7198.5|23
1630921660000|2021-09-06 09:47:40|7202.6|7199.8|7201.9|7199.1|7202.8|7200|7201.9|7199.1|7
1630921670000|2021-09-06 09:47:50|7202|7199.2|7201.3|7198.5|7202.4|7199.6|7200.9|7198.1|5
1630921680000|2021-09-06 09:48:00|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|0
1630921690000|2021-09-06 09:48:10|7201.8|7199|7199.9|7197.1|7201.8|7199|7199.9|7197.1|6
1630921700000|2021-09-06 09:48:20|7200.3|7197.5|7199.9|7197.1|7200.3|7197.5|7199.9|7197.1|0
1630921710000|2021-09-06 09:48:30|7200.3|7197.5|7199.9|7197.1|7200.8|7198|7199.9|7197.1|24
1630921720000|2021-09-06 09:48:40|7200.3|7197.5|7199.9|7197.1|7200.6|7197.8|7199.9|7197.1|1
1630921730000|2021-09-06 09:48:50|7199.8|7197|7198.9|7196.1|7199.9|7197.1|7198.9|7196.1|9
1630921740000|2021-09-06 09:49:00|||||||||1
1630921750000|2021-09-06 09:49:10|7198|7195.2|7197.9|7195.1|7198.4|7195.6|7197.9|7195.1|9
1630921760000|2021-09-06 09:49:20|7198.3|7195.5|7197.9|7195.1|7198.3|7195.5|7197.9|7195.1|1
1630921770000|2021-09-06 09:49:30|7198.3|7195.5|7198.9|7196.1|7198.9|7196.1|7198.3|7195.5|5
1630921780000|2021-09-06 09:49:40|7199|7196.2|7200.8|7198|7200.8|7198|7199|7196.2|19
1630921790000|2021-09-06 09:49:50|7201.9|7199.1|7200.9|7198.1|7201.9|7199.1|7200.3|7197.5|127
1630921800000|2021-09-06 09:50:00|7200.5|7197.7|7201.3|7198.5|7201.8|7199|7200.5|7197.7|6
1630921810000|2021-09-06 09:50:10|7200.9|7198.1|7201.3|7198.5|7201.3|7198.5|7200.8|7198|12
1630921820000|2021-09-06 09:50:20|7200.8|7198|7200.8|7198|7200.8|7198|7200.8|7198|1
1630921830000|2021-09-06 09:50:30|7200.9|7198.1|7200|7197.2|7200.9|7198.1|7200|7197.2|3
1630921840000|2021-09-06 09:50:40|7199.9|7197.1|7200.8|7198|7200.8|7198|7199.9|7197.1|35
1630921850000|2021-09-06 09:50:50|7199.9|7197.1|7200.4|7197.6|7200.4|7197.6|7199.9|7197.1|4
1630921860000|2021-09-06 09:51:00|7200.3|7197.5|7199.9|7197.1|7200.3|7197.5|7199.9|7197.1|0
1630921870000|2021-09-06 09:51:10|7200.3|7197.5|7200.8|7198|7200.8|7198|7200.3|7197.5|5
1630921890000|2021-09-06 09:51:30|7201|7198.2|7201.3|7198.5|7201.3|7198.5|7200.9|7198.1|6
1630921900000|2021-09-06 09:51:40|7201.8|7199|7201.8|7199|7201.8|7199|7201.8|7199|23
1630921910000|2021-09-06 09:51:50|7201.9|7199.1|7201.9|7199.1|7201.9|7199.1|7201.9|7199.1|2
1630921920000|2021-09-06 09:52:00|7202|7199.2|7203.8|7201|7203.8|7201|7202|7199.2|17
1630921930000|2021-09-06 09:52:10|7203.9|7201.1|7202.8|7200|7203.9|7201.1|7202.8|7200|5
1630921940000|2021-09-06 09:52:20|7203.1|7200.3|7203.3|7200.5|7203.3|7200.5|7203.1|7200.3|3
1630921950000|2021-09-06 09:52:30|7202.9|7200.1|7203.8|7201|7203.8|7201|7202.9|7200.1|0
1630921960000|2021-09-06 09:52:40|7203.7|7200.9|7202.9|7200.1|7203.7|7200.9|7202.7|7199.9|15
1630921970000|2021-09-06 09:52:50|7203.2|7200.4|7202.9|7200.1|7203.2|7200.4|7202.9|7200.1|5
1630921980000|2021-09-06 09:53:00|||||||||1
1630922010000|2021-09-06 09:53:30|7202.7|7199.9|7201.2|7198.4|7202.7|7199.9|7201.2|7198.4|12
1630922020000|2021-09-06 09:53:40|7201.7|7198.9|7201.6|7198.8|7201.7|7198.9|7201.6|7198.8|1
1630922030000|2021-09-06 09:53:50|7201.7|7198.9|7201.2|7198.4|7201.7|7198.9|7201.2|7198.4|3
1630922040000|2021-09-06 09:54:00|7201.1|7198.3|7201.7|7198.9|7201.7|7198.9|7200.7|7197.9|5
1630922050000|2021-09-06 09:54:10|7201.9|7199.1|7201.9|7199.1|7201.9|7199.1|7201.9|7199.1|0
1630922070000|2021-09-06 09:54:30|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|1
1630922080000|2021-09-06 09:54:40|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|0
1630922100000|2021-09-06 09:55:00|||||||||1
1630922110000|2021-09-06 09:55:10|7203.2|7200.4|7200.9|7198.1|7203.2|7200.4|7200.9|7198.1|5
1630922140000|2021-09-06 09:55:40|7200.7|7197.9|7200.2|7197.4|7200.9|7198.1|7200.2|7197.4|11
1630922150000|2021-09-06 09:55:50|7200.6|7197.8|7201.9|7199.1|7201.9|7199.1|7199.9|7197.1|9
1630922160000|2021-09-06 09:56:00|7202|7199.2|7200.9|7198.1|7202|7199.2|7200.9|7198.1|1
1630922170000|2021-09-06 09:56:10|||||||||1
1630922180000|2021-09-06 09:56:20|||||||||1
1630922200000|2021-09-06 09:56:40|7200.7|7197.9|7200.4|7197.6|7200.7|7197.9|7200.4|7197.6|7
1630922210000|2021-09-06 09:56:50|7200.2|7197.4|7200.7|7197.9|7200.9|7198.1|7199.9|7197.1|5
1630922220000|2021-09-06 09:57:00|7200.4|7197.6|7200.7|7197.9|7200.7|7197.9|7200.2|7197.4|4
1630922230000|2021-09-06 09:57:10|7200.5|7197.7|7200.9|7198.1|7200.9|7198.1|7200.5|7197.7|1
1630922240000|2021-09-06 09:57:20|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|7201.4|7198.6|2
1630922260000|2021-09-06 09:57:40|7201.9|7199.1|7202.9|7200.1|7202.9|7200.1|7201.9|7199.1|16
1630922280000|2021-09-06 09:58:00|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|8
1630922290000|2021-09-06 09:58:10|7202.9|7200.1|7201.7|7198.9|7202.9|7200.1|7200.9|7198.1|13
1630922310000|2021-09-06 09:58:30|7201.9|7199.1|7202|7199.2|7202|7199.2|7201.9|7199.1|5
1630922320000|2021-09-06 09:58:40|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|7202.4|7199.6|1
1630922360000|2021-09-06 09:59:20|7202.6|7199.8|7203.9|7201.1|7203.9|7201.1|7202.6|7199.8|18
1630922370000|2021-09-06 09:59:30|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|7202.9|7200.1|2
1630922380000|2021-09-06 09:59:40|||||||||1
1630922400000|2021-09-06 10:00:00|7202|7199.2|7202.9|7200.1|7202.9|7200.1|7202|7199.2|10
1630922430000|2021-09-06 10:00:30|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|1
1630922440000|2021-09-06 10:00:40|7201.9|7199.1|7202|7199.2|7202.4|7199.6|7201.9|7199.1|9
1630922450000|2021-09-06 10:00:50|7202.4|7199.6|7202.9|7200.1|7202.9|7200.1|7202|7199.2|7
1630922460000|2021-09-06 10:01:00|7202.5|7199.7|7202|7199.2|7202.5|7199.7|7202|7199.2|3
1630922480000|2021-09-06 10:01:20|7201.9|7199.1|7201.9|7199.1|7201.9|7199.1|7201.9|7199.1|26
1630922490000|2021-09-06 10:01:30|||||||||1
1630922500000|2021-09-06 10:01:40|7202|7199.2|7203.4|7200.6|7204.2|7201.4|7202|7199.2|47
1630922510000|2021-09-06 10:01:50|7202.9|7200.1|7205.9|7203.1|7205.9|7203.1|7202.9|7200.1|10
1630922520000|2021-09-06 10:02:00|7206|7203.2|7206.4|7203.6|7206.7|7203.9|7206|7203.2|36
1630922530000|2021-09-06 10:02:10|7206|7203.2|7206|7203.2|7206.7|7203.9|7206|7203.2|3
1630922540000|2021-09-06 10:02:20|7205.9|7203.1|7206|7203.2|7206.9|7204.1|7205.9|7203.1|59
1630922550000|2021-09-06 10:02:30|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|13
1630922560000|2021-09-06 10:02:40|7205.7|7202.9|7205.9|7203.1|7205.9|7203.1|7205.7|7202.9|7
1630922570000|2021-09-06 10:02:50|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7
1630922580000|2021-09-06 10:03:00|||||||||10
1630922590000|2021-09-06 10:03:10|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|3
1630922600000|2021-09-06 10:03:20|7206.2|7203.4|7207.7|7204.9|7207.7|7204.9|7206.2|7203.4|70
1630922610000|2021-09-06 10:03:30|7207.4|7204.6|7206.9|7204.1|7207.7|7204.9|7206.9|7204.1|2
1630922620000|2021-09-06 10:03:40|||||||||3
1630922630000|2021-09-06 10:03:50|7207|7204.2|7207.9|7205.1|7207.9|7205.1|7207|7204.2|16
1630922640000|2021-09-06 10:04:00|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|2
1630922650000|2021-09-06 10:04:10|7207.9|7205.1|7208|7205.2|7208.7|7205.9|7207.9|7205.1|8
1630922660000|2021-09-06 10:04:20|7207.9|7205.1|7208.7|7205.9|7208.7|7205.9|7207.9|7205.1|9
1630922670000|2021-09-06 10:04:30|7208|7205.2|7208.2|7205.4|7208.7|7205.9|7208|7205.2|7
1630922680000|2021-09-06 10:04:40|7207.9|7205.1|7208.7|7205.9|7208.7|7205.9|7207.9|7205.1|8
1630922690000|2021-09-06 10:04:50|7208.4|7205.6|7209.4|7206.6|7210.4|7207.6|7208.4|7205.6|19
1630922700000|2021-09-06 10:05:00|7209.7|7206.9|7210.9|7208.1|7210.9|7208.1|7209.7|7206.9|13
1630922710000|2021-09-06 10:05:10|7210.4|7207.6|7209.9|7207.1|7210.9|7208.1|7209|7206.2|6
1630922720000|2021-09-06 10:05:20|7209.5|7206.7|7209.4|7206.6|7209.5|7206.7|7209.4|7206.6|32
1630922730000|2021-09-06 10:05:30|7209.7|7206.9|7210.4|7207.6|7210.7|7207.9|7209.4|7206.6|7
1630922740000|2021-09-06 10:05:40|7210.7|7207.9|7210|7207.2|7210.7|7207.9|7210|7207.2|1
1630922750000|2021-09-06 10:05:50|7209.9|7207.1|7209.5|7206.7|7209.9|7207.1|7209.5|7206.7|4
1630922760000|2021-09-06 10:06:00|7209.4|7206.6|7210.9|7208.1|7210.9|7208.1|7209|7206.2|10
1630922770000|2021-09-06 10:06:10|7210.5|7207.7|7210.5|7207.7|7210.9|7208.1|7210.5|7207.7|0
1630922780000|2021-09-06 10:06:20|7209|7206.2|7209.4|7206.6|7209.7|7206.9|7208.9|7206.1|50
1630922800000|2021-09-06 10:06:40|7209.7|7206.9|7209.7|7206.9|7209.9|7207.1|7209.7|7206.9|1
1630922810000|2021-09-06 10:06:50|7209.4|7206.6|7209.9|7207.1|7209.9|7207.1|7209.4|7206.6|2
1630922820000|2021-09-06 10:07:00|7209|7206.2|7209.2|7206.4|7209.5|7206.7|7208.9|7206.1|3
1630922830000|2021-09-06 10:07:10|7209.4|7206.6|7208.9|7206.1|7209.4|7206.6|7208.9|7206.1|48
1630922840000|2021-09-06 10:07:20|7208.2|7205.4|7208.9|7206.1|7208.9|7206.1|7207.9|7205.1|10
1630922850000|2021-09-06 10:07:30|7208.7|7205.9|7208.2|7205.4|7208.7|7205.9|7207.9|7205.1|19
1630922860000|2021-09-06 10:07:40|7207.9|7205.1|7208.2|7205.4|7208.2|7205.4|7207.9|7205.1|8
1630922870000|2021-09-06 10:07:50|7207.9|7205.1|7208.2|7205.4|7208.2|7205.4|7207.7|7204.9|6
1630922880000|2021-09-06 10:08:00|7208.7|7205.9|7208.2|7205.4|7208.7|7205.9|7207.7|7204.9|14
1630922890000|2021-09-06 10:08:10|7208.7|7205.9|7208.2|7205.4|7208.7|7205.9|7208.2|7205.4|2
1630922900000|2021-09-06 10:08:20|7208.6|7205.8|7210.2|7207.4|7210.2|7207.4|7208.6|7205.8|47
1630922910000|2021-09-06 10:08:30|7210.7|7207.9|7208.9|7206.1|7210.7|7207.9|7207.7|7204.9|178
1630922920000|2021-09-06 10:08:40|7209.4|7206.6|7209|7206.2|7209.4|7206.6|7208.4|7205.6|10
1630922930000|2021-09-06 10:08:50|7208.4|7205.6|7209.7|7206.9|7209.7|7206.9|7208.4|7205.6|5
1630922940000|2021-09-06 10:09:00|7209.5|7206.7|7208.7|7205.9|7209.5|7206.7|7208.5|7205.7|8
1630922950000|2021-09-06 10:09:10|7208.9|7206.1|7208.4|7205.6|7208.9|7206.1|7208.4|7205.6|0
1630922960000|2021-09-06 10:09:20|7208|7205.2|7208.6|7205.8|7208.7|7205.9|7207.9|7205.1|8
1630922970000|2021-09-06 10:09:30|7209|7206.2|7209|7206.2|7209|7206.2|7209|7206.2|0
1630922980000|2021-09-06 10:09:40|7208.7|7205.9|7208.2|7205.4|7208.7|7205.9|7207.9|7205.1|3
1630922990000|2021-09-06 10:09:50|7208.9|7206.1|7208.7|7205.9|7208.9|7206.1|7208.7|7205.9|1
1630923000000|2021-09-06 10:10:00|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7207.8|7205|1
1630923010000|2021-09-06 10:10:10|7207.8|7205|7205.3|7202.5|7208.2|7205.4|7205.3|7202.5|29
1630923020000|2021-09-06 10:10:20|7205|7202.2|7203.7|7200.9|7205|7202.2|7203.7|7200.9|3
1630923030000|2021-09-06 10:10:30|7203.8|7201|7203.7|7200.9|7204.7|7201.9|7203.7|7200.9|5
1630923040000|2021-09-06 10:10:40|7202.8|7200|7204.7|7201.9|7204.7|7201.9|7202.8|7200|38
1630923050000|2021-09-06 10:10:50|7205.7|7202.9|7205.7|7202.9|7206.1|7203.3|7205.7|7202.9|3
1630923080000|2021-09-06 10:11:20|7205.3|7202.5|7205.7|7202.9|7205.7|7202.9|7205.3|7202.5|9
1630923090000|2021-09-06 10:11:30|7205.3|7202.5|7204.7|7201.9|7205.3|7202.5|7204.7|7201.9|2
1630923110000|2021-09-06 10:11:50|||||||||1
1630923130000|2021-09-06 10:12:10|||||||||1
1630923140000|2021-09-06 10:12:20|7203.8|7201|7204.2|7201.4|7204.2|7201.4|7203.8|7201|13
1630923150000|2021-09-06 10:12:30|7204.3|7201.5|7204.2|7201.4|7204.7|7201.9|7203.7|7200.9|12
1630923160000|2021-09-06 10:12:40|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.6|7201.8|1
1630923170000|2021-09-06 10:12:50|7204.3|7201.5|7203.3|7200.5|7204.7|7201.9|7203.3|7200.5|8
1630923190000|2021-09-06 10:13:10|7203.7|7200.9|7204.2|7201.4|7204.2|7201.4|7203.7|7200.9|1
1630923200000|2021-09-06 10:13:20|7203.8|7201|7203.7|7200.9|7203.8|7201|7203.3|7200.5|1
1630923210000|2021-09-06 10:13:30|7203.8|7201|7204.3|7201.5|7204.7|7201.9|7203.8|7201|3
1630923220000|2021-09-06 10:13:40|7204.2|7201.4|7203.8|7201|7204.2|7201.4|7203.8|7201|1
1630923230000|2021-09-06 10:13:50|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|0
1630923240000|2021-09-06 10:14:00|7203.8|7201|7204.7|7201.9|7204.7|7201.9|7203.8|7201|1
1630923250000|2021-09-06 10:14:10|7204.3|7201.5|7202.8|7200|7204.7|7201.9|7202.8|7200|7
1630923280000|2021-09-06 10:14:40|7202.7|7199.9|7201.7|7198.9|7202.7|7199.9|7201.7|7198.9|11
1630923290000|2021-09-06 10:14:50|||||||||3
1630923300000|2021-09-06 10:15:00|7202.6|7199.8|7202.3|7199.5|7202.7|7199.9|7202.3|7199.5|28
1630923310000|2021-09-06 10:15:10|7202.2|7199.4|7201.7|7198.9|7202.2|7199.4|7201.7|7198.9|2
1630923320000|2021-09-06 10:15:20|7201.8|7199|7202.3|7199.5|7202.7|7199.9|7201.8|7199|10
1630923330000|2021-09-06 10:15:30|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|7201.8|7199|6
1630923340000|2021-09-06 10:15:40|7201.3|7198.5|7200.8|7198|7201.3|7198.5|7200.8|7198|4
1630923350000|2021-09-06 10:15:50|7200.3|7197.5|7199.7|7196.9|7200.7|7197.9|7199.3|7196.5|4
1630923360000|2021-09-06 10:16:00|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|1
1630923370000|2021-09-06 10:16:10|7200.2|7197.4|7200.7|7197.9|7200.7|7197.9|7200.2|7197.4|0
1630923380000|2021-09-06 10:16:20|7200.3|7197.5|7199.7|7196.9|7200.3|7197.5|7199.7|7196.9|0
1630923400000|2021-09-06 10:16:40|7199.3|7196.5|7199.7|7196.9|7199.7|7196.9|7198.8|7196|3
1630923410000|2021-09-06 10:16:50|7199.2|7196.4|7199.8|7197|7199.8|7197|7199.2|7196.4|8
1630923430000|2021-09-06 10:17:10|7199.7|7196.9|7199.7|7196.9|7199.7|7196.9|7199.7|7196.9|0
1630923440000|2021-09-06 10:17:20|7198.8|7196|7195.7|7192.9|7198.8|7196|7195.3|7192.5|90
1630923450000|2021-09-06 10:17:30|7195.3|7192.5|7195.7|7192.9|7195.7|7192.9|7195.3|7192.5|3
1630923460000|2021-09-06 10:17:40|7195.8|7193|7198.2|7195.4|7198.2|7195.4|7195.8|7193|20
1630923470000|2021-09-06 10:17:50|7197.8|7195|7196.3|7193.5|7197.8|7195|7196.3|7193.5|6
1630923480000|2021-09-06 10:18:00|7196.7|7193.9|7197.2|7194.4|7197.2|7194.4|7196.7|7193.9|1
1630923490000|2021-09-06 10:18:10|7197.6|7194.8|7197.7|7194.9|7197.7|7194.9|7197.3|7194.5|0
1630923510000|2021-09-06 10:18:30|7197.8|7195|7197.2|7194.4|7197.8|7195|7196.8|7194|1
1630923520000|2021-09-06 10:18:40|7197.7|7194.9|7197.3|7194.5|7197.7|7194.9|7197.3|7194.5|1
1630923530000|2021-09-06 10:18:50|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|7197.3|7194.5|2
1630923540000|2021-09-06 10:19:00|7197.3|7194.5|7197.3|7194.5|7197.7|7194.9|7197.3|7194.5|4
1630923550000|2021-09-06 10:19:10|7196.8|7194|7197.3|7194.5|7197.7|7194.9|7196.8|7194|3
1630923560000|2021-09-06 10:19:20|7197.7|7194.9|7197.3|7194.5|7197.7|7194.9|7197.3|7194.5|0
1630923570000|2021-09-06 10:19:30|7197.7|7194.9|7196.7|7193.9|7197.7|7194.9|7196.7|7193.9|29
1630923590000|2021-09-06 10:19:50|7195.8|7193|7195.8|7193|7195.8|7193|7195.8|7193|6
1630923600000|2021-09-06 10:20:00|7195.7|7192.9|7194.7|7191.9|7195.7|7192.9|7194|7191.2|7
1630923610000|2021-09-06 10:20:10|7195.7|7192.9|7196.8|7194|7196.8|7194|7194.8|7192|225
1630923630000|2021-09-06 10:20:30|7196.7|7193.9|7198.2|7195.4|7198.2|7195.4|7196.7|7193.9|14
1630923640000|2021-09-06 10:20:40|7198.6|7195.8|7198.2|7195.4|7198.7|7195.9|7198|7195.2|1
1630923650000|2021-09-06 10:20:50|7198.3|7195.5|7198.3|7195.5|7198.3|7195.5|7198.3|7195.5|2
1630923660000|2021-09-06 10:21:00|7198.6|7195.8|7200.2|7197.4|7200.2|7197.4|7198.6|7195.8|5
1630923670000|2021-09-06 10:21:10|7200.7|7197.9|7201.2|7198.4|7201.2|7198.4|7200.7|7197.9|4
1630923680000|2021-09-06 10:21:20|7201.7|7198.9|7202.2|7199.4|7202.2|7199.4|7201.7|7198.9|2
1630923690000|2021-09-06 10:21:30|7202.6|7199.8|7203.6|7200.8|7204.7|7201.9|7202.3|7199.5|60
1630923700000|2021-09-06 10:21:40|7203.7|7200.9|7204.3|7201.5|7204.3|7201.5|7203.7|7200.9|3
1630923710000|2021-09-06 10:21:50|7204.2|7201.4|7203.8|7201|7204.2|7201.4|7203.8|7201|3
1630923720000|2021-09-06 10:22:00|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|3
1630923740000|2021-09-06 10:22:20|7204.2|7201.4|7205.8|7203|7206.7|7203.9|7204.2|7201.4|29
1630923750000|2021-09-06 10:22:30|7205.7|7202.9|7207.2|7204.4|7207.2|7204.4|7205.7|7202.9|3
1630923760000|2021-09-06 10:22:40|7207.7|7204.9|7206.8|7204|7207.7|7204.9|7206.8|7204|10
1630923770000|2021-09-06 10:22:50|7207.2|7204.4|7205.7|7202.9|7208.7|7205.9|7205.7|7202.9|36
1630923780000|2021-09-06 10:23:00|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|0
1630923790000|2021-09-06 10:23:10|7205.7|7202.9|7206.2|7203.4|7206.2|7203.4|7205.7|7202.9|5
1630923800000|2021-09-06 10:23:20|7206.6|7203.8|7206.7|7203.9|7207.2|7204.4|7206.6|7203.8|46
1630923820000|2021-09-06 10:23:40|7206.2|7203.4|7205.7|7202.9|7206.2|7203.4|7205.7|7202.9|8
1630923830000|2021-09-06 10:23:50|7206.2|7203.4|7205.8|7203|7206.2|7203.4|7205.8|7203|0
1630923840000|2021-09-06 10:24:00|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|1
1630923850000|2021-09-06 10:24:10|7205.6|7202.8|7205.2|7202.4|7205.6|7202.8|7205.2|7202.4|10
1630923860000|2021-09-06 10:24:20|7205.6|7202.8|7205.2|7202.4|7205.8|7203|7205.2|7202.4|4
1630923870000|2021-09-06 10:24:30|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|0
1630923880000|2021-09-06 10:24:40|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7204.8|7202|0
1630923890000|2021-09-06 10:24:50|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|0
1630923900000|2021-09-06 10:25:00|7204.7|7201.9|7203.7|7200.9|7204.7|7201.9|7203.2|7200.4|5
1630923910000|2021-09-06 10:25:10|7203.3|7200.5|7203.2|7200.4|7203.3|7200.5|7203.2|7200.4|0
1630923920000|2021-09-06 10:25:20|7202.8|7200|7202.8|7200|7202.8|7200|7202.8|7200|0
1630923930000|2021-09-06 10:25:30|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|7202.7|7199.9|1
1630923940000|2021-09-06 10:25:40|7201.8|7199|7202.2|7199.4|7202.2|7199.4|7201.8|7199|4
1630923960000|2021-09-06 10:26:00|7201.8|7199|7202.7|7199.9|7202.7|7199.9|7201.8|7199|2
1630923970000|2021-09-06 10:26:10|7203.3|7200.5|7202.7|7199.9|7203.3|7200.5|7202.7|7199.9|8
1630923980000|2021-09-06 10:26:20|7202.2|7199.4|7202.2|7199.4|7202.8|7200|7202.2|7199.4|1
1630923990000|2021-09-06 10:26:30|7202.6|7199.8|7202.3|7199.5|7202.7|7199.9|7202.3|7199.5|0
1630924000000|2021-09-06 10:26:40|7202.7|7199.9|7202.2|7199.4|7202.8|7200|7201.8|7199|4
1630924010000|2021-09-06 10:26:50|7202.3|7199.5|7202.7|7199.9|7202.7|7199.9|7202.3|7199.5|1
1630924020000|2021-09-06 10:27:00|7202.8|7200|7203.2|7200.4|7203.2|7200.4|7202.8|7200|5
1630924030000|2021-09-06 10:27:10|7203.7|7200.9|7203.2|7200.4|7203.7|7200.9|7202.8|7200|3
1630924040000|2021-09-06 10:27:20|7202.8|7200|7202.7|7199.9|7202.8|7200|7202.3|7199.5|8
1630924050000|2021-09-06 10:27:30|7202.3|7199.5|7202.7|7199.9|7202.7|7199.9|7202.3|7199.5|2
1630924060000|2021-09-06 10:27:40|7202.8|7200|7202.8|7200|7202.8|7200|7202.8|7200|0
1630924080000|2021-09-06 10:28:00|7202.7|7199.9|7202.3|7199.5|7202.8|7200|7202.3|7199.5|12
1630924090000|2021-09-06 10:28:10|7202.2|7199.4|7202.7|7199.9|7202.7|7199.9|7202.2|7199.4|0
1630924100000|2021-09-06 10:28:20|7202.4|7199.6|7201.8|7199|7202.4|7199.6|7201.8|7199|0
1630924110000|2021-09-06 10:28:30|7202.2|7199.4|7202.2|7199.4|7202.6|7199.8|7201.8|7199|0
1630924120000|2021-09-06 10:28:40|7201.8|7199|7202.6|7199.8|7202.7|7199.9|7201.8|7199|0
1630924130000|2021-09-06 10:28:50|7202.2|7199.4|7201.8|7199|7202.7|7199.9|7201.8|7199|3
1630924140000|2021-09-06 10:29:00|7202.2|7199.4|7202.7|7199.9|7203.2|7200.4|7202.2|7199.4|3
1630924150000|2021-09-06 10:29:10|7202.6|7199.8|7201.7|7198.9|7202.6|7199.8|7201.7|7198.9|1
1630924170000|2021-09-06 10:29:30|7202.2|7199.4|7202.2|7199.4|7202.2|7199.4|7201.8|7199|0
1630924180000|2021-09-06 10:29:40|7201.8|7199|7201.7|7198.9|7201.8|7199|7201.7|7198.9|0
1630924200000|2021-09-06 10:30:00|7200.7|7197.9|7197.7|7194.9|7200.7|7197.9|7197.7|7194.9|39
1630924210000|2021-09-06 10:30:10|7198.2|7195.4|7198.2|7195.4|7198.8|7196|7198.2|7195.4|6
1630924220000|2021-09-06 10:30:20|7197.8|7195|7196.8|7194|7197.8|7195|7196.7|7193.9|5
1630924230000|2021-09-06 10:30:30|7196.7|7193.9|7197.2|7194.4|7197.2|7194.4|7196.7|7193.9|12
1630924240000|2021-09-06 10:30:40|7197.6|7194.8|7197.8|7195|7198.7|7195.9|7197.3|7194.5|4
1630924250000|2021-09-06 10:30:50|7198.2|7195.4|7198.2|7195.4|7198.2|7195.4|7198.2|7195.4|1
1630924260000|2021-09-06 10:31:00|7198.3|7195.5|7199.7|7196.9|7199.7|7196.9|7198.3|7195.5|1
1630924270000|2021-09-06 10:31:10|7200.4|7197.6|7201.3|7198.5|7201.3|7198.5|7200.4|7197.6|1
1630924280000|2021-09-06 10:31:20|7200.8|7198|7200.8|7198|7201.2|7198.4|7200.7|7197.9|0
1630924290000|2021-09-06 10:31:30|7201.2|7198.4|7202.3|7199.5|7202.7|7199.9|7201.2|7198.4|5
1630924300000|2021-09-06 10:31:40|7201.7|7198.9|7202.2|7199.4|7202.2|7199.4|7201.7|7198.9|10
1630924310000|2021-09-06 10:31:50|7201.8|7199|7202.2|7199.4|7202.2|7199.4|7201.8|7199|0
1630924320000|2021-09-06 10:32:00|7202.3|7199.5|7201.8|7199|7202.3|7199.5|7201.8|7199|0
1630924330000|2021-09-06 10:32:10|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|7201.4|7198.6|9
1630924340000|2021-09-06 10:32:20|7202.2|7199.4|7202.7|7199.9|7202.7|7199.9|7202.2|7199.4|3
1630924350000|2021-09-06 10:32:30|7203.7|7200.9|7201.8|7199|7203.7|7200.9|7201.8|7199|23
1630924360000|2021-09-06 10:32:40|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|7201.3|7198.5|0
1630924370000|2021-09-06 10:32:50|7201.8|7199|7201.3|7198.5|7201.8|7199|7201.3|7198.5|1
1630924390000|2021-09-06 10:33:10|7200.8|7198|7200.8|7198|7200.8|7198|7200.8|7198|0
1630924400000|2021-09-06 10:33:20|7200.7|7197.9|7199.8|7197|7200.7|7197.9|7199.8|7197|5
1630924410000|2021-09-06 10:33:30|7198.9|7196.1|7199.8|7197|7199.8|7197|7198.9|7196.1|3
1630924420000|2021-09-06 10:33:40|7199.7|7196.9|7199.7|7196.9|7199.7|7196.9|7199.7|7196.9|0
1630924430000|2021-09-06 10:33:50|7200.2|7197.4|7199.8|7197|7200.2|7197.4|7199.8|7197|0
1630924440000|2021-09-06 10:34:00|7200.2|7197.4|7200.2|7197.4|7200.2|7197.4|7199.8|7197|2
1630924450000|2021-09-06 10:34:10|7199.8|7197|7199.8|7197|7199.8|7197|7199.8|7197|0
1630924460000|2021-09-06 10:34:20|||||||||1
1630924480000|2021-09-06 10:34:40|7199.6|7196.8|7199.2|7196.4|7199.7|7196.9|7198.7|7195.9|7
1630924490000|2021-09-06 10:34:50|7199.6|7196.8|7199.7|7196.9|7199.7|7196.9|7199.6|7196.8|0
1630924500000|2021-09-06 10:35:00|7199.8|7197|7199.8|7197|7200.2|7197.4|7199.8|7197|0
1630924520000|2021-09-06 10:35:20|7200.2|7197.4|7199.7|7196.9|7200.2|7197.4|7199.7|7196.9|0
1630924530000|2021-09-06 10:35:30|7199.8|7197|7199.8|7197|7199.8|7197|7199.8|7197|0
1630924540000|2021-09-06 10:35:40|7200.2|7197.4|7199.8|7197|7200.2|7197.4|7199.8|7197|0
1630924570000|2021-09-06 10:36:10|7199.1|7196.3|7199.7|7196.9|7199.7|7196.9|7199.1|7196.3|3
1630924580000|2021-09-06 10:36:20|7199.8|7197|7200.8|7198|7200.8|7198|7199.8|7197|8
1630924590000|2021-09-06 10:36:30|7200.4|7197.6|7200.4|7197.6|7200.4|7197.6|7200.4|7197.6|7
1630924600000|2021-09-06 10:36:40|7200.3|7197.5|7200.8|7198|7200.8|7198|7200.3|7197.5|1
1630924640000|2021-09-06 10:37:20|7199.8|7197|7200.2|7197.4|7200.2|7197.4|7199.8|7197|5
1630924650000|2021-09-06 10:37:30|7199.8|7197|7199.8|7197|7200.2|7197.4|7199.8|7197|1
1630924660000|2021-09-06 10:37:40|7200.2|7197.4|7199.8|7197|7200.2|7197.4|7199.8|7197|4
1630924670000|2021-09-06 10:37:50|||||||||1
1630924680000|2021-09-06 10:38:00|7200.1|7197.3|7199.8|7197|7200.2|7197.4|7199.8|7197|1
1630924690000|2021-09-06 10:38:10|7199.7|7196.9|7199.8|7197|7200.2|7197.4|7199.7|7196.9|18
1630924700000|2021-09-06 10:38:20|7199.2|7196.4|7196.7|7193.9|7199.2|7196.4|7196.3|7193.5|28
1630924710000|2021-09-06 10:38:30|7196.8|7194|7197.7|7194.9|7197.7|7194.9|7196.8|7194|2
1630924720000|2021-09-06 10:38:40|7198.2|7195.4|7197.8|7195|7198.2|7195.4|7197.8|7195|2
1630924730000|2021-09-06 10:38:50|7197.2|7194.4|7197.7|7194.9|7197.7|7194.9|7197.2|7194.4|1
1630924740000|2021-09-06 10:39:00|7197.8|7195|7197.2|7194.4|7197.8|7195|7197.2|7194.4|2
1630924770000|2021-09-06 10:39:30|7196.8|7194|7197.2|7194.4|7197.2|7194.4|7196.8|7194|1
1630924780000|2021-09-06 10:39:40|7196.8|7194|7197.2|7194.4|7197.2|7194.4|7196.8|7194|3
1630924790000|2021-09-06 10:39:50|7196.8|7194|7197.2|7194.4|7197.2|7194.4|7196.8|7194|0
1630924800000|2021-09-06 10:40:00|7196.8|7194|7196.8|7194|7196.8|7194|7196.8|7194|0
1630924810000|2021-09-06 10:40:10|7197.2|7194.4|7197.2|7194.4|7197.2|7194.4|7197.2|7194.4|0
1630924820000|2021-09-06 10:40:20|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|0
1630924840000|2021-09-06 10:40:40|7197.8|7195|7198.7|7195.9|7198.7|7195.9|7197.8|7195|1
1630924850000|2021-09-06 10:40:50|7198.8|7196|7198.8|7196|7199.7|7196.9|7198.8|7196|3
1630924860000|2021-09-06 10:41:00|7199.6|7196.8|7199.7|7196.9|7199.7|7196.9|7199.6|7196.8|5
1630924870000|2021-09-06 10:41:10|7199.3|7196.5|7199.7|7196.9|7199.7|7196.9|7199.3|7196.5|0
1630924880000|2021-09-06 10:41:20|7199.3|7196.5|7199.2|7196.4|7199.3|7196.5|7198.8|7196|1
1630924890000|2021-09-06 10:41:30|7198.8|7196|7198.7|7195.9|7198.8|7196|7198.7|7195.9|5
1630924900000|2021-09-06 10:41:40|||||||||1
1630924910000|2021-09-06 10:41:50|||||||||1
1630924920000|2021-09-06 10:42:00|7199.4|7196.6|7199.7|7196.9|7199.7|7196.9|7199.3|7196.5|7
1630924930000|2021-09-06 10:42:10|7198.8|7196|7198.6|7195.8|7198.8|7196|7198.6|7195.8|11
1630924940000|2021-09-06 10:42:20|7197.8|7195|7197.8|7195|7197.8|7195|7197.8|7195|1
1630924950000|2021-09-06 10:42:30|7197.7|7194.9|7197.7|7194.9|7197.7|7194.9|7196.7|7193.9|6
1630924960000|2021-09-06 10:42:40|7197.8|7195|7198.7|7195.9|7198.7|7195.9|7197.8|7195|1
1630924970000|2021-09-06 10:42:50|7198.3|7195.5|7198.7|7195.9|7198.7|7195.9|7198.3|7195.5|0
1630924980000|2021-09-06 10:43:00|7198.8|7196|7198.3|7195.5|7198.8|7196|7198.3|7195.5|0
1630924990000|2021-09-06 10:43:10|7199.2|7196.4|7199.2|7196.4|7199.2|7196.4|7199.2|7196.4|1
1630925000000|2021-09-06 10:43:20|7198.8|7196|7199.2|7196.4|7199.2|7196.4|7198.8|7196|0
1630925010000|2021-09-06 10:43:30|7199.8|7197|7199.3|7196.5|7199.8|7197|7199.3|7196.5|0
1630925020000|2021-09-06 10:43:40|7198.8|7196|7198.8|7196|7198.8|7196|7198.8|7196|1
1630925030000|2021-09-06 10:43:50|7198.9|7196.1|7198.9|7196.1|7199.7|7196.9|7198.9|7196.1|2
1630925040000|2021-09-06 10:44:00|7198.8|7196|7198.8|7196|7198.8|7196|7198.8|7196|1
1630925060000|2021-09-06 10:44:20|7198.2|7195.4|7197.9|7195.1|7198.2|7195.4|7197.9|7195.1|2
1630925080000|2021-09-06 10:44:40|7197.8|7195|7198.3|7195.5|7198.3|7195.5|7196.9|7194.1|6
1630925090000|2021-09-06 10:44:50|7197.8|7195|7198.1|7195.3|7198.1|7195.3|7197.3|7194.5|1
1630925100000|2021-09-06 10:45:00|7198.3|7195.5|7198.7|7195.9|7199.2|7196.4|7198.3|7195.5|3
1630925110000|2021-09-06 10:45:10|7198.8|7196|7197.8|7195|7199.6|7196.8|7197.8|7195|6
1630925120000|2021-09-06 10:45:20|7197.7|7194.9|7195.8|7193|7197.8|7195|7195.8|7193|12
1630925130000|2021-09-06 10:45:30|7196.2|7193.4|7196.8|7194|7196.8|7194|7195.8|7193|4
1630925140000|2021-09-06 10:45:40|7196.9|7194.1|7197.4|7194.6|7197.4|7194.6|7196.9|7194.1|1
1630925150000|2021-09-06 10:45:50|7196.8|7194|7196.8|7194|7196.8|7194|7195.8|7193|0
1630925160000|2021-09-06 10:46:00|7197.3|7194.5|7197.3|7194.5|7197.7|7194.9|7197.3|7194.5|0
1630925170000|2021-09-06 10:46:10|7197.8|7195|7196.8|7194|7197.8|7195|7196.8|7194|0
1630925180000|2021-09-06 10:46:20|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|7197.3|7194.5|0
1630925190000|2021-09-06 10:46:30|7196.8|7194|7196.8|7194|7196.8|7194|7196.8|7194|1
1630925210000|2021-09-06 10:46:50|7197.2|7194.4|7197.3|7194.5|7197.3|7194.5|7197.2|7194.4|0
1630925220000|2021-09-06 10:47:00|7196.8|7194|7197.3|7194.5|7197.3|7194.5|7196.8|7194|0
1630925230000|2021-09-06 10:47:10|7196.9|7194.1|7197.3|7194.5|7197.3|7194.5|7196.8|7194|5
1630925240000|2021-09-06 10:47:20|7196.9|7194.1|7197.2|7194.4|7197.5|7194.7|7196.8|7194|1
1630925250000|2021-09-06 10:47:30|7197.8|7195|7197.8|7195|7197.8|7195|7197.8|7195|0
1630925260000|2021-09-06 10:47:40|7197.3|7194.5|7196.8|7194|7197.3|7194.5|7196.8|7194|0
1630925280000|2021-09-06 10:48:00|7196.7|7193.9|7195.8|7193|7196.7|7193.9|7195.8|7193|1
1630925300000|2021-09-06 10:48:20|7197.7|7194.9|7199.2|7196.4|7199.2|7196.4|7197.7|7194.9|55
1630925310000|2021-09-06 10:48:30|7198.8|7196|7198.8|7196|7198.8|7196|7198.8|7196|0
1630925340000|2021-09-06 10:49:00|||||||||2
1630925370000|2021-09-06 10:49:30|7199.8|7197|7200.3|7197.5|7200.7|7197.9|7199.8|7197|2
1630925380000|2021-09-06 10:49:40|7200.7|7197.9|7200.8|7198|7200.8|7198|7200.7|7197.9|0
1630925390000|2021-09-06 10:49:50|7200.9|7198.1|7200.2|7197.4|7200.9|7198.1|7199.9|7197.1|6
1630925410000|2021-09-06 10:50:10|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|7200.3|7197.5|0
1630925430000|2021-09-06 10:50:30|7200.2|7197.4|7200.3|7197.5|7200.3|7197.5|7200.2|7197.4|10
1630925450000|2021-09-06 10:50:50|7200.8|7198|7200.8|7198|7200.8|7198|7200.8|7198|0
1630925480000|2021-09-06 10:51:20|7202.5|7199.7|7202.7|7199.9|7202.7|7199.9|7202.5|7199.7|8
1630925490000|2021-09-06 10:51:30|7204.2|7201.4|7205.8|7203|7207.7|7204.9|7204.2|7201.4|41
1630925500000|2021-09-06 10:51:40|7205.7|7202.9|7204.7|7201.9|7205.7|7202.9|7204.7|7201.9|11
1630925510000|2021-09-06 10:51:50|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|0
1630925520000|2021-09-06 10:52:00|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|0
1630925530000|2021-09-06 10:52:10|7205.4|7202.6|7206.3|7203.5|7206.3|7203.5|7205.4|7202.6|7
1630925540000|2021-09-06 10:52:20|7205.7|7202.9|7205.8|7203|7206.2|7203.4|7205.7|7202.9|0
1630925550000|2021-09-06 10:52:30|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|0
1630925560000|2021-09-06 10:52:40|7205.8|7203|7206.3|7203.5|7206.3|7203.5|7205.8|7203|2
1630925580000|2021-09-06 10:53:00|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|1
1630925600000|2021-09-06 10:53:20|7207.2|7204.4|7206.8|7204|7207.2|7204.4|7206.8|7204|1
1630925610000|2021-09-06 10:53:30|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7206.8|7204|0
1630925620000|2021-09-06 10:53:40|7206.7|7203.9|7209.2|7206.4|7209.7|7206.9|7206.7|7203.9|26
1630925630000|2021-09-06 10:53:50|7209.7|7206.9|7208.8|7206|7209.7|7206.9|7208.7|7205.9|1
1630925640000|2021-09-06 10:54:00|7209.3|7206.5|7208.8|7206|7209.8|7207|7208.8|7206|1
1630925650000|2021-09-06 10:54:10|7208.7|7205.9|7208.5|7205.7|7208.7|7205.9|7207.7|7204.9|2
1630925660000|2021-09-06 10:54:20|7207.8|7205|7207.8|7205|7207.8|7205|7207.8|7205|1
1630925670000|2021-09-06 10:54:30|7207.9|7205.1|7208.7|7205.9|7208.7|7205.9|7207.9|7205.1|2
1630925690000|2021-09-06 10:54:50|7208.3|7205.5|7208.2|7205.4|7208.3|7205.5|7208.2|7205.4|0
1630925700000|2021-09-06 10:55:00|7208.7|7205.9|7209.3|7206.5|7209.7|7206.9|7208.7|7205.9|11
1630925710000|2021-09-06 10:55:10|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.3|7206.5|0
1630925740000|2021-09-06 10:55:40|7209.2|7206.4|7208.2|7205.4|7209.2|7206.4|7207.8|7205|12
1630925750000|2021-09-06 10:55:50|7208.7|7205.9|7209.2|7206.4|7209.2|7206.4|7208.7|7205.9|0
1630925760000|2021-09-06 10:56:00|7208.8|7206|7208.8|7206|7208.8|7206|7208.8|7206|5
1630925770000|2021-09-06 10:56:10|7208.7|7205.9|7207.8|7205|7208.7|7205.9|7207.8|7205|3
1630925780000|2021-09-06 10:56:20|7207.5|7204.7|7206.8|7204|7207.7|7204.9|7206.8|7204|23
1630925800000|2021-09-06 10:56:40|7206.5|7203.7|7205.7|7202.9|7206.5|7203.7|7205.4|7202.6|1
1630925810000|2021-09-06 10:56:50|7205.8|7203|7207.3|7204.5|7207.3|7204.5|7205.8|7203|7
1630925820000|2021-09-06 10:57:00|7206.8|7204|7207.3|7204.5|7207.3|7204.5|7206.8|7204|0
1630925830000|2021-09-06 10:57:10|7206.8|7204|7207.3|7204.5|7207.3|7204.5|7206.8|7204|0
1630925840000|2021-09-06 10:57:20|7207.8|7205|7207.8|7205|7207.8|7205|7207.8|7205|0
1630925850000|2021-09-06 10:57:30|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|1
1630925860000|2021-09-06 10:57:40|7207.2|7204.4|7207.7|7204.9|7207.7|7204.9|7207.2|7204.4|0
1630925870000|2021-09-06 10:57:50|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|1
1630925880000|2021-09-06 10:58:00|7207.3|7204.5|7206.8|7204|7207.3|7204.5|7206.8|7204|0
1630925890000|2021-09-06 10:58:10|7206.9|7204.1|7207.3|7204.5|7207.3|7204.5|7206.9|7204.1|1
1630925900000|2021-09-06 10:58:20|7206.9|7204.1|7206.8|7204|7206.9|7204.1|7206.8|7204|0
1630925910000|2021-09-06 10:58:30|7206.7|7203.9|7205.8|7203|7206.7|7203.9|7205.8|7203|7
1630925930000|2021-09-06 10:58:50|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|0
1630925940000|2021-09-06 10:59:00|7206.8|7204|7206.7|7203.9|7206.8|7204|7206.7|7203.9|1
1630925950000|2021-09-06 10:59:10|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|11
1630925960000|2021-09-06 10:59:20|7207.2|7204.4|7207.2|7204.4|7207.7|7204.9|7206.8|7204|6
1630925970000|2021-09-06 10:59:30|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|0
1630925980000|2021-09-06 10:59:40|7207.2|7204.4|7207.7|7204.9|7207.7|7204.9|7207.2|7204.4|1
1630926000000|2021-09-06 11:00:00|7207.8|7205|7207.8|7205|7207.8|7205|7207.8|7205|0
1630926010000|2021-09-06 11:00:10|7208.2|7205.4|7208.7|7205.9|7208.7|7205.9|7208.2|7205.4|2
1630926020000|2021-09-06 11:00:20|7209.8|7207|7207.8|7205|7209.8|7207|7207.8|7205|26
1630926030000|2021-09-06 11:00:30|7208.2|7205.4|7207.8|7205|7208.2|7205.4|7207.8|7205|1
1630926040000|2021-09-06 11:00:40|7207.4|7204.6|7206.3|7203.5|7207.4|7204.6|7206.3|7203.5|8
1630926060000|2021-09-06 11:01:00|7206.2|7203.4|7206.8|7204|7206.8|7204|7206.2|7203.4|0
1630926090000|2021-09-06 11:01:30|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|0
1630926100000|2021-09-06 11:01:40|7207.7|7204.9|7209.5|7206.7|7209.5|7206.7|7207.7|7204.9|25
1630926110000|2021-09-06 11:01:50|7209.7|7206.9|7208.8|7206|7209.7|7206.9|7208.8|7206|4
1630926120000|2021-09-06 11:02:00|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|0
1630926130000|2021-09-06 11:02:10|7208.8|7206|7207.9|7205.1|7209.2|7206.4|7207.9|7205.1|8
1630926140000|2021-09-06 11:02:20|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7207.8|7205|1
1630926150000|2021-09-06 11:02:30|7207.8|7205|7207.7|7204.9|7207.8|7205|7206.4|7203.6|19
1630926180000|2021-09-06 11:03:00|7207.8|7205|7207.8|7205|7208.3|7205.5|7207.8|7205|1
1630926210000|2021-09-06 11:03:30|7208.3|7205.5|7208.8|7206|7208.8|7206|7208.3|7205.5|13
1630926220000|2021-09-06 11:03:40|7208.4|7205.6|7208.8|7206|7208.8|7206|7208.4|7205.6|2
1630926230000|2021-09-06 11:03:50|7208.4|7205.6|7207.8|7205|7208.4|7205.6|7207.8|7205|1
1630926240000|2021-09-06 11:04:00|7208.1|7205.3|7207.9|7205.1|7208.3|7205.5|7207.9|7205.1|1
1630926250000|2021-09-06 11:04:10|7208.1|7205.3|7208.1|7205.3|7208.8|7206|7208.1|7205.3|2
1630926260000|2021-09-06 11:04:20|7208.8|7206|7209.1|7206.3|7209.8|7207|7208.8|7206|27
1630926270000|2021-09-06 11:04:30|7209.3|7206.5|7209.3|7206.5|7209.9|7207.1|7209.3|7206.5|2
1630926280000|2021-09-06 11:04:40|7209.6|7206.8|7208.8|7206|7209.8|7207|7208.8|7206|0
1630926290000|2021-09-06 11:04:50|7208.3|7205.5|7205.6|7202.8|7208.3|7205.5|7205.3|7202.5|12
1630926300000|2021-09-06 11:05:00|7204.9|7202.1|7203.8|7201|7205.1|7202.3|7203.8|7201|38
1630926310000|2021-09-06 11:05:10|7203.9|7201.1|7202.8|7200|7203.9|7201.1|7202.3|7199.5|45
1630926320000|2021-09-06 11:05:20|7202.4|7199.6|7202.8|7200|7202.8|7200|7202.4|7199.6|5
1630926330000|2021-09-06 11:05:30|||||||||15
1630926340000|2021-09-06 11:05:40|7203.1|7200.3|7203.3|7200.5|7203.8|7201|7203.1|7200.3|8
1630926350000|2021-09-06 11:05:50|7203.6|7200.8|7202.9|7200.1|7203.8|7201|7202.9|7200.1|1
1630926360000|2021-09-06 11:06:00|7202.8|7200|7202.8|7200|7202.8|7200|7202.8|7200|1
1630926370000|2021-09-06 11:06:10|7203.8|7201|7205.5|7202.7|7205.5|7202.7|7203.8|7201|361
1630926380000|2021-09-06 11:06:20|7205.4|7202.6|7205.3|7202.5|7205.6|7202.8|7205.3|7202.5|0
1630926390000|2021-09-06 11:06:30|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|0
1630926400000|2021-09-06 11:06:40|7205.8|7203|7206.8|7204|7206.8|7204|7205.8|7203|7
1630926410000|2021-09-06 11:06:50|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.1|7203.3|6
1630926420000|2021-09-06 11:07:00|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|0
1630926440000|2021-09-06 11:07:20|7206.8|7204|7206.6|7203.8|7206.8|7204|7206.3|7203.5|0
1630926450000|2021-09-06 11:07:30|7206.8|7204|7205.8|7203|7206.8|7204|7205.8|7203|1
1630926460000|2021-09-06 11:07:40|7205.4|7202.6|7204.8|7202|7205.4|7202.6|7204.8|7202|2
1630926470000|2021-09-06 11:07:50|7204.9|7202.1|7205.8|7203|7205.8|7203|7204.9|7202.1|9
1630926480000|2021-09-06 11:08:00|7205.4|7202.6|7206.3|7203.5|7206.3|7203.5|7205.3|7202.5|0
1630926490000|2021-09-06 11:08:10|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|0
1630926500000|2021-09-06 11:08:20|7206.4|7203.6|7206.3|7203.5|7206.6|7203.8|7206.3|7203.5|6
1630926510000|2021-09-06 11:08:30|7206.1|7203.3|7205.3|7202.5|7206.1|7203.3|7205.3|7202.5|1
1630926520000|2021-09-06 11:08:40|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|0
1630926530000|2021-09-06 11:08:50|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|0
1630926540000|2021-09-06 11:09:00|7206.6|7203.8|7206.3|7203.5|7206.6|7203.8|7206.3|7203.5|0
1630926550000|2021-09-06 11:09:10|7206.6|7203.8|7206.8|7204|7206.8|7204|7206.6|7203.8|0
1630926570000|2021-09-06 11:09:30|7206.9|7204.1|7206.8|7204|7207.8|7205|7206.8|7204|1
1630926580000|2021-09-06 11:09:40|7207.1|7204.3|7206.8|7204|7207.1|7204.3|7206.8|7204|0
1630926590000|2021-09-06 11:09:50|7207.3|7204.5|7206.8|7204|7207.3|7204.5|7206.8|7204|0
1630926610000|2021-09-06 11:10:10|7204.9|7202.1|7204.8|7202|7205.8|7203|7203.9|7201.1|15
1630926620000|2021-09-06 11:10:20|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|1
1630926630000|2021-09-06 11:10:30|7204.4|7201.6|7204.8|7202|7204.8|7202|7204.4|7201.6|1
1630926640000|2021-09-06 11:10:40|7205.3|7202.5|7204.8|7202|7205.3|7202.5|7204.8|7202|3
1630926650000|2021-09-06 11:10:50|7205.1|7202.3|7204.8|7202|7205.3|7202.5|7204.8|7202|2
1630926680000|2021-09-06 11:11:20|7204.9|7202.1|7204.9|7202.1|7205.3|7202.5|7204.9|7202.1|3
1630926690000|2021-09-06 11:11:30|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|0
1630926700000|2021-09-06 11:11:40|7205.1|7202.3|7204.8|7202|7205.1|7202.3|7204.8|7202|0
1630926710000|2021-09-06 11:11:50|7204.3|7201.5|7204.8|7202|7204.8|7202|7204.3|7201.5|5
1630926720000|2021-09-06 11:12:00|7204.6|7201.8|7206.6|7203.8|7206.6|7203.8|7204.6|7201.8|2
1630926730000|2021-09-06 11:12:10|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|0
1630926750000|2021-09-06 11:12:30|7206.8|7204|7206.8|7204|7206.8|7204|7206.3|7203.5|24
1630926760000|2021-09-06 11:12:40|7207.8|7205|7208.1|7205.3|7208.1|7205.3|7207.4|7204.6|17
1630926770000|2021-09-06 11:12:50|7207.8|7205|7208.8|7206|7208.8|7206|7207.8|7205|6
1630926780000|2021-09-06 11:13:00|||||||||10
1630926790000|2021-09-06 11:13:10|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|8
1630926800000|2021-09-06 11:13:20|7208.8|7206|7209.6|7206.8|7209.6|7206.8|7208.3|7205.5|1
1630926810000|2021-09-06 11:13:30|7209.8|7207|7209.8|7207|7209.8|7207|7209.3|7206.5|0
1630926820000|2021-09-06 11:13:40|7209.6|7206.8|7209.1|7206.3|7209.6|7206.8|7208.6|7205.8|19
1630926840000|2021-09-06 11:14:00|7208.8|7206|7209.6|7206.8|7209.6|7206.8|7208.8|7206|0
1630926860000|2021-09-06 11:14:20|7208.9|7206.1|7205.3|7202.5|7208.9|7206.1|7205.3|7202.5|14
1630926870000|2021-09-06 11:14:30|7205.1|7202.3|7204.8|7202|7205.4|7202.6|7204.8|7202|3
1630926920000|2021-09-06 11:15:20|7204.3|7201.5|7206.8|7204|7207.3|7204.5|7204.3|7201.5|10
1630926930000|2021-09-06 11:15:30|7207.1|7204.3|7207.3|7204.5|7207.3|7204.5|7207.1|7204.3|0
1630926940000|2021-09-06 11:15:40|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7206.8|7204|0
1630926950000|2021-09-06 11:15:50|7207.8|7205|7207.3|7204.5|7207.8|7205|7207.3|7204.5|0
1630926970000|2021-09-06 11:16:10|7207.8|7205|7208.3|7205.5|7208.6|7205.8|7207.8|7205|1
1630926980000|2021-09-06 11:16:20|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.3|7205.5|0
1630926990000|2021-09-06 11:16:30|7208.3|7205.5|7208.3|7205.5|7208.6|7205.8|7208.3|7205.5|0
1630927000000|2021-09-06 11:16:40|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|0
1630927010000|2021-09-06 11:16:50|7208.3|7205.5|7207.8|7205|7208.6|7205.8|7207.8|7205|1
1630927020000|2021-09-06 11:17:00|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|0
1630927040000|2021-09-06 11:17:20|7207.8|7205|7208.3|7205.5|7208.3|7205.5|7207.8|7205|1
1630927050000|2021-09-06 11:17:30|7208.8|7206|7209.8|7207|7209.8|7207|7208.4|7205.6|5
1630927060000|2021-09-06 11:17:40|7208.6|7205.8|7209.8|7207|7209.8|7207|7207.9|7205.1|9
1630927070000|2021-09-06 11:17:50|7209.1|7206.3|7208.3|7205.5|7209.1|7206.3|7208.3|7205.5|2
1630927080000|2021-09-06 11:18:00|7208.6|7205.8|7208.3|7205.5|7208.6|7205.8|7208.3|7205.5|0
1630927090000|2021-09-06 11:18:10|7208.6|7205.8|7208.8|7206|7208.8|7206|7208.3|7205.5|0
1630927100000|2021-09-06 11:18:20|7208.4|7205.6|7208.3|7205.5|7208.4|7205.6|7208.3|7205.5|0
1630927110000|2021-09-06 11:18:30|7208.4|7205.6|7208.3|7205.5|7208.8|7206|7208.3|7205.5|0
1630927140000|2021-09-06 11:19:00|7207.3|7204.5|7208.3|7205.5|7208.6|7205.8|7206.8|7204|20
1630927150000|2021-09-06 11:19:10|7207.9|7205.1|7206.8|7204|7207.9|7205.1|7206.8|7204|30
1630927160000|2021-09-06 11:19:20|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|2
1630927170000|2021-09-06 11:19:30|7206.8|7204|7205.3|7202.5|7206.8|7204|7205.3|7202.5|1
1630927180000|2021-09-06 11:19:40|7204.9|7202.1|7205.3|7202.5|7205.3|7202.5|7204.9|7202.1|1
1630927210000|2021-09-06 11:20:10|7205.8|7203|7205.3|7202.5|7205.8|7203|7205.3|7202.5|0
1630927230000|2021-09-06 11:20:30|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|1
1630927240000|2021-09-06 11:20:40|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|7204.9|7202.1|1
1630927260000|2021-09-06 11:21:00|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|3
1630927270000|2021-09-06 11:21:10|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|5
1630927280000|2021-09-06 11:21:20|7206.5|7203.7|7205.8|7203|7206.5|7203.7|7205.8|7203|1
1630927290000|2021-09-06 11:21:30|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|0
1630927300000|2021-09-06 11:21:40|||||||||1
1630927310000|2021-09-06 11:21:50|7205.7|7202.9|7206.6|7203.8|7206.6|7203.8|7205.7|7202.9|2
1630927320000|2021-09-06 11:22:00|7206.7|7203.9|7208.1|7205.3|7208.1|7205.3|7206.7|7203.9|11
1630927330000|2021-09-06 11:22:10|7207.6|7204.8|7207.6|7204.8|7208|7205.2|7207.2|7204.4|6
1630927350000|2021-09-06 11:22:30|7207.7|7204.9|7207.6|7204.8|7207.7|7204.9|7207.6|7204.8|4
1630927360000|2021-09-06 11:22:40|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|2
1630927370000|2021-09-06 11:22:50|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|1
1630927380000|2021-09-06 11:23:00|7208.2|7205.4|7208.6|7205.8|7208.6|7205.8|7208.2|7205.4|1
1630927400000|2021-09-06 11:23:20|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|12
1630927410000|2021-09-06 11:23:30|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|2
1630927430000|2021-09-06 11:23:50|7208.7|7205.9|7210.1|7207.3|7210.7|7207.9|7208.6|7205.8|66
1630927440000|2021-09-06 11:24:00|7209.7|7206.9|7207.7|7204.9|7210.1|7207.3|7207.7|7204.9|15
1630927450000|2021-09-06 11:24:10|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|1
1630927460000|2021-09-06 11:24:20|7207.7|7204.9|7207.1|7204.3|7208.2|7205.4|7206.9|7204.1|4
1630927470000|2021-09-06 11:24:30|7207.7|7204.9|7207.2|7204.4|7207.7|7204.9|7206.7|7203.9|4
1630927480000|2021-09-06 11:24:40|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|7207.7|7204.9|0
1630927490000|2021-09-06 11:24:50|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|7207.2|7204.4|0
1630927500000|2021-09-06 11:25:00|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|0
1630927510000|2021-09-06 11:25:10|7207.2|7204.4|7207.7|7204.9|7207.7|7204.9|7206.7|7203.9|5
1630927520000|2021-09-06 11:25:20|7208.5|7205.7|7208.6|7205.8|7208.6|7205.8|7208.5|7205.7|4
1630927540000|2021-09-06 11:25:40|7208.1|7205.3|7208.7|7205.9|7208.7|7205.9|7208.1|7205.3|4
1630927550000|2021-09-06 11:25:50|7208.6|7205.8|7208.6|7205.8|7208.7|7205.9|7208.6|7205.8|2
1630927560000|2021-09-06 11:26:00|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|33
1630927570000|2021-09-06 11:26:10|7209.2|7206.4|7209.7|7206.9|7209.7|7206.9|7209.2|7206.4|1
1630927590000|2021-09-06 11:26:30|7209.6|7206.8|7208.7|7205.9|7209.6|7206.8|7208.7|7205.9|1
1630927600000|2021-09-06 11:26:40|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|3
1630927610000|2021-09-06 11:26:50|7208.7|7205.9|7208.7|7205.9|7209.1|7206.3|7208.7|7205.9|3
1630927630000|2021-09-06 11:27:10|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|0
1630927640000|2021-09-06 11:27:20|7209.5|7206.7|7208.6|7205.8|7209.6|7206.8|7208.2|7205.4|6
1630927650000|2021-09-06 11:27:30|7208.7|7205.9|7208.2|7205.4|7208.7|7205.9|7208.2|7205.4|0
1630927660000|2021-09-06 11:27:40|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|0
1630927670000|2021-09-06 11:27:50|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.2|7204.4|0
1630927680000|2021-09-06 11:28:00|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|1
1630927700000|2021-09-06 11:28:20|7207.6|7204.8|7207.6|7204.8|7207.7|7204.9|7207.2|7204.4|0
1630927710000|2021-09-06 11:28:30|7207.7|7204.9|7208.1|7205.3|7208.1|7205.3|7207.2|7204.4|1
1630927720000|2021-09-06 11:28:40|7208.5|7205.7|7208.6|7205.8|7208.6|7205.8|7208.1|7205.3|3
1630927730000|2021-09-06 11:28:50|7209.1|7206.3|7208.6|7205.8|7209.1|7206.3|7208.6|7205.8|5
1630927740000|2021-09-06 11:29:00|||||||||2
1630927770000|2021-09-06 11:29:30|7208.9|7206.1|7209.6|7206.8|7209.6|7206.8|7208.9|7206.1|1
1630927790000|2021-09-06 11:29:50|7208.7|7205.9|7209.1|7206.3|7209.1|7206.3|7208.7|7205.9|6
1630927800000|2021-09-06 11:30:00|7209.5|7206.7|7209.6|7206.8|7209.6|7206.8|7209.2|7206.4|0
1630927810000|2021-09-06 11:30:10|7209.5|7206.7|7208.7|7205.9|7209.5|7206.7|7208.7|7205.9|10
1630927830000|2021-09-06 11:30:30|7208.6|7205.8|7207.7|7204.9|7208.6|7205.8|7207.7|7204.9|4
1630927840000|2021-09-06 11:30:40|7208.2|7205.4|7205.7|7202.9|7208.2|7205.4|7205.6|7202.8|66
1630927860000|2021-09-06 11:31:00|7206.5|7203.7|7205.6|7202.8|7206.6|7203.8|7205.6|7202.8|17
1630927870000|2021-09-06 11:31:10|7205.7|7202.9|7205.7|7202.9|7206.1|7203.3|7205.7|7202.9|1
1630927880000|2021-09-06 11:31:20|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|0
1630927890000|2021-09-06 11:31:30|7206.7|7203.9|7207.7|7204.9|7208.1|7205.3|7206.7|7203.9|7
1630927900000|2021-09-06 11:31:40|7207.6|7204.8|7207.1|7204.3|7207.6|7204.8|7207.1|7204.3|4
1630927910000|2021-09-06 11:31:50|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7207.1|7204.3|0
1630927920000|2021-09-06 11:32:00|7207.2|7204.4|7206.6|7203.8|7207.2|7204.4|7206.6|7203.8|0
1630927940000|2021-09-06 11:32:20|||||||||1
1630927950000|2021-09-06 11:32:30|7205.9|7203.1|7205.7|7202.9|7205.9|7203.1|7204.7|7201.9|7
1630927960000|2021-09-06 11:32:40|7206.6|7203.8|7206.7|7203.9|7206.7|7203.9|7206.1|7203.3|2
1630927970000|2021-09-06 11:32:50|7206.9|7204.1|7207.4|7204.6|7207.7|7204.9|7206.9|7204.1|1
1630927980000|2021-09-06 11:33:00|7207.7|7204.9|7207.7|7204.9|7208.1|7205.3|7207.6|7204.8|6
1630927990000|2021-09-06 11:33:10|7208.1|7205.3|7208.1|7205.3|7208.7|7205.9|7208.1|7205.3|3
1630928000000|2021-09-06 11:33:20|7208.5|7205.7|7208.2|7205.4|7208.7|7205.9|7208.2|7205.4|0
1630928010000|2021-09-06 11:33:30|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.2|7205.4|0
1630928020000|2021-09-06 11:33:40|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|0
1630928030000|2021-09-06 11:33:50|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|0
1630928040000|2021-09-06 11:34:00|7208.7|7205.9|7208.2|7205.4|7208.7|7205.9|7207.2|7204.4|3
1630928050000|2021-09-06 11:34:10|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|7208.1|7205.3|0
1630928060000|2021-09-06 11:34:20|7207.7|7204.9|7208.2|7205.4|7208.2|7205.4|7207.7|7204.9|0
1630928070000|2021-09-06 11:34:30|7208.1|7205.3|7208.1|7205.3|7208.6|7205.8|7207.7|7204.9|1
1630928080000|2021-09-06 11:34:40|7208.2|7205.4|7208.1|7205.3|7208.2|7205.4|7208.1|7205.3|1
1630928100000|2021-09-06 11:35:00|7208.2|7205.4|7207.9|7205.1|7208.6|7205.8|7207.9|7205.1|1
1630928110000|2021-09-06 11:35:10|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|0
1630928130000|2021-09-06 11:35:30|7208.1|7205.3|7208.2|7205.4|7208.2|7205.4|7207.7|7204.9|22
1630928140000|2021-09-06 11:35:40|7207.7|7204.9|7208.7|7205.9|7208.7|7205.9|7207.7|7204.9|1
1630928150000|2021-09-06 11:35:50|7208.6|7205.8|7208.4|7205.6|7208.7|7205.9|7208.2|7205.4|15
1630928160000|2021-09-06 11:36:00|7208.7|7205.9|7208.4|7205.6|7208.9|7206.1|7208.4|7205.6|0
1630928170000|2021-09-06 11:36:10|7208.7|7205.9|7208.9|7206.1|7208.9|7206.1|7208.7|7205.9|8
1630928180000|2021-09-06 11:36:20|7209.7|7206.9|7211.9|7209.1|7212.6|7209.8|7209.7|7206.9|60
1630928190000|2021-09-06 11:36:30|7212.2|7209.4|7210.9|7208.1|7212.6|7209.8|7210.9|7208.1|8
1630928200000|2021-09-06 11:36:40|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7209.7|7206.9|6
1630928220000|2021-09-06 11:37:00|7211.2|7208.4|7210.9|7208.1|7211.2|7208.4|7210.9|7208.1|3
1630928230000|2021-09-06 11:37:10|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|0
1630928240000|2021-09-06 11:37:20|7210.6|7207.8|7209.7|7206.9|7210.6|7207.8|7209.7|7206.9|2
1630928250000|2021-09-06 11:37:30|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|1
1630928260000|2021-09-06 11:37:40|7210.2|7207.4|7209.7|7206.9|7210.2|7207.4|7209.7|7206.9|8
1630928270000|2021-09-06 11:37:50|7210.1|7207.3|7209.7|7206.9|7210.1|7207.3|7209.7|7206.9|0
1630928280000|2021-09-06 11:38:00|7209.6|7206.8|7209.6|7206.8|7209.6|7206.8|7209.2|7206.4|3
1630928310000|2021-09-06 11:38:30|7209.7|7206.9|7209.6|7206.8|7209.7|7206.9|7209.6|7206.8|6
1630928340000|2021-09-06 11:39:00|7209.7|7206.9|7209.2|7206.4|7209.7|7206.9|7209.2|7206.4|3
1630928350000|2021-09-06 11:39:10|7209.7|7206.9|7209.2|7206.4|7209.7|7206.9|7209.2|7206.4|1
1630928360000|2021-09-06 11:39:20|7209.6|7206.8|7210.6|7207.8|7210.6|7207.8|7209.6|7206.8|0
1630928370000|2021-09-06 11:39:30|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|0
1630928400000|2021-09-06 11:40:00|7210.8|7208|7210.7|7207.9|7210.8|7208|7210.7|7207.9|2
1630928410000|2021-09-06 11:40:10|7210.5|7207.7|7210.2|7207.4|7210.5|7207.7|7210.1|7207.3|2
1630928420000|2021-09-06 11:40:20|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|0
1630928460000|2021-09-06 11:41:00|7211|7208.2|7212.6|7209.8|7212.7|7209.9|7211|7208.2|13
1630928470000|2021-09-06 11:41:10|7212.8|7210|7214.1|7211.3|7214.7|7211.9|7212.8|7210|115
1630928480000|2021-09-06 11:41:20|7214.6|7211.8|7216.6|7213.8|7216.6|7213.8|7213.7|7210.9|70
1630928490000|2021-09-06 11:41:30|7216.2|7213.4|7215.8|7213|7216.6|7213.8|7215.8|7213|18
1630928500000|2021-09-06 11:41:40|7216.1|7213.3|7215.7|7212.9|7216.2|7213.4|7215.7|7212.9|1
1630928510000|2021-09-06 11:41:50|7216|7213.2|7215.7|7212.9|7216|7213.2|7215.7|7212.9|0
1630928520000|2021-09-06 11:42:00|7216.1|7213.3|7216.6|7213.8|7216.6|7213.8|7215.7|7212.9|3
1630928530000|2021-09-06 11:42:10|7216.5|7213.7|7214.5|7211.7|7216.5|7213.7|7214.1|7211.3|533
1630928540000|2021-09-06 11:42:20|7214.7|7211.9|7215.7|7212.9|7216.2|7213.4|7214.7|7211.9|4
1630928550000|2021-09-06 11:42:30|7216.5|7213.7|7215.7|7212.9|7216.6|7213.8|7215.7|7212.9|4
1630928560000|2021-09-06 11:42:40|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|7216.2|7213.4|0
1630928570000|2021-09-06 11:42:50|7216.6|7213.8|7215.2|7212.4|7216.6|7213.8|7215.2|7212.4|5
1630928580000|2021-09-06 11:43:00|7215.8|7213|7215.7|7212.9|7216.5|7213.7|7215.7|7212.9|4
1630928590000|2021-09-06 11:43:10|7215.2|7212.4|7215.7|7212.9|7215.7|7212.9|7214.8|7212|102
1630928600000|2021-09-06 11:43:20|7216.1|7213.3|7216.2|7213.4|7216.2|7213.4|7216.1|7213.3|1
1630928610000|2021-09-06 11:43:30|||||||||5
1630928620000|2021-09-06 11:43:40|7216.6|7213.8|7216.2|7213.4|7216.6|7213.8|7215.8|7213|6
1630928640000|2021-09-06 11:44:00|7216.3|7213.5|7217.8|7215|7218.2|7215.4|7216.3|7213.5|13
1630928650000|2021-09-06 11:44:10|7217.7|7214.9|7216.7|7213.9|7217.7|7214.9|7216.7|7213.9|17
1630928660000|2021-09-06 11:44:20|7217.1|7214.3|7216.7|7213.9|7217.1|7214.3|7216.7|7213.9|0
1630928670000|2021-09-06 11:44:30|7216.8|7214|7217.7|7214.9|7217.7|7214.9|7216.8|7214|10
1630928680000|2021-09-06 11:44:40|7217.6|7214.8|7219.7|7216.9|7220.6|7217.8|7216.8|7214|46
1630928690000|2021-09-06 11:44:50|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.5|7216.7|9
1630928700000|2021-09-06 11:45:00|7219.7|7216.9|7219.6|7216.8|7219.7|7216.9|7219.6|7216.8|7
1630928710000|2021-09-06 11:45:10|7219.8|7217|7220.2|7217.4|7220.6|7217.8|7219.8|7217|60
1630928720000|2021-09-06 11:45:20|7219.8|7217|7217.7|7214.9|7220.6|7217.8|7216.2|7213.4|91
1630928730000|2021-09-06 11:45:30|||||||||4
1630928740000|2021-09-06 11:45:40|7217.8|7215|7218.2|7215.4|7218.7|7215.9|7217.8|7215|42
1630928750000|2021-09-06 11:45:50|7218.6|7215.8|7218.7|7215.9|7218.7|7215.9|7218.6|7215.8|0
1630928760000|2021-09-06 11:46:00|7218.8|7216|7219.7|7216.9|7219.7|7216.9|7218.8|7216|2
1630928770000|2021-09-06 11:46:10|7219.3|7216.5|7218.8|7216|7219.3|7216.5|7218.8|7216|8
1630928780000|2021-09-06 11:46:20|7218.2|7215.4|7219.3|7216.5|7219.7|7216.9|7217.8|7215|35
1630928790000|2021-09-06 11:46:30|7219.7|7216.9|7219.8|7217|7220.7|7217.9|7219.7|7216.9|11
1630928800000|2021-09-06 11:46:40|7220.1|7217.3|7220.3|7217.5|7220.8|7218|7220.1|7217.3|7
1630928810000|2021-09-06 11:46:50|7220.6|7217.8|7220.2|7217.4|7220.6|7217.8|7220.2|7217.4|1
1630928820000|2021-09-06 11:47:00|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.2|7217.4|2
1630928830000|2021-09-06 11:47:10|7220.3|7217.5|7220.3|7217.5|7220.7|7217.9|7220.3|7217.5|1
1630928840000|2021-09-06 11:47:20|7220.7|7217.9|7220.2|7217.4|7220.8|7218|7219.8|7217|2
1630928850000|2021-09-06 11:47:30|7219.8|7217|7220.2|7217.4|7220.2|7217.4|7219.8|7217|0
1630928860000|2021-09-06 11:47:40|7219.8|7217|7219.7|7216.9|7220.2|7217.4|7219.7|7216.9|2
1630928870000|2021-09-06 11:47:50|7219.6|7216.8|7218.8|7216|7219.6|7216.8|7218.6|7215.8|11
1630928880000|2021-09-06 11:48:00|7217.8|7215|7218.7|7215.9|7218.7|7215.9|7217.8|7215|17
1630928890000|2021-09-06 11:48:10|7218.8|7216|7218.2|7215.4|7218.8|7216|7217.8|7215|1
1630928900000|2021-09-06 11:48:20|7217.6|7214.8|7218.2|7215.4|7218.2|7215.4|7217.2|7214.4|8
1630928910000|2021-09-06 11:48:30|7217.8|7215|7219.2|7216.4|7219.6|7216.8|7217.8|7215|10
1630928920000|2021-09-06 11:48:40|7219.6|7216.8|7219.8|7217|7219.8|7217|7219.3|7216.5|3
1630928940000|2021-09-06 11:49:00|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7218.8|7216|6
1630928970000|2021-09-06 11:49:30|7219.8|7217|7220.8|7218|7220.8|7218|7219.8|7217|6
1630928980000|2021-09-06 11:49:40|||||||||22
1630928990000|2021-09-06 11:49:50|7220.5|7217.7|7220.2|7217.4|7220.5|7217.7|7219.8|7217|21
1630929000000|2021-09-06 11:50:00|7219.8|7217|7220.7|7217.9|7220.8|7218|7219.8|7217|10
1630929010000|2021-09-06 11:50:10|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|1
1630929020000|2021-09-06 11:50:20|7222.2|7219.4|7222.7|7219.9|7222.7|7219.9|7222.2|7219.4|21
1630929030000|2021-09-06 11:50:30|7222.2|7219.4|7222.2|7219.4|7222.6|7219.8|7221.8|7219|6
1630929040000|2021-09-06 11:50:40|7221.8|7219|7221.8|7219|7222.6|7219.8|7221.8|7219|3
1630929050000|2021-09-06 11:50:50|7222.2|7219.4|7221.3|7218.5|7222.6|7219.8|7221.3|7218.5|18
1630929060000|2021-09-06 11:51:00|7221.7|7218.9|7220.8|7218|7221.7|7218.9|7220.8|7218|1
1630929070000|2021-09-06 11:51:10|||||||||6
1630929100000|2021-09-06 11:51:40|7221|7218.2|7220.8|7218|7221|7218.2|7220.8|7218|2
1630929120000|2021-09-06 11:52:00|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.3|7218.5|5
1630929130000|2021-09-06 11:52:10|7221.8|7219|7221.8|7219|7222.3|7219.5|7221.8|7219|10
1630929140000|2021-09-06 11:52:20|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7221.8|7219|0
1630929150000|2021-09-06 11:52:30|7222.3|7219.5|7222.3|7219.5|7222.7|7219.9|7221.8|7219|0
1630929160000|2021-09-06 11:52:40|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|0
1630929170000|2021-09-06 11:52:50|7222.6|7219.8|7221.8|7219|7222.6|7219.8|7221.8|7219|1
1630929180000|2021-09-06 11:53:00|7221.7|7218.9|7222.3|7219.5|7222.3|7219.5|7220.8|7218|18
1630929190000|2021-09-06 11:53:10|7222.2|7219.4|7222.7|7219.9|7222.7|7219.9|7222.2|7219.4|24
1630929210000|2021-09-06 11:53:30|7222.8|7220|7222.8|7220|7222.8|7220|7222.8|7220|0
1630929220000|2021-09-06 11:53:40|7222.3|7219.5|7222.6|7219.8|7222.6|7219.8|7222.2|7219.4|1
1630929230000|2021-09-06 11:53:50|7222.7|7219.9|7221.8|7219|7222.7|7219.9|7221.8|7219|8
1630929240000|2021-09-06 11:54:00|||||||||1
1630929250000|2021-09-06 11:54:10|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|0
1630929270000|2021-09-06 11:54:30|7221.8|7219|7222.6|7219.8|7222.6|7219.8|7221.8|7219|4
1630929280000|2021-09-06 11:54:40|7222.7|7219.9|7223.6|7220.8|7223.6|7220.8|7222.7|7219.9|5
1630929290000|2021-09-06 11:54:50|7223.7|7220.9|7224.8|7222|7224.8|7222|7223.7|7220.9|35
1630929300000|2021-09-06 11:55:00|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.3|7221.5|4
1630929310000|2021-09-06 11:55:10|7225.8|7223|7225.2|7222.4|7225.8|7223|7224.7|7221.9|13
1630929320000|2021-09-06 11:55:20|7224.7|7221.9|7223.6|7220.8|7225.6|7222.8|7222.1|7219.3|66
1630929330000|2021-09-06 11:55:30|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|0
1630929350000|2021-09-06 11:55:50|||||||||1
1630929360000|2021-09-06 11:56:00|7224.6|7221.8|7224.7|7221.9|7224.8|7222|7224.3|7221.5|48
1630929370000|2021-09-06 11:56:10|7224.6|7221.8|7223.7|7220.9|7224.6|7221.8|7223.7|7220.9|7
1630929390000|2021-09-06 11:56:30|7224.1|7221.3|7223.8|7221|7224.7|7221.9|7223.8|7221|5
1630929400000|2021-09-06 11:56:40|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|20
1630929410000|2021-09-06 11:56:50|7224.2|7221.4|7223.8|7221|7224.2|7221.4|7223.8|7221|7
1630929420000|2021-09-06 11:57:00|7224.2|7221.4|7224.2|7221.4|7224.7|7221.9|7224.2|7221.4|5
1630929430000|2021-09-06 11:57:10|7224.7|7221.9|7223.7|7220.9|7224.7|7221.9|7223.7|7220.9|2
1630929450000|2021-09-06 11:57:30|7224.2|7221.4|7224.8|7222|7224.8|7222|7224.2|7221.4|2
1630929460000|2021-09-06 11:57:40|7225.2|7222.4|7225.2|7222.4|7225.6|7222.8|7224.7|7221.9|4
1630929470000|2021-09-06 11:57:50|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|0
1630929480000|2021-09-06 11:58:00|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|1
1630929500000|2021-09-06 11:58:20|7225.8|7223|7226.6|7223.8|7226.6|7223.8|7225.8|7223|24
1630929510000|2021-09-06 11:58:30|7226.3|7223.5|7225.6|7222.8|7226.3|7223.5|7225.6|7222.8|17
1630929520000|2021-09-06 11:58:40|7224.8|7222|7224.6|7221.8|7224.8|7222|7224.6|7221.8|30
1630929530000|2021-09-06 11:58:50|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|6
1630929540000|2021-09-06 11:59:00|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|0
1630929550000|2021-09-06 11:59:10|7223.8|7221|7224.2|7221.4|7224.2|7221.4|7223.8|7221|0
1630929560000|2021-09-06 11:59:20|7224.6|7221.8|7224.2|7221.4|7224.6|7221.8|7224.2|7221.4|13
1630929570000|2021-09-06 11:59:30|7224.3|7221.5|7223.2|7220.4|7224.7|7221.9|7223.2|7220.4|9
1630929580000|2021-09-06 11:59:40|7222.8|7220|7222.8|7220|7223.2|7220.4|7222.8|7220|1
1630929590000|2021-09-06 11:59:50|7222.7|7219.9|7219.7|7216.9|7222.7|7219.9|7219.7|7216.9|13
1630929600000|2021-09-06 12:00:00|7219.8|7217|7219.2|7216.4|7220.7|7217.9|7219.2|7216.4|14
1630929610000|2021-09-06 12:00:10|7219.7|7216.9|7219.8|7217|7219.8|7217|7218.8|7216|15
1630929620000|2021-09-06 12:00:20|7219.7|7216.9|7218.8|7216|7219.7|7216.9|7218.8|7216|20
1630929630000|2021-09-06 12:00:30|7219.3|7216.5|7217.8|7215|7219.3|7216.5|7216.7|7213.9|13
1630929640000|2021-09-06 12:00:40|7217.4|7214.6|7216.2|7213.4|7217.7|7214.9|7215.8|7213|2
1630929650000|2021-09-06 12:00:50|7216.7|7213.9|7217.8|7215|7217.8|7215|7216.2|7213.4|3
1630929660000|2021-09-06 12:01:00|7217.7|7214.9|7216.7|7213.9|7217.7|7214.9|7216.4|7213.6|14
1630929670000|2021-09-06 12:01:10|7216.8|7214|7216.3|7213.5|7216.8|7214|7214.3|7211.5|28
1630929680000|2021-09-06 12:01:20|7216.7|7213.9|7217.1|7214.3|7217.3|7214.5|7216.3|7213.5|1
1630929690000|2021-09-06 12:01:30|7217.2|7214.4|7217.8|7215|7217.8|7215|7217.2|7214.4|2
1630929700000|2021-09-06 12:01:40|7218.7|7215.9|7219.7|7216.9|7219.7|7216.9|7218.7|7215.9|27
1630929710000|2021-09-06 12:01:50|7218.9|7216.1|7217.7|7214.9|7218.9|7216.1|7217.7|7214.9|5
1630929720000|2021-09-06 12:02:00|7218.2|7215.4|7218.3|7215.5|7218.7|7215.9|7218.2|7215.4|1
1630929730000|2021-09-06 12:02:10|7218.7|7215.9|7217.8|7215|7219.6|7216.8|7217.8|7215|11
1630929740000|2021-09-06 12:02:20|7217.7|7214.9|7217.2|7214.4|7217.7|7214.9|7217.2|7214.4|4
1630929750000|2021-09-06 12:02:30|7216.8|7214|7215.2|7212.4|7216.8|7214|7214.8|7212|9
1630929760000|2021-09-06 12:02:40|7214.8|7212|7216.3|7213.5|7216.3|7213.5|7214.8|7212|0
1630929770000|2021-09-06 12:02:50|7216.8|7214|7216.3|7213.5|7216.8|7214|7215.7|7212.9|0
1630929780000|2021-09-06 12:03:00|7216.7|7213.9|7215.7|7212.9|7217.7|7214.9|7215.7|7212.9|5
1630929790000|2021-09-06 12:03:10|7215.8|7213|7215.7|7212.9|7215.8|7213|7215.7|7212.9|7
1630929800000|2021-09-06 12:03:20|||||||||5
1630929820000|2021-09-06 12:03:40|7215.4|7212.6|7213.9|7211.1|7215.4|7212.6|7213.8|7211|5
1630929830000|2021-09-06 12:03:50|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|0
1630929840000|2021-09-06 12:04:00|7213.9|7211.1|7213.7|7210.9|7214.8|7212|7213.7|7210.9|1
1630929850000|2021-09-06 12:04:10|7213.8|7211|7215.2|7212.4|7215.2|7212.4|7213.8|7211|1
1630929860000|2021-09-06 12:04:20|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|0
1630929870000|2021-09-06 12:04:30|7215.9|7213.1|7216.7|7213.9|7217.1|7214.3|7215.9|7213.1|2
1630929890000|2021-09-06 12:04:50|7215.8|7213|7215.8|7213|7216.2|7213.4|7215.8|7213|4
1630929900000|2021-09-06 12:05:00|7215.7|7212.9|7215.9|7213.1|7215.9|7213.1|7215.7|7212.9|1
1630929910000|2021-09-06 12:05:10|7214.8|7212|7215.3|7212.5|7215.7|7212.9|7214.8|7212|10
1630929920000|2021-09-06 12:05:20|7214.9|7212.1|7215.3|7212.5|7215.3|7212.5|7214.9|7212.1|0
1630929930000|2021-09-06 12:05:30|7214.7|7211.9|7215.3|7212.5|7215.3|7212.5|7214.3|7211.5|0
1630929940000|2021-09-06 12:05:40|7214.9|7212.1|7214.7|7211.9|7214.9|7212.1|7214.7|7211.9|1
1630929950000|2021-09-06 12:05:50|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|7215.1|7212.3|5
1630929960000|2021-09-06 12:06:00|7215.3|7212.5|7216.7|7213.9|7216.7|7213.9|7215.3|7212.5|5
1630929970000|2021-09-06 12:06:10|7216.8|7214|7216.7|7213.9|7216.8|7214|7216.7|7213.9|3
1630929980000|2021-09-06 12:06:20|7216.9|7214.1|7217.2|7214.4|7217.7|7214.9|7216.9|7214.1|2
1630929990000|2021-09-06 12:06:30|7217.3|7214.5|7215.7|7212.9|7217.3|7214.5|7215.7|7212.9|3
1630930000000|2021-09-06 12:06:40|7216.1|7213.3|7216.7|7213.9|7217.2|7214.4|7216.1|7213.3|10
1630930010000|2021-09-06 12:06:50|7215.8|7213|7215.8|7213|7215.8|7213|7215.8|7213|3
1630930020000|2021-09-06 12:07:00|7216.3|7213.5|7216.7|7213.9|7217.6|7214.8|7216.3|7213.5|1
1630930030000|2021-09-06 12:07:10|7217.1|7214.3|7217.3|7214.5|7217.3|7214.5|7216.7|7213.9|0
1630930040000|2021-09-06 12:07:20|7217.7|7214.9|7216.8|7214|7217.7|7214.9|7216.8|7214|2
1630930050000|2021-09-06 12:07:30|7216.7|7213.9|7217.7|7214.9|7218.3|7215.5|7216.7|7213.9|2
1630930060000|2021-09-06 12:07:40|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|0
1630930070000|2021-09-06 12:07:50|7218.7|7215.9|7222.6|7219.8|7222.6|7219.8|7218.7|7215.9|31
1630930080000|2021-09-06 12:08:00|7221.8|7219|7221.7|7218.9|7222.1|7219.3|7221.7|7218.9|7
1630930090000|2021-09-06 12:08:10|7222.1|7219.3|7222.2|7219.4|7222.2|7219.4|7222.1|7219.3|0
1630930110000|2021-09-06 12:08:30|7222.1|7219.3|7222.8|7220|7222.8|7220|7222.1|7219.3|1
1630930120000|2021-09-06 12:08:40|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|0
1630930130000|2021-09-06 12:08:50|7223.1|7220.3|7223.2|7220.4|7223.2|7220.4|7223.1|7220.3|0
1630930140000|2021-09-06 12:09:00|7223.6|7220.8|7223.2|7220.4|7223.7|7220.9|7223.2|7220.4|1
1630930160000|2021-09-06 12:09:20|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|0
1630930170000|2021-09-06 12:09:30|||||||||4
1630930180000|2021-09-06 12:09:40|||||||||1
1630930190000|2021-09-06 12:09:50|7222.6|7219.8|7221.3|7218.5|7222.6|7219.8|7221.3|7218.5|57
1630930200000|2021-09-06 12:10:00|7221.7|7218.9|7220.7|7217.9|7221.7|7218.9|7220.7|7217.9|2
1630930210000|2021-09-06 12:10:10|7220.3|7217.5|7220.8|7218|7220.8|7218|7220.3|7217.5|11
1630930220000|2021-09-06 12:10:20|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|1
1630930230000|2021-09-06 12:10:30|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|6
1630930240000|2021-09-06 12:10:40|7220.9|7218.1|7220.7|7217.9|7220.9|7218.1|7220.7|7217.9|1
1630930250000|2021-09-06 12:10:50|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|7221.3|7218.5|0
1630930260000|2021-09-06 12:11:00|7220.9|7218.1|7220.2|7217.4|7220.9|7218.1|7219.7|7216.9|1
1630930270000|2021-09-06 12:11:10|7220.7|7217.9|7221.2|7218.4|7221.2|7218.4|7220.7|7217.9|5
1630930280000|2021-09-06 12:11:20|7221.7|7218.9|7223.1|7220.3|7223.1|7220.3|7221.7|7218.9|1
1630930290000|2021-09-06 12:11:30|7222.7|7219.9|7225.1|7222.3|7225.7|7222.9|7222.7|7219.9|17
1630930300000|2021-09-06 12:11:40|7224.8|7222|7222.8|7220|7224.8|7222|7222.8|7220|33
1630930310000|2021-09-06 12:11:50|7222.1|7219.3|7222.8|7220|7222.8|7220|7221.9|7219.1|4
1630930320000|2021-09-06 12:12:00|7222.4|7219.6|7222.8|7220|7222.8|7220|7222.3|7219.5|32
1630930340000|2021-09-06 12:12:20|7223.8|7221|7223.7|7220.9|7224.2|7221.4|7223.7|7220.9|127
1630930360000|2021-09-06 12:12:40|7223.3|7220.5|7223.3|7220.5|7223.7|7220.9|7223.3|7220.5|3
1630930370000|2021-09-06 12:12:50|7224.1|7221.3|7224.1|7221.3|7224.6|7221.8|7224.1|7221.3|1
1630930380000|2021-09-06 12:13:00|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|2
1630930390000|2021-09-06 12:13:10|7224.6|7221.8|7224.1|7221.3|7224.6|7221.8|7223.7|7220.9|7
1630930400000|2021-09-06 12:13:20|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|5
1630930420000|2021-09-06 12:13:40|7223.8|7221|7224.1|7221.3|7225.1|7222.3|7223.7|7220.9|32
1630930430000|2021-09-06 12:13:50|7224.2|7221.4|7223.1|7220.3|7224.2|7221.4|7222.7|7219.9|2
1630930440000|2021-09-06 12:14:00|7223.2|7220.4|7223.2|7220.4|7223.6|7220.8|7223.2|7220.4|2
1630930450000|2021-09-06 12:14:10|7223.3|7220.5|7223.2|7220.4|7223.3|7220.5|7222.7|7219.9|5
1630930460000|2021-09-06 12:14:20|7223.6|7220.8|7223.2|7220.4|7223.6|7220.8|7223.2|7220.4|0
1630930470000|2021-09-06 12:14:30|7223.5|7220.7|7223.2|7220.4|7223.5|7220.7|7223.2|7220.4|1
1630930480000|2021-09-06 12:14:40|7222.8|7220|7222.5|7219.7|7222.8|7220|7222.3|7219.5|32
1630930500000|2021-09-06 12:15:00|7222.7|7219.9|7222.2|7219.4|7222.7|7219.9|7221.8|7219|17
1630930510000|2021-09-06 12:15:10|7222.5|7219.7|7222.2|7219.4|7222.5|7219.7|7222.2|7219.4|11
1630930520000|2021-09-06 12:15:20|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|0
1630930530000|2021-09-06 12:15:30|||||||||8
1630930540000|2021-09-06 12:15:40|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|7221.7|7218.9|0
1630930560000|2021-09-06 12:16:00|7221.8|7219|7222.7|7219.9|7222.7|7219.9|7221.8|7219|6
1630930570000|2021-09-06 12:16:10|||||||||1
1630930590000|2021-09-06 12:16:30|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|3
1630930600000|2021-09-06 12:16:40|7221.7|7218.9|7221.8|7219|7221.8|7219|7221.7|7218.9|10
1630930610000|2021-09-06 12:16:50|7221.7|7218.9|7222.2|7219.4|7222.7|7219.9|7221.7|7218.9|5
1630930620000|2021-09-06 12:17:00|7222.5|7219.7|7221.7|7218.9|7222.7|7219.9|7221.7|7218.9|0
1630930630000|2021-09-06 12:17:10|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|0
1630930640000|2021-09-06 12:17:20|7221.7|7218.9|7222.2|7219.4|7222.2|7219.4|7221.7|7218.9|0
1630930650000|2021-09-06 12:17:30|7221.8|7219|7221.8|7219|7221.8|7219|7221.8|7219|0
1630930660000|2021-09-06 12:17:40|7221.7|7218.9|7222.3|7219.5|7222.3|7219.5|7221.7|7218.9|0
1630930670000|2021-09-06 12:17:50|7222.2|7219.4|7222|7219.2|7222.2|7219.4|7222|7219.2|1
1630930680000|2021-09-06 12:18:00|7222.2|7219.4|7222.7|7219.9|7222.7|7219.9|7222.2|7219.4|1
1630930690000|2021-09-06 12:18:10|7222.8|7220|7222.8|7220|7222.8|7220|7222.8|7220|0
1630930700000|2021-09-06 12:18:20|7222.7|7219.9|7222.2|7219.4|7222.7|7219.9|7222.2|7219.4|3
1630930710000|2021-09-06 12:18:30|7222.3|7219.5|7221.7|7218.9|7222.3|7219.5|7221.7|7218.9|9
1630930720000|2021-09-06 12:18:40|7220.9|7218.1|7219.7|7216.9|7220.9|7218.1|7218.8|7216|21
1630930740000|2021-09-06 12:19:00|7219.8|7217|7219.9|7217.1|7220.3|7217.5|7219.8|7217|5
1630930750000|2021-09-06 12:19:10|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|0
1630930770000|2021-09-06 12:19:30|7219.8|7217|7218.8|7216|7220.7|7217.9|7218.8|7216|17
1630930780000|2021-09-06 12:19:40|7218.3|7215.5|7214.8|7212|7218.3|7215.5|7214.2|7211.4|7
1630930790000|2021-09-06 12:19:50|7215|7212.2|7214.7|7211.9|7216.2|7213.4|7214.3|7211.5|28
1630930800000|2021-09-06 12:20:00|7214.8|7212|7216.2|7213.4|7216.7|7213.9|7214.8|7212|7
1630930810000|2021-09-06 12:20:10|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|4
1630930820000|2021-09-06 12:20:20|||||||||1
1630930840000|2021-09-06 12:20:40|7215.8|7213|7211.4|7208.6|7215.8|7213|7211|7208.2|92
1630930850000|2021-09-06 12:20:50|7211.9|7209.1|7212.8|7210|7212.8|7210|7211.4|7208.6|4
1630930860000|2021-09-06 12:21:00|7211.9|7209.1|7209.8|7207|7212.3|7209.5|7209.8|7207|15
1630930870000|2021-09-06 12:21:10|7210.2|7207.4|7210.9|7208.1|7211.8|7209|7210.2|7207.4|2
1630930880000|2021-09-06 12:21:20|7210.7|7207.9|7210.3|7207.5|7210.7|7207.9|7209.8|7207|24
1630930890000|2021-09-06 12:21:30|7210.4|7207.6|7210.9|7208.1|7210.9|7208.1|7210.4|7207.6|1
1630930900000|2021-09-06 12:21:40|7210.8|7208|7210.8|7208|7210.8|7208|7209.9|7207.1|33
1630930910000|2021-09-06 12:21:50|7211|7208.2|7212.3|7209.5|7212.3|7209.5|7211|7208.2|27
1630930920000|2021-09-06 12:22:00|7211.9|7209.1|7212.8|7210|7212.8|7210|7211.9|7209.1|0
1630930930000|2021-09-06 12:22:10|||||||||1
1630930940000|2021-09-06 12:22:20|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7211.7|7208.9|41
1630930950000|2021-09-06 12:22:30|7211.9|7209.1|7210.8|7208|7211.9|7209.1|7210.8|7208|7
1630930960000|2021-09-06 12:22:40|||||||||3
1630930970000|2021-09-06 12:22:50|7211.3|7208.5|7212.7|7209.9|7212.7|7209.9|7211.3|7208.5|0
1630930980000|2021-09-06 12:23:00|7213|7210.2|7213.7|7210.9|7213.7|7210.9|7213|7210.2|3
1630930990000|2021-09-06 12:23:10|7212.9|7210.1|7210.3|7207.5|7212.9|7210.1|7209.9|7207.1|15
1630931000000|2021-09-06 12:23:20|7210.8|7208|7211.7|7208.9|7211.7|7208.9|7210.8|7208|2
1630931010000|2021-09-06 12:23:30|7211.8|7209|7213.3|7210.5|7213.7|7210.9|7211.8|7209|6
1630931020000|2021-09-06 12:23:40|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|0
1630931030000|2021-09-06 12:23:50|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|7211.5|7208.7|4
1630931040000|2021-09-06 12:24:00|7213|7210.2|7212.8|7210|7213|7210.2|7212.8|7210|3
1630931050000|2021-09-06 12:24:10|7213.2|7210.4|7213.9|7211.1|7213.9|7211.1|7213.2|7210.4|1
1630931070000|2021-09-06 12:24:30|7213.8|7211|7212.8|7210|7213.8|7211|7212.8|7210|5
1630931080000|2021-09-06 12:24:40|7213.3|7210.5|7212.3|7209.5|7213.7|7210.9|7212.3|7209.5|3
1630931090000|2021-09-06 12:24:50|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|1
1630931100000|2021-09-06 12:25:00|7212.3|7209.5|7212.7|7209.9|7212.7|7209.9|7212.3|7209.5|0
1630931110000|2021-09-06 12:25:10|||||||||4
1630931130000|2021-09-06 12:25:30|7211.9|7209.1|7211.7|7208.9|7211.9|7209.1|7211.7|7208.9|2
1630931140000|2021-09-06 12:25:40|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|7212.3|7209.5|3
1630931150000|2021-09-06 12:25:50|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|0
1630931160000|2021-09-06 12:26:00|7212.7|7209.9|7212.2|7209.4|7212.7|7209.9|7211.8|7209|4
1630931170000|2021-09-06 12:26:10|7212.5|7209.7|7213.5|7210.7|7213.5|7210.7|7212.3|7209.5|12
1630931180000|2021-09-06 12:26:20|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|3
1630931190000|2021-09-06 12:26:30|7213.2|7210.4|7211.2|7208.4|7213.7|7210.9|7210.7|7207.9|8
1630931200000|2021-09-06 12:26:40|7210.8|7208|7212.2|7209.4|7212.2|7209.4|7210.8|7208|2
1630931210000|2021-09-06 12:26:50|7211.8|7209|7211.7|7208.9|7212.2|7209.4|7211.7|7208.9|2
1630931220000|2021-09-06 12:27:00|7211.8|7209|7212.7|7209.9|7212.7|7209.9|7211.8|7209|1
1630931230000|2021-09-06 12:27:10|7212.5|7209.7|7213.7|7210.9|7213.7|7210.9|7212.2|7209.4|10
1630931240000|2021-09-06 12:27:20|7214.2|7211.4|7213.7|7210.9|7214.2|7211.4|7213.7|7210.9|3
1630931250000|2021-09-06 12:27:30|7214|7211.2|7214.7|7211.9|7214.7|7211.9|7214|7211.2|0
1630931270000|2021-09-06 12:27:50|7215.7|7212.9|7216.7|7213.9|7216.7|7213.9|7215.7|7212.9|5
1630931280000|2021-09-06 12:28:00|7215.7|7212.9|7215.3|7212.5|7215.7|7212.9|7215.2|7212.4|8
1630931290000|2021-09-06 12:28:10|7215.2|7212.4|7216|7213.2|7216|7213.2|7214.7|7211.9|1
1630931300000|2021-09-06 12:28:20|7216.5|7213.7|7215.7|7212.9|7216.7|7213.9|7215.7|7212.9|2
1630931310000|2021-09-06 12:28:30|7216.2|7213.4|7214.9|7212.1|7216.2|7213.4|7214.7|7211.9|23
1630931320000|2021-09-06 12:28:40|7214.8|7212|7214.8|7212|7215.3|7212.5|7214.8|7212|1
1630931330000|2021-09-06 12:28:50|7215.3|7212.5|7215.3|7212.5|7216.4|7213.6|7215.3|7212.5|12
1630931340000|2021-09-06 12:29:00|7215.7|7212.9|7216.7|7213.9|7216.7|7213.9|7215.7|7212.9|2
1630931350000|2021-09-06 12:29:10|7217.2|7214.4|7219.7|7216.9|7219.7|7216.9|7217.2|7214.4|2
1630931360000|2021-09-06 12:29:20|7218.7|7215.9|7219.7|7216.9|7219.7|7216.9|7218.7|7215.9|2
1630931370000|2021-09-06 12:29:30|7219.2|7216.4|7219.5|7216.7|7219.5|7216.7|7219.2|7216.4|1
1630931380000|2021-09-06 12:29:40|7218.8|7216|7219.7|7216.9|7219.7|7216.9|7218.8|7216|4
1630931400000|2021-09-06 12:30:00|7219.3|7216.5|7218.7|7215.9|7219.7|7216.9|7218.7|7215.9|15
1630931430000|2021-09-06 12:30:30|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|0
1630931440000|2021-09-06 12:30:40|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|7218.7|7215.9|0
1630931450000|2021-09-06 12:30:50|7218.8|7216|7220.5|7217.7|7220.5|7217.7|7218.8|7216|12
1630931460000|2021-09-06 12:31:00|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|5
1630931470000|2021-09-06 12:31:10|7220.8|7218|7220.8|7218|7220.8|7218|7220.7|7217.9|47
1630931480000|2021-09-06 12:31:20|7222.3|7219.5|7224.7|7221.9|7225.5|7222.7|7222.3|7219.5|80
1630931490000|2021-09-06 12:31:30|7224|7221.2|7222.7|7219.9|7224.2|7221.4|7222.3|7219.5|44
1630931500000|2021-09-06 12:31:40|7222.2|7219.4|7221.2|7218.4|7222.3|7219.5|7220.8|7218|12
1630931510000|2021-09-06 12:31:50|7220.9|7218.1|7215.9|7213.1|7220.9|7218.1|7215.9|7213.1|48
1630931520000|2021-09-06 12:32:00|7215.7|7212.9|7214.7|7211.9|7215.7|7212.9|7213.2|7210.4|16
1630931530000|2021-09-06 12:32:10|7214.9|7212.1|7215.7|7212.9|7217|7214.2|7214.9|7212.1|15
1630931540000|2021-09-06 12:32:20|7215.5|7212.7|7215.7|7212.9|7215.7|7212.9|7215.5|7212.7|7
1630931550000|2021-09-06 12:32:30|7215.8|7213|7217.7|7214.9|7218.3|7215.5|7215.8|7213|3
1630931560000|2021-09-06 12:32:40|7218.2|7215.4|7217.7|7214.9|7218.2|7215.4|7217.7|7214.9|2
1630931570000|2021-09-06 12:32:50|7217.8|7215|7218.6|7215.8|7219|7216.2|7217.8|7215|1
1630931580000|2021-09-06 12:33:00|7219|7216.2|7219.6|7216.8|7219.6|7216.8|7218.6|7215.8|3
1630931600000|2021-09-06 12:33:20|7218.8|7216|7219.3|7216.5|7219.3|7216.5|7218.8|7216|10
1630931610000|2021-09-06 12:33:30|7218.9|7216.1|7219.1|7216.3|7219.3|7216.5|7218.8|7216|5
1630931620000|2021-09-06 12:33:40|7218.8|7216|7218.6|7215.8|7218.8|7216|7218.4|7215.6|21
1630931630000|2021-09-06 12:33:50|7218.3|7215.5|7217.6|7214.8|7218.3|7215.5|7217.6|7214.8|1
1630931640000|2021-09-06 12:34:00|||||||||1
1630931670000|2021-09-06 12:34:30|7217.8|7215|7218.6|7215.8|7218.6|7215.8|7217.6|7214.8|1
1630931700000|2021-09-06 12:35:00|7218.4|7215.6|7217.6|7214.8|7218.4|7215.6|7217.6|7214.8|4
1630931710000|2021-09-06 12:35:10|7218.3|7215.5|7218.1|7215.3|7218.3|7215.5|7217.9|7215.1|2
1630931720000|2021-09-06 12:35:20|7217.6|7214.8|7217.8|7215|7218|7215.2|7217.6|7214.8|0
1630931730000|2021-09-06 12:35:30|7217.6|7214.8|7217|7214.2|7217.6|7214.8|7216.6|7213.8|0
1630931740000|2021-09-06 12:35:40|7216.6|7213.8|7217|7214.2|7218.1|7214.2|7216.6|7213.8|5
1630931750000|2021-09-06 12:35:50|7217.8|7215|7218.6|7215.8|7218.6|7215.8|7217.8|7215|0
1630931760000|2021-09-06 12:36:00|7218.5|7215.7|7218.6|7215.8|7218.6|7215.8|7217.6|7214.8|6
1630931770000|2021-09-06 12:36:10|7218|7215.2|7218|7215.2|7218.4|7215.6|7218|7215.2|1
1630931790000|2021-09-06 12:36:30|7218.4|7215.6|7218.5|7215.7|7218.6|7215.8|7218.4|7215.6|2
1630931800000|2021-09-06 12:36:40|7217.6|7214.8|7215.6|7212.8|7217.6|7214.8|7215.6|7212.8|10
1630931810000|2021-09-06 12:36:50|7216.4|7213.6|7216.6|7213.8|7216.6|7213.8|7216.4|7213.6|4
1630931820000|2021-09-06 12:37:00|7217|7214.2|7217|7214.2|7217.5|7214.7|7217|7214.2|4
1630931830000|2021-09-06 12:37:10|7217.5|7214.7|7219.6|7216.8|7220.5|7217.7|7217.5|7214.7|12
1630931850000|2021-09-06 12:37:30|7221|7218.2|7220.6|7217.8|7221|7218.2|7220.6|7217.8|5
1630931860000|2021-09-06 12:37:40|7220.5|7217.7|7220.1|7217.3|7220.5|7217.7|7220.1|7217.3|5
1630931870000|2021-09-06 12:37:50|7220.5|7217.7|7221.5|7218.7|7221.5|7218.7|7220.5|7217.7|1
1630931880000|2021-09-06 12:38:00|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|1
1630931890000|2021-09-06 12:38:10|7221.8|7219|7222.1|7219.3|7222.5|7219.7|7221.8|7219|3
1630931900000|2021-09-06 12:38:20|7221.6|7218.8|7222.1|7219.3|7222.1|7219.3|7221.6|7218.8|39
1630931910000|2021-09-06 12:38:30|7222|7219.2|7223.8|7221|7224.1|7221.3|7222|7219.2|5
1630931920000|2021-09-06 12:38:40|7223.6|7220.8|7223|7220.2|7223.6|7220.8|7223|7220.2|2
1630931930000|2021-09-06 12:38:50|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|0
1630931950000|2021-09-06 12:39:10|7223.3|7220.5|7223|7220.2|7223.3|7220.5|7221.6|7218.8|14
1630931960000|2021-09-06 12:39:20|7222.8|7220|7222.6|7219.8|7222.8|7220|7222.6|7219.8|0
1630931980000|2021-09-06 12:39:40|7222.5|7219.7|7221.8|7219|7222.5|7219.7|7221.8|7219|1
1630932000000|2021-09-06 12:40:00|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|7222.6|7219.8|1
1630932010000|2021-09-06 12:40:10|7223.8|7221|7223.8|7221|7223.8|7221|7223.8|7221|3
1630932020000|2021-09-06 12:40:20|7223.4|7220.6|7223.8|7221|7223.8|7221|7223.3|7220.5|2
1630932040000|2021-09-06 12:40:40|7224.5|7221.7|7224.6|7221.8|7225.3|7222.5|7224.5|7221.7|5
1630932050000|2021-09-06 12:40:50|7225.1|7222.3|7223.8|7221|7225.1|7222.3|7223.8|7221|6
1630932060000|2021-09-06 12:41:00|7223.9|7221.1|7224.6|7221.8|7224.6|7221.8|7223.8|7221|4
1630932070000|2021-09-06 12:41:10|7224.3|7221.5|7224.1|7221.3|7224.3|7221.5|7224.1|7221.3|0
1630932080000|2021-09-06 12:41:20|7223.8|7221|7223.9|7221.1|7224.8|7222|7223.8|7221|17
1630932090000|2021-09-06 12:41:30|7224.3|7221.5|7222.3|7219.5|7224.3|7221.5|7222.3|7219.5|9
1630932100000|2021-09-06 12:41:40|7222.8|7220|7222.3|7219.5|7222.8|7220|7222.3|7219.5|0
1630932110000|2021-09-06 12:41:50|7222.6|7219.8|7222.9|7220.1|7223.9|7221.1|7222.6|7219.8|0
1630932120000|2021-09-06 12:42:00|7223.3|7220.5|7222.9|7220.1|7223.3|7220.5|7222.9|7220.1|0
1630932130000|2021-09-06 12:42:10|7222.8|7220|7222.1|7219.3|7223.3|7220.5|7221.8|7219|4
1630932140000|2021-09-06 12:42:20|7222.6|7219.8|7222.9|7220.1|7222.9|7220.1|7222.6|7219.8|0
1630932150000|2021-09-06 12:42:30|7222.8|7220|7221.9|7219.1|7222.8|7220|7221.9|7219.1|9
1630932160000|2021-09-06 12:42:40|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7221.9|7219.1|0
1630932170000|2021-09-06 12:42:50|7222.6|7219.8|7221.8|7219|7223|7220.2|7221.8|7219|1
1630932180000|2021-09-06 12:43:00|7221.9|7219.1|7221.4|7218.6|7221.9|7219.1|7220.9|7218.1|5
1630932190000|2021-09-06 12:43:10|7221.8|7219|7221.6|7218.8|7221.8|7219|7221.4|7218.6|1
1630932200000|2021-09-06 12:43:20|7222.3|7219.5|7222.3|7219.5|7222.8|7220|7222|7219.2|2
1630932220000|2021-09-06 12:43:40|7221.9|7219.1|7220.4|7217.6|7221.9|7219.1|7219.9|7217.1|5
1630932230000|2021-09-06 12:43:50|7220.8|7218|7220.9|7218.1|7220.9|7218.1|7219.9|7217.1|0
1630932250000|2021-09-06 12:44:10|7220.6|7217.8|7220.8|7218|7220.8|7218|7220.3|7217.5|6
1630932270000|2021-09-06 12:44:30|7221|7218.2|7221|7218.2|7221.8|7219|7221|7218.2|3
1630932300000|2021-09-06 12:45:00|7220.9|7218.1|7222.3|7219.5|7222.3|7219.5|7220.9|7218.1|2
1630932310000|2021-09-06 12:45:10|7221.9|7219.1|7222.3|7219.5|7222.3|7219.5|7221.9|7219.1|1
1630932320000|2021-09-06 12:45:20|||||||||5
1630932340000|2021-09-06 12:45:40|7221.9|7219.1|7221.8|7219|7221.9|7219.1|7221.4|7218.6|5
1630932360000|2021-09-06 12:46:00|7221.3|7218.5|7217.9|7215.1|7221.3|7218.5|7217.9|7215.1|12
1630932370000|2021-09-06 12:46:10|7218.8|7216|7218.1|7215.3|7218.9|7216.1|7218.1|7215.3|18
1630932380000|2021-09-06 12:46:20|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|7218.6|7215.8|0
1630932390000|2021-09-06 12:46:30|7218.3|7215.5|7218.8|7216|7218.8|7216|7218.3|7215.5|0
1630932400000|2021-09-06 12:46:40|7218.1|7215.3|7217.3|7214.5|7218.1|7215.3|7216.9|7214.1|13
1630932410000|2021-09-06 12:46:50|7216.8|7214|7215.8|7213|7216.8|7214|7215.8|7213|6
1630932420000|2021-09-06 12:47:00|7216.1|7213.3|7217.3|7214.5|7217.3|7214.5|7216.1|7213.3|0
1630932430000|2021-09-06 12:47:10|7216.8|7214|7216.4|7213.6|7216.8|7214|7216.4|7213.6|10
1630932440000|2021-09-06 12:47:20|7216.8|7214|7217.3|7214.5|7217.6|7214.8|7216.4|7213.6|1
1630932450000|2021-09-06 12:47:30|7217.6|7214.8|7218.8|7216|7218.8|7216|7217.6|7214.8|1
1630932460000|2021-09-06 12:47:40|7218.4|7215.6|7218.3|7215.5|7218.8|7216|7218.3|7215.5|14
1630932470000|2021-09-06 12:47:50|7217.9|7215.1|7217.8|7215|7217.9|7215.1|7217.4|7214.6|0
1630932480000|2021-09-06 12:48:00|7217.9|7215.1|7218.8|7216|7218.8|7216|7217.9|7215.1|4
1630932490000|2021-09-06 12:48:10|7218.9|7216.1|7220.3|7217.5|7220.3|7217.5|7218.9|7216.1|5
1630932500000|2021-09-06 12:48:20|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|0
1630932510000|2021-09-06 12:48:30|7219.6|7216.8|7219.9|7217.1|7220.3|7217.5|7219.6|7216.8|0
1630932520000|2021-09-06 12:48:40|7219.8|7217|7220.6|7217.8|7220.6|7217.8|7219.8|7217|0
1630932530000|2021-09-06 12:48:50|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|7220.4|7217.6|0
1630932540000|2021-09-06 12:49:00|7220.3|7217.5|7219.9|7217.1|7220.3|7217.5|7219.9|7217.1|0
1630932550000|2021-09-06 12:49:10|7219.6|7216.8|7220.6|7217.8|7220.6|7217.8|7219.6|7216.8|5
1630932560000|2021-09-06 12:49:20|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7219.9|7217.1|2
1630932570000|2021-09-06 12:49:30|7219.9|7217.1|7219.8|7217|7219.9|7217.1|7219.4|7216.6|0
1630932590000|2021-09-06 12:49:50|7220.3|7217.5|7222.8|7220|7222.8|7220|7220.3|7217.5|32
1630932600000|2021-09-06 12:50:00|7222.4|7219.6|7221.9|7219.1|7222.4|7219.6|7221.9|7219.1|1
1630932610000|2021-09-06 12:50:10|7222.3|7219.5|7222.9|7220.1|7222.9|7220.1|7222.3|7219.5|2
1630932620000|2021-09-06 12:50:20|7223.9|7221.1|7227.1|7224.3|7227.9|7225.1|7223.9|7221.1|48
1630932630000|2021-09-06 12:50:30|7227.3|7224.5|7226.8|7224|7227.3|7224.5|7226.6|7223.8|1
1630932640000|2021-09-06 12:50:40|7226.6|7223.8|7226.3|7223.5|7226.6|7223.8|7226.3|7223.5|3
1630932650000|2021-09-06 12:50:50|7226.6|7223.8|7227.6|7224.8|7227.6|7224.8|7226.3|7223.5|2
1630932660000|2021-09-06 12:51:00|7227.3|7224.5|7227.4|7224.6|7227.8|7225|7227.3|7224.5|2
1630932670000|2021-09-06 12:51:10|7227.8|7225|7227.6|7224.8|7228.9|7226.1|7226.9|7224.1|44
1630932680000|2021-09-06 12:51:20|7227.3|7224.5|7227.8|7225|7228.3|7225.5|7226.9|7224.1|11
1630932690000|2021-09-06 12:51:30|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|5
1630932700000|2021-09-06 12:51:40|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|0
1630932710000|2021-09-06 12:51:50|7226.9|7224.1|7229.4|7226.6|7229.4|7226.6|7226.9|7224.1|5
1630932720000|2021-09-06 12:52:00|7228.9|7226.1|7226.2|7223.4|7229.2|7226.4|7225.2|7222.4|46
1630932730000|2021-09-06 12:52:10|7226.6|7223.8|7226.7|7223.9|7226.7|7223.9|7226.2|7223.4|7
1630932740000|2021-09-06 12:52:20|7226.6|7223.8|7225.9|7223.1|7226.6|7223.8|7225.9|7223.1|6
1630932750000|2021-09-06 12:52:30|7225.7|7222.9|7226.6|7223.8|7226.6|7223.8|7225.7|7222.9|2
1630932760000|2021-09-06 12:52:40|7226.9|7224.1|7228.2|7225.4|7228.6|7225.8|7226.9|7224.1|8
1630932770000|2021-09-06 12:52:50|7227.9|7225.1|7227.7|7224.9|7227.9|7225.1|7227.2|7224.4|3
1630932780000|2021-09-06 12:53:00|7227.9|7225.1|7228.9|7226.1|7229.2|7226.4|7227.9|7225.1|2
1630932790000|2021-09-06 12:53:10|7228.7|7225.9|7228.2|7225.4|7228.7|7225.9|7227.9|7225.1|31
1630932810000|2021-09-06 12:53:30|7228.6|7225.8|7228.2|7225.4|7228.7|7225.9|7227.9|7225.1|33
1630932820000|2021-09-06 12:53:40|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|0
1630932830000|2021-09-06 12:53:50|7227.6|7224.8|7226.9|7224.1|7227.6|7224.8|7226.9|7224.1|6
1630932840000|2021-09-06 12:54:00|7226.6|7223.8|7226.7|7223.9|7226.7|7223.9|7225.9|7223.1|5
1630932850000|2021-09-06 12:54:10|7226.9|7224.1|7226.7|7223.9|7226.9|7224.1|7226.6|7223.8|14
1630932870000|2021-09-06 12:54:30|7226.4|7223.6|7226.4|7223.6|7226.7|7223.9|7226.4|7223.6|0
1630932880000|2021-09-06 12:54:40|7226.6|7223.8|7226.9|7224.1|7226.9|7224.1|7226.6|7223.8|0
1630932890000|2021-09-06 12:54:50|7226.6|7223.8|7225.7|7222.9|7226.6|7223.8|7225.7|7222.9|1
1630932900000|2021-09-06 12:55:00|7224.7|7221.9|7223.9|7221.1|7224.7|7221.9|7223.9|7221.1|7
1630932910000|2021-09-06 12:55:10|7223.4|7220.6|7223.9|7221.1|7223.9|7221.1|7222.7|7219.9|7
1630932920000|2021-09-06 12:55:20|7224.9|7222.1|7224.7|7221.9|7224.9|7222.1|7224.2|7221.4|0
1630932930000|2021-09-06 12:55:30|7224.6|7221.8|7223.9|7221.1|7224.6|7221.8|7223.9|7221.1|1
1630932940000|2021-09-06 12:55:40|7224.4|7221.6|7224.2|7221.4|7224.7|7221.9|7224.2|7221.4|2
1630932950000|2021-09-06 12:55:50|7223.7|7220.9|7222.9|7220.1|7223.7|7220.9|7222.4|7219.6|10
1630932960000|2021-09-06 12:56:00|7223.2|7220.4|7224.9|7222.1|7224.9|7222.1|7223.2|7220.4|5
1630932970000|2021-09-06 12:56:10|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|0
1630932980000|2021-09-06 12:56:20|7223.9|7221.1|7224.2|7221.4|7224.2|7221.4|7223.9|7221.1|5
1630932990000|2021-09-06 12:56:30|7224.7|7221.9|7223.7|7220.9|7224.7|7221.9|7223.7|7220.9|0
1630933050000|2021-09-06 12:57:30|||||||||2
1630933060000|2021-09-06 12:57:40|||||||||1
1630933070000|2021-09-06 12:57:50|7222.7|7219.9|7223.2|7220.4|7223.2|7220.4|7222.7|7219.9|7
1630933080000|2021-09-06 12:58:00|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|2
1630933090000|2021-09-06 12:58:10|7224.7|7221.9|7225.9|7223.1|7226.2|7223.4|7224.7|7221.9|10
1630933100000|2021-09-06 12:58:20|7225.7|7222.9|7225.6|7222.8|7225.7|7222.9|7225.2|7222.4|10
1630933110000|2021-09-06 12:58:30|7225.4|7222.6|7225.2|7222.4|7225.4|7222.6|7225.2|7222.4|0
1630933120000|2021-09-06 12:58:40|7225.6|7222.8|7224.7|7221.9|7225.7|7222.9|7224.7|7221.9|2
1630933130000|2021-09-06 12:58:50|7225.1|7222.3|7224.6|7221.8|7225.2|7222.4|7224.2|7221.4|2
1630933140000|2021-09-06 12:59:00|7224.7|7221.9|7224.2|7221.4|7224.7|7221.9|7224.2|7221.4|2
1630933150000|2021-09-06 12:59:10|7223.7|7220.9|7224.7|7221.9|7224.7|7221.9|7223.7|7220.9|3
1630933160000|2021-09-06 12:59:20|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7224.2|7221.4|0
1630933170000|2021-09-06 12:59:30|7224.4|7221.6|7222.9|7220.1|7224.7|7221.9|7222.9|7220.1|15
1630933180000|2021-09-06 12:59:40|7223.9|7221.1|7222.9|7220.1|7223.9|7221.1|7222.9|7220.1|13
1630933190000|2021-09-06 12:59:50|7222.4|7219.6|7222|7219.2|7222.7|7219.9|7222|7219.2|21
1630933200000|2021-09-06 13:00:00|7221.9|7219.1|7213.1|7210.3|7224.7|7221.9|7211.7|7208.9|171
1630933210000|2021-09-06 13:00:10|7212.9|7210.1|7220.7|7217.9|7220.7|7217.9|7212.7|7209.9|25
1630933220000|2021-09-06 13:00:20|7220.4|7217.6|7222.6|7219.8|7222.6|7219.8|7219.9|7217.1|5
1630933230000|2021-09-06 13:00:30|7222.2|7219.4|7220.7|7217.9|7222.2|7219.4|7219.9|7217.1|16
1630933240000|2021-09-06 13:00:40|7220.9|7218.1|7221.6|7218.8|7221.6|7218.8|7220.9|7218.1|2
1630933250000|2021-09-06 13:00:50|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|7220.7|7217.9|0
1630933260000|2021-09-06 13:01:00|7220.6|7217.8|7220.5|7217.7|7220.7|7217.9|7219.2|7216.4|36
1630933270000|2021-09-06 13:01:10|7219.7|7216.9|7215.9|7213.1|7219.7|7216.9|7215.9|7213.1|3
1630933280000|2021-09-06 13:01:20|7216.2|7213.4|7217.9|7215.1|7218.7|7215.9|7216.2|7213.4|20
1630933290000|2021-09-06 13:01:30|7217.2|7214.4|7217.2|7214.4|7218.9|7216.1|7216|7213.2|46
1630933300000|2021-09-06 13:01:40|7217.7|7214.9|7218.2|7215.4|7218.2|7215.4|7217.4|7214.6|16
1630933310000|2021-09-06 13:01:50|7218.7|7215.9|7218.2|7215.4|7218.7|7215.9|7218.2|7215.4|0
1630933320000|2021-09-06 13:02:00|7217.7|7214.9|7217.9|7215.1|7218.1|7215.3|7217.7|7214.9|1
1630933330000|2021-09-06 13:02:10|7218.1|7215.3|7218.1|7215.3|7218.9|7216.1|7217.6|7214.8|11
1630933340000|2021-09-06 13:02:20|7217.9|7215.1|7216.2|7213.4|7218.2|7215.4|7216.2|7213.4|3
1630933350000|2021-09-06 13:02:30|7215.6|7212.8|7215.5|7212.7|7216.6|7213.8|7214.7|7211.9|6
1630933360000|2021-09-06 13:02:40|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|7215.7|7212.9|5
1630933370000|2021-09-06 13:02:50|7215.9|7213.1|7217.2|7214.4|7217.2|7214.4|7215.9|7213.1|19
1630933380000|2021-09-06 13:03:00|7217.9|7215.1|7218.2|7215.4|7218.6|7215.8|7217.9|7215.1|5
1630933390000|2021-09-06 13:03:10|7218.6|7215.8|7217.2|7214.4|7218.6|7215.8|7216.9|7214.1|15
1630933400000|2021-09-06 13:03:20|7216.9|7214.1|7216.7|7213.9|7217.2|7214.4|7215.9|7213.1|4
1630933410000|2021-09-06 13:03:30|7216.9|7214.1|7217.2|7214.4|7217.9|7215.1|7216.9|7214.1|10
1630933420000|2021-09-06 13:03:40|7217.7|7214.9|7221.2|7218.4|7221.2|7218.4|7217.7|7214.9|24
1630933430000|2021-09-06 13:03:50|7221.6|7218.8|7222.7|7219.9|7222.7|7219.9|7221.2|7218.4|58
1630933440000|2021-09-06 13:04:00|7224.7|7221.9|7227.6|7224.8|7227.7|7224.9|7224.7|7221.9|65
1630933450000|2021-09-06 13:04:10|7227.7|7224.9|7229.4|7226.6|7230.7|7227.9|7227.7|7224.9|96
1630933460000|2021-09-06 13:04:20|7229.7|7226.9|7231.7|7228.9|7233.7|7230.9|7229.7|7226.9|137
1630933470000|2021-09-06 13:04:30|7231|7228.2|7231.7|7228.9|7232.4|7229.6|7230.7|7227.9|28
1630933480000|2021-09-06 13:04:40|7232.2|7229.4|7240|7237.2|7241.5|7238.7|7231.9|7229.1|266
1630933490000|2021-09-06 13:04:50|7239.7|7236.9|7237.4|7234.6|7239.7|7236.9|7237.4|7234.6|147
1630933500000|2021-09-06 13:05:00|7237|7234.2|7239.7|7236.9|7240.7|7237.9|7236.4|7233.6|58
1630933510000|2021-09-06 13:05:10|7239.2|7236.4|7240.9|7238.1|7241.6|7238.8|7237.2|7234.4|78
1630933520000|2021-09-06 13:05:20|7240.2|7237.4|7238.6|7235.8|7241.6|7238.8|7238.6|7235.8|84
1630933530000|2021-09-06 13:05:30|7238.2|7235.4|7235.1|7232.3|7238.9|7236.1|7234.7|7231.9|6
1630933540000|2021-09-06 13:05:40|7235.5|7232.7|7236.5|7233.7|7237.6|7234.8|7235.2|7232.4|32
1630933550000|2021-09-06 13:05:50|7236.4|7233.6|7241.6|7238.8|7241.6|7238.8|7235.6|7232.8|49
1630933560000|2021-09-06 13:06:00|7242|7239.2|7243.7|7240.9|7245.5|7242.7|7242|7239.2|116
1630933570000|2021-09-06 13:06:10|7243.6|7240.8|7244.6|7241.8|7245.5|7242.7|7243.6|7240.8|17
1630933580000|2021-09-06 13:06:20|7244.4|7241.6|7244.6|7241.8|7245|7242.2|7243.6|7240.8|5
1630933590000|2021-09-06 13:06:30|7244.2|7241.4|7244.1|7241.3|7245|7242.2|7244|7241.2|6
1630933600000|2021-09-06 13:06:40|7244.5|7241.7|7243.6|7240.8|7244.5|7241.7|7242.1|7239.3|73
1630933610000|2021-09-06 13:06:50|7244.6|7241.8|7244.1|7241.3|7244.6|7241.8|7243.6|7240.8|10
1630933620000|2021-09-06 13:07:00|7244.5|7241.7|7249.6|7246.8|7251.3|7248.5|7244.5|7241.7|210
1630933630000|2021-09-06 13:07:10|7250.3|7247.5|7250.3|7247.5|7250.5|7247.7|7248.5|7245.7|138
1630933640000|2021-09-06 13:07:20|7250|7247.2|7248.1|7245.3|7250.5|7247.7|7246.6|7243.8|39
1630933650000|2021-09-06 13:07:30|7248.5|7245.7|7252.5|7249.7|7253.5|7250.7|7248.1|7245.3|96
1630933660000|2021-09-06 13:07:40|7253|7250.2|7253.6|7250.8|7254.1|7251.3|7252.6|7249.8|28
1630933670000|2021-09-06 13:07:50|7253.1|7250.3|7252.7|7249.9|7253.6|7250.8|7251.6|7248.8|34
1630933680000|2021-09-06 13:08:00|7252.6|7249.8|7249.7|7246.9|7252.6|7249.8|7248.6|7245.8|22
1630933690000|2021-09-06 13:08:10|7249.6|7246.8|7248.6|7245.8|7250.1|7247.3|7247.6|7244.8|126
1630933700000|2021-09-06 13:08:20|7248.9|7246.1|7248.1|7245.3|7250.3|7247.5|7247.1|7244.3|36
1630933710000|2021-09-06 13:08:30|7248.6|7245.8|7248.1|7245.3|7248.6|7245.8|7247.7|7244.9|24
1630933720000|2021-09-06 13:08:40|7248|7245.2|7246|7243.2|7248.5|7245.7|7245.4|7242.6|37
1630933730000|2021-09-06 13:08:50|7246.5|7243.7|7246.1|7243.3|7246.6|7243.8|7245.6|7242.8|5
1630933740000|2021-09-06 13:09:00|7246|7243.2|7247.1|7244.3|7247.5|7244.7|7245.1|7242.3|9
1630933750000|2021-09-06 13:09:10|7248|7245.2|7250.6|7247.8|7252.6|7249.8|7247.7|7244.9|46
1630933760000|2021-09-06 13:09:20|7250.7|7247.9|7251.2|7248.4|7252.6|7249.8|7250.6|7247.8|18
1630933770000|2021-09-06 13:09:30|7250.7|7247.9|7248.9|7246.1|7250.7|7247.9|7247.6|7244.8|37
1630933780000|2021-09-06 13:09:40|7249.1|7246.3|7249.6|7246.8|7249.6|7246.8|7248.1|7245.3|36
1630933790000|2021-09-06 13:09:50|7250.1|7247.3|7249.7|7246.9|7250.2|7247.4|7249.2|7246.4|1
1630933800000|2021-09-06 13:10:00|7249.6|7246.8|7250.5|7247.7|7251.6|7248.8|7249.6|7246.8|15
1630933810000|2021-09-06 13:10:10|7250.6|7247.8|7247.2|7244.4|7250.7|7247.9|7247.2|7244.4|6
1630933820000|2021-09-06 13:10:20|7247.1|7244.3|7247.2|7244.4|7248.6|7245.8|7247.1|7244.3|6
1630933830000|2021-09-06 13:10:30|7247.6|7244.8|7249.6|7246.8|7249.6|7246.8|7247.6|7244.8|14
1630933840000|2021-09-06 13:10:40|7249.2|7246.4|7249.2|7246.4|7249.6|7246.8|7248.7|7245.9|2
1630933850000|2021-09-06 13:10:50|7249.6|7246.8|7249.7|7246.9|7249.7|7246.9|7248.7|7245.9|5
1630933860000|2021-09-06 13:11:00|7249.6|7246.8|7249.6|7246.8|7250.6|7247.8|7248.6|7245.8|18
1630933870000|2021-09-06 13:11:10|7249.5|7246.7|7249.2|7246.4|7249.5|7246.7|7247.7|7244.9|9
1630933880000|2021-09-06 13:11:20|7248.8|7246|7249.1|7246.3|7249.2|7246.4|7248.2|7245.4|4
1630933890000|2021-09-06 13:11:30|7249.2|7246.4|7250.7|7247.9|7252.6|7249.8|7249.2|7246.4|21
1630933900000|2021-09-06 13:11:40|7250.3|7247.5|7249.6|7246.8|7250.7|7247.9|7247.7|7244.9|18
1630933910000|2021-09-06 13:11:50|7250.1|7247.3|7249.2|7246.4|7250.1|7247.3|7249.2|7246.4|2
1630933920000|2021-09-06 13:12:00|7249.6|7246.8|7247.6|7244.8|7251.5|7248.7|7247.6|7244.8|32
1630933930000|2021-09-06 13:12:10|7247.1|7244.3|7247.1|7244.3|7247.1|7244.3|7245.6|7242.8|48
1630933940000|2021-09-06 13:12:20|7246.7|7243.9|7247.6|7244.8|7247.6|7244.8|7245.7|7242.9|3
1630933950000|2021-09-06 13:12:30|7247.2|7244.4|7248.1|7245.3|7248.5|7245.7|7246.7|7243.9|2
1630933960000|2021-09-06 13:12:40|7247.7|7244.9|7247.6|7244.8|7247.7|7244.9|7247|7244.2|3
1630933970000|2021-09-06 13:12:50|7247.2|7244.4|7246.2|7243.4|7247.2|7244.4|7245.7|7242.9|1
1630933980000|2021-09-06 13:13:00|7246.1|7243.3|7246.3|7243.5|7246.7|7243.9|7244.5|7241.7|7
1630933990000|2021-09-06 13:13:10|7246.2|7243.4|7246.7|7243.9|7247.1|7244.3|7246.2|7243.4|1
1630934000000|2021-09-06 13:13:20|7247.2|7244.4|7245.1|7242.3|7247.7|7244.9|7245.1|7242.3|87
1630934010000|2021-09-06 13:13:30|7244.7|7241.9|7245.6|7242.8|7245.7|7242.9|7244.2|7241.4|20
1630934020000|2021-09-06 13:13:40|7246.1|7243.3|7245.1|7242.3|7246.1|7243.3|7245.1|7242.3|2
1630934030000|2021-09-06 13:13:50|7245.5|7242.7|7245.7|7242.9|7245.7|7242.9|7245.2|7242.4|0
1630934040000|2021-09-06 13:14:00|7245.6|7242.8|7244.1|7241.3|7245.6|7242.8|7243.7|7240.9|15
1630934050000|2021-09-06 13:14:10|7244.7|7241.9|7243.2|7240.4|7244.7|7241.9|7242.7|7239.9|14
1630934060000|2021-09-06 13:14:20|7243.6|7240.8|7242.7|7239.9|7243.7|7240.9|7242.7|7239.9|4
1630934070000|2021-09-06 13:14:30|7242.6|7239.8|7240.2|7237.4|7242.7|7239.9|7239.7|7236.9|73
1630934080000|2021-09-06 13:14:40|7240.1|7237.3|7241.5|7238.7|7241.6|7238.8|7239.7|7236.9|9
1630934090000|2021-09-06 13:14:50|7241.6|7238.8|7241.2|7238.4|7241.6|7238.8|7241.2|7238.4|3
1630934100000|2021-09-06 13:15:00|7240.7|7237.9|7241.7|7238.9|7242.5|7239.7|7240.7|7237.9|3
1630934110000|2021-09-06 13:15:10|7242.2|7239.4|7242.6|7239.8|7242.6|7239.8|7241.7|7238.9|12
1630934120000|2021-09-06 13:15:20|7242.2|7239.4|7242.2|7239.4|7242.6|7239.8|7242.2|7239.4|0
1630934130000|2021-09-06 13:15:30|7241.7|7238.9|7240.1|7237.3|7241.7|7238.9|7237.7|7234.9|26
1630934140000|2021-09-06 13:15:40|7239.2|7236.4|7237.7|7234.9|7239.2|7236.4|7235.2|7232.4|433
1630934150000|2021-09-06 13:15:50|7237.6|7234.8|7236.6|7233.8|7237.7|7234.9|7236.6|7233.8|5
1630934160000|2021-09-06 13:16:00|7237|7234.2|7239.1|7236.3|7239.2|7236.4|7237|7234.2|12
1630934170000|2021-09-06 13:16:10|7239.6|7236.8|7239.7|7236.9|7240|7237.2|7238.8|7236|8
1630934180000|2021-09-06 13:16:20|7240.1|7237.3|7241.7|7238.9|7241.7|7238.9|7239.7|7236.9|26
1630934190000|2021-09-06 13:16:30|7242.2|7239.4|7239.7|7236.9|7242.2|7239.4|7239.7|7236.9|13
1630934200000|2021-09-06 13:16:40|7239.2|7236.4|7236.6|7233.8|7239.6|7236.8|7236.6|7233.8|14
1630934210000|2021-09-06 13:16:50|7236.2|7233.4|7239.6|7236.8|7239.6|7236.8|7236.2|7233.4|4
1630934220000|2021-09-06 13:17:00|7240.1|7237.3|7239.7|7236.9|7240.1|7237.3|7239.7|7236.9|0
1630934230000|2021-09-06 13:17:10|7239.6|7236.8|7237.7|7234.9|7239.6|7236.8|7237.7|7234.9|46
1630934240000|2021-09-06 13:17:20|7237.6|7234.8|7237.5|7234.7|7237.6|7234.8|7235.7|7232.9|11
1630934250000|2021-09-06 13:17:30|7237.7|7234.9|7239.1|7236.3|7239.6|7236.8|7237.7|7234.9|6
1630934260000|2021-09-06 13:17:40|7239.6|7236.8|7239.7|7236.9|7240.6|7237.8|7238.7|7235.9|10
1630934270000|2021-09-06 13:17:50|7240.1|7237.3|7239.7|7236.9|7241.1|7238.3|7239.7|7236.9|7
1630934280000|2021-09-06 13:18:00|7239.6|7236.8|7240.7|7237.9|7240.7|7237.9|7239.6|7236.8|3
1630934290000|2021-09-06 13:18:10|7239.7|7236.9|7238.6|7235.8|7239.7|7236.9|7238.6|7235.8|1
1630934300000|2021-09-06 13:18:20|7238.8|7236|7238.7|7235.9|7238.8|7236|7238.7|7235.9|1
1630934310000|2021-09-06 13:18:30|7238.6|7235.8|7239.1|7236.3|7239.1|7236.3|7238.6|7235.8|0
1630934320000|2021-09-06 13:18:40|7239.7|7236.9|7239.6|7236.8|7239.7|7236.9|7239.2|7236.4|6
1630934330000|2021-09-06 13:18:50|7239.7|7236.9|7239.2|7236.4|7239.8|7237|7239.2|7236.4|3
1630934340000|2021-09-06 13:19:00|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|7237.7|7234.9|3
1630934350000|2021-09-06 13:19:10|7238.2|7235.4|7238.6|7235.8|7238.6|7235.8|7238.2|7235.4|0
1630934360000|2021-09-06 13:19:20|7238.1|7235.3|7237.8|7235|7238.2|7235.4|7237.7|7234.9|1
1630934370000|2021-09-06 13:19:30|7237.7|7234.9|7238.6|7235.8|7238.6|7235.8|7237.7|7234.9|3
1630934380000|2021-09-06 13:19:40|7237.7|7234.9|7238.2|7235.4|7238.2|7235.4|7237.7|7234.9|1
1630934390000|2021-09-06 13:19:50|7237.8|7235|7237.7|7234.9|7237.8|7235|7237.7|7234.9|0
1630934400000|2021-09-06 13:20:00|7238.2|7235.4|7238.6|7235.8|7239.2|7236.4|7237.7|7234.9|2
1630934410000|2021-09-06 13:20:10|7238.2|7235.4|7239.7|7236.9|7240.2|7237.4|7238.2|7235.4|14
1630934420000|2021-09-06 13:20:20|7239.3|7236.5|7238.7|7235.9|7239.3|7236.5|7237.7|7234.9|12
1630934430000|2021-09-06 13:20:30|7238.6|7235.8|7238.7|7235.9|7239.1|7236.3|7238.1|7235.3|0
1630934440000|2021-09-06 13:20:40|7239.1|7236.3|7238.6|7235.8|7239.1|7236.3|7238.1|7235.3|2
1630934450000|2021-09-06 13:20:50|7238.2|7235.4|7237.6|7234.8|7238.5|7235.7|7237.6|7234.8|0
1630934470000|2021-09-06 13:21:10|||||||||10
1630934480000|2021-09-06 13:21:20|7237.7|7234.9|7236.7|7233.9|7238.1|7235.3|7236.1|7233.3|7
1630934490000|2021-09-06 13:21:30|7236.8|7234|7237.2|7234.4|7237.6|7234.8|7236.7|7233.9|6
1630934500000|2021-09-06 13:21:40|7237.6|7234.8|7237.6|7234.8|7237.7|7234.9|7237.6|7234.8|37
1630934520000|2021-09-06 13:22:00|7236.6|7233.8|7237.2|7234.4|7237.6|7234.8|7236.6|7233.8|5
1630934530000|2021-09-06 13:22:10|7237.1|7234.3|7239.7|7236.9|7240.1|7237.3|7237.1|7234.3|14
1630934540000|2021-09-06 13:22:20|7240|7237.2|7239.6|7236.8|7240.1|7237.3|7239.6|7236.8|0
1630934550000|2021-09-06 13:22:30|7240|7237.2|7239.6|7236.8|7240|7237.2|7239.6|7236.8|0
1630934560000|2021-09-06 13:22:40|7239.1|7236.3|7238.1|7235.3|7239.1|7236.3|7237.7|7234.9|3
1630934570000|2021-09-06 13:22:50|7237.7|7234.9|7237.6|7234.8|7237.7|7234.9|7237.1|7234.3|1
1630934580000|2021-09-06 13:23:00|7237.2|7234.4|7235.7|7232.9|7237.6|7234.8|7235.7|7232.9|9
1630934590000|2021-09-06 13:23:10|7235.8|7233|7235.7|7232.9|7236.2|7233.4|7235.7|7232.9|4
1630934600000|2021-09-06 13:23:20|7236.1|7233.3|7236.6|7233.8|7236.6|7233.8|7235.7|7232.9|0
1630934610000|2021-09-06 13:23:30|7236.7|7233.9|7237.1|7234.3|7237.1|7234.3|7236.2|7233.4|2
1630934620000|2021-09-06 13:23:40|7236.7|7233.9|7236.2|7233.4|7236.7|7233.9|7236.2|7233.4|0
1630934630000|2021-09-06 13:23:50|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1630934640000|2021-09-06 13:24:00|7236.2|7233.4|7236.2|7233.4|7236.6|7233.8|7235.7|7232.9|5
1630934660000|2021-09-06 13:24:20|7236.7|7233.9|7237.2|7234.4|7238.1|7235.3|7236.7|7233.9|13
1630934670000|2021-09-06 13:24:30|7236.6|7233.8|7237.1|7234.3|7237.1|7234.3|7236.6|7233.8|0
1630934680000|2021-09-06 13:24:40|7237.7|7234.9|7238.2|7235.4|7238.6|7235.8|7237.7|7234.9|6
1630934690000|2021-09-06 13:24:50|7239.2|7236.4|7239.7|7236.9|7239.7|7236.9|7239.2|7236.4|7
1630934700000|2021-09-06 13:25:00|7240.2|7237.4|7239.7|7236.9|7240.2|7237.4|7239.7|7236.9|3
1630934710000|2021-09-06 13:25:10|7238.7|7235.9|7238.2|7235.4|7239.6|7236.8|7238.2|7235.4|10
1630934720000|2021-09-06 13:25:20|7238.3|7235.5|7239.6|7236.8|7240.6|7237.8|7238.3|7235.5|16
1630934730000|2021-09-06 13:25:30|7239.2|7236.4|7239.2|7236.4|7239.6|7236.8|7239.2|7236.4|0
1630934740000|2021-09-06 13:25:40|7239.6|7236.8|7240.1|7237.3|7241.6|7238.8|7239.6|7236.8|10
1630934750000|2021-09-06 13:25:50|7239.7|7236.9|7238.6|7235.8|7239.7|7236.9|7237.8|7235|3
1630934760000|2021-09-06 13:26:00|7238.4|7235.6|7238.1|7235.3|7238.4|7235.6|7237.6|7234.8|7
1630934770000|2021-09-06 13:26:10|7237.6|7234.8|7238.1|7235.3|7238.1|7235.3|7237.2|7234.4|0
1630934790000|2021-09-06 13:26:30|7238.4|7235.6|7238.2|7235.4|7238.6|7235.8|7238.2|7235.4|1
1630934800000|2021-09-06 13:26:40|7238.6|7235.8|7237.7|7234.9|7238.6|7235.8|7237.7|7234.9|2
1630934810000|2021-09-06 13:26:50|7237.8|7235|7238.6|7235.8|7238.6|7235.8|7237.8|7235|1
1630934820000|2021-09-06 13:27:00|7238.7|7235.9|7237.6|7234.8|7238.7|7235.9|7237.6|7234.8|2
1630934830000|2021-09-06 13:27:10|7238.1|7235.3|7238.2|7235.4|7238.6|7235.8|7238.1|7235.3|0
1630934840000|2021-09-06 13:27:20|7237.8|7235|7237.7|7234.9|7237.8|7235|7237.7|7234.9|1
1630934850000|2021-09-06 13:27:30|7238.7|7235.9|7237.6|7234.8|7238.7|7235.9|7237.6|7234.8|4
1630934860000|2021-09-06 13:27:40|7238.2|7235.4|7237.7|7234.9|7238.6|7235.8|7237.7|7234.9|2
1630934880000|2021-09-06 13:28:00|7237.8|7235|7237.7|7234.9|7237.8|7235|7237.7|7234.9|5
1630934890000|2021-09-06 13:28:10|7237.6|7234.8|7236.7|7233.9|7237.6|7234.8|7236.7|7233.9|7
1630934900000|2021-09-06 13:28:20|7236.6|7233.8|7236.7|7233.9|7236.7|7233.9|7235.7|7232.9|1
1630934930000|2021-09-06 13:28:50|7236.2|7233.4|7235.7|7232.9|7236.2|7233.4|7235.7|7232.9|2
1630934940000|2021-09-06 13:29:00|7236.2|7233.4|7236.6|7233.8|7236.6|7233.8|7235.8|7233|33
1630934950000|2021-09-06 13:29:10|7236.7|7233.9|7235.7|7232.9|7236.7|7233.9|7235.7|7232.9|2
1630934960000|2021-09-06 13:29:20|7235.8|7233|7236.6|7233.8|7236.6|7233.8|7235.8|7233|3
1630934970000|2021-09-06 13:29:30|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|0
1630934980000|2021-09-06 13:29:40|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1630934990000|2021-09-06 13:29:50|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|1
1630935000000|2021-09-06 13:30:00|7235.7|7232.9|7237.6|7234.8|7239.2|7236.4|7234.8|7232|66
1630935010000|2021-09-06 13:30:10|7237.1|7234.3|7237.1|7234.3|7237.2|7234.4|7237.1|7234.3|4
1630935020000|2021-09-06 13:30:20|7236.7|7233.9|7236.4|7233.6|7237.1|7234.3|7236.4|7233.6|1
1630935030000|2021-09-06 13:30:30|7236.1|7233.3|7234.6|7231.8|7236.1|7233.3|7233.6|7230.8|14
1630935040000|2021-09-06 13:30:40|7234.2|7231.4|7230.7|7227.9|7234.4|7231.6|7230.1|7227.3|138
1630935050000|2021-09-06 13:30:50|7230.8|7228|7232.1|7229.3|7232.6|7229.8|7230.8|7228|22
1630935060000|2021-09-06 13:31:00|7231.7|7228.9|7231.6|7228.8|7231.7|7228.9|7231.6|7228.8|14
1630935070000|2021-09-06 13:31:10|7231.7|7228.9|7231.6|7228.8|7232.7|7229.9|7231.6|7228.8|36
1630935080000|2021-09-06 13:31:20|7231.9|7229.1|7232.7|7229.9|7233.4|7230.6|7231.9|7229.1|5
1630935090000|2021-09-06 13:31:30|7232.6|7229.8|7231.7|7228.9|7232.6|7229.8|7231.7|7228.9|1
1630935100000|2021-09-06 13:31:40|7231.6|7228.8|7229.6|7226.8|7231.6|7228.8|7229.6|7226.8|9
1630935110000|2021-09-06 13:31:50|7229.7|7226.9|7229.7|7226.9|7230.1|7227.3|7229.4|7226.6|31
1630935120000|2021-09-06 13:32:00|7229.4|7226.6|7231.2|7228.4|7231.2|7228.4|7228.2|7225.4|13
1630935130000|2021-09-06 13:32:10|7231.7|7228.9|7232.1|7229.3|7233.6|7230.8|7231.7|7228.9|30
1630935140000|2021-09-06 13:32:20|7232.6|7229.8|7232.9|7230.1|7234.6|7231.8|7232.6|7229.8|65
1630935150000|2021-09-06 13:32:30|7233.1|7230.3|7233.6|7230.8|7233.9|7231.1|7233.1|7230.3|0
1630935160000|2021-09-06 13:32:40|7234.4|7231.6|7233.2|7230.4|7234.4|7231.6|7232.7|7229.9|5
1630935170000|2021-09-06 13:32:50|7232.7|7229.9|7233.6|7230.8|7234.1|7231.3|7232.7|7229.9|2
1630935180000|2021-09-06 13:33:00|7234.1|7231.3|7233.7|7230.9|7234.6|7231.8|7233.6|7230.8|11
1630935190000|2021-09-06 13:33:10|7233.6|7230.8|7232.6|7229.8|7233.6|7230.8|7231.7|7228.9|7
1630935200000|2021-09-06 13:33:20|7232.1|7229.3|7230.7|7227.9|7232.1|7229.3|7230.6|7227.8|3
1630935210000|2021-09-06 13:33:30|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.1|7227.3|1
1630935220000|2021-09-06 13:33:40|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|0
1630935230000|2021-09-06 13:33:50|7231.1|7228.3|7232.1|7229.3|7232.1|7229.3|7230.8|7228|3
1630935240000|2021-09-06 13:34:00|7231.7|7228.9|7229.7|7226.9|7231.7|7228.9|7229.7|7226.9|8
1630935250000|2021-09-06 13:34:10|7229.4|7226.6|7228.2|7225.4|7229.7|7226.9|7228.2|7225.4|3
1630935260000|2021-09-06 13:34:20|7228.7|7225.9|7230.6|7227.8|7230.7|7227.9|7228.7|7225.9|21
1630935270000|2021-09-06 13:34:30|7230.7|7227.9|7230.4|7227.6|7230.7|7227.9|7229.7|7226.9|26
1630935280000|2021-09-06 13:34:40|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|6
1630935290000|2021-09-06 13:34:50|7230.7|7227.9|7231.7|7228.9|7232.1|7229.3|7230.7|7227.9|5
1630935300000|2021-09-06 13:35:00|7231.6|7228.8|7231.6|7228.8|7232.4|7229.6|7231.6|7228.8|1
1630935310000|2021-09-06 13:35:10|7231.2|7228.4|7233.6|7230.8|7233.9|7231.1|7231.1|7228.3|23
1630935320000|2021-09-06 13:35:20|7233.2|7230.4|7232.6|7229.8|7233.4|7230.6|7232.6|7229.8|1
1630935330000|2021-09-06 13:35:30|7232.2|7229.4|7232.1|7229.3|7232.6|7229.8|7231.6|7228.8|2
1630935340000|2021-09-06 13:35:40|7231.6|7228.8|7231.6|7228.8|7232.1|7229.3|7231.6|7228.8|1
1630935350000|2021-09-06 13:35:50|7232.2|7229.4|7232.6|7229.8|7232.6|7229.8|7231.6|7228.8|11
1630935360000|2021-09-06 13:36:00|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|14
1630935370000|2021-09-06 13:36:10|7231.4|7228.6|7230.1|7227.3|7232.1|7229.3|7229.6|7226.8|37
1630935380000|2021-09-06 13:36:20|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|0
1630935390000|2021-09-06 13:36:30|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7229.7|7226.9|9
1630935400000|2021-09-06 13:36:40|7230.4|7227.6|7231.9|7229.1|7231.9|7229.1|7230.1|7227.3|9
1630935410000|2021-09-06 13:36:50|7232.4|7229.6|7233.1|7230.3|7233.1|7230.3|7232.2|7229.4|4
1630935420000|2021-09-06 13:37:00|7232.2|7229.4|7231.4|7228.6|7232.4|7229.6|7231.4|7228.6|6
1630935430000|2021-09-06 13:37:10|7230.9|7228.1|7231.1|7228.3|7231.4|7228.6|7230.4|7227.6|2
1630935440000|2021-09-06 13:37:20|7231.6|7228.8|7230.9|7228.1|7231.6|7228.8|7230.9|7228.1|1
1630935450000|2021-09-06 13:37:30|7231.1|7228.3|7231.6|7228.8|7232.4|7229.6|7231.1|7228.3|1
1630935460000|2021-09-06 13:37:40|7232.1|7229.3|7231.9|7229.1|7232.1|7229.3|7231.6|7228.8|0
1630935470000|2021-09-06 13:37:50|7231.6|7228.8|7230.4|7227.6|7231.6|7228.8|7230.1|7227.3|2
1630935480000|2021-09-06 13:38:00|7230.6|7227.8|7231.1|7228.3|7231.6|7228.8|7229.6|7226.8|32
1630935490000|2021-09-06 13:38:10|7230.6|7227.8|7230.9|7228.1|7231.4|7228.6|7229.6|7226.8|62
1630935500000|2021-09-06 13:38:20|7231.3|7228.5|7233.1|7230.3|7233.1|7230.3|7231.3|7228.5|8
1630935510000|2021-09-06 13:38:30|7232.6|7229.8|7232.4|7229.6|7232.6|7229.8|7232.4|7229.6|7
1630935520000|2021-09-06 13:38:40|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|7
1630935530000|2021-09-06 13:38:50|7232.9|7230.1|7233.6|7230.8|7233.6|7230.8|7232.9|7230.1|0
1630935540000|2021-09-06 13:39:00|7233.4|7230.6|7232.4|7229.6|7233.4|7230.6|7231.6|7228.8|9
1630935550000|2021-09-06 13:39:10|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|3
1630935560000|2021-09-06 13:39:20|7232.4|7229.6|7232.9|7230.1|7232.9|7230.1|7232.4|7229.6|3
1630935570000|2021-09-06 13:39:30|7232.6|7229.8|7231.6|7228.8|7232.6|7229.8|7231.6|7228.8|1
1630935580000|2021-09-06 13:39:40|7231.9|7229.1|7232.3|7229.5|7232.3|7229.5|7231.9|7229.1|0
1630935590000|2021-09-06 13:39:50|7232.6|7229.8|7234.6|7231.8|7234.6|7231.8|7232.6|7229.8|6
1630935600000|2021-09-06 13:40:00|7236.1|7233.3|7234.9|7232.1|7236.1|7233.3|7234.4|7231.6|13
1630935610000|2021-09-06 13:40:10|7235.3|7232.5|7236.4|7233.6|7236.4|7233.6|7235.3|7232.5|1
1630935620000|2021-09-06 13:40:20|7236.9|7234.1|7236.9|7234.1|7237.4|7234.6|7236.6|7233.8|8
1630935630000|2021-09-06 13:40:30|7236.6|7233.8|7236.9|7234.1|7237.4|7234.6|7236.6|7233.8|0
1630935640000|2021-09-06 13:40:40|7237.4|7234.6|7240.9|7238.1|7242.4|7239.6|7237.4|7234.6|19
1630935650000|2021-09-06 13:40:50|7240.6|7237.8|7240.4|7237.6|7240.9|7238.1|7239.9|7237.1|2
1630935660000|2021-09-06 13:41:00|7241.4|7238.6|7240.6|7237.8|7241.4|7238.6|7240.6|7237.8|32
1630935670000|2021-09-06 13:41:10|7240.9|7238.1|7243.6|7240.8|7243.9|7241.1|7240.9|7238.1|8
1630935680000|2021-09-06 13:41:20|7242.9|7240.1|7243.9|7241.1|7243.9|7241.1|7242.6|7239.8|5
1630935690000|2021-09-06 13:41:30|7244.4|7241.6|7244.6|7241.8|7244.9|7242.1|7244.4|7241.6|23
1630935700000|2021-09-06 13:41:40|7244.3|7241.5|7243.6|7240.8|7244.4|7241.6|7243.4|7240.6|30
1630935710000|2021-09-06 13:41:50|7243.4|7240.6|7242.6|7239.8|7244.4|7241.6|7242.6|7239.8|17
1630935720000|2021-09-06 13:42:00|7242.9|7240.1|7242.4|7239.6|7243.6|7240.8|7241.9|7239.1|32
1630935730000|2021-09-06 13:42:10|7242.1|7239.3|7243.6|7240.8|7243.6|7240.8|7241.9|7239.1|17
1630935740000|2021-09-06 13:42:20|7244.1|7241.3|7244.4|7241.6|7245.4|7242.6|7242.6|7239.8|469
1630935750000|2021-09-06 13:42:30|7245.2|7242.4|7244.9|7242.1|7245.4|7242.6|7244.4|7241.6|4
1630935760000|2021-09-06 13:42:40|7245.4|7242.6|7245.4|7242.6|7245.7|7242.9|7245.1|7242.3|5
1630935770000|2021-09-06 13:42:50|7245.1|7242.3|7245.6|7242.8|7245.6|7242.8|7244.6|7241.8|1
1630935780000|2021-09-06 13:43:00|7245.9|7243.1|7245.9|7243.1|7246.1|7243.3|7245.6|7242.8|30
1630935790000|2021-09-06 13:43:10|7247.6|7244.8|7249.3|7246.5|7249.4|7246.6|7247.4|7244.6|25
1630935800000|2021-09-06 13:43:20|7249.1|7246.3|7249.9|7247.1|7250.4|7247.6|7248.6|7245.8|36
1630935810000|2021-09-06 13:43:30|7250.3|7247.5|7250.4|7247.6|7250.4|7247.6|7249.6|7246.8|2
1630935820000|2021-09-06 13:43:40|7249.9|7247.1|7248.9|7246.1|7250.4|7247.6|7248.4|7245.6|4
1630935830000|2021-09-06 13:43:50|7248.4|7245.6|7246.9|7244.1|7248.4|7245.6|7246.9|7244.1|57
1630935840000|2021-09-06 13:44:00|7247.6|7244.8|7247.4|7244.6|7247.6|7244.8|7247.4|7244.6|4
1630935850000|2021-09-06 13:44:10|7247.6|7244.8|7249.3|7246.5|7249.3|7246.5|7247.6|7244.8|2
1630935860000|2021-09-06 13:44:20|7249.4|7246.6|7248.5|7245.7|7249.4|7246.6|7248.5|7245.7|5
1630935870000|2021-09-06 13:44:30|7248.4|7245.6|7248.5|7245.7|7249.4|7246.6|7247.7|7244.9|82
1630935880000|2021-09-06 13:44:40|7248.2|7245.4|7247|7244.2|7248.2|7245.4|7246.5|7243.7|1
1630935890000|2021-09-06 13:44:50|7248.4|7245.6|7248.9|7246.1|7248.9|7246.1|7247.9|7245.1|14
1630935900000|2021-09-06 13:45:00|7248.5|7245.7|7250.4|7247.6|7250.4|7247.6|7248.5|7245.7|5
1630935910000|2021-09-06 13:45:10|7250|7247.2|7249.5|7246.7|7250|7247.2|7249.5|7246.7|7
1630935920000|2021-09-06 13:45:20|7248.5|7245.7|7249.4|7246.6|7249.4|7246.6|7248.5|7245.7|3
1630935930000|2021-09-06 13:45:30|7248.7|7245.9|7249.3|7246.5|7249.4|7246.6|7248.5|7245.7|13
1630935940000|2021-09-06 13:45:40|7249.4|7246.6|7248|7245.2|7249.4|7246.6|7248|7245.2|12
1630935950000|2021-09-06 13:45:50|7247.7|7244.9|7246.5|7243.7|7247.7|7244.9|7246.5|7243.7|18
1630935960000|2021-09-06 13:46:00|7247|7244.2|7248.5|7245.7|7248.5|7245.7|7247|7244.2|12
1630935970000|2021-09-06 13:46:10|7248.7|7245.9|7249|7246.2|7249|7246.2|7248.7|7245.9|12
1630935980000|2021-09-06 13:46:20|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|6
1630935990000|2021-09-06 13:46:30|7249.5|7246.7|7249.9|7247.1|7250.4|7247.6|7249.5|7246.7|7
1630936000000|2021-09-06 13:46:40|7250|7247.2|7252.8|7250|7253.4|7250.6|7250|7247.2|263
1630936010000|2021-09-06 13:46:50|7252.9|7250.1|7254.4|7251.6|7254.4|7251.6|7252.4|7249.6|46
1630936020000|2021-09-06 13:47:00|7254.5|7251.7|7256|7253.2|7257.7|7254.9|7254.5|7251.7|202
1630936030000|2021-09-06 13:47:10|7256.5|7253.7|7256.4|7253.6|7256.9|7254.1|7255.5|7252.7|53
1630936040000|2021-09-06 13:47:20|7256|7253.2|7254.5|7251.7|7256.4|7253.6|7254.5|7251.7|12
1630936050000|2021-09-06 13:47:30|7254.4|7251.6|7255.4|7252.6|7255.4|7252.6|7254.4|7251.6|26
1630936060000|2021-09-06 13:47:40|7255|7252.2|7254.4|7251.6|7255|7252.2|7254.4|7251.6|15
1630936070000|2021-09-06 13:47:50|7252.7|7249.9|7253.9|7251.1|7253.9|7251.1|7252.5|7249.7|87
1630936080000|2021-09-06 13:48:00|7253.5|7250.7|7253.4|7250.6|7253.5|7250.7|7253|7250.2|3
1630936090000|2021-09-06 13:48:10|7253.5|7250.7|7251.7|7248.9|7253.9|7251.1|7251.7|7248.9|21
1630936100000|2021-09-06 13:48:20|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|4
1630936110000|2021-09-06 13:48:30|7251.4|7248.6|7251|7248.2|7251.5|7248.7|7250.7|7247.9|11
1630936120000|2021-09-06 13:48:40|7251.4|7248.6|7250.9|7248.1|7251.5|7248.7|7249.5|7246.7|183
1630936130000|2021-09-06 13:48:50|7250.5|7247.7|7250.4|7247.6|7250.5|7247.7|7250|7247.2|155
1630936140000|2021-09-06 13:49:00|7250.5|7247.7|7250.2|7247.4|7250.5|7247.7|7249.5|7246.7|3
1630936150000|2021-09-06 13:49:10|7249.5|7246.7|7249.9|7247.1|7250.4|7247.6|7249.5|7246.7|5
1630936160000|2021-09-06 13:49:20|7249.5|7246.7|7251.9|7249.1|7252.3|7249.5|7249|7246.2|29
1630936170000|2021-09-06 13:49:30|7251.5|7248.7|7252.4|7249.6|7252.4|7249.6|7251.4|7248.6|45
1630936180000|2021-09-06 13:49:40|7251.4|7248.6|7252.4|7249.6|7252.4|7249.6|7251.4|7248.6|4
1630936190000|2021-09-06 13:49:50|7252|7249.2|7248.4|7245.6|7252|7249.2|7248.4|7245.6|10
1630936200000|2021-09-06 13:50:00|7248.8|7246|7250.5|7247.7|7251.4|7248.6|7248.7|7245.9|10
1630936210000|2021-09-06 13:50:10|7250.9|7248.1|7251|7248.2|7251|7248.2|7249.9|7247.1|7
1630936220000|2021-09-06 13:50:20|7251.4|7248.6|7253.4|7250.6|7253.4|7250.6|7251.4|7248.6|14
1630936230000|2021-09-06 13:50:30|7253.9|7251.1|7253.5|7250.7|7253.9|7251.1|7252.5|7249.7|18
1630936240000|2021-09-06 13:50:40|7253|7250.2|7251.9|7249.1|7253.4|7250.6|7251.5|7248.7|21
1630936250000|2021-09-06 13:50:50|7252|7249.2|7253.4|7250.6|7253.5|7250.7|7252|7249.2|67
1630936260000|2021-09-06 13:51:00|7253|7250.2|7256.5|7253.7|7258.4|7255.6|7253|7250.2|79
1630936270000|2021-09-06 13:51:10|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7255.4|7252.6|9
1630936280000|2021-09-06 13:51:20|7257.2|7254.4|7255|7252.2|7257.2|7254.4|7254.9|7252.1|27
1630936290000|2021-09-06 13:51:30|7254.9|7252.1|7254.4|7251.6|7255.4|7252.6|7254.4|7251.6|12
1630936300000|2021-09-06 13:51:40|7255.2|7252.4|7255.4|7252.6|7255.4|7252.6|7255.2|7252.4|14
1630936310000|2021-09-06 13:51:50|7256.4|7253.6|7255.4|7252.6|7258.3|7255.5|7255.4|7252.6|70
1630936320000|2021-09-06 13:52:00|7254.7|7251.9|7255.4|7252.6|7255.4|7252.6|7253.9|7251.1|39
1630936330000|2021-09-06 13:52:10|7255|7252.2|7253.4|7250.6|7255.4|7252.6|7253.4|7250.6|32
1630936340000|2021-09-06 13:52:20|7252.9|7250.1|7250.9|7248.1|7253.4|7250.6|7250.9|7248.1|37
1630936350000|2021-09-06 13:52:30|7250.5|7247.7|7248.2|7245.4|7250.9|7248.1|7247.4|7244.6|55
1630936360000|2021-09-06 13:52:40|7247.2|7244.4|7249.2|7246.4|7249.3|7246.5|7246.3|7243.5|54
1630936370000|2021-09-06 13:52:50|7249.3|7246.5|7249.4|7246.6|7250.4|7247.6|7248.8|7246|5
1630936380000|2021-09-06 13:53:00|7249.3|7246.5|7248.3|7245.5|7249.8|7247|7248.3|7245.5|30
1630936390000|2021-09-06 13:53:10|7248.4|7245.6|7249.8|7247|7249.8|7247|7248.4|7245.6|7
1630936400000|2021-09-06 13:53:20|7249.5|7246.7|7249.5|7246.7|7250.3|7247.5|7248.9|7246.1|23
1630936410000|2021-09-06 13:53:30|7250.3|7247.5|7250.7|7247.9|7252.4|7249.6|7250.3|7247.5|41
1630936420000|2021-09-06 13:53:40|7250.5|7247.7|7249.5|7246.7|7250.5|7247.7|7249.5|7246.7|1
1630936430000|2021-09-06 13:53:50|7249.2|7246.4|7250.5|7247.7|7250.5|7247.7|7249.2|7246.4|2
1630936440000|2021-09-06 13:54:00|||||||||1
1630936460000|2021-09-06 13:54:20|7250.7|7247.9|7250.5|7247.7|7251.5|7248.7|7249.7|7246.9|13
1630936470000|2021-09-06 13:54:30|7250.2|7247.4|7250.5|7247.7|7250.5|7247.7|7250.2|7247.4|0
1630936480000|2021-09-06 13:54:40|7250|7247.2|7251.5|7248.7|7251.5|7248.7|7250|7247.2|3
1630936490000|2021-09-06 13:54:50|7252.3|7249.5|7250.5|7247.7|7252.4|7249.6|7250.5|7247.7|9
1630936500000|2021-09-06 13:55:00|7251.4|7248.6|7251.4|7248.6|7252.5|7249.7|7251.4|7248.6|14
1630936510000|2021-09-06 13:55:10|7251.5|7248.7|7251.5|7248.7|7252.5|7249.7|7251.5|7248.7|18
1630936520000|2021-09-06 13:55:20|7251.4|7248.6|7251.4|7248.6|7251.5|7248.7|7250.5|7247.7|17
1630936530000|2021-09-06 13:55:30|7252.2|7249.4|7250.4|7247.6|7252.3|7249.5|7250.4|7247.6|20
1630936540000|2021-09-06 13:55:40|7250.8|7248|7247.4|7244.6|7251.2|7248.4|7247.4|7244.6|10
1630936550000|2021-09-06 13:55:50|7246.8|7244|7246.3|7243.5|7248.2|7245.4|7246.3|7243.5|21
1630936560000|2021-09-06 13:56:00|7246.7|7243.9|7246.8|7244|7248.2|7245.4|7246.3|7243.5|15
1630936570000|2021-09-06 13:56:10|7247.2|7244.4|7247.2|7244.4|7248.2|7245.4|7246.3|7243.5|23
1630936580000|2021-09-06 13:56:20|7247.4|7244.6|7247.2|7244.4|7248.2|7245.4|7247.2|7244.4|2
1630936590000|2021-09-06 13:56:30|||||||||1
1630936600000|2021-09-06 13:56:40|7248|7245.2|7246.2|7243.4|7248.2|7245.4|7245.4|7242.6|45
1630936610000|2021-09-06 13:56:50|7245.3|7242.5|7246.2|7243.4|7246.2|7243.4|7244.9|7242.1|6
1630936620000|2021-09-06 13:57:00|7246.3|7243.5|7246.8|7244|7247.2|7244.4|7246.3|7243.5|9
1630936630000|2021-09-06 13:57:10|7246.3|7243.5|7248.2|7245.4|7248.2|7245.4|7246.3|7243.5|31
1630936640000|2021-09-06 13:57:20|7248|7245.2|7247.2|7244.4|7248|7245.2|7246.7|7243.9|10
1630936650000|2021-09-06 13:57:30|7246.4|7243.6|7245.4|7242.6|7246.8|7244|7245.4|7242.6|6
1630936660000|2021-09-06 13:57:40|7246.4|7243.6|7245.4|7242.6|7246.4|7243.6|7245.4|7242.6|4
1630936670000|2021-09-06 13:57:50|7245.9|7243.1|7245.4|7242.6|7246.3|7243.5|7245.4|7242.6|21
1630936680000|2021-09-06 13:58:00|7244.9|7242.1|7245.1|7242.3|7245.1|7242.3|7244.4|7241.6|19
1630936690000|2021-09-06 13:58:10|7244.4|7241.6|7243.3|7240.5|7244.4|7241.6|7242.4|7239.6|45
1630936700000|2021-09-06 13:58:20|7242.9|7240.1|7241.3|7238.5|7243.3|7240.5|7241.3|7238.5|4
1630936710000|2021-09-06 13:58:30|7241.8|7239|7242.4|7239.6|7242.4|7239.6|7241.4|7238.6|10
1630936720000|2021-09-06 13:58:40|7241.9|7239.1|7244.4|7241.6|7246.1|7243.3|7241.9|7239.1|51
1630936730000|2021-09-06 13:58:50|7244.9|7242.1|7245|7242.2|7245.5|7242.7|7244.5|7241.7|2
1630936740000|2021-09-06 13:59:00|7244.9|7242.1|7244.5|7241.7|7245.4|7242.6|7244.5|7241.7|3
1630936750000|2021-09-06 13:59:10|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|2
1630936760000|2021-09-06 13:59:20|7244.5|7241.7|7246.4|7243.6|7246.4|7243.6|7244.5|7241.7|3
1630936770000|2021-09-06 13:59:30|7246.5|7243.7|7247.4|7244.6|7247.4|7244.6|7246.4|7243.6|37
1630936780000|2021-09-06 13:59:40|7247.3|7244.5|7246.8|7244|7247.3|7244.5|7246.4|7243.6|9
1630936790000|2021-09-06 13:59:50|7247.1|7244.3|7246.4|7243.6|7248.9|7246.1|7245.8|7243|31
1630936800000|2021-09-06 14:00:00|7247.4|7244.6|7247.8|7245|7248.8|7246|7247.4|7244.6|15
1630936810000|2021-09-06 14:00:10|7247.4|7244.6|7247.1|7244.3|7249.1|7246.3|7247.1|7244.3|19
1630936820000|2021-09-06 14:00:20|7251.1|7248.3|7256.3|7253.5|7256.3|7253.5|7251.1|7248.3|336
1630936830000|2021-09-06 14:00:30|7256.1|7253.3|7257.3|7254.5|7258.3|7255.5|7256.1|7253.3|109
1630936840000|2021-09-06 14:00:40|7257.1|7254.3|7254.8|7252|7257.1|7254.3|7254.8|7252|40
1630936850000|2021-09-06 14:00:50|7255.1|7252.3|7255.3|7252.5|7255.3|7252.5|7254.8|7252|6
1630936860000|2021-09-06 14:01:00|7255.4|7252.6|7253.3|7250.5|7257|7254.2|7253.3|7250.5|34
1630936870000|2021-09-06 14:01:10|7253.6|7250.8|7254.1|7251.3|7254.1|7251.3|7253.6|7250.8|6
1630936880000|2021-09-06 14:01:20|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|2
1630936890000|2021-09-06 14:01:30|7253.3|7250.5|7253.9|7251.1|7254.3|7251.5|7253.1|7250.3|9
1630936900000|2021-09-06 14:01:40|7254.1|7251.3|7255.1|7252.3|7256.1|7253.3|7254.1|7251.3|8
1630936910000|2021-09-06 14:01:50|7255|7252.2|7254.6|7251.8|7255.6|7252.8|7254.6|7251.8|30
1630936920000|2021-09-06 14:02:00|7255|7252.2|7254.3|7251.5|7255|7252.2|7254.3|7251.5|5
1630936930000|2021-09-06 14:02:10|7255.1|7252.3|7256.3|7253.5|7256.6|7253.8|7255.1|7252.3|12
1630936940000|2021-09-06 14:02:20|7256.1|7253.3|7255.3|7252.5|7256.1|7253.3|7255.3|7252.5|7
1630936950000|2021-09-06 14:02:30|7255.4|7252.6|7255.6|7252.8|7255.8|7253|7255.3|7252.5|5
1630936960000|2021-09-06 14:02:40|7256.1|7253.3|7255.8|7253|7256.1|7253.3|7255.3|7252.5|5
1630936970000|2021-09-06 14:02:50|7255.1|7252.3|7253.8|7251|7255.1|7252.3|7253.8|7251|8
1630936980000|2021-09-06 14:03:00|7254.1|7251.3|7253.3|7250.5|7254.3|7251.5|7252.1|7249.3|50
1630936990000|2021-09-06 14:03:10|7253.1|7250.3|7255.1|7252.3|7255.1|7252.3|7252.8|7250|13
1630937000000|2021-09-06 14:03:20|7255.3|7252.5|7254.6|7251.8|7255.3|7252.5|7254.6|7251.8|6
1630937010000|2021-09-06 14:03:30|7254.8|7252|7254.8|7252|7254.8|7252|7254.8|7252|0
1630937020000|2021-09-06 14:03:40|7254.6|7251.8|7254.3|7251.5|7254.6|7251.8|7254.3|7251.5|0
1630937030000|2021-09-06 14:03:50|7253.6|7250.8|7253.3|7250.5|7253.6|7250.8|7253.3|7250.5|4
1630937040000|2021-09-06 14:04:00|||||||||14
1630937050000|2021-09-06 14:04:10|7253.6|7250.8|7253.3|7250.5|7254.1|7251.3|7253.3|7250.5|3
1630937060000|2021-09-06 14:04:20|7253.9|7251.1|7253.8|7251|7254.3|7251.5|7253.8|7251|1
1630937070000|2021-09-06 14:04:30|7254.1|7251.3|7253.4|7250.6|7255.3|7252.5|7253.4|7250.6|61
1630937080000|2021-09-06 14:04:40|7253.3|7250.5|7252.3|7249.5|7253.3|7250.5|7252.3|7249.5|1
1630937090000|2021-09-06 14:04:50|7251.3|7248.5|7252.6|7249.8|7252.6|7249.8|7251.3|7248.5|28
1630937100000|2021-09-06 14:05:00|7252.8|7250|7253.1|7250.3|7253.1|7250.3|7252.3|7249.5|5
1630937110000|2021-09-06 14:05:10|7252.8|7250|7252.3|7249.5|7252.8|7250|7252.3|7249.5|3
1630937120000|2021-09-06 14:05:20|7252.4|7249.6|7253.4|7250.6|7253.6|7250.8|7252.4|7249.6|22
1630937130000|2021-09-06 14:05:30|7253.3|7250.5|7251.4|7248.6|7253.3|7250.5|7251.3|7248.5|53
1630937140000|2021-09-06 14:05:40|7251.8|7249|7249|7246.2|7252.1|7249.3|7248.3|7245.5|105
1630937150000|2021-09-06 14:05:50|7249.1|7246.3|7251.3|7248.5|7251.3|7248.5|7248.4|7245.6|75
1630937160000|2021-09-06 14:06:00|7251.4|7248.6|7254.1|7251.3|7255.1|7252.3|7251.4|7248.6|21
1630937170000|2021-09-06 14:06:10|7254.3|7251.5|7253.3|7250.5|7254.3|7251.5|7252.8|7250|38
1630937180000|2021-09-06 14:06:20|7253.4|7250.6|7254.3|7251.5|7254.3|7251.5|7253.3|7250.5|22
1630937190000|2021-09-06 14:06:30|7253.9|7251.1|7253.4|7250.6|7253.9|7251.1|7252.4|7249.6|10
1630937200000|2021-09-06 14:06:40|7253.5|7250.7|7252.8|7250|7254.3|7251.5|7252.4|7249.6|14
1630937210000|2021-09-06 14:06:50|7252.4|7249.6|7252.8|7250|7252.8|7250|7252.4|7249.6|1
1630937220000|2021-09-06 14:07:00|7253.1|7250.3|7252.8|7250|7253.1|7250.3|7252.8|7250|2
1630937230000|2021-09-06 14:07:10|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7252.9|7250.1|3
1630937240000|2021-09-06 14:07:20|7252.9|7250.1|7254.3|7251.5|7254.3|7251.5|7252.8|7250|12
1630937250000|2021-09-06 14:07:30|7255|7252.2|7256.1|7253.3|7257.1|7254.3|7255|7252.2|22
1630937260000|2021-09-06 14:07:40|7256.6|7253.8|7257.1|7254.3|7257.1|7254.3|7256.1|7253.3|18
1630937270000|2021-09-06 14:07:50|7256.6|7253.8|7256.3|7253.5|7256.6|7253.8|7256.3|7253.5|10
1630937280000|2021-09-06 14:08:00|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|2
1630937290000|2021-09-06 14:08:10|7256.8|7254|7255.5|7252.7|7257.1|7254.3|7255.5|7252.7|33
1630937300000|2021-09-06 14:08:20|7255.4|7252.6|7254.4|7251.6|7255.4|7252.6|7253.8|7251|61
1630937310000|2021-09-06 14:08:30|7254.9|7252.1|7255.3|7252.5|7255.3|7252.5|7254.9|7252.1|12
1630937320000|2021-09-06 14:08:40|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|19
1630937330000|2021-09-06 14:08:50|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|15
1630937340000|2021-09-06 14:09:00|7254.9|7252.1|7254.8|7252|7255.3|7252.5|7254.3|7251.5|51
1630937350000|2021-09-06 14:09:10|7255.1|7252.3|7255.4|7252.6|7255.4|7252.6|7254.8|7252|44
1630937360000|2021-09-06 14:09:20|7257.1|7254.3|7256.4|7253.6|7257.3|7254.5|7256.3|7253.5|100
1630937370000|2021-09-06 14:09:30|7257|7254.2|7255.3|7252.5|7257|7254.2|7255.3|7252.5|2
1630937380000|2021-09-06 14:09:40|7255.1|7252.3|7252.8|7250|7255.1|7252.3|7252.8|7250|8
1630937390000|2021-09-06 14:09:50|7252.9|7250.1|7253.3|7250.5|7253.3|7250.5|7252.9|7250.1|14
1630937400000|2021-09-06 14:10:00|7253.4|7250.6|7253.4|7250.6|7253.8|7251|7252.4|7249.6|8
1630937410000|2021-09-06 14:10:10|7253.5|7250.7|7254.4|7251.6|7254.8|7252|7253.5|7250.7|2
1630937420000|2021-09-06 14:10:20|7254.8|7252|7251.4|7248.6|7254.8|7252|7251.4|7248.6|22
1630937430000|2021-09-06 14:10:30|7251.3|7248.5|7251.9|7249.1|7252.3|7249.5|7251.3|7248.5|9
1630937440000|2021-09-06 14:10:40|7252.3|7249.5|7252.8|7250|7253.3|7250.5|7252.3|7249.5|2
1630937450000|2021-09-06 14:10:50|7251.3|7248.5|7250.3|7247.5|7251.3|7248.5|7249.3|7246.5|128
1630937460000|2021-09-06 14:11:00|7250.4|7247.6|7251.3|7248.5|7251.4|7248.6|7250.3|7247.5|66
1630937470000|2021-09-06 14:11:10|7251.4|7248.6|7252.1|7249.3|7252.1|7249.3|7251.4|7248.6|1
1630937480000|2021-09-06 14:11:20|7252.4|7249.6|7252.4|7249.6|7253.3|7250.5|7252.4|7249.6|2
1630937490000|2021-09-06 14:11:30|7252.1|7249.3|7252.4|7249.6|7252.9|7250.1|7252.1|7249.3|20
1630937500000|2021-09-06 14:11:40|7252.3|7249.5|7253.8|7251|7253.8|7251|7252.3|7249.5|12
1630937510000|2021-09-06 14:11:50|7253.4|7250.6|7252.4|7249.6|7254.3|7251.5|7252.4|7249.6|13
1630937520000|2021-09-06 14:12:00|7252.3|7249.5|7248.1|7245.3|7252.8|7250|7248.1|7245.3|67
1630937530000|2021-09-06 14:12:10|7247.1|7244.3|7247.1|7244.3|7248.1|7245.3|7247.1|7244.3|18
1630937540000|2021-09-06 14:12:20|7247.4|7244.6|7247.4|7244.6|7248.1|7245.3|7247.1|7244.3|28
1630937550000|2021-09-06 14:12:30|7247.1|7244.3|7249.1|7246.3|7249.1|7246.3|7246.4|7243.6|38
1630937560000|2021-09-06 14:12:40|7248.4|7245.6|7247.8|7245|7248.8|7246|7247.8|7245|3
1630937570000|2021-09-06 14:12:50|7248.1|7245.3|7247.8|7245|7248.1|7245.3|7247.8|7245|3
1630937580000|2021-09-06 14:13:00|7248.1|7245.3|7247.3|7244.5|7248.3|7245.5|7247.3|7244.5|4
1630937590000|2021-09-06 14:13:10|7247.8|7245|7248.3|7245.5|7248.3|7245.5|7247.8|7245|6
1630937600000|2021-09-06 14:13:20|7247.8|7245|7248.4|7245.6|7248.4|7245.6|7247.8|7245|38
1630937610000|2021-09-06 14:13:30|7246.4|7243.6|7246.3|7243.5|7246.8|7244|7245.9|7243.1|8
1630937620000|2021-09-06 14:13:40|7246.1|7243.3|7245.3|7242.5|7246.3|7243.5|7244.4|7241.6|4
1630937630000|2021-09-06 14:13:50|7244.9|7242.1|7245.9|7243.1|7246.3|7243.5|7244.9|7242.1|14
1630937640000|2021-09-06 14:14:00|7245.8|7243|7245.4|7242.6|7245.8|7243|7245.4|7242.6|0
1630937650000|2021-09-06 14:14:10|7245.6|7242.8|7246.3|7243.5|7246.4|7243.6|7245.3|7242.5|16
1630937660000|2021-09-06 14:14:20|7246|7243.2|7246.5|7243.7|7246.5|7243.7|7245.9|7243.1|16
1630937670000|2021-09-06 14:14:30|7246.4|7243.6|7246.5|7243.7|7246.5|7243.7|7246|7243.2|11
1630937680000|2021-09-06 14:14:40|7246.6|7243.8|7249.5|7246.7|7249.9|7247.1|7246.6|7243.8|17
1630937690000|2021-09-06 14:14:50|7249.4|7246.6|7249.4|7246.6|7249.5|7246.7|7249|7246.2|6
1630937700000|2021-09-06 14:15:00|7249.5|7246.7|7248|7245.2|7250.4|7247.6|7247.6|7244.8|17
1630937710000|2021-09-06 14:15:10|7247.5|7244.7|7248|7245.2|7248.4|7245.6|7247|7244.2|3
1630937720000|2021-09-06 14:15:20|7247.6|7244.8|7249.4|7246.6|7249.4|7246.6|7247.5|7244.7|20
1630937730000|2021-09-06 14:15:30|7249.3|7246.5|7249.3|7246.5|7249.3|7246.5|7248.9|7246.1|12
1630937740000|2021-09-06 14:15:40|7249.4|7246.6|7246.5|7243.7|7249.4|7246.6|7245.5|7242.7|24
1630937750000|2021-09-06 14:15:50|7246.4|7243.6|7245.9|7243.1|7246.9|7244.1|7245.9|7243.1|9
1630937760000|2021-09-06 14:16:00|7246.3|7243.5|7245.5|7242.7|7246.5|7243.7|7245.4|7242.6|32
1630937770000|2021-09-06 14:16:10|7246|7243.2|7247.5|7244.7|7247.5|7244.7|7246|7243.2|9
1630937780000|2021-09-06 14:16:20|7247.9|7245.1|7249.5|7246.7|7249.5|7246.7|7247.9|7245.1|7
1630937790000|2021-09-06 14:16:30|7249.4|7246.6|7249.5|7246.7|7249.5|7246.7|7249|7246.2|33
1630937800000|2021-09-06 14:16:40|7249.6|7246.8|7250.5|7247.7|7250.5|7247.7|7249.4|7246.6|10
1630937810000|2021-09-06 14:16:50|7250.2|7247.4|7249.5|7246.7|7250.5|7247.7|7249.5|7246.7|3
1630937820000|2021-09-06 14:17:00|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|7248.4|7245.6|11
1630937830000|2021-09-06 14:17:10|7250|7247.2|7251.4|7248.6|7251.4|7248.6|7250|7247.2|6
1630937840000|2021-09-06 14:17:20|7252|7249.2|7253|7250.2|7253|7250.2|7252|7249.2|2
1630937850000|2021-09-06 14:17:30|7253.4|7250.6|7252.4|7249.6|7253.4|7250.6|7252|7249.2|15
1630937860000|2021-09-06 14:17:40|7252.1|7249.3|7247.4|7244.6|7252.1|7249.3|7247.4|7244.6|31
1630937870000|2021-09-06 14:17:50|7247.1|7244.3|7247.1|7244.3|7248.1|7245.3|7247.1|7244.3|16
1630937880000|2021-09-06 14:18:00|7247.7|7244.9|7246.2|7243.4|7249.1|7246.3|7246.2|7243.4|21
1630937890000|2021-09-06 14:18:10|7247.1|7244.3|7246.7|7243.9|7247.1|7244.3|7246.4|7243.6|5
1630937900000|2021-09-06 14:18:20|7246.4|7243.6|7245.7|7242.9|7247.1|7244.3|7245.7|7242.9|5
1630937910000|2021-09-06 14:18:30|7245.4|7242.6|7246.4|7243.6|7246.4|7243.6|7245.2|7242.4|1
1630937920000|2021-09-06 14:18:40|7246.2|7243.4|7246.4|7243.6|7246.4|7243.6|7245.4|7242.6|169
1630937930000|2021-09-06 14:18:50|7245.9|7243.1|7245.5|7242.7|7245.9|7243.1|7245|7242.2|6
1630937940000|2021-09-06 14:19:00|7245.4|7242.6|7245.9|7243.1|7246.4|7243.6|7245.4|7242.6|8
1630937950000|2021-09-06 14:19:10|7246.2|7243.4|7248.1|7245.3|7248.1|7245.3|7246.2|7243.4|8
1630937960000|2021-09-06 14:19:20|7247.1|7244.3|7246.2|7243.4|7247.7|7244.9|7246.2|7243.4|12
1630937970000|2021-09-06 14:19:30|7246.6|7243.8|7246.4|7243.6|7246.7|7243.9|7246.4|7243.6|1
1630937980000|2021-09-06 14:19:40|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|25
1630937990000|2021-09-06 14:19:50|7246.7|7243.9|7247.4|7244.6|7247.7|7244.9|7246.7|7243.9|10
1630938000000|2021-09-06 14:20:00|7247.7|7244.9|7249.1|7246.3|7249.1|7246.3|7247.7|7244.9|5
1630938010000|2021-09-06 14:20:10|7248.1|7245.3|7247.1|7244.3|7248.1|7245.3|7246.4|7243.6|52
1630938020000|2021-09-06 14:20:20|7248.2|7245.4|7246.7|7243.9|7249.1|7246.3|7246.7|7243.9|44
1630938030000|2021-09-06 14:20:30|7247.2|7244.4|7247.1|7244.3|7249.1|7246.3|7247.1|7244.3|22
1630938040000|2021-09-06 14:20:40|7246.7|7243.9|7248.1|7245.3|7248.1|7245.3|7246.7|7243.9|7
1630938050000|2021-09-06 14:20:50|7247.7|7244.9|7246.2|7243.4|7247.7|7244.9|7246.2|7243.4|15
1630938060000|2021-09-06 14:21:00|7245.5|7242.7|7246|7243.2|7246.4|7243.6|7245.4|7242.6|339
1630938070000|2021-09-06 14:21:10|7246.4|7243.6|7247.4|7244.6|7247.4|7244.6|7246|7243.2|3
1630938080000|2021-09-06 14:21:20|7247.2|7244.4|7246.5|7243.7|7247.2|7244.4|7246.5|7243.7|1
1630938090000|2021-09-06 14:21:30|7246.6|7243.8|7248|7245.2|7248|7245.2|7246.6|7243.8|1
1630938100000|2021-09-06 14:21:40|7247.6|7244.8|7248|7245.2|7248|7245.2|7247.5|7244.7|2
1630938110000|2021-09-06 14:21:50|7248.4|7245.6|7248|7245.2|7248.4|7245.6|7246.6|7243.8|26
1630938120000|2021-09-06 14:22:00|7247.6|7244.8|7247.4|7244.6|7247.6|7244.8|7247.4|7244.6|3
1630938130000|2021-09-06 14:22:10|7246.6|7243.8|7246.5|7243.7|7247|7244.2|7246.5|7243.7|2
1630938140000|2021-09-06 14:22:20|7245.8|7243|7247|7244.2|7247|7244.2|7245.6|7242.8|114
1630938150000|2021-09-06 14:22:30|7246.6|7243.8|7247|7244.2|7247|7244.2|7246.4|7243.6|10
1630938160000|2021-09-06 14:22:40|7246.6|7243.8|7246.5|7243.7|7247.5|7244.7|7246.5|7243.7|1
1630938170000|2021-09-06 14:22:50|7246.6|7243.8|7246.1|7243.3|7246.6|7243.8|7245.6|7242.8|14
1630938180000|2021-09-06 14:23:00|7246.5|7243.7|7246.5|7243.7|7246.6|7243.8|7246.1|7243.3|4
1630938190000|2021-09-06 14:23:10|7246.6|7243.8|7248.4|7245.6|7248.4|7245.6|7246.6|7243.8|11
1630938200000|2021-09-06 14:23:20|7248|7245.2|7247.6|7244.8|7248|7245.2|7247.6|7244.8|1
1630938210000|2021-09-06 14:23:30|7248|7245.2|7247.6|7244.8|7248|7245.2|7247.6|7244.8|3
1630938220000|2021-09-06 14:23:40|7248|7245.2|7249|7246.2|7249.4|7246.6|7248|7245.2|5
1630938230000|2021-09-06 14:23:50|7248.6|7245.8|7248.5|7245.7|7248.6|7245.8|7247.6|7244.8|5
1630938240000|2021-09-06 14:24:00|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.5|7245.7|8
1630938250000|2021-09-06 14:24:10|7248.4|7245.6|7251|7248.2|7251.4|7248.6|7247.6|7244.8|24
1630938260000|2021-09-06 14:24:20|7251.4|7248.6|7251.5|7248.7|7252|7249.2|7251|7248.2|81
1630938270000|2021-09-06 14:24:30|7251.4|7248.6|7250.4|7247.6|7251.4|7248.6|7250.4|7247.6|2
1630938280000|2021-09-06 14:24:40|7250|7247.2|7250.4|7247.6|7251|7248.2|7249.6|7246.8|40
1630938290000|2021-09-06 14:24:50|7250.9|7248.1|7252|7249.2|7252|7249.2|7250.9|7248.1|1
1630938300000|2021-09-06 14:25:00|7252.4|7249.6|7253|7250.2|7253.4|7250.6|7252.4|7249.6|14
1630938310000|2021-09-06 14:25:10|7253.4|7250.6|7252.5|7249.7|7253.4|7250.6|7252.5|7249.7|1
1630938320000|2021-09-06 14:25:20|7252.6|7249.8|7253.4|7250.6|7253.4|7250.6|7252.6|7249.8|5
1630938330000|2021-09-06 14:25:30|7254.5|7251.7|7254.6|7251.8|7255.4|7252.6|7254.5|7251.7|53
1630938340000|2021-09-06 14:25:40|7254.5|7251.7|7257.5|7254.7|7257.6|7254.8|7254.5|7251.7|341
1630938350000|2021-09-06 14:25:50|7257.6|7254.8|7256.9|7254.1|7257.6|7254.8|7256.9|7254.1|31
1630938360000|2021-09-06 14:26:00|7256.5|7253.7|7256.6|7253.8|7256.6|7253.8|7255.6|7252.8|23
1630938370000|2021-09-06 14:26:10|7256.5|7253.7|7256.6|7253.8|7257.6|7254.8|7256.5|7253.7|80
1630938380000|2021-09-06 14:26:20|7256.5|7253.7|7255.6|7252.8|7257.5|7254.7|7255.6|7252.8|51
1630938390000|2021-09-06 14:26:30|7255.4|7252.6|7256.6|7253.8|7256.6|7253.8|7255|7252.2|10
1630938400000|2021-09-06 14:26:40|7256.5|7253.7|7257.6|7254.8|7257.6|7254.8|7255.7|7252.9|15
1630938410000|2021-09-06 14:26:50|7257.1|7254.3|7256.6|7253.8|7257.5|7254.7|7256.6|7253.8|3
1630938420000|2021-09-06 14:27:00|7256.9|7254.1|7260.5|7257.7|7260.5|7257.7|7256.9|7254.1|22
1630938430000|2021-09-06 14:27:10|7260.6|7257.8|7261.6|7258.8|7262.4|7259.6|7260.6|7257.8|176
1630938440000|2021-09-06 14:27:20|7262|7259.2|7260.1|7257.3|7262.4|7259.6|7260.1|7257.3|19
1630938450000|2021-09-06 14:27:30|7259.6|7256.8|7260.6|7257.8|7261.5|7258.7|7259.6|7256.8|5
1630938460000|2021-09-06 14:27:40|7261|7258.2|7262|7259.2|7262|7259.2|7261|7258.2|22
1630938470000|2021-09-06 14:27:50|7262.5|7259.7|7261.6|7258.8|7263.4|7260.6|7261.6|7258.8|9
1630938480000|2021-09-06 14:28:00|7261.5|7258.7|7263.4|7260.6|7263.4|7260.6|7261.1|7258.3|66
1630938490000|2021-09-06 14:28:10|7262.4|7259.6|7262.4|7259.6|7262.4|7259.6|7262.4|7259.6|28
1630938500000|2021-09-06 14:28:20|7262.5|7259.7|7261.5|7258.7|7262.5|7259.7|7260.4|7257.6|106
1630938510000|2021-09-06 14:28:30|7261.6|7258.8|7262.4|7259.6|7262.4|7259.6|7261.6|7258.8|6
1630938520000|2021-09-06 14:28:40|7262.5|7259.7|7262|7259.2|7262.5|7259.7|7262|7259.2|1
1630938530000|2021-09-06 14:28:50|7261.6|7258.8|7261.5|7258.7|7261.6|7258.8|7260.5|7257.7|28
1630938540000|2021-09-06 14:29:00|7261.4|7258.6|7258.4|7255.6|7261.4|7258.6|7258.4|7255.6|78
1630938550000|2021-09-06 14:29:10|7257.6|7254.8|7257.4|7254.6|7258.4|7255.6|7256.4|7253.6|100
1630938560000|2021-09-06 14:29:20|7257|7254.2|7252.4|7249.6|7257.4|7254.6|7252.4|7249.6|57
1630938570000|2021-09-06 14:29:30|7252|7249.2|7250.4|7247.6|7253.4|7250.6|7250.4|7247.6|30
1630938580000|2021-09-06 14:29:40|7251.4|7248.6|7248.4|7245.6|7251.4|7248.6|7248.4|7245.6|52
1630938590000|2021-09-06 14:29:50|7248|7245.2|7246.7|7243.9|7248.4|7245.6|7246.4|7243.6|88
1630938600000|2021-09-06 14:30:00|7246.9|7244.1|7251.5|7248.7|7251.5|7248.7|7246.9|7244.1|24
1630938610000|2021-09-06 14:30:10|7252.6|7249.8|7252.5|7249.7|7253.5|7250.7|7251.5|7248.7|38
1630938620000|2021-09-06 14:30:20|7252.9|7250.1|7254.5|7251.7|7254.5|7251.7|7252.9|7250.1|6
1630938630000|2021-09-06 14:30:30|7254.1|7251.3|7254.6|7251.8|7254.6|7251.8|7254|7251.2|3
1630938640000|2021-09-06 14:30:40|7254.2|7251.4|7254.5|7251.7|7254.5|7251.7|7254|7251.2|0
1630938650000|2021-09-06 14:30:50|7254.6|7251.8|7253.6|7250.8|7254.6|7251.8|7253|7250.2|10
1630938660000|2021-09-06 14:31:00|7253.7|7250.9|7256|7253.2|7256.5|7253.7|7253.7|7250.9|37
1630938670000|2021-09-06 14:31:10|7256.4|7253.6|7255|7252.2|7256.4|7253.6|7254.5|7251.7|99
1630938680000|2021-09-06 14:31:20|7254.5|7251.7|7254|7251.2|7254.5|7251.7|7253.6|7250.8|4
1630938690000|2021-09-06 14:31:30|7254.4|7251.6|7254.5|7251.7|7254.5|7251.7|7254|7251.2|0
1630938700000|2021-09-06 14:31:40|7254.1|7251.3|7253.5|7250.7|7254.5|7251.7|7253.1|7250.3|10
1630938710000|2021-09-06 14:31:50|7253.1|7250.3|7253.6|7250.8|7253.6|7250.8|7253.1|7250.3|2
1630938720000|2021-09-06 14:32:00|7253.5|7250.7|7250.5|7247.7|7253.5|7250.7|7249.6|7246.8|30
1630938730000|2021-09-06 14:32:10|7249.7|7246.9|7250.1|7247.3|7250.6|7247.8|7248.6|7245.8|5
1630938740000|2021-09-06 14:32:20|7249.6|7246.8|7248.6|7245.8|7250.1|7247.3|7248.6|7245.8|3
1630938750000|2021-09-06 14:32:30|7248.5|7245.7|7249.6|7246.8|7249.6|7246.8|7248.5|7245.7|8
1630938760000|2021-09-06 14:32:40|7250|7247.2|7248.6|7245.8|7250.5|7247.7|7248.5|7245.7|9
1630938770000|2021-09-06 14:32:50|7248.7|7245.9|7246.1|7243.3|7249.5|7246.7|7246.1|7243.3|14
1630938780000|2021-09-06 14:33:00|7245.4|7242.6|7243.5|7240.7|7245.4|7242.6|7242.5|7239.7|21
1630938790000|2021-09-06 14:33:10|7243.1|7240.3|7247|7244.2|7247.6|7244.8|7243.1|7240.3|12
1630938800000|2021-09-06 14:33:20|7246.6|7243.8|7248.1|7245.3|7249.4|7246.6|7246.6|7243.8|3
1630938810000|2021-09-06 14:33:30|7249|7246.2|7247.6|7244.8|7249|7246.2|7247.5|7244.7|4
1630938820000|2021-09-06 14:33:40|7248|7245.2|7246.6|7243.8|7248|7245.2|7246.6|7243.8|6
1630938830000|2021-09-06 14:33:50|7247|7244.2|7247|7244.2|7247|7244.2|7246.5|7243.7|9
1630938840000|2021-09-06 14:34:00|7247.4|7244.6|7244.4|7241.6|7247.4|7244.6|7243.6|7240.8|9
1630938850000|2021-09-06 14:34:10|7244.9|7242.1|7244.4|7241.6|7244.9|7242.1|7243.5|7240.7|8
1630938860000|2021-09-06 14:34:20|7242.6|7239.8|7240.5|7237.7|7242.6|7239.8|7238.1|7235.3|125
1630938870000|2021-09-06 14:34:30|7241.1|7238.3|7240|7237.2|7241.5|7238.7|7239.6|7236.8|9
1630938880000|2021-09-06 14:34:40|7240.5|7237.7|7239.6|7236.8|7240.5|7237.7|7239.6|7236.8|0
1630938890000|2021-09-06 14:34:50|7240|7237.2|7240.1|7237.3|7241.5|7238.7|7239.6|7236.8|15
1630938900000|2021-09-06 14:35:00|7240.9|7238.1|7240|7237.2|7240.9|7238.1|7240|7237.2|5
1630938910000|2021-09-06 14:35:10|7240.5|7237.7|7238|7235.2|7241.1|7238.3|7238|7235.2|4
1630938920000|2021-09-06 14:35:20|7238.5|7235.7|7239.4|7236.6|7240.1|7237.3|7238.5|7235.7|3
1630938930000|2021-09-06 14:35:30|7239.5|7236.7|7239.1|7236.3|7240.1|7237.3|7239.1|7236.3|1
1630938950000|2021-09-06 14:35:50|7239.5|7236.7|7236.5|7233.7|7241.1|7238.3|7234.4|7231.6|117
1630938960000|2021-09-06 14:36:00|7236.4|7233.6|7233.5|7230.7|7236.4|7233.6|7233.5|7230.7|58
1630938970000|2021-09-06 14:36:10|7234.2|7231.4|7235.5|7232.7|7235.5|7232.7|7234.2|7231.4|13
1630938980000|2021-09-06 14:36:20|7236|7233.2|7235.6|7232.8|7236.3|7233.5|7235.6|7232.8|4
1630938990000|2021-09-06 14:36:30|7235.5|7232.7|7236.6|7233.8|7236.6|7233.8|7235.5|7232.7|0
1630939000000|2021-09-06 14:36:40|7236.3|7233.5|7236.5|7233.7|7236.5|7233.7|7235.6|7232.8|2
1630939010000|2021-09-06 14:36:50|7235.7|7232.9|7236|7233.2|7236|7233.2|7235.5|7232.7|1
1630939020000|2021-09-06 14:37:00|7236.3|7233.5|7236|7233.2|7236.3|7233.5|7236|7233.2|3
1630939030000|2021-09-06 14:37:10|7236.3|7233.5|7238.6|7235.8|7238.6|7235.8|7236.3|7233.5|52
1630939040000|2021-09-06 14:37:20|7238.5|7235.7|7237.6|7234.8|7238.5|7235.7|7237.6|7234.8|7
1630939050000|2021-09-06 14:37:30|7237.5|7234.7|7235.1|7232.3|7238.5|7235.7|7235.1|7232.3|57
1630939060000|2021-09-06 14:37:40|7235.5|7232.7|7235.8|7233|7236|7233.2|7235.5|7232.7|0
1630939070000|2021-09-06 14:37:50|7236|7233.2|7232.6|7229.8|7236|7233.2|7232.1|7229.3|131
1630939080000|2021-09-06 14:38:00|7232.5|7229.7|7236.3|7233.5|7237.3|7234.5|7232.5|7229.7|78
1630939090000|2021-09-06 14:38:10|7236|7233.2|7237.5|7234.7|7237.5|7234.7|7236|7233.2|31
1630939100000|2021-09-06 14:38:20|7237.8|7235|7238.5|7235.7|7238.5|7235.7|7237.5|7234.7|7
1630939110000|2021-09-06 14:38:30|7238.8|7236|7239.3|7236.5|7239.5|7236.7|7238.3|7235.5|27
1630939120000|2021-09-06 14:38:40|7239.8|7237|7240.5|7237.7|7242|7239.2|7239.5|7236.7|24
1630939130000|2021-09-06 14:38:50|7240.6|7237.8|7241.1|7238.3|7241.5|7238.7|7240.6|7237.8|5
1630939140000|2021-09-06 14:39:00|7240.5|7237.7|7241.3|7238.5|7241.8|7239|7240|7237.2|14
1630939150000|2021-09-06 14:39:10|7242.3|7239.5|7241.5|7238.7|7243|7240.2|7241.1|7238.3|7
1630939160000|2021-09-06 14:39:20|7241.6|7238.8|7242.3|7239.5|7242.3|7239.5|7241|7238.2|14
1630939170000|2021-09-06 14:39:30|7242.6|7239.8|7242|7239.2|7243.5|7240.7|7241.6|7238.8|18
1630939180000|2021-09-06 14:39:40|7241.6|7238.8|7242.6|7239.8|7242.6|7239.8|7241.6|7238.8|6
1630939190000|2021-09-06 14:39:50|7240.6|7237.8|7242.1|7239.3|7242.1|7239.3|7240.5|7237.7|7
1630939200000|2021-09-06 14:40:00|7242|7239.2|7242.1|7239.3|7242.1|7239.3|7241.6|7238.8|12
1630939220000|2021-09-06 14:40:20|7242.6|7239.8|7242|7239.2|7242.6|7239.8|7240.6|7237.8|25
1630939240000|2021-09-06 14:40:40|7241.6|7238.8|7242.1|7239.3|7242.1|7239.3|7241.6|7238.8|3
1630939250000|2021-09-06 14:40:50|7242|7239.2|7241|7238.2|7242|7239.2|7240.6|7237.8|12
1630939260000|2021-09-06 14:41:00|7241.6|7238.8|7243|7240.2|7243.5|7240.7|7241.1|7238.3|14
1630939270000|2021-09-06 14:41:10|7243.3|7240.5|7243|7240.2|7243.5|7240.7|7242.6|7239.8|1
1630939280000|2021-09-06 14:41:20|7242.6|7239.8|7242.5|7239.7|7243.5|7240.7|7242.5|7239.7|1
1630939290000|2021-09-06 14:41:30|7243|7240.2|7243.3|7240.5|7243.5|7240.7|7242.6|7239.8|5
1630939300000|2021-09-06 14:41:40|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7242.6|7239.8|9
1630939310000|2021-09-06 14:41:50|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|0
1630939320000|2021-09-06 14:42:00|7242.5|7239.7|7241.1|7238.3|7242.5|7239.7|7241.1|7238.3|34
1630939330000|2021-09-06 14:42:10|7240.7|7237.9|7241.1|7238.3|7241.1|7238.3|7240.1|7237.3|0
1630939340000|2021-09-06 14:42:20|7240.6|7237.8|7242.1|7239.3|7242.5|7239.7|7240.6|7237.8|1
1630939350000|2021-09-06 14:42:30|7242.5|7239.7|7242.6|7239.8|7242.6|7239.8|7242.1|7239.3|13
1630939360000|2021-09-06 14:42:40|7242.5|7239.7|7240|7237.2|7242.5|7239.7|7240|7237.2|20
1630939370000|2021-09-06 14:42:50|7240.5|7237.7|7241.6|7238.8|7242.3|7239.5|7240.5|7237.7|6
1630939380000|2021-09-06 14:43:00|7241.5|7238.7|7242.3|7239.5|7242.3|7239.5|7241.5|7238.7|5
1630939390000|2021-09-06 14:43:10|7242.5|7239.7|7241.6|7238.8|7242.5|7239.7|7241.5|7238.7|3
1630939400000|2021-09-06 14:43:20|7242|7239.2|7241.5|7238.7|7242|7239.2|7241.5|7238.7|14
1630939410000|2021-09-06 14:43:30|||||||||2
1630939420000|2021-09-06 14:43:40|7241.8|7239|7242.6|7239.8|7243.3|7240.5|7241.8|7239|5
1630939430000|2021-09-06 14:43:50|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|3
1630939440000|2021-09-06 14:44:00|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7240.3|7237.5|13
1630939450000|2021-09-06 14:44:10|7241|7238.2|7240|7237.2|7241.3|7238.5|7239.5|7236.7|11
1630939460000|2021-09-06 14:44:20|7239.5|7236.7|7239.3|7236.5|7239.5|7236.7|7238.3|7235.5|14
1630939470000|2021-09-06 14:44:30|7239.1|7236.3|7237.5|7234.7|7239.1|7236.3|7236.7|7233.9|43
1630939480000|2021-09-06 14:44:40|7237.6|7234.8|7238|7235.2|7238.3|7235.5|7236.8|7234|11
1630939490000|2021-09-06 14:44:50|7237.6|7234.8|7238|7235.2|7238|7235.2|7237.5|7234.7|13
1630939500000|2021-09-06 14:45:00|7236.8|7234|7235.8|7233|7236.8|7234|7234.5|7231.7|54
1630939510000|2021-09-06 14:45:10|7236|7233.2|7238.5|7235.7|7238.5|7235.7|7236|7233.2|111
1630939520000|2021-09-06 14:45:20|7238.1|7235.3|7235.6|7232.8|7239|7236.2|7235.1|7232.3|51
1630939530000|2021-09-06 14:45:30|7235.2|7232.4|7233.7|7230.9|7235.6|7232.8|7233.6|7230.8|13
1630939540000|2021-09-06 14:45:40|7233.6|7230.8|7234.7|7231.9|7234.7|7231.9|7233.6|7230.8|21
1630939550000|2021-09-06 14:45:50|7234.2|7231.4|7233.7|7230.9|7234.7|7231.9|7233.7|7230.9|27
1630939560000|2021-09-06 14:46:00|7233.6|7230.8|7232.7|7229.9|7233.6|7230.8|7232.3|7229.5|31
1630939570000|2021-09-06 14:46:10|7232.6|7229.8|7230.7|7227.9|7232.6|7229.8|7230.7|7227.9|17
1630939580000|2021-09-06 14:46:20|7231.1|7228.3|7231|7228.2|7232.2|7229.4|7230.6|7227.8|9
1630939590000|2021-09-06 14:46:30|7231.1|7228.3|7229.1|7226.3|7231.6|7228.8|7228.1|7225.3|47
1630939600000|2021-09-06 14:46:40|7228.7|7225.9|7228.1|7225.3|7229|7226.2|7227.6|7224.8|5
1630939610000|2021-09-06 14:46:50|7228.5|7225.7|7230.1|7227.3|7230.1|7227.3|7228.1|7225.3|9
1630939620000|2021-09-06 14:47:00|7230.2|7227.4|7231.5|7228.7|7231.6|7228.8|7230.2|7227.4|19
1630939630000|2021-09-06 14:47:10|7230.7|7227.9|7231.1|7228.3|7231.6|7228.8|7230.6|7227.8|14
1630939640000|2021-09-06 14:47:20|7230.7|7227.9|7229.6|7226.8|7230.7|7227.9|7229.5|7226.7|20
1630939650000|2021-09-06 14:47:30|7229.1|7226.3|7229.5|7226.7|7229.5|7226.7|7229.1|7226.3|12
1630939660000|2021-09-06 14:47:40|7230|7227.2|7230.1|7227.3|7230.1|7227.3|7229.6|7226.8|0
1630939670000|2021-09-06 14:47:50|7231.1|7227.1|7228.7|7225.9|7231.6|7228.8|7228.7|7225.9|51
1630939680000|2021-09-06 14:48:00|7227.7|7224.9|7228.7|7225.9|7228.7|7225.9|7227.7|7224.9|23
1630939690000|2021-09-06 14:48:10|7228.3|7225.5|7228.7|7225.9|7228.7|7225.9|7228.3|7225.5|34
1630939710000|2021-09-06 14:48:30|7228|7225.2|7228.7|7225.9|7228.7|7225.9|7227.7|7224.9|6
1630939720000|2021-09-06 14:48:40|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.3|7226.5|43
1630939730000|2021-09-06 14:48:50|7229.2|7226.4|7229.7|7226.9|7229.7|7226.9|7229.2|7226.4|0
1630939740000|2021-09-06 14:49:00|7229.2|7226.4|7228.7|7225.9|7229.2|7226.4|7227.8|7225|12
1630939750000|2021-09-06 14:49:10|7228.8|7226|7228.7|7225.9|7229.7|7226.9|7228.2|7225.4|10
1630939760000|2021-09-06 14:49:20|7228.3|7225.5|7228.7|7225.9|7228.7|7225.9|7228.2|7225.4|2
1630939770000|2021-09-06 14:49:30|7229.1|7226.3|7228.7|7225.9|7229.7|7226.9|7228.2|7225.4|2
1630939780000|2021-09-06 14:49:40|7229.2|7226.4|7229.3|7226.5|7229.7|7226.9|7229.2|7226.4|12
1630939790000|2021-09-06 14:49:50|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|0
1630939800000|2021-09-06 14:50:00|7229.2|7226.4|7228.6|7225.8|7229.7|7226.9|7227.7|7224.9|19
1630939810000|2021-09-06 14:50:10|7228.8|7226|7229.7|7226.9|7229.7|7226.9|7228.7|7225.9|3
1630939820000|2021-09-06 14:50:20|7229.8|7227|7230.2|7227.4|7230.2|7227.4|7229.8|7227|12
1630939830000|2021-09-06 14:50:30|7230.6|7227.8|7228.3|7225.5|7230.6|7227.8|7228.3|7225.5|10
1630939840000|2021-09-06 14:50:40|7228|7225.2|7229.7|7226.9|7229.7|7226.9|7227.7|7224.9|7
1630939850000|2021-09-06 14:50:50|7230.6|7227.8|7233.1|7230.3|7233.2|7230.4|7230.6|7227.8|15
1630939860000|2021-09-06 14:51:00|7233.2|7230.4|7232.7|7229.9|7233.7|7230.9|7232.2|7229.4|4
1630939870000|2021-09-06 14:51:10|7232.3|7229.5|7233.6|7230.8|7233.7|7230.9|7231.8|7229|28
1630939880000|2021-09-06 14:51:20|7233.2|7230.4|7232.1|7229.3|7233.7|7230.9|7232.1|7229.3|9
1630939890000|2021-09-06 14:51:30|7232.2|7229.4|7233.6|7230.8|7233.6|7230.8|7232.2|7229.4|13
1630939900000|2021-09-06 14:51:40|7233.7|7230.9|7233.6|7230.8|7234.7|7231.9|7233.2|7230.4|162
1630939910000|2021-09-06 14:51:50|7233.3|7230.5|7233.6|7230.8|7233.6|7230.8|7232.7|7229.9|0
1630939920000|2021-09-06 14:52:00|7233.7|7230.9|7231.8|7229|7233.7|7230.9|7231.8|7229|9
1630939930000|2021-09-06 14:52:10|7231.7|7228.9|7230.8|7228|7231.8|7229|7230.8|7228|6
1630939940000|2021-09-06 14:52:20|7230.7|7227.9|7231.2|7228.4|7231.2|7228.4|7230.7|7227.9|10
1630939950000|2021-09-06 14:52:30|7230.8|7228|7231.7|7228.9|7231.7|7228.9|7230.8|7228|1
1630939960000|2021-09-06 14:52:40|7231.2|7228.4|7230.8|7228|7231.2|7228.4|7230.8|7228|11
1630939970000|2021-09-06 14:52:50|7230.7|7227.9|7232.6|7229.8|7232.6|7229.8|7230.7|7227.9|29
1630939980000|2021-09-06 14:53:00|7232.7|7229.9|7231.6|7228.8|7232.7|7229.9|7230.7|7227.9|13
1630939990000|2021-09-06 14:53:10|7231.2|7228.4|7232.6|7229.8|7232.6|7229.8|7230.8|7228|11
1630940000000|2021-09-06 14:53:20|7232.7|7229.9|7232.2|7229.4|7232.7|7229.9|7232.2|7229.4|2
1630940010000|2021-09-06 14:53:30|7232.6|7229.8|7232.2|7229.4|7232.7|7229.9|7231.7|7228.9|23
1630940020000|2021-09-06 14:53:40|7232.6|7229.8|7232.1|7229.3|7233.1|7230.3|7231.7|7228.9|2
1630940030000|2021-09-06 14:53:50|7231.6|7228.8|7232.6|7229.8|7232.6|7229.8|7231.6|7228.8|0
1630940040000|2021-09-06 14:54:00|7232.7|7229.9|7231.1|7228.3|7232.7|7229.9|7230.8|7228|14
1630940050000|2021-09-06 14:54:10|7231.6|7228.8|7231.2|7228.4|7231.6|7228.8|7231.2|7228.4|1
1630940060000|2021-09-06 14:54:20|7231.6|7228.8|7231.2|7228.4|7231.6|7228.8|7231.2|7228.4|0
1630940070000|2021-09-06 14:54:30|7231.6|7228.8|7231.2|7228.4|7231.6|7228.8|7231.2|7228.4|0
1630940080000|2021-09-06 14:54:40|7231.6|7228.8|7232.2|7229.4|7232.6|7229.8|7231.6|7228.8|11
1630940090000|2021-09-06 14:54:50|7231.7|7228.9|7232.2|7229.4|7232.2|7229.4|7231.2|7228.4|13
1630940100000|2021-09-06 14:55:00|7232.6|7229.8|7232.7|7229.9|7232.7|7229.9|7232.6|7229.8|9
1630940110000|2021-09-06 14:55:10|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|2
1630940120000|2021-09-06 14:55:20|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.2|7230.4|1
1630940130000|2021-09-06 14:55:30|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|1
1630940140000|2021-09-06 14:55:40|7233.2|7230.4|7233.6|7230.8|7233.6|7230.8|7233.2|7230.4|2
1630940150000|2021-09-06 14:55:50|7233.2|7230.4|7232.2|7229.4|7233.2|7230.4|7231.7|7228.9|7
1630940160000|2021-09-06 14:56:00|7232.1|7229.3|7231.7|7228.9|7232.1|7229.3|7230.2|7227.4|14
1630940170000|2021-09-06 14:56:10|7231.3|7228.5|7231.2|7228.4|7231.7|7228.9|7231.2|7228.4|2
1630940180000|2021-09-06 14:56:20|7231.6|7228.8|7231.3|7228.5|7232.2|7229.4|7231.3|7228.5|1
1630940190000|2021-09-06 14:56:30|7231.1|7228.3|7231.2|7228.4|7231.7|7228.9|7231.1|7228.3|2
1630940200000|2021-09-06 14:56:40|7230.7|7227.9|7230.7|7227.9|7231.2|7228.4|7230.2|7227.4|8
1630940210000|2021-09-06 14:56:50|7231.2|7228.4|7231.7|7228.9|7232.1|7229.3|7231.2|7228.4|1
1630940220000|2021-09-06 14:57:00|7231.2|7228.4|7232.8|7230|7233.2|7230.4|7231.2|7228.4|2
1630940230000|2021-09-06 14:57:10|7232.7|7229.9|7232.7|7229.9|7233.6|7230.8|7232.7|7229.9|238
1630940240000|2021-09-06 14:57:20|7233.6|7230.8|7233.1|7230.3|7233.6|7230.8|7232.7|7229.9|4
1630940250000|2021-09-06 14:57:30|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|1
1630940260000|2021-09-06 14:57:40|7232.6|7229.8|7230.2|7227.4|7232.6|7229.8|7230.2|7227.4|17
1630940270000|2021-09-06 14:57:50|7230.7|7227.9|7230.6|7227.8|7230.7|7227.9|7229.8|7227|8
1630940280000|2021-09-06 14:58:00|7230.7|7227.9|7230.8|7228|7230.8|7228|7230.6|7227.8|10
1630940290000|2021-09-06 14:58:10|7231.7|7228.9|7229.7|7226.9|7231.7|7228.9|7229.2|7226.4|6
1630940300000|2021-09-06 14:58:20|7228.8|7226|7229.2|7226.4|7229.2|7226.4|7228.8|7226|0
1630940310000|2021-09-06 14:58:30|7228.8|7226|7228.7|7225.9|7228.8|7226|7227.8|7225|19
1630940320000|2021-09-06 14:58:40|7228.8|7226|7228.8|7226|7228.8|7226|7227.8|7225|28
1630940330000|2021-09-06 14:58:50|7228.3|7225.5|7228.7|7225.9|7228.7|7225.9|7228.2|7225.4|0
1630940340000|2021-09-06 14:59:00|7228.8|7226|7227.7|7224.9|7228.8|7226|7227.2|7224.4|4
1630940350000|2021-09-06 14:59:10|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7227.2|7224.4|9
1630940370000|2021-09-06 14:59:30|7227.5|7224.7|7224.8|7222|7227.5|7224.7|7224.7|7221.9|43
1630940380000|2021-09-06 14:59:40|7224.7|7221.9|7226.6|7223.8|7226.6|7223.8|7223.7|7220.9|13
1630940390000|2021-09-06 14:59:50|7226.8|7224|7226.6|7223.8|7226.8|7224|7225.7|7222.9|9
1630940400000|2021-09-06 15:00:00|7226.7|7223.9|7225.7|7222.9|7226.7|7223.9|7225|7222.2|21
1630940410000|2021-09-06 15:00:10|7224.8|7222|7228.8|7226|7228.8|7226|7224.8|7222|41
1630940420000|2021-09-06 15:00:20|7230.3|7227.5|7229.7|7226.9|7230.7|7227.9|7229.7|7226.9|19
1630940430000|2021-09-06 15:00:30|7229.3|7226.5|7229.8|7227|7229.8|7227|7229.3|7226.5|5
1630940440000|2021-09-06 15:00:40|7229.7|7226.9|7230.7|7227.9|7230.7|7227.9|7229.7|7226.9|3
1630940450000|2021-09-06 15:00:50|7230.8|7228|7231.7|7228.9|7231.7|7228.9|7230.7|7227.9|3
1630940460000|2021-09-06 15:01:00|7230.7|7227.9|7230.7|7227.9|7231.7|7228.9|7230.2|7227.4|8
1630940470000|2021-09-06 15:01:10|7231.1|7228.3|7229.7|7226.9|7231.1|7228.3|7229.7|7226.9|3
1630940480000|2021-09-06 15:01:20|7229.8|7227|7229.8|7227|7230.7|7227.9|7229.8|7227|4
1630940490000|2021-09-06 15:01:30|7229.7|7226.9|7229.7|7226.9|7230.2|7227.4|7229.7|7226.9|3
1630940500000|2021-09-06 15:01:40|7228.8|7226|7229.2|7226.4|7229.6|7226.8|7228.8|7226|16
1630940510000|2021-09-06 15:01:50|7229.6|7226.8|7230.2|7227.4|7230.8|7228|7229.6|7226.8|2
1630940520000|2021-09-06 15:02:00|7230.3|7227.5|7230.7|7227.9|7230.7|7227.9|7230.3|7227.5|2
1630940530000|2021-09-06 15:02:10|7230.1|7227.3|7229.8|7227|7230.1|7227.3|7229.7|7226.9|9
1630940540000|2021-09-06 15:02:20|7229.7|7226.9|7230.7|7227.9|7230.7|7227.9|7228.8|7226|5
1630940550000|2021-09-06 15:02:30|7229.8|7227|7230.6|7227.8|7230.6|7227.8|7229.8|7227|4
1630940560000|2021-09-06 15:02:40|7230.7|7227.9|7228.7|7225.9|7230.7|7227.9|7228.7|7225.9|2
1630940570000|2021-09-06 15:02:50|7229.1|7226.3|7228.6|7225.8|7229.6|7226.8|7228.6|7225.8|2
1630940580000|2021-09-06 15:03:00|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7
1630940590000|2021-09-06 15:03:10|7228.8|7226|7229.1|7226.3|7229.2|7226.4|7228.7|7225.9|2
1630940600000|2021-09-06 15:03:20|7229.4|7226.6|7229.7|7226.9|7229.7|7226.9|7229.4|7226.6|10
1630940610000|2021-09-06 15:03:30|7229.6|7226.8|7229.7|7226.9|7230.6|7227.8|7228.7|7225.9|26
1630940620000|2021-09-06 15:03:40|7229.8|7227|7230.1|7227.3|7230.4|7227.6|7229.7|7226.9|10
1630940630000|2021-09-06 15:03:50|7230.6|7227.8|7230.2|7227.4|7230.6|7227.8|7230.2|7227.4|1
1630940640000|2021-09-06 15:04:00|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|7230.6|7227.8|0
1630940650000|2021-09-06 15:04:10|7229.8|7227|7229.6|7226.8|7229.8|7227|7229.6|7226.8|10
1630940660000|2021-09-06 15:04:20|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|1
1630940670000|2021-09-06 15:04:30|||||||||2
1630940680000|2021-09-06 15:04:40|7230.1|7227.3|7229.2|7226.4|7230.6|7227.8|7229.2|7226.4|30
1630940690000|2021-09-06 15:04:50|7229.6|7226.8|7229.7|7226.9|7230.6|7227.8|7229.3|7226.5|6
1630940700000|2021-09-06 15:05:00|7229.2|7226.4|7227.8|7225|7229.6|7226.8|7227.6|7224.8|24
1630940710000|2021-09-06 15:05:10|7227.6|7224.8|7228.7|7225.9|7228.7|7225.9|7227.6|7224.8|8
1630940730000|2021-09-06 15:05:30|7228.8|7226|7228.6|7225.8|7229.2|7226.4|7227.2|7224.4|30
1630940740000|2021-09-06 15:05:40|7228.7|7225.9|7228.1|7225.3|7228.7|7225.9|7228.1|7225.3|11
1630940750000|2021-09-06 15:05:50|7227.2|7224.4|7224.7|7221.9|7227.2|7224.4|7223.7|7220.9|97
1630940760000|2021-09-06 15:06:00|7224.8|7222|7225.1|7222.3|7225.7|7222.9|7224.7|7221.9|20
1630940770000|2021-09-06 15:06:10|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7222.8|7220|31
1630940780000|2021-09-06 15:06:20|7225.2|7222.4|7225.2|7222.4|7225.6|7222.8|7225.2|7222.4|4
1630940790000|2021-09-06 15:06:30|7225.6|7222.8|7224.8|7222|7225.7|7222.9|7224.8|7222|29
1630940800000|2021-09-06 15:06:40|7225.7|7222.9|7225.3|7222.5|7226.6|7223.8|7225.2|7222.4|21
1630940810000|2021-09-06 15:06:50|7225.6|7222.8|7225.2|7222.4|7225.7|7222.9|7224.8|7222|5
1630940820000|2021-09-06 15:07:00|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7224.8|7222|15
1630940830000|2021-09-06 15:07:10|7226.3|7223.5|7225.7|7222.9|7226.3|7223.5|7225.7|7222.9|8
1630940840000|2021-09-06 15:07:20|7225.3|7222.5|7225.7|7222.9|7225.7|7222.9|7225.2|7222.4|6
1630940850000|2021-09-06 15:07:30|7225.3|7222.5|7223.8|7221|7225.8|7223|7223.8|7221|11
1630940860000|2021-09-06 15:07:40|7224.2|7221.4|7223.4|7220.6|7224.3|7221.5|7222.7|7219.9|54
1630940870000|2021-09-06 15:07:50|7223.7|7220.9|7223.3|7220.5|7223.7|7220.9|7223.2|7220.4|56
1630940880000|2021-09-06 15:08:00|7223.8|7221|7216.7|7213.9|7223.8|7221|7216.7|7213.9|279
1630940890000|2021-09-06 15:08:10|7215.7|7212.9|7217.7|7214.9|7217.7|7214.9|7214.8|7211.5|86
1630940900000|2021-09-06 15:08:20|7217.3|7214.5|7216.8|7214|7217.3|7214.5|7214.3|7211.5|45
1630940910000|2021-09-06 15:08:30|7217.3|7214.5|7216.8|7214|7217.3|7214.5|7215.7|7212.9|34
1630940920000|2021-09-06 15:08:40|7216.6|7213.8|7218.1|7215.3|7218.6|7215.8|7215.8|7213|48
1630940930000|2021-09-06 15:08:50|7217.7|7214.9|7218.2|7215.4|7218.6|7215.8|7217.7|7214.9|5
1630940940000|2021-09-06 15:09:00|7217.8|7215|7217.7|7214.9|7218.6|7215.8|7216.8|7214|32
1630940950000|2021-09-06 15:09:10|7217.6|7214.8|7217.2|7214.4|7217.6|7214.8|7215.7|7212.9|151
1630940960000|2021-09-06 15:09:20|7216.7|7213.9|7216.6|7213.8|7216.7|7213.9|7216.1|7213.3|20
1630940970000|2021-09-06 15:09:30|7216.7|7213.9|7216.7|7213.9|7216.8|7214|7216.7|7213.9|35
1630940980000|2021-09-06 15:09:40|7217.6|7214.8|7217.2|7214.4|7218.2|7215.4|7216.8|7214|26
1630940990000|2021-09-06 15:09:50|7216.8|7214|7218.3|7215.5|7218.6|7215.8|7216.8|7214|26
1630941000000|2021-09-06 15:10:00|7218.2|7215.4|7215.8|7213|7218.2|7215.4|7215.7|7212.9|97
1630941010000|2021-09-06 15:10:10|7215.2|7212.4|7215.8|7213|7216.7|7213.9|7215.2|7212.4|37
1630941020000|2021-09-06 15:10:20|7215.3|7212.5|7208.7|7205.9|7215.3|7212.5|7207.7|7204.9|676
1630941030000|2021-09-06 15:10:30|7208.3|7205.5|7209.7|7206.9|7209.7|7206.9|7205.8|7203|148
1630941040000|2021-09-06 15:10:40|7210.2|7207.4|7210.7|7207.9|7210.7|7207.9|7209.8|7207|33
1630941050000|2021-09-06 15:10:50|7210.3|7207.5|7205.2|7202.4|7210.3|7207.5|7205.2|7202.4|209
1630941060000|2021-09-06 15:11:00|7204.8|7202|7206.2|7203.4|7206.8|7204|7204.8|7202|664
1630941070000|2021-09-06 15:11:10|7206.1|7203.3|7205.7|7202.9|7206.1|7203.3|7205.1|7202.3|94
1630941080000|2021-09-06 15:11:20|7205.3|7202.5|7205.2|7202.4|7207.2|7204.4|7205.1|7202.3|499
1630941090000|2021-09-06 15:11:30|7205.3|7202.5|7207.1|7204.3|7207.6|7204.8|7205.2|7202.4|565
1630941100000|2021-09-06 15:11:40|7206.7|7203.9|7206.7|7203.9|7207.2|7204.4|7206.6|7203.8|116
1630941110000|2021-09-06 15:11:50|7206.2|7203.4|7202.6|7199.8|7206.6|7203.8|7202.2|7199.4|84
1630941120000|2021-09-06 15:12:00|7202.2|7199.4|7200.5|7197.7|7202.2|7199.4|7199.6|7196.8|434
1630941130000|2021-09-06 15:12:10|7200.3|7197.5|7195.2|7192.4|7200.3|7197.5|7194.1|7191.3|277
1630941140000|2021-09-06 15:12:20|7195.3|7192.5|7198.6|7195.8|7198.6|7195.8|7194.2|7191.4|75
1630941150000|2021-09-06 15:12:30|7199.1|7196.3|7198.2|7195.4|7200.1|7197.3|7198.2|7195.4|29
1630941160000|2021-09-06 15:12:40|7198.6|7195.8|7198.2|7195.4|7199.9|7197.1|7198.2|7195.4|56
1630941170000|2021-09-06 15:12:50|7199.2|7196.4|7198.2|7195.4|7199.6|7196.8|7198.1|7195.3|21
1630941180000|2021-09-06 15:13:00|7196.1|7193.3|7197.6|7194.8|7198.6|7195.8|7195.7|7192.9|79
1630941190000|2021-09-06 15:13:10|7198.6|7195.8|7198.2|7195.4|7198.6|7195.8|7198.2|7195.4|9
1630941200000|2021-09-06 15:13:20|7197.4|7194.6|7198.2|7195.4|7198.6|7195.8|7196.2|7193.4|55
1630941210000|2021-09-06 15:13:30|7198.9|7196.1|7198.9|7196.1|7199.2|7196.4|7198.2|7195.4|6
1630941220000|2021-09-06 15:13:40|7199.1|7196.3|7200.2|7197.4|7200.2|7197.4|7198.6|7195.8|12
1630941230000|2021-09-06 15:13:50|7199.6|7196.8|7201.1|7198.3|7201.1|7198.3|7199.6|7196.8|20
1630941240000|2021-09-06 15:14:00|7200.7|7197.9|7199.2|7196.4|7201.1|7198.3|7199.2|7196.4|26
1630941250000|2021-09-06 15:14:10|7198.6|7195.8|7195.2|7192.4|7198.6|7195.8|7195.2|7192.4|20
1630941260000|2021-09-06 15:14:20|7195.1|7192.3|7194.8|7192|7196.2|7193.4|7194.2|7191.4|115
1630941270000|2021-09-06 15:14:30|7194.2|7191.4|7194.1|7191.3|7194.2|7191.4|7193.2|7190.4|120
1630941280000|2021-09-06 15:14:40|7193.9|7191.1|7194.7|7191.9|7195.1|7192.3|7193.9|7191.1|38
1630941290000|2021-09-06 15:14:50|7194.6|7191.8|7197.2|7194.4|7197.2|7194.4|7194.6|7191.8|13
1630941300000|2021-09-06 15:15:00|7197.3|7194.5|7198.1|7195.3|7198.2|7195.4|7195.8|7193|98
1630941310000|2021-09-06 15:15:10|7198.2|7195.4|7197.2|7194.4|7198.2|7195.4|7196.2|7193.4|14
1630941320000|2021-09-06 15:15:20|7196.8|7194|7195.3|7192.5|7197.2|7194.4|7195.3|7192.5|17
1630941330000|2021-09-06 15:15:30|7195.7|7192.9|7193.8|7191|7195.7|7192.9|7188.1|7185.3|575
1630941340000|2021-09-06 15:15:40|7193.7|7190.9|7195.3|7192.5|7196.3|7193.5|7193.4|7190.6|33
1630941350000|2021-09-06 15:15:50|7194.9|7192.1|7194.1|7191.3|7194.9|7192.1|7194.1|7191.3|298
1630941360000|2021-09-06 15:16:00|7193.2|7190.4|7193.1|7190.3|7195.1|7192.3|7192.9|7190.1|319
1630941370000|2021-09-06 15:16:10|7192.1|7189.3|7193.1|7190.3|7193.1|7190.3|7192.1|7189.3|129
1630941380000|2021-09-06 15:16:20|7192.3|7189.5|7193.1|7190.3|7193.1|7190.3|7192.3|7189.5|41
1630941390000|2021-09-06 15:16:30|7192.1|7189.3|7193.6|7190.8|7194.1|7191.3|7192.1|7189.3|79
1630941400000|2021-09-06 15:16:40|7193.2|7190.4|7194.1|7191.3|7194.1|7191.3|7193.1|7190.3|19
1630941410000|2021-09-06 15:16:50|7193.7|7190.9|7195.1|7192.3|7195.1|7192.3|7193.7|7190.9|24
1630941420000|2021-09-06 15:17:00|7196.1|7193.3|7196.3|7193.5|7196.3|7193.5|7194.2|7191.4|48
1630941430000|2021-09-06 15:17:10|7195.7|7192.9|7193.2|7190.4|7196.2|7193.4|7193.2|7190.4|223
1630941440000|2021-09-06 15:17:20|7193.4|7190.6|7194.1|7191.3|7194.1|7191.3|7192.9|7190.1|40
1630941450000|2021-09-06 15:17:30|7193.7|7190.9|7194.7|7191.9|7194.7|7191.9|7193.1|7190.3|46
1630941460000|2021-09-06 15:17:40|7194.4|7191.6|7191.3|7188.5|7194.8|7192|7190.1|7187.3|269
1630941470000|2021-09-06 15:17:50|7192.3|7189.5|7192.2|7189.4|7193.1|7190.3|7192.2|7189.4|94
1630941480000|2021-09-06 15:18:00|7192.6|7189.8|7192.1|7189.3|7192.6|7189.8|7192.1|7189.3|108
1630941490000|2021-09-06 15:18:10|7192.3|7189.5|7192.3|7189.5|7193.2|7190.4|7192.3|7189.5|6
1630941500000|2021-09-06 15:18:20|7192.7|7189.9|7193.7|7190.9|7194.1|7191.3|7192.3|7189.5|18
1630941510000|2021-09-06 15:18:30|7193.6|7190.8|7193.2|7190.4|7193.6|7190.8|7192.2|7189.4|30
1630941520000|2021-09-06 15:18:40|7192.8|7190|7193.6|7190.8|7193.6|7190.8|7192.2|7189.4|23
1630941530000|2021-09-06 15:18:50|7193.2|7190.4|7193.2|7190.4|7193.6|7190.8|7193.2|7190.4|28
1630941540000|2021-09-06 15:19:00|7193.6|7190.8|7195.1|7192.3|7195.9|7193.1|7193.2|7190.4|66
1630941550000|2021-09-06 15:19:10|7194.1|7191.3|7195.7|7192.9|7196.1|7193.3|7194.1|7191.3|78
1630941560000|2021-09-06 15:19:20|7195.3|7192.5|7194.6|7191.8|7195.3|7192.5|7193.6|7190.8|8
1630941570000|2021-09-06 15:19:30|7195.1|7192.3|7194.2|7191.4|7195.6|7192.8|7194.2|7191.4|3
1630941580000|2021-09-06 15:19:40|7193.9|7191.1|7194.2|7191.4|7194.2|7191.4|7193.6|7190.8|42
1630941590000|2021-09-06 15:19:50|7193.7|7190.9|7196.4|7193.6|7196.4|7193.6|7193.7|7190.9|24
1630941600000|2021-09-06 15:20:00|7196.6|7193.8|7197.7|7194.9|7198.1|7195.3|7196.6|7193.8|22
1630941610000|2021-09-06 15:20:10|7198.1|7195.3|7199.1|7196.3|7199.1|7196.3|7198.1|7195.3|32
1630941620000|2021-09-06 15:20:20|7200.1|7197.3|7199.6|7196.8|7200.9|7198.1|7199.1|7196.3|42
1630941630000|2021-09-06 15:20:30|7199.9|7197.1|7201.8|7199|7201.8|7199|7199.9|7197.1|22
1630941640000|2021-09-06 15:20:40|7202.1|7199.3|7203.9|7201.1|7203.9|7201.1|7202.1|7199.3|109
1630941650000|2021-09-06 15:20:50|7204.4|7201.6|7204.9|7202.1|7205.8|7203|7203.9|7201.1|24
1630941660000|2021-09-06 15:21:00|7205.1|7202.3|7205.8|7203|7206.8|7204|7205.1|7202.3|38
1630941670000|2021-09-06 15:21:10|7205.9|7203.1|7206.8|7204|7206.8|7204|7205.4|7202.6|62
1630941680000|2021-09-06 15:21:20|7206.4|7203.6|7206.9|7204.1|7206.9|7204.1|7206.4|7203.6|7
1630941690000|2021-09-06 15:21:30|7206.8|7204|7205.9|7203.1|7206.8|7204|7205.9|7203.1|13
1630941700000|2021-09-06 15:21:40|7206.4|7203.6|7206.4|7203.6|7206.9|7204.1|7206.1|7203.3|8
1630941710000|2021-09-06 15:21:50|7206.8|7204|7205.4|7202.6|7206.8|7204|7205.4|7202.6|32
1630941720000|2021-09-06 15:22:00|7205.1|7202.3|7203.4|7200.6|7205.4|7202.6|7202.1|7199.3|75
1630941730000|2021-09-06 15:22:10|7203.1|7200.3|7205.9|7203.1|7205.9|7203.1|7203.1|7200.3|39
1630941740000|2021-09-06 15:22:20|7205.6|7202.8|7209.1|7206.3|7209.7|7206.9|7205.4|7202.6|35
1630941750000|2021-09-06 15:22:30|7208.9|7206.1|7209.4|7206.6|7209.9|7207.1|7208.9|7206.1|37
1630941760000|2021-09-06 15:22:40|7209.1|7206.3|7209.3|7206.5|7211.3|7208.5|7208.9|7206.1|65
1630941770000|2021-09-06 15:22:50|7209.6|7206.8|7207.9|7205.1|7209.6|7206.8|7207.9|7205.1|16
1630941780000|2021-09-06 15:23:00|7208.4|7205.6|7208.1|7205.3|7208.4|7205.6|7208.1|7205.3|6
1630941790000|2021-09-06 15:23:10|7208.6|7205.8|7208.6|7205.8|7208.9|7206.1|7208.4|7205.6|29
1630941800000|2021-09-06 15:23:20|7208.9|7206.1|7209.9|7207.1|7210.3|7207.5|7207.9|7205.1|19
1630941810000|2021-09-06 15:23:30|7208.9|7206.1|7208.9|7206.1|7209.3|7206.5|7208.9|7206.1|4
1630941820000|2021-09-06 15:23:40|7209.1|7206.3|7209.4|7206.6|7209.4|7206.6|7208.9|7206.1|8
1630941830000|2021-09-06 15:23:50|7209.6|7206.8|7209.6|7206.8|7209.9|7207.1|7209.6|7206.8|4
1630941840000|2021-09-06 15:24:00|7209.1|7206.3|7207.6|7204.8|7209.4|7206.6|7207.1|7204.3|19
1630941850000|2021-09-06 15:24:10|7207.9|7205.1|7205.6|7202.8|7207.9|7205.1|7205.6|7202.8|25
1630941860000|2021-09-06 15:24:20|7205.9|7203.1|7202.5|7199.7|7205.9|7203.1|7201.9|7199.1|81
1630941870000|2021-09-06 15:24:30|7202|7199.2|7202.9|7200.1|7202.9|7200.1|7202|7199.2|4
1630941880000|2021-09-06 15:24:40|7202.8|7200|7202.4|7199.6|7202.8|7200|7202.4|7199.6|4
1630941890000|2021-09-06 15:24:50|7200.7|7197.9|7201|7198.2|7201.9|7199.1|7200.7|7197.9|63
1630941900000|2021-09-06 15:25:00|7201.4|7198.6|7202.9|7200.1|7203.9|7201.1|7201.4|7198.6|33
1630941910000|2021-09-06 15:25:10|7202.2|7199.4|7203.4|7200.6|7203.4|7200.6|7201|7198.2|69
1630941920000|2021-09-06 15:25:20|7203.2|7200.4|7199|7196.2|7203.5|7200.7|7199|7196.2|53
1630941930000|2021-09-06 15:25:30|7199.9|7197.1|7198.7|7195.9|7200.9|7198.1|7198|7195.2|86
1630941940000|2021-09-06 15:25:40|7198|7195.2|7201|7198.2|7201.9|7199.1|7198|7195.2|27
1630941950000|2021-09-06 15:25:50|7201.5|7198.7|7202.5|7199.7|7202.9|7200.1|7201.5|7198.7|17
1630941960000|2021-09-06 15:26:00|7202.9|7200.1|7203.5|7200.7|7203.5|7200.7|7202.9|7200.1|5
1630941970000|2021-09-06 15:26:10|7203.2|7200.4|7204|7201.2|7204|7201.2|7203|7200.2|55
1630941980000|2021-09-06 15:26:20|7203.9|7201.1|7203.5|7200.7|7204|7201.2|7203|7200.2|6
1630941990000|2021-09-06 15:26:30|7203.9|7201.1|7204|7201.2|7204|7201.2|7203.5|7200.7|12
1630942000000|2021-09-06 15:26:40|7205|7202.2|7206|7203.2|7206|7203.2|7204.5|7201.7|45
1630942010000|2021-09-06 15:26:50|7206.4|7203.6|7205.5|7202.7|7206.9|7204.1|7205|7202.2|8
1630942020000|2021-09-06 15:27:00|7205.9|7203.1|7212|7209.2|7212.9|7210.1|7205|7202.2|138
1630942030000|2021-09-06 15:27:10|7211.8|7209|7211.9|7209.1|7212.8|7210|7210.9|7208.1|104
1630942040000|2021-09-06 15:27:20|7212.3|7209.5|7212.8|7210|7212.8|7210|7211.9|7209.1|33
1630942050000|2021-09-06 15:27:30|7212.9|7210.1|7211.4|7208.6|7213.4|7210.6|7211.4|7208.6|55
1630942060000|2021-09-06 15:27:40|7211.8|7209|7210.9|7208.1|7211.9|7209.1|7210.4|7207.6|167
1630942070000|2021-09-06 15:27:50|7211|7208.2|7211.9|7209.1|7212.9|7210.1|7211|7208.2|56
1630942080000|2021-09-06 15:28:00|7212.3|7209.5|7214.8|7212|7217.8|7215|7211.9|7209.1|210
1630942090000|2021-09-06 15:28:10|7214.9|7212.1|7212.5|7209.7|7214.9|7212.1|7212.3|7209.5|145
1630942100000|2021-09-06 15:28:20|7212.4|7209.6|7214.3|7211.5|7214.3|7211.5|7212.4|7209.6|35
1630942110000|2021-09-06 15:28:30|7213.9|7211.1|7214.5|7211.7|7214.9|7212.1|7213.9|7211.1|39
1630942120000|2021-09-06 15:28:40|7214.4|7211.6|7213.4|7210.6|7214.9|7212.1|7213.4|7210.6|29
1630942130000|2021-09-06 15:28:50|7213.5|7210.7|7209.8|7207|7213.5|7210.7|7208.9|7206.1|159
1630942140000|2021-09-06 15:29:00|7210.9|7208.1|7206.8|7204|7211.8|7209|7205.3|7202.5|539
1630942150000|2021-09-06 15:29:10|7206|7203.2|7204|7201.2|7206.8|7204|7202.8|7200|534
1630942160000|2021-09-06 15:29:20|7203.8|7201|7201.4|7198.6|7204.9|7202.1|7200.8|7198|266
1630942170000|2021-09-06 15:29:30|7201.8|7199|7198.9|7196.1|7202|7199.2|7198.9|7196.1|209
1630942180000|2021-09-06 15:29:40|7199|7196.2|7198.9|7196.1|7200|7197.2|7196|7193.2|598
1630942190000|2021-09-06 15:29:50|7199|7196.2|7195.9|7193.1|7199|7196.2|7193.9|7191.1|689
1630942200000|2021-09-06 15:30:00|7195.8|7193|7199.3|7196.5|7199.3|7196.5|7195.3|7192.5|161
1630942210000|2021-09-06 15:30:10|7198.9|7196.1|7195.9|7193.1|7199.8|7197|7195.5|7192.7|251
1630942220000|2021-09-06 15:30:20|7195.8|7193|7196.7|7193.9|7198.2|7195.4|7195.8|7193|42
1630942230000|2021-09-06 15:30:30|7197|7194.2|7198.8|7196|7198.9|7196.1|7196.7|7193.9|35
1630942240000|2021-09-06 15:30:40|7199.2|7196.4|7199.7|7196.9|7200.7|7197.9|7197.8|7195|29
1630942250000|2021-09-06 15:30:50|7199.8|7197|7199.8|7197|7200.7|7197.9|7199.8|7197|160
1630942260000|2021-09-06 15:31:00|7200.3|7197.5|7199.7|7196.9|7200.3|7197.5|7198.8|7196|27
1630942270000|2021-09-06 15:31:10|7199.8|7197|7201.7|7198.9|7201.7|7198.9|7199.8|7197|38
1630942280000|2021-09-06 15:31:20|7201.4|7198.6|7201.8|7199|7201.8|7199|7200.7|7197.9|26
1630942290000|2021-09-06 15:31:30|7202.7|7199.9|7200.8|7198|7202.7|7199.9|7200.3|7197.5|64
1630942300000|2021-09-06 15:31:40|7200.7|7197.9|7201.8|7199|7201.8|7199|7200.7|7197.9|29
1630942310000|2021-09-06 15:31:50|7201.2|7198.4|7201.8|7199|7201.8|7199|7201.2|7198.4|12
1630942320000|2021-09-06 15:32:00|7201.7|7198.9|7200.8|7198|7201.8|7199|7200.8|7198|22
1630942330000|2021-09-06 15:32:10|7201.2|7198.4|7202.7|7199.9|7203.7|7200.9|7201.2|7198.4|39
1630942340000|2021-09-06 15:32:20|7201.8|7199|7201.7|7198.9|7202.7|7199.9|7201.7|7198.9|37
1630942350000|2021-09-06 15:32:30|7201.8|7199|7202.7|7199.9|7202.7|7199.9|7201.8|7199|29
1630942360000|2021-09-06 15:32:40|7203.2|7200.4|7202.8|7200|7203.7|7200.9|7202.8|7200|13
1630942370000|2021-09-06 15:32:50|7203|7200.2|7203.3|7200.5|7203.3|7200.5|7203|7200.2|17
1630942380000|2021-09-06 15:33:00|7203.7|7200.9|7202.7|7199.9|7203.7|7200.9|7202.7|7199.9|11
1630942390000|2021-09-06 15:33:10|7202.8|7200|7203.2|7200.4|7203.5|7200.7|7202.8|7200|4
1630942400000|2021-09-06 15:33:20|7203.5|7200.7|7203.7|7200.9|7204.2|7201.4|7203.5|7200.7|9
1630942410000|2021-09-06 15:33:30|7204.2|7201.4|7204.7|7201.9|7204.7|7201.9|7204.2|7201.4|2
1630942420000|2021-09-06 15:33:40|7204.2|7201.4|7204.7|7201.9|7204.8|7202|7204.2|7201.4|13
1630942430000|2021-09-06 15:33:50|7205.2|7202.4|7204.8|7202|7205.5|7202.7|7204.7|7201.9|5
1630942440000|2021-09-06 15:34:00|7204.7|7201.9|7206.8|7204|7207.2|7204.4|7203.8|7201|34
1630942450000|2021-09-06 15:34:10|7206.7|7203.9|7206.8|7204|7206.8|7204|7205.8|7203|71
1630942460000|2021-09-06 15:34:20|7206.4|7203.6|7204.7|7201.9|7206.4|7203.6|7204.3|7201.5|107
1630942470000|2021-09-06 15:34:30|7203.9|7201.1|7204.7|7201.9|7204.7|7201.9|7203.9|7201.1|22
1630942480000|2021-09-06 15:34:40|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|7205.2|7202.4|19
1630942490000|2021-09-06 15:34:50|7204.8|7202|7204.7|7201.9|7205.2|7202.4|7204.7|7201.9|0
1630942500000|2021-09-06 15:35:00|7204|7201.2|7203.7|7200.9|7204|7201.2|7202.8|7200|3
1630942510000|2021-09-06 15:35:10|7203.3|7200.5|7200.8|7198|7203.3|7200.5|7200.8|7198|11
1630942520000|2021-09-06 15:35:20|7200.7|7197.9|7201.7|7198.9|7201.7|7198.9|7200.7|7197.9|12
1630942530000|2021-09-06 15:35:30|7201.8|7199|7203.7|7200.9|7203.7|7200.9|7201.8|7199|1
1630942540000|2021-09-06 15:35:40|7203.8|7201|7204.2|7201.4|7205.8|7203|7203.8|7201|532
1630942550000|2021-09-06 15:35:50|7204.5|7201.7|7206.6|7203.8|7206.6|7203.8|7204.5|7201.7|13
1630942560000|2021-09-06 15:36:00|7206.8|7204|7208.6|7205.8|7208.8|7206|7206.8|7204|39
1630942570000|2021-09-06 15:36:10|7208.8|7206|7207.1|7204.3|7208.8|7206|7206.9|7204.1|13
1630942580000|2021-09-06 15:36:20|7207.5|7204.7|7207.3|7204.5|7207.6|7204.8|7207.1|7204.3|52
1630942590000|2021-09-06 15:36:30|7207.6|7204.8|7208.5|7205.7|7209.3|7206.5|7207.6|7204.8|273
1630942600000|2021-09-06 15:36:40|7208|7205.2|7209|7206.2|7209|7206.2|7207.5|7204.7|101
1630942610000|2021-09-06 15:36:50|7208.5|7205.7|7208.4|7205.6|7208.5|7205.7|7208|7205.2|19
1630942620000|2021-09-06 15:37:00|7208.5|7205.7|7209.4|7206.6|7209.4|7206.6|7208.5|7205.7|7
1630942630000|2021-09-06 15:37:10|7209.5|7206.7|7208.5|7205.7|7209.5|7206.7|7208.5|7205.7|2
1630942640000|2021-09-06 15:37:20|7208.4|7205.6|7208|7205.2|7208.5|7205.7|7207.5|7204.7|13
1630942650000|2021-09-06 15:37:30|7207.5|7204.7|7206.5|7203.7|7207.5|7204.7|7206.5|7203.7|14
1630942660000|2021-09-06 15:37:40|7205.9|7203.1|7207.5|7204.7|7207.5|7204.7|7205.9|7203.1|55
1630942670000|2021-09-06 15:37:50|7207.6|7204.8|7207.5|7204.7|7207.6|7204.8|7207.5|7204.7|11
1630942680000|2021-09-06 15:38:00|7207.1|7204.3|7207.1|7204.3|7207.5|7204.7|7206.6|7203.8|9
1630942690000|2021-09-06 15:38:10|7207.6|7204.8|7207.5|7204.7|7207.6|7204.8|7207.5|7204.7|4
1630942710000|2021-09-06 15:38:30|7207.6|7204.8|7208.6|7205.8|7208.6|7205.8|7207.1|7204.3|10
1630942720000|2021-09-06 15:38:40|7208|7205.2|7206.6|7203.8|7208|7205.2|7206.3|7203.5|15
1630942730000|2021-09-06 15:38:50|7206.1|7203.3|7207.5|7204.7|7207.5|7204.7|7206.1|7203.3|21
1630942740000|2021-09-06 15:39:00|7206.8|7204|7206.6|7203.8|7206.8|7204|7206.6|7203.8|12
1630942750000|2021-09-06 15:39:10|7206.5|7203.7|7206.1|7203.3|7206.5|7203.7|7205.8|7203|7
1630942760000|2021-09-06 15:39:20|7206.6|7203.8|7205.1|7202.3|7207.1|7204.3|7204.5|7201.7|19
1630942770000|2021-09-06 15:39:30|7205.5|7202.7|7204.1|7201.3|7205.5|7202.7|7204.1|7201.3|0
1630942780000|2021-09-06 15:39:40|7204.5|7201.7|7204.1|7201.3|7204.5|7201.7|7204.1|7201.3|0
1630942790000|2021-09-06 15:39:50|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.1|7201.3|0
1630942800000|2021-09-06 15:40:00|7205.1|7202.3|7204.6|7201.8|7205.1|7202.3|7204.5|7201.7|13
1630942810000|2021-09-06 15:40:10|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|17
1630942820000|2021-09-06 15:40:20|7204.6|7201.8|7205.1|7202.3|7205.1|7202.3|7204.6|7201.8|3
1630942830000|2021-09-06 15:40:30|7204.8|7202|7204.5|7201.7|7204.8|7202|7204.5|7201.7|0
1630942850000|2021-09-06 15:40:50|7205.6|7202.8|7205.5|7202.7|7205.6|7202.8|7205.1|7202.3|5
1630942860000|2021-09-06 15:41:00|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|5
1630942870000|2021-09-06 15:41:10|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|7204.5|7201.7|0
1630942880000|2021-09-06 15:41:20|7203.8|7201|7204.5|7201.7|7204.5|7201.7|7203.6|7200.8|14
1630942890000|2021-09-06 15:41:30|7203.8|7201|7203.5|7200.7|7203.8|7201|7202.6|7199.8|21
1630942900000|2021-09-06 15:41:40|7203.8|7201|7199.8|7197|7203.8|7201|7198.6|7195.8|59
1630942910000|2021-09-06 15:41:50|7199.6|7196.8|7200.6|7197.8|7201|7198.2|7198.1|7195.3|105
1630942920000|2021-09-06 15:42:00|7200.5|7197.7|7200.6|7197.8|7200.6|7197.8|7200.1|7197.3|4
1630942930000|2021-09-06 15:42:10|7200.8|7198|7201.1|7198.3|7201.1|7198.3|7200.8|7198|1
1630942940000|2021-09-06 15:42:20|7201.5|7198.7|7201.6|7198.8|7201.6|7198.8|7201.1|7198.3|10
1630942950000|2021-09-06 15:42:30|7201.5|7198.7|7201.6|7198.8|7201.6|7198.8|7201.5|7198.7|10
1630942960000|2021-09-06 15:42:40|7202|7199.2|7201.6|7198.8|7202.1|7199.3|7201.1|7198.3|2
1630942980000|2021-09-06 15:43:00|7201.8|7199|7202.1|7199.3|7203.3|7200.5|7201.8|7199|14
1630942990000|2021-09-06 15:43:10|7202.3|7199.5|7202.6|7199.8|7202.6|7199.8|7202.3|7199.5|1
1630943000000|2021-09-06 15:43:20|7203|7200.2|7203.6|7200.8|7203.6|7200.8|7203|7200.2|1
1630943010000|2021-09-06 15:43:30|||||||||1
1630943020000|2021-09-06 15:43:40|7204|7201.2|7203.1|7200.3|7204|7201.2|7203.1|7200.3|56
1630943030000|2021-09-06 15:43:50|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|12
1630943040000|2021-09-06 15:44:00|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7201.6|7198.8|88
1630943050000|2021-09-06 15:44:10|7203|7200.2|7202.3|7199.5|7203|7200.2|7201.9|7199.1|36
1630943060000|2021-09-06 15:44:20|7202.8|7200|7202.8|7200|7202.8|7200|7202.8|7200|2
1630943070000|2021-09-06 15:44:30|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|7202.6|7199.8|2
1630943080000|2021-09-06 15:44:40|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|7202.3|7199.5|2
1630943090000|2021-09-06 15:44:50|7201.8|7199|7202.8|7200|7202.8|7200|7201.8|7199|4
1630943100000|2021-09-06 15:45:00|7203.8|7201|7202.6|7199.8|7204.1|7201.3|7202.6|7199.8|10
1630943110000|2021-09-06 15:45:10|7202.8|7200|7202.3|7199.5|7202.8|7200|7202.3|7199.5|3
1630943120000|2021-09-06 15:45:20|7201.8|7199|7201.8|7199|7201.8|7199|7201.8|7199|0
1630943130000|2021-09-06 15:45:30|7200.6|7197.8|7200.8|7198|7201.3|7198.5|7200.6|7197.8|11
1630943140000|2021-09-06 15:45:40|||||||||1
1630943150000|2021-09-06 15:45:50|7200.6|7197.8|7199.3|7196.5|7200.6|7197.8|7199.3|7196.5|2
1630943160000|2021-09-06 15:46:00|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|1
1630943170000|2021-09-06 15:46:10|7199.1|7196.3|7198.8|7196|7199.1|7196.3|7198.8|7196|1
1630943180000|2021-09-06 15:46:20|7199.1|7196.3|7199.6|7196.8|7200.6|7197.8|7199.1|7196.3|10
1630943190000|2021-09-06 15:46:30|7199.3|7196.5|7199.8|7197|7200.1|7197.3|7199.3|7196.5|0
1630943200000|2021-09-06 15:46:40|7199.6|7196.8|7199.3|7196.5|7199.6|7196.8|7199.3|7196.5|8
1630943210000|2021-09-06 15:46:50|7199.8|7197|7199.6|7196.8|7199.8|7197|7199.6|7196.8|3
1630943220000|2021-09-06 15:47:00|7199.8|7197|7199.3|7196.5|7200.6|7197.8|7198.8|7196|4
1630943230000|2021-09-06 15:47:10|7198.9|7196.1|7200.6|7197.8|7200.6|7197.8|7198.8|7196|0
1630943240000|2021-09-06 15:47:20|7199.9|7197.1|7199.8|7197|7199.9|7197.1|7198.9|7196.1|3
1630943250000|2021-09-06 15:47:30|7199.4|7196.6|7199.3|7196.5|7199.4|7196.6|7198.8|7196|5
1630943260000|2021-09-06 15:47:40|7198.8|7196|7198.8|7196|7199.3|7196.5|7198.8|7196|2
1630943270000|2021-09-06 15:47:50|7199.3|7196.5|7198.8|7196|7199.3|7196.5|7198.3|7195.5|0
1630943280000|2021-09-06 15:48:00|7199.1|7196.3|7197.3|7194.5|7199.6|7196.8|7197.3|7194.5|7
1630943290000|2021-09-06 15:48:10|||||||||4
1630943300000|2021-09-06 15:48:20|7197.1|7194.3|7197.8|7195|7198.3|7195.5|7197.1|7194.3|21
1630943310000|2021-09-06 15:48:30|7197.3|7194.5|7197.1|7194.3|7197.3|7194.5|7196.8|7194|2
1630943320000|2021-09-06 15:48:40|7196.8|7194|7197.1|7194.3|7197.1|7194.3|7196.8|7194|2
1630943330000|2021-09-06 15:48:50|7196.8|7194|7197.3|7194.5|7197.3|7194.5|7196.8|7194|5
1630943340000|2021-09-06 15:49:00|7197.1|7194.3|7196.3|7193.5|7197.1|7194.3|7194.8|7192|27
1630943350000|2021-09-06 15:49:10|7196.1|7193.3|7194.9|7192.1|7196.6|7193.8|7194.8|7192|13
1630943360000|2021-09-06 15:49:20|7195|7192.2|7193.6|7190.8|7195.1|7192.3|7193.6|7190.8|14
1630943370000|2021-09-06 15:49:30|7193.8|7191|7193.5|7190.7|7193.8|7191|7193.5|7190.7|88
1630943380000|2021-09-06 15:49:40|7193.8|7191|7195.5|7192.7|7195.5|7192.7|7193.8|7191|2
1630943390000|2021-09-06 15:49:50|7196.1|7193.3|7196.5|7193.7|7196.5|7193.7|7196.1|7193.3|1
1630943400000|2021-09-06 15:50:00|7196.6|7193.8|7195.6|7192.8|7196.6|7193.8|7195.6|7192.8|9
1630943410000|2021-09-06 15:50:10|7195.5|7192.7|7194.3|7191.5|7195.6|7192.8|7194.3|7191.5|14
1630943420000|2021-09-06 15:50:20|7194.1|7191.3|7195.5|7192.7|7195.5|7192.7|7194.1|7191.3|9
1630943430000|2021-09-06 15:50:30|7195.6|7192.8|7193.8|7191|7195.6|7192.8|7193.6|7190.8|126
1630943440000|2021-09-06 15:50:40|7194.1|7191.3|7193.8|7191|7194.3|7191.5|7193.6|7190.8|29
1630943450000|2021-09-06 15:50:50|7194.5|7191.7|7194.6|7191.8|7195.5|7192.7|7194.5|7191.7|10
1630943460000|2021-09-06 15:51:00|7194.8|7192|7195.8|7193|7196.6|7193.8|7194.8|7192|21
1630943470000|2021-09-06 15:51:10|7195.3|7192.5|7195.6|7192.8|7195.6|7192.8|7195.3|7192.5|31
1630943480000|2021-09-06 15:51:20|7195.3|7192.5|7196.6|7193.8|7196.6|7193.8|7195.3|7192.5|0
1630943490000|2021-09-06 15:51:30|7196.8|7194|7197.1|7194.3|7197.6|7194.8|7196.8|7194|10
1630943500000|2021-09-06 15:51:40|7197.3|7194.5|7196.6|7193.8|7197.5|7194.7|7195.8|7193|24
1630943510000|2021-09-06 15:51:50|7197.1|7194.3|7197.1|7194.3|7197.1|7194.3|7197.1|7194.3|0
1630943520000|2021-09-06 15:52:00|7197|7194.2|7197.6|7194.8|7197.6|7194.8|7196.8|7194|7
1630943530000|2021-09-06 15:52:10|7197.1|7194.3|7197.1|7194.3|7197.5|7194.7|7196.5|7193.7|4
1630943540000|2021-09-06 15:52:20|7196.6|7193.8|7197.5|7194.7|7197.6|7194.8|7196.6|7193.8|108
1630943550000|2021-09-06 15:52:30|7198|7195.2|7199|7196.2|7199.5|7196.7|7198|7195.2|22
1630943560000|2021-09-06 15:52:40|7199.5|7196.7|7198|7195.2|7199.5|7196.7|7198|7195.2|10
1630943580000|2021-09-06 15:53:00|7197.6|7194.8|7197.5|7194.7|7198.5|7195.7|7197.5|7194.7|107
1630943600000|2021-09-06 15:53:20|7197.6|7194.8|7199.5|7196.7|7199.5|7196.7|7197.6|7194.8|112
1630943610000|2021-09-06 15:53:30|7199.6|7196.8|7199|7196.2|7199.6|7196.8|7198.6|7195.8|0
1630943620000|2021-09-06 15:53:40|7198.6|7195.8|7198.6|7195.8|7198.6|7195.8|7198.6|7195.8|0
1630943630000|2021-09-06 15:53:50|7199|7196.2|7199|7196.2|7199|7196.2|7199|7196.2|0
1630943640000|2021-09-06 15:54:00|7198.6|7195.8|7198.5|7195.7|7198.6|7195.8|7197.1|7194.3|13
1630943650000|2021-09-06 15:54:10|7199|7196.2|7199|7196.2|7199|7196.2|7199|7196.2|0
1630943670000|2021-09-06 15:54:30|7199.1|7196.3|7199.5|7196.7|7199.5|7196.7|7198.6|7195.8|3
1630943680000|2021-09-06 15:54:40|7198.6|7195.8|7199.6|7196.8|7199.6|7196.8|7198.6|7195.8|1
1630943690000|2021-09-06 15:54:50|7200|7197.2|7200.6|7197.8|7201|7198.2|7200|7197.2|30
1630943700000|2021-09-06 15:55:00|7201.5|7198.7|7200.5|7197.7|7201.6|7198.8|7200.5|7197.7|9
1630943710000|2021-09-06 15:55:10|7200.6|7197.8|7199.6|7196.8|7201.5|7198.7|7199.6|7196.8|33
1630943720000|2021-09-06 15:55:20|7200.4|7197.6|7201.5|7198.7|7201.5|7198.7|7200.4|7197.6|8
1630943730000|2021-09-06 15:55:30|7201.9|7199.1|7203.5|7200.7|7203.5|7200.7|7201.9|7199.1|71
1630943740000|2021-09-06 15:55:40|7204.5|7201.7|7203.6|7200.8|7204.5|7201.7|7203.6|7200.8|2
1630943760000|2021-09-06 15:56:00|7203.5|7200.7|7202.6|7199.8|7203.5|7200.7|7202.6|7199.8|2
1630943770000|2021-09-06 15:56:10|7202.5|7199.7|7201.6|7198.8|7202.5|7199.7|7201.6|7198.8|5
1630943790000|2021-09-06 15:56:30|7201.8|7199|7201.7|7198.9|7202.5|7199.7|7201.6|7198.8|12
1630943800000|2021-09-06 15:56:40|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|3
1630943810000|2021-09-06 15:56:50|7200.1|7197.3|7200.1|7197.3|7200.6|7197.8|7200.1|7197.3|12
1630943820000|2021-09-06 15:57:00|7200.2|7197.4|7200|7197.2|7200.6|7197.8|7200|7197.2|7
1630943830000|2021-09-06 15:57:10|7199.6|7196.8|7198.6|7195.8|7199.6|7196.8|7198.6|7195.8|8
1630943850000|2021-09-06 15:57:30|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|7197.1|7194.3|3
1630943860000|2021-09-06 15:57:40|7197.7|7194.9|7198.7|7195.9|7199.1|7196.3|7197.7|7194.9|6
1630943880000|2021-09-06 15:58:00|7198.9|7196.1|7199.2|7196.4|7199.2|7196.4|7198.9|7196.1|6
1630943890000|2021-09-06 15:58:10|7199.4|7196.6|7200.6|7197.8|7200.7|7197.9|7199.4|7196.6|41
1630943900000|2021-09-06 15:58:20|7200.5|7197.7|7200.6|7197.8|7200.6|7197.8|7200.5|7197.7|4
1630943910000|2021-09-06 15:58:30|7200.5|7197.7|7198.7|7195.9|7200.5|7197.7|7198.7|7195.9|23
1630943920000|2021-09-06 15:58:40|7199.1|7196.3|7200.6|7197.8|7200.6|7197.8|7199.1|7196.3|13
1630943930000|2021-09-06 15:58:50|7200.7|7197.9|7202.2|7199.4|7202.2|7199.4|7200.6|7197.8|4
1630943940000|2021-09-06 15:59:00|7202.6|7199.8|7202.1|7199.3|7202.6|7199.8|7201.7|7198.9|6
1630943950000|2021-09-06 15:59:10|7201.7|7198.9|7202.1|7199.3|7202.1|7199.3|7201.7|7198.9|0
1630943960000|2021-09-06 15:59:20|7202.2|7199.4|7203.6|7200.8|7203.7|7200.9|7202.2|7199.4|34
1630943970000|2021-09-06 15:59:30|7203.1|7200.3|7203.6|7200.8|7203.6|7200.8|7203.1|7200.3|10
1630943980000|2021-09-06 15:59:40|7203.2|7200.4|7203.6|7200.8|7203.6|7200.8|7203.2|7200.4|1
1630943990000|2021-09-06 15:59:50|7203.2|7200.4|7203.6|7200.8|7203.6|7200.8|7203.2|7200.4|0
1630944000000|2021-09-06 16:00:00|7203.1|7200.3|7203.6|7200.8|7203.6|7200.8|7203|7200.2|5
1630944010000|2021-09-06 16:00:10|7203.1|7200.3|7202.7|7199.9|7203.1|7200.3|7202.6|7199.8|1
1630944020000|2021-09-06 16:00:20|7203.1|7200.3|7203.1|7200.3|7203.6|7200.8|7201.9|7199.1|20
1630944030000|2021-09-06 16:00:30|7203.6|7200.8|7203.1|7200.3|7203.6|7200.8|7203.1|7200.3|0
1630944050000|2021-09-06 16:00:50|7203.2|7200.4|7203.6|7200.8|7203.6|7200.8|7202.7|7199.9|3
1630944060000|2021-09-06 16:01:00|7204.1|7201.3|7202.6|7199.8|7204.1|7201.3|7202.6|7199.8|27
1630944070000|2021-09-06 16:01:10|7202.7|7199.9|7203.6|7200.8|7203.6|7200.8|7202.7|7199.9|2
1630944080000|2021-09-06 16:01:20|7203.7|7200.9|7205.5|7202.7|7205.5|7202.7|7203.7|7200.9|20
1630944090000|2021-09-06 16:01:30|7206.2|7203.4|7205.5|7202.7|7206.2|7203.4|7204.6|7201.8|30
1630944100000|2021-09-06 16:01:40|7206|7203.2|7204.2|7201.4|7206.1|7203.3|7204.2|7201.4|12
1630944110000|2021-09-06 16:01:50|7204.1|7201.3|7204.2|7201.4|7205.4|7202.6|7204.1|7201.3|37
1630944120000|2021-09-06 16:02:00|||||||||1
1630944150000|2021-09-06 16:02:30|7204.6|7201.8|7205.6|7202.8|7206.1|7203.3|7204.6|7201.8|12
1630944160000|2021-09-06 16:02:40|7206|7203.2|7206.1|7203.3|7206.1|7203.3|7205.6|7202.8|0
1630944170000|2021-09-06 16:02:50|7205.7|7202.9|7207.1|7204.3|7207.1|7204.3|7205.7|7202.9|7
1630944180000|2021-09-06 16:03:00|7207.5|7204.7|7206.7|7203.9|7208.1|7205.3|7206.7|7203.9|32
1630944190000|2021-09-06 16:03:10|7207.2|7204.4|7207.7|7204.9|7208.4|7205.6|7207.2|7204.4|34
1630944200000|2021-09-06 16:03:20|7207.2|7204.4|7207.6|7204.8|7208.5|7205.7|7207.1|7204.3|7
1630944210000|2021-09-06 16:03:30|7207.2|7204.4|7206.5|7203.7|7207.2|7204.4|7206.5|7203.7|1
1630944220000|2021-09-06 16:03:40|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206|7203.2|2
1630944240000|2021-09-06 16:04:00|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|0
1630944250000|2021-09-06 16:04:10|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|0
1630944260000|2021-09-06 16:04:20|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|3
1630944270000|2021-09-06 16:04:30|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|1
1630944280000|2021-09-06 16:04:40|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|10
1630944290000|2021-09-06 16:04:50|7206.5|7203.7|7205.6|7202.8|7206.5|7203.7|7205.6|7202.8|3
1630944300000|2021-09-06 16:05:00|7206|7203.2|7206|7203.2|7206|7203.2|7205.6|7202.8|0
1630944310000|2021-09-06 16:05:10|7205.6|7202.8|7206|7203.2|7206|7203.2|7205.6|7202.8|3
1630944320000|2021-09-06 16:05:20|7206.5|7203.7|7207.6|7204.8|7207.6|7204.8|7206.5|7203.7|23
1630944330000|2021-09-06 16:05:30|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|7207.5|7204.7|0
1630944350000|2021-09-06 16:05:50|7206.1|7203.3|7206.7|7203.9|7207.1|7204.3|7206.1|7203.3|12
1630944370000|2021-09-06 16:06:10|7206.6|7203.8|7206|7203.2|7206.6|7203.8|7206|7203.2|2
1630944400000|2021-09-06 16:06:40|7205.6|7202.8|7203.6|7200.8|7205.6|7202.8|7203.6|7200.8|49
1630944410000|2021-09-06 16:06:50|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|4
1630944420000|2021-09-06 16:07:00|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|3
1630944450000|2021-09-06 16:07:30|7204.6|7201.8|7204.5|7201.7|7204.6|7201.8|7203.7|7200.9|2
1630944460000|2021-09-06 16:07:40|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|0
1630944470000|2021-09-06 16:07:50|7204.5|7201.7|7204.1|7201.3|7204.5|7201.7|7204.1|7201.3|14
1630944480000|2021-09-06 16:08:00|7204.5|7201.7|7204.1|7201.3|7204.6|7201.8|7204.1|7201.3|18
1630944490000|2021-09-06 16:08:10|7204|7201.2|7203.6|7200.8|7204.1|7201.3|7203.5|7200.7|18
1630944500000|2021-09-06 16:08:20|||||||||15
1630944510000|2021-09-06 16:08:30|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|16
1630944520000|2021-09-06 16:08:40|7203.2|7200.4|7202|7199.2|7203.2|7200.4|7201|7198.2|21
1630944530000|2021-09-06 16:08:50|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|7201.6|7198.8|14
1630944540000|2021-09-06 16:09:00|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|7201.5|7198.7|13
1630944550000|2021-09-06 16:09:10|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|7201.1|7198.3|19
1630944560000|2021-09-06 16:09:20|7201|7198.2|7200|7197.2|7201|7198.2|7200|7197.2|15
1630944570000|2021-09-06 16:09:30|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|7199.6|7196.8|11
1630944580000|2021-09-06 16:09:40|7200|7197.2|7200.5|7197.7|7200.5|7197.7|7200|7197.2|1
1630944590000|2021-09-06 16:09:50|7200.1|7197.3|7200|7197.2|7200.1|7197.3|7200|7197.2|2
1630944600000|2021-09-06 16:10:00|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|7200.5|7197.7|1
1630944620000|2021-09-06 16:10:20|7200|7197.2|7199|7196.2|7200|7197.2|7198.6|7195.8|7
1630944630000|2021-09-06 16:10:30|7199.5|7196.7|7200.5|7197.7|7200.5|7197.7|7199.5|7196.7|1
1630944640000|2021-09-06 16:10:40|7200|7197.2|7200|7197.2|7200|7197.2|7200|7197.2|3
1630944650000|2021-09-06 16:10:50|7200.5|7197.7|7199.7|7196.9|7200.6|7197.8|7199.7|7196.9|0
1630944660000|2021-09-06 16:11:00|7199.6|7196.8|7200.5|7197.7|7200.5|7197.7|7199.6|7196.8|1
1630944680000|2021-09-06 16:11:20|7199.7|7196.9|7199.6|7196.8|7199.7|7196.9|7198.6|7195.8|5
1630944690000|2021-09-06 16:11:30|7199.1|7196.3|7198.6|7195.8|7199.1|7196.3|7198.6|7195.8|2
1630944700000|2021-09-06 16:11:40|7198.2|7195.4|7198.6|7195.8|7198.6|7195.8|7198.1|7195.3|2
1630944710000|2021-09-06 16:11:50|7198.5|7195.7|7198.1|7195.3|7198.5|7195.7|7198.1|7195.3|2
1630944720000|2021-09-06 16:12:00|7198.6|7195.8|7199.6|7196.8|7199.6|7196.8|7198.6|7195.8|2
1630944730000|2021-09-06 16:12:10|7199.7|7196.9|7200.1|7197.3|7200.1|7197.3|7199.7|7196.9|1
1630944740000|2021-09-06 16:12:20|7200|7197.2|7200|7197.2|7200|7197.2|7200|7197.2|1
1630944750000|2021-09-06 16:12:30|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|7200.1|7197.3|0
1630944780000|2021-09-06 16:13:00|7200.5|7197.7|7200.6|7197.8|7200.6|7197.8|7200.5|7197.7|1
1630944790000|2021-09-06 16:13:10|7201|7198.2|7201.1|7198.3|7201.1|7198.3|7201|7198.2|2
1630944800000|2021-09-06 16:13:20|7201.5|7198.7|7201.1|7198.3|7201.6|7198.8|7201.1|7198.3|0
1630944810000|2021-09-06 16:13:30|7195.2|7192.4|7193.5|7190.7|7195.2|7192.4|7193|7190.2|179
1630944820000|2021-09-06 16:13:40|7192.7|7189.9|7194.6|7191.8|7194.6|7191.8|7192.6|7189.8|41
1630944830000|2021-09-06 16:13:50|7194.1|7191.3|7193.5|7190.7|7194.1|7191.3|7191.1|7188.3|660
1630944840000|2021-09-06 16:14:00|7193.6|7190.8|7194|7191.2|7194.5|7191.7|7192.6|7189.8|136
1630944850000|2021-09-06 16:14:10|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|7191.6|7188.8|224
1630944860000|2021-09-06 16:14:20|7193.5|7190.7|7193.1|7190.3|7193.5|7190.7|7191.7|7188.9|73
1630944870000|2021-09-06 16:14:30|7192.7|7189.9|7193.1|7190.3|7193.1|7190.3|7192.7|7189.9|1
1630944880000|2021-09-06 16:14:40|7192.7|7189.9|7193.1|7190.3|7193.1|7190.3|7192.6|7189.8|0
1630944890000|2021-09-06 16:14:50|7193.5|7190.7|7193.1|7190.3|7193.6|7190.8|7193.1|7190.3|4
1630944900000|2021-09-06 16:15:00|7193.6|7190.8|7194.6|7191.8|7194.6|7191.8|7193.6|7190.8|1
1630944910000|2021-09-06 16:15:10|7194.7|7191.9|7195|7192.2|7195.6|7192.8|7194.6|7191.8|19
1630944920000|2021-09-06 16:15:20|7195.5|7192.7|7196.1|7193.3|7199.1|7195.7|7195.5|7192.7|100
1630944930000|2021-09-06 16:15:30|7195.6|7192.8|7198.6|7195.8|7198.6|7195.8|7195.6|7192.8|28
1630944940000|2021-09-06 16:15:40|7199.6|7196.8|7201|7198.2|7202.5|7199.7|7199.6|7196.8|61
1630944950000|2021-09-06 16:15:50|7200.6|7197.8|7200.6|7197.8|7201|7198.2|7200.6|7197.8|5
1630944960000|2021-09-06 16:16:00|7200.9|7198.1|7202.1|7199.3|7202.1|7199.3|7200.9|7198.1|11
1630944970000|2021-09-06 16:16:10|7202|7199.2|7202.1|7199.3|7202.1|7199.3|7201.6|7198.8|1
1630944980000|2021-09-06 16:16:20|7202|7199.2|7202.1|7199.3|7202.5|7199.7|7201.6|7198.8|8
1630944990000|2021-09-06 16:16:30|7202|7199.2|7203.1|7200.3|7203.1|7200.3|7201.1|7198.3|10
1630945000000|2021-09-06 16:16:40|7202.7|7199.9|7204.1|7201.3|7205.5|7202.7|7202.6|7199.8|14
1630945010000|2021-09-06 16:16:50|7204|7201.2|7204.5|7201.7|7205.5|7202.7|7204|7201.2|3
1630945020000|2021-09-06 16:17:00|7204.6|7201.8|7207.2|7204.4|7209.3|7206.5|7204.6|7201.8|247
1630945030000|2021-09-06 16:17:10|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.4|7203.6|2
1630945050000|2021-09-06 16:17:30|7206.6|7203.8|7207.6|7204.8|7207.6|7204.8|7206.6|7203.8|3
1630945060000|2021-09-06 16:17:40|7207.8|7205|7208.6|7205.8|7208.6|7205.8|7207.8|7205|2
1630945070000|2021-09-06 16:17:50|7209.1|7206.3|7207.7|7204.9|7209.1|7206.3|7207.7|7204.9|2
1630945080000|2021-09-06 16:18:00|7207.6|7204.8|7207.8|7205|7208.6|7205.8|7207.6|7204.8|7
1630945090000|2021-09-06 16:18:10|7208.1|7205.3|7207.2|7204.4|7208.1|7205.3|7207.2|7204.4|0
1630945100000|2021-09-06 16:18:20|7207.6|7204.8|7207.2|7204.4|7208.5|7205.7|7207.2|7204.4|3
1630945110000|2021-09-06 16:18:30|7207.6|7204.8|7207.6|7204.8|7207.6|7204.8|7206.6|7203.8|1
1630945130000|2021-09-06 16:18:50|7206.8|7204|7206.7|7203.9|7207.1|7204.3|7206.7|7203.9|1
1630945150000|2021-09-06 16:19:10|7206.6|7203.8|7205.7|7202.9|7206.6|7203.8|7205.7|7202.9|10
1630945160000|2021-09-06 16:19:20|7206|7203.2|7205.2|7202.4|7206.1|7203.3|7205.2|7202.4|0
1630945170000|2021-09-06 16:19:30|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|2
1630945180000|2021-09-06 16:19:40|7205.6|7202.8|7205.2|7202.4|7205.6|7202.8|7205.2|7202.4|0
1630945190000|2021-09-06 16:19:50|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|0
1630945200000|2021-09-06 16:20:00|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|7206.6|7203.8|4
1630945210000|2021-09-06 16:20:10|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|3
1630945220000|2021-09-06 16:20:20|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|19
1630945240000|2021-09-06 16:20:40|7207|7204.2|7207.1|7204.3|7207.1|7204.3|7206.6|7203.8|1
1630945250000|2021-09-06 16:20:50|7206.8|7204|7206.6|7203.8|7206.8|7204|7206.6|7203.8|0
1630945260000|2021-09-06 16:21:00|||||||||2
1630945270000|2021-09-06 16:21:10|||||||||2
1630945290000|2021-09-06 16:21:30|7205.7|7202.9|7205.5|7202.7|7205.7|7202.9|7205.1|7202.3|5
1630945300000|2021-09-06 16:21:40|7205.6|7202.8|7204.6|7201.8|7205.6|7202.8|7204.2|7201.4|3
1630945310000|2021-09-06 16:21:50|7204.2|7201.4|7205.6|7202.8|7205.6|7202.8|7203.7|7200.9|4
1630945330000|2021-09-06 16:22:10|7206|7203.2|7206.1|7203.3|7206.2|7203.4|7205.6|7202.8|2
1630945360000|2021-09-06 16:22:40|7205.6|7202.8|7205.7|7202.9|7205.7|7202.9|7205.6|7202.8|0
1630945370000|2021-09-06 16:22:50|7205.6|7202.8|7204.2|7201.4|7205.6|7202.8|7204.2|7201.4|3
1630945380000|2021-09-06 16:23:00|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|0
1630945390000|2021-09-06 16:23:10|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|7204.2|7201.4|76
1630945410000|2021-09-06 16:23:30|7204.1|7201.3|7203.6|7200.8|7204.1|7201.3|7203.6|7200.8|0
1630945420000|2021-09-06 16:23:40|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|7203.7|7200.9|11
1630945430000|2021-09-06 16:23:50|||||||||1
1630945440000|2021-09-06 16:24:00|7203.3|7200.5|7203.1|7200.3|7203.3|7200.5|7202.7|7199.9|5
1630945450000|2021-09-06 16:24:10|7203.2|7200.4|7203.1|7200.3|7203.2|7200.4|7202.7|7199.9|0
1630945460000|2021-09-06 16:24:20|7203.6|7200.8|7201.2|7198.4|7203.6|7200.8|7201.2|7198.4|21
1630945470000|2021-09-06 16:24:30|7200.7|7197.9|7200.7|7197.9|7201.1|7198.3|7200.7|7197.9|0
1630945480000|2021-09-06 16:24:40|7201.1|7198.3|7200.7|7197.9|7201.1|7198.3|7200.7|7197.9|0
1630945500000|2021-09-06 16:25:00|7201.1|7198.3|7201.7|7198.9|7202.6|7199.8|7201.1|7198.3|1
1630945510000|2021-09-06 16:25:10|7202.1|7199.3|7203.5|7200.7|7203.5|7200.7|7202.1|7199.3|5
1630945520000|2021-09-06 16:25:20|7203.6|7200.8|7203.6|7200.8|7203.6|7200.8|7202.7|7199.9|16
1630945530000|2021-09-06 16:25:30|7203.7|7200.9|7204.1|7201.3|7204.6|7201.8|7203.7|7200.9|15
1630945540000|2021-09-06 16:25:40|||||||||1
1630945550000|2021-09-06 16:25:50|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|0
1630945560000|2021-09-06 16:26:00|7205|7202.2|7205|7202.2|7205|7202.2|7205|7202.2|4
1630945580000|2021-09-06 16:26:20|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|7205.1|7202.3|3
1630945590000|2021-09-06 16:26:30|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|0
1630945600000|2021-09-06 16:26:40|7205.5|7202.7|7204.6|7201.8|7205.5|7202.7|7204.6|7201.8|3
1630945610000|2021-09-06 16:26:50|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|1
1630945620000|2021-09-06 16:27:00|7204.6|7201.8|7205.6|7202.8|7206.1|7203.3|7204.6|7201.8|12
1630945630000|2021-09-06 16:27:10|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|4
1630945640000|2021-09-06 16:27:20|7206.8|7204|7206.6|7203.8|7207.2|7204.4|7206.6|7203.8|3
1630945650000|2021-09-06 16:27:30|7206.2|7203.4|7206.1|7203.3|7206.2|7203.4|7205.6|7202.8|10
1630945660000|2021-09-06 16:27:40|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|7205.6|7202.8|0
1630945670000|2021-09-06 16:27:50|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|7206.2|7203.4|1
1630945680000|2021-09-06 16:28:00|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|2
1630945690000|2021-09-06 16:28:10|7205.7|7202.9|7204.1|7201.3|7205.7|7202.9|7203.6|7200.8|25
1630945700000|2021-09-06 16:28:20|7203.9|7201.1|7204.9|7202.1|7204.9|7202.1|7203.9|7201.1|11
1630945710000|2021-09-06 16:28:30|7204.6|7201.8|7204.2|7201.4|7204.6|7201.8|7204.2|7201.4|6
1630945720000|2021-09-06 16:28:40|7203.6|7200.8|7203.6|7200.8|7204.1|7201.3|7203.6|7200.8|0
1630945730000|2021-09-06 16:28:50|7203.3|7200.5|7201.9|7199.1|7203.3|7200.5|7201.6|7198.8|6
1630945740000|2021-09-06 16:29:00|7201.4|7198.6|7199.1|7196.3|7201.4|7198.6|7199.1|7196.3|4
1630945750000|2021-09-06 16:29:10|7198.6|7195.8|7193.7|7190.9|7198.6|7195.8|7192.6|7189.8|45
1630945760000|2021-09-06 16:29:20|7193.3|7190.5|7193.1|7190.3|7193.3|7190.5|7192.6|7189.8|19
1630945770000|2021-09-06 16:29:30|7192.9|7190.1|7195.6|7192.8|7196.6|7193.8|7192.7|7189.9|13
1630945780000|2021-09-06 16:29:40|7195.9|7193.1|7196.6|7193.8|7196.9|7194.1|7195.9|7193.1|3
1630945790000|2021-09-06 16:29:50|7196.7|7193.9|7193.7|7190.9|7197.9|7195.1|7193.7|7190.9|111
1630945800000|2021-09-06 16:30:00|7194.1|7191.3|7197.6|7194.8|7197.6|7194.8|7194.1|7191.3|4
1630945810000|2021-09-06 16:30:10|7197.7|7194.9|7198.6|7195.8|7199.6|7196.8|7197.6|7194.8|34
1630945820000|2021-09-06 16:30:20|7198.2|7195.4|7198.6|7195.8|7199.7|7196.9|7198.2|7195.4|1
1630945830000|2021-09-06 16:30:30|7199.1|7196.3|7200.6|7197.8|7200.6|7197.8|7198.7|7195.9|6
1630945840000|2021-09-06 16:30:40|7200.9|7198.1|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|0
1630945850000|2021-09-06 16:30:50|7199.6|7196.8|7199.1|7196.3|7201.6|7198.8|7199.1|7196.3|41
1630945860000|2021-09-06 16:31:00|7198.9|7196.1|7198.1|7195.3|7198.9|7196.1|7197.4|7194.6|28
1630945870000|2021-09-06 16:31:10|7198.6|7195.8|7197.2|7194.4|7198.6|7195.8|7196.2|7193.4|4
1630945880000|2021-09-06 16:31:20|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|7197.6|7194.8|0
1630945890000|2021-09-06 16:31:30|7197.2|7194.4|7196.2|7193.4|7197.6|7194.8|7195.8|7193|4
1630945900000|2021-09-06 16:31:40|7196.6|7193.8|7196.6|7193.8|7197.1|7194.3|7196.6|7193.8|1
1630945920000|2021-09-06 16:32:00|7196.7|7193.9|7198.1|7195.3|7198.6|7195.8|7196.7|7193.9|5
1630945930000|2021-09-06 16:32:10|7197.6|7194.8|7197.6|7194.8|7197.9|7195.1|7197.6|7194.8|0
1630945940000|2021-09-06 16:32:20|7198.1|7195.3|7198.6|7195.8|7198.6|7195.8|7198.1|7195.3|1
1630945950000|2021-09-06 16:32:30|7198.2|7195.4|7198.1|7195.3|7198.2|7195.4|7198.1|7195.3|0
1630945960000|2021-09-06 16:32:40|7197.7|7194.9|7197.6|7194.8|7197.9|7195.1|7197.6|7194.8|0
1630945970000|2021-09-06 16:32:50|7197.1|7194.3|7197.1|7194.3|7197.6|7194.8|7196.1|7193.3|1
1630945980000|2021-09-06 16:33:00|7197.4|7194.6|7195.6|7192.8|7197.4|7194.6|7195.2|7192.4|7
1630945990000|2021-09-06 16:33:10|7195.8|7193|7198.2|7195.4|7198.2|7195.4|7195.8|7193|6
1630946000000|2021-09-06 16:33:20|7198.4|7194.4|7194.6|7191.8|7198.4|7194.4|7192.6|7189.8|140
1630946010000|2021-09-06 16:33:30|7194.7|7191.9|7193.7|7190.9|7194.7|7191.9|7193.6|7190.2|34
1630946020000|2021-09-06 16:33:40|7193.6|7190.8|7193.1|7190.3|7193.6|7190.8|7193.1|7190.3|36
1630946030000|2021-09-06 16:33:50|7193.3|7190.5|7192.6|7189.8|7193.4|7190.6|7192.4|7189.6|5
1630946040000|2021-09-06 16:34:00|7192.9|7190.1|7193.4|7190.6|7193.4|7190.6|7192.6|7189.8|6
1630946050000|2021-09-06 16:34:10|7193.1|7190.3|7193.1|7190.3|7193.4|7190.6|7192.6|7189.8|18
1630946060000|2021-09-06 16:34:20|7192.7|7189.9|7192.6|7189.8|7192.7|7189.9|7192.6|7189.8|0
1630946070000|2021-09-06 16:34:30|7193.1|7190.3|7193.4|7190.6|7193.4|7190.6|7193.1|7190.3|0
1630946080000|2021-09-06 16:34:40|7193.6|7190.8|7194.6|7191.8|7194.6|7191.8|7193.6|7190.8|4
1630946090000|2021-09-06 16:34:50|7194.9|7192.1|7194.6|7191.8|7194.9|7192.1|7194.6|7191.8|0
1630946100000|2021-09-06 16:35:00|7194.9|7192.1|7193.9|7191.1|7194.9|7192.1|7193.9|7191.1|2
1630946110000|2021-09-06 16:35:10|7194.4|7191.6|7193.6|7190.8|7194.4|7191.6|7193.6|7190.8|10
1630946130000|2021-09-06 16:35:30|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|1
1630946140000|2021-09-06 16:35:40|7193.6|7190.8|7194.6|7191.8|7194.6|7191.8|7193.6|7190.8|0
1630946150000|2021-09-06 16:35:50|7195.4|7192.6|7195.6|7192.8|7195.6|7192.8|7194.6|7191.8|19
1630946160000|2021-09-06 16:36:00|7195.4|7192.6|7194.4|7191.6|7195.4|7192.6|7194.4|7191.6|2
1630946170000|2021-09-06 16:36:10|7194.1|7191.3|7194.4|7191.6|7194.4|7191.6|7193.6|7190.8|4
1630946190000|2021-09-06 16:36:30|7194.3|7191.5|7194.4|7191.6|7194.4|7191.6|7194.1|7191.3|4
1630946200000|2021-09-06 16:36:40|7194.6|7191.8|7194.4|7191.6|7194.6|7191.8|7194.4|7191.6|61
1630946210000|2021-09-06 16:36:50|7194.6|7191.8|7195.6|7192.8|7197.2|7194.4|7194.6|7191.8|313
1630946220000|2021-09-06 16:37:00|7195.3|7192.5|7195.6|7192.8|7195.6|7192.8|7194.6|7191.8|11
1630946230000|2021-09-06 16:37:10|7195.9|7193.1|7197.6|7194.8|7197.9|7195.1|7195.6|7192.8|10
1630946240000|2021-09-06 16:37:20|7197.9|7195.1|7198.6|7195.8|7198.9|7196.1|7197.6|7194.8|4
1630946250000|2021-09-06 16:37:30|7198.1|7195.3|7197.6|7194.8|7198.4|7195.6|7197.6|7194.8|1
1630946260000|2021-09-06 16:37:40|7197.9|7195.1|7197.7|7194.9|7198.4|7195.6|7197.6|7194.8|12
1630946280000|2021-09-06 16:38:00|7197.6|7194.8|7197.6|7194.8|7198.4|7195.6|7197.6|7194.8|3
1630946290000|2021-09-06 16:38:10|7198.1|7195.3|7196.6|7193.8|7198.1|7195.3|7196.6|7193.8|11
1630946300000|2021-09-06 16:38:20|7196.8|7194|7197.1|7194.3|7197.6|7194.8|7196.6|7193.8|2
1630946310000|2021-09-06 16:38:30|7196.7|7193.9|7196.6|7193.8|7197.6|7194.8|7196.6|7193.8|5
1630946320000|2021-09-06 16:38:40|7196.4|7193.6|7195.6|7192.8|7196.4|7193.6|7195.6|7192.8|5
1630946330000|2021-09-06 16:38:50|7195.4|7192.6|7195.6|7192.8|7195.6|7192.8|7195.4|7192.6|28
1630946340000|2021-09-06 16:39:00|||||||||1
1630946350000|2021-09-06 16:39:10|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|7196.1|7193.3|0
1630946360000|2021-09-06 16:39:20|7195.7|7192.9|7196.4|7193.6|7196.4|7193.6|7195.6|7192.8|2
1630946370000|2021-09-06 16:39:30|7196.1|7193.3|7197.4|7194.6|7197.4|7194.6|7196.1|7193.3|1
1630946380000|2021-09-06 16:39:40|7197.7|7194.9|7196.9|7194.1|7198.6|7195.8|7196.7|7193.9|9
1630946390000|2021-09-06 16:39:50|7196.6|7193.8|7195.7|7192.9|7196.9|7194.1|7195.7|7192.9|29
1630946400000|2021-09-06 16:40:00|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.1|7192.3|41
1630946410000|2021-09-06 16:40:10|7195.2|7192.4|7195.1|7192.3|7195.6|7192.8|7195.1|7192.3|1
1630946420000|2021-09-06 16:40:20|7195.6|7192.8|7194.7|7191.9|7195.6|7192.8|7194.7|7191.9|7
1630946430000|2021-09-06 16:40:30|7194.6|7191.8|7195.1|7192.3|7195.1|7192.3|7194.6|7191.8|0
1630946440000|2021-09-06 16:40:40|7194.7|7191.9|7195.6|7192.8|7195.6|7192.8|7194.6|7191.8|1
1630946450000|2021-09-06 16:40:50|7195.4|7192.6|7194.6|7191.8|7195.4|7192.6|7194.6|7191.8|2
1630946460000|2021-09-06 16:41:00|7194.2|7191.4|7195.1|7192.3|7195.1|7192.3|7194.2|7191.4|0
1630946480000|2021-09-06 16:41:20|7194.2|7191.4|7193.6|7190.8|7194.2|7191.4|7193.6|7190.8|4
1630946490000|2021-09-06 16:41:30|7193.7|7190.9|7193.6|7190.8|7194.2|7191.4|7193.6|7190.8|2
1630946500000|2021-09-06 16:41:40|7193.4|7190.6|7192.6|7189.8|7193.4|7190.6|7192.6|7189.8|13
1630946510000|2021-09-06 16:41:50|7192.7|7189.9|7192.4|7189.6|7193.6|7190.8|7192.4|7189.6|14
1630946530000|2021-09-06 16:42:10|7192.6|7189.8|7192.6|7189.8|7192.6|7189.8|7192.4|7189.6|1
1630946570000|2021-09-06 16:42:50|7191.9|7189.1|7194.2|7191.4|7194.2|7191.4|7191.7|7188.9|17
1630946580000|2021-09-06 16:43:00|7194.1|7191.3|7195.4|7192.6|7195.4|7192.6|7194.1|7191.3|5
1630946590000|2021-09-06 16:43:10|7195.1|7192.3|7195.6|7192.8|7195.6|7192.8|7194.7|7191.9|71
1630946600000|2021-09-06 16:43:20|7195.1|7192.3|7195.6|7192.8|7195.6|7192.8|7195.1|7192.3|10
1630946610000|2021-09-06 16:43:30|7196.6|7193.8|7195.8|7193|7198.1|7195.3|7195.8|7193|37
1630946620000|2021-09-06 16:43:40|7195.6|7192.8|7195.1|7192.3|7195.6|7192.8|7195.1|7192.3|3
1630946630000|2021-09-06 16:43:50|7195.4|7192.6|7195.1|7192.3|7195.6|7192.8|7195.1|7192.3|2
1630946660000|2021-09-06 16:44:20|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|1
1630946670000|2021-09-06 16:44:30|7194.6|7191.8|7193.4|7190.6|7194.6|7191.8|7193.4|7190.6|7
1630946680000|2021-09-06 16:44:40|7193.6|7190.8|7193.7|7190.9|7194.2|7191.4|7191.6|7188.8|211
1630946690000|2021-09-06 16:44:50|7193.6|7190.8|7192.6|7189.8|7193.6|7190.8|7192.6|7189.8|31
1630946700000|2021-09-06 16:45:00|7192.7|7189.9|7194.7|7191.9|7197.7|7194.9|7192.7|7189.9|115
1630946710000|2021-09-06 16:45:10|7194.8|7192|7195.2|7192.4|7195.6|7192.8|7194.7|7191.9|5
1630946720000|2021-09-06 16:45:20|7195.6|7192.8|7195.2|7192.4|7195.6|7192.8|7194.2|7191.4|3
1630946730000|2021-09-06 16:45:30|7195.6|7192.8|7195.2|7192.4|7195.6|7192.8|7195.2|7192.4|0
1630946740000|2021-09-06 16:45:40|7195.6|7192.8|7195.2|7192.4|7195.6|7192.8|7195.2|7192.4|3
1630946750000|2021-09-06 16:45:50|7194.8|7192|7193.6|7190.8|7194.8|7192|7193.6|7190.8|3
1630946760000|2021-09-06 16:46:00|7192.6|7189.8|7193.6|7190.8|7194.1|7191.3|7192.6|7189.8|6
1630946770000|2021-09-06 16:46:10|7193.2|7190.4|7194.6|7191.8|7194.6|7191.8|7193.1|7190.3|0
1630946780000|2021-09-06 16:46:20|7194.1|7191.3|7194.1|7191.3|7194.1|7191.3|7193.6|7190.8|0
1630946790000|2021-09-06 16:46:30|7193.9|7191.1|7193.6|7190.8|7193.9|7191.1|7193.6|7190.8|0
1630946800000|2021-09-06 16:46:40|7193.2|7190.4|7193.6|7190.8|7193.6|7190.8|7192.6|7189.8|0
1630946810000|2021-09-06 16:46:50|7193.2|7190.4|7193.6|7190.8|7194.4|7191.6|7193.2|7190.4|1
1630946840000|2021-09-06 16:47:20|7193.8|7191|7193.6|7190.8|7194.6|7191.8|7193.1|7190.3|4
1630946850000|2021-09-06 16:47:30|7193.2|7190.4|7193.1|7190.3|7193.2|7190.4|7193.1|7190.3|0
1630946860000|2021-09-06 16:47:40|7193.6|7190.8|7193.1|7190.3|7193.6|7190.8|7192.7|7189.9|2
1630946870000|2021-09-06 16:47:50|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|0
1630946880000|2021-09-06 16:48:00|7193.7|7190.9|7191.6|7188.8|7193.7|7190.9|7191.6|7188.8|82
1630946890000|2021-09-06 16:48:10|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|7191.7|7188.9|1
1630946900000|2021-09-06 16:48:20|7192.4|7189.6|7192.4|7189.6|7192.4|7189.6|7191.7|7188.9|18
1630946910000|2021-09-06 16:48:30|7191.6|7188.8|7192.4|7189.6|7192.4|7189.6|7191.6|7188.8|14
1630946920000|2021-09-06 16:48:40|||||||||5
1630946930000|2021-09-06 16:48:50|||||||||13
1630946940000|2021-09-06 16:49:00|||||||||6
1630946950000|2021-09-06 16:49:10|||||||||29
1630946960000|2021-09-06 16:49:20|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|7193.5|7190.7|16
1630946970000|2021-09-06 16:49:30|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|7194|7191.2|47
1630946980000|2021-09-06 16:49:40|7194.4|7191.6|7194.5|7191.7|7194.9|7192.1|7194.4|7191.6|11
1630946990000|2021-09-06 16:49:50|7194.4|7191.6|7194.4|7191.6|7194.9|7192.1|7194.4|7191.6|4
1630947000000|2021-09-06 16:50:00|7194.5|7191.7|7193|7190.2|7194.5|7191.7|7192.5|7189.7|4
1630947010000|2021-09-06 16:50:10|7192.9|7190.1|7192.5|7189.7|7193.5|7190.7|7192.5|7189.7|2
1630947020000|2021-09-06 16:50:20|7192.9|7190.1|7193|7190.2|7193|7190.2|7192.9|7190.1|1
1630947040000|2021-09-06 16:50:40|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|7192.9|7190.1|0
1630947050000|2021-09-06 16:50:50|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|0
1630947060000|2021-09-06 16:51:00|7192.9|7190.1|7193.4|7190.6|7193.4|7190.6|7192.9|7190.1|0
1630947070000|2021-09-06 16:51:10|7193.5|7190.7|7195.5|7192.7|7195.5|7192.7|7193.5|7190.7|27
1630947080000|2021-09-06 16:51:20|||||||||2
1630947090000|2021-09-06 16:51:30|7195.9|7193.1|7196.4|7193.6|7196.4|7193.6|7195.9|7193.1|1
1630947100000|2021-09-06 16:51:40|7196|7193.2|7194.9|7192.1|7196.3|7193.5|7194.9|7192.1|14
1630947110000|2021-09-06 16:51:50|7195.3|7192.5|7194.9|7192.1|7195.4|7192.6|7194.9|7192.1|0
1630947120000|2021-09-06 16:52:00|7194.5|7191.7|7194.4|7191.6|7194.5|7191.7|7194.4|7191.6|0
1630947130000|2021-09-06 16:52:10|7194.5|7191.7|7194.9|7192.1|7194.9|7192.1|7194.5|7191.7|2
1630947140000|2021-09-06 16:52:20|7194.5|7191.7|7194.9|7192.1|7194.9|7192.1|7194.5|7191.7|46
1630947150000|2021-09-06 16:52:30|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|0
1630947170000|2021-09-06 16:52:50|7194.4|7191.6|7193.4|7190.6|7194.4|7191.6|7192.9|7190.1|7
1630947180000|2021-09-06 16:53:00|7193.3|7190.5|7193.5|7190.7|7193.5|7190.7|7192.5|7189.7|3
1630947190000|2021-09-06 16:53:10|||||||||1
1630947200000|2021-09-06 16:53:20|7193.8|7191|7194.5|7191.7|7194.5|7191.7|7193.8|7191|14
1630947210000|2021-09-06 16:53:30|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7
1630947230000|2021-09-06 16:53:50|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|7193.4|7190.6|1
1630947240000|2021-09-06 16:54:00|7193.5|7190.7|7193.7|7190.9|7193.7|7190.9|7193.4|7190.6|13
1630947250000|2021-09-06 16:54:10|7193.5|7190.7|7194.5|7191.7|7195.5|7192.7|7193.5|7190.7|35
1630947260000|2021-09-06 16:54:20|7194.2|7191.4|7193.5|7190.7|7194.2|7191.4|7193.5|7190.7|0
1630947270000|2021-09-06 16:54:30|7193.4|7190.6|7193.5|7190.7|7193.5|7190.7|7193.4|7190.6|29
1630947280000|2021-09-06 16:54:40|||||||||1
1630947290000|2021-09-06 16:54:50|||||||||9
1630947300000|2021-09-06 16:55:00|||||||||23
1630947310000|2021-09-06 16:55:10|||||||||5
1630947320000|2021-09-06 16:55:20|7194.3|7191.5|7193.5|7190.7|7194.3|7191.5|7193.5|7190.7|7
1630947330000|2021-09-06 16:55:30|7193.9|7191.1|7193.5|7190.7|7193.9|7191.1|7193.5|7190.7|0
1630947340000|2021-09-06 16:55:40|7194.4|7191.6|7194.4|7191.6|7194.4|7191.6|7193.5|7190.7|7
1630947350000|2021-09-06 16:55:50|7193.9|7191.1|7196.9|7194.1|7196.9|7194.1|7193.9|7191.1|46
1630947360000|2021-09-06 16:56:00|7197.4|7194.6|7198|7195.2|7198.9|7196.1|7197.4|7194.6|46
1630947370000|2021-09-06 16:56:10|7197.5|7194.7|7197.4|7194.6|7197.5|7194.7|7195.5|7192.7|16
1630947380000|2021-09-06 16:56:20|7196.9|7194.1|7195.5|7192.7|7196.9|7194.1|7195.5|7192.7|6
1630947390000|2021-09-06 16:56:30|7195.2|7192.4|7195.5|7192.7|7195.5|7192.7|7195.2|7192.4|42
1630947400000|2021-09-06 16:56:40|7195.2|7192.4|7194.9|7192.1|7195.2|7192.4|7194.3|7191.5|19
1630947410000|2021-09-06 16:56:50|7195|7192.2|7194.4|7191.6|7195|7192.2|7194|7191.2|20
1630947420000|2021-09-06 16:57:00|7194.5|7191.7|7195|7192.2|7195.5|7192.7|7194.5|7191.7|6
1630947430000|2021-09-06 16:57:10|7194.7|7191.9|7195|7192.2|7195|7192.2|7194.5|7191.7|0
1630947440000|2021-09-06 16:57:20|7194.5|7191.7|7195|7192.2|7195|7192.2|7194.4|7191.6|27
1630947450000|2021-09-06 16:57:30|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|7194.5|7191.7|90
1630947460000|2021-09-06 16:57:40|||||||||8
1630947470000|2021-09-06 16:57:50|7194.8|7192|7195.5|7192.7|7195.5|7192.7|7194.8|7192|4
1630947480000|2021-09-06 16:58:00|7195.1|7192.3|7200.4|7197.6|7200.4|7197.6|7194.4|7191.6|212
1630947490000|2021-09-06 16:58:10|7201.4|7198.6|7201.5|7198.7|7202.5|7199.7|7201.4|7198.6|48
1630947500000|2021-09-06 16:58:20|7201.4|7198.6|7204.3|7201.5|7204.4|7201.6|7201.4|7198.6|437
1630947510000|2021-09-06 16:58:30|7204.4|7201.6|7206.6|7203.8|7208.4|7205.6|7203.8|7201|174
1630947520000|2021-09-06 16:58:40|7207|7204.2|7207.8|7205|7208.1|7205.3|7206.6|7203.8|73
1630947530000|2021-09-06 16:58:50|7208.1|7205.3|7209.3|7206.5|7209.4|7206.6|7207.8|7205|86
1630947540000|2021-09-06 16:59:00|7209.4|7206.6|7209.9|7207.1|7211.3|7207.9|7209.1|7206.3|205
1630947550000|2021-09-06 16:59:10|7210.3|7207.5|7211.3|7208.5|7211.4|7208.6|7209.5|7206.7|138
1630947560000|2021-09-06 16:59:20|7211.4|7208.6|7212.8|7210|7213.3|7210.5|7210.8|7208|80
1630947570000|2021-09-06 16:59:30|7212.4|7209.6|7212.3|7209.5|7213.4|7210.6|7212.3|7209.5|90
1630947580000|2021-09-06 16:59:40|7212.4|7209.6|7216.1|7213.3|7216.4|7213.6|7212.4|7209.6|174
1630947590000|2021-09-06 16:59:50|7214.4|7211.6|7215.1|7212.3|7215.1|7212.3|7212.3|7209.5|69
1630947600000|2021-09-06 17:00:00|7214.8|7212|7211.3|7208.5|7216.1|7213.3|7211.3|7208.5|79
1630947610000|2021-09-06 17:00:10|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|7211.6|7208.8|18
1630947620000|2021-09-06 17:00:20|7211.8|7209|7212.3|7209.5|7212.3|7209.5|7211.8|7209|1
1630947630000|2021-09-06 17:00:30|7211.8|7209|7210.3|7207.5|7211.8|7209|7210.3|7207.5|16
1630947650000|2021-09-06 17:00:50|7210.7|7207.9|7211.8|7209|7211.8|7209|7210.7|7207.9|3
1630947660000|2021-09-06 17:01:00|7211.3|7208.5|7212.3|7209.5|7212.3|7209.5|7211.3|7208.5|4
1630947680000|2021-09-06 17:01:20|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|7212.6|7209.8|1
1630947690000|2021-09-06 17:01:30|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7211.8|7209|51
1630947700000|2021-09-06 17:01:40|7211.8|7209|7209.9|7207.1|7213.8|7209|7209.5|7203.5|96
1630947710000|2021-09-06 17:01:50|7209.5|7206.7|7210.3|7207.5|7214.4|7208|7209.4|7204.4|60
1630947720000|2021-09-06 17:02:00|7211.6|7207.6|7210.9|7208.1|7214.9|7208.1|7210.9|7204.5|1
1630947730000|2021-09-06 17:02:10|7211.1|7208.3|7211.8|7209|7211.8|7209|7211.1|7208.3|3
1630947740000|2021-09-06 17:02:20|||||||||1
1630947760000|2021-09-06 17:02:40|7212.1|7209.3|7206|7202|7212.3|7209.5|7204.8|7201.4|124
1630947770000|2021-09-06 17:02:50|7205.9|7201.9|7205.9|7201.9|7209.4|7204.5|7205.1|7199.4|115
1630947780000|2021-09-06 17:03:00|7205.7|7201.7|7207.3|7204.5|7207.3|7204.5|7205.7|7201.7|14
1630947790000|2021-09-06 17:03:10|7208.3|7205.5|7205.4|7202.6|7208.3|7205.5|7205.3|7202.5|98
1630947800000|2021-09-06 17:03:20|7205|7202.2|7205.7|7201.7|7205.7|7202.2|7204.8|7201.7|8
1630947810000|2021-09-06 17:03:30|7205.1|7202.3|7204.3|7201.5|7205.1|7202.3|7204.3|7201.5|0
1630947820000|2021-09-06 17:03:40|7204.4|7201.6|7204.8|7202|7204.8|7202|7204.3|7201.5|2
1630947830000|2021-09-06 17:03:50|7204.3|7201.5|7203.7|7199.7|7204.3|7201.5|7203.5|7199.6|65
1630947840000|2021-09-06 17:04:00|7203.9|7199.9|7203.6|7200.8|7204.2|7200.8|7203.1|7199.7|4
1630947850000|2021-09-06 17:04:10|7203.4|7200.6|7204.3|7201.5|7204.3|7201.5|7203.1|7200.3|51
1630947860000|2021-09-06 17:04:20|7203.3|7200.5|7202.9|7200.1|7203.9|7201|7202.8|7199.7|151
1630947870000|2021-09-06 17:04:30|7202.8|7200|7202.9|7198.9|7203|7200|7201.8|7198.9|6
1630947880000|2021-09-06 17:04:40|7203|7199|7202.8|7200|7203|7200|7202.8|7198.9|3
1630947910000|2021-09-06 17:05:10|7203.9|7199.9|7206.4|7203.6|7206.9|7204.1|7203.9|7199.9|61
1630947930000|2021-09-06 17:05:30|7206.8|7204|7206.4|7203.6|7206.8|7204|7206.4|7203.6|6
1630947950000|2021-09-06 17:05:50|7206.9|7204.1|7207.3|7204.5|7207.3|7204.5|7206.4|7203.6|18
1630947960000|2021-09-06 17:06:00|7206.8|7204|7206.8|7204|7206.8|7204|7206.8|7204|26
1630947970000|2021-09-06 17:06:10|7207.5|7204.7|7206.5|7203.7|7207.7|7204.8|7206.5|7203.7|7
1630947980000|2021-09-06 17:06:20|7206.1|7203.3|7205.6|7201.6|7206.1|7203.3|7205.6|7201.6|2
1630947990000|2021-09-06 17:06:30|7204.6|7201.8|7204.6|7201.8|7205.6|7201.8|7204.6|7201.2|2
1630948000000|2021-09-06 17:06:40|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|0
1630948010000|2021-09-06 17:06:50|7205|7202.2|7205|7202.2|7205|7202.2|7205|7202.2|0
1630948020000|2021-09-06 17:07:00|7205.5|7202.7|7205.4|7202.6|7205.5|7202.7|7205|7202.2|4
1630948030000|2021-09-06 17:07:10|7205.1|7202.3|7204.5|7201.7|7205.5|7202.7|7204.5|7201.7|1
1630948040000|2021-09-06 17:07:20|7204.1|7201.3|7204.5|7201.7|7204.5|7201.7|7204|7201.2|2
1630948050000|2021-09-06 17:07:30|7204.7|7200.7|7204.4|7201.6|7204.7|7201.6|7204.4|7200.7|1
1630948060000|2021-09-06 17:07:40|7204.5|7201.7|7204.8|7202|7204.8|7202|7204.5|7201.7|6
1630948070000|2021-09-06 17:07:50|7205|7201|7204.3|7201.5|7205|7201.5|7204.3|7200.9|0
1630948090000|2021-09-06 17:08:10|7203.8|7201|7204.9|7200.9|7204.9|7201.3|7203.3|7200.5|5
1630948100000|2021-09-06 17:08:20|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|0
1630948110000|2021-09-06 17:08:30|7204.8|7202|7204.9|7200.9|7204.9|7202|7204.8|7200.9|0
1630948120000|2021-09-06 17:08:40|7204.6|7201.8|7204.8|7202|7204.8|7202|7204.6|7201.8|0
1630948130000|2021-09-06 17:08:50|7204.9|7200.9|7204.9|7200.9|7204.9|7200.9|7204.9|7200.9|4
1630948140000|2021-09-06 17:09:00|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|0
1630948150000|2021-09-06 17:09:10|7204.8|7202|7204.8|7202|7204.9|7202|7204.6|7200.9|3
1630948160000|2021-09-06 17:09:20|||||||||1
1630948170000|2021-09-06 17:09:30|7204.7|7200.7|7204.7|7200.7|7204.7|7200.7|7204.7|7200.7|2
1630948180000|2021-09-06 17:09:40|7204.1|7201.3|7205.1|7202.3|7205.1|7202.3|7204.1|7201.3|1
1630948190000|2021-09-06 17:09:50|7206|7203.2|7207|7204.2|7207|7204.2|7206|7203.2|16
1630948200000|2021-09-06 17:10:00|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|7207.1|7204.3|3
1630948210000|2021-09-06 17:10:10|||||||||1
1630948220000|2021-09-06 17:10:20|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|7207.3|7204.5|1
1630948230000|2021-09-06 17:10:30|7208.1|7205.3|7209|7206.2|7209.3|7206.5|7208.1|7205.3|11
1630948240000|2021-09-06 17:10:40|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|7209.3|7206.5|1
1630948250000|2021-09-06 17:10:50|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|7209.1|7206.3|5
1630948260000|2021-09-06 17:11:00|||||||||5
1630948290000|2021-09-06 17:11:30|||||||||1
1630948300000|2021-09-06 17:11:40|||||||||19
1630948320000|2021-09-06 17:12:00|||||||||3
1630948330000|2021-09-06 17:12:10|||||||||2
1630948340000|2021-09-06 17:12:20|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|7208.6|7205.8|5
1630948350000|2021-09-06 17:12:30|||||||||1
1630948360000|2021-09-06 17:12:40|7208.8|7206|7209.1|7206.3|7209.1|7206.3|7208.8|7206|4
1630948370000|2021-09-06 17:12:50|7208.1|7205.3|7207.5|7204.7|7208.5|7205.7|7207.5|7204.7|5
1630948380000|2021-09-06 17:13:00|||||||||9
1630948390000|2021-09-06 17:13:10|7207.1|7204.3|7206.6|7203.8|7207.6|7204.7|7206.6|7203.6|15
1630948400000|2021-09-06 17:13:20|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|7206.1|7203.3|0
1630948410000|2021-09-06 17:13:30|7206.6|7203.8|7205.5|7202.7|7206.6|7203.8|7205.5|7202.7|8
1630948430000|2021-09-06 17:13:50|7206.6|7203.8|7208|7205.2|7208|7205.2|7206.4|7203.6|42
1630948440000|2021-09-06 17:14:00|7206.6|7203.8|7205.8|7203|7206.6|7203.8|7205.8|7203|9
1630948450000|2021-09-06 17:14:10|7205.6|7202.8|7206.1|7203.3|7206.6|7203.8|7205.6|7202.8|4
1630948460000|2021-09-06 17:14:20|||||||||8
1630948480000|2021-09-06 17:14:40|7205.8|7203|7205.6|7202.8|7206.1|7203.3|7205.6|7202.8|3
1630948490000|2021-09-06 17:14:50|7205.1|7202.3|7206.1|7203.3|7206.1|7203.3|7205.1|7202.3|7
1630948500000|2021-09-06 17:15:00|7207.1|7204.3|7205.6|7202.8|7207.1|7204.3|7205.6|7202.8|11
1630948520000|2021-09-06 17:15:20|7205.5|7202.7|7204.8|7202|7205.6|7202.8|7204.8|7202|8
1630948530000|2021-09-06 17:15:30|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|12
1630948550000|2021-09-06 17:15:50|7204.5|7201.7|7204.9|7200.9|7204.9|7201.8|7204.3|7200.7|4
1630948560000|2021-09-06 17:16:00|7204.3|7201.5|7203.8|7201|7204.3|7201.5|7203.8|7200|0
1630948590000|2021-09-06 17:16:30|||||||||1
1630948600000|2021-09-06 17:16:40|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|0
1630948620000|2021-09-06 17:17:00|7203.6|7200.8|7205.1|7202.3|7205.1|7202.3|7203.6|7200.8|12
1630948630000|2021-09-06 17:17:10|7204.7|7200.7|7205.1|7202.3|7205.1|7202.3|7204.5|7200.7|12
1630948640000|2021-09-06 17:17:20|||||||||1
1630948650000|2021-09-06 17:17:30|7204.6|7201.8|7206|7203.2|7206|7203.2|7204.6|7201.8|21
1630948660000|2021-09-06 17:17:40|7205.7|7202.9|7205.1|7202.3|7205.7|7202.9|7204.6|7201.8|1
1630948670000|2021-09-06 17:17:50|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|7204.6|7201.8|1
1630948680000|2021-09-06 17:18:00|7204.1|7201.3|7203.7|7199.7|7204.6|7201.8|7203.5|7199.7|71
1630948690000|2021-09-06 17:18:10|7203.5|7200.7|7203.5|7200.7|7203.6|7200.8|7203.5|7200.7|12
1630948700000|2021-09-06 17:18:20|||||||||17
1630948710000|2021-09-06 17:18:30|7204.6|7200.6|7203.5|7200.7|7204.6|7201.2|7203.5|7200.1|24
1630948720000|2021-09-06 17:18:40|7203.6|7200.8|7204.6|7200.6|7204.6|7200.8|7203.5|7199.6|3
1630948740000|2021-09-06 17:19:00|7203.5|7200.7|7204|7201.2|7204.6|7201.2|7203.5|7200.5|2
1630948750000|2021-09-06 17:19:10|7205|7202.2|7205|7202.2|7205|7202.2|7204.5|7200.6|17
1630948760000|2021-09-06 17:19:20|7204.5|7201.7|7204.5|7201.7|7205|7202.2|7204.5|7201.7|5
1630948770000|2021-09-06 17:19:30|7204.4|7201.6|7203.5|7200.7|7204.4|7201.6|7203.5|7200.7|1
1630948780000|2021-09-06 17:19:40|7203.7|7199.7|7202.6|7199.8|7203.7|7199.8|7202.6|7199.6|13
1630948790000|2021-09-06 17:19:50|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|7202.5|7199.7|2
1630948800000|2021-09-06 17:20:00|7202.9|7200.1|7202.5|7199.7|7204.6|7200.7|7202.5|7199.6|9
1630948810000|2021-09-06 17:20:10|7202.6|7199.8|7202|7199.2|7202.6|7199.8|7202|7199.2|15
1630948820000|2021-09-06 17:20:20|||||||||2
1630948830000|2021-09-06 17:20:30|||||||||9
1630948840000|2021-09-06 17:20:40|||||||||10
1630948850000|2021-09-06 17:20:50|7201.5|7198.7|7202.5|7198.5|7202.5|7198.7|7201.5|7198.5|3
1630948860000|2021-09-06 17:21:00|7202.4|7199.6|7201.5|7198.7|7202.4|7199.6|7201.2|7198.4|4
1630948870000|2021-09-06 17:21:10|7201.4|7198.6|7201.4|7198.6|7201.5|7198.7|7201.4|7198.6|8
1630948880000|2021-09-06 17:21:20|7201.5|7198.7|7201.5|7198.7|7202.6|7198.7|7201.5|7198.5|0
1630948890000|2021-09-06 17:21:30|7201.4|7198.6|7200.5|7197.7|7201.6|7198.6|7200|7197.2|9
1630948900000|2021-09-06 17:21:40|7200.6|7196.6|7200.6|7196.6|7200.6|7196.6|7200.6|7196.6|2
1630948920000|2021-09-06 17:22:00|7200.4|7197.6|7200.6|7196.6|7201.1|7197.7|7200.4|7196.6|2
1630948950000|2021-09-06 17:22:30|||||||||4
1630948980000|2021-09-06 17:23:00|||||||||5
1630949040000|2021-09-06 17:24:00|||||||||1
1630949050000|2021-09-06 17:24:10|||||||||15
1630949060000|2021-09-06 17:24:20|7199.2|7196.4|7199|7196.2|7199.2|7196.4|7199|7196.2|1
1630949080000|2021-09-06 17:24:40|7199.4|7196.6|7199|7196.2|7199.5|7196.7|7199|7196.2|27
1630949090000|2021-09-06 17:24:50|7198.9|7196.1|7197.5|7194.7|7198.9|7196.1|7197.5|7194.6|11
1630949100000|2021-09-06 17:25:00|7197.9|7195.1|7198|7195.2|7198|7195.2|7197.9|7195.1|1
1630949110000|2021-09-06 17:25:10|7197.9|7195.1|7197|7194.2|7197.9|7195.1|7197|7194.2|7
1630949130000|2021-09-06 17:25:30|||||||||2
1630949140000|2021-09-06 17:25:40|7196.6|7193.8|7196.5|7193.7|7196.6|7193.8|7196|7193.2|37
1630949150000|2021-09-06 17:25:50|7196.1|7193.3|7195.9|7193.1|7196.1|7193.3|7195.9|7193.1|7
1630949160000|2021-09-06 17:26:00|7196|7193.2|7196|7193.2|7196|7193.2|7195.5|7191.7|19
1630949170000|2021-09-06 17:26:10|7196.5|7193.7|7196.5|7193.7|7197.5|7194.1|7196.5|7193.5|2
1630949190000|2021-09-06 17:26:30|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|7196.4|7193.6|0
1630949200000|2021-09-06 17:26:40|7196.6|7192.6|7195.6|7192.8|7196.6|7193.2|7195.6|7192.6|3
1630949210000|2021-09-06 17:26:50|7196|7193.2|7195.6|7192.8|7196|7193.2|7195.6|7192.8|1
1630949220000|2021-09-06 17:27:00|7196|7193.2|7195.6|7192.8|7196|7193.2|7195.6|7192.8|0
1630949230000|2021-09-06 17:27:10|7196|7193.2|7195.6|7192.8|7196|7193.2|7195.6|7192.8|0
1630949240000|2021-09-06 17:27:20|7196|7193.2|7196|7193.2|7196|7193.2|7195.6|7192.8|0
1630949250000|2021-09-06 17:27:30|7195.6|7192.8|7195.6|7192.8|7196|7193.2|7195.6|7192.8|0
1630949260000|2021-09-06 17:27:40|7196|7193.2|7195.6|7192.8|7196|7193.2|7195.5|7192.7|0
1630949270000|2021-09-06 17:27:50|7195.8|7193|7196|7193.2|7196|7193.2|7195.3|7192.5|2
1630949280000|2021-09-06 17:28:00|7195.6|7192.8|7195.6|7192.8|7196|7193.2|7195.3|7192.5|0
1630949290000|2021-09-06 17:28:10|7196|7193.2|7195.6|7192.8|7196|7193.2|7195.3|7192.5|0
1630949300000|2021-09-06 17:28:20|7195.7|7192.9|7195.3|7192.5|7196|7193.2|7195.3|7192.5|0
1630949310000|2021-09-06 17:28:30|7196|7193.2|7195.3|7192.5|7196|7193.2|7195.3|7192.5|1
1630949330000|2021-09-06 17:28:50|||||||||1
1630949340000|2021-09-06 17:29:00|7195.1|7192.3|7195|7192.2|7195.3|7192.5|7195|7192.2|0
1630949350000|2021-09-06 17:29:10|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|1
1630949370000|2021-09-06 17:29:30|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|7195.3|7192.5|1
1630949380000|2021-09-06 17:29:40|7195|7192.2|7195|7192.2|7195|7192.2|7195|7192.2|0
1630949390000|2021-09-06 17:29:50|7194.6|7191.8|7195.3|7192.5|7195.5|7192.7|7194.6|7191.8|8
1630949400000|2021-09-06 17:30:00|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|7195.5|7192.7|0
1630964360000|2021-09-06 21:39:20|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|0
1630972800000|2021-09-07 00:00:00|7205|7195|7207.9|7205.1|7207.9|7205.1|7199.8|7193.7|82
1630972810000|2021-09-07 00:00:10|7207.8|7205|7203.1|7200.3|7207.8|7205|7202.3|7199.5|66
1630972820000|2021-09-07 00:00:20|7202.6|7199.8|7202.9|7200.1|7203.4|7200.6|7201.4|7198.6|39
1630972830000|2021-09-07 00:00:30|7203.3|7200.5|7202.9|7200.1|7203.4|7200.6|7202.9|7200.1|1
1630972840000|2021-09-07 00:00:40|7202.6|7199.8|7195.8|7193|7202.6|7199.8|7195.8|7193|63
1630972850000|2021-09-07 00:00:50|7195.9|7193.1|7197.8|7195|7197.8|7195|7195.9|7193.1|2
1630972860000|2021-09-07 00:01:00|7197.4|7194.6|7197.1|7194.3|7197.4|7194.6|7197.1|7194.3|0
1630972870000|2021-09-07 00:01:10|7197.8|7195|7199.8|7197|7199.8|7197|7197.8|7195|3
1630972880000|2021-09-07 00:01:20|7199.4|7196.6|7200.6|7197.8|7201.4|7198.6|7199.4|7196.6|16
1630972890000|2021-09-07 00:01:30|7200.4|7197.6|7200.6|7197.8|7200.6|7197.8|7199.6|7196.8|13
1630972900000|2021-09-07 00:01:40|7201.3|7198.5|7201.4|7198.6|7201.4|7198.6|7201.1|7198.3|25
1630972910000|2021-09-07 00:01:50|7200.7|7197.9|7199.4|7196.6|7200.7|7197.9|7199.1|7196.3|0
1630972920000|2021-09-07 00:02:00|7199.9|7197.1|7200.4|7197.6|7200.4|7197.6|7199.9|7197.1|8
1630972930000|2021-09-07 00:02:10|7200.6|7197.8|7200.6|7197.8|7201.1|7198.3|7200.6|7197.8|34
1630972940000|2021-09-07 00:02:20|7200.4|7197.6|7202.4|7199.6|7202.4|7199.6|7198.9|7196.1|12
1630972950000|2021-09-07 00:02:30|7202.3|7199.5|7201|7198.2|7202.3|7199.5|7201|7198|6
1630972960000|2021-09-07 00:02:40|7202|7198|7203.4|7200.6|7203.4|7200.6|7201.9|7198|5
1630972970000|2021-09-07 00:02:50|7203.8|7201|7204.4|7201.6|7204.4|7201.6|7203.8|7201|2
1630972980000|2021-09-07 00:03:00|7204.3|7201.5|7203.5|7200.7|7204.3|7201.5|7203.5|7200.7|3
1630972990000|2021-09-07 00:03:10|7203.9|7201.1|7203|7200.2|7203.9|7201.1|7202|7199.2|27
1630973000000|2021-09-07 00:03:20|7203.4|7200.6|7204.4|7201.6|7204.4|7201.6|7203.4|7200.6|3
1630973010000|2021-09-07 00:03:30|7204|7201.2|7204|7201.2|7204.4|7201.6|7204|7201.2|1
1630973030000|2021-09-07 00:03:50|7204.5|7201.7|7205.4|7202.6|7205.4|7202.6|7204.5|7201.7|18
1630973040000|2021-09-07 00:04:00|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|35
1630973050000|2021-09-07 00:04:10|||||||||47
1630973060000|2021-09-07 00:04:20|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|7205.4|7202.6|6
1630973070000|2021-09-07 00:04:30|||||||||1
1630973080000|2021-09-07 00:04:40|||||||||1
1630973090000|2021-09-07 00:04:50|||||||||4
1630973100000|2021-09-07 00:05:00|||||||||4
1630973110000|2021-09-07 00:05:10|7205|7202.2|7204.8|7202|7205|7202.2|7204.4|7201.6|16
1630973120000|2021-09-07 00:05:20|7205.4|7202.6|7204.4|7201.6|7205.4|7202.6|7204.4|7201.6|1
1630973130000|2021-09-07 00:05:30|7204.8|7202|7204.8|7202|7204.8|7202|7204.4|7201.6|0
1630973140000|2021-09-07 00:05:40|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|7204.4|7201.6|1
1630973150000|2021-09-07 00:05:50|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|7204.3|7201.5|5
1630973160000|2021-09-07 00:06:00|7204.4|7201.6|7204.8|7202|7204.8|7202|7204.4|7201.6|3
1630973170000|2021-09-07 00:06:10|7205.3|7202.5|7207.3|7204.5|7207.3|7204.5|7205.3|7202.5|11
1630973180000|2021-09-07 00:06:20|7207.4|7204.6|7208.8|7206|7208.8|7206|7207.4|7204.6|7
1630973190000|2021-09-07 00:06:30|7208.6|7205.8|7206.9|7204.1|7208.6|7205.8|7206.9|7204.1|4
1630973200000|2021-09-07 00:06:40|7207.4|7204.6|7207.9|7205.1|7207.9|7205.1|7207.4|7204.6|0
1630973210000|2021-09-07 00:06:50|7208.4|7205.6|7208.8|7206|7208.8|7206|7207.8|7205|3
1630973220000|2021-09-07 00:07:00|7208.4|7205.6|7207.8|7205|7208.4|7205.6|7207.4|7204.6|0
1630973230000|2021-09-07 00:07:10|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|0
1630973240000|2021-09-07 00:07:20|7208.4|7205.6|7207.9|7205.1|7208.4|7205.6|7207.9|7205.1|0
1630973250000|2021-09-07 00:07:30|7207|7204.2|7207|7204.2|7207.9|7205.1|7207|7204.2|4
1630973270000|2021-09-07 00:07:50|||||||||2
1630973280000|2021-09-07 00:08:00|||||||||4
1630973300000|2021-09-07 00:08:20|7207.4|7204.6|7207.9|7205.1|7207.9|7205.1|7207.4|7204.6|4
1630973310000|2021-09-07 00:08:30|7208|7205.2|7209.9|7207.1|7209.9|7207.1|7208|7205.2|6
1630973320000|2021-09-07 00:08:40|7210|7207.2|7211|7208.2|7211.4|7208.6|7210|7207.2|6
1630973330000|2021-09-07 00:08:50|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|7
1630973340000|2021-09-07 00:09:00|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|7211.3|7208.5|18
1630973350000|2021-09-07 00:09:10|7211.4|7208.6|7211|7208.2|7211.4|7208.6|7211|7208.2|8
1630973360000|2021-09-07 00:09:20|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|0
1630973370000|2021-09-07 00:09:30|||||||||2
1630973400000|2021-09-07 00:10:00|7211|7208.2|7211|7208.2|7211|7208.2|7211|7208.2|31
1630973410000|2021-09-07 00:10:10|7211.4|7208.6|7211|7208.2|7211.4|7208.6|7211|7208.2|1
1630973440000|2021-09-07 00:10:40|7210.4|7207.6|7210.9|7208.1|7210.9|7208.1|7210.4|7207.6|3
1630973470000|2021-09-07 00:11:10|7211.3|7208.5|7211.4|7208.6|7211.4|7208.6|7211.3|7208.5|5
1630973480000|2021-09-07 00:11:20|7211.5|7208.7|7216.9|7214.1|7217.3|7214.5|7211.5|7208.7|37
1630973490000|2021-09-07 00:11:30|7216.4|7213.6|7215|7212.2|7216.4|7213.6|7214.9|7212.1|1
1630973500000|2021-09-07 00:11:40|7214.6|7211.8|7213.9|7211.1|7214.6|7211.8|7213.9|7211.1|1
1630973530000|2021-09-07 00:12:10|7213.5|7210.7|7213.4|7210.6|7213.5|7210.7|7213|7210.2|0
1630973540000|2021-09-07 00:12:20|7213|7210.2|7213|7210.2|7213.4|7210.6|7213|7210.2|0
1630973550000|2021-09-07 00:12:30|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|1
1630973560000|2021-09-07 00:12:40|7213|7210.2|7213|7210.2|7213|7210.2|7213|7210.2|0
1630973570000|2021-09-07 00:12:50|7213.8|7211|7213.9|7211.1|7214.3|7211.5|7213.8|7211|1
1630973580000|2021-09-07 00:13:00|7214.4|7211.6|7213.9|7211.1|7214.4|7211.6|7213.9|7211.1|1
1630973590000|2021-09-07 00:13:10|7213.5|7210.7|7213|7210.2|7213.5|7210.7|7213|7210.2|0
1630973610000|2021-09-07 00:13:30|7212.7|7209.9|7212.9|7210.1|7212.9|7210.1|7212.4|7209.6|0
1630973620000|2021-09-07 00:13:40|7213|7210.2|7213|7210.2|7213|7210.2|7213|7210.2|0
1630973630000|2021-09-07 00:13:50|7213.4|7210.6|7214|7211.2|7214|7211.2|7213.4|7210.6|4
1630973640000|2021-09-07 00:14:00|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|1
1630973680000|2021-09-07 00:14:40|7214.3|7211.5|7214.4|7211.6|7214.4|7211.6|7214.3|7211.5|0
1630973690000|2021-09-07 00:14:50|7214.3|7211.5|7215|7212.2|7216.4|7213.6|7213.9|7211.1|5
1630973700000|2021-09-07 00:15:00|7214.8|7211|7215.4|7212.6|7215.4|7212.6|7214.8|7211|6
1630973710000|2021-09-07 00:15:10|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|2
1630973720000|2021-09-07 00:15:20|7214.8|7212|7216.1|7213.3|7216.1|7213.3|7214.8|7212|9
1630973730000|2021-09-07 00:15:30|7216.4|7213.6|7217.4|7214.6|7217.4|7214.6|7216.4|7213.6|1
1630973750000|2021-09-07 00:15:50|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|2
1630973760000|2021-09-07 00:16:00|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|0
1630973770000|2021-09-07 00:16:10|7217|7214.2|7216.9|7214.1|7217|7214.2|7216.4|7213.6|0
1630973780000|2021-09-07 00:16:20|7216|7213.2|7216.8|7214|7216.9|7214.1|7215.9|7213.1|0
1630973790000|2021-09-07 00:16:30|7216.9|7214.1|7215.9|7213.1|7216.9|7214.1|7215.9|7213.1|0
1630973800000|2021-09-07 00:16:40|7216.4|7213.6|7215.9|7213.1|7216.9|7214.1|7215.9|7213.1|0
1630973820000|2021-09-07 00:17:00|7216.4|7213.6|7216.9|7214.1|7216.9|7214.1|7215.9|7213.1|0
1630973830000|2021-09-07 00:17:10|7217|7214.2|7217.9|7215.1|7217.9|7215.1|7217|7214.2|0
1630973850000|2021-09-07 00:17:30|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|1
1630973860000|2021-09-07 00:17:40|7217.8|7215|7217.9|7215.1|7217.9|7215.1|7217.4|7214.6|0
1630973880000|2021-09-07 00:18:00|||||||||2
1630973890000|2021-09-07 00:18:10|7217.4|7214.6|7217|7214.2|7217.4|7214.6|7217|7214.2|2
1630973920000|2021-09-07 00:18:40|7217.4|7214.6|7217.8|7215|7217.8|7215|7217.4|7214.6|2
1630973940000|2021-09-07 00:19:00|7218.1|7215.3|7218.4|7215.6|7218.4|7215.6|7218.1|7215.3|2
1630973950000|2021-09-07 00:19:10|7218|7215.2|7217.9|7215.1|7218|7215.2|7217.9|7215.1|0
1630973960000|2021-09-07 00:19:20|7218.3|7215.5|7217.9|7215.1|7218.8|7216|7217.9|7215.1|0
1630973980000|2021-09-07 00:19:40|7217.5|7214.7|7217.4|7214.6|7217.9|7215.1|7217.4|7214.6|0
1630973990000|2021-09-07 00:19:50|7217.8|7215|7217.4|7214.6|7217.9|7215.1|7217.4|7214.6|0
1630974000000|2021-09-07 00:20:00|7217|7214.2|7215.9|7213.1|7217|7214.2|7215.9|7213.1|3
1630974020000|2021-09-07 00:20:20|7215.2|7212.4|7214.5|7211.7|7215.2|7212.4|7214.5|7211.7|1
1630974030000|2021-09-07 00:20:30|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|7213.9|7211.1|0
1630974040000|2021-09-07 00:20:40|7214|7211.2|7214|7211.2|7214.4|7211.6|7214|7211.2|0
1630974050000|2021-09-07 00:20:50|7214.4|7211.6|7214|7211.2|7214.4|7211.6|7214|7211.2|0
1630974070000|2021-09-07 00:21:10|7213.4|7210.6|7213.9|7211.1|7213.9|7211.1|7213.4|7210.6|1
1630974100000|2021-09-07 00:21:40|7214.1|7210.1|7213.8|7211|7214.1|7211|7213.8|7210.1|3
1630974110000|2021-09-07 00:21:50|7213.4|7210.6|7213|7210.2|7213.4|7210.6|7213|7210.2|0
1630974140000|2021-09-07 00:22:20|7213.4|7210.6|7213|7210.2|7213.9|7211.1|7213|7210.2|0
1630974150000|2021-09-07 00:22:30|||||||||1
1630974160000|2021-09-07 00:22:40|7212.5|7209.7|7211.9|7209.1|7212.5|7209.7|7211.9|7209.1|2
1630974170000|2021-09-07 00:22:50|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|7211.4|7208.6|0
1630974180000|2021-09-07 00:23:00|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|0
1630974190000|2021-09-07 00:23:10|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7211.9|7209.1|0
1630974200000|2021-09-07 00:23:20|7212|7209.2|7212.3|7209.5|7212.3|7209.5|7212|7209.2|0
1630974210000|2021-09-07 00:23:30|7212.4|7209.6|7211.9|7209.1|7212.4|7209.6|7211.9|7209.1|0
1630974240000|2021-09-07 00:24:00|||||||||2
1630974260000|2021-09-07 00:24:20|7212.3|7209.5|7212.8|7210|7212.8|7210|7212.3|7209.5|0
1630974270000|2021-09-07 00:24:30|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|0
1630974280000|2021-09-07 00:24:40|7212.8|7210|7212.8|7210|7212.8|7210|7212.8|7210|1
1630974290000|2021-09-07 00:24:50|7213.4|7210.6|7213.9|7211.1|7213.9|7211.1|7213.4|7210.6|0
1630974300000|2021-09-07 00:25:00|||||||||1
1630974450000|2021-09-07 00:27:30|||||||||1
1630974540000|2021-09-07 00:29:00|||||||||1
1630974560000|2021-09-07 00:29:20|7213|7210.2|7212.1|7209.3|7213|7210.2|7212.1|7209.3|0
1630974570000|2021-09-07 00:29:30|7212|7209.2|7212|7209.2|7212|7209.2|7212|7209.2|0
1630974600000|2021-09-07 00:30:00|7211.6|7208.8|7211.9|7209.1|7211.9|7209.1|7211.6|7208.8|2
1630974610000|2021-09-07 00:30:10|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|7213.2|7210.4|11
1630974620000|2021-09-07 00:30:20|7213.5|7210.7|7214|7211.2|7214|7211.2|7213.5|7210.7|7
1630974630000|2021-09-07 00:30:30|7214.2|7211.4|7214.4|7211.6|7214.4|7211.6|7214.2|7211.4|0
1630974640000|2021-09-07 00:30:40|7214|7211.2|7214|7211.2|7214|7211.2|7214|7211.2|0
1630974650000|2021-09-07 00:30:50|7214.4|7211.6|7214|7211.2|7214.4|7211.6|7214|7211.2|0
1630974670000|2021-09-07 00:31:10|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|0
1630974690000|2021-09-07 00:31:30|7214|7211.2|7214.7|7211.9|7214.7|7211.9|7214|7211.2|2
1630974700000|2021-09-07 00:31:40|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|7214.9|7212.1|0
1630974720000|2021-09-07 00:32:00|7215.4|7212.6|7217.9|7215.1|7217.9|7215.1|7215.4|7212.6|4
1630974730000|2021-09-07 00:32:10|7217.4|7214.6|7217.7|7214.9|7217.7|7214.9|7217.4|7214.6|0
1630974750000|2021-09-07 00:32:30|7217.9|7215.1|7217.7|7214.9|7217.9|7215.1|7217.7|7214.9|1
1630974760000|2021-09-07 00:32:40|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|0
1630974770000|2021-09-07 00:32:50|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|1
1630974810000|2021-09-07 00:33:30|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.4|7214.6|0
1630974820000|2021-09-07 00:33:40|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|0
1630974830000|2021-09-07 00:33:50|7217.2|7214.4|7216.9|7214.1|7217.2|7214.4|7216.9|7214.1|1
1630974840000|2021-09-07 00:34:00|||||||||3
1630974890000|2021-09-07 00:34:50|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|0
1630974900000|2021-09-07 00:35:00|7217.6|7214.8|7216.7|7213.9|7217.6|7214.8|7216.7|7213.9|2
1630974910000|2021-09-07 00:35:10|7215.9|7213.1|7215.9|7213.1|7215.9|7213.1|7215.9|7213.1|1
1630974920000|2021-09-07 00:35:20|7215|7212.2|7214.9|7212.1|7215|7212.2|7214.9|7212.1|0
1630974930000|2021-09-07 00:35:30|7214.7|7211.9|7214.4|7211.6|7214.7|7211.9|7214.4|7211.6|0
1630974940000|2021-09-07 00:35:40|7214.2|7211.4|7213.9|7211.1|7214.2|7211.4|7213.9|7211.1|1
1630974960000|2021-09-07 00:36:00|7213.7|7210.9|7213.4|7210.6|7213.7|7210.9|7213.4|7210.6|0
1630974980000|2021-09-07 00:36:20|7212.7|7209.9|7211.9|7209.1|7212.7|7209.9|7211.4|7208.6|4
1630975020000|2021-09-07 00:37:00|7212.6|7209.8|7213|7210.2|7213|7210.2|7212.6|7209.8|0
1630975040000|2021-09-07 00:37:20|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|0
1630975050000|2021-09-07 00:37:30|7213|7210.2|7213|7210.2|7213|7210.2|7213|7210.2|2
1630975070000|2021-09-07 00:37:50|7214|7210|7214|7210|7214|7210|7214|7210|0
1630975080000|2021-09-07 00:38:00|7213|7210.2|7213|7210.2|7213|7210.2|7213|7210.2|0
1630975090000|2021-09-07 00:38:10|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|0
1630975130000|2021-09-07 00:38:50|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|0
1630975140000|2021-09-07 00:39:00|7212.9|7210.1|7212.9|7210.1|7213.2|7210.4|7212.9|7210.1|6
1630975170000|2021-09-07 00:39:30|7214|7211.2|7214|7211.2|7214|7211.2|7214|7211.2|0
1630975180000|2021-09-07 00:39:40|7213.9|7211.1|7213|7210.2|7213.9|7211.1|7213|7210.2|0
1630975200000|2021-09-07 00:40:00|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|1
1630975210000|2021-09-07 00:40:10|7213.4|7210.6|7213.7|7210.9|7213.7|7210.9|7213.4|7210.6|0
1630975220000|2021-09-07 00:40:20|7213|7210.2|7213|7210.2|7213|7210.2|7213|7210.2|1
1630975230000|2021-09-07 00:40:30|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|7212.9|7210.1|0
1630975240000|2021-09-07 00:40:40|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|0
1630975260000|2021-09-07 00:41:00|7212.4|7209.6|7212.9|7210.1|7212.9|7210.1|7212.4|7209.6|0
1630975290000|2021-09-07 00:41:30|7212.1|7209.3|7211.7|7208.9|7213.1|7210.1|7211.7|7208.9|0
1630975300000|2021-09-07 00:41:40|7212.4|7209.6|7211.9|7209.1|7212.4|7209.6|7211.7|7208.9|0
1630975320000|2021-09-07 00:42:00|7212.4|7209.6|7212.7|7209.9|7212.7|7209.9|7212.4|7209.6|5
1630975330000|2021-09-07 00:42:10|7212.4|7209.6|7211|7208.2|7212.4|7209.6|7211|7208.2|2
1630975340000|2021-09-07 00:42:20|7211.2|7208.4|7211.4|7208.6|7211.4|7208.6|7211.2|7208.4|12
1630975350000|2021-09-07 00:42:30|7211|7208.2|7210.9|7208.1|7211|7208.2|7210.9|7208.1|1
1630975390000|2021-09-07 00:43:10|7211.4|7208.6|7211.9|7209.1|7211.9|7209.1|7211.4|7208.6|0
1630975420000|2021-09-07 00:43:40|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|0
1630975430000|2021-09-07 00:43:50|7211|7208.2|7211|7208.2|7211.7|7208.9|7211|7208.2|0
1630975470000|2021-09-07 00:44:30|7211.4|7208.6|7211.9|7209.1|7211.9|7209.1|7211.4|7208.6|0
1630975500000|2021-09-07 00:45:00|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|1
1630975510000|2021-09-07 00:45:10|7212.4|7209.6|7212.7|7209.9|7212.7|7209.9|7212|7209.2|0
1630975520000|2021-09-07 00:45:20|7212.4|7209.6|7212|7209.2|7212.4|7209.6|7212|7209.2|7
1630975530000|2021-09-07 00:45:30|7211.7|7208.9|7211.9|7209.1|7212.4|7209.6|7211.4|7208.6|3
1630975600000|2021-09-07 00:46:40|7212.4|7209.6|7212.9|7210.1|7212.9|7210.1|7212.4|7209.6|0
1630975610000|2021-09-07 00:46:50|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|7213.4|7210.6|0
1630975620000|2021-09-07 00:47:00|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|7213.9|7211.1|2
1630975650000|2021-09-07 00:47:30|||||||||1
1630975690000|2021-09-07 00:48:10|7214|7211.2|7214|7211.2|7214|7211.2|7214|7211.2|0
1630975700000|2021-09-07 00:48:20|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|7214.4|7211.6|0
1630975730000|2021-09-07 00:48:50|7214.3|7211.5|7213.8|7211|7214.3|7211.5|7213.8|7211|2
1630975740000|2021-09-07 00:49:00|7214|7211.2|7214.7|7211.9|7214.7|7211.9|7214|7211.2|1
1630975760000|2021-09-07 00:49:20|7214|7211.2|7214|7211.2|7214|7211.2|7214|7211.2|0
1630975770000|2021-09-07 00:49:30|7213.8|7211|7213.8|7211|7213.8|7211|7213.8|7211|0
1630975810000|2021-09-07 00:50:10|7214|7211.2|7214|7211.2|7214|7211.2|7214|7211.2|0
1630975820000|2021-09-07 00:50:20|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|7214.3|7211.5|0
1630975970000|2021-09-07 00:52:50|7214|7211.2|7212|7209.2|7214|7211.2|7212|7209.2|3
1630975980000|2021-09-07 00:53:00|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|0
1630976000000|2021-09-07 00:53:20|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|7211.2|7208.4|0
1630976020000|2021-09-07 00:53:40|7211.5|7208.7|7211.8|7209|7211.8|7209|7211.5|7208.7|1
1630976050000|2021-09-07 00:54:10|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|0
1630976060000|2021-09-07 00:54:20|7211.3|7208.5|7211.7|7208.9|7211.7|7208.9|7211.3|7208.5|1
1630976080000|2021-09-07 00:54:40|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|0
1630976130000|2021-09-07 00:55:30|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|0
1630976160000|2021-09-07 00:56:00|7211.3|7208.5|7210.8|7208|7211.3|7208.5|7210.8|7208|1
1630976170000|2021-09-07 00:56:10|7211|7208.2|7211|7208.2|7211|7208.2|7211|7208.2|0
1630976200000|2021-09-07 00:56:40|7210.1|7207.3|7210|7207.2|7210.1|7207.3|7210|7207.2|0
1630976220000|2021-09-07 00:57:00|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|7210.3|7207.5|0
1630976230000|2021-09-07 00:57:10|7210|7207.2|7210|7207.2|7210|7207.2|7210|7207.2|0
1630976270000|2021-09-07 00:57:50|7210.3|7207.5|7210|7207.2|7210.3|7207.5|7210|7207.2|0
1630976340000|2021-09-07 00:59:00|7209.6|7206.8|7209.5|7206.7|7209.6|7206.8|7209.5|7206.7|0
1630976360000|2021-09-07 00:59:20|7210.5|7207.7|7211|7208.2|7211|7208.2|7210.5|7207.7|3
1630976370000|2021-09-07 00:59:30|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|0
1630976380000|2021-09-07 00:59:40|7211.2|7208.4|7211.3|7208.5|7211.3|7208.5|7211.2|7208.4|0
1630976390000|2021-09-07 00:59:50|7211.7|7208.9|7211.8|7209|7211.8|7209|7211.7|7208.9|3
1630976400000|2021-09-07 01:00:00|7212.2|7209.4|7213.7|7210.9|7213.7|7210.9|7209.8|7207|42
1630976410000|2021-09-07 01:00:10|7213.8|7211|7216.3|7213.5|7216.3|7213.5|7213|7210.2|12
1630976420000|2021-09-07 01:00:20|7216.8|7214|7215.7|7212.9|7217.2|7214.4|7215.3|7212.5|6
1630976430000|2021-09-07 01:00:30|7215|7212.2|7211|7208.2|7215|7212.2|7211|7208.2|5
1630976440000|2021-09-07 01:00:40|7211.7|7208.9|7212.9|7208.9|7213.3|7210.5|7211.7|7208.9|7
1630976450000|2021-09-07 01:00:50|7212.8|7210|7212.8|7210|7212.8|7210|7209.6|7206.8|15
1630976460000|2021-09-07 01:01:00|7213|7210.2|7212.8|7210|7213.3|7210.5|7212.7|7209.9|7
1630976470000|2021-09-07 01:01:10|7212.6|7209.8|7213.3|7210.5|7213.3|7210.5|7212.3|7209.5|1
1630976480000|2021-09-07 01:01:20|7213|7210.2|7216.1|7213.3|7216.1|7213.3|7213|7210.2|11
1630976490000|2021-09-07 01:01:30|7216.3|7213.5|7216.3|7213.5|7217.2|7214.4|7216.3|7213.5|14
1630976500000|2021-09-07 01:01:40|7217.2|7214.4|7218.7|7215.9|7218.7|7215.9|7215.8|7213|17
1630976510000|2021-09-07 01:01:50|7219.1|7216.3|7218.7|7215.9|7220|7217.2|7218.7|7215.9|18
1630976520000|2021-09-07 01:02:00|7218.8|7216|7218.3|7215.5|7218.8|7216|7217.8|7215|0
1630976530000|2021-09-07 01:02:10|7218.5|7215.7|7219.3|7216.5|7219.8|7217|7218.5|7215.7|5
1630976540000|2021-09-07 01:02:20|7219.7|7216.9|7220.8|7218|7221.3|7218.5|7219.7|7216.9|19
1630976550000|2021-09-07 01:02:30|7221.3|7218.5|7220.8|7218|7221.3|7218.5|7220.8|7218|4
1630976560000|2021-09-07 01:02:40|7220.7|7217.9|7220.3|7217.5|7220.7|7217.9|7219.8|7217|4
1630976570000|2021-09-07 01:02:50|7220|7217.2|7220.7|7217.9|7221.3|7218.5|7220|7217.2|13
1630976580000|2021-09-07 01:03:00|7220.3|7217.5|7216.8|7214|7220.3|7217.5|7216.8|7214|26
1630976590000|2021-09-07 01:03:10|7217.3|7214.5|7219.3|7216.5|7219.7|7216.9|7217.3|7214.5|2
1630976600000|2021-09-07 01:03:20|7219.8|7217|7219.8|7217|7219.8|7217|7219|7216.2|8
1630976610000|2021-09-07 01:03:30|7220.6|7217.8|7220.7|7217.9|7220.7|7217.9|7220.3|7217.5|8
1630976620000|2021-09-07 01:03:40|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|0
1630976640000|2021-09-07 01:04:00|7220.7|7217.9|7221.2|7218.4|7221.3|7218.5|7220.7|7217.9|6
1630976650000|2021-09-07 01:04:10|7220.3|7217.5|7219.8|7217|7220.3|7217.5|7219.8|7217|1
1630976660000|2021-09-07 01:04:20|7219.5|7216.7|7218.7|7215.9|7219.5|7216.7|7218.7|7215.9|8
1630976670000|2021-09-07 01:04:30|7217.8|7215|7218|7215.2|7219.1|7216.3|7217.8|7215|8
1630976680000|2021-09-07 01:04:40|7217.8|7215|7216.7|7213.9|7217.8|7215|7216|7213.2|9
1630976690000|2021-09-07 01:04:50|7216|7213.2|7216.7|7213.9|7216.7|7213.9|7216|7213.2|5
1630976720000|2021-09-07 01:05:20|7216.3|7213.5|7214|7211.2|7216.3|7213.5|7214|7211.2|6
1630976730000|2021-09-07 01:05:30|7213.8|7211|7212.3|7209.5|7214.7|7211.9|7212.3|7209.5|4
1630976740000|2021-09-07 01:05:40|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|7212.7|7209.9|0
1630976750000|2021-09-07 01:05:50|7213.3|7210.5|7213.8|7211|7214.7|7211.9|7213.3|7210.5|4
1630976760000|2021-09-07 01:06:00|7214.3|7211.5|7214.3|7211.5|7214.7|7211.9|7214|7211.2|7
1630976770000|2021-09-07 01:06:10|7213.8|7211|7212.7|7209.9|7213.8|7211|7212.7|7209.9|1
1630976780000|2021-09-07 01:06:20|7212.3|7209.5|7212.2|7209.4|7212.3|7209.5|7211.3|7208.5|7
1630976790000|2021-09-07 01:06:30|7211.8|7209|7210.8|7208|7211.8|7209|7210.8|7208|1
1630976800000|2021-09-07 01:06:40|7210.3|7207.5|7211.7|7208.9|7211.7|7208.9|7210.3|7207.5|0
1630976810000|2021-09-07 01:06:50|7212.6|7209.8|7212.7|7209.9|7212.7|7209.9|7212.6|7209.8|0
1630976820000|2021-09-07 01:07:00|7212.3|7209.5|7212|7209.2|7212.7|7209.9|7212|7209.2|6
1630976830000|2021-09-07 01:07:10|7211.8|7209|7211|7208.2|7211.8|7209|7211|7208.2|3
1630976840000|2021-09-07 01:07:20|7210|7207.2|7208.6|7205.8|7210|7207.2|7208.6|7205.8|7
1630976850000|2021-09-07 01:07:30|7208.8|7206|7208.7|7205.9|7208.8|7206|7208.3|7205.5|4
1630976860000|2021-09-07 01:07:40|7208.3|7205.5|7208.7|7205.9|7208.7|7205.9|7208.3|7205.5|2
1630976870000|2021-09-07 01:07:50|7209.3|7206.5|7209.8|7207|7209.8|7207|7209.3|7206.5|5
1630976880000|2021-09-07 01:08:00|7209.1|7206.3|7209.7|7206.9|7209.7|7206.9|7208.8|7206|2
1630976900000|2021-09-07 01:08:20|7209|7206.2|7209.6|7206.8|7209.6|7206.8|7209|7206.2|3
1630976910000|2021-09-07 01:08:30|7209.8|7207|7209.8|7207|7209.8|7207|7208.3|7205.5|1
1630976920000|2021-09-07 01:08:40|7209.5|7206.7|7208.7|7205.9|7209.5|7206.7|7208.7|7205.9|5
1630976930000|2021-09-07 01:08:50|7209.7|7205.7|7208.8|7206|7209.7|7206|7208.8|7205.7|0
1630976940000|2021-09-07 01:09:00|7208.7|7205.9|7209.4|7206.6|7209.4|7206.6|7208.7|7205.9|1
1630976950000|2021-09-07 01:09:10|7209.8|7207|7209.8|7207|7209.8|7207|7208.8|7206|2
1630976960000|2021-09-07 01:09:20|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|0
1630976970000|2021-09-07 01:09:30|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|1
1630976980000|2021-09-07 01:09:40|7211.2|7208.4|7211.7|7208.9|7211.7|7208.9|7211.2|7208.4|0
1630977000000|2021-09-07 01:10:00|7212|7209.2|7212.7|7209.9|7213.1|7210.3|7212|7209.2|2
1630977010000|2021-09-07 01:10:10|7212.3|7209.5|7211.8|7209|7212.3|7209.5|7211.8|7209|1
1630977040000|2021-09-07 01:10:40|7211.3|7208.5|7211.3|7208.5|7211.8|7209|7211.3|7208.5|4
1630977060000|2021-09-07 01:11:00|7211.7|7208.9|7211.8|7209|7211.8|7209|7211.7|7208.9|2
1630977070000|2021-09-07 01:11:10|7211.5|7208.7|7210.3|7207.5|7211.5|7208.7|7210.3|7207.5|0
1630977080000|2021-09-07 01:11:20|7210.7|7207.9|7207.8|7205|7210.7|7207.9|7207.8|7205|8
1630977090000|2021-09-07 01:11:30|7208|7205.2|7208|7205.2|7208.7|7205.9|7208|7205.2|0
1630977100000|2021-09-07 01:11:40|7208.3|7205.5|7208.7|7205.9|7208.7|7205.9|7208|7205.2|4
1630977120000|2021-09-07 01:12:00|7208|7205.2|7208|7205.2|7208|7205.2|7208|7205.2|0
1630977130000|2021-09-07 01:12:10|7207.8|7205|7207.8|7205|7208.2|7205.4|7207.8|7205|0
1630977140000|2021-09-07 01:12:20|7208.5|7205.7|7208.7|7205.9|7208.7|7205.9|7208|7205.2|14
1630977150000|2021-09-07 01:12:30|7208.3|7205.5|7207.8|7205|7208.3|7205.5|7207.8|7205|0
1630977160000|2021-09-07 01:12:40|7207.2|7204.4|7206.7|7203.9|7207.2|7204.4|7206.7|7203.9|1
1630977170000|2021-09-07 01:12:50|7207|7204.2|7206.7|7203.9|7207.3|7204.5|7206.3|7203.5|6
1630977180000|2021-09-07 01:13:00|7207|7204.2|7208|7205.2|7208.3|7205.5|7206.7|7203.9|5
1630977190000|2021-09-07 01:13:10|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.3|7205.5|0
1630977200000|2021-09-07 01:13:20|7209|7206.2|7209.9|7207.1|7210.3|7207.5|7209|7206.2|0
1630977210000|2021-09-07 01:13:30|7209.6|7206.8|7210.7|7207.9|7210.7|7207.9|7209.4|7206.6|1
1630977220000|2021-09-07 01:13:40|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|0
1630977240000|2021-09-07 01:14:00|7210.7|7207.9|7210.8|7208|7211.2|7208.4|7210.7|7207.9|1
1630977250000|2021-09-07 01:14:10|7211|7208.2|7211.9|7209.1|7212.7|7209.9|7210.8|7208|5
1630977260000|2021-09-07 01:14:20|7211.2|7208.4|7210.8|7208|7211.5|7208.7|7210.8|7208|0
1630977270000|2021-09-07 01:14:30|7211.5|7208.7|7210.7|7207.9|7211.7|7208.9|7210.7|7207.9|1
1630977280000|2021-09-07 01:14:40|7211.4|7208.6|7211.7|7208.9|7211.7|7208.9|7211.4|7208.6|0
1630977290000|2021-09-07 01:14:50|7210.8|7208|7210.8|7208|7210.8|7208|7210.8|7208|0
1630977300000|2021-09-07 01:15:00|7211.5|7208.7|7212.7|7209.9|7212.7|7209.9|7211.5|7208.7|4
1630977310000|2021-09-07 01:15:10|7213|7210.2|7212.7|7209.9|7213.5|7210.7|7212.7|7209.9|1
1630977320000|2021-09-07 01:15:20|7212.3|7209.5|7211.9|7209.1|7212.7|7209.9|7211.7|7208.9|1
1630977330000|2021-09-07 01:15:30|7212.3|7209.5|7212.7|7209.9|7212.9|7209.9|7211.9|7208.9|1
1630977340000|2021-09-07 01:15:40|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|0
1630977350000|2021-09-07 01:15:50|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|0
1630977360000|2021-09-07 01:16:00|7212.7|7209.9|7211.9|7209.1|7212.7|7209.9|7211.9|7209.1|0
1630977370000|2021-09-07 01:16:10|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|0
1630977380000|2021-09-07 01:16:20|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|7211.9|7209.1|0
1630977400000|2021-09-07 01:16:40|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|7212.3|7209.5|0
1630977410000|2021-09-07 01:16:50|7212.7|7209.9|7211.9|7209.1|7212.7|7209.9|7211.9|7209.1|1
1630977430000|2021-09-07 01:17:10|7212.3|7209.5|7211.9|7209.1|7212.3|7209.5|7211.9|7209.1|0
1630977450000|2021-09-07 01:17:30|7211.7|7208.9|7209.8|7207|7211.7|7208.9|7209.3|7206.5|3
1630977460000|2021-09-07 01:17:40|7208.8|7206|7207.9|7205.1|7208.8|7206|7207.9|7205.1|0
1630977470000|2021-09-07 01:17:50|7208.3|7205.5|7207.9|7205.1|7208.3|7205.5|7207.9|7205.1|0
1630977480000|2021-09-07 01:18:00|7207.6|7204.8|7208.7|7205.9|7209.2|7206.4|7207.4|7204.6|10
1630977490000|2021-09-07 01:18:10|7208.8|7206|7209.8|7207|7209.8|7207|7208.8|7206|1
1630977500000|2021-09-07 01:18:20|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|7209.2|7206.4|0
1630977510000|2021-09-07 01:18:30|7209.3|7206.5|7208.8|7206|7209.8|7207|7208.8|7206|0
1630977520000|2021-09-07 01:18:40|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|0
1630977530000|2021-09-07 01:18:50|7208.3|7205.5|7208.7|7205.9|7208.7|7205.9|7208.3|7205.5|2
1630977540000|2021-09-07 01:19:00|7209.2|7206.4|7208.7|7205.9|7209.8|7207|7208.2|7205.4|9
1630977550000|2021-09-07 01:19:10|7208.3|7205.5|7206.7|7203.9|7208.3|7205.5|7205.8|7203|4
1630977560000|2021-09-07 01:19:20|7206.3|7203.5|7205.8|7203|7206.3|7203.5|7205.8|7203|2
1630977570000|2021-09-07 01:19:30|7205.3|7202.5|7202.7|7199.9|7205.3|7202.5|7202.7|7199.9|17
1630977580000|2021-09-07 01:19:40|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|7203.5|7200.7|2
1630977590000|2021-09-07 01:19:50|7204.4|7201.6|7203.9|7201.1|7204.4|7201.6|7203.9|7201.1|0
1630977600000|2021-09-07 01:20:00|7203.8|7201|7204.7|7201.9|7204.9|7201.9|7203.8|7200.9|1
1630977610000|2021-09-07 01:20:10|7205.3|7202.5|7206.7|7203.9|7206.7|7203.9|7205.3|7202.5|1
1630977620000|2021-09-07 01:20:20|7207.2|7204.4|7207.5|7204.7|7207.8|7204.7|7206.7|7203.6|1
1630977630000|2021-09-07 01:20:30|7207.7|7204.9|7208.7|7205.9|7208.7|7205.9|7207.7|7204.9|0
1630977640000|2021-09-07 01:20:40|7207.8|7205|7207.8|7205|7208.8|7205.9|7207.8|7204.8|1
1630977650000|2021-09-07 01:20:50|7206.8|7204|7206.5|7203.7|7206.8|7204|7206.2|7203.4|1
1630977660000|2021-09-07 01:21:00|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|7206.7|7203.9|1
1630977670000|2021-09-07 01:21:10|7206.3|7203.5|7205.8|7203|7206.3|7203.5|7205.8|7203|2
1630977700000|2021-09-07 01:21:40|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|0
1630977710000|2021-09-07 01:21:50|7205|7202.2|7205.7|7202.9|7205.7|7202.9|7204.7|7201.9|7
1630977720000|2021-09-07 01:22:00|7205.4|7202.6|7204.7|7201.9|7205.4|7202.6|7204.7|7201.9|5
1630977730000|2021-09-07 01:22:10|7205|7202.2|7204.7|7201.9|7205.3|7202.5|7204.7|7201.9|2
1630977750000|2021-09-07 01:22:30|7205|7202.2|7204.8|7202|7205.3|7202.5|7204.8|7202|1
1630977760000|2021-09-07 01:22:40|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|7204.7|7201.9|0
1630977770000|2021-09-07 01:22:50|7204.9|7202.1|7205.8|7203|7206.2|7203.4|7204.9|7202.1|21
1630977780000|2021-09-07 01:23:00|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|7205.7|7202.9|0
1630977790000|2021-09-07 01:23:10|7206.5|7203.7|7207.4|7204.6|7207.4|7204.6|7206.5|7203.7|1
1630977800000|2021-09-07 01:23:20|7208.3|7205.5|7208.7|7205.9|7208.7|7205.9|7207.9|7205.1|0
1630977820000|2021-09-07 01:23:40|7207.9|7205.1|7209|7206.2|7209|7206.2|7207.8|7205|0
1630977830000|2021-09-07 01:23:50|7209.5|7206.7|7210.5|7207.7|7210.5|7207.7|7209.5|7206.7|1
1630977840000|2021-09-07 01:24:00|7210.8|7206.8|7209.8|7207|7210.8|7207.7|7208.7|7205.9|1
1630977850000|2021-09-07 01:24:10|7209.7|7206.9|7208.3|7205.5|7209.7|7206.9|7208.3|7205.5|3
1630977860000|2021-09-07 01:24:20|7207.8|7205|7207.7|7204.9|7207.8|7205|7207.7|7204.9|1
1630977870000|2021-09-07 01:24:30|7207.8|7205|7206.7|7203.9|7207.8|7205|7206.7|7203.9|0
1630977890000|2021-09-07 01:24:50|7206.3|7203.5|7206.7|7203.9|7206.7|7203.9|7206.3|7203.5|0
1630977900000|2021-09-07 01:25:00|7207.2|7204.4|7207|7204.2|7207.2|7204.4|7206.7|7203.9|0
1630977910000|2021-09-07 01:25:10|7207.2|7204.4|7207.5|7204.7|7207.5|7204.7|7207.2|7204.4|1
1630977930000|2021-09-07 01:25:30|7207.8|7205|7207.2|7204.4|7207.8|7205|7206.7|7203.9|0
1630977940000|2021-09-07 01:25:40|7206.7|7203.9|7207.7|7204.9|7207.7|7204.9|7206.7|7203.9|1
1630977950000|2021-09-07 01:25:50|7208|7205.2|7208.5|7205.7|7208.5|7205.7|7208|7205.2|0
1630977960000|2021-09-07 01:26:00|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|0
1630977970000|2021-09-07 01:26:10|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|7209.5|7206.7|1
1630977980000|2021-09-07 01:26:20|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|0
1630978020000|2021-09-07 01:27:00|7208.3|7205.5|7207|7204.2|7208.3|7205.5|7206.7|7203.9|1
1630978030000|2021-09-07 01:27:10|7207.2|7204.4|7207.8|7205|7208.5|7205.7|7207.2|7204.4|4
1630978050000|2021-09-07 01:27:30|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|7208.3|7205.5|0
1630978060000|2021-09-07 01:27:40|7207.9|7205.1|7207.7|7204.9|7207.9|7205.1|7207.7|7204.9|0
1630978070000|2021-09-07 01:27:50|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|2
1630978090000|2021-09-07 01:28:10|7207.9|7205.1|7206.7|7203.9|7207.9|7205.1|7206.3|7203.5|1
1630978110000|2021-09-07 01:28:30|7207.4|7204.6|7206.3|7203.5|7207.4|7204.6|7206.3|7203.5|3
1630978120000|2021-09-07 01:28:40|7206|7203.2|7205.7|7202.9|7206|7203.2|7205.7|7202.9|1
1630978130000|2021-09-07 01:28:50|7205.8|7203|7205.8|7203|7205.8|7203|7205.8|7203|3
1630978140000|2021-09-07 01:29:00|7205.9|7203.1|7206.3|7203.5|7206.7|7203.9|7205.9|7203.1|3
1630978150000|2021-09-07 01:29:10|7205.9|7203.1|7207.8|7205|7208.5|7205.7|7205.8|7203|10
1630978160000|2021-09-07 01:29:20|7207.3|7204.5|7206.8|7204|7207.7|7204.9|7206.8|7204|0
1630978180000|2021-09-07 01:29:40|7207.2|7204.4|7207.8|7205|7207.8|7205|7207.2|7204.4|1
1630978190000|2021-09-07 01:29:50|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|0
1630978200000|2021-09-07 01:30:00|7207.8|7205|7208.5|7205.7|7208.5|7205.7|7207.8|7205|1
1630978210000|2021-09-07 01:30:10|7209.3|7206.5|7209.8|7207|7209.9|7207.1|7209.3|7206.5|2
1630978220000|2021-09-07 01:30:20|7210.2|7207.4|7209.8|7207|7210.3|7207.5|7209.8|7207|4
1630978230000|2021-09-07 01:30:30|7210.5|7207.7|7210.2|7207.4|7210.5|7207.7|7209.8|7207|0
1630978240000|2021-09-07 01:30:40|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|1
1630978250000|2021-09-07 01:30:50|7211.4|7208.6|7212.5|7209.7|7212.5|7209.7|7211.4|7208.6|3
1630978260000|2021-09-07 01:31:00|7212.2|7209.4|7211.8|7209|7212.5|7209.7|7210.8|7208|0
1630978270000|2021-09-07 01:31:10|7212.5|7209.7|7211.8|7209|7212.5|7209.7|7211.8|7209|0
1630978280000|2021-09-07 01:31:20|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|0
1630978290000|2021-09-07 01:31:30|7211.8|7209|7212.5|7209.7|7212.5|7209.7|7211.8|7209|5
1630978300000|2021-09-07 01:31:40|7212.2|7209.4|7211.2|7208.4|7212.5|7209.7|7211.2|7208.4|0
1630978310000|2021-09-07 01:31:50|7211.5|7208.7|7211.3|7208.5|7211.7|7208.9|7211.3|7208.5|0
1630978320000|2021-09-07 01:32:00|7210.8|7208|7211.2|7208.4|7211.8|7209|7210.8|7208|1
1630978340000|2021-09-07 01:32:20|7211.4|7208.6|7212.7|7209.9|7212.7|7209.9|7211.4|7208.6|1
1630978350000|2021-09-07 01:32:30|7212.3|7209.5|7213.5|7210.7|7213.5|7210.7|7212.3|7209.5|4
1630978360000|2021-09-07 01:32:40|7213.2|7210.4|7212.7|7209.9|7213.5|7210.7|7212.3|7209.5|4
1630978370000|2021-09-07 01:32:50|7212.3|7209.5|7212.7|7209.9|7212.7|7209.9|7212.3|7209.5|0
1630978380000|2021-09-07 01:33:00|7211.8|7209|7211.8|7209|7211.8|7209|7210.9|7208.1|1
1630978410000|2021-09-07 01:33:30|7211.1|7208.3|7210.8|7208|7211.1|7208.3|7210.8|7208|0
1630978420000|2021-09-07 01:33:40|7210.3|7207.5|7210.7|7207.9|7210.7|7207.9|7210.3|7207.5|0
1630978430000|2021-09-07 01:33:50|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|7211.7|7208.9|0
1630978440000|2021-09-07 01:34:00|7211.8|7209|7212.5|7209.7|7212.5|7209.7|7211.8|7209|1
1630978470000|2021-09-07 01:34:30|7213.8|7211|7213.8|7211|7213.8|7211|7213.8|7211|0
1630978500000|2021-09-07 01:35:00|7214.5|7211.7|7214.1|7211.3|7214.7|7211.7|7213.8|7210.7|7
1630978510000|2021-09-07 01:35:10|7214.5|7211.7|7213.8|7211|7214.5|7211.7|7213.8|7211|0
1630978560000|2021-09-07 01:36:00|7214.7|7210.7|7214.7|7210.7|7214.7|7210.7|7214.7|7210.7|0
1630978570000|2021-09-07 01:36:10|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|0
1630978580000|2021-09-07 01:36:20|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.3|7211.5|1
1630978590000|2021-09-07 01:36:30|7215.3|7212.5|7215.6|7212.8|7215.6|7212.8|7215.3|7212.5|1
1630978600000|2021-09-07 01:36:40|7216.6|7212.6|7216.4|7213.6|7216.6|7213.6|7215.6|7212.6|0
1630978620000|2021-09-07 01:37:00|7216.6|7213.8|7217|7214.2|7217.4|7214.6|7216.6|7213.8|1
1630978630000|2021-09-07 01:37:10|7217.4|7214.6|7218.5|7215.7|7218.5|7215.7|7217.4|7214.6|4
1630978640000|2021-09-07 01:37:20|7218.9|7216.1|7219.5|7216.7|7219.5|7216.7|7218.9|7216.1|4
1630978650000|2021-09-07 01:37:30|7219.6|7216.8|7219.5|7216.7|7219.6|7216.8|7219.5|7216.7|1
1630978660000|2021-09-07 01:37:40|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|1
1630978670000|2021-09-07 01:37:50|7218.9|7216.1|7218.5|7215.7|7218.9|7216.1|7218.1|7215.3|6
1630978700000|2021-09-07 01:38:20|7218.1|7215.3|7218.5|7215.7|7218.5|7215.7|7218.1|7215.3|0
1630978720000|2021-09-07 01:38:40|7219|7216.2|7219.5|7216.7|7219.5|7216.7|7219|7216.2|2
1630978730000|2021-09-07 01:38:50|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|7219.6|7216.8|2
1630978740000|2021-09-07 01:39:00|||||||||2
1630978750000|2021-09-07 01:39:10|7219.8|7217|7219.8|7217|7219.8|7217|7219.8|7217|0
1630978760000|2021-09-07 01:39:20|7220.1|7217.3|7221.6|7218.8|7221.6|7218.8|7219.6|7216.8|7
1630978770000|2021-09-07 01:39:30|7222|7219.2|7222.5|7219.7|7223.1|7220.3|7222|7219.2|5
1630978780000|2021-09-07 01:39:40|7222.9|7220.1|7223|7220.2|7223|7220.2|7222.9|7220.1|1
1630978790000|2021-09-07 01:39:50|7223.1|7220.3|7221.8|7219|7223.1|7220.3|7221.8|7219|8
1630978800000|2021-09-07 01:40:00|7222.1|7219.3|7222.5|7219.7|7222.5|7219.7|7222.1|7219.3|3
1630978820000|2021-09-07 01:40:20|7222.1|7219.3|7222.5|7219.7|7222.5|7219.7|7221.8|7219|6
1630978830000|2021-09-07 01:40:30|7222.1|7219.3|7222.5|7219.7|7222.5|7219.7|7221.8|7219|2
1630978840000|2021-09-07 01:40:40|7222.1|7219.3|7223.6|7220.8|7224|7221.2|7222.1|7219.3|16
1630978850000|2021-09-07 01:40:50|7224|7221.2|7225.4|7222.6|7225.9|7223.1|7224|7221.2|25
1630978860000|2021-09-07 01:41:00|7225.5|7222.7|7225.3|7222.5|7226|7223.2|7225.3|7222.5|7
1630978870000|2021-09-07 01:41:10|7226|7223.2|7226|7223.2|7226|7223.2|7225.6|7222.8|1
1630978880000|2021-09-07 01:41:20|7227|7224.2|7228.1|7225.3|7229.4|7226.6|7227|7224.2|39
1630978890000|2021-09-07 01:41:30|7228.9|7226.1|7229.5|7226.7|7229.5|7226.7|7228.6|7225.8|6
1630978900000|2021-09-07 01:41:40|7230|7227.2|7229.5|7226.7|7230|7227.2|7228.6|7225.8|5
1630978910000|2021-09-07 01:41:50|7228.6|7225.8|7228.6|7225.8|7229|7226.2|7228.6|7225.8|2
1630978920000|2021-09-07 01:42:00|7229|7226.2|7227|7224.2|7229.5|7226.7|7226.6|7223.8|5
1630978930000|2021-09-07 01:42:10|7226.6|7223.8|7226|7223.2|7226.6|7223.8|7226|7223.2|6
1630978940000|2021-09-07 01:42:20|7225.6|7222.8|7225.8|7223|7225.8|7223|7225.1|7222.3|5
1630978950000|2021-09-07 01:42:30|||||||||1
1630978960000|2021-09-07 01:42:40|7225.4|7222.6|7225.3|7222.5|7225.4|7222.6|7225.3|7222.5|0
1630978970000|2021-09-07 01:42:50|||||||||1
1630978980000|2021-09-07 01:43:00|7225.1|7222.3|7222.1|7219.3|7225.1|7222.3|7222.1|7219.3|6
1630979000000|2021-09-07 01:43:20|||||||||1
1630979010000|2021-09-07 01:43:30|7222.6|7219.8|7223.8|7221|7223.8|7221|7222.6|7219.8|1
1630979020000|2021-09-07 01:43:40|7224.1|7221.3|7223.8|7221|7224.1|7221.3|7223.8|7221|0
1630979030000|2021-09-07 01:43:50|7224.6|7221.8|7225.6|7222.8|7225.6|7222.8|7224.6|7221.8|3
1630979040000|2021-09-07 01:44:00|7225.8|7223|7226.1|7223.3|7226.1|7223.3|7225.8|7223|2
1630979050000|2021-09-07 01:44:10|7225.8|7223|7225.6|7222.8|7225.8|7223|7225.3|7222.5|3
1630979070000|2021-09-07 01:44:30|7225.8|7223|7224.5|7221.7|7225.8|7223|7224.4|7221.6|3
1630979080000|2021-09-07 01:44:40|7224.6|7221.8|7226.1|7223.3|7226.1|7223.3|7224.6|7221.8|2
1630979090000|2021-09-07 01:44:50|7226.5|7223.7|7227.8|7225|7227.8|7225|7226.5|7223.7|5
1630979100000|2021-09-07 01:45:00|7227.6|7224.8|7225.8|7223|7227.6|7224.8|7225.8|7223|12
1630979120000|2021-09-07 01:45:20|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|0
1630979130000|2021-09-07 01:45:30|7225.8|7223|7226.8|7224|7226.8|7224|7225.8|7223|2
1630979140000|2021-09-07 01:45:40|7226.4|7223.6|7225.8|7223|7226.4|7223.6|7225.8|7223|2
1630979160000|2021-09-07 01:46:00|7225.4|7222.6|7225.6|7222.8|7225.6|7222.8|7225.3|7222.5|0
1630979170000|2021-09-07 01:46:10|7225.8|7223|7225.8|7223|7225.8|7223|7225.4|7222.6|0
1630979180000|2021-09-07 01:46:20|7226.1|7223.3|7227.8|7225|7227.8|7225|7226.1|7223.3|4
1630979190000|2021-09-07 01:46:30|7227.1|7224.3|7226.8|7224|7227.1|7224.3|7226.3|7223.5|7
1630979200000|2021-09-07 01:46:40|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|0
1630979210000|2021-09-07 01:46:50|7226.3|7223.5|7224.8|7222|7226.3|7223.5|7224.8|7222|6
1630979220000|2021-09-07 01:47:00|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|1
1630979230000|2021-09-07 01:47:10|7224.8|7222|7224.8|7222|7224.8|7222|7224.3|7221.5|0
1630979240000|2021-09-07 01:47:20|7224.4|7221.6|7224.6|7221.8|7224.6|7221.8|7224.1|7221.3|4
1630979250000|2021-09-07 01:47:30|7224.5|7221.7|7223.8|7221|7224.5|7221.7|7223.8|7221|0
1630979260000|2021-09-07 01:47:40|7223.4|7220.6|7223.8|7221|7224.6|7221.8|7223.4|7220.6|3
1630979270000|2021-09-07 01:47:50|7223.6|7220.8|7226.5|7223.7|7227|7224.2|7223.6|7220.8|4
1630979280000|2021-09-07 01:48:00|7226.1|7223.3|7225.6|7222.8|7226.5|7223.7|7225.6|7221.7|5
1630979290000|2021-09-07 01:48:10|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|0
1630979300000|2021-09-07 01:48:20|7226.5|7223.7|7226.4|7223.6|7226.5|7223.7|7225.6|7222.8|0
1630979310000|2021-09-07 01:48:30|7226.5|7223.7|7226.1|7223.3|7226.5|7223.7|7226.1|7223.3|0
1630979320000|2021-09-07 01:48:40|7226|7223.2|7226.5|7223.7|7226.5|7223.7|7226|7223.2|0
1630979330000|2021-09-07 01:48:50|7226|7223.2|7224.6|7221.8|7226|7223.2|7224.6|7221.8|4
1630979340000|2021-09-07 01:49:00|7224|7221.2|7224.5|7221.7|7224.7|7221.7|7223.1|7220.3|6
1630979350000|2021-09-07 01:49:10|7224.9|7222.1|7225.5|7222.7|7225.5|7222.7|7224.9|7222.1|0
1630979370000|2021-09-07 01:49:30|7225.1|7222.3|7225|7222.2|7225.1|7222.3|7225|7222.2|3
1630979380000|2021-09-07 01:49:40|7225.3|7222.5|7226.5|7223.7|7226.5|7223.7|7225.3|7222.5|6
1630979390000|2021-09-07 01:49:50|7226|7223.2|7226|7223.2|7226|7223.2|7226|7223.2|1
1630979400000|2021-09-07 01:50:00|7224.1|7221.3|7224.4|7221.6|7224.4|7221.6|7223.1|7220.3|23
1630979410000|2021-09-07 01:50:10|7224.6|7221.8|7225.5|7222.7|7225.7|7222.7|7224.6|7221.7|0
1630979420000|2021-09-07 01:50:20|||||||||1
1630979430000|2021-09-07 01:50:30|7226.1|7223.3|7226|7223.2|7226.6|7223.8|7225.6|7222.8|0
1630979440000|2021-09-07 01:50:40|7226.5|7223.7|7225.5|7222.7|7226.5|7223.7|7225.5|7222.7|5
1630979460000|2021-09-07 01:51:00|7225|7222.2|7224|7221.2|7225|7222.2|7224|7221.2|5
1630979470000|2021-09-07 01:51:10|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|3
1630979480000|2021-09-07 01:51:20|7224|7221.2|7223.5|7220.7|7224|7221.2|7223|7220.2|0
1630979490000|2021-09-07 01:51:30|7223.6|7220.8|7223.6|7220.8|7224|7221.2|7223.6|7220.8|0
1630979500000|2021-09-07 01:51:40|7224|7221.2|7225|7222.2|7225.5|7222.7|7224|7221.2|5
1630979510000|2021-09-07 01:51:50|7225.1|7222.3|7225.5|7222.7|7225.5|7222.7|7225.1|7222.3|4
1630979520000|2021-09-07 01:52:00|7225.6|7222.8|7226|7223.2|7226|7223.2|7225.6|7222.8|0
1630979540000|2021-09-07 01:52:20|7226.4|7223.6|7226.5|7223.7|7226.5|7223.7|7226.4|7223.6|0
1630979550000|2021-09-07 01:52:30|7226.9|7224.1|7226.5|7223.7|7227|7224.2|7226.5|7223.7|0
1630979560000|2021-09-07 01:52:40|7226.9|7224.1|7226.5|7223.7|7227.6|7224.8|7226.5|7223.7|0
1630979570000|2021-09-07 01:52:50|7226.1|7223.3|7226|7223.2|7226.1|7223.3|7226|7223.2|3
1630979580000|2021-09-07 01:53:00|7226.4|7223.6|7226.4|7223.6|7227.5|7224.7|7226|7223.2|2
1630979590000|2021-09-07 01:53:10|7226.7|7222.7|7226.4|7223.6|7226.7|7223.7|7225.5|7222.7|0
1630979600000|2021-09-07 01:53:20|7227|7224.2|7227.7|7223.7|7227.7|7224.6|7227|7223.7|0
1630979610000|2021-09-07 01:53:30|7227.6|7223.6|7228.5|7225.7|7230.4|7227.6|7227|7223.6|36
1630979620000|2021-09-07 01:53:40|7228.9|7226.1|7229.4|7226.6|7229.4|7226.6|7228.9|7226.1|0
1630979630000|2021-09-07 01:53:50|7229.6|7225.6|7228.5|7225.7|7229.6|7226.6|7228.5|7225.6|14
1630979640000|2021-09-07 01:54:00|||||||||1
1630979650000|2021-09-07 01:54:10|7228.1|7225.3|7225.6|7222.8|7228.1|7225.3|7225.6|7222.8|10
1630979660000|2021-09-07 01:54:20|7226|7223.2|7225.5|7222.7|7226|7223.2|7225|7222.2|4
1630979670000|2021-09-07 01:54:30|7225.6|7222.8|7227|7224.2|7227|7224.2|7225.6|7222.8|1
1630979680000|2021-09-07 01:54:40|7226.6|7223.8|7226.6|7223.8|7227.6|7223.8|7226.6|7223.6|0
1630979690000|2021-09-07 01:54:50|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|0
1630979700000|2021-09-07 01:55:00|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|0
1630979710000|2021-09-07 01:55:10|7228.3|7225.5|7228|7225.2|7229|7226.2|7228|7225.2|11
1630979720000|2021-09-07 01:55:20|7228.5|7225.7|7229|7226.2|7229|7226.2|7227.6|7224.8|9
1630979730000|2021-09-07 01:55:30|7229.3|7226.5|7228|7225.2|7229.5|7226.7|7228|7225.2|35
1630979740000|2021-09-07 01:55:40|7227.6|7224.8|7227.5|7224.7|7227.6|7224.8|7227.1|7224.3|7
1630979750000|2021-09-07 01:55:50|7227|7224.2|7227.6|7224.8|7228|7225.2|7227|7224.2|3
1630979760000|2021-09-07 01:56:00|7227|7224.2|7227.3|7224.5|7227.3|7224.5|7227|7224.2|1
1630979770000|2021-09-07 01:56:10|7227.5|7224.7|7228.5|7225.7|7228.5|7225.7|7227.5|7224.7|2
1630979780000|2021-09-07 01:56:20|7228|7225.2|7229|7226.2|7229|7226.2|7228|7225.2|8
1630979790000|2021-09-07 01:56:30|7229.1|7226.3|7228.6|7225.8|7230.3|7227.5|7228.1|7225.3|33
1630979800000|2021-09-07 01:56:40|7229.2|7226.4|7228.6|7225.8|7229.6|7226.8|7228.6|7225.8|0
1630979810000|2021-09-07 01:56:50|7228.8|7226|7229.3|7226.5|7229.3|7226.5|7228.5|7225.7|5
1630979820000|2021-09-07 01:57:00|7230|7227.2|7229|7226.2|7230|7227.2|7229|7226.2|5
1630979830000|2021-09-07 01:57:10|7228|7225.2|7227.6|7224.8|7228|7225.2|7227.6|7224.8|2
1630979840000|2021-09-07 01:57:20|7227.3|7224.5|7226|7223.2|7227.3|7224.5|7225|7222.2|8
1630979870000|2021-09-07 01:57:50|7226.5|7223.7|7227.5|7224.7|7227.5|7224.7|7226.5|7223.7|5
1630979880000|2021-09-07 01:58:00|7228|7225.2|7228.5|7225.7|7228.5|7225.7|7228|7225.2|3
1630979890000|2021-09-07 01:58:10|7228.3|7225.5|7228|7225.2|7228.5|7225.7|7228|7225.2|4
1630979900000|2021-09-07 01:58:20|7227.6|7224.8|7227.6|7224.8|7228|7225.2|7227.3|7224.5|4
1630979910000|2021-09-07 01:58:30|7228|7225.2|7228|7225.2|7228|7225.2|7228|7225.2|1
1630979920000|2021-09-07 01:58:40|7227.6|7224.8|7228.3|7225.5|7228.3|7225.5|7227.6|7224.8|1
1630979930000|2021-09-07 01:58:50|7227.8|7225|7227.3|7224.5|7228|7225.2|7226.5|7223.7|0
1630979940000|2021-09-07 01:59:00|7226.5|7223.7|7228.5|7225.7|7228.5|7225.7|7226.5|7223.7|2
1630979950000|2021-09-07 01:59:10|7227.7|7224.9|7227|7224.2|7227.7|7224.9|7226.6|7223.8|0
1630979960000|2021-09-07 01:59:20|7226.6|7223.8|7227|7224.2|7227|7224.2|7226.3|7223.5|0
1630979970000|2021-09-07 01:59:30|7226.8|7224|7226.5|7223.7|7227|7224.2|7226|7223.2|16
1630979980000|2021-09-07 01:59:40|7227|7224.2|7226.5|7223.7|7227|7224.2|7226.5|7223.7|3
1630979990000|2021-09-07 01:59:50|7226.3|7223.5|7225.5|7222.7|7226.3|7223.5|7224.6|7221.8|7
1630980000000|2021-09-07 02:00:00|7225.6|7222.8|7225.6|7222.8|7226.3|7223.5|7225.1|7222.3|2
1630980010000|2021-09-07 02:00:10|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|0
1630980020000|2021-09-07 02:00:20|7226|7223.2|7225.6|7222.8|7226.3|7223.5|7225.6|7222.8|0
1630980030000|2021-09-07 02:00:30|7226|7223.2|7226.5|7223.7|7226.5|7223.7|7226|7223.2|0
1630980040000|2021-09-07 02:00:40|7227|7224.2|7225.6|7222.8|7227|7224.2|7225.6|7222.8|3
1630980050000|2021-09-07 02:00:50|7226|7223.2|7226|7223.2|7226|7223.2|7226|7223.2|0
1630980060000|2021-09-07 02:01:00|7225.6|7222.8|7224.6|7221.8|7225.6|7222.8|7224.6|7221.8|2
1630980070000|2021-09-07 02:01:10|7225|7222.2|7226.2|7223.4|7226.2|7223.4|7224.5|7221.7|46
1630980080000|2021-09-07 02:01:20|7226|7223.2|7226.6|7223.8|7227.6|7224.8|7225.4|7222.6|31
1630980090000|2021-09-07 02:01:30|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|4
1630980100000|2021-09-07 02:01:40|7227.2|7224.4|7226|7223.2|7227.2|7224.4|7225.1|7222.3|28
1630980110000|2021-09-07 02:01:50|7225.6|7222.8|7226.5|7223.7|7226.5|7223.7|7225|7222.2|5
1630980120000|2021-09-07 02:02:00|7227.1|7224.3|7225.6|7222.8|7227.1|7224.3|7225.6|7222.8|17
1630980130000|2021-09-07 02:02:10|7226|7223.2|7225.6|7222.8|7226|7223.2|7225|7222.2|4
1630980140000|2021-09-07 02:02:20|7226|7223.2|7227|7224.2|7227.1|7224.3|7226|7223.2|5
1630980150000|2021-09-07 02:02:30|7227.1|7224.3|7226.6|7223.8|7227.1|7224.3|7226.6|7223.8|0
1630980160000|2021-09-07 02:02:40|7227|7224.2|7234.7|7231.9|7234.8|7232|7227|7224.2|99
1630980170000|2021-09-07 02:02:50|7234|7231.2|7235.6|7232.8|7236.8|7234|7234|7231.2|104
1630980180000|2021-09-07 02:03:00|7235.5|7232.7|7238.8|7236|7239|7236.2|7235.5|7232.7|38
1630980190000|2021-09-07 02:03:10|7238.5|7235.7|7238.7|7235.9|7238.8|7236|7238|7235.2|0
1630980200000|2021-09-07 02:03:20|7238.5|7235.7|7240.3|7237.5|7240.8|7238|7238|7235.2|13
1630980210000|2021-09-07 02:03:30|7240.7|7237.9|7240.3|7237.5|7240.7|7237.9|7240|7237.2|12
1630980220000|2021-09-07 02:03:40|7240|7237.2|7242.3|7239.5|7242.7|7239.9|7240|7237.2|654
1630980230000|2021-09-07 02:03:50|7242.6|7239.8|7242.1|7239.3|7242.8|7240|7241.3|7238.5|7
1630980240000|2021-09-07 02:04:00|7243.2|7240.4|7243.7|7240.9|7244.2|7241.4|7243.2|7240.4|29
1630980250000|2021-09-07 02:04:10|7243.2|7240.4|7239.8|7237|7243.2|7240.4|7239.8|7237|31
1630980260000|2021-09-07 02:04:20|7239.6|7236.8|7237.7|7234.9|7239.6|7236.8|7236.8|7234|14
1630980270000|2021-09-07 02:04:30|7237.8|7235|7237.7|7234.9|7237.8|7235|7236.3|7233.5|11
1630980280000|2021-09-07 02:04:40|7237.5|7234.7|7238.3|7235.5|7238.8|7236|7237.3|7234.5|11
1630980290000|2021-09-07 02:04:50|7238|7235.2|7237.3|7234.5|7238.3|7235.5|7237.3|7234.5|0
1630980300000|2021-09-07 02:05:00|7238.3|7235.5|7237.3|7234.5|7238.3|7235.5|7237.3|7234.5|1
1630980310000|2021-09-07 02:05:10|7238.3|7235.5|7238.3|7235.5|7239.2|7236.4|7238.3|7235.5|2
1630980320000|2021-09-07 02:05:20|7239.2|7236.4|7239.8|7237|7239.8|7237|7238.3|7235.5|2
1630980330000|2021-09-07 02:05:30|7239.2|7236.4|7238.3|7235.5|7239.2|7236.4|7238.3|7235.5|8
1630980340000|2021-09-07 02:05:40|7238.7|7235.9|7239.7|7236.9|7239.7|7236.9|7238.3|7235.5|10
1630980350000|2021-09-07 02:05:50|7239.8|7237|7239|7236.2|7239.8|7237|7239|7236.2|12
1630980360000|2021-09-07 02:06:00|7238.7|7235.9|7237.7|7234.9|7239.2|7236.4|7237.3|7234.5|5
1630980370000|2021-09-07 02:06:10|7237.3|7234.5|7237.7|7234.9|7237.7|7234.9|7237.3|7234.5|0
1630980380000|2021-09-07 02:06:20|7237.3|7234.5|7237.2|7234.4|7237.3|7234.5|7236.7|7233.9|6
1630980390000|2021-09-07 02:06:30|7237.6|7234.8|7238.3|7235.5|7238.3|7235.5|7237.3|7234.5|6
1630980400000|2021-09-07 02:06:40|7238.5|7235.7|7238.3|7235.5|7238.7|7235.9|7238.3|7235.5|1
1630980410000|2021-09-07 02:06:50|7238.7|7235.9|7238.3|7235.5|7238.8|7236|7237.3|7234.5|1
1630980420000|2021-09-07 02:07:00|7237.5|7234.7|7236.7|7233.9|7237.5|7234.7|7236.7|7233.9|1
1630980430000|2021-09-07 02:07:10|7237.1|7234.3|7237.2|7234.4|7237.2|7234.4|7237.1|7234.3|0
1630980440000|2021-09-07 02:07:20|7236.7|7233.9|7237.2|7234.4|7237.2|7234.4|7236.3|7233.5|1
1630980450000|2021-09-07 02:07:30|7237.9|7235.1|7237.7|7234.9|7238.3|7235.5|7237.7|7234.9|0
1630980460000|2021-09-07 02:07:40|7237.8|7235|7238.3|7235.5|7238.3|7235.5|7237.8|7235|2
1630980480000|2021-09-07 02:08:00|7237.6|7234.8|7236.2|7233.4|7237.6|7234.8|7235.8|7233|13
1630980490000|2021-09-07 02:08:10|7236|7233.2|7236.7|7233.9|7237.1|7234.3|7235.7|7232.9|2
1630980500000|2021-09-07 02:08:20|7237.1|7234.3|7237.2|7234.4|7237.2|7234.4|7237.1|7234.3|0
1630980510000|2021-09-07 02:08:30|7237.6|7234.8|7236.7|7233.9|7237.6|7234.8|7236.7|7233.9|7
1630980520000|2021-09-07 02:08:40|7236.3|7233.5|7236.2|7233.4|7236.4|7233.5|7236.2|7232.4|3
1630980530000|2021-09-07 02:08:50|7235.7|7232.9|7236.3|7233.5|7236.3|7233.5|7235.3|7232.5|0
1630980540000|2021-09-07 02:09:00|7235.8|7233|7235.8|7233|7236.3|7233.5|7235.1|7232.3|3
1630980550000|2021-09-07 02:09:10|7236.2|7233.4|7236.7|7233.9|7236.7|7233.9|7236.2|7233.4|8
1630980560000|2021-09-07 02:09:20|7236.3|7233.5|7235.8|7233|7236.3|7233.5|7235.8|7233|0
1630980570000|2021-09-07 02:09:30|7236.3|7233.5|7235.3|7232.5|7236.3|7233.5|7235.3|7232.5|6
1630980580000|2021-09-07 02:09:40|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|0
1630980590000|2021-09-07 02:09:50|7234.7|7231.9|7234.3|7231.5|7234.7|7231.9|7234.3|7231.5|0
1630980600000|2021-09-07 02:10:00|7234|7231.2|7231.3|7228.5|7234|7231.2|7231.3|7228.5|7
1630980610000|2021-09-07 02:10:10|7231.7|7228.9|7232.3|7229.5|7232.3|7229.5|7231.7|7228.9|0
1630980620000|2021-09-07 02:10:20|7232.7|7229.9|7233.8|7231|7233.8|7231|7232.7|7229.9|1
1630980630000|2021-09-07 02:10:30|7233.7|7230.9|7233.3|7230.5|7233.7|7230.9|7233.3|7230.5|0
1630980660000|2021-09-07 02:11:00|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|0
1630980670000|2021-09-07 02:11:10|7233.1|7230.3|7233.2|7230.4|7233.2|7230.4|7233.1|7230.3|1
1630980680000|2021-09-07 02:11:20|7233.1|7230.3|7232.3|7229.5|7233.1|7230.3|7232.3|7229.5|5
1630980690000|2021-09-07 02:11:30|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|0
1630980700000|2021-09-07 02:11:40|7232.2|7229.4|7233.2|7230.4|7233.2|7230.4|7232.2|7229.4|8
1630980710000|2021-09-07 02:11:50|7232.5|7229.7|7232.3|7229.5|7232.5|7229.7|7232.3|7229.5|0
1630980720000|2021-09-07 02:12:00|7232.1|7229.3|7230.3|7227.5|7232.1|7229.3|7230.3|7227.5|2
1630980730000|2021-09-07 02:12:10|7229.8|7227|7229.3|7226.5|7230.1|7227.3|7229.3|7226.5|3
1630980740000|2021-09-07 02:12:20|7230.1|7227.3|7230.7|7227.9|7230.7|7227.9|7230.1|7227.3|6
1630980750000|2021-09-07 02:12:30|7230.8|7228|7230.2|7227.4|7230.8|7228|7229.7|7226.9|6
1630980780000|2021-09-07 02:13:00|7229.3|7226.5|7228.8|7226|7229.7|7226.9|7228.8|7226|13
1630980790000|2021-09-07 02:13:10|7228.7|7225.9|7229.3|7226.5|7229.3|7226.5|7228.3|7225.5|6
1630980800000|2021-09-07 02:13:20|7230.1|7227.3|7229.3|7226.5|7230.2|7227.4|7229.3|7226.5|5
1630980810000|2021-09-07 02:13:30|7228.8|7226|7229.2|7226.4|7229.2|7226.4|7228.8|7226|0
1630980820000|2021-09-07 02:13:40|7228.8|7226|7230.3|7227.5|7230.3|7227.5|7228|7225.2|10
1630980830000|2021-09-07 02:13:50|7230|7227.2|7230.1|7227.3|7230.1|7227.3|7228.8|7226|11
1630980840000|2021-09-07 02:14:00|7230.2|7227.4|7230.3|7227.5|7230.8|7228|7230.2|7227.4|2
1630980850000|2021-09-07 02:14:10|7229.3|7226.5|7228.8|7226|7230.3|7227.5|7228.8|7226|7
1630980860000|2021-09-07 02:14:20|7228.3|7225.5|7229.3|7226.5|7229.3|7226.5|7228.3|7225.5|6
1630980870000|2021-09-07 02:14:30|7228.8|7226|7229.7|7226.9|7229.7|7226.9|7228.8|7226|3
1630980880000|2021-09-07 02:14:40|7229.8|7227|7231.3|7228.5|7231.3|7228.5|7229.8|7227|10
1630980890000|2021-09-07 02:14:50|7231.2|7228.4|7231|7228.2|7231.2|7228.4|7230.3|7227.5|5
1630980900000|2021-09-07 02:15:00|7231.2|7228.4|7230.7|7227.9|7231.2|7228.4|7230.3|7227.5|1
1630980910000|2021-09-07 02:15:10|7231|7228.2|7231|7228.2|7231|7228.2|7230.3|7227.5|2
1630980930000|2021-09-07 02:15:30|7230.7|7227.9|7231|7228.2|7231|7228.2|7230.7|7227.9|0
1630980970000|2021-09-07 02:16:10|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|0
1630980980000|2021-09-07 02:16:20|7230.3|7227.5|7230.2|7227.4|7230.3|7227.5|7229.8|7227|0
1630980990000|2021-09-07 02:16:30|7229.7|7226.9|7228.8|7226|7229.7|7226.9|7228.8|7226|4
1630981000000|2021-09-07 02:16:40|7228.7|7225.9|7230.2|7227.4|7230.2|7227.4|7228.7|7225.9|1
1630981030000|2021-09-07 02:17:10|7229.8|7227|7229.5|7226.7|7229.8|7227|7229.2|7226.4|1
1630981040000|2021-09-07 02:17:20|7228.8|7226|7229.3|7226.5|7229.5|7226.7|7228.8|7226|1
1630981060000|2021-09-07 02:17:40|7229.7|7226.9|7228.8|7226|7229.7|7226.9|7228.8|7226|0
1630981070000|2021-09-07 02:17:50|7228.7|7225.9|7228.3|7225.5|7228.7|7225.9|7228.3|7225.5|5
1630981080000|2021-09-07 02:18:00|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|0
1630981090000|2021-09-07 02:18:10|7229.2|7226.4|7229.3|7226.5|7229.7|7226.9|7229.2|7226.4|0
1630981100000|2021-09-07 02:18:20|7228.8|7226|7228.3|7225.5|7228.8|7226|7228.3|7225.5|0
1630981110000|2021-09-07 02:18:30|7229|7226.2|7229.2|7226.4|7229.5|7226.7|7228.7|7225.9|0
1630981120000|2021-09-07 02:18:40|7229.7|7226.9|7229.3|7226.5|7229.7|7226.9|7229.3|7226.5|0
1630981130000|2021-09-07 02:18:50|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|0
1630981140000|2021-09-07 02:19:00|7230.2|7227.4|7229.2|7226.4|7230.2|7227.4|7229.2|7226.4|7
1630981160000|2021-09-07 02:19:20|7228.8|7226|7228.3|7225.5|7228.8|7226|7228.3|7225.5|0
1630981170000|2021-09-07 02:19:30|7228.2|7225.4|7226.9|7224.1|7228.2|7225.4|7226.9|7224.1|0
1630981180000|2021-09-07 02:19:40|7226.8|7224|7227.2|7224.4|7227.2|7224.4|7226.8|7224|1
1630981200000|2021-09-07 02:20:00|7227.3|7224.5|7227.7|7224.9|7227.7|7224.9|7227.3|7224.5|0
1630981210000|2021-09-07 02:20:10|7227.3|7224.5|7229.2|7226.4|7229.2|7226.4|7227.3|7224.5|6
1630981220000|2021-09-07 02:20:20|7228.8|7226|7228.3|7225.5|7228.8|7226|7228.3|7225.5|0
1630981230000|2021-09-07 02:20:30|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7227.7|7224.9|3
1630981240000|2021-09-07 02:20:40|7227.9|7225.1|7228.2|7225.4|7228.2|7225.4|7227.7|7224.9|0
1630981250000|2021-09-07 02:20:50|7227.7|7224.9|7227|7224.2|7227.7|7224.9|7226.8|7224|1
1630981260000|2021-09-07 02:21:00|7227.2|7224.4|7226.8|7224|7227.2|7224.4|7226.8|7224|0
1630981280000|2021-09-07 02:21:20|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|1
1630981290000|2021-09-07 02:21:30|7228.2|7225.4|7228.3|7225.5|7228.7|7225.9|7228.2|7225.4|0
1630981300000|2021-09-07 02:21:40|7227.7|7224.9|7227.3|7224.5|7227.7|7224.9|7227.3|7224.5|0
1630981310000|2021-09-07 02:21:50|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7227.8|7225|0
1630981320000|2021-09-07 02:22:00|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|7228.3|7225.5|0
1630981330000|2021-09-07 02:22:10|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|0
1630981350000|2021-09-07 02:22:30|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|0
1630981360000|2021-09-07 02:22:40|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|7229.2|7226.4|0
1630981380000|2021-09-07 02:23:00|7228.8|7226|7228.7|7225.9|7228.8|7226|7228.3|7225.5|4
1630981390000|2021-09-07 02:23:10|7229|7226.2|7229|7226.2|7229|7226.2|7229|7226.2|0
1630981410000|2021-09-07 02:23:30|7229.2|7226.4|7229.2|7226.4|7229.7|7226.9|7229.2|7226.4|0
1630981460000|2021-09-07 02:24:20|7229.7|7226.9|7228.3|7225.5|7230.3|7227.5|7228.3|7225.5|4
1630981470000|2021-09-07 02:24:30|||||||||2
1630981480000|2021-09-07 02:24:40|7228.7|7225.9|7229|7226.2|7229|7226.2|7228.7|7225.9|0
1630981490000|2021-09-07 02:24:50|7228.7|7225.9|7228.3|7225.5|7228.7|7225.9|7228.3|7225.5|0
1630981500000|2021-09-07 02:25:00|7228.2|7225.4|7227.7|7224.9|7228.2|7225.4|7227.7|7224.9|0
1630981510000|2021-09-07 02:25:10|7228|7225.2|7228.3|7225.5|7228.3|7225.5|7228|7225.2|0
1630981520000|2021-09-07 02:25:20|7227.8|7225|7227.7|7224.9|7227.8|7225|7227.7|7224.9|0
1630981530000|2021-09-07 02:25:30|7228|7225.2|7228|7225.2|7228|7225.2|7228|7225.2|0
1630981540000|2021-09-07 02:25:40|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|7228.2|7225.4|0
1630981570000|2021-09-07 02:26:10|7227.9|7225.1|7227.3|7224.5|7227.9|7225.1|7227.3|7224.5|0
1630981580000|2021-09-07 02:26:20|7227.7|7224.9|7228.2|7225.4|7228.2|7225.4|7227.7|7224.9|0
1630981600000|2021-09-07 02:26:40|7227.8|7225|7228.2|7225.4|7228.2|7225.4|7227.8|7225|0
1630981620000|2021-09-07 02:27:00|7228.3|7225.5|7228.2|7225.4|7228.3|7225.5|7227.7|7224.9|0
1630981630000|2021-09-07 02:27:10|7228.6|7225.8|7230.2|7227.4|7230.2|7227.4|7228.6|7225.8|5
1630981690000|2021-09-07 02:28:10|7231|7228.2|7231.2|7228.4|7231.2|7228.4|7231|7228.2|0
1630981700000|2021-09-07 02:28:20|7230.8|7228|7230.3|7227.5|7230.8|7228|7230.3|7227.5|5
1630981710000|2021-09-07 02:28:30|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|0
1630981720000|2021-09-07 02:28:40|7230.3|7227.5|7230.2|7227.4|7230.3|7227.5|7229.7|7226.9|0
1630981730000|2021-09-07 02:28:50|7229.7|7226.9|7229.7|7226.9|7230.2|7227.4|7229.7|7226.9|0
1630981740000|2021-09-07 02:29:00|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|1
1630981800000|2021-09-07 02:30:00|7229.7|7226.9|7230.2|7227.4|7231.2|7228.4|7229.7|7226.9|6
1630981820000|2021-09-07 02:30:20|7229.7|7226.9|7228.3|7225.5|7229.7|7226.9|7228.3|7225.5|1
1630981830000|2021-09-07 02:30:30|7228.7|7225.9|7228.7|7225.9|7229|7226.2|7228.7|7225.9|0
1630981840000|2021-09-07 02:30:40|7228.3|7225.5|7228.2|7225.4|7228.3|7225.5|7228.2|7225.4|0
1630981850000|2021-09-07 02:30:50|7227.7|7224.9|7227.3|7224.5|7227.7|7224.9|7227.3|7224.5|1
1630981860000|2021-09-07 02:31:00|7227.2|7224.4|7226.7|7223.9|7227.2|7224.4|7225.7|7222.9|5
1630981870000|2021-09-07 02:31:10|7226.3|7223.5|7226.7|7223.9|7226.7|7223.9|7226.3|7223.5|1
1630981880000|2021-09-07 02:31:20|7227.7|7224.9|7227.7|7224.9|7228.2|7225.4|7227.7|7224.9|2
1630981890000|2021-09-07 02:31:30|7227.2|7224.4|7227|7224.2|7227.2|7224.4|7226.7|7223.9|0
1630981900000|2021-09-07 02:31:40|7226.7|7223.9|7225.7|7222.9|7227|7224.2|7225.7|7222.9|1
1630981910000|2021-09-07 02:31:50|7225.9|7223.1|7227.7|7224.9|7228.2|7225.4|7225.9|7223.1|16
1630981920000|2021-09-07 02:32:00|7228.2|7225.4|7227.2|7224.4|7228.7|7225.9|7227.2|7224.4|4
1630981930000|2021-09-07 02:32:10|7227.7|7224.9|7228.3|7225.5|7228.3|7225.5|7227.7|7224.9|0
1630981940000|2021-09-07 02:32:20|7228|7225.2|7227.7|7224.9|7228.3|7225.5|7227.3|7224.5|3
1630981960000|2021-09-07 02:32:40|7227.3|7224.5|7227.2|7224.4|7227.3|7224.5|7227.2|7224.4|0
1630981970000|2021-09-07 02:32:50|7226.7|7223.9|7227|7224.2|7227|7224.2|7226.7|7223.9|0
1630981980000|2021-09-07 02:33:00|7227.7|7224.9|7227.3|7224.5|7227.7|7224.9|7227.2|7224.4|1
1630981990000|2021-09-07 02:33:10|7226.7|7223.9|7226.7|7223.9|7227|7224.2|7226.7|7223.9|0
1630982020000|2021-09-07 02:33:40|7226.3|7223.5|7226.3|7223.5|7226.7|7223.9|7226.3|7223.5|3
1630982060000|2021-09-07 02:34:20|7226.7|7223.9|7227|7224.2|7227|7224.2|7226.7|7223.9|0
1630982080000|2021-09-07 02:34:40|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|0
1630982090000|2021-09-07 02:34:50|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|163
1630982100000|2021-09-07 02:35:00|7226.8|7224|7226.3|7223.5|7226.8|7224|7226.3|7223.5|1
1630982110000|2021-09-07 02:35:10|7226.7|7223.9|7226.3|7223.5|7226.7|7223.9|7226.3|7223.5|1
1630982120000|2021-09-07 02:35:20|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.3|7223.5|0
1630982130000|2021-09-07 02:35:30|7227|7224.2|7227.3|7224.5|7227.7|7224.9|7227|7224.2|0
1630982140000|2021-09-07 02:35:40|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|7227.7|7224.9|0
1630982150000|2021-09-07 02:35:50|7229|7226.2|7228.2|7225.4|7229|7226.2|7227.9|7225.1|2
1630982160000|2021-09-07 02:36:00|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.3|7225.5|0
1630982170000|2021-09-07 02:36:10|7228.3|7225.5|7228.3|7225.5|7229|7226.2|7228.3|7225.5|4
1630982200000|2021-09-07 02:36:40|7229|7226.2|7228.7|7225.9|7229|7226.2|7228.7|7225.9|0
1630982210000|2021-09-07 02:36:50|7228.3|7225.5|7231|7228.2|7231|7228.2|7228.3|7225.5|6
1630982230000|2021-09-07 02:37:10|7230.7|7227.9|7230.3|7227.5|7230.7|7227.9|7230.3|7227.5|0
1630982260000|2021-09-07 02:37:40|7231|7228.2|7231.2|7228.4|7231.2|7228.4|7231|7228.2|71
1630982280000|2021-09-07 02:38:00|7231.3|7228.5|7231|7228.2|7231.3|7228.5|7230.8|7228|0
1630982290000|2021-09-07 02:38:10|||||||||7
1630982300000|2021-09-07 02:38:20|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|10
1630982310000|2021-09-07 02:38:30|7231|7228.2|7231|7228.2|7231|7228.2|7231|7228.2|0
1630982320000|2021-09-07 02:38:40|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|0
1630982340000|2021-09-07 02:39:00|7231.6|7228.8|7231.8|7229|7231.8|7229|7231.6|7228.8|1
1630982350000|2021-09-07 02:39:10|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|0
1630982370000|2021-09-07 02:39:30|||||||||2
1630982390000|2021-09-07 02:39:50|7232|7229.2|7234|7231.2|7234|7231.2|7232|7229.2|271
1630982400000|2021-09-07 02:40:00|7234.5|7231.7|7234|7231.2|7234.5|7231.7|7234|7231.2|2
1630982410000|2021-09-07 02:40:10|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|3
1630982420000|2021-09-07 02:40:20|7232.6|7229.8|7233.1|7230.3|7233.1|7230.3|7232.6|7229.8|7
1630982430000|2021-09-07 02:40:30|7233.5|7230.7|7233|7230.2|7233.5|7230.7|7233|7230.2|2
1630982440000|2021-09-07 02:40:40|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|0
1630982460000|2021-09-07 02:41:00|7233.3|7230.5|7233.6|7230.8|7234|7231.2|7233.3|7230.5|0
1630982470000|2021-09-07 02:41:10|7233|7230.2|7233.5|7230.7|7233.5|7230.7|7233|7230.2|3
1630982480000|2021-09-07 02:41:20|7233|7230.2|7232.1|7229.3|7233|7230.2|7232|7229.2|5
1630982500000|2021-09-07 02:41:40|||||||||72
1630982510000|2021-09-07 02:41:50|||||||||2
1630982520000|2021-09-07 02:42:00|7232.9|7230.1|7233.6|7230.8|7233.6|7230.8|7232.9|7230.1|10
1630982530000|2021-09-07 02:42:10|||||||||1
1630982540000|2021-09-07 02:42:20|7234|7231.2|7234|7231.2|7234|7231.2|7234|7231.2|0
1630982550000|2021-09-07 02:42:30|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|0
1630982570000|2021-09-07 02:42:50|7233.6|7230.8|7234.1|7231.3|7234.1|7231.3|7233.6|7230.8|27
1630982580000|2021-09-07 02:43:00|||||||||95
1630982590000|2021-09-07 02:43:10|7234.6|7231.8|7235.6|7232.8|7236|7233.2|7234.6|7231.8|13
1630982600000|2021-09-07 02:43:20|7236|7233.2|7235.6|7232.8|7236|7233.2|7235.6|7232.8|1
1630982610000|2021-09-07 02:43:30|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|2
1630982620000|2021-09-07 02:43:40|7235.5|7232.7|7236.1|7233.3|7236.1|7233.3|7235.5|7232.7|1
1630982630000|2021-09-07 02:43:50|7236.5|7233.7|7237|7234.2|7237|7234.2|7236.1|7233.3|5
1630982640000|2021-09-07 02:44:00|7236.6|7233.8|7236.1|7233.3|7236.6|7233.8|7235.6|7232.8|1
1630982650000|2021-09-07 02:44:10|7236.5|7233.7|7236.1|7233.3|7236.5|7233.7|7236.1|7233.3|3
1630982660000|2021-09-07 02:44:20|7236.5|7233.7|7235.6|7232.8|7236.5|7233.7|7235.1|7232.3|5
1630982680000|2021-09-07 02:44:40|7235.4|7232.6|7235.5|7232.7|7235.5|7232.7|7234.6|7231.8|10
1630982690000|2021-09-07 02:44:50|7235.4|7232.6|7233.3|7230.5|7235.4|7232.6|7233.3|7230.5|11
1630982700000|2021-09-07 02:45:00|7233|7230.2|7234.1|7231.3|7234.1|7231.3|7232.6|7229.8|5
1630982710000|2021-09-07 02:45:10|7233.6|7230.8|7234.3|7231.5|7234.3|7231.5|7233.6|7230.8|3
1630982720000|2021-09-07 02:45:20|7234.1|7231.3|7232|7229.2|7234.1|7231.3|7232|7229.2|2
1630982730000|2021-09-07 02:45:30|7232.1|7229.3|7233.4|7230.6|7233.4|7230.6|7232.1|7229.3|25
1630982740000|2021-09-07 02:45:40|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|0
1630982760000|2021-09-07 02:46:00|7233.4|7230.6|7233|7230.2|7233.5|7230.7|7233|7230.2|0
1630982780000|2021-09-07 02:46:20|7232.6|7229.8|7233|7230.2|7233|7230.2|7232.6|7229.8|0
1630982810000|2021-09-07 02:46:50|7233.6|7230.8|7232.3|7229.5|7233.6|7230.8|7232.3|7229.5|0
1630982820000|2021-09-07 02:47:00|7232.1|7229.3|7232.1|7229.3|7232.1|7229.3|7232.1|7229.3|0
1630982830000|2021-09-07 02:47:10|7232.5|7229.7|7232.6|7229.8|7232.6|7229.8|7232.5|7229.7|1
1630982840000|2021-09-07 02:47:20|7232.3|7229.5|7232.1|7229.3|7232.3|7229.5|7232.1|7229.3|0
1630982880000|2021-09-07 02:48:00|||||||||2
1630982890000|2021-09-07 02:48:10|||||||||1
1630982900000|2021-09-07 02:48:20|||||||||6
1630982920000|2021-09-07 02:48:40|7231.4|7228.6|7232.1|7229.3|7232.1|7229.3|7230.6|7227.8|2
1630982930000|2021-09-07 02:48:50|7231.6|7228.8|7232.1|7229.3|7232.1|7229.3|7231.6|7228.8|0
1630982950000|2021-09-07 02:49:10|7232.5|7229.7|7233|7230.2|7233|7230.2|7232.5|7229.7|0
1630982960000|2021-09-07 02:49:20|7232.6|7229.8|7232.1|7229.3|7232.6|7229.8|7232.1|7229.3|2
1630982970000|2021-09-07 02:49:30|7231.8|7229|7232.1|7229.3|7232.1|7229.3|7231|7228.2|0
1630982980000|2021-09-07 02:49:40|7231.6|7228.8|7232.1|7229.3|7232.1|7229.3|7231.6|7228.8|0
1630982990000|2021-09-07 02:49:50|7231.6|7228.8|7232.1|7229.3|7232.1|7229.3|7231.6|7228.8|5
1630983000000|2021-09-07 02:50:00|7231.4|7228.6|7231|7228.2|7231.4|7228.6|7231|7228.2|5
1630983010000|2021-09-07 02:50:10|7231.5|7228.7|7232.1|7229.3|7232.1|7229.3|7231.5|7228.7|1
1630983020000|2021-09-07 02:50:20|7231.6|7228.8|7232.1|7229.3|7232.1|7229.3|7231.6|7228.8|2
1630983030000|2021-09-07 02:50:30|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|50
1630983040000|2021-09-07 02:50:40|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|0
1630983050000|2021-09-07 02:50:50|||||||||1
1630983060000|2021-09-07 02:51:00|||||||||1
1630983070000|2021-09-07 02:51:10|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|0
1630983110000|2021-09-07 02:51:50|7231.5|7228.7|7232|7229.2|7232|7229.2|7231.5|7228.7|1
1630983120000|2021-09-07 02:52:00|7231.6|7228.8|7231.6|7228.8|7232|7229.2|7231.6|7228.8|5
1630983130000|2021-09-07 02:52:10|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|0
1630983140000|2021-09-07 02:52:20|7232.8|7230|7233.1|7230.3|7233.1|7230.3|7232.8|7230|0
1630983150000|2021-09-07 02:52:30|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|0
1630983160000|2021-09-07 02:52:40|7233.1|7230.3|7232.1|7229.3|7233.1|7230.3|7231.6|7228.8|0
1630983170000|2021-09-07 02:52:50|7231.6|7228.8|7232.1|7229.3|7232.1|7229.3|7231.6|7228.8|0
1630983190000|2021-09-07 02:53:10|7232.5|7229.7|7233.1|7230.3|7233.1|7230.3|7232.5|7229.7|0
1630983210000|2021-09-07 02:53:30|7232.8|7230|7233.1|7230.3|7233.1|7230.3|7232.3|7229.5|2
1630983220000|2021-09-07 02:53:40|||||||||5
1630983240000|2021-09-07 02:54:00|7232.6|7229.8|7232.1|7229.3|7233|7230.2|7231.6|7228.8|0
1630983250000|2021-09-07 02:54:10|7231.8|7229|7233.6|7230.8|7233.6|7230.8|7231.6|7228.8|2
1630983260000|2021-09-07 02:54:20|7234.1|7231.3|7233.6|7230.8|7234.1|7231.3|7233.6|7230.8|0
1630983270000|2021-09-07 02:54:30|7234|7231.2|7233.3|7230.5|7234|7231.2|7233.3|7230.5|3
1630983280000|2021-09-07 02:54:40|7232.6|7229.8|7232.6|7229.8|7233.1|7230.3|7232.6|7229.8|0
1630983290000|2021-09-07 02:54:50|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|0
1630983300000|2021-09-07 02:55:00|7233.1|7230.3|7234|7231.2|7234|7231.2|7233.1|7230.3|6
1630983330000|2021-09-07 02:55:30|7233.6|7230.8|7233|7230.2|7233.6|7230.8|7233|7230.2|2
1630983340000|2021-09-07 02:55:40|7232.3|7229.5|7231.6|7228.8|7232.3|7229.5|7231.6|7228.8|0
1630983350000|2021-09-07 02:55:50|7232|7229.2|7231.6|7228.8|7232|7229.2|7231.6|7228.8|3
1630983360000|2021-09-07 02:56:00|7232|7229.2|7231.5|7228.7|7232.1|7229.3|7231.1|7228.3|9
1630983390000|2021-09-07 02:56:30|7231.6|7228.8|7231.3|7228.5|7232|7229.2|7231.3|7228.5|0
1630983400000|2021-09-07 02:56:40|7231.6|7228.8|7231.6|7228.8|7232|7229.2|7231.3|7228.5|0
1630983410000|2021-09-07 02:56:50|7231.1|7228.3|7229.1|7226.3|7231.1|7228.3|7229.1|7226.3|5
1630983420000|2021-09-07 02:57:00|7229|7226.2|7229|7226.2|7229|7226.2|7229|7226.2|0
1630983450000|2021-09-07 02:57:30|7229.4|7226.6|7229.5|7226.7|7229.5|7226.7|7229.4|7226.6|0
1630983460000|2021-09-07 02:57:40|7228.6|7225.8|7228.6|7225.8|7229|7226.2|7228.6|7225.8|13
1630983470000|2021-09-07 02:57:50|7228.5|7225.7|7229.6|7226.8|7229.6|7226.8|7228.5|7225.7|16
1630983490000|2021-09-07 02:58:10|7229|7226.2|7229.1|7226.3|7229.1|7226.3|7229|7226.2|1
1630983510000|2021-09-07 02:58:30|||||||||3
1630983520000|2021-09-07 02:58:40|7229.6|7226.8|7232.3|7229.5|7232.3|7229.5|7229.6|7226.8|11
1630983530000|2021-09-07 02:58:50|7231.8|7229|7231.8|7229|7232.3|7229.5|7231.8|7229|0
1630983540000|2021-09-07 02:59:00|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|0
1630983550000|2021-09-07 02:59:10|7231.1|7228.3|7231.6|7228.8|7231.6|7228.8|7231.1|7228.3|6
1630983570000|2021-09-07 02:59:30|7231.5|7228.7|7231.1|7228.3|7231.5|7228.7|7230.8|7228|4
1630983580000|2021-09-07 02:59:40|7232.1|7229.3|7232.1|7229.3|7232.1|7229.3|7232.1|7229.3|1
1630983590000|2021-09-07 02:59:50|7232.6|7229.8|7232.5|7229.7|7235.6|7232.8|7232.5|7229.7|58
1630983600000|2021-09-07 03:00:00|7231.8|7229|7231.6|7228.8|7232.1|7229.3|7231.6|7228.8|24
1630983610000|2021-09-07 03:00:10|7231.1|7228.3|7231.3|7228.5|7232.2|7229.4|7230.3|7227.5|71
1630983620000|2021-09-07 03:00:20|7231|7228.2|7228.6|7225.8|7231|7228.2|7228.6|7225.8|56
1630983630000|2021-09-07 03:00:30|7228.3|7225.5|7228.7|7225.9|7228.7|7225.9|7228.3|7225.5|0
1630983640000|2021-09-07 03:00:40|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|0
1630983650000|2021-09-07 03:00:50|7229.7|7226.9|7230.3|7227.5|7230.3|7227.5|7229.7|7226.9|1
1630983660000|2021-09-07 03:01:00|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.3|7227.5|2
1630983670000|2021-09-07 03:01:10|7230.3|7227.5|7230.7|7227.9|7230.7|7227.9|7230.3|7227.5|0
1630983680000|2021-09-07 03:01:20|7230.3|7227.5|7230.7|7227.9|7230.7|7227.9|7230.3|7227.5|0
1630983690000|2021-09-07 03:01:30|7231.1|7228.3|7233.8|7231|7234|7231.2|7231.1|7228.3|42
1630983700000|2021-09-07 03:01:40|7233.6|7230.8|7232.7|7229.9|7233.6|7230.8|7232.7|7229.9|0
1630983720000|2021-09-07 03:02:00|7232.8|7230|7233.3|7230.5|7233.3|7230.5|7232.8|7230|5
1630983730000|2021-09-07 03:02:10|7234|7231.2|7234|7231.2|7234|7231.2|7234|7231.2|2
1630983750000|2021-09-07 03:02:30|7233.3|7230.5|7233|7230.2|7233.8|7231|7233|7230.2|1
1630983760000|2021-09-07 03:02:40|7232.7|7229.9|7231.5|7228.7|7232.7|7229.9|7231.5|7228.7|1
1630983770000|2021-09-07 03:02:50|7231.6|7228.8|7232.8|7230|7232.8|7230|7231.6|7228.8|2
1630983780000|2021-09-07 03:03:00|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|1
1630983790000|2021-09-07 03:03:10|7232.8|7230|7233|7230.2|7233.3|7230.5|7232.7|7229.9|1
1630983800000|2021-09-07 03:03:20|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|0
1630983810000|2021-09-07 03:03:30|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|0
1630983820000|2021-09-07 03:03:40|7233|7230.2|7233.3|7230.5|7234|7231.2|7233|7230.2|2
1630983830000|2021-09-07 03:03:50|7234|7231.2|7233.3|7230.5|7234|7231.2|7233.3|7230.5|0
1630983840000|2021-09-07 03:04:00|7233.5|7230.7|7236|7233.2|7237.5|7234.7|7233.5|7230.7|54
1630983850000|2021-09-07 03:04:10|7235.8|7233|7235.8|7233|7237.5|7234.7|7235.3|7232.5|21
1630983860000|2021-09-07 03:04:20|7234.8|7232|7234|7231.2|7234.8|7232|7234|7231.2|3
1630983870000|2021-09-07 03:04:30|||||||||1
1630983880000|2021-09-07 03:04:40|7234.7|7231.9|7234.8|7232|7234.8|7232|7234.7|7231.9|0
1630983900000|2021-09-07 03:05:00|7236.3|7233.5|7236|7233.2|7236.3|7233.5|7236|7233.2|1
1630983910000|2021-09-07 03:05:10|7237.2|7234.4|7236.8|7234|7237.2|7234.4|7236.8|7234|3
1630983930000|2021-09-07 03:05:30|7235.7|7232.9|7236.3|7233.5|7236.3|7233.5|7235.3|7232.5|13
1630983940000|2021-09-07 03:05:40|7236|7233.2|7235.3|7232.5|7236|7233.2|7235.3|7232.5|0
1630983950000|2021-09-07 03:05:50|7235.5|7232.7|7236.7|7233.9|7236.7|7233.9|7235.5|7232.7|1
1630983970000|2021-09-07 03:06:10|7236.3|7233.5|7236.7|7233.9|7236.7|7233.9|7236.3|7233.5|3
1630983980000|2021-09-07 03:06:20|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|0
1630983990000|2021-09-07 03:06:30|7237.5|7234.7|7236.3|7233.5|7237.5|7234.7|7236.3|7233.5|0
1630984020000|2021-09-07 03:07:00|7237.1|7234.3|7236.8|7234|7237.8|7235|7236.8|7234|1
1630984040000|2021-09-07 03:07:20|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|8
1630984050000|2021-09-07 03:07:30|7237.8|7235|7237.8|7235|7237.8|7235|7236.8|7234|0
1630984060000|2021-09-07 03:07:40|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|0
1630984080000|2021-09-07 03:08:00|7238.3|7235.5|7238.7|7235.9|7239.3|7236.5|7238.3|7235.5|4
1630984090000|2021-09-07 03:08:10|7239.3|7236.5|7238.7|7235.9|7239.3|7236.5|7238.7|7235.9|1
1630984100000|2021-09-07 03:08:20|7238.3|7235.5|7237.7|7234.9|7238.3|7235.5|7237.3|7234.5|3
1630984110000|2021-09-07 03:08:30|7237.8|7235|7238.8|7236|7239.2|7236.4|7237.8|7235|17
1630984120000|2021-09-07 03:08:40|7238.3|7235.5|7238|7235.2|7238.3|7235.5|7238|7235.2|0
1630984130000|2021-09-07 03:08:50|7238.3|7235.5|7238|7235.2|7238.3|7235.5|7238|7235.2|0
1630984140000|2021-09-07 03:09:00|7237.3|7234.5|7236.3|7233.5|7237.3|7234.5|7236.3|7233.5|15
1630984150000|2021-09-07 03:09:10|7236.7|7233.9|7236.3|7233.5|7236.7|7233.9|7236.3|7233.5|0
1630984160000|2021-09-07 03:09:20|7236.7|7233.9|7236.3|7233.5|7236.7|7233.9|7236.3|7233.5|0
1630984170000|2021-09-07 03:09:30|7236.7|7233.9|7237.8|7235|7237.9|7235.1|7236.7|7233.9|16
1630984180000|2021-09-07 03:09:40|7237.5|7234.7|7236.7|7233.9|7237.7|7234.9|7236.7|7233.9|0
1630984190000|2021-09-07 03:09:50|7237.1|7234.3|7236.8|7234|7237.3|7234.5|7236.8|7234|0
1630984200000|2021-09-07 03:10:00|7237.3|7234.5|7236.8|7234|7237.3|7234.5|7236.8|7234|0
1630984210000|2021-09-07 03:10:10|7237.3|7234.5|7236.7|7233.9|7237.3|7234.5|7236.7|7233.9|1
1630984220000|2021-09-07 03:10:20|7237.3|7234.5|7237|7234.2|7237.3|7234.5|7237|7234.2|0
1630984230000|2021-09-07 03:10:30|7236.8|7234|7237|7234.2|7237.3|7234.5|7236.3|7233.5|4
1630984240000|2021-09-07 03:10:40|7236.7|7233.9|7236.2|7233.4|7236.7|7233.9|7235.7|7232.9|11
1630984260000|2021-09-07 03:11:00|7236.3|7233.5|7237.3|7234.5|7238.3|7235.5|7236.3|7233.5|24
1630984270000|2021-09-07 03:11:10|7237|7234.2|7237|7234.2|7237|7234.2|7237|7234.2|0
1630984280000|2021-09-07 03:11:20|7237.1|7234.3|7236.7|7233.9|7237.3|7234.5|7236.7|7233.9|0
1630984300000|2021-09-07 03:11:40|||||||||2
1630984310000|2021-09-07 03:11:50|7237.1|7234.3|7236.7|7233.9|7237.7|7234.9|7236.7|7233.9|1
1630984320000|2021-09-07 03:12:00|7237.3|7234.5|7237.7|7234.9|7238.3|7235.5|7237.3|7234.5|1
1630984330000|2021-09-07 03:12:10|7238.3|7235.5|7238|7235.2|7238.3|7235.5|7237.5|7234.7|1
1630984340000|2021-09-07 03:12:20|7237.6|7234.8|7237.8|7235|7237.8|7235|7237.3|7234.5|0
1630984360000|2021-09-07 03:12:40|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|0
1630984370000|2021-09-07 03:12:50|7237.3|7234.5|7236.7|7233.9|7237.3|7234.5|7236.3|7233.5|1
1630984380000|2021-09-07 03:13:00|||||||||1
1630984390000|2021-09-07 03:13:10|7237|7234.2|7237.7|7234.9|7237.8|7235|7237|7234.2|2
1630984400000|2021-09-07 03:13:20|7237.3|7234.5|7237.7|7234.9|7237.7|7234.9|7237.3|7234.5|0
1630984410000|2021-09-07 03:13:30|7237.8|7235|7237.8|7235|7237.8|7235|7237.8|7235|1
1630984420000|2021-09-07 03:13:40|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.3|7233.5|2
1630984430000|2021-09-07 03:13:50|7236.3|7233.5|7236.7|7233.9|7236.7|7233.9|7236.3|7233.5|0
1630984460000|2021-09-07 03:14:20|7236.3|7233.5|7236.7|7233.9|7236.7|7233.9|7236.3|7233.5|0
1630984470000|2021-09-07 03:14:30|7236.3|7233.5|7236.7|7233.9|7236.7|7233.9|7236.3|7233.5|0
1630984480000|2021-09-07 03:14:40|7237.1|7234.3|7237.3|7234.5|7237.3|7234.5|7237.1|7234.3|0
1630984490000|2021-09-07 03:14:50|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|2
1630984500000|2021-09-07 03:15:00|7237|7234.2|7236.8|7234|7237|7234.2|7236.8|7234|0
1630984510000|2021-09-07 03:15:10|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1630984540000|2021-09-07 03:15:40|7236.3|7233.5|7235.3|7232.5|7236.3|7233.5|7235.2|7232.4|1
1630984550000|2021-09-07 03:15:50|7234.8|7232|7234.3|7231.5|7234.8|7232|7234.3|7231.5|0
1630984560000|2021-09-07 03:16:00|7234.7|7231.9|7236.3|7233.5|7236.3|7233.5|7234.7|7231.9|26
1630984570000|2021-09-07 03:16:10|7236.5|7233.7|7236.3|7233.5|7236.7|7233.9|7236.3|7233.5|0
1630984630000|2021-09-07 03:17:10|7236.7|7233.9|7237.7|7234.9|7237.8|7235|7236.7|7233.9|9
1630984660000|2021-09-07 03:17:40|7237|7234.2|7236.3|7233.5|7237|7234.2|7236.3|7233.5|4
1630984670000|2021-09-07 03:17:50|7236.2|7233.4|7235.3|7232.5|7236.2|7233.4|7235.3|7232.5|24
1630984680000|2021-09-07 03:18:00|7235.7|7232.9|7235.7|7232.9|7236.3|7233.5|7235.7|7232.9|0
1630984690000|2021-09-07 03:18:10|7236|7233.2|7235.7|7232.9|7236.2|7233.4|7235.7|7232.9|0
1630984700000|2021-09-07 03:18:20|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|7235.3|7232.5|0
1630984710000|2021-09-07 03:18:30|7235|7232.2|7235.3|7232.5|7235.3|7232.5|7235|7232.2|3
1630984720000|2021-09-07 03:18:40|7234.7|7231.9|7235.3|7232.5|7235.3|7232.5|7234.7|7231.9|1
1630984730000|2021-09-07 03:18:50|7235.7|7232.9|7235.3|7232.5|7235.7|7232.9|7235.3|7232.5|1
1630984740000|2021-09-07 03:19:00|7235.7|7232.9|7236.2|7233.4|7236.2|7233.4|7235.7|7232.9|0
1630984750000|2021-09-07 03:19:10|7236.7|7233.9|7236.7|7233.9|7237.2|7234.4|7236.3|7233.5|1
1630984760000|2021-09-07 03:19:20|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|0
1630984770000|2021-09-07 03:19:30|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.3|7233.5|0
1630984780000|2021-09-07 03:19:40|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|0
1630984790000|2021-09-07 03:19:50|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|1
1630984800000|2021-09-07 03:20:00|7235.2|7232.4|7235.7|7232.9|7235.7|7232.9|7235.2|7232.4|6
1630984810000|2021-09-07 03:20:10|7236|7233.2|7235.7|7232.9|7236|7233.2|7235.7|7232.9|1
1630984820000|2021-09-07 03:20:20|7235.3|7232.5|7235.7|7232.9|7235.7|7232.9|7235.3|7232.5|0
1630984830000|2021-09-07 03:20:30|7235.3|7232.5|7235.7|7232.9|7235.7|7232.9|7235.3|7232.5|0
1630984850000|2021-09-07 03:20:50|7235.2|7232.4|7235.7|7232.9|7235.7|7232.9|7235.2|7232.4|0
1630984870000|2021-09-07 03:21:10|7236.3|7233.5|7236.7|7233.9|7236.7|7233.9|7236.3|7233.5|102
1630984880000|2021-09-07 03:21:20|7236.3|7233.5|7236.7|7233.9|7236.7|7233.9|7236.3|7233.5|4
1630984920000|2021-09-07 03:22:00|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7
1630984930000|2021-09-07 03:22:10|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|3
1630984940000|2021-09-07 03:22:20|7239.3|7236.5|7238.7|7235.9|7239.3|7236.5|7238.7|7235.9|7
1630984950000|2021-09-07 03:22:30|7238.3|7235.5|7237.9|7235.1|7238.3|7235.5|7237.9|7235.1|1
1630984960000|2021-09-07 03:22:40|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|1
1630984970000|2021-09-07 03:22:50|7237.8|7235|7238.8|7236|7239.2|7236.4|7237.8|7235|15
1630984980000|2021-09-07 03:23:00|7238.7|7235.9|7239.7|7236.9|7239.7|7236.9|7238.7|7235.9|11
1630985000000|2021-09-07 03:23:20|7239.3|7236.5|7239.7|7236.9|7239.7|7236.9|7239.3|7236.5|0
1630985010000|2021-09-07 03:23:30|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|0
1630985020000|2021-09-07 03:23:40|7238.8|7236|7238.7|7235.9|7238.8|7236|7238.7|7235.9|3
1630985030000|2021-09-07 03:23:50|7238.3|7235.5|7238.7|7235.9|7238.7|7235.9|7238.3|7235.5|2
1630985050000|2021-09-07 03:24:10|7239.7|7236.9|7239.3|7236.5|7239.7|7236.9|7239.3|7236.5|19
1630985070000|2021-09-07 03:24:30|7240.2|7237.4|7239.8|7237|7240.2|7237.4|7239.8|7237|2
1630985080000|2021-09-07 03:24:40|7240.2|7237.4|7239.3|7236.5|7240.2|7237.4|7239.3|7236.5|12
1630985100000|2021-09-07 03:25:00|7239|7236.2|7238.2|7235.4|7239.2|7236.4|7238.2|7235.4|5
1630985110000|2021-09-07 03:25:10|7238.6|7235.8|7239.3|7236.5|7239.4|7236.6|7238.6|7235.8|4
1630985120000|2021-09-07 03:25:20|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|1
1630985140000|2021-09-07 03:25:40|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|0
1630985150000|2021-09-07 03:25:50|7238.2|7235.4|7237.7|7234.9|7238.2|7235.4|7237.7|7234.9|12
1630985160000|2021-09-07 03:26:00|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|0
1630985170000|2021-09-07 03:26:10|7237.3|7234.5|7237.7|7234.9|7237.7|7234.9|7237.3|7234.5|3
1630985190000|2021-09-07 03:26:30|7237.2|7234.4|7236.3|7233.5|7237.2|7234.4|7236.3|7233.5|2
1630985200000|2021-09-07 03:26:40|7236.4|7233.6|7236.3|7233.5|7237.3|7234.5|7236.3|7233.5|1
1630985210000|2021-09-07 03:26:50|7236.7|7233.9|7236.2|7233.4|7236.7|7233.9|7236.2|7233.4|0
1630985220000|2021-09-07 03:27:00|7235.7|7232.9|7235.3|7232.5|7235.7|7232.9|7235.3|7232.5|1
1630985240000|2021-09-07 03:27:20|7235.7|7232.9|7238.8|7236|7238.8|7236|7235.7|7232.9|19
1630985250000|2021-09-07 03:27:30|||||||||1
1630985270000|2021-09-07 03:27:50|7238.3|7235.5|7238.8|7236|7238.8|7236|7238.3|7235.5|0
1630985280000|2021-09-07 03:28:00|7239.2|7236.4|7239.3|7236.5|7239.7|7236.9|7239.2|7236.4|1
1630985300000|2021-09-07 03:28:20|7238.9|7236.1|7238.8|7236|7238.9|7236.1|7238.8|7236|1
1630985310000|2021-09-07 03:28:30|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|0
1630985320000|2021-09-07 03:28:40|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|0
1630985330000|2021-09-07 03:28:50|||||||||5
1630985340000|2021-09-07 03:29:00|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|2
1630985350000|2021-09-07 03:29:10|7239.7|7236.9|7241.4|7238.6|7242.2|7239.4|7239.7|7236.9|36
1630985360000|2021-09-07 03:29:20|7241.7|7238.9|7241.3|7238.5|7241.8|7239|7240.7|7237.9|19
1630985370000|2021-09-07 03:29:30|7241.7|7238.9|7240.8|7238|7241.7|7238.9|7240.8|7238|2
1630985380000|2021-09-07 03:29:40|7241.3|7238.5|7240.7|7237.9|7242.2|7239.4|7240.7|7237.9|5
1630985390000|2021-09-07 03:29:50|7243.4|7240.6|7243.3|7240.5|7243.4|7240.6|7242.2|7239.4|18
1630985400000|2021-09-07 03:30:00|7242.8|7240|7243.3|7240.5|7243.7|7240.9|7242.8|7240|4
1630985410000|2021-09-07 03:30:10|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7242.2|7239.4|3
1630985420000|2021-09-07 03:30:20|7243.3|7240.5|7244.2|7241.4|7244.2|7241.4|7243.3|7240.5|1
1630985430000|2021-09-07 03:30:30|||||||||4
1630985450000|2021-09-07 03:30:50|||||||||3
1630985460000|2021-09-07 03:31:00|7243.7|7240.9|7243.3|7240.5|7244.2|7241.4|7243.3|7240.5|10
1630985470000|2021-09-07 03:31:10|7242.8|7240|7242.3|7239.5|7242.8|7240|7242.3|7239.5|1
1630985480000|2021-09-07 03:31:20|7242.7|7239.9|7242.3|7239.5|7242.7|7239.9|7242.3|7239.5|1
1630985490000|2021-09-07 03:31:30|7242|7239.2|7242.3|7239.5|7242.3|7239.5|7241.7|7238.9|1
1630985500000|2021-09-07 03:31:40|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|0
1630985510000|2021-09-07 03:31:50|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|0
1630985520000|2021-09-07 03:32:00|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|0
1630985530000|2021-09-07 03:32:10|7240.3|7237.5|7239.9|7237.1|7240.3|7237.5|7239.8|7237|2
1630985540000|2021-09-07 03:32:20|7240.3|7237.5|7239.8|7237|7240.3|7237.5|7239.8|7237|0
1630985550000|2021-09-07 03:32:30|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|0
1630985560000|2021-09-07 03:32:40|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|0
1630985570000|2021-09-07 03:32:50|||||||||1
1630985600000|2021-09-07 03:33:20|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|0
1630985610000|2021-09-07 03:33:30|7239.9|7237.1|7240.3|7237.5|7240.3|7237.5|7239.9|7237.1|0
1630985620000|2021-09-07 03:33:40|7239.9|7237.1|7239.8|7237|7240.3|7237.5|7239.8|7237|1
1630985650000|2021-09-07 03:34:10|7240.2|7237.4|7240.3|7237.5|7240.3|7237.5|7240.2|7237.4|1
1630985660000|2021-09-07 03:34:20|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|8
1630985670000|2021-09-07 03:34:30|7239.8|7237|7239.8|7237|7240.3|7237.5|7239.8|7237|0
1630985680000|2021-09-07 03:34:40|7240.2|7237.4|7240.3|7237.5|7240.3|7237.5|7240.2|7237.4|0
1630985700000|2021-09-07 03:35:00|7239.9|7237.1|7239.8|7237|7239.9|7237.1|7239.8|7237|0
1630985730000|2021-09-07 03:35:30|7239.7|7236.9|7239.8|7237|7240.2|7237.4|7239.7|7236.9|0
1630985770000|2021-09-07 03:36:10|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|0
1630985780000|2021-09-07 03:36:20|7239.8|7237|7240.3|7237.5|7240.3|7237.5|7239.7|7236.9|0
1630985790000|2021-09-07 03:36:30|7240.2|7237.4|7239.7|7236.9|7240.2|7237.4|7239.3|7236.5|0
1630985800000|2021-09-07 03:36:40|7239.8|7237|7239.7|7236.9|7239.8|7237|7239.7|7236.9|0
1630985850000|2021-09-07 03:37:30|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|0
1630985860000|2021-09-07 03:37:40|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|0
1630985880000|2021-09-07 03:38:00|||||||||6
1630985910000|2021-09-07 03:38:30|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1630985920000|2021-09-07 03:38:40|7239.3|7236.5|7238.8|7236|7239.3|7236.5|7238.8|7236|3
1630986120000|2021-09-07 03:42:00|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238.1|7235.3|8
1630986130000|2021-09-07 03:42:10|7239.1|7236.3|7239.3|7236.5|7239.3|7236.5|7239.1|7236.3|6
1630986140000|2021-09-07 03:42:20|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|0
1630986150000|2021-09-07 03:42:30|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|0
1630986170000|2021-09-07 03:42:50|7238.9|7236.1|7239.3|7236.5|7239.3|7236.5|7238.9|7236.1|0
1630986210000|2021-09-07 03:43:30|7239.4|7236.6|7240.3|7237.5|7240.3|7237.5|7239.4|7236.6|1
1630986230000|2021-09-07 03:43:50|7239.9|7237.1|7240.3|7237.5|7240.3|7237.5|7239.9|7237.1|0
1630986240000|2021-09-07 03:44:00|7240.1|7237.3|7240.3|7237.5|7240.3|7237.5|7239.4|7236.6|2
1630986250000|2021-09-07 03:44:10|7239.8|7237|7240.3|7237.5|7240.3|7237.5|7239.8|7237|0
1630986260000|2021-09-07 03:44:20|7239.9|7237.1|7239.6|7236.8|7239.9|7237.1|7239.6|7236.8|0
1630986270000|2021-09-07 03:44:30|7239.4|7236.6|7239.1|7236.3|7239.4|7236.6|7239.1|7236.3|3
1630986280000|2021-09-07 03:44:40|7239.3|7236.5|7238.9|7236.1|7239.3|7236.5|7238.9|7236.1|0
1630986290000|2021-09-07 03:44:50|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|0
1630986300000|2021-09-07 03:45:00|7238.9|7236.1|7239.3|7236.5|7239.3|7236.5|7238.9|7236.1|0
1630986310000|2021-09-07 03:45:10|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|0
1630986340000|2021-09-07 03:45:40|7239.3|7236.5|7238.9|7236.1|7239.3|7236.5|7238.9|7236.1|0
1630986350000|2021-09-07 03:45:50|7238.6|7235.8|7238.4|7235.6|7238.6|7235.8|7238.4|7235.6|0
1630986370000|2021-09-07 03:46:10|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|2
1630986380000|2021-09-07 03:46:20|7239.3|7236.5|7238.4|7235.6|7239.3|7236.5|7238.4|7235.6|1
1630986410000|2021-09-07 03:46:50|||||||||10
1630986450000|2021-09-07 03:47:30|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|0
1630986460000|2021-09-07 03:47:40|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7238.9|7236.1|1
1630986470000|2021-09-07 03:47:50|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|0
1630986480000|2021-09-07 03:48:00|7238.5|7235.7|7238.4|7235.6|7238.5|7235.7|7238.4|7235.6|0
1630986550000|2021-09-07 03:49:10|7238.8|7236|7238.9|7236.1|7238.9|7236.1|7238.8|7236|0
1630986560000|2021-09-07 03:49:20|7239.3|7236.5|7238.9|7236.1|7239.3|7236.5|7238.9|7236.1|1
1630986570000|2021-09-07 03:49:30|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|0
1630986600000|2021-09-07 03:50:00|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1630986610000|2021-09-07 03:50:10|7239.3|7236.5|7239.9|7237.1|7240.8|7238|7239.3|7236.5|19
1630986620000|2021-09-07 03:50:20|7240.3|7237.5|7239.9|7237.1|7240.3|7237.5|7239.9|7237.1|0
1630986630000|2021-09-07 03:50:30|7239.8|7237|7240.4|7237.6|7240.4|7237.6|7239.8|7237|0
1630986640000|2021-09-07 03:50:40|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|0
1630986660000|2021-09-07 03:51:00|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7239.9|7237.1|0
1630986670000|2021-09-07 03:51:10|7239.9|7237.1|7239.4|7236.6|7239.9|7237.1|7239.4|7236.6|0
1630986680000|2021-09-07 03:51:20|7239.3|7236.5|7239.8|7237|7240.1|7237.3|7239|7236.2|8
1630986800000|2021-09-07 03:53:20|7240.3|7237.5|7239.9|7237.1|7240.3|7237.5|7239.9|7237.1|0
1630986810000|2021-09-07 03:53:30|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|0
1630986880000|2021-09-07 03:54:40|7244.1|7241.3|7246.1|7243.3|7246.3|7243.5|7244.1|7241.3|120
1630986890000|2021-09-07 03:54:50|||||||||1
1630986900000|2021-09-07 03:55:00|||||||||1
1630986910000|2021-09-07 03:55:10|7245.9|7243.1|7244.3|7241.5|7245.9|7243.1|7244.3|7241.5|31
1630986920000|2021-09-07 03:55:20|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7244.8|7242|4
1630986930000|2021-09-07 03:55:30|7244.6|7241.8|7244.8|7242|7245.1|7242.3|7244.6|7241.8|0
1630986940000|2021-09-07 03:55:40|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|0
1630986950000|2021-09-07 03:55:50|7245.1|7242.3|7241.3|7238.5|7245.1|7242.3|7241.3|7238.5|25
1630986960000|2021-09-07 03:56:00|7241.4|7238.6|7241.8|7239|7241.8|7239|7241.4|7238.6|1
1630986980000|2021-09-07 03:56:20|7241.6|7238.8|7242.3|7239.5|7242.3|7239.5|7241.6|7238.8|3
1630986990000|2021-09-07 03:56:30|7241.9|7239.1|7242.3|7239.5|7242.3|7239.5|7241.9|7239.1|0
1630987000000|2021-09-07 03:56:40|7241.9|7239.1|7241.8|7239|7241.9|7239.1|7241.8|7239|8
1630987020000|2021-09-07 03:57:00|7242.3|7239.5|7242.3|7239.5|7242.6|7239.8|7242.3|7239.5|0
1630987030000|2021-09-07 03:57:10|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1630987040000|2021-09-07 03:57:20|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|0
1630987060000|2021-09-07 03:57:40|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|1
1630987090000|2021-09-07 03:58:10|7241.5|7238.7|7241.8|7239|7241.8|7239|7241.4|7238.6|3
1630987110000|2021-09-07 03:58:30|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1630987160000|2021-09-07 03:59:20|7242.6|7239.8|7242.8|7240|7242.8|7240|7242.6|7239.8|0
1630987190000|2021-09-07 03:59:50|7243.3|7240.5|7243.3|7240.5|7243.3|7240.5|7243.3|7240.5|0
1630987200000|2021-09-07 04:00:00|7243.1|7240.3|7240.8|7238|7243.1|7240.3|7240.6|7237.8|21
1630987210000|2021-09-07 04:00:10|||||||||6
1630987220000|2021-09-07 04:00:20|7240.3|7237.5|7239.9|7237.1|7240.3|7237.5|7239.9|7237.1|2
1630987230000|2021-09-07 04:00:30|7240.6|7237.8|7239.9|7237.1|7240.6|7237.8|7239.9|7237.1|2
1630987240000|2021-09-07 04:00:40|7239.8|7237|7239.4|7236.6|7239.8|7237|7239.4|7236.6|2
1630987250000|2021-09-07 04:00:50|7239.1|7236.3|7238.3|7235.5|7239.1|7236.3|7238|7235.2|7
1630987260000|2021-09-07 04:01:00|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|2
1630987270000|2021-09-07 04:01:10|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|6
1630987320000|2021-09-07 04:02:00|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238|7235.2|1
1630987350000|2021-09-07 04:02:30|||||||||1
1630987390000|2021-09-07 04:03:10|7239.3|7236.5|7239.1|7236.3|7239.3|7236.5|7238.9|7236.1|2
1630987410000|2021-09-07 04:03:30|7239.3|7236.5|7239.1|7236.3|7239.3|7236.5|7238.8|7236|1
1630987420000|2021-09-07 04:03:40|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|0
1630987440000|2021-09-07 04:04:00|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|1
1630987490000|2021-09-07 04:04:50|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|1
1630987540000|2021-09-07 04:05:40|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|0
1630987550000|2021-09-07 04:05:50|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|0
1630987560000|2021-09-07 04:06:00|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|3
1630987580000|2021-09-07 04:06:20|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|0
1630987610000|2021-09-07 04:06:50|7237.7|7234.9|7238.4|7235.6|7238.4|7235.6|7237.2|7234.4|3
1630987620000|2021-09-07 04:07:00|||||||||1
1630987660000|2021-09-07 04:07:40|||||||||1
1630987670000|2021-09-07 04:07:50|7237.2|7234.4|7236.7|7233.9|7237.2|7234.4|7236.7|7233.9|14
1630987680000|2021-09-07 04:08:00|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|0
1630987690000|2021-09-07 04:08:10|7236.5|7233.7|7236.2|7233.4|7236.5|7233.7|7235.4|7232.6|184
1630987700000|2021-09-07 04:08:20|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|3
1630987740000|2021-09-07 04:09:00|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|7236.2|7233.4|0
1630987750000|2021-09-07 04:09:10|||||||||1
1630987770000|2021-09-07 04:09:30|7235.9|7233.1|7236.2|7233.4|7236.2|7233.4|7235.9|7233.1|0
1630987780000|2021-09-07 04:09:40|||||||||4
1630987790000|2021-09-07 04:09:50|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|0
1630987800000|2021-09-07 04:10:00|7236.2|7233.4|7236.6|7233.8|7236.6|7233.8|7236.2|7233.4|0
1630987810000|2021-09-07 04:10:10|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1630987820000|2021-09-07 04:10:20|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|5
1630987860000|2021-09-07 04:11:00|7235.4|7232.6|7235.2|7232.4|7235.4|7232.6|7235|7232.2|3
1630987870000|2021-09-07 04:11:10|7234.9|7232.1|7234.9|7232.1|7235.2|7232.4|7234.9|7232.1|0
1630987880000|2021-09-07 04:11:20|7235.2|7232.4|7235.9|7233.1|7235.9|7233.1|7235.2|7232.4|0
1630987960000|2021-09-07 04:12:40|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7236.9|7234.1|4
1630987970000|2021-09-07 04:12:50|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|0
1630987980000|2021-09-07 04:13:00|7236.4|7233.6|7236.7|7233.9|7236.7|7233.9|7236.4|7233.6|0
1630987990000|2021-09-07 04:13:10|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|0
1630988010000|2021-09-07 04:13:30|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1630988030000|2021-09-07 04:13:50|7237.1|7234.3|7237.4|7234.6|7237.4|7234.6|7237.1|7234.3|0
1630988040000|2021-09-07 04:14:00|7238.6|7235.8|7239.1|7236.3|7239.1|7236.3|7238.6|7235.8|37
1630988050000|2021-09-07 04:14:10|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|0
1630988070000|2021-09-07 04:14:30|7238.4|7235.6|7237.9|7235.1|7238.4|7235.6|7237.9|7235.1|1
1630988130000|2021-09-07 04:15:30|7238.2|7235.4|7237.9|7235.1|7238.2|7235.4|7237.9|7235.1|0
1630988170000|2021-09-07 04:16:10|7238.7|7235.9|7240.6|7237.8|7240.6|7237.8|7238.7|7235.9|4
1630988180000|2021-09-07 04:16:20|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|2
1630988210000|2021-09-07 04:16:50|7239.9|7237.1|7240.2|7237.4|7240.2|7237.4|7239.9|7237.1|5
1630988220000|2021-09-07 04:17:00|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|0
1630988240000|2021-09-07 04:17:20|7239.5|7236.7|7239.4|7236.6|7239.5|7236.7|7239.4|7236.6|0
1630988270000|2021-09-07 04:17:50|7239|7236.2|7238.7|7235.9|7239|7236.2|7238.7|7235.9|0
1630988290000|2021-09-07 04:18:10|7238.4|7235.6|7238.2|7235.4|7238.4|7235.6|7238.2|7235.4|0
1630988340000|2021-09-07 04:19:00|7238.6|7235.8|7237.9|7235.1|7238.6|7235.8|7237.9|7235.1|0
1630988360000|2021-09-07 04:19:20|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|0
1630988370000|2021-09-07 04:19:30|7238.6|7235.8|7238.7|7235.9|7238.7|7235.9|7238.6|7235.8|0
1630988400000|2021-09-07 04:20:00|7237.9|7235.1|7238.1|7235.3|7238.1|7235.3|7237.2|7234.4|2
1630988410000|2021-09-07 04:20:10|7238.2|7235.4|7238.1|7235.3|7238.2|7235.4|7237.9|7235.1|0
1630988420000|2021-09-07 04:20:20|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|0
1630988430000|2021-09-07 04:20:30|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|0
1630988460000|2021-09-07 04:21:00|7238.7|7235.9|7238.2|7235.4|7238.7|7235.9|7238.2|7235.4|2
1630988480000|2021-09-07 04:21:20|7237.7|7234.9|7238.2|7235.4|7238.2|7235.4|7237.7|7234.9|1
1630988490000|2021-09-07 04:21:30|7237.9|7235.1|7238.6|7235.8|7238.6|7235.8|7237.9|7235.1|6
1630988500000|2021-09-07 04:21:40|7238.7|7235.9|7238.2|7235.4|7238.7|7235.9|7238.2|7235.4|4
1630988510000|2021-09-07 04:21:50|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|0
1630988530000|2021-09-07 04:22:10|||||||||1
1630988540000|2021-09-07 04:22:20|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|2
1630988560000|2021-09-07 04:22:40|7238.6|7235.8|7239.7|7236.9|7239.7|7236.9|7238.6|7235.8|4
1630988580000|2021-09-07 04:23:00|7239.6|7236.8|7239.9|7237.1|7239.9|7237.1|7239.2|7236.4|6
1630988590000|2021-09-07 04:23:10|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1630988600000|2021-09-07 04:23:20|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|1
1630988610000|2021-09-07 04:23:30|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1630988620000|2021-09-07 04:23:40|7239.5|7236.7|7240.7|7237.9|7240.7|7237.9|7239.5|7236.7|2
1630988640000|2021-09-07 04:24:00|7241.1|7238.3|7241.2|7238.4|7241.2|7238.4|7241.1|7238.3|3
1630988650000|2021-09-07 04:24:10|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|1
1630988660000|2021-09-07 04:24:20|7241.2|7238.4|7241.4|7238.6|7241.9|7239.1|7241.2|7238.4|5
1630988670000|2021-09-07 04:24:30|7241.2|7238.4|7241.7|7238.9|7241.7|7238.9|7241.2|7238.4|1
1630988680000|2021-09-07 04:24:40|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1630988690000|2021-09-07 04:24:50|||||||||1
1630988700000|2021-09-07 04:25:00|7241.7|7238.9|7241.9|7239.1|7242.1|7239.3|7240.9|7238.1|1
1630988710000|2021-09-07 04:25:10|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|0
1630988720000|2021-09-07 04:25:20|7241.9|7239.1|7242.2|7239.4|7242.2|7239.4|7241.9|7239.1|4
1630988730000|2021-09-07 04:25:30|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1630988740000|2021-09-07 04:25:40|7242.2|7239.4|7242.2|7239.4|7242.7|7239.9|7242.2|7239.4|4
1630988770000|2021-09-07 04:26:10|7241.9|7239.1|7241.4|7238.6|7241.9|7239.1|7241.4|7238.6|0
1630988810000|2021-09-07 04:26:50|7241.7|7238.9|7241.4|7238.6|7241.7|7238.9|7241.4|7238.6|5
1630988820000|2021-09-07 04:27:00|7241.2|7238.4|7241.6|7238.8|7241.6|7238.8|7241.2|7238.4|1
1630988840000|2021-09-07 04:27:20|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|0
1630988850000|2021-09-07 04:27:30|7241.6|7238.8|7241.7|7238.9|7241.7|7238.9|7241.2|7238.4|0
1630988860000|2021-09-07 04:27:40|7241.6|7238.8|7241.2|7238.4|7241.6|7238.8|7241.2|7238.4|0
1630988940000|2021-09-07 04:29:00|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1630988970000|2021-09-07 04:29:30|7241.6|7238.8|7241.2|7238.4|7241.6|7238.8|7241.2|7238.4|0
1630988980000|2021-09-07 04:29:40|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|0
1630989000000|2021-09-07 04:30:00|7241.2|7238.4|7240.2|7237.4|7241.2|7238.4|7240.2|7237.4|1
1630989010000|2021-09-07 04:30:10|7240.7|7237.9|7246.2|7243.4|7246.2|7243.4|7240.7|7237.9|41
1630989020000|2021-09-07 04:30:20|7247.2|7244.4|7247.2|7244.4|7249.2|7246.4|7246.8|7244|120
1630989030000|2021-09-07 04:30:30|7246.2|7243.4|7244.3|7241.5|7246.2|7243.4|7244.3|7241.5|4
1630989040000|2021-09-07 04:30:40|7244.6|7241.8|7245.8|7243|7245.8|7243|7244.6|7241.8|2
1630989050000|2021-09-07 04:30:50|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|1
1630989060000|2021-09-07 04:31:00|7246.2|7243.4|7244.2|7241.4|7246.6|7243.8|7244.2|7241.4|7
1630989070000|2021-09-07 04:31:10|7244.6|7241.8|7243.8|7241|7244.6|7241.8|7243.8|7241|2
1630989080000|2021-09-07 04:31:20|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|0
1630989090000|2021-09-07 04:31:30|7244.3|7241.5|7244.8|7242|7245.2|7242.4|7244.3|7241.5|5
1630989100000|2021-09-07 04:31:40|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|2
1630989120000|2021-09-07 04:32:00|7244.9|7242.1|7245.6|7242.8|7245.6|7242.8|7244.9|7242.1|0
1630989140000|2021-09-07 04:32:20|7245.2|7242.4|7245.2|7242.4|7245.6|7242.8|7245.2|7242.4|0
1630989150000|2021-09-07 04:32:30|7246.3|7243.5|7247.3|7244.5|7247.7|7244.9|7246.3|7243.5|2
1630989160000|2021-09-07 04:32:40|7246.8|7244|7246.2|7243.4|7246.8|7244|7246.2|7243.4|0
1630989170000|2021-09-07 04:32:50|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|4
1630989200000|2021-09-07 04:33:20|7245.2|7242.4|7245.6|7242.8|7245.6|7242.8|7245.2|7242.4|0
1630989240000|2021-09-07 04:34:00|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|0
1630989250000|2021-09-07 04:34:10|7244.8|7242|7245.2|7242.4|7245.6|7242.8|7244.8|7242|0
1630989260000|2021-09-07 04:34:20|7244.8|7242|7244.2|7241.4|7244.8|7242|7244.2|7241.4|0
1630989270000|2021-09-07 04:34:30|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|0
1630989280000|2021-09-07 04:34:40|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|6
1630989290000|2021-09-07 04:34:50|7244.3|7241.5|7244.2|7241.4|7244.3|7241.5|7244.2|7241.4|0
1630989300000|2021-09-07 04:35:00|7244.6|7241.8|7244.2|7241.4|7244.6|7241.8|7244.2|7241.4|3
1630989320000|2021-09-07 04:35:20|||||||||1
1630989330000|2021-09-07 04:35:30|7243.9|7241.1|7242.8|7240|7243.9|7241.1|7242.8|7240|4
1630989340000|2021-09-07 04:35:40|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|0
1630989380000|2021-09-07 04:36:20|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7243.8|7241|5
1630989390000|2021-09-07 04:36:30|7243.8|7241|7243.8|7241|7243.8|7241|7243.8|7241|2
1630989400000|2021-09-07 04:36:40|7243.7|7240.9|7243.8|7241|7244.2|7241.4|7243.7|7240.9|0
1630989420000|2021-09-07 04:37:00|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|1
1630989430000|2021-09-07 04:37:10|7244.3|7241.5|7243.8|7241|7244.7|7241.9|7243.8|7241|1
1630989450000|2021-09-07 04:37:30|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|0
1630989460000|2021-09-07 04:37:40|7243.8|7241|7244.2|7241.4|7244.2|7241.4|7243.8|7241|0
1630989500000|2021-09-07 04:38:20|7243.8|7241|7243.8|7241|7244.2|7241.4|7243.8|7241|1
1630989520000|2021-09-07 04:38:40|7244.2|7241.4|7242.2|7239.4|7244.2|7241.4|7242.2|7239.4|1
1630989530000|2021-09-07 04:38:50|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|0
1630989540000|2021-09-07 04:39:00|7243.1|7240.3|7243.2|7240.4|7243.3|7240.5|7242.7|7239.9|1
1630989550000|2021-09-07 04:39:10|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|0
1630989600000|2021-09-07 04:40:00|7242.3|7239.5|7242.7|7239.9|7242.7|7239.9|7242.2|7239.4|0
1630989620000|2021-09-07 04:40:20|7242.3|7239.5|7242.2|7239.4|7242.3|7239.5|7242.2|7239.4|0
1630989640000|2021-09-07 04:40:40|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|0
1630989650000|2021-09-07 04:40:50|7241.2|7238.4|7241.6|7238.8|7241.6|7238.8|7241.2|7238.4|1
1630989660000|2021-09-07 04:41:00|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|0
1630989670000|2021-09-07 04:41:10|7241.6|7238.8|7241.7|7238.9|7241.7|7238.9|7241.6|7238.8|0
1630989690000|2021-09-07 04:41:30|7241.6|7238.8|7241.7|7238.9|7241.7|7238.9|7241.6|7238.8|1
1630989700000|2021-09-07 04:41:40|7241.2|7238.4|7240.7|7237.9|7241.2|7238.4|7240.7|7237.9|0
1630989720000|2021-09-07 04:42:00|7241.2|7238.4|7241.6|7238.8|7241.6|7238.8|7241.2|7238.4|0
1630989750000|2021-09-07 04:42:30|7241.2|7238.4|7241.6|7238.8|7241.6|7238.8|7241.2|7238.4|0
1630989760000|2021-09-07 04:42:40|7241.3|7238.5|7240.7|7237.9|7241.3|7238.5|7240.2|7237.4|3
1630989770000|2021-09-07 04:42:50|7240.3|7237.5|7239.7|7236.9|7240.3|7237.5|7239.7|7236.9|6
1630989780000|2021-09-07 04:43:00|7239.6|7236.8|7239.6|7236.8|7240.2|7237.4|7239.6|7236.8|15
1630989790000|2021-09-07 04:43:10|7240.1|7237.3|7240.2|7237.4|7240.2|7237.4|7240.1|7237.3|0
1630989800000|2021-09-07 04:43:20|7239.7|7236.9|7239.2|7236.4|7239.7|7236.9|7239.2|7236.4|1
1630989810000|2021-09-07 04:43:30|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|1
1630989820000|2021-09-07 04:43:40|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|0
1630989830000|2021-09-07 04:43:50|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|0
1630989840000|2021-09-07 04:44:00|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|0
1630989850000|2021-09-07 04:44:10|7239.7|7236.9|7240.7|7237.9|7241.9|7239.1|7239.7|7236.9|9
1630989860000|2021-09-07 04:44:20|7240.1|7237.3|7240.7|7237.9|7240.7|7237.9|7240.1|7237.3|0
1630989870000|2021-09-07 04:44:30|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|0
1630989880000|2021-09-07 04:44:40|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|2
1630989950000|2021-09-07 04:45:50|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|1
1630989960000|2021-09-07 04:46:00|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|0
1630990000000|2021-09-07 04:46:40|7239.5|7236.7|7239.5|7236.7|7239.5|7236.7|7239.5|7236.7|0
1630990010000|2021-09-07 04:46:50|||||||||2
1630990060000|2021-09-07 04:47:40|7239.2|7236.4|7237.2|7234.4|7239.2|7236.4|7237.2|7234.4|10
1630990070000|2021-09-07 04:47:50|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|10
1630990080000|2021-09-07 04:48:00|7237.2|7234.4|7237.5|7234.7|7237.5|7234.7|7237.2|7234.4|0
1630990090000|2021-09-07 04:48:10|7237.9|7235.1|7239|7236.2|7239|7236.2|7237.9|7235.1|0
1630990110000|2021-09-07 04:48:30|7239.2|7236.4|7239.2|7236.4|7239.5|7236.7|7239.2|7236.4|1
1630990120000|2021-09-07 04:48:40|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|0
1630990130000|2021-09-07 04:48:50|7238|7235.2|7238.5|7235.7|7238.5|7235.7|7238|7235.2|0
1630990140000|2021-09-07 04:49:00|7239.2|7236.4|7238.8|7236|7239.2|7236.4|7238.8|7236|0
1630990150000|2021-09-07 04:49:10|7238.2|7235.4|7238.5|7235.7|7238.5|7235.7|7238.2|7235.4|0
1630990160000|2021-09-07 04:49:20|7239|7236.2|7238.8|7236|7239.2|7236.4|7238.8|7236|0
1630990170000|2021-09-07 04:49:30|7238.5|7235.7|7238.2|7235.4|7238.5|7235.7|7237.7|7234.9|3
1630990180000|2021-09-07 04:49:40|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|7238.5|7235.7|0
1630990190000|2021-09-07 04:49:50|7237.8|7235|7238.2|7235.4|7238.2|7235.4|7237.7|7234.9|0
1630990200000|2021-09-07 04:50:00|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|25
1630990210000|2021-09-07 04:50:10|7237.5|7234.7|7237.2|7234.4|7237.5|7234.7|7237.2|7234.4|0
1630990220000|2021-09-07 04:50:20|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|2
1630990260000|2021-09-07 04:51:00|7237|7234.2|7236.7|7233.9|7237|7234.2|7236.7|7233.9|1
1630990270000|2021-09-07 04:51:10|7237|7234.2|7236.7|7233.9|7237|7234.2|7236.7|7233.9|2
1630990280000|2021-09-07 04:51:20|7237|7234.2|7236.7|7233.9|7237|7234.2|7236.7|7233.9|4
1630990290000|2021-09-07 04:51:30|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|1
1630990300000|2021-09-07 04:51:40|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1630990330000|2021-09-07 04:52:10|7237|7234.2|7236.7|7233.9|7237|7234.2|7236.7|7233.9|2
1630990350000|2021-09-07 04:52:30|7237|7234.2|7236.7|7233.9|7237|7234.2|7236.7|7233.9|1
1630990370000|2021-09-07 04:52:50|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|0
1630990380000|2021-09-07 04:53:00|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|1
1630990390000|2021-09-07 04:53:10|7236.5|7233.7|7236.7|7233.9|7236.8|7234|7236.3|7233.5|3
1630990410000|2021-09-07 04:53:30|7236.8|7234|7237.2|7234.4|7237.2|7234.4|7236.8|7234|0
1630990420000|2021-09-07 04:53:40|7236.8|7234|7237.2|7234.4|7237.2|7234.4|7236.8|7234|0
1630990430000|2021-09-07 04:53:50|7236.8|7234|7237.2|7234.4|7237.2|7234.4|7236.8|7234|0
1630990440000|2021-09-07 04:54:00|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|1
1630990450000|2021-09-07 04:54:10|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|1
1630990470000|2021-09-07 04:54:30|7237.7|7234.9|7238.2|7235.4|7238.2|7235.4|7237.7|7234.9|0
1630990480000|2021-09-07 04:54:40|7237.8|7235|7237.2|7234.4|7237.8|7235|7237.2|7234.4|0
1630990510000|2021-09-07 04:55:10|7237.3|7234.5|7237.7|7234.9|7237.7|7234.9|7237.3|7234.5|0
1630990550000|2021-09-07 04:55:50|7238.2|7235.4|7238.3|7235.5|7239|7236.2|7238.2|7235.4|1
1630990560000|2021-09-07 04:56:00|7238.2|7235.4|7237.7|7234.9|7238.5|7235.7|7237.7|7234.9|2
1630990600000|2021-09-07 04:56:40|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|0
1630990620000|2021-09-07 04:57:00|7237.2|7234.4|7236.8|7234|7237.2|7234.4|7236.3|7233.5|1
1630990780000|2021-09-07 04:59:40|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|0
1630990800000|2021-09-07 05:00:00|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|1
1630990810000|2021-09-07 05:00:10|7236.4|7233.6|7237.7|7234.9|7237.7|7234.9|7236.3|7233.5|3
1630990820000|2021-09-07 05:00:20|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|0
1630990830000|2021-09-07 05:00:30|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|0
1630990840000|2021-09-07 05:00:40|7236.4|7233.6|7235.7|7232.9|7236.4|7233.6|7235.7|7232.9|0
1630990850000|2021-09-07 05:00:50|7236|7233.2|7236.2|7233.4|7236.3|7233.5|7236|7233.2|2
1630990860000|2021-09-07 05:01:00|7235.8|7233|7236.2|7233.4|7236.2|7233.4|7235.2|7232.4|4
1630990870000|2021-09-07 05:01:10|7235.8|7233|7234.2|7231.4|7235.8|7233|7234.2|7231.4|2
1630990880000|2021-09-07 05:01:20|7234.5|7231.7|7235|7232.2|7235|7232.2|7234.5|7231.7|0
1630990890000|2021-09-07 05:01:30|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7234.8|7232|0
1630990900000|2021-09-07 05:01:40|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|0
1630990920000|2021-09-07 05:02:00|7234.7|7231.9|7234.7|7231.9|7235.2|7232.4|7234.7|7231.9|1
1630990940000|2021-09-07 05:02:20|7235|7232.2|7234.8|7232|7235.2|7232.4|7234.8|7232|0
1630990950000|2021-09-07 05:02:30|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|1
1630990960000|2021-09-07 05:02:40|7234.7|7231.9|7234|7231.2|7234.7|7231.9|7234|7231.2|2
1630990980000|2021-09-07 05:03:00|7235|7232.2|7234.8|7232|7235|7232.2|7234.8|7232|1
1630990990000|2021-09-07 05:03:10|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1630991000000|2021-09-07 05:03:20|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1630991050000|2021-09-07 05:04:10|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|0
1630991060000|2021-09-07 05:04:20|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|1
1630991070000|2021-09-07 05:04:30|7235.5|7232.7|7236.2|7233.4|7236.2|7233.4|7235.5|7232.7|0
1630991080000|2021-09-07 05:04:40|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|0
1630991090000|2021-09-07 05:04:50|7235.3|7232.5|7235.5|7232.7|7235.5|7232.7|7235.2|7232.4|2
1630991100000|2021-09-07 05:05:00|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|3
1630991120000|2021-09-07 05:05:20|7234.9|7232.1|7234|7231.2|7234.9|7232.1|7234|7231.2|7
1630991130000|2021-09-07 05:05:30|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|0
1630991150000|2021-09-07 05:05:50|7235|7232.2|7234.5|7231.7|7235|7232.2|7234.2|7231.4|5
1630991170000|2021-09-07 05:06:10|7235|7232.2|7235.2|7232.4|7235.2|7232.4|7234.2|7231.4|2
1630991180000|2021-09-07 05:06:20|7235.5|7232.7|7235.5|7232.7|7235.7|7232.9|7235.5|7232.7|1
1630991190000|2021-09-07 05:06:30|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|0
1630991200000|2021-09-07 05:06:40|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|0
1630991220000|2021-09-07 05:07:00|7235.2|7232.4|7234.8|7232|7235.2|7232.4|7234.8|7232|2
1630991230000|2021-09-07 05:07:10|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1630991240000|2021-09-07 05:07:20|7234.5|7231.7|7233.3|7230.5|7234.5|7231.7|7233.3|7230.5|13
1630991260000|2021-09-07 05:07:40|7232.9|7230.1|7233.2|7230.4|7233.2|7230.4|7232.5|7229.7|2
1630991280000|2021-09-07 05:08:00|7232.8|7230|7234.2|7231.4|7234.7|7231.9|7232.8|7230|11
1630991290000|2021-09-07 05:08:10|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|2
1630991300000|2021-09-07 05:08:20|7232.8|7230|7232.8|7230|7232.8|7230|7232.8|7230|1
1630991310000|2021-09-07 05:08:30|7232.7|7229.9|7233.2|7230.4|7233.2|7230.4|7232.7|7229.9|0
1630991330000|2021-09-07 05:08:50|7233.5|7230.7|7234.2|7231.4|7234.2|7231.4|7233.2|7230.4|3
1630991340000|2021-09-07 05:09:00|7233.7|7230.9|7234.3|7231.5|7234.3|7231.5|7233.7|7230.9|1
1630991350000|2021-09-07 05:09:10|7235.5|7232.7|7235.2|7232.4|7235.5|7232.7|7235.2|7232.4|3
1630991420000|2021-09-07 05:10:20|7235.3|7232.5|7236.8|7234|7236.8|7234|7235.3|7232.5|3
1630991430000|2021-09-07 05:10:30|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|0
1630991440000|2021-09-07 05:10:40|7236.8|7234|7236.7|7233.9|7236.8|7234|7236.7|7233.9|1
1630991450000|2021-09-07 05:10:50|7236.3|7233.5|7236.7|7233.9|7236.7|7233.9|7235.7|7232.9|0
1630991460000|2021-09-07 05:11:00|7236.2|7233.4|7235.7|7232.9|7236.2|7233.4|7235.7|7232.9|3
1630991490000|2021-09-07 05:11:30|7235.8|7233|7235.8|7233|7235.8|7233|7235.8|7233|0
1630991500000|2021-09-07 05:11:40|7235.3|7232.5|7236.6|7233.8|7236.6|7233.8|7234.8|7232|0
1630991510000|2021-09-07 05:11:50|7237.1|7234.3|7236.8|7234|7237.1|7234.3|7236.8|7234|5
1630991520000|2021-09-07 05:12:00|7236.6|7233.8|7236.8|7234|7237.1|7234.3|7236.6|7233.8|0
1630991540000|2021-09-07 05:12:20|7236.3|7233.5|7236.6|7233.8|7236.6|7233.8|7236.3|7233.5|1
1630991550000|2021-09-07 05:12:30|7236.8|7234|7237.1|7234.3|7237.1|7234.3|7236.8|7234|1
1630991580000|2021-09-07 05:13:00|7237.6|7234.8|7238.1|7235.3|7238.1|7235.3|7237.6|7234.8|0
1630991590000|2021-09-07 05:13:10|7238|7235.2|7238|7235.2|7238|7235.2|7238|7235.2|0
1630991600000|2021-09-07 05:13:20|7237.5|7234.7|7237.1|7234.3|7238|7235.2|7237.1|7234.3|2
1630991630000|2021-09-07 05:13:50|7236.8|7234|7236.1|7233.3|7236.8|7234|7236.1|7233.3|1
1630991640000|2021-09-07 05:14:00|7236.3|7233.5|7236.8|7234|7237|7234.2|7236.3|7233.5|2
1630991660000|2021-09-07 05:14:20|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|0
1630991670000|2021-09-07 05:14:30|7237.3|7234.5|7237.6|7234.8|7237.6|7234.8|7237.3|7234.5|4
1630991700000|2021-09-07 05:15:00|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|0
1630991710000|2021-09-07 05:15:10|7238|7235.2|7238.1|7235.3|7239.1|7236.3|7236.8|7234|214
1630991720000|2021-09-07 05:15:20|7238.6|7235.8|7238.8|7236|7239.1|7236.3|7238.6|7235.8|1
1630991730000|2021-09-07 05:15:30|7238.6|7235.8|7237.3|7234.5|7238.6|7235.8|7237.3|7234.5|169
1630991740000|2021-09-07 05:15:40|7237.8|7235|7237.8|7235|7237.8|7235|7237.8|7235|0
1630991760000|2021-09-07 05:16:00|||||||||1
1630991840000|2021-09-07 05:17:20|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|0
1630991870000|2021-09-07 05:17:50|7237.8|7235|7237.8|7235|7237.8|7235|7237.8|7235|0
1630991880000|2021-09-07 05:18:00|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|0
1630991900000|2021-09-07 05:18:20|7236.4|7233.6|7236.8|7234|7236.8|7234|7236.4|7233.6|2
1630991930000|2021-09-07 05:18:50|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|0
1630991940000|2021-09-07 05:19:00|7236.6|7233.8|7236.8|7234|7236.8|7234|7236.6|7233.8|1
1630991960000|2021-09-07 05:19:20|7236.4|7233.6|7236.8|7234|7236.8|7234|7236.4|7233.6|0
1630991970000|2021-09-07 05:19:30|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|0
1630991980000|2021-09-07 05:19:40|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|0
1630991990000|2021-09-07 05:19:50|7237.1|7234.3|7237.3|7234.5|7237.8|7235|7237.1|7234.3|8
1630992000000|2021-09-07 05:20:00|7237.8|7235|7237.8|7235|7237.8|7235|7237.8|7235|0
1630992010000|2021-09-07 05:20:10|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|0
1630992040000|2021-09-07 05:20:40|7237.1|7234.3|7236.8|7234|7237.1|7234.3|7236.8|7234|1
1630992050000|2021-09-07 05:20:50|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|0
1630992060000|2021-09-07 05:21:00|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|0
1630992070000|2021-09-07 05:21:10|7236.9|7234.1|7236.4|7233.6|7236.9|7234.1|7236.4|7233.6|0
1630992110000|2021-09-07 05:21:50|7236.5|7233.7|7237.3|7234.5|7237.3|7234.5|7236.5|7233.7|2
1630992150000|2021-09-07 05:22:30|7237.4|7234.6|7237.3|7234.5|7237.4|7234.6|7237.3|7234.5|1
1630992160000|2021-09-07 05:22:40|||||||||3
1630992170000|2021-09-07 05:22:50|7236.8|7234|7236.4|7233.6|7236.8|7234|7236.4|7233.6|0
1630992180000|2021-09-07 05:23:00|||||||||1
1630992200000|2021-09-07 05:23:20|7236.3|7233.5|7234.4|7231.6|7236.3|7233.5|7234.4|7231.6|1
1630992220000|2021-09-07 05:23:40|||||||||9
1630992230000|2021-09-07 05:23:50|7234.3|7231.5|7233.1|7230.3|7234.3|7231.5|7233.1|7230.3|10
1630992240000|2021-09-07 05:24:00|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|0
1630992250000|2021-09-07 05:24:10|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|0
1630992270000|2021-09-07 05:24:30|7232|7229.2|7232|7229.2|7232|7229.2|7232|7229.2|2
1630992300000|2021-09-07 05:25:00|7232.4|7229.6|7233.4|7230.6|7233.4|7230.6|7232.4|7229.6|4
1630992310000|2021-09-07 05:25:10|7233.8|7231|7232.5|7229.7|7233.9|7231.1|7232.5|7229.7|3
1630992320000|2021-09-07 05:25:20|7232.3|7229.5|7231.9|7229.1|7232.3|7229.5|7231.9|7229.1|3
1630992340000|2021-09-07 05:25:40|7232.4|7229.6|7232.8|7230|7232.8|7230|7232.4|7229.6|2
1630992360000|2021-09-07 05:26:00|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|0
1630992380000|2021-09-07 05:26:20|7232.4|7229.6|7232.3|7229.5|7232.4|7229.6|7231.9|7229.1|3
1630992390000|2021-09-07 05:26:30|7232.6|7229.8|7232.8|7230|7233.3|7230.5|7232.4|7229.6|4
1630992400000|2021-09-07 05:26:40|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|1
1630992410000|2021-09-07 05:26:50|7233.3|7230.5|7233.4|7230.6|7233.4|7230.6|7233.3|7230.5|2
1630992420000|2021-09-07 05:27:00|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|2
1630992450000|2021-09-07 05:27:30|7232.8|7230|7232.4|7229.6|7232.8|7230|7232.4|7229.6|0
1630992490000|2021-09-07 05:28:10|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|1
1630992500000|2021-09-07 05:28:20|7231.5|7228.7|7231.3|7228.5|7231.5|7228.7|7231.3|7228.5|0
1630992510000|2021-09-07 05:28:30|7231.4|7228.6|7231.4|7228.6|7231.4|7228.6|7231.4|7228.6|0
1630992540000|2021-09-07 05:29:00|7230.7|7227.9|7228.3|7225.5|7230.7|7227.9|7226.4|7223.6|29
1630992550000|2021-09-07 05:29:10|7227.8|7225|7228.1|7225.3|7228.3|7225.5|7227.8|7225|2
1630992560000|2021-09-07 05:29:20|7228.3|7225.5|7229.1|7226.3|7229.3|7226.5|7228.3|7225.5|7
1630992570000|2021-09-07 05:29:30|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|7229.3|7226.5|0
1630992580000|2021-09-07 05:29:40|7229.6|7226.8|7229.8|7227|7229.8|7227|7229.3|7226.5|3
1630992600000|2021-09-07 05:30:00|7230.1|7227.3|7231.3|7228.5|7231.8|7229|7230.1|7227.3|21
1630992610000|2021-09-07 05:30:10|7231.6|7228.8|7229.9|7227.1|7232.3|7229.5|7229.9|7227.1|10
1630992620000|2021-09-07 05:30:20|7230.3|7227.5|7231.3|7228.5|7231.6|7228.8|7230.3|7227.5|5
1630992630000|2021-09-07 05:30:30|7231.6|7228.8|7232.8|7230|7232.8|7230|7231.3|7228.5|2
1630992640000|2021-09-07 05:30:40|7233.1|7230.3|7233.8|7231|7233.9|7231.1|7232.4|7229.6|17
1630992650000|2021-09-07 05:30:50|7234.1|7231.3|7234.8|7232|7234.8|7232|7233.3|7230.5|65
1630992660000|2021-09-07 05:31:00|7234.9|7232.1|7235.3|7232.5|7236.3|7233.5|7234.9|7232.1|13
1630992670000|2021-09-07 05:31:10|7235.8|7233|7236.8|7234|7236.8|7234|7234.8|7232|20
1630992680000|2021-09-07 05:31:20|7237.1|7234.3|7238.8|7236|7238.8|7236|7236.9|7234.1|10
1630992690000|2021-09-07 05:31:30|7239.1|7236.3|7241.8|7239|7242|7239|7239.1|7236.3|12
1630992700000|2021-09-07 05:31:40|7241.3|7238.5|7240.8|7238|7241.8|7239|7240.8|7238|1
1630992710000|2021-09-07 05:31:50|7243.3|7240.5|7244.3|7241.5|7245.1|7242.3|7242.8|7240|110
1630992720000|2021-09-07 05:32:00|7244.1|7241.3|7244.5|7241.7|7245.6|7242.8|7244.1|7241.3|14
1630992730000|2021-09-07 05:32:10|7244.1|7241.3|7245|7242.2|7245.6|7242.8|7243.6|7240.8|6
1630992740000|2021-09-07 05:32:20|7245.1|7242.3|7246.5|7243.7|7246.5|7243.7|7245.1|7242.3|9
1630992750000|2021-09-07 05:32:30|7246.1|7243.3|7246|7243.2|7246.1|7243.3|7245.6|7242.8|4
1630992760000|2021-09-07 05:32:40|7245.6|7242.8|7245.6|7242.8|7246.1|7243.3|7245.3|7242.5|6
1630992770000|2021-09-07 05:32:50|7246|7243.2|7248.1|7245.3|7248.6|7245.8|7246|7243.2|21
1630992780000|2021-09-07 05:33:00|7248.5|7245.7|7249.5|7246.7|7250.5|7247.7|7248.1|7245.3|37
1630992790000|2021-09-07 05:33:10|7249.6|7246.8|7249.6|7246.8|7250|7247.2|7248.5|7245.7|22
1630992800000|2021-09-07 05:33:20|7249.5|7246.7|7247.6|7244.8|7249.5|7246.7|7247.6|7244.8|4
1630992810000|2021-09-07 05:33:30|7247.3|7244.5|7245.6|7242.8|7248|7245.2|7245.6|7242.8|35
1630992820000|2021-09-07 05:33:40|7246|7243.2|7247.1|7244.3|7247.1|7244.3|7246|7243.2|2
1630992830000|2021-09-07 05:33:50|7247|7244.2|7245.1|7242.3|7247|7244.2|7245.1|7242.3|20
1630992840000|2021-09-07 05:34:00|7244.6|7241.8|7244.6|7241.8|7245.1|7242.3|7244.6|7241.8|0
1630992850000|2021-09-07 05:34:10|7244.1|7241.3|7242.6|7239.8|7244.1|7241.3|7242.6|7239.8|0
1630992860000|2021-09-07 05:34:20|7243.1|7240.3|7241.9|7239.1|7243.6|7240.8|7241.8|7238.9|66
1630992870000|2021-09-07 05:34:30|7241.5|7238.7|7240|7237.2|7241.5|7238.7|7240|7237.2|1
1630992880000|2021-09-07 05:34:40|7240.1|7237.3|7240.6|7237.8|7240.6|7237.8|7239.5|7236.7|8
1630992890000|2021-09-07 05:34:50|7240.1|7237.3|7244.8|7242|7245.1|7242.3|7240.1|7237.3|12
1630992900000|2021-09-07 05:35:00|7245.1|7242.3|7244.1|7241.3|7246.1|7243.3|7244.1|7241.3|11
1630992910000|2021-09-07 05:35:10|7244|7241.2|7242.6|7239.8|7244|7241.2|7242.6|7239.8|4
1630992920000|2021-09-07 05:35:20|7242.3|7239.5|7242.1|7239.3|7242.3|7239.5|7242.1|7239.3|0
1630992930000|2021-09-07 05:35:30|7242.3|7239.5|7242.1|7239.3|7242.3|7239.5|7242.1|7239.3|1
1630992940000|2021-09-07 05:35:40|7242.3|7239.5|7240.8|7238|7242.3|7239.5|7240.8|7238|2
1630992950000|2021-09-07 05:35:50|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7240.8|7238|5
1630992970000|2021-09-07 05:36:10|7240.8|7238|7240.8|7238|7241.1|7238.3|7240.1|7237.3|23
1630992980000|2021-09-07 05:36:20|7241.3|7238.5|7240.8|7238|7241.3|7238.5|7240.8|7238|1
1630992990000|2021-09-07 05:36:30|7240.6|7237.8|7240.3|7237.5|7240.6|7237.8|7240.1|7237.3|4
1630993000000|2021-09-07 05:36:40|7240.1|7237.3|7239.1|7236.3|7240.1|7237.3|7238.6|7235.8|13
1630993010000|2021-09-07 05:36:50|7239.4|7236.6|7236.8|7234|7239.8|7237|7236.3|7233.5|25
1630993020000|2021-09-07 05:37:00|7237.1|7234.3|7237.6|7234.8|7238.8|7236|7237.1|7234.3|24
1630993030000|2021-09-07 05:37:10|7237|7234.2|7236.7|7233.9|7237.1|7234.3|7236.1|7233.3|4
1630993040000|2021-09-07 05:37:20|7236.2|7233.4|7235.1|7232.3|7237.1|7234.3|7235.1|7232.3|12
1630993050000|2021-09-07 05:37:30|7235.2|7232.4|7235.6|7232.8|7235.6|7232.8|7235.2|7232.4|1
1630993060000|2021-09-07 05:37:40|7236.1|7233.3|7235.7|7232.9|7236.2|7233.4|7235.7|7232.9|1
1630993070000|2021-09-07 05:37:50|7237.2|7234.4|7237.2|7234.4|7237.6|7234.8|7236.7|7233.9|5
1630993080000|2021-09-07 05:38:00|7236.9|7234.1|7237.6|7234.8|7237.6|7234.8|7236.7|7233.9|9
1630993090000|2021-09-07 05:38:10|7238.1|7235.3|7237.2|7234.4|7238.2|7235.4|7237.2|7234.4|1
1630993100000|2021-09-07 05:38:20|7237.1|7234.3|7236.2|7233.4|7237.1|7234.3|7236.2|7233.4|2
1630993110000|2021-09-07 05:38:30|7236.1|7233.3|7236.1|7233.3|7236.6|7233.8|7235.7|7232.9|6
1630993120000|2021-09-07 05:38:40|7236.7|7233.9|7238.2|7235.4|7238.2|7235.4|7236.7|7233.9|2
1630993130000|2021-09-07 05:38:50|7238.7|7235.9|7236.7|7233.9|7238.7|7235.9|7236.7|7233.9|8
1630993140000|2021-09-07 05:39:00|7236.9|7234.1|7237.2|7234.4|7237.7|7234.9|7236.7|7233.9|14
1630993150000|2021-09-07 05:39:10|7236.7|7233.9|7237.2|7234.4|7237.6|7234.8|7236.7|7233.9|6
1630993160000|2021-09-07 05:39:20|7236.7|7233.9|7238.1|7235.3|7238.6|7235.8|7236.7|7233.9|17
1630993170000|2021-09-07 05:39:30|7238.5|7235.7|7238.1|7235.3|7239.2|7236.4|7238.1|7235.3|3
1630993200000|2021-09-07 05:40:00|7239.2|7236.4|7241.7|7238.9|7242.2|7239.4|7239.2|7236.4|21
1630993210000|2021-09-07 05:40:10|7242.6|7239.8|7243.4|7240.6|7243.7|7240.9|7242.1|7239.3|8
1630993220000|2021-09-07 05:40:20|7242.7|7239.9|7243.2|7240.4|7243.3|7240.5|7242.6|7239.8|2
1630993230000|2021-09-07 05:40:30|7243.1|7240.3|7245.1|7242.3|7245.1|7242.3|7242.9|7240.1|16
1630993240000|2021-09-07 05:40:40|7245.2|7242.4|7245.2|7242.4|7245.6|7242.8|7244.2|7241.4|3
1630993250000|2021-09-07 05:40:50|7246.5|7243.7|7245.6|7242.8|7246.5|7243.7|7245.6|7242.8|1
1630993260000|2021-09-07 05:41:00|7245.1|7242.3|7245.7|7242.9|7245.7|7242.9|7244.2|7241.4|5
1630993270000|2021-09-07 05:41:10|7245.6|7242.8|7247.7|7244.9|7248|7245.2|7244.4|7241.6|46
1630993280000|2021-09-07 05:41:20|7248.1|7245.3|7244.7|7241.9|7248.1|7245.3|7244.7|7241.9|11
1630993290000|2021-09-07 05:41:30|7245.1|7242.3|7246.2|7243.4|7246.6|7243.8|7244.7|7241.9|47
1630993300000|2021-09-07 05:41:40|7245.7|7242.9|7244.7|7241.9|7245.7|7242.9|7244.2|7241.4|31
1630993310000|2021-09-07 05:41:50|7245.2|7242.4|7246.4|7243.6|7246.4|7243.6|7244.4|7241.6|25
1630993320000|2021-09-07 05:42:00|7245.7|7242.9|7245.5|7242.7|7246.4|7243.6|7244.8|7242|27
1630993330000|2021-09-07 05:42:10|7245.7|7242.9|7246.2|7243.4|7246.7|7243.9|7245.7|7242.9|2
1630993340000|2021-09-07 05:42:20|7246.7|7243.9|7245.1|7242.3|7247.7|7244.9|7245.1|7242.3|22
1630993350000|2021-09-07 05:42:30|7244.7|7241.9|7249.1|7246.3|7249.6|7246.8|7244.2|7241.4|66
1630993360000|2021-09-07 05:42:40|7249.5|7246.7|7248.1|7245.3|7249.6|7246.8|7247.7|7244.9|2
1630993370000|2021-09-07 05:42:50|7248.2|7245.4|7247.7|7244.9|7248.4|7245.6|7247.2|7244.4|11
1630993380000|2021-09-07 05:43:00|7247.2|7244.4|7251.6|7248.8|7252.2|7249.4|7246.5|7243.7|70
1630993390000|2021-09-07 05:43:10|7251.2|7248.4|7252.2|7249.4|7253.7|7250.3|7251.1|7248.3|7
1630993400000|2021-09-07 05:43:20|7252.5|7249.7|7253.2|7250.4|7253.2|7250.4|7251.4|7248.6|14
1630993410000|2021-09-07 05:43:30|7253.6|7250.8|7253.1|7250.3|7254.1|7251.3|7252.4|7249.6|25
1630993420000|2021-09-07 05:43:40|7252.9|7250.1|7253.1|7250.3|7253.2|7250.4|7252.4|7249.6|2
1630993430000|2021-09-07 05:43:50|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|7252.4|7249.6|3
1630993440000|2021-09-07 05:44:00|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|7251.7|7248.9|4
1630993450000|2021-09-07 05:44:10|7252.4|7249.6|7253.2|7250.4|7254.5|7251.7|7252.4|7249.6|6
1630993460000|2021-09-07 05:44:20|7253.6|7250.8|7253.6|7250.8|7254.2|7251.4|7253.1|7250.3|8
1630993470000|2021-09-07 05:44:30|7253.1|7250.3|7255.1|7252.3|7255.1|7252.3|7252.7|7249.9|3
1630993480000|2021-09-07 05:44:40|7255.5|7252.7|7255.1|7252.3|7256.2|7253.4|7255.1|7252.3|5
1630993490000|2021-09-07 05:44:50|7254.4|7251.6|7254.7|7251.9|7254.7|7251.9|7254.2|7251.4|6
1630993500000|2021-09-07 05:45:00|7255.1|7252.3|7254.7|7251.9|7255.6|7252.8|7253.7|7250.9|40
1630993510000|2021-09-07 05:45:10|7254.9|7252.1|7256.7|7253.9|7256.7|7253.9|7254.9|7252.1|17
1630993520000|2021-09-07 05:45:20|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|1
1630993530000|2021-09-07 05:45:30|7256.7|7253.9|7256.9|7254.1|7258|7255.2|7256.7|7253.9|18
1630993540000|2021-09-07 05:45:40|7256.7|7253.9|7254.7|7251.9|7256.7|7253.9|7254.7|7251.9|10
1630993550000|2021-09-07 05:45:50|7255.2|7252.4|7255.9|7253.1|7255.9|7253.1|7254.4|7251.6|11
1630993560000|2021-09-07 05:46:00|7256.4|7253.6|7256.7|7253.9|7256.7|7253.9|7255.1|7252.3|8
1630993570000|2021-09-07 05:46:10|7256.9|7254.1|7256.9|7254.1|7257.4|7254.6|7256.9|7254.1|32
1630993580000|2021-09-07 05:46:20|7257.2|7254.4|7256.7|7253.9|7258|7255.2|7256|7253.2|21
1630993590000|2021-09-07 05:46:30|7256.9|7254.1|7256.4|7253.6|7256.9|7254.1|7256.4|7253.6|3
1630993600000|2021-09-07 05:46:40|7256.7|7253.9|7255.6|7252.8|7256.7|7253.9|7255.6|7252.8|0
1630993620000|2021-09-07 05:47:00|7256.2|7253.4|7256.7|7253.9|7256.7|7253.9|7256.2|7253.4|5
1630993630000|2021-09-07 05:47:10|||||||||10
1630993640000|2021-09-07 05:47:20|7257.1|7254.3|7257.7|7254.9|7258.2|7255.4|7257.1|7254.3|7
1630993650000|2021-09-07 05:47:30|7257.6|7254.8|7255.9|7253.1|7257.6|7254.8|7255.9|7253.1|3
1630993660000|2021-09-07 05:47:40|7256.4|7253.6|7256.7|7253.9|7256.7|7253.9|7256.2|7253.4|1
1630993680000|2021-09-07 05:48:00|7257.2|7254.4|7256.9|7254.1|7257.2|7254.4|7256.9|7254.1|3
1630993690000|2021-09-07 05:48:10|7256.6|7253.8|7254.9|7252.1|7256.6|7253.8|7254.9|7252.1|14
1630993700000|2021-09-07 05:48:20|7254.4|7251.6|7255.2|7252.4|7255.6|7252.8|7254.4|7251.6|11
1630993710000|2021-09-07 05:48:30|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|6
1630993720000|2021-09-07 05:48:40|7254|7251.2|7254.4|7251.6|7254.4|7251.6|7253.2|7250.4|5
1630993730000|2021-09-07 05:48:50|7254.5|7251.7|7255.9|7253.1|7256.7|7253.9|7254.5|7251.7|8
1630993740000|2021-09-07 05:49:00|7255.2|7252.4|7255.6|7252.8|7255.6|7252.8|7255.1|7252.3|1
1630993750000|2021-09-07 05:49:10|7255.2|7252.4|7255.6|7252.8|7255.6|7252.8|7254.4|7251.6|20
1630993760000|2021-09-07 05:49:20|7255.2|7252.4|7255.9|7253.1|7255.9|7253.1|7254.7|7251.9|18
1630993770000|2021-09-07 05:49:30|7255.6|7252.8|7257.2|7254.4|7257.7|7254.9|7255.6|7252.8|7
1630993780000|2021-09-07 05:49:40|7257.6|7254.8|7258.6|7255.8|7258.6|7255.8|7257.2|7254.4|39
1630993790000|2021-09-07 05:49:50|7258.2|7255.4|7257.9|7255.1|7258.2|7255.4|7257.7|7254.9|6
1630993800000|2021-09-07 05:50:00|7258.2|7255.4|7258.2|7255.4|7260|7257.2|7257.7|7254.9|30
1630993810000|2021-09-07 05:50:10|7258.4|7255.6|7258.4|7255.6|7258.7|7255.9|7258.4|7255.6|6
1630993820000|2021-09-07 05:50:20|7258.2|7255.4|7258.1|7255.3|7259.6|7256.8|7258.1|7255.3|34
1630993830000|2021-09-07 05:50:30|7258.2|7255.4|7259.2|7256.4|7259.2|7256.4|7258.2|7255.4|18
1630993840000|2021-09-07 05:50:40|7259.1|7256.3|7257.7|7254.9|7259.1|7256.3|7257.7|7254.9|1
1630993850000|2021-09-07 05:50:50|7258.1|7255.3|7257.7|7254.9|7258.1|7255.3|7257.7|7254.9|0
1630993860000|2021-09-07 05:51:00|7258.1|7255.3|7259.2|7256.4|7259.5|7256.7|7258.1|7255.3|3
1630993870000|2021-09-07 05:51:10|7259.1|7256.3|7257.2|7254.4|7259.1|7256.3|7257.2|7254.4|11
1630993880000|2021-09-07 05:51:20|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|1
1630993900000|2021-09-07 05:51:40|7257.2|7254.4|7257.6|7254.8|7258.1|7255.3|7256.6|7253.8|15
1630993910000|2021-09-07 05:51:50|7257.2|7254.4|7257.2|7254.4|7257.2|7254.4|7256.9|7254.1|9
1630993920000|2021-09-07 05:52:00|7256.9|7254.1|7258.7|7255.9|7258.7|7255.9|7256.9|7254.1|6
1630993930000|2021-09-07 05:52:10|7258.4|7255.6|7258.4|7255.6|7258.7|7255.9|7258.4|7255.6|2
1630993940000|2021-09-07 05:52:20|7258.2|7255.4|7257.9|7255.1|7258.5|7255.7|7257.7|7254.9|3
1630993950000|2021-09-07 05:52:30|7257.7|7254.9|7257.7|7254.9|7257.7|7254.9|7257.7|7254.9|0
1630993960000|2021-09-07 05:52:40|7257.2|7254.4|7256.9|7254.1|7257.2|7254.4|7256.9|7254.1|1
1630993970000|2021-09-07 05:52:50|7257.2|7254.4|7257.4|7254.6|7257.4|7254.6|7257.2|7254.4|1
1630993980000|2021-09-07 05:53:00|7258.2|7255.4|7257.9|7255.1|7258.7|7255.9|7257.9|7255.1|6
1630993990000|2021-09-07 05:53:10|7257.4|7254.6|7258.6|7255.8|7258.6|7255.8|7256.9|7254.1|61
1630994000000|2021-09-07 05:53:20|7259.2|7256.4|7258.6|7255.8|7259.2|7256.4|7257.9|7255.1|0
1630994010000|2021-09-07 05:53:30|7258.2|7255.4|7258.4|7255.6|7258.7|7255.9|7257.7|7254.9|54
1630994020000|2021-09-07 05:53:40|7257.9|7255.1|7258.4|7255.6|7258.7|7255.9|7257.9|7255.1|11
1630994030000|2021-09-07 05:53:50|7258|7255.2|7258.4|7255.6|7258.4|7255.6|7258|7255.2|2
1630994050000|2021-09-07 05:54:10|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|1
1630994060000|2021-09-07 05:54:20|7259.2|7256.4|7260.4|7257.6|7260.4|7257.6|7259.2|7256.4|9
1630994070000|2021-09-07 05:54:30|||||||||1
1630994080000|2021-09-07 05:54:40|7260.7|7257.9|7260.4|7257.6|7260.7|7257.9|7260.4|7257.6|1
1630994090000|2021-09-07 05:54:50|7260.7|7257.9|7260.9|7258.1|7260.9|7258.1|7260.4|7257.6|6
1630994100000|2021-09-07 05:55:00|7261.2|7258.4|7261.2|7258.4|7261.9|7259.1|7261.2|7258.4|5
1630994110000|2021-09-07 05:55:10|7260.9|7258.1|7261.1|7258.3|7261.1|7258.3|7260.7|7257.9|1
1630994120000|2021-09-07 05:55:20|7261.2|7258.4|7261.6|7258.8|7261.6|7258.8|7261.2|7258.4|2
1630994130000|2021-09-07 05:55:30|7261.9|7259.1|7261.2|7258.4|7261.9|7259.1|7260.7|7257.9|1
1630994140000|2021-09-07 05:55:40|7261.6|7258.8|7260.7|7257.9|7261.6|7258.8|7260.7|7257.9|1
1630994150000|2021-09-07 05:55:50|7261.2|7258.4|7259.9|7257.1|7261.2|7258.4|7259.9|7257.1|13
1630994160000|2021-09-07 05:56:00|7259.7|7256.9|7259.5|7256.7|7261|7258.2|7259.4|7256.6|45
1630994170000|2021-09-07 05:56:10|7259.4|7256.6|7258.2|7255.4|7259.4|7256.6|7257.9|7255.1|12
1630994180000|2021-09-07 05:56:20|7257.9|7255.1|7257.9|7255.1|7258.2|7255.4|7257.9|7255.1|3
1630994190000|2021-09-07 05:56:30|7258.2|7255.4|7258.4|7255.6|7258.7|7255.9|7258|7255.2|8
1630994200000|2021-09-07 05:56:40|7258|7255.2|7259.4|7256.6|7259.4|7256.6|7258|7255.2|4
1630994210000|2021-09-07 05:56:50|7259|7256.2|7258.4|7255.6|7259|7256.2|7258.4|7255.6|0
1630994220000|2021-09-07 05:57:00|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|7258.4|7255.6|2
1630994230000|2021-09-07 05:57:10|7259.4|7256.6|7259|7256.2|7259.4|7256.6|7259|7256.2|0
1630994240000|2021-09-07 05:57:20|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|2
1630994250000|2021-09-07 05:57:30|||||||||2
1630994260000|2021-09-07 05:57:40|7259.4|7256.6|7258|7255.2|7259.5|7256.7|7257.5|7254.7|22
1630994270000|2021-09-07 05:57:50|7258.4|7255.6|7258|7255.2|7258.4|7255.6|7258|7255.2|4
1630994280000|2021-09-07 05:58:00|7258.4|7255.6|7257.4|7254.6|7258.9|7256.1|7257.4|7254.6|10
1630994290000|2021-09-07 05:58:10|7257|7254.2|7255.9|7253.1|7257|7254.2|7255.5|7252.7|4
1630994300000|2021-09-07 05:58:20|7256.4|7253.6|7258.9|7256.1|7258.9|7256.1|7256.4|7253.6|9
1630994310000|2021-09-07 05:58:30|7259.2|7256.4|7259.5|7256.7|7259.5|7256.7|7259|7256.2|18
1630994320000|2021-09-07 05:58:40|7260|7257.2|7260|7257.2|7260.4|7257.6|7260|7257.2|11
1630994330000|2021-09-07 05:58:50|7260.4|7257.6|7262|7259.2|7262.4|7259.6|7260.4|7257.6|7
1630994340000|2021-09-07 05:59:00|7262.4|7259.6|7262.9|7260.1|7262.9|7260.1|7262|7259.2|19
1630994350000|2021-09-07 05:59:10|7262.7|7259.9|7261.2|7258.4|7262.7|7259.9|7260.9|7258.1|60
1630994360000|2021-09-07 05:59:20|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|0
1630994370000|2021-09-07 05:59:30|7262|7259.2|7261.7|7258.9|7262.4|7259.6|7261.4|7258.6|6
1630994380000|2021-09-07 05:59:40|7262.4|7259.6|7262.7|7259.9|7262.9|7260.1|7261.9|7259.1|15
1630994390000|2021-09-07 05:59:50|7262.4|7259.6|7264.7|7261.9|7264.7|7261.9|7262.4|7259.6|109
1630994400000|2021-09-07 06:00:00|7264.4|7261.6|7261.7|7258.9|7264.9|7262.1|7260.9|7258.1|15
1630994410000|2021-09-07 06:00:10|7261.4|7258.6|7260.9|7258.1|7261.4|7258.6|7260.9|7258.1|5
1630994420000|2021-09-07 06:00:20|7260.2|7257.4|7259.9|7257.1|7260.2|7257.4|7259.9|7257.1|7
1630994430000|2021-09-07 06:00:30|7259.2|7256.4|7259.2|7256.4|7259.2|7256.4|7258.9|7256.1|9
1630994440000|2021-09-07 06:00:40|7259.4|7256.6|7260.2|7257.4|7260.2|7257.4|7259.4|7256.6|1
1630994450000|2021-09-07 06:00:50|7260.4|7257.6|7259.4|7256.6|7260.4|7257.6|7259.4|7256.6|16
1630994460000|2021-09-07 06:01:00|7260.1|7257.3|7259.4|7256.6|7260.5|7257.7|7259.4|7256.6|20
1630994480000|2021-09-07 06:01:20|7259.7|7256.9|7261.9|7259.1|7262.6|7259.8|7259.7|7256.9|8
1630994490000|2021-09-07 06:01:30|7261.7|7258.9|7262.2|7259.4|7262.2|7259.4|7261.7|7258.9|2
1630994500000|2021-09-07 06:01:40|7261.7|7258.9|7262.5|7259.7|7263.1|7260.3|7261.7|7258.9|12
1630994510000|2021-09-07 06:01:50|7262|7259.2|7261.9|7259.1|7262|7259.2|7261.9|7259.1|0
1630994520000|2021-09-07 06:02:00|7261.7|7258.9|7262.5|7259.7|7262.7|7259.9|7261.4|7258.6|6
1630994530000|2021-09-07 06:02:10|7262.2|7259.4|7261.4|7258.6|7262.2|7259.4|7261.4|7258.6|1
1630994550000|2021-09-07 06:02:30|7261.2|7258.4|7263.4|7260.6|7264.2|7261.4|7261.2|7258.4|67
1630994560000|2021-09-07 06:02:40|7263.7|7260.9|7261.7|7258.9|7263.7|7260.9|7261.7|7258.9|7
1630994570000|2021-09-07 06:02:50|7261.4|7258.6|7261.7|7258.9|7261.7|7258.9|7261.3|7258.5|0
1630994580000|2021-09-07 06:03:00|7261.3|7258.5|7261.3|7258.5|7261.7|7258.9|7261.3|7258.5|0
1630994590000|2021-09-07 06:03:10|7261.2|7258.4|7260.3|7257.5|7261.2|7258.4|7259.8|7257|2
1630994600000|2021-09-07 06:03:20|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|2
1630994610000|2021-09-07 06:03:30|7260|7257.2|7259.3|7256.5|7260|7257.2|7259.3|7256.5|1
1630994620000|2021-09-07 06:03:40|7259.1|7256.3|7259.5|7256.7|7259.5|7256.7|7259|7256.2|0
1630994640000|2021-09-07 06:04:00|7259.3|7256.5|7258.5|7255.7|7259.3|7256.5|7258|7255.2|4
1630994650000|2021-09-07 06:04:10|||||||||2
1630994660000|2021-09-07 06:04:20|||||||||12
1630994680000|2021-09-07 06:04:40|||||||||7
1630994690000|2021-09-07 06:04:50|||||||||24
1630994700000|2021-09-07 06:05:00|||||||||15
1630994710000|2021-09-07 06:05:10|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|0
1630994730000|2021-09-07 06:05:30|7258.2|7255.4|7258.5|7255.7|7258.5|7255.7|7257.8|7255|10
1630994740000|2021-09-07 06:05:40|7258|7255.2|7258.5|7255.7|7258.5|7255.7|7258|7255.2|0
1630994750000|2021-09-07 06:05:50|7258|7255.2|7257.5|7254.7|7258|7255.2|7257.5|7254.7|10
1630994760000|2021-09-07 06:06:00|7257|7254.2|7258.5|7255.7|7258.5|7255.7|7256.6|7253.8|18
1630994770000|2021-09-07 06:06:10|||||||||20
1630994780000|2021-09-07 06:06:20|7259.3|7256.5|7260.1|7257.3|7260.1|7257.3|7259.3|7256.5|18
1630994790000|2021-09-07 06:06:30|7260.5|7257.7|7261.3|7258.5|7261.7|7258.9|7260.5|7257.7|32
1630994800000|2021-09-07 06:06:40|7261|7258.2|7261|7258.2|7261|7258.2|7261|7258.2|2
1630994810000|2021-09-07 06:06:50|7261.7|7258.9|7260.5|7257.7|7261.7|7258.9|7260.5|7257.7|12
1630994820000|2021-09-07 06:07:00|7261.3|7258.5|7261|7258.2|7261.3|7258.5|7260.5|7257.7|4
1630994830000|2021-09-07 06:07:10|7260.6|7257.8|7261|7258.2|7261.3|7258.5|7260.5|7257.7|4
1630994840000|2021-09-07 06:07:20|7260.5|7257.7|7259.3|7256.5|7260.5|7257.7|7259.3|7256.5|1
1630994850000|2021-09-07 06:07:30|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|7259|7256.2|17
1630994860000|2021-09-07 06:07:40|7259.3|7256.5|7258.5|7255.7|7259.7|7256.9|7258.3|7255.5|5
1630994870000|2021-09-07 06:07:50|7258.3|7255.5|7259|7256.2|7259.7|7256.9|7258.3|7255.5|13
1630994880000|2021-09-07 06:08:00|7258.5|7255.7|7259.3|7256.5|7259.3|7256.5|7258.5|7255.7|4
1630994890000|2021-09-07 06:08:10|7258.8|7256|7259.3|7256.5|7259.3|7256.5|7258.8|7256|1
1630994900000|2021-09-07 06:08:20|7259.7|7256.9|7259.7|7256.9|7259.8|7257|7259.7|7256.9|6
1630994910000|2021-09-07 06:08:30|7260.1|7257.3|7259.8|7257|7260.2|7257.4|7259.3|7256.5|15
1630994920000|2021-09-07 06:08:40|7259.3|7256.5|7259.8|7257|7259.8|7257|7259.3|7256.5|0
1630994930000|2021-09-07 06:08:50|7259.3|7256.5|7259.3|7256.5|7260.2|7257.4|7259.3|7256.5|2
1630994940000|2021-09-07 06:09:00|7259.2|7256.4|7257.7|7254.9|7259.2|7256.4|7257|7254.2|10
1630994950000|2021-09-07 06:09:10|7257.3|7254.5|7257.3|7254.5|7258.2|7255.4|7257.3|7254.5|1
1630994960000|2021-09-07 06:09:20|7257.5|7254.7|7258.2|7255.4|7258.2|7255.4|7257.5|7254.7|1
1630994970000|2021-09-07 06:09:30|7258.3|7255.5|7258.3|7255.5|7258.7|7255.9|7257.7|7254.9|1
1630994980000|2021-09-07 06:09:40|7258.8|7256|7259.3|7256.5|7260.2|7257.4|7258.5|7255.7|12
1630995000000|2021-09-07 06:10:00|7258.8|7256|7259.3|7256.5|7259.7|7256.9|7258.8|7256|5
1630995010000|2021-09-07 06:10:10|7259|7256.2|7258.2|7255.4|7259|7256.2|7258.2|7255.4|0
1630995020000|2021-09-07 06:10:20|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|1
1630995030000|2021-09-07 06:10:30|7258.8|7256|7258.8|7256|7260.2|7257.4|7258.8|7256|3
1630995040000|2021-09-07 06:10:40|7258.5|7255.7|7258.3|7255.5|7259.5|7256.7|7258.3|7255.5|0
1630995060000|2021-09-07 06:11:00|7259|7256.2|7259|7256.2|7259.7|7256.9|7259|7256.2|1
1630995070000|2021-09-07 06:11:10|7258.5|7255.7|7257.8|7255|7258.7|7255.9|7257.8|7255|4
1630995080000|2021-09-07 06:11:20|7257.5|7254.7|7257|7254.2|7257.5|7254.7|7257|7254.2|1
1630995090000|2021-09-07 06:11:30|7256.5|7253.7|7255.8|7253|7256.8|7254|7255.8|7253|7
1630995100000|2021-09-07 06:11:40|7255.3|7252.5|7255.8|7253|7256.2|7253.4|7255.3|7252.5|2
1630995110000|2021-09-07 06:11:50|7255.5|7252.7|7256.3|7253.5|7256.3|7253.5|7255.5|7252.7|0
1630995120000|2021-09-07 06:12:00|7256.2|7253.4|7256.8|7254|7256.8|7254|7255.3|7252.5|4
1630995130000|2021-09-07 06:12:10|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|0
1630995140000|2021-09-07 06:12:20|7255.8|7253|7255.3|7252.5|7255.8|7253|7254.3|7251.5|14
1630995150000|2021-09-07 06:12:30|7255.1|7251.1|7253.5|7250.7|7255.1|7251.4|7253.5|7250.7|29
1630995160000|2021-09-07 06:12:40|7253.8|7251|7255.3|7252.5|7255.8|7253|7253.8|7251|5
1630995170000|2021-09-07 06:12:50|7255|7252.2|7255|7252.2|7255|7252.2|7255|7252.2|5
1630995180000|2021-09-07 06:13:00|7255.3|7252.5|7257|7254.2|7257.7|7254.9|7255.3|7252.5|6
1630995190000|2021-09-07 06:13:10|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7255.8|7253|7
1630995200000|2021-09-07 06:13:20|7257|7254.2|7257.3|7254.5|7257.5|7254.7|7257|7254.2|8
1630995210000|2021-09-07 06:13:30|7257.8|7255|7257.3|7254.5|7257.8|7255|7257.3|7254.5|3
1630995220000|2021-09-07 06:13:40|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258|7255.2|8
1630995230000|2021-09-07 06:13:50|7258|7255.2|7258|7255.2|7258|7255.2|7258|7255.2|0
1630995240000|2021-09-07 06:14:00|7258.3|7255.5|7256.5|7253.7|7258.3|7255.5|7256|7253.2|4
1630995250000|2021-09-07 06:14:10|7256.6|7253.8|7256.5|7253.7|7257.3|7254.5|7256.5|7253.7|8
1630995260000|2021-09-07 06:14:20|7256.3|7253.5|7254.5|7251.7|7256.3|7253.5|7254.5|7251.7|25
1630995270000|2021-09-07 06:14:30|7254|7251.2|7254.3|7251.5|7254.5|7251.7|7254|7251.2|3
1630995280000|2021-09-07 06:14:40|7254.6|7251.8|7256|7253.2|7256|7253.2|7254.6|7251.8|7
1630995290000|2021-09-07 06:14:50|7256.3|7253.5|7257.5|7254.7|7257.5|7254.7|7256|7253.2|7
1630995300000|2021-09-07 06:15:00|7257.3|7254.5|7260.3|7257.5|7260.3|7257.5|7256.5|7253.7|32
1630995310000|2021-09-07 06:15:10|7260|7257.2|7261|7258.2|7261.3|7258.5|7259.5|7256.7|27
1630995320000|2021-09-07 06:15:20|7261.3|7258.5|7261|7258.2|7261.8|7259|7261|7258.2|7
1630995330000|2021-09-07 06:15:30|7260.8|7258|7260|7257.2|7261.3|7258.5|7260|7257.2|4
1630995350000|2021-09-07 06:15:50|7260.1|7257.3|7260.3|7257.5|7260.5|7257.7|7260|7257.2|4
1630995360000|2021-09-07 06:16:00|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|1
1630995370000|2021-09-07 06:16:10|7261.3|7258.5|7261.3|7258.5|7261.8|7259|7261.3|7258.5|2
1630995380000|2021-09-07 06:16:20|7261|7258.2|7261.3|7258.5|7261.3|7258.5|7260.5|7257.7|14
1630995390000|2021-09-07 06:16:30|7261.2|7258.4|7260.2|7257.4|7261.2|7258.4|7260.2|7257.4|10
1630995400000|2021-09-07 06:16:40|7260.3|7257.5|7259|7256.2|7260.3|7257.5|7259|7256.2|5
1630995410000|2021-09-07 06:16:50|7259.5|7256.7|7258.5|7255.7|7259.5|7256.7|7258.5|7255.7|14
1630995420000|2021-09-07 06:17:00|7258.8|7256|7259|7256.2|7259.5|7256.7|7258.5|7255.7|4
1630995430000|2021-09-07 06:17:10|7259.5|7256.7|7259|7256.2|7259.5|7256.7|7259|7256.2|1
1630995440000|2021-09-07 06:17:20|7259.5|7256.7|7256.2|7253.4|7259.5|7256.7|7256.1|7253.3|17
1630995450000|2021-09-07 06:17:30|7256.1|7253.3|7255.1|7252.3|7256.6|7253.8|7255.1|7252.3|9
1630995470000|2021-09-07 06:17:50|7255.6|7252.8|7255|7252.2|7255.6|7252.8|7255|7252.2|7
1630995480000|2021-09-07 06:18:00|7255.3|7252.5|7257.5|7254.7|7257.5|7254.7|7255.3|7252.5|12
1630995490000|2021-09-07 06:18:10|7258|7255.2|7258.3|7255.5|7260|7257.2|7258|7255.2|22
1630995500000|2021-09-07 06:18:20|7258.8|7256|7258.8|7256|7259|7256.2|7257.6|7254.8|2
1630995510000|2021-09-07 06:18:30|7259|7256.2|7260|7257.2|7260.2|7257.4|7259|7256.2|6
1630995520000|2021-09-07 06:18:40|7260.3|7257.5|7260.8|7258|7261|7258.2|7260.3|7257.5|5
1630995530000|2021-09-07 06:18:50|7260.3|7257.5|7261|7258.2|7261.3|7258.5|7260.3|7257.5|1
1630995540000|2021-09-07 06:19:00|7260.6|7257.8|7260.5|7257.7|7260.6|7257.8|7260.5|7257.7|0
1630995550000|2021-09-07 06:19:10|7260.6|7257.8|7258.3|7255.5|7261.3|7258.5|7258.3|7255.5|21
1630995560000|2021-09-07 06:19:20|||||||||7
1630995570000|2021-09-07 06:19:30|7258|7255.2|7257.7|7254.9|7258|7255.2|7257.3|7254.5|0
1630995580000|2021-09-07 06:19:40|7258|7255.2|7259.3|7256.5|7259.3|7256.5|7258|7255.2|21
1630995590000|2021-09-07 06:19:50|7259.5|7256.7|7260|7257.2|7260.3|7257.5|7259.5|7256.7|2
1630995600000|2021-09-07 06:20:00|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|0
1630995620000|2021-09-07 06:20:20|7259.7|7256.9|7259.7|7256.9|7260.5|7257.7|7259.3|7256.5|26
1630995630000|2021-09-07 06:20:30|7259.5|7256.7|7259.5|7256.7|7259.6|7256.8|7258.6|7255.8|10
1630995640000|2021-09-07 06:20:40|7259|7256.2|7259|7256.2|7259.5|7256.7|7258.5|7255.7|10
1630995650000|2021-09-07 06:20:50|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|0
1630995660000|2021-09-07 06:21:00|7258.6|7255.8|7259.8|7257|7260.3|7257.5|7258.5|7255.7|10
1630995670000|2021-09-07 06:21:10|7259.5|7256.7|7259|7256.2|7260|7257.2|7258.5|7255.7|5
1630995680000|2021-09-07 06:21:20|7259.5|7256.7|7259.5|7256.7|7259.8|7257|7259.5|7256.7|3
1630995690000|2021-09-07 06:21:30|7259.1|7256.3|7259.5|7256.7|7260|7257.2|7259|7256.2|1
1630995700000|2021-09-07 06:21:40|7260|7257.2|7259.5|7256.7|7260|7257.2|7259.5|7256.7|1
1630995710000|2021-09-07 06:21:50|7259.1|7256.3|7258.3|7255.5|7259.1|7256.3|7257.8|7255|7
1630995720000|2021-09-07 06:22:00|7258.5|7255.7|7257|7254.2|7258.5|7255.7|7257|7254.2|6
1630995730000|2021-09-07 06:22:10|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|7257.5|7254.7|0
1630995740000|2021-09-07 06:22:20|7257.1|7254.3|7256|7253.2|7257.1|7254.3|7255.6|7252.8|11
1630995750000|2021-09-07 06:22:30|7255.6|7252.8|7256.3|7253.5|7256.5|7253.7|7255.6|7252.8|0
1630995760000|2021-09-07 06:22:40|7256.7|7253.9|7257.1|7254.3|7257.5|7254.7|7256.7|7253.9|0
1630995770000|2021-09-07 06:22:50|7257.5|7254.7|7257.1|7254.3|7257.5|7254.7|7257.1|7254.3|6
1630995780000|2021-09-07 06:23:00|7257.2|7254.4|7256.6|7253.8|7257.2|7254.4|7256.6|7253.8|0
1630995790000|2021-09-07 06:23:10|7256.5|7253.7|7256.6|7253.8|7256.6|7253.8|7256.5|7253.7|6
1630995800000|2021-09-07 06:23:20|7256.1|7253.3|7256.6|7253.8|7256.6|7253.8|7256.1|7253.3|1
1630995810000|2021-09-07 06:23:30|||||||||1
1630995820000|2021-09-07 06:23:40|7257.5|7254.7|7257.1|7254.3|7257.5|7254.7|7257.1|7254.3|2
1630995830000|2021-09-07 06:23:50|7257|7254.2|7255.1|7252.3|7257|7254.2|7255.1|7252.3|13
1630995840000|2021-09-07 06:24:00|7255.8|7253|7257|7254.2|7257.1|7254.3|7255.1|7252.3|5
1630995850000|2021-09-07 06:24:10|7257.5|7254.7|7257.1|7254.3|7257.5|7254.7|7257.1|7254.3|0
1630995870000|2021-09-07 06:24:30|7257|7254.2|7258.6|7255.8|7259.5|7256.7|7257|7254.2|12
1630995880000|2021-09-07 06:24:40|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|23
1630995890000|2021-09-07 06:24:50|7257.5|7254.7|7257.6|7254.8|7257.7|7254.9|7256.6|7253.8|9
1630995900000|2021-09-07 06:25:00|7257.2|7254.4|7256.2|7253.4|7257.6|7254.8|7256.2|7253.4|30
1630995910000|2021-09-07 06:25:10|7256.6|7253.8|7257|7254.2|7257.1|7254.3|7256.6|7253.8|7
1630995920000|2021-09-07 06:25:20|7256.6|7253.8|7255.6|7252.8|7256.6|7253.8|7255.6|7252.8|0
1630995930000|2021-09-07 06:25:30|7256.1|7253.3|7255.1|7252.3|7256.1|7253.3|7255.1|7252.3|0
1630995940000|2021-09-07 06:25:40|7253.6|7250.8|7252.2|7249.4|7253.6|7250.8|7252.2|7249.4|44
1630995950000|2021-09-07 06:25:50|7252.6|7249.8|7253|7250.2|7253.6|7250.8|7252.6|7249.8|3
1630995960000|2021-09-07 06:26:00|7254|7251.2|7253|7250.2|7254.5|7251.7|7252.2|7249.4|39
1630995970000|2021-09-07 06:26:10|7252.6|7249.8|7253|7250.2|7253.1|7250.3|7252.6|7249.8|1
1630995980000|2021-09-07 06:26:20|7253.5|7250.7|7251.6|7248.8|7253.5|7250.7|7251.6|7248.8|15
1630995990000|2021-09-07 06:26:30|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|3
1630996010000|2021-09-07 06:26:50|7253.1|7250.3|7252.6|7249.8|7253.1|7250.3|7252.6|7249.8|1
1630996020000|2021-09-07 06:27:00|7252.5|7249.7|7251.6|7248.8|7252.5|7249.7|7251.6|7248.8|21
1630996030000|2021-09-07 06:27:10|7251.2|7248.4|7251.6|7248.8|7251.6|7248.8|7251.2|7248.4|1
1630996040000|2021-09-07 06:27:20|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|1
1630996050000|2021-09-07 06:27:30|7250.7|7247.9|7251|7248.2|7251.2|7248.4|7250.6|7247.8|2
1630996060000|2021-09-07 06:27:40|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|0
1630996070000|2021-09-07 06:27:50|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|3
1630996080000|2021-09-07 06:28:00|7251.5|7248.7|7251|7248.2|7251.5|7248.7|7250.6|7247.8|10
1630996090000|2021-09-07 06:28:10|7251.5|7248.7|7250.6|7247.8|7251.5|7248.7|7250.6|7247.8|1
1630996100000|2021-09-07 06:28:20|7250.3|7247.5|7249.5|7246.7|7250.3|7247.5|7249.5|7246.7|1
1630996110000|2021-09-07 06:28:30|7249.6|7246.8|7250.6|7247.8|7250.6|7247.8|7249.1|7246.3|10
1630996120000|2021-09-07 06:28:40|7251|7248.2|7250.6|7247.8|7251|7248.2|7250.6|7247.8|0
1630996130000|2021-09-07 06:28:50|7250.2|7247.4|7250.2|7247.4|7250.6|7247.8|7250.2|7247.4|2
1630996140000|2021-09-07 06:29:00|7251|7248.2|7249.6|7246.8|7251.5|7248.7|7249.6|7246.8|17
1630996160000|2021-09-07 06:29:20|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|7249.4|7246.6|11
1630996170000|2021-09-07 06:29:30|7249.6|7246.8|7250.4|7247.6|7250.4|7247.6|7248.4|7245.6|2
1630996180000|2021-09-07 06:29:40|7250.1|7247.3|7247.6|7244.8|7250.4|7247.6|7247.6|7244.8|65
1630996190000|2021-09-07 06:29:50|7247.7|7244.9|7248.7|7245.9|7248.7|7245.9|7247.7|7244.9|9
1630996200000|2021-09-07 06:30:00|7248.6|7245.8|7248.4|7245.6|7248.7|7245.9|7248.1|7245.3|33
1630996210000|2021-09-07 06:30:10|7248.6|7245.8|7247.2|7244.4|7248.6|7245.8|7247.1|7244.3|20
1630996220000|2021-09-07 06:30:20|7247.6|7244.8|7246.7|7243.9|7247.6|7244.8|7246.3|7243.5|21
1630996230000|2021-09-07 06:30:30|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|5
1630996240000|2021-09-07 06:30:40|7246.4|7243.6|7246.1|7243.3|7246.6|7243.8|7246.1|7243.3|8
1630996250000|2021-09-07 06:30:50|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7246.2|7243.4|1
1630996260000|2021-09-07 06:31:00|7246.9|7244.1|7247.2|7244.4|7247.2|7244.4|7246.6|7243.8|20
1630996270000|2021-09-07 06:31:10|7247.4|7244.6|7247.6|7244.8|7247.6|7244.8|7247.4|7244.6|0
1630996280000|2021-09-07 06:31:20|7247.4|7244.6|7246.4|7243.6|7247.4|7244.6|7246.1|7243.3|3
1630996290000|2021-09-07 06:31:30|7246.6|7243.8|7246.4|7243.6|7246.6|7243.8|7246.1|7243.3|3
1630996300000|2021-09-07 06:31:40|7246.6|7243.8|7245.4|7242.6|7246.9|7244.1|7243.4|7240.6|32
1630996310000|2021-09-07 06:31:50|7245.9|7243.1|7246.1|7243.3|7246.1|7243.3|7245.6|7242.8|0
1630996320000|2021-09-07 06:32:00|7245.9|7243.1|7244.4|7241.6|7246.4|7243.6|7244.4|7241.6|14
1630996330000|2021-09-07 06:32:10|7244.6|7241.8|7245.6|7242.8|7245.8|7243|7244.6|7241.8|6
1630996340000|2021-09-07 06:32:20|7245.4|7242.6|7244.6|7241.8|7245.4|7242.6|7244.6|7241.8|8
1630996360000|2021-09-07 06:32:40|7244.9|7242.1|7243.4|7240.6|7244.9|7242.1|7243.4|7240.6|1
1630996370000|2021-09-07 06:32:50|7243.6|7240.8|7244.6|7241.8|7244.6|7241.8|7243.3|7240.5|33
1630996380000|2021-09-07 06:33:00|7243.9|7241.1|7241.9|7239.1|7243.9|7241.1|7241.2|7238.4|18
1630996390000|2021-09-07 06:33:10|7242.4|7239.6|7242.9|7240.1|7242.9|7240.1|7242.3|7239.5|1
1630996400000|2021-09-07 06:33:20|7242.6|7239.8|7243.3|7240.5|7243.3|7240.5|7242.4|7239.6|26
1630996410000|2021-09-07 06:33:30|7244.3|7241.5|7244.9|7242.1|7245.3|7242.5|7244.3|7241.5|5
1630996420000|2021-09-07 06:33:40|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|7244.9|7242.1|0
1630996430000|2021-09-07 06:33:50|7244.9|7242.1|7245.3|7242.5|7245.7|7242.9|7244.9|7242.1|0
1630996440000|2021-09-07 06:34:00|7244.9|7242.1|7243.3|7240.5|7244.9|7242.1|7242.9|7240.1|10
1630996450000|2021-09-07 06:34:10|7242.9|7240.1|7242.9|7240.1|7243.3|7240.5|7242.4|7239.6|11
1630996460000|2021-09-07 06:34:20|7242.8|7240|7243.3|7240.5|7243.3|7240.5|7242.4|7239.6|13
1630996470000|2021-09-07 06:34:30|7243.4|7240.6|7242.9|7240.1|7243.4|7240.6|7242.9|7240.1|3
1630996480000|2021-09-07 06:34:40|7242.6|7239.8|7242.9|7240.1|7243.3|7240.5|7242.6|7239.8|3
1630996490000|2021-09-07 06:34:50|7243.3|7240.5|7243.9|7241.1|7243.9|7241.1|7243.3|7240.5|6
1630996500000|2021-09-07 06:35:00|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|0
1630996510000|2021-09-07 06:35:10|7243.3|7240.5|7242.6|7239.8|7243.3|7240.5|7242.6|7239.8|5
1630996520000|2021-09-07 06:35:20|7242.8|7240|7242.9|7240.1|7243.3|7240.5|7242.8|7240|3
1630996530000|2021-09-07 06:35:30|7243.7|7240.9|7245.3|7242.5|7245.3|7242.5|7243.7|7240.9|13
1630996540000|2021-09-07 06:35:40|||||||||1
1630996560000|2021-09-07 06:36:00|7245.8|7243|7245.3|7242.5|7246.4|7243.6|7245.3|7242.5|5
1630996580000|2021-09-07 06:36:20|7246.3|7243.5|7245.3|7242.5|7246.3|7243.5|7245.3|7242.5|3
1630996590000|2021-09-07 06:36:30|7244.9|7242.1|7242.9|7240.1|7244.9|7242.1|7241.9|7239.1|51
1630996600000|2021-09-07 06:36:40|7242.6|7239.8|7241.4|7238.6|7242.6|7239.8|7241.1|7238.3|1
1630996610000|2021-09-07 06:36:50|7241.9|7239.1|7242.6|7239.8|7242.6|7239.8|7241.9|7239.1|1
1630996620000|2021-09-07 06:37:00|7242.4|7239.6|7242.9|7240.1|7242.9|7240.1|7242.4|7239.6|10
1630996650000|2021-09-07 06:37:30|7243.4|7240.6|7244.3|7241.5|7244.3|7241.5|7243.4|7240.6|2
1630996660000|2021-09-07 06:37:40|7243.9|7241.1|7244.4|7241.6|7244.4|7241.6|7243.6|7240.8|2
1630996670000|2021-09-07 06:37:50|7244.3|7241.5|7243.9|7241.1|7244.3|7241.5|7243.9|7241.1|1
1630996680000|2021-09-07 06:38:00|7243.4|7240.6|7243.9|7241.1|7244.3|7241.5|7242.6|7239.8|14
1630996690000|2021-09-07 06:38:10|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|0
1630996700000|2021-09-07 06:38:20|7243.4|7240.6|7242.6|7239.8|7243.4|7240.6|7242.6|7239.8|3
1630996710000|2021-09-07 06:38:30|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7241.4|7238.6|3
1630996720000|2021-09-07 06:38:40|7242.1|7239.3|7242.6|7239.8|7242.9|7240.1|7241.9|7239.1|7
1630996730000|2021-09-07 06:38:50|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1630996740000|2021-09-07 06:39:00|7241.6|7238.8|7241.1|7238.3|7241.9|7239.1|7241.1|7238.3|0
1630996750000|2021-09-07 06:39:10|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.1|7238.3|9
1630996760000|2021-09-07 06:39:20|7242.3|7239.5|7244.8|7242|7244.8|7242|7241.4|7238.6|93
1630996770000|2021-09-07 06:39:30|7244.3|7241.5|7245.4|7242.6|7246.6|7243.8|7244.3|7241.5|9
1630996790000|2021-09-07 06:39:50|7244.9|7242.1|7245.3|7242.5|7245.4|7242.6|7244.9|7242.1|1
1630996800000|2021-09-07 06:40:00|7244.9|7242.1|7244.3|7241.5|7245.3|7242.5|7244.3|7241.5|54
1630996810000|2021-09-07 06:40:10|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|116
1630996820000|2021-09-07 06:40:20|7244.3|7241.5|7244.9|7242.1|7245.7|7242.9|7244.3|7241.5|6
1630996830000|2021-09-07 06:40:30|7246.8|7244|7245.3|7242.5|7246.8|7244|7244.8|7242|161
1630996840000|2021-09-07 06:40:40|7245.9|7243.1|7245.4|7242.6|7245.9|7243.1|7245.4|7242.6|7
1630996850000|2021-09-07 06:40:50|7245.6|7242.8|7245.9|7243.1|7245.9|7243.1|7245.6|7242.8|2
1630996860000|2021-09-07 06:41:00|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7245.3|7242.5|5
1630996870000|2021-09-07 06:41:10|7246.7|7243.9|7244.9|7242.1|7246.7|7243.9|7244.8|7242|10
1630996880000|2021-09-07 06:41:20|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|0
1630996890000|2021-09-07 06:41:30|7246.3|7243.5|7247.8|7245|7247.8|7245|7245.9|7243.1|13
1630996900000|2021-09-07 06:41:40|7247.3|7244.5|7246.4|7243.6|7247.3|7244.5|7246.4|7243.6|1
1630996910000|2021-09-07 06:41:50|7246.3|7243.5|7245.9|7243.1|7246.3|7243.5|7245.9|7243.1|1
1630996920000|2021-09-07 06:42:00|7245.8|7243|7246.3|7243.5|7246.3|7243.5|7245.8|7243|2
1630996930000|2021-09-07 06:42:10|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|2
1630996940000|2021-09-07 06:42:20|7246.4|7243.6|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|4
1630996950000|2021-09-07 06:42:30|7245.7|7242.9|7245.4|7242.6|7245.9|7243.1|7245.3|7242.5|1
1630996960000|2021-09-07 06:42:40|7245.3|7242.5|7246.3|7243.5|7246.3|7243.5|7245.3|7242.5|3
1630996970000|2021-09-07 06:42:50|7247.3|7244.5|7247.3|7244.5|7247.7|7244.9|7246.9|7244.1|20
1630996990000|2021-09-07 06:43:10|7246.8|7244|7246.9|7244.1|7247.8|7245|7246.4|7243.6|14
1630997000000|2021-09-07 06:43:20|7247.3|7244.5|7243.3|7240.5|7247.3|7244.5|7243.3|7240.5|67
1630997010000|2021-09-07 06:43:30|7242.9|7240.1|7243.9|7241.1|7244.3|7241.5|7242.4|7239.6|15
1630997020000|2021-09-07 06:43:40|7243.3|7240.5|7244.4|7241.6|7244.4|7241.6|7242.4|7239.6|36
1630997030000|2021-09-07 06:43:50|7244.2|7241.4|7241.4|7238.6|7244.2|7241.4|7241.4|7238.6|59
1630997040000|2021-09-07 06:44:00|7240.3|7237.5|7239.3|7236.5|7240.3|7237.5|7239.3|7236.5|15
1630997050000|2021-09-07 06:44:10|7239.8|7237|7238.7|7235.9|7239.8|7237|7237.4|7234.6|9
1630997060000|2021-09-07 06:44:20|7238.3|7235.5|7239.4|7236.6|7240.9|7238.1|7238.3|7235.5|23
1630997070000|2021-09-07 06:44:30|7239.1|7236.3|7239.4|7236.6|7239.4|7236.6|7239.1|7236.3|19
1630997080000|2021-09-07 06:44:40|7239.6|7236.8|7240.3|7237.5|7240.3|7237.5|7239.4|7236.6|7
1630997090000|2021-09-07 06:44:50|||||||||1
1630997100000|2021-09-07 06:45:00|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|7240.1|7237.3|23
1630997110000|2021-09-07 06:45:10|7241.1|7238.3|7242.6|7239.8|7242.6|7239.8|7241.1|7238.3|16
1630997120000|2021-09-07 06:45:20|7242.3|7239.5|7241.4|7238.6|7242.3|7239.5|7241.4|7238.6|2
1630997130000|2021-09-07 06:45:30|7241.8|7239|7242.6|7239.8|7242.6|7239.8|7241.8|7239|1
1630997140000|2021-09-07 06:45:40|7242.3|7239.5|7242.6|7239.8|7242.6|7239.8|7242.3|7239.5|0
1630997150000|2021-09-07 06:45:50|7243|7240.2|7242.6|7239.8|7243.1|7240.3|7242.3|7239.5|4
1630997160000|2021-09-07 06:46:00|7242.3|7239.5|7247.3|7244.5|7248.1|7245.3|7242.3|7239.5|163
1630997170000|2021-09-07 06:46:10|7247.6|7244.8|7246.6|7243.8|7247.6|7244.8|7244.8|7242|28
1630997180000|2021-09-07 06:46:20|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7245.9|7243.1|0
1630997190000|2021-09-07 06:46:30|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|0
1630997200000|2021-09-07 06:46:40|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|1
1630997210000|2021-09-07 06:46:50|7246.3|7243.5|7244.3|7241.5|7246.3|7243.5|7244.3|7241.5|1
1630997220000|2021-09-07 06:47:00|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|4
1630997230000|2021-09-07 06:47:10|7244.3|7241.5|7243.9|7241.1|7244.3|7241.5|7243.9|7241.1|2
1630997240000|2021-09-07 06:47:20|||||||||1
1630997250000|2021-09-07 06:47:30|7243.8|7241|7243.4|7240.6|7243.8|7241|7243.4|7240.6|0
1630997260000|2021-09-07 06:47:40|7242.8|7240|7242.4|7239.6|7243.3|7240.5|7242.4|7239.6|8
1630997270000|2021-09-07 06:47:50|7242.8|7240|7243.8|7241|7243.8|7241|7242.8|7240|6
1630997280000|2021-09-07 06:48:00|7243.4|7240.6|7242.3|7239.5|7243.4|7240.6|7242.3|7239.5|2
1630997290000|2021-09-07 06:48:10|7242.6|7239.8|7242.4|7239.6|7242.8|7240|7242.3|7239.5|1
1630997310000|2021-09-07 06:48:30|7242.3|7239.5|7241.3|7238.5|7242.3|7239.5|7240.8|7238|32
1630997320000|2021-09-07 06:48:40|7241.6|7238.8|7241.8|7239|7242.3|7239.5|7241.6|7238.8|4
1630997330000|2021-09-07 06:48:50|7242.1|7239.3|7241.9|7239.1|7242.1|7239.3|7241.8|7239|9
1630997340000|2021-09-07 06:49:00|7241.8|7239|7239.3|7236.5|7241.8|7239|7239.3|7236.5|26
1630997350000|2021-09-07 06:49:10|7239.8|7237|7239.8|7237|7240.1|7237.3|7239.8|7237|10
1630997360000|2021-09-07 06:49:20|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|0
1630997370000|2021-09-07 06:49:30|7241.3|7238.5|7241.3|7238.5|7241.8|7239|7241.3|7238.5|6
1630997380000|2021-09-07 06:49:40|7241.8|7239|7240.8|7238|7241.8|7239|7240.8|7238|9
1630997390000|2021-09-07 06:49:50|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|0
1630997400000|2021-09-07 06:50:00|7240.9|7238.1|7238.3|7235.5|7240.9|7238.1|7237.8|7235|6
1630997410000|2021-09-07 06:50:10|7238.4|7235.6|7239.1|7236.3|7239.1|7236.3|7238.4|7235.6|9
1630997420000|2021-09-07 06:50:20|7239.3|7236.5|7238.9|7236.1|7239.3|7236.5|7237.8|7235|17
1630997430000|2021-09-07 06:50:30|7238.8|7236|7238.3|7235.5|7238.8|7236|7238.3|7235.5|0
1630997440000|2021-09-07 06:50:40|7238.8|7236|7239.8|7237|7239.8|7237|7238.4|7235.6|10
1630997450000|2021-09-07 06:50:50|7240.1|7237.3|7238.9|7236.1|7240.5|7237.7|7238.9|7236.1|6
1630997460000|2021-09-07 06:51:00|7239.3|7236.5|7238.6|7235.8|7239.3|7236.5|7238.3|7235.5|6
1630997470000|2021-09-07 06:51:10|7238.4|7235.6|7239.8|7237|7239.8|7237|7238.4|7235.6|1
1630997480000|2021-09-07 06:51:20|7240.1|7237.3|7239.8|7237|7240.1|7237.3|7239.8|7237|0
1630997490000|2021-09-07 06:51:30|7239.6|7236.8|7239.3|7236.5|7239.6|7236.8|7239.3|7236.5|13
1630997520000|2021-09-07 06:52:00|7238.6|7235.8|7236.9|7234.1|7238.6|7235.8|7236.9|7234.1|3
1630997530000|2021-09-07 06:52:10|7237.3|7234.5|7237.8|7235|7237.8|7235|7237.3|7234.5|1
1630997540000|2021-09-07 06:52:20|7237.4|7234.6|7238.3|7235.5|7238.3|7235.5|7237.4|7234.6|2
1630997550000|2021-09-07 06:52:30|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|0
1630997570000|2021-09-07 06:52:50|7239.3|7236.5|7239.4|7236.6|7239.8|7237|7239.3|7236.5|0
1630997580000|2021-09-07 06:53:00|7238.9|7236.1|7238.8|7236|7238.9|7236.1|7238.4|7235.6|1
1630997590000|2021-09-07 06:53:10|7238.9|7236.1|7238.6|7235.8|7238.9|7236.1|7238.6|7235.8|0
1630997600000|2021-09-07 06:53:20|7238.3|7235.5|7237.8|7235|7238.3|7235.5|7237.8|7235|1
1630997630000|2021-09-07 06:53:50|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|0
1630997640000|2021-09-07 06:54:00|7238.4|7235.6|7238.6|7235.8|7238.9|7236.1|7238.3|7235.5|6
1630997650000|2021-09-07 06:54:10|7238.3|7235.5|7237.9|7235.1|7238.3|7235.5|7237.3|7234.5|4
1630997670000|2021-09-07 06:54:30|7238.3|7235.5|7237.9|7235.1|7238.3|7235.5|7237.9|7235.1|0
1630997680000|2021-09-07 06:54:40|7237.8|7235|7238.3|7235.5|7238.3|7235.5|7237.8|7235|1
1630997690000|2021-09-07 06:54:50|7238.4|7235.6|7239.1|7236.3|7239.1|7236.3|7238.4|7235.6|6
1630997700000|2021-09-07 06:55:00|7239.3|7236.5|7235.1|7232.3|7239.3|7236.5|7235.1|7232.3|4
1630997710000|2021-09-07 06:55:10|||||||||13
1630997720000|2021-09-07 06:55:20|7234.8|7232|7235.1|7232.3|7235.1|7232.3|7234.3|7231.5|25
1630997730000|2021-09-07 06:55:30|||||||||9
1630997740000|2021-09-07 06:55:40|7235.3|7232.5|7236.4|7233.6|7237.1|7234.3|7235.3|7232.5|41
1630997750000|2021-09-07 06:55:50|7236.8|7234|7238.3|7235.5|7238.8|7236|7236.8|7234|12
1630997760000|2021-09-07 06:56:00|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7237.3|7234.5|22
1630997770000|2021-09-07 06:56:10|7238.3|7235.5|7237.8|7235|7238.3|7235.5|7237.8|7235|9
1630997780000|2021-09-07 06:56:20|7238.4|7235.6|7237.3|7234.5|7238.8|7236|7237.3|7234.5|8
1630997810000|2021-09-07 06:56:50|7237.6|7234.8|7238.8|7236|7238.8|7236|7237.6|7234.8|8
1630997820000|2021-09-07 06:57:00|7238.1|7235.3|7238.6|7235.8|7238.6|7235.8|7238.1|7235.3|1
1630997830000|2021-09-07 06:57:10|7238.3|7235.5|7237.9|7235.1|7238.6|7235.8|7237.6|7234.8|10
1630997840000|2021-09-07 06:57:20|7238.3|7235.5|7238.8|7236|7238.8|7236|7238.3|7235.5|0
1630997850000|2021-09-07 06:57:30|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|0
1630997860000|2021-09-07 06:57:40|7238.9|7236.1|7237.8|7235|7239.3|7236.5|7237.8|7235|2
1630997880000|2021-09-07 06:58:00|7237.4|7234.6|7238.8|7236|7238.8|7236|7237.3|7234.5|2
1630997890000|2021-09-07 06:58:10|7239.1|7236.3|7239.3|7236.5|7239.3|7236.5|7238.9|7236.1|13
1630997900000|2021-09-07 06:58:20|7238.9|7236.1|7240.3|7237.5|7240.6|7237.8|7238.9|7236.1|9
1630997910000|2021-09-07 06:58:30|7240.1|7237.3|7241.1|7238.3|7241.1|7238.3|7239.8|7237|4
1630997920000|2021-09-07 06:58:40|7241.3|7238.5|7241.6|7238.8|7241.6|7238.8|7241.3|7238.5|3
1630997930000|2021-09-07 06:58:50|7241.3|7238.5|7240.8|7238|7241.3|7238.5|7240.8|7238|3
1630997940000|2021-09-07 06:59:00|7241.1|7238.3|7241.3|7238.5|7241.3|7238.5|7241.1|7238.3|5
1630997950000|2021-09-07 06:59:10|7242.1|7239.3|7241.6|7238.8|7242.8|7240|7241.4|7238.6|12
1630997960000|2021-09-07 06:59:20|7240.8|7238|7240.8|7238|7241.1|7238.3|7240.3|7237.5|24
1630997970000|2021-09-07 06:59:30|7241.1|7238.3|7241.3|7238.5|7242.3|7239.5|7241.1|7238.3|2
1630997980000|2021-09-07 06:59:40|7241.6|7238.8|7243.4|7240.6|7243.8|7241|7241.6|7238.8|7
1630997990000|2021-09-07 06:59:50|7242.9|7240.1|7242.4|7239.6|7243.3|7240.5|7242.3|7239.5|1
1630998000000|2021-09-07 07:00:00|7242.8|7240|7240.3|7237.5|7242.8|7240|7240.3|7237.5|7
1630998010000|2021-09-07 07:00:10|7240.4|7237.6|7238.3|7235.5|7241.3|7238.5|7238.3|7235.5|22
1630998020000|2021-09-07 07:00:20|7238.4|7235.6|7239.3|7236.5|7240.1|7237.3|7238.4|7235.6|50
1630998030000|2021-09-07 07:00:30|7239.4|7236.6|7242.1|7239.3|7242.1|7239.3|7239.4|7236.6|7
1630998040000|2021-09-07 07:00:40|7242.3|7239.5|7242.3|7239.5|7242.8|7240|7242.3|7239.5|1
1630998050000|2021-09-07 07:00:50|7242|7239.2|7241.3|7238.5|7242|7239.2|7241.3|7238.5|7
1630998060000|2021-09-07 07:01:00|7241.1|7238.3|7241.6|7238.8|7241.6|7238.8|7240.3|7237.5|14
1630998070000|2021-09-07 07:01:10|7242.1|7239.3|7240.3|7237.5|7242.1|7239.3|7240.3|7237.5|9
1630998090000|2021-09-07 07:01:30|7239.8|7237|7238.3|7235.5|7239.8|7237|7238.1|7235.3|31
1630998100000|2021-09-07 07:01:40|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|0
1630998110000|2021-09-07 07:01:50|7238.4|7235.6|7239.3|7236.5|7239.3|7236.5|7238.4|7235.6|12
1630998120000|2021-09-07 07:02:00|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7238.6|7235.8|0
1630998130000|2021-09-07 07:02:10|7239.3|7236.5|7238.3|7235.5|7239.6|7236.8|7238.3|7235.5|16
1630998140000|2021-09-07 07:02:20|7238.1|7235.3|7234.6|7231.8|7238.1|7235.3|7234.1|7231.3|38
1630998150000|2021-09-07 07:02:30|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|5
1630998160000|2021-09-07 07:02:40|7234.1|7231.3|7230.3|7227.5|7234.1|7231.3|7230.3|7227.5|42
1630998170000|2021-09-07 07:02:50|7229.6|7226.8|7231.1|7228.3|7231.1|7228.3|7229.3|7226.5|47
1630998180000|2021-09-07 07:03:00|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|2
1630998190000|2021-09-07 07:03:10|7231.9|7229.1|7232.3|7229.5|7232.3|7229.5|7231.9|7229.1|5
1630998200000|2021-09-07 07:03:20|7233.1|7230.3|7232.3|7229.5|7233.1|7230.3|7232.3|7229.5|3
1630998210000|2021-09-07 07:03:30|7231.3|7228.5|7230.3|7227.5|7231.8|7229|7230.3|7227.5|15
1630998220000|2021-09-07 07:03:40|7230.1|7227.3|7230.3|7227.5|7230.6|7227.8|7229.3|7226.5|6
1630998230000|2021-09-07 07:03:50|7230.4|7227.6|7231.8|7229|7232.3|7229.5|7230.4|7227.6|28
1630998240000|2021-09-07 07:04:00|7232.1|7229.3|7230.1|7227.3|7232.1|7229.3|7229.3|7226.5|34
1630998250000|2021-09-07 07:04:10|7230.3|7227.5|7229.8|7227|7230.3|7227.5|7229.8|7227|8
1630998260000|2021-09-07 07:04:20|7229.3|7226.5|7229.3|7226.5|7229.6|7226.8|7229.1|7226.3|2
1630998270000|2021-09-07 07:04:30|7229.1|7226.3|7225.3|7222.5|7229.1|7226.3|7223.4|7220.6|107
1630998280000|2021-09-07 07:04:40|7224.9|7222.1|7227.1|7224.3|7227.1|7224.3|7224.9|7222.1|11
1630998290000|2021-09-07 07:04:50|7226.8|7224|7228.1|7225.3|7228.1|7225.3|7226.3|7223.5|25
1630998300000|2021-09-07 07:05:00|7227.3|7224.5|7224.6|7221.8|7227.3|7224.5|7223.3|7220.5|45
1630998310000|2021-09-07 07:05:10|7224.3|7221.5|7225.1|7222.3|7225.1|7222.3|7223.9|7221.1|38
1630998320000|2021-09-07 07:05:20|7225.3|7222.5|7225.8|7223|7226.1|7223.3|7224.3|7221.5|53
1630998330000|2021-09-07 07:05:30|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7225.3|7222.5|24
1630998340000|2021-09-07 07:05:40|7225.3|7222.5|7226.1|7223.3|7226.1|7223.3|7225.3|7222.5|5
1630998350000|2021-09-07 07:05:50|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|5
1630998360000|2021-09-07 07:06:00|7227.3|7224.5|7226.3|7223.5|7227.3|7224.5|7226.3|7223.5|2
1630998370000|2021-09-07 07:06:10|7226.6|7223.8|7227.1|7224.3|7227.6|7224.8|7226.3|7223.5|4
1630998380000|2021-09-07 07:06:20|7226.8|7224|7227.3|7224.5|7227.3|7224.5|7226.3|7223.5|2
1630998390000|2021-09-07 07:06:30|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|0
1630998400000|2021-09-07 07:06:40|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|3
1630998410000|2021-09-07 07:06:50|7227.9|7225.1|7225.3|7222.5|7227.9|7225.1|7225.1|7222.3|21
1630998420000|2021-09-07 07:07:00|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|12
1630998430000|2021-09-07 07:07:10|7225.3|7222.5|7226.3|7223.5|7226.6|7223.8|7224.3|7221.5|40
1630998440000|2021-09-07 07:07:20|7225.6|7222.8|7225.3|7222.5|7225.6|7222.8|7225.3|7222.5|4
1630998450000|2021-09-07 07:07:30|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7224.3|7221.5|22
1630998460000|2021-09-07 07:07:40|7224.3|7221.5|7222.3|7219.5|7224.6|7221.8|7222.3|7219.5|16
1630998470000|2021-09-07 07:07:50|7223|7220.2|7223.3|7220.5|7223.8|7221|7223|7220.2|13
1630998480000|2021-09-07 07:08:00|7222.8|7220|7223.3|7220.5|7223.3|7220.5|7222.6|7219.8|30
1630998490000|2021-09-07 07:08:10|7222.3|7219.5|7223.1|7220.3|7223.6|7220.8|7222.1|7219.3|18
1630998500000|2021-09-07 07:08:20|7222.4|7219.6|7224.3|7221.5|7224.6|7221.8|7222.1|7219.3|33
1630998510000|2021-09-07 07:08:30|7224.1|7221.3|7225.3|7222.5|7226.1|7223.3|7224.1|7221.3|31
1630998520000|2021-09-07 07:08:40|7225|7222.2|7224.8|7222|7225.1|7222.3|7223.4|7220.6|64
1630998530000|2021-09-07 07:08:50|7225.1|7222.3|7225.3|7222.5|7225.3|7222.5|7225.1|7222.3|4
1630998540000|2021-09-07 07:09:00|7225.8|7223|7226.3|7223.5|7227.3|7224.5|7225.8|7223|5
1630998550000|2021-09-07 07:09:10|7226.5|7223.7|7227.1|7224.3|7227.6|7224.8|7226.5|7223.7|86
1630998560000|2021-09-07 07:09:20|7226.4|7223.6|7226.1|7223.3|7226.6|7223.8|7225.3|7222.5|12
1630998570000|2021-09-07 07:09:30|7226.5|7223.7|7225.1|7222.3|7226.6|7223.8|7225.1|7222.3|3
1630998580000|2021-09-07 07:09:40|7224.6|7221.8|7225.1|7222.3|7225.1|7222.3|7224.6|7221.8|1
1630998590000|2021-09-07 07:09:50|||||||||2
1630998600000|2021-09-07 07:10:00|7225.3|7222.5|7220.3|7217.5|7225.3|7222.5|7220.3|7217.5|21
1630998610000|2021-09-07 07:10:10|7219.3|7216.5|7219.6|7216.8|7220.6|7217.8|7219.3|7216.5|10
1630998620000|2021-09-07 07:10:20|7219.3|7216.5|7215.6|7212.8|7219.3|7216.5|7212.3|7209.5|508
1630998630000|2021-09-07 07:10:30|7215.3|7212.5|7215.1|7212.3|7215.6|7212.8|7214.3|7211.5|19
1630998640000|2021-09-07 07:10:40|7215.3|7212.5|7217.1|7214.3|7217.1|7214.3|7215.3|7212.5|11
1630998650000|2021-09-07 07:10:50|7217.3|7214.5|7217.1|7214.3|7218.1|7215.3|7217.1|7214.3|17
1630998660000|2021-09-07 07:11:00|7215.4|7212.6|7217.7|7214.9|7218.1|7215.3|7215.4|7212.6|25
1630998670000|2021-09-07 07:11:10|7217.2|7214.4|7215.1|7212.3|7217.2|7214.4|7215.1|7212.3|4
1630998680000|2021-09-07 07:11:20|7214.4|7211.6|7215.1|7212.3|7216.1|7213.3|7214.2|7211.4|27
1630998690000|2021-09-07 07:11:30|7215.2|7212.4|7214.1|7211.3|7215.6|7212.8|7214.1|7211.3|23
1630998700000|2021-09-07 07:11:40|7214.8|7212|7215.6|7212.8|7215.6|7212.8|7214.8|7212|16
1630998710000|2021-09-07 07:11:50|7215.2|7212.4|7216.2|7213.4|7216.2|7213.4|7215.2|7212.4|5
1630998720000|2021-09-07 07:12:00|7217.1|7214.3|7217.2|7214.4|7217.6|7214.8|7216.7|7213.9|5
1630998730000|2021-09-07 07:12:10|7216.6|7213.8|7215.2|7212.4|7216.6|7213.8|7214.7|7211.9|36
1630998740000|2021-09-07 07:12:20|7214.6|7211.8|7213.2|7210.4|7215.2|7212.4|7213.2|7210.4|28
1630998750000|2021-09-07 07:12:30|7213.1|7210.3|7212.9|7210.1|7213.4|7210.6|7212.1|7209.3|10
1630998760000|2021-09-07 07:12:40|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|7212.4|7209.6|14
1630998770000|2021-09-07 07:12:50|7213.1|7210.3|7212.4|7209.6|7213.1|7210.3|7212.4|7209.6|13
1630998780000|2021-09-07 07:13:00|7211.2|7208.4|7211.7|7208.9|7212.2|7209.4|7209.2|7206.4|28
1630998790000|2021-09-07 07:13:10|7212.4|7209.6|7214.4|7211.6|7215.4|7212.6|7212.4|7209.6|43
1630998800000|2021-09-07 07:13:20|7214.2|7211.4|7214.7|7211.9|7215.1|7212.3|7213.4|7210.6|34
1630998810000|2021-09-07 07:13:30|7214.4|7211.6|7212.9|7210.1|7214.4|7211.6|7212.5|7209.7|2
1630998820000|2021-09-07 07:13:40|||||||||4
1630998830000|2021-09-07 07:13:50|7212.5|7209.7|7211.7|7208.9|7212.5|7209.7|7210.9|7208.1|5
1630998840000|2021-09-07 07:14:00|7212.7|7208.7|7212.9|7210.1|7213.2|7210.4|7211.9|7208.7|58
1630998850000|2021-09-07 07:14:10|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|0
1630998860000|2021-09-07 07:14:20|7213|7210.2|7214.2|7211.4|7214.2|7211.4|7212.2|7209.4|17
1630998870000|2021-09-07 07:14:30|7214.4|7211.6|7215.7|7212.9|7215.9|7213.1|7214.2|7211.4|6
1630998880000|2021-09-07 07:14:40|7215.2|7212.4|7215.2|7212.4|7216.2|7213.4|7214.7|7211.9|7
1630998890000|2021-09-07 07:14:50|7215.6|7212.8|7217|7214.2|7217.7|7214.9|7215.6|7212.8|12
1630998900000|2021-09-07 07:15:00|7217.2|7214.4|7216.2|7213.4|7217.2|7214.4|7213.2|7210.4|71
1630998910000|2021-09-07 07:15:10|7217.1|7214.3|7217.4|7214.6|7217.7|7214.9|7216.6|7213.8|9
1630998920000|2021-09-07 07:15:20|7218.7|7215.9|7219.1|7216.3|7219.2|7216.4|7217.4|7214.6|152
1630998930000|2021-09-07 07:15:30|7218.2|7215.4|7218.6|7215.8|7219.1|7216.3|7217.4|7214.6|11
1630998940000|2021-09-07 07:15:40|7218.2|7215.4|7219.7|7216.9|7219.7|7216.9|7218.2|7215.4|4
1630998950000|2021-09-07 07:15:50|7220.1|7217.3|7220.2|7217.4|7220.2|7217.4|7219.7|7216.9|2
1630998960000|2021-09-07 07:16:00|7220.6|7217.8|7221.2|7218.4|7222.6|7219.8|7220.6|7217.8|9
1630998970000|2021-09-07 07:16:10|7221.6|7218.8|7221.7|7218.9|7222.2|7219.4|7221.6|7218.8|1
1630998980000|2021-09-07 07:16:20|7222.2|7219.4|7221.6|7218.8|7222.6|7219.8|7221.2|7218.4|21
1630998990000|2021-09-07 07:16:30|7222.1|7219.3|7223.6|7220.8|7224.1|7221.3|7222.1|7219.3|7
1630999000000|2021-09-07 07:16:40|7223.2|7220.4|7225.7|7222.9|7226.1|7223.3|7222.7|7219.9|14
1630999010000|2021-09-07 07:16:50|7225.2|7222.4|7225.6|7222.8|7226.2|7223.4|7224.9|7222.1|32
1630999020000|2021-09-07 07:17:00|7225.2|7222.4|7226.2|7223.4|7227.1|7224.3|7225.2|7222.4|21
1630999030000|2021-09-07 07:17:10|7226.6|7223.8|7226.4|7223.6|7227.2|7224.4|7226.4|7223.6|13
1630999040000|2021-09-07 07:17:20|7226.1|7223.3|7224.7|7221.9|7226.1|7223.3|7224.7|7221.9|9
1630999050000|2021-09-07 07:17:30|7224.2|7221.4|7222.2|7219.4|7224.2|7221.4|7221.9|7219.1|10
1630999060000|2021-09-07 07:17:40|7221.7|7218.9|7222.2|7219.4|7222.2|7219.4|7221.7|7218.9|0
1630999070000|2021-09-07 07:17:50|7222.9|7220.1|7227.2|7224.4|7228.2|7225.4|7222.9|7220.1|123
1630999080000|2021-09-07 07:18:00|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|7227.6|7224.8|16
1630999090000|2021-09-07 07:18:10|7226.2|7223.4|7227.1|7224.3|7227.1|7224.3|7226.2|7223.4|25
1630999100000|2021-09-07 07:18:20|7227.2|7224.4|7226.2|7223.4|7227.2|7224.4|7226.2|7223.4|2
1630999110000|2021-09-07 07:18:30|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7225.2|7222.4|17
1630999120000|2021-09-07 07:18:40|7227|7224.2|7226.7|7223.9|7227.1|7224.3|7226.7|7223.9|16
1630999130000|2021-09-07 07:18:50|7226.6|7223.8|7226.5|7223.7|7226.6|7223.8|7225.1|7222.3|25
1630999140000|2021-09-07 07:19:00|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|7226.2|7223.4|2
1630999150000|2021-09-07 07:19:10|7227.1|7224.3|7227.2|7224.4|7228.1|7225.3|7227.1|7224.3|21
1630999160000|2021-09-07 07:19:20|7227|7224.2|7228|7225.2|7228|7225.2|7227|7224.2|44
1630999170000|2021-09-07 07:19:30|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|15
1630999180000|2021-09-07 07:19:40|7228.2|7225.4|7228.1|7225.3|7228.2|7225.4|7228.1|7225.3|20
1630999190000|2021-09-07 07:19:50|||||||||1
1630999200000|2021-09-07 07:20:00|7227.1|7224.3|7226.2|7223.4|7227.1|7224.3|7226.2|7223.4|36
1630999210000|2021-09-07 07:20:10|7225.7|7222.9|7225.1|7222.3|7225.7|7222.9|7225.1|7222.3|0
1630999220000|2021-09-07 07:20:20|7225.2|7222.4|7226.2|7223.4|7226.6|7223.8|7225.2|7222.4|113
1630999230000|2021-09-07 07:20:30|7226.7|7223.9|7227.1|7224.3|7227.1|7224.3|7226.7|7223.9|0
1630999240000|2021-09-07 07:20:40|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.2|7223.4|1
1630999250000|2021-09-07 07:20:50|7226.2|7223.4|7227.1|7224.3|7227.1|7224.3|7226.2|7223.4|41
1630999260000|2021-09-07 07:21:00|||||||||34
1630999270000|2021-09-07 07:21:10|7226.7|7223.9|7226.2|7223.4|7227.1|7224.3|7226.2|7223.4|0
1630999280000|2021-09-07 07:21:20|7226.6|7223.8|7226.6|7223.8|7227.1|7224.3|7226.6|7223.8|3
1630999290000|2021-09-07 07:21:30|7227.1|7224.3|7226.1|7223.3|7227.1|7224.3|7226.1|7223.3|3
1630999310000|2021-09-07 07:21:50|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7
1630999320000|2021-09-07 07:22:00|7226.1|7223.3|7227|7224.2|7227|7224.2|7226.1|7223.3|7
1630999330000|2021-09-07 07:22:10|7227.1|7224.3|7226.2|7223.4|7228|7225.2|7226.2|7223.4|15
1630999340000|2021-09-07 07:22:20|7226.6|7223.8|7226.7|7223.9|7227.1|7224.3|7226.6|7223.8|0
1630999350000|2021-09-07 07:22:30|7226.2|7223.4|7226.2|7223.4|7226.6|7223.8|7226.2|7223.4|0
1630999360000|2021-09-07 07:22:40|7226.6|7223.8|7227.1|7224.3|7227.1|7224.3|7226.2|7223.4|2
1630999370000|2021-09-07 07:22:50|7226.7|7223.9|7226.2|7223.4|7226.7|7223.9|7226.2|7223.4|0
1630999380000|2021-09-07 07:23:00|7226.6|7223.8|7227.1|7224.3|7227.2|7224.4|7226.6|7223.8|2
1630999390000|2021-09-07 07:23:10|7226.7|7223.9|7227.1|7224.3|7227.2|7224.4|7226.7|7223.9|1
1630999400000|2021-09-07 07:23:20|7226.7|7223.9|7226.2|7223.4|7227.2|7224.4|7226.2|7223.4|2
1630999410000|2021-09-07 07:23:30|7226.6|7223.8|7226.6|7223.8|7227.1|7224.3|7226.6|7223.8|1
1630999420000|2021-09-07 07:23:40|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|0
1630999430000|2021-09-07 07:23:50|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|2
1630999440000|2021-09-07 07:24:00|7227.1|7224.3|7227.2|7224.4|7227.7|7224.9|7226.7|7223.9|9
1630999450000|2021-09-07 07:24:10|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|0
1630999460000|2021-09-07 07:24:20|7226.4|7223.6|7226.2|7223.4|7226.6|7223.8|7226.2|7223.4|2
1630999480000|2021-09-07 07:24:40|7227.1|7224.3|7226.4|7223.6|7227.2|7224.4|7226.4|7223.6|5
1630999490000|2021-09-07 07:24:50|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|7226.7|7223.9|22
1630999500000|2021-09-07 07:25:00|7227.2|7224.4|7226.6|7223.8|7228.1|7225.3|7226.6|7223.8|3
1630999510000|2021-09-07 07:25:10|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|7226.7|7223.9|1
1630999530000|2021-09-07 07:25:30|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|0
1630999540000|2021-09-07 07:25:40|7227.1|7224.3|7226.2|7223.4|7227.1|7224.3|7226.2|7223.4|7
1630999550000|2021-09-07 07:25:50|7225.4|7222.6|7225.1|7222.3|7225.4|7222.6|7225.1|7222.3|106
1630999560000|2021-09-07 07:26:00|7223.6|7220.8|7222.2|7219.4|7223.6|7220.8|7221.1|7218.3|520
1630999570000|2021-09-07 07:26:10|7222.1|7219.3|7223.2|7220.4|7224.7|7221.9|7222.1|7219.3|18
1630999580000|2021-09-07 07:26:20|7223.4|7220.6|7224.2|7221.4|7224.2|7221.4|7223.2|7220.4|9
1630999590000|2021-09-07 07:26:30|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7224.7|7221.9|12
1630999600000|2021-09-07 07:26:40|7224.7|7221.9|7225.1|7222.3|7225.1|7222.3|7224.7|7221.9|0
1630999610000|2021-09-07 07:26:50|7225.2|7222.4|7226.1|7223.3|7226.1|7223.3|7225.2|7222.4|1
1630999620000|2021-09-07 07:27:00|7225.7|7222.9|7223.6|7220.8|7225.7|7222.9|7223.6|7220.8|52
1630999630000|2021-09-07 07:27:10|7223.9|7221.1|7224.7|7221.9|7224.7|7221.9|7223.5|7220.7|11
1630999640000|2021-09-07 07:27:20|7225.1|7222.3|7226.1|7223.3|7226.4|7223.6|7224.7|7221.9|5
1630999650000|2021-09-07 07:27:30|7226.2|7223.4|7226.2|7223.4|7226.4|7223.6|7225.7|7222.9|1
1630999660000|2021-09-07 07:27:40|7225.9|7223.1|7226|7223.2|7226.2|7223.4|7225.9|7223.1|4
1630999670000|2021-09-07 07:27:50|7225.4|7222.6|7223.4|7220.6|7225.4|7222.6|7223.4|7220.6|8
1630999680000|2021-09-07 07:28:00|7222.4|7219.6|7224.4|7221.6|7224.4|7221.6|7222.4|7219.6|53
1630999690000|2021-09-07 07:28:10|7224.2|7221.4|7225.4|7222.6|7225.7|7222.9|7224.2|7221.4|21
1630999700000|2021-09-07 07:28:20|7224.9|7222.1|7225.2|7222.4|7225.2|7222.4|7224.9|7222.1|0
1630999710000|2021-09-07 07:28:30|7224.9|7222.1|7224.2|7221.4|7225.1|7222.3|7224.2|7221.4|4
1630999720000|2021-09-07 07:28:40|7224.4|7221.6|7224.9|7222.1|7224.9|7222.1|7224.4|7221.6|1
1630999730000|2021-09-07 07:28:50|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|0
1630999740000|2021-09-07 07:29:00|7224.7|7221.9|7224.9|7222.1|7225.1|7222.3|7223.7|7220.9|8
1630999750000|2021-09-07 07:29:10|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7224.9|7222.1|0
1630999770000|2021-09-07 07:29:30|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|0
1630999780000|2021-09-07 07:29:40|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|0
1630999790000|2021-09-07 07:29:50|7224.5|7221.7|7222.9|7220.1|7224.5|7221.7|7222.9|7220.1|7
1630999800000|2021-09-07 07:30:00|7222.7|7219.9|7221.9|7219.1|7222.7|7219.9|7220.9|7218.1|35
1630999810000|2021-09-07 07:30:10|7221.5|7218.7|7220.4|7217.6|7221.5|7218.7|7220.4|7217.6|9
1630999820000|2021-09-07 07:30:20|7221.1|7218.3|7220.4|7217.6|7221.1|7218.3|7220.4|7217.6|11
1630999830000|2021-09-07 07:30:30|7220.1|7217.3|7219.7|7216.9|7220.2|7217.4|7219.4|7216.6|44
1630999840000|2021-09-07 07:30:40|7220.2|7217.4|7219.4|7216.6|7220.2|7217.4|7219.4|7216.6|6
1630999850000|2021-09-07 07:30:50|7220.4|7217.6|7219.2|7216.4|7221.2|7218.4|7219.2|7216.4|5
1630999860000|2021-09-07 07:31:00|7219.1|7216.3|7218.9|7216.1|7219.1|7216.3|7217.4|7214.6|22
1630999870000|2021-09-07 07:31:10|7219.2|7216.4|7219.4|7216.6|7220.4|7217.6|7218.7|7215.9|20
1630999880000|2021-09-07 07:31:20|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|7219.7|7216.9|4
1630999890000|2021-09-07 07:31:30|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|0
1630999900000|2021-09-07 07:31:40|7220.2|7217.4|7221.4|7218.6|7222.1|7219.3|7220.2|7217.4|24
1630999910000|2021-09-07 07:31:50|7222.4|7219.6|7220.9|7218.1|7222.4|7219.6|7220.9|7218.1|7
1630999920000|2021-09-07 07:32:00|7221.2|7218.4|7223.4|7220.6|7223.4|7220.6|7220.5|7217.7|9
1630999930000|2021-09-07 07:32:10|7223.2|7220.4|7224.2|7221.4|7224.2|7221.4|7222.4|7219.6|6
1630999940000|2021-09-07 07:32:20|7224.9|7222.1|7223.9|7221.1|7225.2|7222.4|7223.9|7221.1|24
1630999950000|2021-09-07 07:32:30|7223.7|7220.9|7223.7|7220.9|7223.7|7220.9|7222.4|7219.6|5
1630999960000|2021-09-07 07:32:40|7224.2|7221.4|7223.9|7221.1|7224.2|7221.4|7223.9|7221.1|4
1630999970000|2021-09-07 07:32:50|7223.4|7220.6|7223.2|7220.4|7223.4|7220.6|7222.7|7219.9|6
1630999980000|2021-09-07 07:33:00|7223.1|7220.3|7221.9|7219.1|7223.2|7220.4|7221.9|7219.1|3
1630999990000|2021-09-07 07:33:10|7222.1|7219.3|7222.2|7219.4|7222.2|7219.4|7222.1|7219.3|0
1631000000000|2021-09-07 07:33:20|7221.9|7219.1|7222.7|7219.9|7222.7|7219.9|7221.9|7219.1|1
1631000010000|2021-09-07 07:33:30|7222.4|7219.6|7222.2|7219.4|7222.4|7219.6|7221.7|7218.9|1
1631000020000|2021-09-07 07:33:40|7221.7|7218.9|7221.4|7218.6|7222.2|7219.4|7221.4|7218.6|0
1631000030000|2021-09-07 07:33:50|7221.5|7218.7|7222.7|7219.9|7222.7|7219.9|7221.5|7218.7|4
1631000040000|2021-09-07 07:34:00|7223.1|7220.3|7221.4|7218.6|7223.1|7220.3|7221.4|7218.6|8
1631000050000|2021-09-07 07:34:10|7222.1|7219.3|7222.9|7220.1|7223.4|7220.6|7222.1|7219.3|25
1631000070000|2021-09-07 07:34:30|7222.6|7219.8|7223.1|7220.3|7223.1|7220.3|7222.1|7219.3|18
1631000080000|2021-09-07 07:34:40|7223.7|7220.9|7224.2|7221.4|7224.2|7221.4|7223.7|7220.9|1
1631000090000|2021-09-07 07:34:50|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|0
1631000100000|2021-09-07 07:35:00|7223.9|7221.1|7225.1|7222.3|7225.2|7222.4|7223.9|7221.1|16
1631000110000|2021-09-07 07:35:10|7224.4|7221.6|7224.2|7221.4|7224.4|7221.6|7224.2|7221.4|4
1631000120000|2021-09-07 07:35:20|7223.5|7220.7|7223.2|7220.4|7223.5|7220.7|7222.5|7219.7|39
1631000130000|2021-09-07 07:35:30|||||||||10
1631000140000|2021-09-07 07:35:40|||||||||1
1631000150000|2021-09-07 07:35:50|7224.1|7221.3|7223.4|7220.6|7224.1|7221.3|7223.4|7220.6|11
1631000160000|2021-09-07 07:36:00|7223.1|7220.3|7223.7|7220.9|7224.1|7221.3|7222.4|7219.6|63
1631000170000|2021-09-07 07:36:10|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|0
1631000180000|2021-09-07 07:36:20|7224.1|7221.3|7225.2|7222.4|7225.2|7222.4|7223.7|7220.9|21
1631000190000|2021-09-07 07:36:30|7224.9|7222.1|7224.6|7221.8|7224.9|7222.1|7224.2|7221.4|4
1631000200000|2021-09-07 07:36:40|7224.2|7221.4|7225.1|7222.3|7225.1|7222.3|7224.1|7221.3|4
1631000210000|2021-09-07 07:36:50|||||||||1
1631000220000|2021-09-07 07:37:00|||||||||1
1631000230000|2021-09-07 07:37:10|7224.4|7221.6|7226.4|7223.6|7226.4|7223.6|7224.2|7221.4|33
1631000240000|2021-09-07 07:37:20|7226.2|7223.4|7227.1|7224.3|7227.1|7224.3|7226.2|7223.4|3
1631000250000|2021-09-07 07:37:30|7226.1|7223.3|7226.1|7223.3|7227.1|7224.3|7225.9|7223.1|4
1631000260000|2021-09-07 07:37:40|7225.8|7223|7225.1|7222.3|7225.8|7223|7225.1|7222.3|13
1631000270000|2021-09-07 07:37:50|7225.4|7222.6|7224.2|7221.4|7225.7|7222.9|7224.2|7221.4|13
1631000280000|2021-09-07 07:38:00|7224.1|7221.3|7225.2|7222.4|7225.2|7222.4|7223.7|7220.9|56
1631000290000|2021-09-07 07:38:10|7225.1|7222.3|7225.2|7222.4|7225.2|7222.4|7225.1|7222.3|7
1631000300000|2021-09-07 07:38:20|7225.9|7223.1|7226.1|7223.3|7226.1|7223.3|7225.9|7223.1|3
1631000310000|2021-09-07 07:38:30|||||||||1
1631000320000|2021-09-07 07:38:40|7226.2|7223.4|7227.2|7224.4|7227.2|7224.4|7226.2|7223.4|16
1631000330000|2021-09-07 07:38:50|7227.4|7224.6|7228.2|7225.4|7228.2|7225.4|7227.2|7224.4|10
1631000340000|2021-09-07 07:39:00|7228.1|7225.3|7230.1|7227.3|7230.1|7227.3|7227.2|7224.4|50
1631000350000|2021-09-07 07:39:10|7229.3|7226.5|7227.7|7224.9|7229.3|7226.5|7227.3|7224.5|29
1631000360000|2021-09-07 07:39:20|7227.3|7224.5|7225.2|7222.4|7227.3|7224.5|7225|7222.2|7
1631000370000|2021-09-07 07:39:30|7224.3|7221.5|7223.2|7220.4|7224.3|7221.5|7223.2|7220.4|4
1631000380000|2021-09-07 07:39:40|7223.9|7221.1|7224.2|7221.4|7224.6|7221.8|7223.3|7220.5|16
1631000390000|2021-09-07 07:39:50|7224.6|7221.8|7224.2|7221.4|7224.6|7221.8|7224.2|7221.4|0
1631000400000|2021-09-07 07:40:00|7224.6|7221.8|7225.1|7222.3|7225.1|7222.3|7224.6|7221.8|3
1631000410000|2021-09-07 07:40:10|7225.2|7222.4|7225.6|7222.8|7225.7|7222.9|7225.2|7222.4|5
1631000420000|2021-09-07 07:40:20|7225.1|7222.3|7224.3|7221.5|7225.6|7222.8|7224.3|7221.5|13
1631000430000|2021-09-07 07:40:30|7224.2|7221.4|7225.1|7222.3|7225.1|7222.3|7224.2|7221.4|2
1631000440000|2021-09-07 07:40:40|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|10
1631000450000|2021-09-07 07:40:50|7226.1|7223.3|7227.1|7224.3|7227.2|7224.4|7226.1|7223.3|43
1631000460000|2021-09-07 07:41:00|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|7227.2|7224.4|40
1631000470000|2021-09-07 07:41:10|7227.1|7224.3|7225.2|7222.4|7227.1|7224.3|7225.2|7222.4|38
1631000480000|2021-09-07 07:41:20|7225.1|7222.3|7224.1|7221.3|7225.1|7222.3|7224.1|7221.3|19
1631000490000|2021-09-07 07:41:30|7223.3|7220.5|7226.2|7223.4|7227.1|7224.3|7222.1|7219.3|131
1631000500000|2021-09-07 07:41:40|7226.1|7223.3|7225.4|7222.6|7226.1|7223.3|7225.4|7222.6|1002
1631000510000|2021-09-07 07:41:50|7225.1|7222.3|7225.7|7222.9|7225.7|7222.9|7225.1|7222.3|100
1631000520000|2021-09-07 07:42:00|7225.2|7222.4|7226.2|7223.4|7226.2|7223.4|7225.1|7222.3|73
1631000530000|2021-09-07 07:42:10|7225.7|7222.9|7225.7|7222.9|7226.2|7223.4|7225.1|7222.3|43
1631000540000|2021-09-07 07:42:20|7225.9|7223.1|7227.2|7224.4|7227.7|7224.9|7225.9|7223.1|17
1631000550000|2021-09-07 07:42:30|7226.7|7223.9|7227.1|7224.3|7227.1|7224.3|7226.2|7223.4|9
1631000560000|2021-09-07 07:42:40|7227.2|7224.4|7226.6|7223.8|7227.2|7224.4|7226.6|7223.8|8
1631000570000|2021-09-07 07:42:50|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|0
1631000580000|2021-09-07 07:43:00|7227.2|7224.4|7227.6|7224.8|7227.6|7224.8|7227.2|7224.4|5
1631000590000|2021-09-07 07:43:10|7227.1|7224.3|7227.2|7224.4|7227.2|7224.4|7226.6|7223.8|1
1631000600000|2021-09-07 07:43:20|||||||||2
1631000630000|2021-09-07 07:43:50|||||||||3
1631000640000|2021-09-07 07:44:00|7227.1|7224.3|7227.2|7224.4|7228.1|7225.3|7227.1|7224.3|8
1631000650000|2021-09-07 07:44:10|7227.6|7224.8|7226.3|7223.5|7227.6|7224.8|7226.3|7223.5|21
1631000660000|2021-09-07 07:44:20|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|12
1631000670000|2021-09-07 07:44:30|7225.1|7222.3|7225.1|7222.3|7225.1|7222.3|7224.1|7221.3|23
1631000680000|2021-09-07 07:44:40|7225.6|7222.8|7226.1|7223.3|7226.1|7223.3|7225.2|7222.4|0
1631000690000|2021-09-07 07:44:50|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|4
1631000700000|2021-09-07 07:45:00|7225.3|7222.5|7227.3|7224.5|7229.1|7226.3|7225.3|7222.5|54
1631000710000|2021-09-07 07:45:10|7227.2|7224.4|7226.7|7223.9|7227.2|7224.4|7226.7|7223.9|5
1631000720000|2021-09-07 07:45:20|7226.2|7223.4|7227.2|7224.4|7227.2|7224.4|7226.2|7223.4|4
1631000730000|2021-09-07 07:45:30|7226.7|7223.9|7226.6|7223.8|7227.1|7224.3|7226.2|7223.4|1
1631000740000|2021-09-07 07:45:40|7226.3|7223.5|7226.2|7223.4|7226.3|7223.5|7226.2|7223.4|0
1631000750000|2021-09-07 07:45:50|7226.3|7223.5|7226.8|7224|7227.2|7224.4|7226.3|7223.5|5
1631000760000|2021-09-07 07:46:00|7226.7|7223.9|7225.8|7223|7226.7|7223.9|7225.8|7223|28
1631000770000|2021-09-07 07:46:10|7225.1|7222.3|7227.2|7224.4|7227.2|7224.4|7225.1|7222.3|22
1631000780000|2021-09-07 07:46:20|7228.1|7225.3|7228.1|7225.3|7228.2|7225.4|7227.3|7224.5|21
1631000790000|2021-09-07 07:46:30|7228.2|7225.4|7229.1|7226.3|7229.1|7226.3|7228.2|7225.4|18
1631000800000|2021-09-07 07:46:40|7228.7|7225.9|7232.7|7229.9|7233.2|7230.4|7228.7|7225.9|101
1631000810000|2021-09-07 07:46:50|7233.1|7230.3|7231.2|7228.4|7233.1|7230.3|7231.2|7228.4|5
1631000820000|2021-09-07 07:47:00|7231.3|7228.5|7232.6|7229.8|7232.6|7229.8|7231.3|7228.5|4
1631000830000|2021-09-07 07:47:10|7232.2|7229.4|7233.1|7230.3|7233.1|7230.3|7232.2|7229.4|1
1631000840000|2021-09-07 07:47:20|7232.7|7229.9|7233.3|7230.5|7233.3|7230.5|7232.7|7229.9|20
1631000850000|2021-09-07 07:47:30|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|7232.2|7229.4|62
1631000860000|2021-09-07 07:47:40|7232.8|7230|7232.6|7229.8|7233.2|7230.4|7232.6|7229.8|15
1631000870000|2021-09-07 07:47:50|7232.2|7229.4|7231.2|7228.4|7232.2|7229.4|7231.2|7228.4|9
1631000880000|2021-09-07 07:48:00|7232.1|7229.3|7231.2|7228.4|7232.1|7229.3|7231.2|7228.4|9
1631000890000|2021-09-07 07:48:10|7230.6|7227.8|7231.1|7228.3|7231.1|7228.3|7230.2|7227.4|11
1631000900000|2021-09-07 07:48:20|7230.8|7228|7231.1|7228.3|7231.2|7228.4|7230.7|7227.9|0
1631000910000|2021-09-07 07:48:30|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|11
1631000920000|2021-09-07 07:48:40|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|19
1631000930000|2021-09-07 07:48:50|7230.3|7227.5|7231.6|7228.8|7232.1|7229.3|7230.3|7227.5|17
1631000940000|2021-09-07 07:49:00|7231.9|7229.1|7232.1|7229.3|7232.1|7229.3|7231.9|7229.1|8
1631000950000|2021-09-07 07:49:10|7231.6|7228.8|7231.2|7228.4|7231.6|7228.8|7231.2|7228.4|1
1631000970000|2021-09-07 07:49:30|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|0
1631000980000|2021-09-07 07:49:40|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|53
1631000990000|2021-09-07 07:49:50|7230.7|7227.9|7230.6|7227.8|7230.7|7227.9|7230.6|7227.8|0
1631001000000|2021-09-07 07:50:00|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|28
1631001010000|2021-09-07 07:50:10|7231.6|7228.8|7232.1|7229.3|7232.1|7229.3|7231.2|7228.4|3
1631001030000|2021-09-07 07:50:30|7231.7|7228.9|7231.6|7228.8|7232.1|7229.3|7231.6|7228.8|2
1631001050000|2021-09-07 07:50:50|7231.2|7228.4|7232.1|7229.3|7232.1|7229.3|7231.2|7228.4|58
1631001060000|2021-09-07 07:51:00|7232.6|7229.8|7232.2|7229.4|7233.1|7230.3|7232.2|7229.4|2
1631001070000|2021-09-07 07:51:10|7233.1|7230.3|7232.2|7229.4|7233.2|7230.4|7232.2|7229.4|8
1631001090000|2021-09-07 07:51:30|7232.1|7229.3|7233.1|7230.3|7233.1|7230.3|7232.1|7229.3|1
1631001100000|2021-09-07 07:51:40|7233.2|7230.4|7232.2|7229.4|7233.2|7230.4|7232.2|7229.4|9
1631001110000|2021-09-07 07:51:50|7232.6|7229.8|7233.6|7230.8|7234.1|7231.3|7232.2|7229.4|176
1631001120000|2021-09-07 07:52:00|7233.9|7231.1|7232.2|7229.4|7234.1|7231.3|7231.2|7228.4|50
1631001130000|2021-09-07 07:52:10|7232.5|7229.7|7231.5|7228.7|7232.5|7229.7|7231.2|7228.4|5
1631001140000|2021-09-07 07:52:20|7231.2|7228.4|7232|7229.2|7232|7229.2|7231.2|7228.4|2
1631001150000|2021-09-07 07:52:30|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|2
1631001160000|2021-09-07 07:52:40|7230.7|7227.9|7230.3|7227.5|7230.7|7227.9|7230.3|7227.5|48
1631001170000|2021-09-07 07:52:50|7230.2|7227.4|7231.2|7228.4|7231.2|7228.4|7229.7|7226.9|13
1631001180000|2021-09-07 07:53:00|7231.3|7228.5|7231|7228.2|7232|7229.2|7230.7|7227.9|2
1631001190000|2021-09-07 07:53:10|7230.7|7227.9|7231.2|7228.4|7231.2|7228.4|7230.7|7227.9|0
1631001200000|2021-09-07 07:53:20|7230.7|7227.9|7231|7228.2|7231|7228.2|7230.7|7227.9|0
1631001210000|2021-09-07 07:53:30|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|0
1631001220000|2021-09-07 07:53:40|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|7231.2|7228.4|0
1631001230000|2021-09-07 07:53:50|7231.9|7229.1|7234.5|7231.7|7234.5|7231.7|7231.9|7229.1|10
1631001240000|2021-09-07 07:54:00|7234.9|7232.1|7233.2|7230.4|7235.2|7232.4|7233.2|7230.4|8
1631001250000|2021-09-07 07:54:10|7234|7231.2|7236|7233.2|7236|7233.2|7234|7231.2|42
1631001260000|2021-09-07 07:54:20|7235.9|7233.1|7236|7233.2|7236|7233.2|7235.9|7233.1|23
1631001270000|2021-09-07 07:54:30|7235.2|7232.4|7236.2|7233.4|7236.4|7233.6|7235.2|7232.4|43
1631001280000|2021-09-07 07:54:40|7235.9|7233.1|7236.2|7233.4|7236.2|7233.4|7235.9|7233.1|62
1631001290000|2021-09-07 07:54:50|7237|7234.2|7239|7236.2|7239|7236.2|7236.7|7233.9|62
1631001300000|2021-09-07 07:55:00|7238.7|7235.9|7236.2|7233.4|7238.7|7235.9|7236.2|7233.4|13
1631001310000|2021-09-07 07:55:10|7236.9|7234.1|7238.7|7235.9|7239.2|7236.4|7236.9|7234.1|176
1631001330000|2021-09-07 07:55:30|7239|7236.2|7239|7236.2|7239|7236.2|7239|7236.2|1
1631001340000|2021-09-07 07:55:40|7239.3|7236.5|7238.7|7235.9|7239.3|7236.5|7238.7|7235.9|5
1631001350000|2021-09-07 07:55:50|||||||||1
1631001360000|2021-09-07 07:56:00|7238.3|7235.5|7236|7233.2|7238.3|7235.5|7236|7233.2|80
1631001370000|2021-09-07 07:56:10|7236.2|7233.4|7236|7233.2|7236.5|7233.7|7236|7233.2|8
1631001380000|2021-09-07 07:56:20|7235.7|7232.9|7235.2|7232.4|7236.2|7233.4|7235.2|7232.4|59
1631001390000|2021-09-07 07:56:30|7235|7232.2|7235|7232.2|7235|7232.2|7235|7232.2|7
1631001400000|2021-09-07 07:56:40|7235.2|7232.4|7236|7233.2|7236|7233.2|7235.2|7232.4|17
1631001410000|2021-09-07 07:56:50|7236.5|7233.7|7236.5|7233.7|7236.7|7233.9|7235.7|7232.9|10
1631001420000|2021-09-07 07:57:00|7236.7|7233.9|7236.7|7233.9|7237|7234.2|7236.7|7233.9|0
1631001430000|2021-09-07 07:57:10|7237.2|7234.4|7237|7234.2|7237.7|7234.9|7237|7234.2|4
1631001440000|2021-09-07 07:57:20|7237.3|7234.5|7238.7|7235.9|7238.7|7235.9|7237.3|7234.5|12
1631001450000|2021-09-07 07:57:30|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|0
1631001460000|2021-09-07 07:57:40|7238|7235.2|7237.3|7234.5|7238|7235.2|7237.2|7234.4|2
1631001470000|2021-09-07 07:57:50|7237|7234.2|7237.2|7234.4|7237.2|7234.4|7236.3|7233.5|9
1631001480000|2021-09-07 07:58:00|7236.8|7234|7237.7|7234.9|7237.7|7234.9|7236.2|7233.4|12
1631001490000|2021-09-07 07:58:10|7237.3|7234.5|7236.8|7234|7237.3|7234.5|7236.2|7233.4|15
1631001500000|2021-09-07 07:58:20|7236.7|7233.9|7236.5|7233.7|7236.7|7233.9|7236.2|7233.4|10
1631001510000|2021-09-07 07:58:30|7236.2|7233.4|7235.3|7232.5|7236.2|7233.4|7235.2|7232.4|28
1631001520000|2021-09-07 07:58:40|7235|7232.2|7235|7232.2|7235|7232.2|7235|7232.2|0
1631001530000|2021-09-07 07:58:50|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|1
1631001540000|2021-09-07 07:59:00|7235|7232.2|7235.2|7232.4|7235.2|7232.4|7234.9|7232.1|12
1631001550000|2021-09-07 07:59:10|7235.5|7232.7|7236.7|7233.9|7236.7|7233.9|7235.5|7232.7|4
1631001560000|2021-09-07 07:59:20|7236.5|7233.7|7237.5|7234.7|7237.5|7234.7|7236.5|7233.7|1
1631001570000|2021-09-07 07:59:30|7237.2|7234.4|7237.5|7234.7|7237.5|7234.7|7237.2|7234.4|1
1631001580000|2021-09-07 07:59:40|7237.9|7235.1|7237.2|7234.4|7238|7235.2|7237.2|7234.4|3
1631001590000|2021-09-07 07:59:50|7236.2|7233.4|7236.5|7233.7|7236.5|7233.7|7236.2|7233.4|4
1631001600000|2021-09-07 08:00:00|7237.3|7234.5|7236.2|7233.4|7237.5|7234.7|7236.2|7233.4|88
1631001610000|2021-09-07 08:00:10|7236.5|7233.7|7236.2|7233.4|7237|7234.2|7236.2|7233.4|8
1631001620000|2021-09-07 08:00:20|7236.5|7233.7|7239.4|7236.6|7239.4|7236.6|7236.5|7233.7|6
1631001630000|2021-09-07 08:00:30|7239.5|7236.7|7238.2|7235.4|7239.5|7236.7|7238.2|7235.4|72
1631001640000|2021-09-07 08:00:40|7238.3|7235.5|7239.3|7236.5|7240|7237.2|7238.2|7235.4|5
1631001650000|2021-09-07 08:00:50|7239.5|7236.7|7238.7|7235.9|7239.5|7236.7|7238.2|7235.4|7
1631001660000|2021-09-07 08:01:00|7238.5|7235.7|7238.2|7235.4|7238.5|7235.7|7238.2|7235.4|4
1631001670000|2021-09-07 08:01:10|7237.2|7234.4|7236.3|7233.5|7237.2|7234.4|7236.3|7233.5|12
1631001680000|2021-09-07 08:01:20|7236.7|7233.9|7237.2|7234.4|7237.2|7234.4|7236.3|7233.5|4
1631001690000|2021-09-07 08:01:30|7236.8|7234|7236.8|7234|7237.2|7234.4|7236.8|7234|39
1631001700000|2021-09-07 08:01:40|7237|7234.2|7236.3|7233.5|7237.2|7234.4|7236.3|7233.5|0
1631001710000|2021-09-07 08:01:50|7237.2|7234.4|7236.7|7233.9|7237.2|7234.4|7236.7|7233.9|1
1631001720000|2021-09-07 08:02:00|7236.3|7233.5|7236.7|7233.9|7236.7|7233.9|7236.3|7233.5|8
1631001730000|2021-09-07 08:02:10|7236.3|7233.5|7236.8|7234|7236.8|7234|7236.3|7233.5|1
1631001740000|2021-09-07 08:02:20|7236.3|7233.5|7235|7232.2|7236.3|7233.5|7234.3|7231.5|19
1631001750000|2021-09-07 08:02:30|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|0
1631001760000|2021-09-07 08:02:40|7237.2|7234.4|7236.2|7233.4|7237.2|7234.4|7236.2|7233.4|47
1631001770000|2021-09-07 08:02:50|7236.9|7234.1|7235.7|7232.9|7237.2|7234.4|7235.7|7232.9|24
1631001780000|2021-09-07 08:03:00|7236.2|7233.4|7237|7234.2|7238.2|7235.4|7236.2|7233.4|25
1631001790000|2021-09-07 08:03:10|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|0
1631001800000|2021-09-07 08:03:20|7237|7234.2|7237.3|7234.5|7238.2|7235.4|7237|7234.2|10
1631001810000|2021-09-07 08:03:30|7237.2|7234.4|7235|7232.2|7237.2|7234.4|7234.2|7231.4|52
1631001820000|2021-09-07 08:03:40|7235.2|7232.4|7234|7231.2|7235.2|7232.4|7234|7231.2|31
1631001830000|2021-09-07 08:03:50|7235|7232.2|7236.2|7233.4|7236.2|7233.4|7235|7232.2|13
1631001840000|2021-09-07 08:04:00|7236.3|7233.5|7236.3|7233.5|7237.5|7234.7|7236.3|7233.5|12
1631001850000|2021-09-07 08:04:10|7236.7|7233.9|7235.7|7232.9|7236.7|7233.9|7235.7|7232.9|8
1631001860000|2021-09-07 08:04:20|7235.2|7232.4|7236.2|7233.4|7236.2|7233.4|7235.2|7232.4|5
1631001870000|2021-09-07 08:04:30|7236.5|7233.7|7237.2|7234.4|7237.2|7234.4|7236.5|7233.7|17
1631001880000|2021-09-07 08:04:40|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7235.7|7232.9|2
1631001890000|2021-09-07 08:04:50|7236|7233.2|7234.3|7231.5|7236.3|7233.5|7234.3|7231.5|22
1631001900000|2021-09-07 08:05:00|7234.2|7231.4|7234.3|7231.5|7234.3|7231.5|7233.9|7231.1|17
1631001910000|2021-09-07 08:05:10|7235|7232.2|7234.2|7231.4|7235|7232.2|7234.2|7231.4|27
1631001920000|2021-09-07 08:05:20|7234|7231.2|7234|7231.2|7234|7231.2|7233.2|7230.4|55
1631001930000|2021-09-07 08:05:30|7234.4|7231.6|7235.2|7232.4|7235.5|7232.7|7234.4|7231.6|14
1631001940000|2021-09-07 08:05:40|7235|7232.2|7234|7231.2|7235|7232.2|7234|7231.2|48
1631001950000|2021-09-07 08:05:50|||||||||1
1631001960000|2021-09-07 08:06:00|7233.7|7230.9|7234.7|7231.9|7234.7|7231.9|7233|7230.2|54
1631001970000|2021-09-07 08:06:10|7235|7232.2|7229.8|7227|7235.7|7232.9|7229.4|7226.6|396
1631001980000|2021-09-07 08:06:20|7229.4|7226.6|7226.4|7223.6|7229.4|7226.6|7226.4|7223.6|21
1631001990000|2021-09-07 08:06:30|7226.3|7223.5|7226.3|7223.5|7227.4|7224.6|7226.3|7223.5|58
1631002010000|2021-09-07 08:06:50|7225.6|7222.8|7226.9|7224.1|7226.9|7224.1|7224.4|7221.6|32
1631002020000|2021-09-07 08:07:00|7226.8|7224|7226.4|7223.6|7226.8|7224|7226.4|7223.6|0
1631002030000|2021-09-07 08:07:10|7226.3|7223.5|7224.3|7221.5|7226.3|7223.5|7223.4|7220.6|26
1631002040000|2021-09-07 08:07:20|7224.4|7221.6|7225.4|7222.6|7225.4|7222.6|7224.4|7221.6|41
1631002050000|2021-09-07 08:07:30|7225.6|7222.8|7222.6|7219.8|7225.6|7222.8|7222.6|7219.8|32
1631002060000|2021-09-07 08:07:40|7223.4|7220.6|7224.7|7221.9|7225.3|7222.5|7222.9|7220.1|279
1631002070000|2021-09-07 08:07:50|7224.3|7221.5|7226.3|7223.5|7226.3|7223.5|7224.3|7221.5|6
1631002080000|2021-09-07 08:08:00|7225.4|7222.6|7225.3|7222.5|7225.4|7222.6|7225.2|7222.4|11
1631002090000|2021-09-07 08:08:10|7224.4|7221.6|7225.3|7222.5|7226.3|7223.5|7224.4|7221.6|48
1631002100000|2021-09-07 08:08:20|7225.2|7222.4|7226.3|7223.5|7226.3|7223.5|7225|7222.2|56
1631002110000|2021-09-07 08:08:30|7225.9|7223.1|7225|7222.2|7225.9|7223.1|7224.7|7221.9|23
1631002120000|2021-09-07 08:08:40|7225.5|7222.7|7226.2|7223.4|7226.2|7223.4|7225.3|7222.5|3
1631002130000|2021-09-07 08:08:50|7225.8|7223|7225|7222.2|7226.3|7223.5|7224.2|7221.4|78
1631002140000|2021-09-07 08:09:00|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|7223.2|7220.4|65
1631002150000|2021-09-07 08:09:10|7224.2|7221.4|7224.2|7221.4|7224.2|7221.4|7224|7221.2|11
1631002160000|2021-09-07 08:09:20|7224.3|7221.5|7224.7|7221.9|7225.2|7222.4|7224|7221.2|20
1631002170000|2021-09-07 08:09:30|7224.2|7221.4|7224|7221.2|7224.3|7221.5|7223.7|7220.9|20
1631002180000|2021-09-07 08:09:40|7224.3|7221.5|7226.2|7223.4|7226.2|7223.4|7224.2|7221.4|8
1631002190000|2021-09-07 08:09:50|7225.3|7222.5|7229|7226.2|7229|7226.2|7225.3|7222.5|92
1631002200000|2021-09-07 08:10:00|7229.3|7226.5|7227.7|7224.9|7230.3|7227.5|7227.7|7224.9|16
1631002210000|2021-09-07 08:10:10|7227.2|7224.4|7226.2|7223.4|7227.2|7224.4|7226.2|7223.4|5
1631002220000|2021-09-07 08:10:20|7226.5|7223.7|7228|7225.2|7228|7225.2|7226.2|7223.4|11
1631002230000|2021-09-07 08:10:30|7228.2|7225.4|7226.2|7223.4|7228.2|7225.4|7226.2|7223.4|12
1631002240000|2021-09-07 08:10:40|7226.7|7223.9|7226.2|7223.4|7226.7|7223.9|7225.2|7222.4|0
1631002250000|2021-09-07 08:10:50|7225.4|7222.6|7225.3|7222.5|7225.4|7222.6|7225.3|7222.5|2
1631002260000|2021-09-07 08:11:00|7225.7|7222.9|7226|7223.2|7226|7223.2|7224.3|7221.5|17
1631002270000|2021-09-07 08:11:10|7225.4|7222.6|7224.7|7221.9|7225.7|7222.9|7224.3|7221.5|5
1631002280000|2021-09-07 08:11:20|7224.3|7221.5|7226.2|7223.4|7226.2|7223.4|7224.2|7221.4|23
1631002290000|2021-09-07 08:11:30|7226.3|7223.5|7225.2|7222.4|7226.3|7223.5|7224.3|7221.5|13
1631002300000|2021-09-07 08:11:40|7225.3|7222.5|7226.2|7223.4|7226.2|7223.4|7225.3|7222.5|3
1631002310000|2021-09-07 08:11:50|7226.3|7223.5|7228.2|7225.4|7228.2|7225.4|7226.3|7223.5|57
1631002320000|2021-09-07 08:12:00|7228|7225.2|7227.2|7224.4|7228|7225.2|7227|7224.2|9
1631002330000|2021-09-07 08:12:10|7227|7224.2|7226|7223.2|7227|7224.2|7225.3|7222.5|31
1631002340000|2021-09-07 08:12:20|7225.3|7222.5|7225.8|7223|7226.2|7223.4|7225.3|7222.5|6
1631002350000|2021-09-07 08:12:30|7225.7|7222.9|7229.2|7226.4|7229.3|7226.5|7225.3|7222.5|42
1631002360000|2021-09-07 08:12:40|7228.8|7226|7233.8|7231|7234.2|7231.4|7228.3|7225.5|39
1631002370000|2021-09-07 08:12:50|7234.2|7231.4|7234.3|7231.5|7235.2|7232.4|7233.3|7230.5|7
1631002380000|2021-09-07 08:13:00|7234.2|7231.4|7233.8|7231|7235.2|7232.4|7233.8|7231|54
1631002390000|2021-09-07 08:13:10|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|7232.7|7229.9|1
1631002400000|2021-09-07 08:13:20|7232.2|7229.4|7231.3|7228.5|7232.2|7229.4|7231.3|7228.5|2
1631002410000|2021-09-07 08:13:30|7230.8|7228|7233.2|7230.4|7233.2|7230.4|7230.8|7228|10
1631002420000|2021-09-07 08:13:40|7232.3|7229.5|7235.3|7232.5|7235.3|7232.5|7232.3|7229.5|16
1631002430000|2021-09-07 08:13:50|7234.8|7232|7236.2|7233.4|7237.2|7234.4|7234.8|7232|16
1631002440000|2021-09-07 08:14:00|||||||||5
1631002450000|2021-09-07 08:14:10|7237.2|7234.4|7237.8|7235|7237.8|7235|7236.8|7234|31
1631002460000|2021-09-07 08:14:20|7237.7|7234.9|7237.2|7234.4|7237.7|7234.9|7236.2|7233.4|26
1631002470000|2021-09-07 08:14:30|7237.3|7234.5|7238.2|7235.4|7239|7236.2|7237.3|7234.5|13
1631002480000|2021-09-07 08:14:40|7237.4|7234.6|7234.2|7231.4|7237.4|7234.6|7233.8|7231|106
1631002490000|2021-09-07 08:14:50|7233.9|7231.1|7235.7|7232.9|7236.2|7233.4|7233.2|7230.4|74
1631002500000|2021-09-07 08:15:00|7235.3|7232.5|7233.3|7230.5|7235.3|7232.5|7233.2|7230.4|10
1631002510000|2021-09-07 08:15:10|7233.4|7230.6|7234.2|7231.4|7234.8|7232|7233.4|7230.6|4
1631002520000|2021-09-07 08:15:20|7233.8|7231|7233.2|7230.4|7235.3|7232.5|7233.2|7230.4|60
1631002530000|2021-09-07 08:15:30|7233.3|7230.5|7235.2|7232.4|7235.2|7232.4|7233.3|7230.5|68
1631002540000|2021-09-07 08:15:40|7235.9|7233.1|7236.4|7233.6|7236.4|7233.6|7235.8|7233|32
1631002550000|2021-09-07 08:15:50|7236.3|7233.5|7235.3|7232.5|7236.3|7233.5|7234.8|7232|6
1631002560000|2021-09-07 08:16:00|7235.4|7232.6|7239.3|7236.5|7239.4|7236.6|7235.4|7232.6|134
1631002570000|2021-09-07 08:16:10|7239.4|7236.6|7241.2|7238.4|7242.4|7239.6|7239.4|7236.6|74
1631002580000|2021-09-07 08:16:20|7239.9|7237.1|7241.2|7238.4|7241.4|7238.6|7239.3|7236.5|58
1631002590000|2021-09-07 08:16:30|7241.8|7239|7242.7|7239.9|7242.7|7239.9|7241.2|7238.4|33
1631002600000|2021-09-07 08:16:40|7242.2|7239.4|7243.2|7240.4|7243.2|7240.4|7242.2|7239.4|9
1631002610000|2021-09-07 08:16:50|7242.8|7240|7242.2|7239.4|7243.3|7240.5|7242.2|7239.4|108
1631002620000|2021-09-07 08:17:00|7242.3|7239.5|7241.2|7238.4|7242.3|7239.5|7241.2|7238.4|90
1631002630000|2021-09-07 08:17:10|7240.8|7238|7240.2|7237.4|7240.8|7238|7239.8|7237|90
1631002640000|2021-09-07 08:17:20|7239.8|7237|7239.4|7236.6|7239.8|7237|7238.8|7236|55
1631002650000|2021-09-07 08:17:30|7239.8|7237|7239.8|7237|7240.4|7237.6|7239.4|7236.6|19
1631002660000|2021-09-07 08:17:40|7240.2|7237.4|7240.2|7237.4|7240.3|7237.5|7240.2|7237.4|10
1631002670000|2021-09-07 08:17:50|7240|7237.2|7237.8|7235|7240|7237.2|7237.4|7234.6|25
1631002680000|2021-09-07 08:18:00|7238.3|7235.5|7237.7|7234.9|7238.3|7235.5|7237.2|7234.4|62
1631002690000|2021-09-07 08:18:10|7237.5|7234.7|7238.2|7235.4|7239.2|7236.4|7237.5|7234.7|44
1631002700000|2021-09-07 08:18:20|7238.8|7236|7239.2|7236.4|7239.2|7236.4|7237.8|7235|9
1631002710000|2021-09-07 08:18:30|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|10
1631002720000|2021-09-07 08:18:40|7240.3|7237.5|7240.2|7237.4|7241.2|7238.4|7239.8|7237|19
1631002730000|2021-09-07 08:18:50|7240.3|7237.5|7240.3|7237.5|7241.2|7238.4|7240.3|7237.5|10
1631002740000|2021-09-07 08:19:00|7239.9|7237.1|7238.3|7235.5|7240.8|7238|7238.3|7235.5|28
1631002750000|2021-09-07 08:19:10|7237.3|7234.5|7237.8|7235|7238.3|7235.5|7237.3|7234.5|22
1631002760000|2021-09-07 08:19:20|7237.3|7234.5|7237.1|7234.3|7237.3|7234.5|7235.3|7232.5|11
1631002770000|2021-09-07 08:19:30|||||||||2
1631002780000|2021-09-07 08:19:40|7236.4|7233.6|7235.3|7232.5|7236.4|7233.6|7235.1|7232.3|26
1631002790000|2021-09-07 08:19:50|7234.8|7232|7232.8|7230|7234.8|7232|7232.8|7230|14
1631002800000|2021-09-07 08:20:00|7231.7|7228.9|7230.8|7228|7231.7|7228.9|7229.3|7226.5|94
1631002810000|2021-09-07 08:20:10|7230.3|7227.5|7230.4|7227.6|7230.4|7227.6|7229.4|7226.6|265
1631002820000|2021-09-07 08:20:20|7229.7|7226.9|7229.1|7226.3|7230.3|7227.5|7228.1|7225.3|456
1631002830000|2021-09-07 08:20:30|7229.3|7226.5|7230.1|7227.3|7230.1|7227.3|7229.3|7226.5|2
1631002840000|2021-09-07 08:20:40|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|4
1631002850000|2021-09-07 08:20:50|7230.8|7228|7229.1|7226.3|7230.8|7228|7229.1|7226.3|7
1631002860000|2021-09-07 08:21:00|7228.1|7225.3|7227.8|7225|7228.1|7225.3|7227.3|7224.5|6
1631002870000|2021-09-07 08:21:10|7227.3|7224.5|7224.3|7221.5|7227.3|7224.5|7224.3|7221.5|18
1631002880000|2021-09-07 08:21:20|7224.1|7221.3|7224.8|7222|7224.8|7222|7224.1|7221.3|9
1631002890000|2021-09-07 08:21:30|7224.4|7221.6|7224.1|7221.3|7224.4|7221.6|7224.1|7221.3|38
1631002900000|2021-09-07 08:21:40|7224.3|7221.5|7225.1|7222.3|7225.3|7222.5|7223.3|7220.5|59
1631002910000|2021-09-07 08:21:50|7225.3|7222.5|7224.1|7221.3|7225.3|7222.5|7224.1|7221.3|52
1631002920000|2021-09-07 08:22:00|7224.8|7222|7224.3|7221.5|7224.8|7222|7223.8|7221|37
1631002930000|2021-09-07 08:22:10|7224.6|7221.8|7226.1|7223.3|7226.1|7223.3|7224.3|7221.5|20
1631002940000|2021-09-07 08:22:20|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7222.3|7219.5|186
1631002950000|2021-09-07 08:22:30|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.3|7220.5|59
1631002960000|2021-09-07 08:22:40|7224.9|7222.1|7225.4|7222.6|7227.3|7224.5|7224.9|7222.1|82
1631002970000|2021-09-07 08:22:50|7224.8|7222|7226.1|7223.3|7226.1|7223.3|7224.4|7221.6|40
1631002980000|2021-09-07 08:23:00|7226.8|7224|7224.4|7221.6|7226.8|7224|7224.4|7221.6|31
1631002990000|2021-09-07 08:23:10|7223.9|7221.1|7222.9|7220.1|7223.9|7221.1|7222.4|7219.6|43
1631003000000|2021-09-07 08:23:20|7222.4|7219.6|7215.3|7212.5|7222.4|7219.6|7213.3|7210.5|315
1631003010000|2021-09-07 08:23:30|7215.4|7212.6|7216.4|7213.6|7216.8|7214|7215.4|7212.6|79
1631003020000|2021-09-07 08:23:40|7216.3|7213.5|7209.4|7206.6|7216.4|7213.6|7208.4|7205.6|77
1631003030000|2021-09-07 08:23:50|7209.1|7206.3|7209.4|7206.6|7209.6|7206.8|7206.9|7204.1|132
1631003040000|2021-09-07 08:24:00|7208.6|7205.8|7208.7|7205.9|7209.4|7206.6|7208.6|7205.8|11
1631003050000|2021-09-07 08:24:10|7208.4|7205.6|7209.4|7206.6|7209.4|7206.6|7208.4|7205.6|118
1631003060000|2021-09-07 08:24:20|7209.1|7206.3|7211.4|7208.6|7211.4|7208.6|7208.6|7205.8|111
1631003070000|2021-09-07 08:24:30|7210.4|7207.6|7211.4|7208.6|7212.3|7209.5|7210.4|7207.6|94
1631003080000|2021-09-07 08:24:40|7211.1|7208.3|7210.1|7207.3|7211.4|7208.6|7209.6|7206.8|138
1631003090000|2021-09-07 08:24:50|7210.4|7207.6|7213.4|7210.6|7213.4|7210.6|7210.4|7207.6|36
1631003100000|2021-09-07 08:25:00|7212.7|7209.9|7212.3|7209.5|7212.7|7209.9|7210.4|7207.6|125
1631003110000|2021-09-07 08:25:10|7212.4|7209.6|7212.8|7210|7213.4|7210.6|7212.4|7209.6|5
1631003120000|2021-09-07 08:25:20|7212.4|7209.6|7211.4|7208.6|7212.4|7209.6|7210.4|7207.6|26
1631003130000|2021-09-07 08:25:30|7212.4|7209.6|7207.8|7205|7212.4|7209.6|7206.6|7203.8|174
1631003140000|2021-09-07 08:25:40|7207.4|7204.6|7208.1|7205.3|7208.4|7205.6|7207.1|7204.3|62
1631003150000|2021-09-07 08:25:50|7208.4|7205.6|7211.4|7208.6|7211.4|7208.6|7208.4|7205.6|264
1631003160000|2021-09-07 08:26:00|7211.1|7208.3|7212.4|7209.6|7213.3|7210.5|7211.1|7208.3|47
1631003170000|2021-09-07 08:26:10|7212.1|7209.3|7212.1|7209.3|7212.9|7210.1|7211.9|7209.1|28
1631003180000|2021-09-07 08:26:20|7212.4|7209.6|7212.1|7209.3|7212.4|7209.6|7212.1|7209.3|4
1631003190000|2021-09-07 08:26:30|7212.4|7209.6|7213.4|7210.6|7213.4|7210.6|7211.6|7208.8|35
1631003200000|2021-09-07 08:26:40|7214.4|7211.6|7214.4|7211.6|7214.9|7212.1|7214.4|7211.6|96
1631003210000|2021-09-07 08:26:50|7214.1|7211.3|7214.4|7211.6|7214.4|7211.6|7213.4|7210.6|16
1631003220000|2021-09-07 08:27:00|7213.4|7210.6|7218.3|7215.5|7218.3|7215.5|7213.4|7210.6|257
1631003230000|2021-09-07 08:27:10|7218.1|7215.3|7219.1|7216.3|7219.9|7217.1|7215.1|7212.3|138
1631003240000|2021-09-07 08:27:20|7219.4|7216.6|7220.4|7217.6|7222.1|7219.3|7219.4|7216.6|202
1631003250000|2021-09-07 08:27:30|7220.9|7218.1|7219.1|7216.3|7220.9|7218.1|7218.4|7215.6|116
1631003260000|2021-09-07 08:27:40|7219.4|7216.6|7218.4|7215.6|7220.4|7217.6|7218.3|7215.5|151
1631003270000|2021-09-07 08:27:50|7218.9|7216.1|7221.4|7218.6|7221.4|7218.6|7218.9|7216.1|113
1631003280000|2021-09-07 08:28:00|7221.1|7218.3|7222.1|7219.3|7223.6|7220.8|7220.4|7217.6|173
1631003290000|2021-09-07 08:28:10|7222.4|7219.6|7224.4|7221.6|7225.4|7222.6|7222.3|7219.5|133
1631003300000|2021-09-07 08:28:20|7224.3|7221.5|7223.1|7220.3|7224.9|7222.1|7222.8|7220|107
1631003310000|2021-09-07 08:28:30|7223.4|7220.6|7232.3|7229.5|7233.4|7230.6|7223.4|7220.6|139
1631003320000|2021-09-07 08:28:40|7232.1|7229.3|7226.4|7223.6|7232.1|7229.3|7225.4|7222.6|86
1631003330000|2021-09-07 08:28:50|7227.1|7224.3|7228.4|7225.6|7228.4|7225.6|7225.4|7222.6|172
1631003340000|2021-09-07 08:29:00|7228.1|7225.3|7226.8|7224|7228.1|7225.3|7225.6|7222.8|190
1631003350000|2021-09-07 08:29:10|7227.1|7224.3|7229.1|7226.3|7229.1|7226.3|7226.3|7223.5|416
1631003360000|2021-09-07 08:29:20|7228.3|7225.5|7227.6|7224.8|7229.3|7226.5|7226.8|7224|421
1631003370000|2021-09-07 08:29:30|7227.3|7224.5|7227.6|7224.8|7228.3|7225.5|7226.6|7223.8|406
1631003380000|2021-09-07 08:29:40|7227.4|7224.6|7227.6|7224.8|7227.6|7224.8|7224.9|7222.1|376
1631003390000|2021-09-07 08:29:50|7227.4|7224.6|7230.8|7228|7230.8|7228|7226.6|7223.8|343
1631003400000|2021-09-07 08:30:00|7230.9|7228.1|7229.6|7226.8|7233.4|7230.6|7227.4|7224.6|554
1631003410000|2021-09-07 08:30:10|7229.3|7226.5|7226.3|7223.5|7229.3|7226.5|7224.3|7221.5|308
1631003420000|2021-09-07 08:30:20|7226.4|7223.6|7228.1|7225.3|7228.4|7225.6|7224.4|7221.6|337
1631003430000|2021-09-07 08:30:30|7227.9|7225.1|7228.3|7225.5|7229.9|7227.1|7225.4|7222.6|308
1631003440000|2021-09-07 08:30:40|7227.9|7225.1|7227.6|7224.8|7228.6|7225.8|7226.4|7223.6|361
1631003450000|2021-09-07 08:30:50|7227.4|7224.6|7226.3|7223.5|7228.4|7225.6|7226.3|7223.5|37
1631003460000|2021-09-07 08:31:00|7226.8|7224|7226.3|7223.5|7226.8|7224|7226.3|7223.5|66
1631003470000|2021-09-07 08:31:10|7227.7|7224.9|7228.3|7225.5|7228.3|7225.5|7227.7|7224.9|94
1631003480000|2021-09-07 08:31:20|7228.1|7225.3|7228.1|7225.3|7228.3|7225.5|7225.6|7222.8|90
1631003490000|2021-09-07 08:31:30|7228|7225.2|7227.3|7224.5|7228|7225.2|7226.6|7223.8|10
1631003500000|2021-09-07 08:31:40|7227.9|7225.1|7228.1|7225.3|7228.1|7225.3|7227.6|7224.8|65
1631003510000|2021-09-07 08:31:50|7228.3|7225.5|7228.1|7225.3|7228.3|7225.5|7228.1|7225.3|19
1631003520000|2021-09-07 08:32:00|7226.8|7224|7228.1|7225.3|7228.1|7225.3|7226.8|7224|336
1631003530000|2021-09-07 08:32:10|7228.3|7225.5|7228.4|7225.6|7228.9|7226.1|7228.3|7225.5|83
1631003540000|2021-09-07 08:32:20|7228.3|7225.5|7227.3|7224.5|7228.3|7225.5|7226.4|7223.6|24
1631003550000|2021-09-07 08:32:30|7226.4|7223.6|7226.3|7223.5|7226.4|7223.6|7225.4|7222.6|22
1631003560000|2021-09-07 08:32:40|7227.1|7224.3|7228.3|7225.5|7228.3|7225.5|7227.1|7224.3|36
1631003570000|2021-09-07 08:32:50|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|59
1631003580000|2021-09-07 08:33:00|7227.4|7224.6|7229.6|7226.8|7229.6|7226.8|7227.4|7224.6|66
1631003590000|2021-09-07 08:33:10|7230.1|7227.3|7233.3|7230.5|7233.3|7230.5|7229.6|7226.8|158
1631003600000|2021-09-07 08:33:20|7233.1|7230.3|7233.3|7230.5|7233.3|7230.5|7232.3|7229.5|5
1631003610000|2021-09-07 08:33:30|7233.1|7230.3|7232.3|7229.5|7233.5|7230.7|7232.3|7229.5|116
1631003620000|2021-09-07 08:33:40|7232.4|7229.6|7235.1|7232.3|7235.3|7232.5|7232.4|7229.6|49
1631003630000|2021-09-07 08:33:50|7234.4|7231.6|7234.4|7231.6|7235.3|7232.5|7234.4|7231.6|7
1631003640000|2021-09-07 08:34:00|7234.3|7231.5|7236.1|7233.3|7236.3|7233.5|7234.3|7231.5|190
1631003650000|2021-09-07 08:34:10|7235.4|7232.6|7236.1|7233.3|7237.6|7234.8|7235.1|7232.3|49
1631003660000|2021-09-07 08:34:20|7235.8|7233|7236|7233.2|7236.1|7233.3|7235.3|7232.5|38
1631003670000|2021-09-07 08:34:30|7236.1|7233.3|7236.1|7233.3|7237|7234.2|7236.1|7233.3|35
1631003680000|2021-09-07 08:34:40|7236|7233.2|7236|7233.2|7236|7233.2|7236|7233.2|36
1631003690000|2021-09-07 08:34:50|7236.1|7233.3|7236|7233.2|7236.3|7233.5|7236|7233.2|33
1631003700000|2021-09-07 08:35:00|7236.3|7233.5|7235.8|7233|7236.3|7233.5|7235.1|7232.3|24
1631003710000|2021-09-07 08:35:10|7236|7233.2|7236|7233.2|7236|7233.2|7235.1|7232.3|24
1631003720000|2021-09-07 08:35:20|7235.6|7232.8|7233|7230.2|7235.6|7232.8|7233|7230.2|20
1631003730000|2021-09-07 08:35:30|7233.1|7230.3|7233.1|7230.3|7233.1|7230.3|7232.6|7229.8|5
1631003740000|2021-09-07 08:35:40|7232.1|7229.3|7231.1|7228.3|7232.6|7229.8|7231.1|7228.3|60
1631003750000|2021-09-07 08:35:50|7230.6|7227.8|7231|7228.2|7231|7228.2|7230.1|7227.3|19
1631003760000|2021-09-07 08:36:00|7231.1|7228.3|7232.6|7229.8|7233.1|7230.3|7231.1|7228.3|7
1631003770000|2021-09-07 08:36:10|7233|7230.2|7234.1|7231.3|7235.1|7232.3|7233|7230.2|54
1631003780000|2021-09-07 08:36:20|7235|7232.2|7236.1|7233.3|7236.1|7233.3|7234.3|7231.5|11
1631003790000|2021-09-07 08:36:30|7236|7233.2|7234.1|7231.3|7236|7233.2|7234.1|7231.3|17
1631003800000|2021-09-07 08:36:40|7234.3|7231.5|7234.1|7231.3|7235.1|7232.3|7234.1|7231.3|3
1631003810000|2021-09-07 08:36:50|7235.1|7232.3|7236.1|7233.3|7236.1|7233.3|7235.1|7232.3|10
1631003820000|2021-09-07 08:37:00|7235.4|7232.6|7236.1|7233.3|7236.1|7233.3|7235.1|7232.3|3
1631003830000|2021-09-07 08:37:10|7236.3|7233.5|7236.6|7233.8|7236.6|7233.8|7236.3|7233.5|11
1631003840000|2021-09-07 08:37:20|7236.3|7233.5|7236.1|7233.3|7236.3|7233.5|7236.1|7233.3|7
1631003850000|2021-09-07 08:37:30|7236|7233.2|7236.1|7233.3|7236.1|7233.3|7236|7233.2|2
1631003860000|2021-09-07 08:37:40|7235.1|7232.3|7235.1|7232.3|7236|7233.2|7235.1|7232.3|9
1631003870000|2021-09-07 08:37:50|||||||||1
1631003880000|2021-09-07 08:38:00|7235.8|7233|7237.1|7234.3|7238|7235.2|7235.8|7233|30
1631003890000|2021-09-07 08:38:10|7237.5|7234.7|7237.1|7234.3|7237.5|7234.7|7237.1|7234.3|0
1631003910000|2021-09-07 08:38:30|7237.4|7234.6|7238.1|7235.3|7241.1|7238.3|7237.4|7234.6|239
1631003920000|2021-09-07 08:38:40|7238.4|7235.6|7239.1|7236.3|7239.1|7236.3|7238.4|7235.6|4
1631003930000|2021-09-07 08:38:50|7238.1|7235.3|7237.1|7234.3|7238.1|7235.3|7237.1|7234.3|34
1631003940000|2021-09-07 08:39:00|7237.3|7234.5|7236.6|7233.8|7240.5|7237.7|7236.1|7233.3|239
1631003950000|2021-09-07 08:39:10|7236.3|7233.5|7233.6|7230.8|7236.3|7233.5|7231.1|7228.3|32
1631003960000|2021-09-07 08:39:20|7233.3|7230.5|7234.1|7231.3|7234.3|7231.5|7233.1|7230.3|12
1631003970000|2021-09-07 08:39:30|7234|7231.2|7233.8|7231|7235.1|7232.3|7233.5|7230.7|141
1631003980000|2021-09-07 08:39:40|7234.1|7231.3|7233.4|7230.6|7234.5|7231.7|7233.1|7230.3|53
1631003990000|2021-09-07 08:39:50|7234.1|7231.3|7233.1|7230.3|7234.1|7231.3|7233.1|7230.3|5
1631004000000|2021-09-07 08:40:00|7232.8|7230|7231.1|7228.3|7232.8|7230|7230.1|7227.3|127
1631004010000|2021-09-07 08:40:10|7230.8|7228|7231.1|7228.3|7232.6|7229.8|7230.8|7228|54
1631004020000|2021-09-07 08:40:20|7231.8|7229|7230.6|7227.8|7233|7230.2|7230.6|7227.8|27
1631004030000|2021-09-07 08:40:30|7231|7228.2|7232.5|7229.7|7232.5|7229.7|7231|7228.2|21
1631004040000|2021-09-07 08:40:40|7233|7230.2|7236|7233.2|7236|7233.2|7232.5|7229.7|23
1631004050000|2021-09-07 08:40:50|7235.1|7232.3|7234.3|7231.5|7235.1|7232.3|7233.3|7230.5|38
1631004060000|2021-09-07 08:41:00|7234.1|7231.3|7239.5|7236.7|7240|7237.2|7234.1|7231.3|324
1631004070000|2021-09-07 08:41:10|7239|7236.2|7239|7236.2|7239|7236.2|7238.1|7235.3|54
1631004080000|2021-09-07 08:41:20|7239.3|7236.5|7239|7236.2|7239.7|7236.9|7238.8|7236|45
1631004090000|2021-09-07 08:41:30|7238.8|7236|7238|7235.2|7239|7236.2|7238|7235.2|35
1631004100000|2021-09-07 08:41:40|7238.5|7235.7|7238|7235.2|7238.5|7235.7|7237.5|7234.7|9
1631004110000|2021-09-07 08:41:50|7237.8|7235|7237|7234.2|7238|7235.2|7236.5|7233.7|46
1631004120000|2021-09-07 08:42:00|7236.8|7234|7237|7234.2|7237|7234.2|7236.8|7234|30
1631004130000|2021-09-07 08:42:10|7237.5|7234.7|7238.8|7236|7239.3|7236.5|7237.5|7234.7|41
1631004140000|2021-09-07 08:42:20|7239|7236.2|7239|7236.2|7239.8|7237|7238.8|7236|64
1631004150000|2021-09-07 08:42:30|7239.5|7236.7|7239|7236.2|7239.5|7236.7|7239|7236.2|3
1631004160000|2021-09-07 08:42:40|7238.7|7235.9|7238|7235.2|7239|7236.2|7238|7235.2|109
1631004170000|2021-09-07 08:42:50|7238.8|7236|7240|7237.2|7240|7237.2|7238.8|7236|26
1631004180000|2021-09-07 08:43:00|7241|7238.2|7241|7238.2|7243|7240.2|7240|7237.2|236
1631004190000|2021-09-07 08:43:10|7241.1|7238.3|7241.5|7238.7|7241.5|7238.7|7241.1|7238.3|51
1631004200000|2021-09-07 08:43:20|7241.1|7238.3|7241.8|7239|7241.8|7239|7240.1|7237.3|36
1631004210000|2021-09-07 08:43:30|7241.5|7238.7|7240.6|7237.8|7241.5|7238.7|7240.6|7237.8|14
1631004220000|2021-09-07 08:43:40|7240.8|7238|7241|7238.2|7242.8|7240|7240.8|7238|67
1631004240000|2021-09-07 08:44:00|||||||||7
1631004250000|2021-09-07 08:44:10|7240.5|7237.7|7240|7237.2|7242|7239.2|7240|7237.2|47
1631004260000|2021-09-07 08:44:20|7239.8|7237|7239.5|7236.7|7239.8|7237|7239|7236.2|4
1631004270000|2021-09-07 08:44:30|7239.8|7237|7239|7236.2|7240.8|7238|7239|7236.2|61
1631004280000|2021-09-07 08:44:40|||||||||30
1631004290000|2021-09-07 08:44:50|7238.8|7236|7240.3|7237.5|7240.3|7237.5|7238.5|7235.7|35
1631004300000|2021-09-07 08:45:00|7240|7237.2|7241.5|7238.7|7242|7239.2|7240|7237.2|3
1631004310000|2021-09-07 08:45:10|7241|7238.2|7241.5|7238.7|7241.5|7238.7|7240.1|7237.3|22
1631004320000|2021-09-07 08:45:20|7241.8|7239|7242|7239.2|7242|7239.2|7240.5|7237.7|8
1631004330000|2021-09-07 08:45:30|7241.7|7238.9|7241.8|7239|7241.8|7239|7241|7238.2|7
1631004340000|2021-09-07 08:45:40|7241.7|7238.9|7239|7236.2|7241.7|7238.9|7238.5|7235.7|22
1631004350000|2021-09-07 08:45:50|7239.1|7236.3|7238.5|7235.7|7239.8|7237|7238.5|7235.7|11
1631004360000|2021-09-07 08:46:00|7238.8|7236|7238.5|7235.7|7238.8|7236|7238|7235.2|10
1631004370000|2021-09-07 08:46:10|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|4
1631004380000|2021-09-07 08:46:20|7238.7|7235.9|7238|7235.2|7238.7|7235.9|7238|7235.2|8
1631004390000|2021-09-07 08:46:30|7236.8|7234|7236.8|7234|7236.8|7234|7236.1|7233.3|74
1631004400000|2021-09-07 08:46:40|7237|7234.2|7238.8|7236|7238.8|7236|7237|7234.2|62
1631004410000|2021-09-07 08:46:50|7238.5|7235.7|7239.3|7236.5|7239.7|7236.9|7238.5|7235.7|9
1631004420000|2021-09-07 08:47:00|7239|7236.2|7238.3|7235.5|7239|7236.2|7238|7235.2|3
1631004430000|2021-09-07 08:47:10|7238|7235.2|7238.7|7235.9|7238.7|7235.9|7238|7235.2|2
1631004440000|2021-09-07 08:47:20|7239.3|7236.5|7240.5|7237.7|7240.5|7237.7|7238.8|7236|36
1631004450000|2021-09-07 08:47:30|7240.8|7238|7240.8|7238|7241.8|7239|7240|7237.2|28
1631004460000|2021-09-07 08:47:40|7240.3|7237.5|7240.7|7237.9|7240.8|7238|7240.3|7237.5|6
1631004470000|2021-09-07 08:47:50|7241|7238.2|7240.8|7238|7241.3|7238.5|7240.5|7237.7|3
1631004480000|2021-09-07 08:48:00|7241.3|7238.5|7241.7|7238.9|7241.7|7238.9|7240.3|7237.5|2
1631004490000|2021-09-07 08:48:10|7241.8|7239|7243|7240.2|7243|7240.2|7241.3|7238.5|103
1631004500000|2021-09-07 08:48:20|7242.8|7240|7241.8|7239|7243|7240.2|7241.8|7239|36
1631004510000|2021-09-07 08:48:30|7242|7239.2|7242|7239.2|7242|7239.2|7241|7238.2|52
1631004520000|2021-09-07 08:48:40|7243|7240.2|7241.8|7239|7243|7240.2|7241.5|7238.7|33
1631004530000|2021-09-07 08:48:50|7241|7238.2|7240.3|7237.5|7241|7238.2|7239.8|7237|54
1631004540000|2021-09-07 08:49:00|7240.7|7237.9|7240.8|7238|7240.8|7238|7240.7|7237.9|7
1631004550000|2021-09-07 08:49:10|7240.7|7237.9|7239.8|7237|7240.7|7237.9|7239.8|7237|16
1631004560000|2021-09-07 08:49:20|7238.8|7236|7238.5|7235.7|7238.8|7236|7238.5|7235.7|26
1631004570000|2021-09-07 08:49:30|7239|7236.2|7239|7236.2|7239|7236.2|7239|7236.2|0
1631004580000|2021-09-07 08:49:40|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|0
1631004590000|2021-09-07 08:49:50|||||||||10
1631004600000|2021-09-07 08:50:00|7239|7236.2|7239|7236.2|7239.8|7237|7238.8|7236|57
1631004610000|2021-09-07 08:50:10|7238.8|7236|7239.8|7237|7239.8|7237|7238.8|7236|8
1631004620000|2021-09-07 08:50:20|7240|7237.2|7240.8|7238|7240.8|7238|7239.8|7237|102
1631004630000|2021-09-07 08:50:30|7240.5|7237.7|7240.5|7237.7|7240.8|7238|7240.5|7237.7|2
1631004640000|2021-09-07 08:50:40|7240.8|7238|7240.8|7238|7240.8|7238|7240.8|7238|29
1631004650000|2021-09-07 08:50:50|7240.1|7237.3|7238.8|7236|7240.1|7237.3|7238.8|7236|53
1631004660000|2021-09-07 08:51:00|7239|7236.2|7240.8|7238|7241.8|7239|7239|7236.2|29
1631004670000|2021-09-07 08:51:10|7241.2|7238.4|7241.7|7238.9|7241.7|7238.9|7241.2|7238.4|0
1631004680000|2021-09-07 08:51:20|7241.8|7239|7240|7237.2|7241.8|7239|7240|7237.2|72
1631004690000|2021-09-07 08:51:30|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|2
1631004700000|2021-09-07 08:51:40|7239.5|7236.7|7239.7|7236.9|7239.7|7236.9|7239|7236.2|3
1631004710000|2021-09-07 08:51:50|7240|7237.2|7240.5|7237.7|7241|7238.2|7240|7237.2|60
1631004720000|2021-09-07 08:52:00|7240.1|7237.3|7240.3|7237.5|7240.5|7237.7|7240|7237.2|2
1631004730000|2021-09-07 08:52:10|7240.5|7237.7|7240|7237.2|7240.8|7238|7240|7237.2|7
1631004740000|2021-09-07 08:52:20|7240.3|7237.5|7240|7237.2|7240.5|7237.7|7240|7237.2|1
1631004750000|2021-09-07 08:52:30|7239.8|7237|7239.8|7237|7240.5|7237.7|7239|7236.2|8
1631004760000|2021-09-07 08:52:40|7240|7237.2|7241.1|7238.3|7242|7239.2|7240|7237.2|16
1631004770000|2021-09-07 08:52:50|7241|7238.2|7238.8|7236|7241|7238.2|7238.8|7236|68
1631004780000|2021-09-07 08:53:00|7238.1|7235.3|7234.3|7231.5|7238.1|7235.3|7233.8|7231|206
1631004790000|2021-09-07 08:53:10|7234|7231.2|7229.3|7226.5|7234|7231.2|7228|7225.2|119
1631004800000|2021-09-07 08:53:20|7229.8|7227|7232.3|7229.5|7232.5|7229.7|7229.8|7227|7
1631004810000|2021-09-07 08:53:30|7232.8|7230|7236.8|7234|7236.8|7234|7231.8|7229|44
1631004820000|2021-09-07 08:53:40|7236.5|7233.7|7237.8|7235|7237.8|7235|7236.5|7233.7|26
1631004830000|2021-09-07 08:53:50|7237.3|7234.5|7240.7|7237.9|7241.2|7238.4|7237.2|7234.4|648
1631004840000|2021-09-07 08:54:00|7241.2|7238.4|7242.7|7239.9|7242.7|7239.9|7240.5|7237.7|65
1631004850000|2021-09-07 08:54:10|7242.5|7239.7|7241.8|7239|7242.5|7239.7|7241.5|7238.7|50
1631004860000|2021-09-07 08:54:20|7242.2|7239.4|7240.7|7237.9|7242.2|7239.4|7239.8|7237|227
1631004870000|2021-09-07 08:54:30|7240.8|7238|7240.7|7237.9|7241.8|7239|7239.7|7236.9|100
1631004880000|2021-09-07 08:54:40|7240|7237.2|7242.5|7239.7|7242.5|7239.7|7239.5|7236.7|72
1631004890000|2021-09-07 08:54:50|7242.2|7239.4|7241.5|7238.7|7242.2|7239.4|7240.7|7237.9|96
1631004900000|2021-09-07 08:55:00|7241.7|7238.9|7240.5|7237.7|7241.7|7238.9|7239.7|7236.9|9
1631004910000|2021-09-07 08:55:10|7241|7238.2|7240.5|7237.7|7241|7238.2|7240.5|7237.7|0
1631004920000|2021-09-07 08:55:20|7239.5|7236.7|7240.4|7237.6|7240.4|7237.6|7239.5|7236.7|4
1631004930000|2021-09-07 08:55:30|7240.5|7237.7|7241.7|7238.9|7242|7239.2|7240.2|7237.4|3
1631004940000|2021-09-07 08:55:40|7242|7239.2|7242.5|7239.7|7242.5|7239.7|7241.5|7238.7|8
1631004950000|2021-09-07 08:55:50|7241.7|7238.9|7241.7|7238.9|7242|7239.2|7241.7|7238.9|9
1631004960000|2021-09-07 08:56:00|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7241.2|7238.4|1
1631004970000|2021-09-07 08:56:10|7242|7239.2|7244.5|7241.7|7244.5|7241.7|7242|7239.2|158
1631004980000|2021-09-07 08:56:20|7243.7|7240.9|7240.7|7237.9|7243.7|7240.9|7240.7|7237.9|6
1631004990000|2021-09-07 08:56:30|7239.7|7236.9|7241.9|7239.1|7242|7239.2|7239.7|7236.9|36
1631005000000|2021-09-07 08:56:40|7241.4|7238.6|7240.5|7237.7|7241.4|7238.6|7240.5|7237.7|24
1631005010000|2021-09-07 08:56:50|7241|7238.2|7244.5|7241.7|7244.5|7241.7|7240.5|7237.7|65
1631005020000|2021-09-07 08:57:00|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7243.9|7241.1|19
1631005030000|2021-09-07 08:57:10|7244.5|7241.7|7243.7|7240.9|7245.4|7242.6|7243.5|7240.7|139
1631005040000|2021-09-07 08:57:20|7244|7241.2|7242.9|7240.1|7244|7241.2|7242.2|7239.4|37
1631005050000|2021-09-07 08:57:30|7242.5|7239.7|7242.5|7239.7|7242.9|7240.1|7242.5|7239.7|0
1631005060000|2021-09-07 08:57:40|7242.9|7240.1|7243|7240.2|7243|7240.2|7242.5|7239.7|0
1631005070000|2021-09-07 08:57:50|7243.4|7240.6|7242.7|7239.9|7243.5|7240.7|7242.7|7239.9|6
1631005080000|2021-09-07 08:58:00|7242.5|7239.7|7243.2|7240.4|7243.5|7240.7|7242.5|7239.7|64
1631005090000|2021-09-07 08:58:10|7242.9|7240.1|7242.8|7240|7244.9|7242.1|7242.8|7240|138
1631005100000|2021-09-07 08:58:20|7242.4|7239.6|7241.7|7238.9|7242.4|7239.6|7241.7|7238.9|7
1631005110000|2021-09-07 08:58:30|7240.8|7238|7241.5|7238.7|7241.5|7238.7|7240.8|7238|11
1631005120000|2021-09-07 08:58:40|7241.7|7238.9|7241.3|7238.5|7241.7|7238.9|7241.3|7238.5|20
1631005130000|2021-09-07 08:58:50|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1631005140000|2021-09-07 08:59:00|7242.2|7239.4|7240.8|7238|7242.8|7240|7240.8|7238|7
1631005150000|2021-09-07 08:59:10|7240.5|7237.7|7239.2|7236.4|7240.5|7237.7|7238.8|7236|24
1631005160000|2021-09-07 08:59:20|7239.5|7236.7|7238.8|7236|7239.8|7237|7238.8|7236|22
1631005170000|2021-09-07 08:59:30|7239.2|7236.4|7242.7|7239.9|7242.8|7240|7238.8|7236|29
1631005180000|2021-09-07 08:59:40|7242.5|7239.7|7242.8|7240|7243.2|7240.4|7241.8|7239|32
1631005190000|2021-09-07 08:59:50|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7241.8|7239|14
1631005200000|2021-09-07 09:00:00|7241.8|7239|7243.7|7240.9|7243.7|7240.9|7241.8|7239|35
1631005210000|2021-09-07 09:00:10|7243.8|7241|7245.2|7242.4|7245.8|7243|7243.8|7241|135
1631005220000|2021-09-07 09:00:20|7245.5|7242.7|7244.2|7241.4|7245.7|7242.9|7243.8|7241|90
1631005230000|2021-09-07 09:00:30|7243.7|7240.9|7241.8|7239|7243.7|7240.9|7241.8|7239|30
1631005240000|2021-09-07 09:00:40|7242.2|7239.4|7241.8|7239|7242.2|7239.4|7241.8|7239|4
1631005250000|2021-09-07 09:00:50|7242.2|7239.4|7236.8|7234|7242.2|7239.4|7236.8|7234|13
1631005260000|2021-09-07 09:01:00|7236.7|7233.9|7237.2|7234.4|7238.7|7235.9|7236.7|7233.9|86
1631005270000|2021-09-07 09:01:10|7237.5|7234.7|7238.7|7235.9|7238.7|7235.9|7237.5|7234.7|3
1631005280000|2021-09-07 09:01:20|7237.8|7235|7237.8|7235|7238.3|7235.5|7237.7|7234.9|4
1631005290000|2021-09-07 09:01:30|7236.8|7234|7234.8|7232|7236.8|7234|7233.8|7231|32
1631005300000|2021-09-07 09:01:40|7233.8|7231|7232.8|7230|7233.8|7231|7232.8|7230|8
1631005310000|2021-09-07 09:01:50|7233.9|7231.1|7231.8|7229|7233.9|7231.1|7231.3|7228.5|59
1631005320000|2021-09-07 09:02:00|7231.7|7228.9|7230.8|7228|7231.8|7229|7230.8|7228|18
1631005330000|2021-09-07 09:02:10|7230.7|7227.9|7229.8|7227|7230.7|7227.9|7229.7|7226.9|26
1631005340000|2021-09-07 09:02:20|7230.3|7227.5|7231.2|7228.4|7231.2|7228.4|7229.8|7227|23
1631005350000|2021-09-07 09:02:30|7230.8|7228|7230.7|7227.9|7230.8|7228|7229.8|7227|10
1631005370000|2021-09-07 09:02:50|||||||||13
1631005380000|2021-09-07 09:03:00|7232.7|7229.9|7232.8|7230|7233.8|7231|7232.7|7229.9|42
1631005390000|2021-09-07 09:03:10|7233.3|7230.5|7233.7|7230.9|7233.8|7231|7232.8|7230|7
1631005400000|2021-09-07 09:03:20|7233.9|7231.1|7235.4|7232.6|7235.4|7232.6|7233.9|7231.1|30
1631005410000|2021-09-07 09:03:30|7235.8|7233|7236.9|7234.1|7237.7|7234.9|7235.8|7233|13
1631005420000|2021-09-07 09:03:40|7237|7234.2|7237.8|7235|7238.7|7235.9|7237|7234.2|4
1631005430000|2021-09-07 09:03:50|7237.3|7234.5|7235.8|7233|7237.3|7234.5|7235.8|7233|12
1631005440000|2021-09-07 09:04:00|7235.4|7232.6|7234.7|7231.9|7235.4|7232.6|7234.7|7231.9|15
1631005450000|2021-09-07 09:04:10|7234.5|7231.7|7235.2|7232.4|7235.2|7232.4|7233.8|7231|5
1631005460000|2021-09-07 09:04:20|7234.8|7232|7234.7|7231.9|7234.8|7232|7234.7|7231.9|36
1631005470000|2021-09-07 09:04:30|7234.2|7231.4|7234.7|7231.9|7234.7|7231.9|7234.2|7231.4|13
1631005480000|2021-09-07 09:04:40|7235.7|7232.9|7236.2|7233.4|7236.7|7233.9|7235.7|7232.9|6
1631005490000|2021-09-07 09:04:50|7236.7|7233.9|7236.2|7233.4|7236.7|7233.9|7236.2|7233.4|5
1631005500000|2021-09-07 09:05:00|7236.5|7233.7|7238.7|7235.9|7238.7|7235.9|7236.5|7233.7|9
1631005510000|2021-09-07 09:05:10|7238.2|7235.4|7237.8|7235|7238.7|7235.9|7237.8|7235|2
1631005520000|2021-09-07 09:05:20|7237.7|7234.9|7236.8|7234|7237.7|7234.9|7236.3|7233.5|11
1631005530000|2021-09-07 09:05:30|7236.7|7233.9|7238|7235.2|7238|7235.2|7236.7|7233.9|2
1631005540000|2021-09-07 09:05:40|7238.7|7235.9|7240.5|7237.7|7240.5|7237.7|7238.7|7235.9|3
1631005550000|2021-09-07 09:05:50|7241.7|7238.9|7240.8|7238|7241.7|7238.9|7240.8|7238|6
1631005560000|2021-09-07 09:06:00|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|0
1631005570000|2021-09-07 09:06:10|7240.8|7238|7240.9|7238.1|7241.8|7239|7240.8|7238|7
1631005580000|2021-09-07 09:06:20|7240.8|7238|7240.8|7238|7241.7|7238.9|7240.8|7238|2
1631005590000|2021-09-07 09:06:30|7241.2|7238.4|7242.8|7240|7243.2|7240.4|7241.2|7238.4|5
1631005600000|2021-09-07 09:06:40|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7241.8|7239|7
1631005610000|2021-09-07 09:06:50|7241.8|7239|7242.2|7239.4|7242.2|7239.4|7241.8|7239|2
1631005620000|2021-09-07 09:07:00|7243.2|7240.4|7243.3|7240.5|7243.7|7240.9|7242.3|7239.5|40
1631005630000|2021-09-07 09:07:10|7243.7|7240.9|7242.8|7240|7243.7|7240.9|7242.8|7240|0
1631005640000|2021-09-07 09:07:20|7243.2|7240.4|7241.8|7239|7243.2|7240.4|7241.8|7239|4
1631005650000|2021-09-07 09:07:30|7242.2|7239.4|7241.8|7239|7242.2|7239.4|7241.8|7239|0
1631005660000|2021-09-07 09:07:40|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|0
1631005670000|2021-09-07 09:07:50|7242.7|7239.9|7241.8|7239|7242.8|7240|7241.8|7239|1
1631005680000|2021-09-07 09:08:00|7240.9|7238.1|7240.9|7238.1|7241.2|7238.4|7240.8|7238|13
1631005690000|2021-09-07 09:08:10|7240.8|7238|7241.3|7238.5|7241.3|7238.5|7240.8|7238|2
1631005700000|2021-09-07 09:08:20|7241.5|7238.7|7241.7|7238.9|7241.7|7238.9|7241.5|7238.7|0
1631005710000|2021-09-07 09:08:30|7241.8|7239|7241.2|7238.4|7242.7|7239.9|7240.8|7238|5
1631005720000|2021-09-07 09:08:40|7241.7|7238.9|7241.2|7238.4|7241.7|7238.9|7240.8|7238|1
1631005730000|2021-09-07 09:08:50|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1631005740000|2021-09-07 09:09:00|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|1
1631005750000|2021-09-07 09:09:10|7240.9|7238.1|7239.5|7236.7|7240.9|7238.1|7238.2|7235.4|15
1631005760000|2021-09-07 09:09:20|7239.2|7236.4|7238.2|7235.4|7239.2|7236.4|7237.7|7234.9|2
1631005770000|2021-09-07 09:09:30|7237.8|7235|7235.8|7233|7237.8|7235|7235.8|7233|18
1631005780000|2021-09-07 09:09:40|7235.9|7233.1|7236.8|7234|7237.7|7234.9|7235.9|7233.1|15
1631005790000|2021-09-07 09:09:50|7236.7|7233.9|7235.8|7233|7236.7|7233.9|7235.8|7233|8
1631005800000|2021-09-07 09:10:00|7236.3|7233.5|7234.8|7232|7237.7|7234.9|7234.8|7232|10
1631005810000|2021-09-07 09:10:10|7233.9|7231.1|7234.2|7231.4|7234.3|7231.5|7233.7|7230.9|8
1631005820000|2021-09-07 09:10:20|7234.7|7231.9|7235.5|7232.7|7236.8|7234|7234.2|7231.4|17
1631005830000|2021-09-07 09:10:30|7235.7|7232.9|7233.7|7230.9|7235.7|7232.9|7233.7|7230.9|27
1631005840000|2021-09-07 09:10:40|7232.7|7229.9|7229.3|7226.5|7232.7|7229.9|7228.8|7226|63
1631005850000|2021-09-07 09:10:50|7228.8|7226|7235.8|7233|7238.8|7236|7227.9|7225.1|367
1631005860000|2021-09-07 09:11:00|7235.7|7232.9|7228.8|7226|7236.2|7233.4|7228.8|7226|49
1631005870000|2021-09-07 09:11:10|7228.3|7225.5|7227.8|7225|7228.7|7225.9|7227.8|7225|5
1631005880000|2021-09-07 09:11:20|7228.2|7225.4|7229.4|7226.6|7229.4|7226.6|7228.2|7225.4|25
1631005890000|2021-09-07 09:11:30|7229.8|7227|7229.8|7227|7229.8|7227|7229.3|7226.5|0
1631005900000|2021-09-07 09:11:40|7229.9|7227.1|7231.8|7229|7231.8|7229|7229.9|7227.1|16
1631005910000|2021-09-07 09:11:50|7231.1|7228.3|7231.4|7228.6|7231.8|7229|7230.8|7228|7
1631005920000|2021-09-07 09:12:00|7231.1|7228.3|7229.3|7226.5|7231.1|7228.3|7228.9|7226.1|43
1631005930000|2021-09-07 09:12:10|7229.8|7227|7229.9|7227.1|7230.4|7227.6|7228.9|7226.1|35
1631005940000|2021-09-07 09:12:20|7229.8|7227|7227.9|7225.1|7229.8|7227|7227.9|7225.1|49
1631005950000|2021-09-07 09:12:30|7228.3|7225.5|7230.4|7227.6|7230.8|7228|7228.3|7225.5|30
1631005960000|2021-09-07 09:12:40|7230.3|7227.5|7230.4|7227.6|7230.8|7228|7230.3|7227.5|2
1631005970000|2021-09-07 09:12:50|7230.8|7228|7231.9|7229.1|7232.8|7230|7230.8|7228|95
1631005980000|2021-09-07 09:13:00|7231.8|7229|7229.9|7227.1|7232.4|7229.6|7229.9|7227.1|14
1631005990000|2021-09-07 09:13:10|7230.1|7227.3|7231.8|7229|7231.8|7229|7230.1|7227.3|12
1631006000000|2021-09-07 09:13:20|7232.1|7229.3|7232.9|7230.1|7232.9|7230.1|7232.1|7229.3|3
1631006010000|2021-09-07 09:13:30|7232.8|7230|7232.1|7229.3|7232.8|7230|7232.1|7229.3|18
1631006020000|2021-09-07 09:13:40|7232.4|7229.6|7232.8|7230|7232.8|7230|7231.9|7229.1|6
1631006030000|2021-09-07 09:13:50|7232.6|7229.8|7231.3|7228.5|7232.6|7229.8|7231.3|7228.5|4
1631006040000|2021-09-07 09:14:00|7231.4|7228.6|7230.1|7227.3|7231.8|7229|7230.1|7227.3|4
1631006050000|2021-09-07 09:14:10|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|7229.9|7227.1|0
1631006060000|2021-09-07 09:14:20|7230.8|7228|7231.9|7229.1|7231.9|7229.1|7230.8|7228|129
1631006070000|2021-09-07 09:14:30|7232.6|7229.8|7231.8|7229|7232.6|7229.8|7231.8|7229|3
1631006080000|2021-09-07 09:14:40|7232.5|7229.7|7231.8|7229|7232.8|7230|7231.8|7229|78
1631006090000|2021-09-07 09:14:50|7232.1|7229.3|7232.8|7230|7232.8|7230|7232.1|7229.3|10
1631006100000|2021-09-07 09:15:00|7232.6|7229.8|7232.8|7230|7232.8|7230|7231.8|7229|12
1631006110000|2021-09-07 09:15:10|7232.6|7229.8|7231.9|7229.1|7232.6|7229.8|7231.9|7229.1|56
1631006120000|2021-09-07 09:15:20|7232.5|7229.7|7232.9|7230.1|7232.9|7230.1|7232.5|7229.7|56
1631006130000|2021-09-07 09:15:30|7232.8|7230|7232.6|7229.8|7232.9|7230.1|7231.6|7228.8|37
1631006140000|2021-09-07 09:15:40|7232.3|7229.5|7230.9|7228.1|7232.3|7229.5|7230.9|7228.1|9
1631006150000|2021-09-07 09:15:50|7231.8|7229|7231.3|7228.5|7232.1|7229.3|7231.3|7228.5|1
1631006160000|2021-09-07 09:16:00|7230.9|7228.1|7232.6|7229.8|7232.6|7229.8|7230.9|7228.1|2
1631006170000|2021-09-07 09:16:10|7232.3|7229.5|7231.3|7228.5|7232.8|7230|7231.3|7228.5|30
1631006180000|2021-09-07 09:16:20|7231.6|7228.8|7232.8|7230|7232.8|7230|7231.3|7228.5|106
1631006190000|2021-09-07 09:16:30|||||||||10
1631006200000|2021-09-07 09:16:40|7234.2|7231.4|7237.8|7235|7238.1|7235.3|7234.2|7231.4|141
1631006210000|2021-09-07 09:16:50|7237.6|7234.8|7238.8|7236|7241.6|7238.8|7237.3|7234.5|148
1631006220000|2021-09-07 09:17:00|7238.6|7235.8|7238.8|7236|7238.8|7236|7238.3|7235.5|1
1631006230000|2021-09-07 09:17:10|7238.3|7235.5|7239.5|7236.7|7239.5|7236.7|7238.3|7235.5|125
1631006240000|2021-09-07 09:17:20|7240.1|7237.3|7241.5|7238.7|7241.5|7238.7|7239.6|7236.8|49
1631006250000|2021-09-07 09:17:30|7241.6|7238.8|7248.5|7245.7|7249.5|7246.7|7241.6|7238.8|260
1631006260000|2021-09-07 09:17:40|7248.4|7245.6|7248.4|7245.6|7249.5|7246.7|7247.5|7244.7|178
1631006270000|2021-09-07 09:17:50|7248|7245.2|7244.5|7241.7|7248|7245.2|7243.6|7240.8|195
1631006280000|2021-09-07 09:18:00|7244.4|7241.6|7245|7242.2|7245|7242.2|7241.6|7238.8|71
1631006290000|2021-09-07 09:18:10|7246.1|7243.3|7246.6|7243.8|7246.6|7243.8|7245.6|7242.8|27
1631006300000|2021-09-07 09:18:20|7246.5|7243.7|7245.5|7242.7|7246.5|7243.7|7245.5|7242.7|24
1631006310000|2021-09-07 09:18:30|7245.6|7242.8|7244.6|7241.8|7246|7243.2|7244.6|7241.8|134
1631006320000|2021-09-07 09:18:40|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7243.6|7240.8|12
1631006330000|2021-09-07 09:18:50|7245.1|7242.3|7244.6|7241.8|7245.5|7242.7|7243.6|7240.8|5
1631006340000|2021-09-07 09:19:00|7244.5|7241.7|7245.6|7242.8|7245.6|7242.8|7244.5|7241.7|10
1631006350000|2021-09-07 09:19:10|7246|7243.2|7244.3|7241.5|7246|7243.2|7244.3|7241.5|49
1631006360000|2021-09-07 09:19:20|7244.6|7241.8|7243.8|7241|7245.3|7242.5|7243.8|7241|3
1631006370000|2021-09-07 09:19:30|7244.1|7241.3|7244.8|7242|7245.1|7242.3|7244.1|7241.3|0
1631006380000|2021-09-07 09:19:40|7244.3|7241.5|7243.6|7240.8|7244.6|7241.8|7243.6|7240.8|14
1631006390000|2021-09-07 09:19:50|7243.8|7241|7243.8|7241|7243.8|7241|7243.4|7240.6|31
1631006400000|2021-09-07 09:20:00|7244.8|7242|7244.9|7242.1|7245.3|7242.5|7244.8|7242|3
1631006410000|2021-09-07 09:20:10|7244.6|7241.8|7243.4|7240.6|7244.6|7241.8|7241.9|7239.1|6
1631006420000|2021-09-07 09:20:20|7242.9|7240.1|7244.3|7241.5|7244.8|7242|7242.9|7240.1|10
1631006430000|2021-09-07 09:20:30|7243.8|7241|7244.4|7241.6|7244.8|7242|7243.8|7241|8
1631006440000|2021-09-07 09:20:40|7244.8|7242|7243.8|7241|7244.8|7242|7243.4|7240.6|8
1631006450000|2021-09-07 09:20:50|7242.8|7240|7242.8|7240|7243.3|7240.5|7242.4|7239.6|10
1631006460000|2021-09-07 09:21:00|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|0
1631006470000|2021-09-07 09:21:10|7241.8|7239|7241.8|7239|7242.3|7239.5|7241.8|7239|1
1631006480000|2021-09-07 09:21:20|7241.9|7239.1|7239.9|7237.1|7242.6|7239.8|7239.9|7237.1|11
1631006490000|2021-09-07 09:21:30|7240.6|7237.8|7235.6|7232.8|7240.6|7237.8|7235.3|7232.5|24
1631006500000|2021-09-07 09:21:40|7236|7233.2|7236.8|7234|7237.6|7234.8|7235.6|7232.8|9
1631006510000|2021-09-07 09:21:50|7237.1|7234.3|7236.8|7234|7237.1|7234.3|7236.3|7233.5|6
1631006520000|2021-09-07 09:22:00|7236.5|7233.7|7235.8|7233|7236.5|7233.7|7235.8|7233|30
1631006530000|2021-09-07 09:22:10|7236.8|7234|7239.8|7237|7239.8|7237|7236.8|7234|42
1631006540000|2021-09-07 09:22:20|7238.9|7236.1|7238.8|7236|7239.8|7237|7238.8|7236|10
1631006550000|2021-09-07 09:22:30|7239.1|7236.3|7239.8|7237|7239.8|7237|7239.1|7236.3|3
1631006560000|2021-09-07 09:22:40|7239.6|7236.8|7238.8|7236|7239.6|7236.8|7238.8|7236|1
1631006570000|2021-09-07 09:22:50|7239.1|7236.3|7238.8|7236|7239.8|7237|7238.6|7235.8|1
1631006580000|2021-09-07 09:23:00|7238.6|7235.8|7236.6|7233.8|7238.6|7235.8|7236.3|7233.5|3
1631006590000|2021-09-07 09:23:10|7237.1|7234.3|7237.8|7235|7237.8|7235|7237.1|7234.3|2
1631006600000|2021-09-07 09:23:20|7236.9|7234.1|7233.5|7230.7|7237.1|7234.3|7233.1|7230.3|17
1631006610000|2021-09-07 09:23:30|7233.6|7230.8|7234.6|7231.8|7234.6|7231.8|7233.1|7230.3|10
1631006620000|2021-09-07 09:23:40|7234.8|7232|7235.9|7233.1|7236.8|7234|7234.8|7232|5
1631006630000|2021-09-07 09:23:50|7235.8|7233|7235.1|7232.3|7235.8|7233|7234.3|7231.5|1
1631006640000|2021-09-07 09:24:00|7234.8|7232|7231.8|7229|7235.1|7232.3|7231.8|7229|113
1631006650000|2021-09-07 09:24:10|7232.1|7229.3|7232.6|7229.8|7232.6|7229.8|7231.8|7229|1
1631006660000|2021-09-07 09:24:20|7233.5|7230.7|7232.8|7230|7233.8|7231|7232.8|7230|6
1631006670000|2021-09-07 09:24:30|7231.9|7229.1|7227.8|7225|7232.1|7229.3|7227.8|7225|32
1631006680000|2021-09-07 09:24:40|7228.1|7225.3|7229.1|7226.3|7229.1|7226.3|7226.8|7224|108
1631006690000|2021-09-07 09:24:50|7228.8|7226|7228.6|7225.8|7229.1|7226.3|7228.6|7225.8|0
1631006700000|2021-09-07 09:25:00|7227.9|7225.1|7229.8|7227|7229.8|7227|7227.8|7225|11
1631006710000|2021-09-07 09:25:10|7229.6|7226.8|7231.5|7228.7|7231.5|7228.7|7229.3|7226.5|5
1631006730000|2021-09-07 09:25:30|7231.8|7229|7230.1|7227.3|7231.8|7229|7229.8|7227|2
1631006740000|2021-09-07 09:25:40|7229.8|7227|7227.9|7225.1|7230.1|7227.3|7227.9|7225.1|73
1631006750000|2021-09-07 09:25:50|7227.8|7225|7230.6|7227.8|7230.6|7227.8|7227.8|7225|13
1631006760000|2021-09-07 09:26:00|7230.3|7227.5|7229.6|7226.8|7230.6|7227.8|7229.6|7226.8|11
1631006770000|2021-09-07 09:26:10|7230.1|7227.3|7231.8|7229|7231.8|7229|7230.1|7227.3|5
1631006780000|2021-09-07 09:26:20|7232.1|7229.3|7231.8|7229|7232.6|7229.8|7230.4|7227.6|35
1631006790000|2021-09-07 09:26:30|7231.6|7228.8|7233.3|7230.5|7233.6|7230.8|7231.6|7228.8|5
1631006800000|2021-09-07 09:26:40|7232.8|7230|7235.3|7232.5|7235.8|7233|7232.1|7229.3|30
1631006810000|2021-09-07 09:26:50|7234.9|7232.1|7234.8|7232|7234.9|7232.1|7234.8|7232|1
1631006820000|2021-09-07 09:27:00|7235.8|7233|7233.8|7231|7236.6|7233.8|7233.8|7231|10
1631006830000|2021-09-07 09:27:10|7233.1|7230.3|7233.6|7230.8|7233.6|7230.8|7232.6|7229.8|2
1631006840000|2021-09-07 09:27:20|7234.3|7231.5|7234.3|7231.5|7234.6|7231.8|7234.3|7231.5|13
1631006850000|2021-09-07 09:27:30|7234.1|7231.3|7234.3|7231.5|7234.6|7231.8|7233.8|7231|1
1631006860000|2021-09-07 09:27:40|7234.8|7232|7236.3|7233.5|7236.3|7233.5|7234.8|7232|3
1631006870000|2021-09-07 09:27:50|7236.6|7233.8|7238.1|7235.3|7238.5|7235.7|7236.1|7233.3|154
1631006880000|2021-09-07 09:28:00|7238|7235.2|7238.1|7235.3|7239.1|7236.3|7237.5|7234.7|5
1631006890000|2021-09-07 09:28:10|7237.8|7235|7238.5|7235.7|7238.5|7235.7|7237.5|7234.7|2
1631006900000|2021-09-07 09:28:20|7238.6|7235.8|7238.5|7235.7|7239.1|7236.3|7238.1|7235.3|13
1631006910000|2021-09-07 09:28:30|7237.6|7234.8|7238.5|7235.7|7238.5|7235.7|7237.6|7234.8|4
1631006920000|2021-09-07 09:28:40|7238.1|7235.3|7237.5|7234.7|7238.6|7235.8|7237.5|7234.7|1
1631006930000|2021-09-07 09:28:50|7237.8|7235|7238.5|7235.7|7238.5|7235.7|7237.6|7234.8|0
1631006940000|2021-09-07 09:29:00|7238.6|7235.8|7237.8|7235|7240.5|7237.7|7237.8|7235|201
1631006950000|2021-09-07 09:29:10|7236.6|7233.8|7237.1|7234.3|7237.5|7234.7|7236.6|7233.8|3
1631006960000|2021-09-07 09:29:20|7238|7235.2|7238.8|7236|7238.8|7236|7238|7235.2|1
1631006970000|2021-09-07 09:29:30|7239|7236.2|7239|7236.2|7239.3|7236.5|7238.6|7235.8|4
1631006980000|2021-09-07 09:29:40|7239.3|7236.5|7239.8|7237|7240.5|7237.7|7239.3|7236.5|67
1631006990000|2021-09-07 09:29:50|7239.5|7236.7|7240.5|7237.7|7240.5|7237.7|7239.5|7236.7|1
1631007000000|2021-09-07 09:30:00|7240.6|7237.8|7238.5|7235.7|7240.6|7237.8|7238.5|7235.7|10
1631007010000|2021-09-07 09:30:10|7239.3|7236.5|7239.1|7236.3|7240.5|7237.7|7239.1|7236.3|61
1631007020000|2021-09-07 09:30:20|7238.5|7235.7|7237.5|7234.7|7239.1|7236.3|7237.5|7234.7|93
1631007030000|2021-09-07 09:30:30|7237.1|7234.3|7233.6|7230.8|7237.1|7234.3|7233.5|7230.7|92
1631007040000|2021-09-07 09:30:40|7233.5|7230.7|7230.6|7227.8|7233.6|7230.8|7230.6|7227.8|125
1631007050000|2021-09-07 09:30:50|7231.5|7228.7|7230.8|7228|7232.3|7229.5|7230.6|7227.8|35
1631007060000|2021-09-07 09:31:00|7230.6|7227.8|7230.6|7227.8|7231.5|7228.7|7230.6|7227.8|11
1631007070000|2021-09-07 09:31:10|7231.1|7228.3|7231.5|7228.7|7231.5|7228.7|7230|7227.2|31
1631007080000|2021-09-07 09:31:20|7230.6|7227.8|7228.3|7225.5|7230.6|7227.8|7227.3|7224.5|38
1631007090000|2021-09-07 09:31:30|7228.1|7225.3|7225.6|7222.8|7228.6|7225.8|7225.6|7222.8|163
1631007100000|2021-09-07 09:31:40|7225.1|7222.3|7224.6|7221.8|7226.1|7223.3|7224.5|7221.7|94
1631007110000|2021-09-07 09:31:50|7224.5|7221.7|7226.5|7223.7|7226.6|7223.8|7223.6|7220.8|59
1631007120000|2021-09-07 09:32:00|7226.6|7223.8|7226.5|7223.7|7226.6|7223.8|7226.5|7223.7|5
1631007130000|2021-09-07 09:32:10|7227.5|7224.7|7226.6|7223.8|7227.5|7224.7|7225.6|7222.8|68
1631007140000|2021-09-07 09:32:20|7226.3|7223.5|7225.6|7222.8|7226.5|7223.7|7225.6|7222.8|26
1631007150000|2021-09-07 09:32:30|7225.5|7222.7|7226.3|7223.5|7226.3|7223.5|7224.8|7222|8
1631007160000|2021-09-07 09:32:40|7226.5|7223.7|7227.5|7224.7|7227.5|7224.7|7224.6|7221.8|17
1631007170000|2021-09-07 09:32:50|7227.3|7224.5|7225.6|7222.8|7227.3|7224.5|7225.6|7222.8|1
1631007180000|2021-09-07 09:33:00|7225.5|7222.7|7228.5|7225.7|7228.5|7225.7|7225.5|7222.7|41
1631007190000|2021-09-07 09:33:10|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7226.8|7224|31
1631007200000|2021-09-07 09:33:20|7226.5|7223.7|7224.6|7221.8|7226.5|7223.7|7224.6|7221.8|14
1631007210000|2021-09-07 09:33:30|7224.5|7221.7|7225.5|7222.7|7225.5|7222.7|7224.1|7221.3|6
1631007220000|2021-09-07 09:33:40|7224.6|7221.8|7223.6|7220.8|7225.1|7222.3|7223.6|7220.8|33
1631007230000|2021-09-07 09:33:50|7223.8|7221|7223.6|7220.8|7224.6|7221.8|7223.6|7220.8|7
1631007240000|2021-09-07 09:34:00|7224|7221.2|7224.1|7221.3|7225.5|7222.7|7223.6|7220.8|30
1631007250000|2021-09-07 09:34:10|7223.8|7221|7223.6|7220.8|7223.8|7221|7222.6|7219.8|156
1631007260000|2021-09-07 09:34:20|7224|7221.2|7222.6|7219.8|7224.1|7221.3|7221.8|7219|109
1631007270000|2021-09-07 09:34:30|7222.5|7219.7|7220.8|7218|7222.6|7219.8|7220.8|7218|71
1631007280000|2021-09-07 09:34:40|7222.1|7219.3|7215.8|7213|7222.1|7219.3|7215.4|7212.6|208
1631007290000|2021-09-07 09:34:50|7216.3|7213.5|7215.6|7212.8|7217.1|7214.3|7215.3|7212.5|23
1631007300000|2021-09-07 09:35:00|7216.3|7213.5|7215.3|7212.5|7216.6|7213.8|7213.6|7210.8|54
1631007310000|2021-09-07 09:35:10|7215.9|7213.1|7215.3|7212.5|7216.9|7214.1|7214.4|7211.6|50
1631007320000|2021-09-07 09:35:20|7215.6|7212.8|7215.9|7213.1|7216.8|7214|7214.9|7212.1|7
1631007330000|2021-09-07 09:35:30|7216.9|7214.1|7217.9|7215.1|7218.8|7216|7216.9|7214.1|19
1631007340000|2021-09-07 09:35:40|7217.3|7214.5|7217.8|7215|7217.8|7215|7216.8|7214|42
1631007350000|2021-09-07 09:35:50|7217.4|7214.6|7218.4|7215.6|7218.8|7216|7216.9|7214.1|11
1631007360000|2021-09-07 09:36:00|7218.8|7216|7221.3|7218.5|7221.8|7219|7218.4|7215.6|34
1631007370000|2021-09-07 09:36:10|7221.6|7218.8|7220.4|7217.6|7221.6|7218.8|7219.9|7217.1|56
1631007380000|2021-09-07 09:36:20|7219.9|7217.1|7218.8|7216|7219.9|7217.1|7217.9|7215.1|13
1631007390000|2021-09-07 09:36:30|7218.4|7215.6|7218|7215.2|7218.4|7215.6|7216|7213.2|651
1631007400000|2021-09-07 09:36:40|7217.7|7214.9|7219.9|7217.1|7219.9|7217.1|7217.7|7214.9|15
1631007410000|2021-09-07 09:36:50|7219.5|7216.7|7219.2|7216.4|7219.9|7217.1|7219|7216.2|4
1631007420000|2021-09-07 09:37:00|7219|7216.2|7219.2|7216.4|7219.2|7216.4|7219|7216.2|25
1631007430000|2021-09-07 09:37:10|7218.2|7215.4|7217|7214.2|7218.2|7215.4|7217|7214.2|9
1631007440000|2021-09-07 09:37:20|7217.2|7214.4|7217.7|7214.9|7218|7215.2|7217.2|7214.4|14
1631007450000|2021-09-07 09:37:30|7217.2|7214.4|7216.2|7213.4|7217.7|7214.9|7215.2|7212.4|16
1631007460000|2021-09-07 09:37:40|7215.7|7212.9|7217.9|7215.1|7218|7215.2|7215.5|7212.7|9
1631007470000|2021-09-07 09:37:50|7218.2|7215.4|7218.2|7215.4|7219.5|7216.7|7218.2|7215.4|9
1631007480000|2021-09-07 09:38:00|7218|7215.2|7217|7214.2|7218|7215.2|7216.5|7213.7|8
1631007490000|2021-09-07 09:38:10|7217.4|7214.6|7218|7215.2|7218|7215.2|7216.7|7213.9|28
1631007500000|2021-09-07 09:38:20|7217.7|7214.9|7217|7214.2|7218.9|7216.1|7217|7214.2|3
1631007510000|2021-09-07 09:38:30|7217.4|7214.6|7220|7217.2|7220|7217.2|7217.4|7214.6|3
1631007520000|2021-09-07 09:38:40|7221|7218.2|7220|7217.2|7221|7218.2|7220|7217.2|7
1631007530000|2021-09-07 09:38:50|7220.4|7217.6|7220|7217.2|7220.9|7218.1|7220|7217.2|1
1631007540000|2021-09-07 09:39:00|7220.4|7217.6|7219|7216.2|7220.4|7217.6|7218|7215.2|6
1631007560000|2021-09-07 09:39:20|7218.9|7216.1|7218|7215.2|7218.9|7216.1|7218|7215.2|2
1631007570000|2021-09-07 09:39:30|7218.2|7215.4|7219.4|7216.6|7219.4|7216.6|7218.2|7215.4|8
1631007580000|2021-09-07 09:39:40|7219|7216.2|7219|7216.2|7219.4|7216.6|7219|7216.2|5
1631007590000|2021-09-07 09:39:50|7218.9|7216.1|7215.4|7212.6|7218.9|7216.1|7215|7212.2|17
1631007600000|2021-09-07 09:40:00|7215|7212.2|7214|7211.2|7215|7212.2|7214|7211.2|38
1631007610000|2021-09-07 09:40:10|7213.9|7211.1|7212|7209.2|7213.9|7211.1|7211.2|7208.4|107
1631007620000|2021-09-07 09:40:20|7211.9|7209.1|7214|7211.2|7214|7211.2|7211.5|7208.7|17
1631007630000|2021-09-07 09:40:30|7214.7|7211.9|7214|7211.2|7215.9|7213.1|7213|7210.2|37
1631007640000|2021-09-07 09:40:40|7213.7|7210.9|7214|7211.2|7214|7211.2|7213|7210.2|2
1631007650000|2021-09-07 09:40:50|7214.2|7211.4|7214|7211.2|7215|7212.2|7214|7211.2|22
1631007660000|2021-09-07 09:41:00|7215|7212.2|7214|7211.2|7216|7213.2|7214|7211.2|19
1631007670000|2021-09-07 09:41:10|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|7214.2|7211.4|0
1631007680000|2021-09-07 09:41:20|7215.4|7212.6|7214.2|7211.4|7215.4|7212.6|7214.2|7211.4|32
1631007690000|2021-09-07 09:41:30|7215|7212.2|7214.7|7211.9|7215.2|7212.4|7214.7|7211.9|12
1631007700000|2021-09-07 09:41:40|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|7215.2|7212.4|3
1631007710000|2021-09-07 09:41:50|7214.9|7212.1|7214|7211.2|7214.9|7212.1|7213.2|7210.4|17
1631007720000|2021-09-07 09:42:00|7214.3|7211.5|7215.9|7213.1|7215.9|7213.1|7214.3|7211.5|5
1631007730000|2021-09-07 09:42:10|7216.2|7213.4|7217|7214.2|7218.7|7215.9|7216.2|7213.4|17
1631007740000|2021-09-07 09:42:20|7217.9|7215.1|7217|7214.2|7218|7215.2|7217|7214.2|8
1631007750000|2021-09-07 09:42:30|7217.2|7214.4|7216.2|7213.4|7217.2|7214.4|7215.7|7212.9|10
1631007760000|2021-09-07 09:42:40|7216|7213.2|7215.7|7212.9|7216|7213.2|7215.2|7212.4|4
1631007770000|2021-09-07 09:42:50|7216.2|7213.4|7216.7|7213.9|7217|7214.2|7216.2|7213.4|15
1631007780000|2021-09-07 09:43:00|7216.2|7213.4|7216.5|7213.7|7216.9|7214.1|7216|7213.2|0
1631007790000|2021-09-07 09:43:10|7216.2|7213.4|7216|7213.2|7216.2|7213.4|7215.7|7212.9|6
1631007800000|2021-09-07 09:43:20|7215.7|7212.9|7216|7213.2|7216|7213.2|7215.7|7212.9|6
1631007810000|2021-09-07 09:43:30|7216.2|7213.4|7216.2|7213.4|7216.5|7213.7|7215.7|7212.9|13
1631007820000|2021-09-07 09:43:40|7216.4|7213.6|7216|7213.2|7216.4|7213.6|7216|7213.2|0
1631007830000|2021-09-07 09:43:50|7215.7|7212.9|7216|7213.2|7216|7213.2|7215.7|7212.9|6
1631007840000|2021-09-07 09:44:00|7216.2|7213.4|7216.9|7214.1|7216.9|7214.1|7216.2|7213.4|5
1631007850000|2021-09-07 09:44:10|7217|7214.2|7219|7216.2|7220|7217.2|7216|7213.2|27
1631007860000|2021-09-07 09:44:20|7218.5|7215.7|7218.4|7215.6|7219|7216.2|7218|7215.2|5
1631007870000|2021-09-07 09:44:30|7218|7215.2|7218.2|7215.4|7219.4|7216.6|7218|7215.2|1
1631007880000|2021-09-07 09:44:40|7218|7215.2|7218|7215.2|7218|7215.2|7218|7215.2|0
1631007890000|2021-09-07 09:44:50|7218.4|7215.6|7217.7|7214.9|7218.4|7215.6|7216.7|7213.9|9
1631007900000|2021-09-07 09:45:00|7218|7215.2|7217.5|7214.7|7218|7215.2|7217.5|7214.7|1
1631007910000|2021-09-07 09:45:10|7217.9|7215.1|7217|7214.2|7218|7215.2|7217|7214.2|5
1631007920000|2021-09-07 09:45:20|7217.5|7214.7|7217|7214.2|7217.5|7214.7|7216.5|7213.7|2
1631007930000|2021-09-07 09:45:30|7216.9|7214.1|7215.7|7212.9|7216.9|7214.1|7214.7|7211.9|14
1631007940000|2021-09-07 09:45:40|7216|7213.2|7216|7213.2|7216.5|7213.7|7215.2|7212.4|8
1631007950000|2021-09-07 09:45:50|7215.7|7212.9|7216.5|7213.7|7217|7214.2|7215.2|7212.4|8
1631007960000|2021-09-07 09:46:00|7217|7214.2|7217.4|7214.6|7217.9|7215.1|7216.7|7213.9|7
1631007970000|2021-09-07 09:46:10|7217|7214.2|7216.2|7213.4|7217.5|7214.7|7216.2|7213.4|1
1631007980000|2021-09-07 09:46:20|7215.9|7213.1|7217|7214.2|7217.4|7214.6|7215.2|7212.4|9
1631007990000|2021-09-07 09:46:30|7216.9|7214.1|7217|7214.2|7217.5|7214.7|7216.5|7213.7|3
1631008000000|2021-09-07 09:46:40|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|5
1631008010000|2021-09-07 09:46:50|7218.2|7215.4|7216.9|7214.1|7218.2|7215.4|7216.9|7214.1|22
1631008020000|2021-09-07 09:47:00|7217|7214.2|7219.5|7216.7|7219.5|7216.7|7217|7214.2|4
1631008030000|2021-09-07 09:47:10|7219.4|7216.6|7219.5|7216.7|7219.5|7216.7|7218.4|7215.6|32
1631008040000|2021-09-07 09:47:20|7219.9|7217.1|7220|7217.2|7220|7217.2|7219|7216.2|5
1631008050000|2021-09-07 09:47:30|7219.3|7216.5|7219|7216.2|7219.3|7216.5|7218.3|7215.5|21
1631008060000|2021-09-07 09:47:40|7218.5|7215.7|7219.2|7216.4|7219.2|7216.4|7218.5|7215.7|16
1631008070000|2021-09-07 09:47:50|7219|7216.2|7219|7216.2|7219|7216.2|7218|7215.2|55
1631008080000|2021-09-07 09:48:00|7219.2|7216.4|7219.2|7216.4|7220|7217.2|7219.2|7216.4|36
1631008090000|2021-09-07 09:48:10|7219.4|7216.6|7219|7216.2|7219.5|7216.7|7219|7216.2|1
1631008110000|2021-09-07 09:48:30|7219.9|7217.1|7218.5|7215.7|7219.9|7217.1|7218.5|7215.7|4
1631008120000|2021-09-07 09:48:40|7218.9|7216.1|7219.4|7216.6|7219.4|7216.6|7218.5|7215.7|3
1631008130000|2021-09-07 09:48:50|7220.5|7217.7|7221|7218.2|7221.9|7219.1|7220.5|7217.7|13
1631008140000|2021-09-07 09:49:00|7220.9|7218.1|7221|7218.2|7221.5|7218.7|7220.2|7217.4|15
1631008150000|2021-09-07 09:49:10|7220.9|7218.1|7218.7|7215.9|7220.9|7218.1|7217.9|7215.1|31
1631008160000|2021-09-07 09:49:20|7218.5|7215.7|7218.5|7215.7|7219|7216.2|7218.5|7215.7|1
1631008170000|2021-09-07 09:49:30|7219|7216.2|7219.7|7216.9|7220|7217.2|7219|7216.2|1
1631008180000|2021-09-07 09:49:40|7219.5|7216.7|7219.2|7216.4|7219.5|7216.7|7219.2|7216.4|1
1631008190000|2021-09-07 09:49:50|7218.9|7216.1|7218|7215.2|7218.9|7216.1|7218|7215.2|3
1631008200000|2021-09-07 09:50:00|7217.9|7215.1|7218.5|7215.7|7219|7216.2|7217.9|7215.1|15
1631008210000|2021-09-07 09:50:10|7219|7216.2|7217.9|7215.1|7219|7216.2|7217.9|7215.1|15
1631008220000|2021-09-07 09:50:20|7218|7215.2|7216|7213.2|7218|7215.2|7216|7213.2|27
1631008230000|2021-09-07 09:50:30|7216.5|7213.7|7216.5|7213.7|7216.5|7213.7|7216.5|7213.7|1
1631008240000|2021-09-07 09:50:40|7216.7|7213.9|7218|7215.2|7218|7215.2|7216.5|7213.7|13
1631008260000|2021-09-07 09:51:00|7218.2|7215.4|7216.7|7213.9|7218.2|7215.4|7216.7|7213.9|1
1631008270000|2021-09-07 09:51:10|7216.2|7213.4|7215.2|7212.4|7216.7|7213.9|7215.2|7212.4|7
1631008280000|2021-09-07 09:51:20|7215.5|7212.7|7216|7213.2|7216|7213.2|7215.2|7212.4|4
1631008290000|2021-09-07 09:51:30|7215.7|7212.9|7215.7|7212.9|7216|7213.2|7215.2|7212.4|2
1631008300000|2021-09-07 09:51:40|7215.2|7212.4|7216.5|7213.7|7216.5|7213.7|7215.2|7212.4|2
1631008310000|2021-09-07 09:51:50|7216.2|7213.4|7212.3|7209.5|7216.7|7213.9|7212.3|7209.5|196
1631008320000|2021-09-07 09:52:00|7212.8|7210|7212.7|7209.9|7212.8|7210|7212.2|7209.4|3
1631008330000|2021-09-07 09:52:10|7212.3|7209.5|7213.2|7210.4|7213.2|7210.4|7212.2|7209.4|0
1631008340000|2021-09-07 09:52:20|7212.9|7210.1|7213.3|7210.5|7213.3|7210.5|7212.2|7209.4|3
1631008350000|2021-09-07 09:52:30|7213.7|7210.9|7213.3|7210.5|7213.9|7211.1|7213.3|7210.5|6
1631008370000|2021-09-07 09:52:50|7213.8|7211|7213.7|7210.9|7213.8|7211|7213.3|7210.5|4
1631008380000|2021-09-07 09:53:00|7213.3|7210.5|7211.4|7208.6|7213.7|7210.9|7211.4|7208.6|4
1631008390000|2021-09-07 09:53:10|7211.2|7208.4|7210.2|7207.4|7211.3|7208.5|7210.2|7207.4|6
1631008400000|2021-09-07 09:53:20|7210.3|7207.5|7210.8|7208|7211.3|7208.5|7210.3|7207.5|9
1631008410000|2021-09-07 09:53:30|7210.3|7207.5|7210.2|7207.4|7210.8|7208|7210.2|7207.4|27
1631008420000|2021-09-07 09:53:40|7210.3|7207.5|7211.8|7209|7211.8|7209|7210.3|7207.5|13
1631008430000|2021-09-07 09:53:50|7211.4|7208.6|7211.4|7208.6|7211.8|7209|7211.3|7208.5|3
1631008450000|2021-09-07 09:54:10|7212.2|7209.4|7209.7|7206.9|7212.2|7209.4|7209.2|7206.4|19
1631008460000|2021-09-07 09:54:20|7210.2|7207.4|7209.2|7206.4|7210.2|7207.4|7209.2|7206.4|2
1631008470000|2021-09-07 09:54:30|7209.8|7207|7210.3|7207.5|7210.3|7207.5|7209.2|7206.4|112
1631008480000|2021-09-07 09:54:40|7211.2|7208.4|7209.7|7206.9|7211.2|7208.4|7209.7|7206.9|15
1631008490000|2021-09-07 09:54:50|7209.3|7206.5|7209.6|7206.8|7209.6|7206.8|7209.3|7206.5|0
1631008500000|2021-09-07 09:55:00|7209.3|7206.5|7209.3|7206.5|7209.8|7207|7208.7|7205.9|23
1631008510000|2021-09-07 09:55:10|7208.8|7206|7208.4|7205.6|7208.8|7206|7208.4|7205.6|3
1631008520000|2021-09-07 09:55:20|7208.3|7205.5|7207.3|7204.5|7208.8|7206|7207.3|7204.5|24
1631008530000|2021-09-07 09:55:30|7206.6|7203.8|7207.3|7204.5|7207.3|7204.5|7206.4|7203.6|15
1631008540000|2021-09-07 09:55:40|7206.8|7204|7206.8|7204|7207.3|7204.5|7206.8|7204|2
1631008550000|2021-09-07 09:55:50|7206.4|7203.6|7206.6|7203.8|7206.9|7204.1|7205.4|7202.6|42
1631008560000|2021-09-07 09:56:00|7206.4|7203.6|7206.3|7203.5|7207.3|7204.5|7205.9|7203.1|20
1631008570000|2021-09-07 09:56:10|7205.9|7203.1|7207.4|7204.6|7207.4|7204.6|7205.9|7203.1|2
1631008580000|2021-09-07 09:56:20|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|7207.9|7205.1|0
1631008590000|2021-09-07 09:56:30|7207.4|7204.6|7208.3|7205.5|7208.3|7205.5|7207.4|7204.6|11
1631008600000|2021-09-07 09:56:40|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|7208.4|7205.6|35
1631008610000|2021-09-07 09:56:50|7210.3|7207.5|7210.3|7207.5|7210.4|7207.6|7209.9|7207.1|31
1631008620000|2021-09-07 09:57:00|7209.9|7207.1|7206.3|7203.5|7210.3|7207.5|7206.3|7203.5|34
1631008630000|2021-09-07 09:57:10|7205.4|7202.6|7206.3|7203.5|7206.3|7203.5|7205.4|7202.6|5
1631008640000|2021-09-07 09:57:20|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|7206.4|7203.6|4
1631008650000|2021-09-07 09:57:30|7206.6|7203.8|7207.1|7204.3|7208.3|7205.5|7206.6|7203.8|16
1631008660000|2021-09-07 09:57:40|7207.8|7205|7208.4|7205.6|7208.4|7205.6|7207.8|7205|1
1631008680000|2021-09-07 09:58:00|7208.3|7205.5|7208.3|7205.5|7208.9|7206.1|7207.4|7204.6|18
1631008690000|2021-09-07 09:58:10|7207.9|7205.1|7208.3|7205.5|7208.3|7205.5|7207.9|7205.1|0
1631008700000|2021-09-07 09:58:20|7208.6|7205.8|7207.3|7204.5|7208.8|7206|7207.3|7204.5|6
1631008710000|2021-09-07 09:58:30|7208.1|7205.3|7207.8|7205|7208.3|7205.5|7207.3|7204.5|5
1631008720000|2021-09-07 09:58:40|7207.3|7204.5|7207.3|7204.5|7207.6|7204.8|7206.9|7204.1|0
1631008730000|2021-09-07 09:58:50|7206.9|7204.1|7207.3|7204.5|7207.3|7204.5|7206.4|7203.6|1
1631008740000|2021-09-07 09:59:00|7206.4|7203.6|7208.3|7205.5|7208.3|7205.5|7206.4|7203.6|1
1631008750000|2021-09-07 09:59:10|7208.8|7206|7208.4|7205.6|7208.8|7206|7208.3|7205.5|0
1631008760000|2021-09-07 09:59:20|7207.4|7204.6|7206.8|7204|7207.9|7205.1|7206.8|7204|9
1631008770000|2021-09-07 09:59:30|7207.3|7204.5|7207.1|7204.3|7208.1|7205.3|7206.4|7203.6|8
1631008780000|2021-09-07 09:59:40|7207.6|7204.8|7206.8|7204|7208.3|7205.5|7206.8|7204|9
1631008790000|2021-09-07 09:59:50|7206.4|7203.6|7206.8|7204|7207.3|7204.5|7206.4|7203.6|2
1631008800000|2021-09-07 10:00:00|7207.1|7204.3|7205.1|7202.3|7207.1|7204.3|7204.4|7201.6|50
1631008810000|2021-09-07 10:00:10|7205.3|7202.5|7208.8|7206|7208.8|7206|7205.3|7202.5|9
1631008820000|2021-09-07 10:00:20|7209.3|7206.5|7210.3|7207.5|7211.1|7208.3|7209.3|7206.5|31
1631008830000|2021-09-07 10:00:30|7210.1|7207.3|7209.4|7206.6|7210.1|7207.3|7209.3|7206.5|7
1631008840000|2021-09-07 10:00:40|7209.6|7206.8|7208.4|7205.6|7209.8|7207|7208.3|7205.5|1
1631008850000|2021-09-07 10:00:50|7208.6|7205.8|7208.3|7205.5|7208.6|7205.8|7208.3|7205.5|3
1631008860000|2021-09-07 10:01:00|7208.4|7205.6|7209.3|7206.5|7209.5|7206.7|7208.4|7205.6|3
1631008870000|2021-09-07 10:01:10|7208.4|7205.6|7208.8|7206|7209.1|7206.3|7208.3|7205.5|3
1631008880000|2021-09-07 10:01:20|7208.6|7205.8|7207.3|7204.5|7208.6|7205.8|7207.3|7204.5|4
1631008890000|2021-09-07 10:01:30|7208|7205.2|7207.1|7204.3|7208|7205.2|7206.3|7203.5|18
1631008900000|2021-09-07 10:01:40|7207.8|7205|7207.6|7204.8|7208.1|7205.3|7207.3|7204.5|6
1631008910000|2021-09-07 10:01:50|7207.4|7204.6|7205.4|7202.6|7207.4|7204.6|7205.4|7202.6|11
1631008920000|2021-09-07 10:02:00|7204.8|7202|7204.4|7201.6|7205.1|7202.3|7204.4|7201.6|11
1631008930000|2021-09-07 10:02:10|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|0
1631008940000|2021-09-07 10:02:20|7205.3|7202.5|7204.4|7201.6|7206.3|7203.5|7204.4|7201.6|47
1631008950000|2021-09-07 10:02:30|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7204.4|7201.6|77
1631008970000|2021-09-07 10:02:50|7205.4|7202.6|7206.3|7203.5|7206.3|7203.5|7205.4|7202.6|9
1631008980000|2021-09-07 10:03:00|7207.1|7204.3|7206.3|7203.5|7207.1|7204.3|7205.4|7202.6|19
1631008990000|2021-09-07 10:03:10|7205.9|7203.1|7206.3|7203.5|7206.3|7203.5|7205.9|7203.1|1
1631009000000|2021-09-07 10:03:20|7206.1|7203.3|7205.1|7202.3|7206.3|7203.5|7204.4|7201.6|24
1631009010000|2021-09-07 10:03:30|7205.4|7202.6|7206.4|7203.6|7207.1|7204.3|7204.4|7201.6|31
1631009020000|2021-09-07 10:03:40|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|7206.3|7203.5|55
1631009030000|2021-09-07 10:03:50|7206.4|7203.6|7206.4|7203.6|7207.3|7204.5|7206.4|7203.6|4
1631009040000|2021-09-07 10:04:00|7206.3|7203.5|7205.3|7202.5|7206.3|7203.5|7204.9|7202.1|9
1631009050000|2021-09-07 10:04:10|7205.4|7202.6|7206.3|7203.5|7206.3|7203.5|7205.4|7202.6|1
1631009070000|2021-09-07 10:04:30|7206.1|7203.3|7205.4|7202.6|7206.1|7203.3|7205.4|7202.6|3
1631009080000|2021-09-07 10:04:40|7205.1|7202.3|7205.9|7203.1|7206.3|7203.5|7205.1|7202.3|0
1631009090000|2021-09-07 10:04:50|7206.3|7203.5|7205.4|7202.6|7206.3|7203.5|7205.4|7202.6|1
1631009100000|2021-09-07 10:05:00|7205.3|7202.5|7205.1|7202.3|7205.6|7202.8|7204.4|7201.6|5
1631009110000|2021-09-07 10:05:10|7204.8|7202|7204.9|7202.1|7205.3|7202.5|7204.4|7201.6|1
1631009120000|2021-09-07 10:05:20|7204.4|7201.6|7196.3|7193.5|7204.8|7202|7195.1|7192.3|180
1631009130000|2021-09-07 10:05:30|7196.4|7193.6|7191.4|7188.6|7198.3|7195.5|7190.3|7187.5|102
1631009140000|2021-09-07 10:05:40|7191.3|7188.5|7192.9|7190.1|7192.9|7190.1|7190.9|7188.1|56
1631009150000|2021-09-07 10:05:50|7193.3|7190.5|7192.3|7189.5|7193.3|7190.5|7190.3|7187.5|17
1631009160000|2021-09-07 10:06:00|7191.9|7189.1|7193.3|7190.5|7193.6|7190.8|7191.3|7188.5|37
1631009170000|2021-09-07 10:06:10|7193.1|7190.3|7196.3|7193.5|7196.3|7193.5|7191.4|7188.6|57
1631009180000|2021-09-07 10:06:20|7196.1|7193.3|7196.3|7193.5|7196.3|7193.5|7194.4|7191.6|23
1631009190000|2021-09-07 10:06:30|7196.1|7193.3|7196.3|7193.5|7196.3|7193.5|7195.3|7192.5|7
1631009200000|2021-09-07 10:06:40|7195.6|7192.8|7195.3|7192.5|7196.8|7194|7195.3|7192.5|31
1631009210000|2021-09-07 10:06:50|7195.6|7192.8|7195.4|7192.6|7195.8|7193|7195.3|7192.5|12
1631009220000|2021-09-07 10:07:00|7195.3|7192.5|7196.3|7193.5|7196.3|7193.5|7194.4|7191.6|11
1631009230000|2021-09-07 10:07:10|7196.4|7193.6|7196.3|7193.5|7197.1|7194.3|7195.8|7193|18
1631009240000|2021-09-07 10:07:20|7195.8|7193|7196.8|7194|7197.3|7194.5|7195.4|7192.6|5
1631009250000|2021-09-07 10:07:30|7196.4|7193.6|7197.1|7194.3|7197.1|7194.3|7196.4|7193.6|0
1631009260000|2021-09-07 10:07:40|7197.4|7194.6|7197.4|7194.6|7198.1|7195.3|7197.4|7194.6|23
1631009270000|2021-09-07 10:07:50|7198.4|7195.6|7203.3|7200.5|7203.4|7200.6|7198.4|7195.6|83
1631009280000|2021-09-07 10:08:00|7203.1|7200.3|7203.6|7200.8|7205.3|7202.5|7203.1|7200.3|44
1631009290000|2021-09-07 10:08:10|7204|7201.2|7204.1|7201.3|7204.3|7201.5|7203.3|7200.5|14
1631009300000|2021-09-07 10:08:20|7204|7201.2|7203.6|7200.8|7204.3|7201.5|7203.3|7200.5|9
1631009310000|2021-09-07 10:08:30|7203.3|7200.5|7204.1|7201.3|7204.3|7201.5|7202.6|7199.8|8
1631009320000|2021-09-07 10:08:40|7203.1|7200.3|7203|7200.2|7203.1|7200.3|7202.3|7199.5|1
1631009330000|2021-09-07 10:08:50|7202.6|7199.8|7203.1|7200.3|7203.1|7200.3|7202.6|7199.8|4
1631009340000|2021-09-07 10:09:00|7202.8|7200|7203|7200.2|7203|7200.2|7202.8|7200|1
1631009350000|2021-09-07 10:09:10|7202.6|7199.8|7201|7198.2|7202.6|7199.8|7200.6|7197.8|8
1631009360000|2021-09-07 10:09:20|7201.3|7198.5|7201.8|7199|7202.3|7199.5|7201.3|7198.5|13
1631009370000|2021-09-07 10:09:30|7201.4|7198.6|7200.3|7197.5|7201.4|7198.6|7199.4|7196.6|109
1631009380000|2021-09-07 10:09:40|7199.9|7197.1|7200.3|7197.5|7201.3|7198.5|7199.9|7197.1|26
1631009390000|2021-09-07 10:09:50|7199.3|7196.5|7200.3|7197.5|7200.9|7198.1|7199.1|7196.3|73
1631009400000|2021-09-07 10:10:00|7199.8|7197|7198.1|7195.3|7200.3|7197.5|7197.8|7195|4
1631009410000|2021-09-07 10:10:10|7197.8|7195|7197.3|7194.5|7197.8|7195|7196.4|7193.6|9
1631009430000|2021-09-07 10:10:30|7196.9|7194.1|7195.9|7193.1|7197.3|7194.5|7195.4|7192.6|36
1631009440000|2021-09-07 10:10:40|7196.3|7193.5|7193.9|7191.1|7196.3|7193.5|7193.4|7190.6|24
1631009450000|2021-09-07 10:10:50|7194.3|7191.5|7192.3|7189.5|7194.3|7191.5|7191.9|7189.1|36
1631009460000|2021-09-07 10:11:00|7192.4|7189.6|7192.8|7190|7192.8|7190|7191.9|7189.1|2
1631009470000|2021-09-07 10:11:10|7192.4|7189.6|7191.9|7189.1|7193.3|7190.5|7191.3|7188.5|24
1631009480000|2021-09-07 10:11:20|7191.5|7188.7|7189.9|7187.1|7191.5|7188.7|7187.7|7184.9|59
1631009490000|2021-09-07 10:11:30|7189.5|7186.7|7189.8|7187|7190.3|7187.5|7189.3|7186.5|18
1631009500000|2021-09-07 10:11:40|7189.4|7186.6|7189.3|7186.5|7190.4|7187.6|7188.8|7186|4
1631009510000|2021-09-07 10:11:50|7188.4|7185.6|7189.3|7186.5|7189.3|7186.5|7188.4|7185.6|9
1631009520000|2021-09-07 10:12:00|7188.9|7186.1|7189.9|7187.1|7190.3|7187.5|7188.9|7186.1|18
1631009530000|2021-09-07 10:12:10|7190.3|7187.5|7188.1|7185.3|7190.3|7187.5|7187.4|7184.6|17
1631009540000|2021-09-07 10:12:20|7188.3|7185.5|7189.4|7186.6|7190.3|7187.5|7188.3|7185.5|14
1631009550000|2021-09-07 10:12:30|7189.3|7186.5|7189.4|7186.6|7189.4|7186.6|7188.9|7186.1|7
1631009560000|2021-09-07 10:12:40|7189.3|7186.5|7188.8|7186|7189.3|7186.5|7188.4|7185.6|3
1631009570000|2021-09-07 10:12:50|7188.5|7185.7|7188.9|7186.1|7189.1|7186.3|7188.4|7185.6|25
1631009580000|2021-09-07 10:13:00|7188.4|7185.6|7190.3|7187.5|7190.3|7187.5|7188.4|7185.6|18
1631009590000|2021-09-07 10:13:10|7189.9|7187.1|7189.9|7187.1|7190.3|7187.5|7189.9|7187.1|3
1631009600000|2021-09-07 10:13:20|7190.3|7187.5|7188.4|7185.6|7190.3|7187.5|7188.4|7185.6|26
1631009610000|2021-09-07 10:13:30|7187.8|7185|7188.1|7185.3|7188.1|7185.3|7187.8|7185|21
1631009620000|2021-09-07 10:13:40|7188.3|7185.5|7188.3|7185.5|7189.3|7186.5|7188.3|7185.5|25
1631009630000|2021-09-07 10:13:50|7187.9|7185.1|7188.3|7185.5|7188.3|7185.5|7187.4|7184.6|2
1631009640000|2021-09-07 10:14:00|7187.9|7185.1|7187.4|7184.6|7188.3|7185.5|7187.4|7184.6|4
1631009650000|2021-09-07 10:14:10|||||||||13
1631009660000|2021-09-07 10:14:20|||||||||4
1631009670000|2021-09-07 10:14:30|7187.8|7185|7186.4|7183.6|7188.4|7185.6|7186.4|7183.6|29
1631009680000|2021-09-07 10:14:40|7185.4|7182.6|7180.3|7177.5|7185.4|7182.6|7179.4|7176.6|404
1631009690000|2021-09-07 10:14:50|7180.1|7177.3|7178.4|7175.6|7180.1|7177.3|7178.4|7175.6|43
1631009700000|2021-09-07 10:15:00|7178.8|7176|7177.9|7175.1|7178.9|7176.1|7177.2|7174.4|341
1631009710000|2021-09-07 10:15:10|7177.5|7174.7|7178.5|7175.7|7179.4|7176.6|7177.4|7174.6|110
1631009720000|2021-09-07 10:15:20|7178.4|7175.6|7177.8|7175|7178.5|7175.7|7177.7|7174.9|22
1631009730000|2021-09-07 10:15:30|7177.5|7174.7|7178|7175.2|7178.4|7175.6|7177|7174.2|35
1631009740000|2021-09-07 10:15:40|7177.7|7174.9|7173.7|7170.9|7177.7|7174.9|7173.5|7170.7|20
1631009750000|2021-09-07 10:15:50|7173.5|7170.7|7171.5|7168.7|7173.5|7170.7|7171.2|7168.4|104
1631009760000|2021-09-07 10:16:00|7171.9|7169.1|7171.5|7168.7|7172|7169.2|7171|7168.2|49
1631009770000|2021-09-07 10:16:10|7172.3|7169.5|7171.5|7168.7|7172.5|7169.7|7171.5|7168.7|76
1631009780000|2021-09-07 10:16:20|7172.5|7169.7|7173.2|7170.4|7173.5|7170.7|7171.7|7168.9|55
1631009790000|2021-09-07 10:16:30|7172.7|7169.9|7173.5|7170.7|7173.5|7170.7|7172.5|7169.7|137
1631009800000|2021-09-07 10:16:40|7172.5|7169.7|7174.2|7171.4|7174.5|7171.7|7172.5|7169.7|235
1631009810000|2021-09-07 10:16:50|7173.7|7170.9|7175.5|7172.7|7175.5|7172.7|7173.2|7170.4|15
1631009820000|2021-09-07 10:17:00|7175.7|7172.9|7177.5|7174.7|7177.5|7174.7|7175.7|7172.9|11
1631009830000|2021-09-07 10:17:10|7177.4|7174.6|7177.5|7174.7|7178.5|7175.7|7177|7174.2|60
1631009840000|2021-09-07 10:17:20|7177|7174.2|7176.7|7173.9|7177.5|7174.7|7176.7|7173.9|70
1631009850000|2021-09-07 10:17:30|7176.4|7173.6|7176.5|7173.7|7176.5|7173.7|7175.5|7172.7|5
1631009860000|2021-09-07 10:17:40|7177|7174.2|7176.5|7173.7|7177|7174.2|7175.5|7172.7|41
1631009870000|2021-09-07 10:17:50|7176.9|7174.1|7175.7|7172.9|7177.4|7174.6|7175.5|7172.7|53
1631009880000|2021-09-07 10:18:00|7175.5|7172.7|7174.7|7171.9|7175.5|7172.7|7174.5|7171.7|14
1631009890000|2021-09-07 10:18:10|7174.5|7171.7|7173.7|7170.9|7175.2|7172.4|7173.7|7170.9|18
1631009900000|2021-09-07 10:18:20|7171.7|7168.9|7170.7|7167.9|7171.7|7168.9|7170.5|7167.7|129
1631009910000|2021-09-07 10:18:30|7170.5|7167.7|7169.7|7166.9|7170.5|7167.7|7169.2|7166.4|72
1631009920000|2021-09-07 10:18:40|7168.7|7165.9|7169.5|7166.7|7170.4|7167.6|7168.7|7165.9|23
1631009930000|2021-09-07 10:18:50|7169.7|7166.9|7168.7|7165.9|7169.7|7166.9|7167.7|7164.9|26
1631009940000|2021-09-07 10:19:00|7169.5|7166.7|7169|7166.2|7169.5|7166.7|7168.5|7165.7|28
1631009950000|2021-09-07 10:19:10|7168.7|7165.9|7167.7|7164.9|7168.7|7165.9|7167.7|7164.9|3
1631009960000|2021-09-07 10:19:20|7166.7|7163.9|7158.8|7156|7167|7164.2|7157.5|7154.7|351
1631009970000|2021-09-07 10:19:30|7158.7|7155.9|7152.8|7150|7159.5|7156.7|7150.7|7147.9|202
1631009980000|2021-09-07 10:19:40|7153.2|7150.4|7152.5|7149.7|7153.9|7151.1|7151.7|7148.9|120
1631009990000|2021-09-07 10:19:50|7152.9|7150.1|7153.5|7150.7|7155.5|7152.7|7151.5|7148.7|127
1631010000000|2021-09-07 10:20:00|7153.9|7151.1|7153.5|7150.7|7153.9|7151.1|7151.5|7148.7|102
1631010010000|2021-09-07 10:20:10|7153.7|7150.9|7152.5|7149.7|7153.7|7150.9|7151.2|7148.4|98
1631010020000|2021-09-07 10:20:20|7152.3|7149.5|7151|7148.2|7153.5|7150.7|7151|7148.2|102
1631010030000|2021-09-07 10:20:30|7150.7|7147.9|7154.4|7151.6|7154.4|7151.6|7150.7|7147.9|101
1631010040000|2021-09-07 10:20:40|7154|7151.2|7155.5|7152.7|7155.5|7152.7|7154|7151.2|42
1631010050000|2021-09-07 10:20:50|7156.5|7153.7|7162.4|7159.6|7162.4|7159.6|7156.2|7153.4|156
1631010060000|2021-09-07 10:21:00|7162.5|7159.7|7160|7157.2|7162.5|7159.7|7159.9|7157.1|61
1631010070000|2021-09-07 10:21:10|7160.3|7157.5|7158.9|7156.1|7162.5|7159.7|7158.5|7155.7|47
1631010080000|2021-09-07 10:21:20|7158.5|7155.7|7158.4|7155.6|7158.5|7155.7|7157.5|7154.7|6
1631010090000|2021-09-07 10:21:30|7157.9|7155.1|7157.9|7155.1|7158.1|7155.1|7155.5|7152.7|247
1631010100000|2021-09-07 10:21:40|7158.3|7155.5|7158.4|7155.6|7158.8|7156|7156.5|7153.7|10
1631010110000|2021-09-07 10:21:50|7158.5|7155.7|7158.3|7155.5|7158.9|7156.1|7156.4|7153.6|59
1631010120000|2021-09-07 10:22:00|7158.4|7155.6|7157.3|7154.5|7158.4|7155.6|7156.5|7153.7|83
1631010130000|2021-09-07 10:22:10|7156.5|7153.7|7158.4|7155.6|7158.4|7155.6|7156.4|7153.6|58
1631010140000|2021-09-07 10:22:20|7157.9|7155.1|7157.5|7154.7|7158.4|7155.6|7157.5|7154.7|9
1631010150000|2021-09-07 10:22:30|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7156.7|7153.9|31
1631010160000|2021-09-07 10:22:40|7157.8|7155|7158.9|7156.1|7159.4|7156.6|7157.5|7154.7|33
1631010170000|2021-09-07 10:22:50|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7158.9|7156.1|1
1631010180000|2021-09-07 10:23:00|7158.5|7155.7|7157.5|7154.7|7158.5|7155.7|7157.5|7154.7|8
1631010190000|2021-09-07 10:23:10|7157.4|7154.6|7158.5|7155.7|7158.5|7155.7|7156.4|7153.6|105
1631010200000|2021-09-07 10:23:20|7158.4|7155.6|7158.5|7155.7|7159.9|7157.1|7158.4|7155.6|21
1631010210000|2021-09-07 10:23:30|7158.4|7155.6|7158.5|7155.7|7158.5|7155.7|7158.4|7155.6|2
1631010220000|2021-09-07 10:23:40|7158.7|7155.9|7159.5|7156.7|7160.9|7158.1|7158.7|7155.9|20
1631010230000|2021-09-07 10:23:50|7160.2|7157.4|7157.5|7154.7|7160.5|7157.7|7157.5|7154.7|30
1631010240000|2021-09-07 10:24:00|7157.9|7155.1|7157.4|7154.6|7157.9|7155.1|7157.4|7154.6|47
1631010250000|2021-09-07 10:24:10|7159.4|7156.6|7159.5|7156.7|7160.2|7157.4|7159.4|7156.6|33
1631010260000|2021-09-07 10:24:20|7159.4|7156.6|7157.5|7154.7|7159.4|7156.6|7155.9|7153.1|109
1631010270000|2021-09-07 10:24:30|7157.4|7154.6|7159.4|7156.6|7159.4|7156.6|7157.4|7154.6|15
1631010280000|2021-09-07 10:24:40|7159|7156.2|7157.5|7154.7|7159|7156.2|7157.5|7154.7|5
1631010290000|2021-09-07 10:24:50|7158.4|7155.6|7159.5|7156.7|7159.5|7156.7|7158.4|7155.6|10
1631010300000|2021-09-07 10:25:00|7159.4|7156.6|7156.5|7153.7|7159.4|7156.6|7156.5|7153.7|18
1631010310000|2021-09-07 10:25:10|7156.1|7153.3|7159.4|7156.6|7159.4|7156.6|7155.7|7152.9|73
1631010320000|2021-09-07 10:25:20|7157.9|7155.1|7157.9|7155.1|7158.4|7155.6|7157|7154.2|78
1631010330000|2021-09-07 10:25:30|7158|7155.2|7156.5|7153.7|7158|7155.2|7156.5|7153.7|21
1631010340000|2021-09-07 10:25:40|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|22
1631010350000|2021-09-07 10:25:50|||||||||1
1631010360000|2021-09-07 10:26:00|7156.5|7153.7|7159|7156.2|7159.9|7157.1|7156.5|7153.7|50
1631010370000|2021-09-07 10:26:10|7158.5|7155.7|7159.9|7157.1|7160.4|7157.6|7158|7155.2|84
1631010380000|2021-09-07 10:26:20|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|7159.9|7157.1|3
1631010390000|2021-09-07 10:26:30|7161|7158.2|7158.2|7155.4|7161.4|7158.6|7157.9|7155.1|57
1631010400000|2021-09-07 10:26:40|7158.4|7155.6|7159.4|7156.6|7159.5|7156.7|7158.4|7155.6|9
1631010410000|2021-09-07 10:26:50|7159.5|7156.7|7160.4|7157.6|7160.4|7157.6|7159.5|7156.7|9
1631010420000|2021-09-07 10:27:00|7161.1|7158.3|7161.4|7158.6|7161.4|7158.6|7161|7158.2|55
1631010430000|2021-09-07 10:27:10|7162.4|7159.6|7163.4|7160.6|7163.5|7160.7|7162.4|7159.6|31
1631010440000|2021-09-07 10:27:20|7163.5|7160.7|7162.5|7159.7|7163.5|7160.7|7162.4|7159.6|35
1631010450000|2021-09-07 10:27:30|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7161.7|7158.9|4
1631010460000|2021-09-07 10:27:40|7161.5|7158.7|7164.4|7161.6|7165.4|7162.6|7160.8|7158|104
1631010470000|2021-09-07 10:27:50|7165.4|7162.6|7167.9|7165.1|7167.9|7165.1|7165.4|7162.6|12
1631010480000|2021-09-07 10:28:00|7167.5|7164.7|7172|7169.2|7172.4|7169.6|7167.5|7164.7|124
1631010490000|2021-09-07 10:28:10|7172.4|7169.6|7172.5|7169.7|7174.1|7171.3|7170.7|7167.9|337
1631010500000|2021-09-07 10:28:20|7172.1|7169.3|7176.2|7173.4|7176.4|7173.6|7171.2|7168.4|99
1631010510000|2021-09-07 10:28:30|7176.4|7173.6|7173.4|7170.6|7176.9|7174.1|7172.4|7169.6|185
1631010520000|2021-09-07 10:28:40|7173.2|7170.4|7174.1|7171.3|7174.1|7171.3|7172.4|7169.6|20
1631010530000|2021-09-07 10:28:50|7174.2|7171.4|7173.7|7170.9|7174.6|7171.8|7172.9|7170.1|2
1631010540000|2021-09-07 10:29:00|7174.1|7171.3|7171.2|7168.4|7174.2|7171.4|7170.4|7167.6|9
1631010550000|2021-09-07 10:29:10|7170.7|7167.9|7176.4|7173.6|7177|7174.2|7169.4|7166.6|33
1631010560000|2021-09-07 10:29:20|7176.2|7173.4|7175.2|7172.4|7176.2|7173.4|7173.2|7170.4|39
1631010570000|2021-09-07 10:29:30|7175.1|7172.3|7175.2|7172.4|7175.7|7172.9|7173.2|7170.4|22
1631010580000|2021-09-07 10:29:40|7175.1|7172.3|7179.2|7176.4|7180.1|7177.3|7175.1|7172.3|25
1631010590000|2021-09-07 10:29:50|7179.4|7176.6|7179.6|7176.8|7180.1|7177.3|7179.1|7176.3|110
1631010600000|2021-09-07 10:30:00|7179.2|7176.4|7178.1|7175.3|7181.2|7178.4|7177.2|7174.4|74
1631010610000|2021-09-07 10:30:10|7177.4|7174.6|7176.1|7173.3|7177.4|7174.6|7175.1|7172.3|43
1631010620000|2021-09-07 10:30:20|7176.5|7173.7|7177.6|7174.8|7177.6|7174.8|7174.2|7171.4|51
1631010630000|2021-09-07 10:30:30|7177.7|7174.9|7177.1|7174.3|7178.6|7175.8|7177.1|7174.3|5
1631010640000|2021-09-07 10:30:40|7176.6|7173.8|7177.2|7174.4|7177.6|7174.8|7176.2|7173.4|13
1631010650000|2021-09-07 10:30:50|7178.1|7175.3|7177.1|7174.3|7178.7|7175.9|7177.1|7174.3|231
1631010660000|2021-09-07 10:31:00|7177|7174.2|7178.1|7175.3|7178.1|7175.3|7176.2|7173.4|54
1631010670000|2021-09-07 10:31:10|7179|7176.2|7179.5|7176.7|7180.2|7177.4|7178.2|7175.4|65
1631010680000|2021-09-07 10:31:20|7179.1|7176.3|7176.6|7173.8|7179.1|7176.3|7176.2|7173.4|40
1631010690000|2021-09-07 10:31:30|7176.2|7173.4|7179.1|7176.3|7179.1|7176.3|7176.2|7173.4|6
1631010700000|2021-09-07 10:31:40|7179.4|7176.6|7177.2|7174.4|7181.1|7178.3|7177.2|7174.4|36
1631010710000|2021-09-07 10:31:50|7177.7|7174.9|7180.2|7177.4|7180.2|7177.4|7177.2|7174.4|39
1631010720000|2021-09-07 10:32:00|7181|7178.2|7181.6|7178.8|7183.1|7180.3|7180.2|7177.4|76
1631010730000|2021-09-07 10:32:10|7182.1|7179.3|7183.1|7180.3|7183.1|7180.3|7181.2|7178.4|5
1631010740000|2021-09-07 10:32:20|7183.2|7180.4|7186.1|7183.3|7186.1|7183.3|7183.2|7180.4|56
1631010750000|2021-09-07 10:32:30|7186.2|7183.4|7184.2|7181.4|7186.2|7183.4|7184.2|7181.4|42
1631010760000|2021-09-07 10:32:40|7183.2|7180.4|7185.1|7182.3|7185.1|7182.3|7183.2|7180.4|19
1631010770000|2021-09-07 10:32:50|7184.2|7181.4|7182.6|7179.8|7184.2|7181.4|7182.2|7179.4|29
1631010780000|2021-09-07 10:33:00|7182.7|7179.9|7182.1|7179.3|7182.7|7179.9|7182.1|7179.3|6
1631010790000|2021-09-07 10:33:10|7181.6|7178.8|7182.6|7179.8|7182.6|7179.8|7181.2|7178.4|3
1631010800000|2021-09-07 10:33:20|7182.2|7179.4|7182.1|7179.3|7182.2|7179.4|7180.2|7177.4|9
1631010810000|2021-09-07 10:33:30|7182.2|7179.4|7182.6|7179.8|7182.6|7179.8|7182.2|7179.4|8
1631010820000|2021-09-07 10:33:40|7182.7|7179.9|7186.1|7183.3|7186.1|7183.3|7182.7|7179.9|29
1631010830000|2021-09-07 10:33:50|7187.1|7184.3|7188.1|7185.3|7188.6|7185.8|7187.1|7184.3|35
1631010840000|2021-09-07 10:34:00|7187.2|7184.4|7188.2|7185.4|7188.2|7185.4|7187.1|7184.3|18
1631010850000|2021-09-07 10:34:10|7189.1|7186.3|7190.2|7187.4|7192.6|7189.8|7189.1|7186.3|50
1631010860000|2021-09-07 10:34:20|7190|7187.2|7189.1|7186.3|7190|7187.2|7188.6|7185.8|9
1631010870000|2021-09-07 10:34:30|7189.2|7186.4|7190.2|7187.4|7191.1|7188.3|7189.1|7186.3|15
1631010880000|2021-09-07 10:34:40|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|7191.1|7188.3|10
1631010890000|2021-09-07 10:34:50|7190.2|7187.4|7191.1|7188.3|7191.1|7188.3|7190.1|7187.3|30
1631010900000|2021-09-07 10:35:00|7193.1|7190.3|7194.1|7191.3|7195.1|7192.3|7193.1|7190.3|28
1631010910000|2021-09-07 10:35:10|7193.2|7190.4|7193.1|7190.3|7193.2|7190.4|7192.4|7189.6|7
1631010920000|2021-09-07 10:35:20|7192.6|7189.8|7190.1|7187.3|7192.6|7189.8|7190.1|7187.3|19
1631010930000|2021-09-07 10:35:30|7190.5|7187.7|7191.1|7188.3|7191.2|7188.4|7190.5|7187.7|4
1631010940000|2021-09-07 10:35:40|7190.1|7187.3|7192.2|7189.4|7192.2|7189.4|7190.1|7187.3|43
1631010950000|2021-09-07 10:35:50|7192.1|7189.3|7191.1|7188.3|7192.2|7189.4|7191.1|7188.3|12
1631010960000|2021-09-07 10:36:00|7192.1|7189.3|7192.1|7189.3|7192.1|7189.3|7192.1|7189.3|5
1631010970000|2021-09-07 10:36:10|||||||||4
1631010980000|2021-09-07 10:36:20|7191.8|7189|7191.1|7188.3|7191.8|7189|7190.6|7187.8|15
1631010990000|2021-09-07 10:36:30|7191.4|7188.6|7191.1|7188.3|7192.1|7189.3|7191.1|7188.3|26
1631011000000|2021-09-07 10:36:40|7190.1|7187.3|7190.2|7187.4|7190.6|7187.8|7188.6|7185.8|22
1631011010000|2021-09-07 10:36:50|7190.1|7187.3|7190.1|7187.3|7190.4|7187.6|7190.1|7187.3|5
1631011020000|2021-09-07 10:37:00|7191.1|7188.3|7190.1|7187.3|7191.1|7188.3|7190.1|7187.3|16
1631011030000|2021-09-07 10:37:10|7190.2|7187.4|7190.9|7188.1|7192.1|7189.3|7190.2|7187.4|42
1631011040000|2021-09-07 10:37:20|7191.3|7188.5|7190.9|7188.1|7191.9|7189.1|7189.9|7187.1|107
1631011050000|2021-09-07 10:37:30|7189.9|7187.1|7188.3|7185.5|7189.9|7187.1|7187.9|7185.1|18
1631011060000|2021-09-07 10:37:40|7188.4|7185.6|7186.9|7184.1|7189.9|7187.1|7186.9|7184.1|67
1631011070000|2021-09-07 10:37:50|7187.3|7184.5|7186.9|7184.1|7187.9|7185.1|7185.9|7183.1|14
1631011080000|2021-09-07 10:38:00|7186.4|7183.6|7185.9|7183.1|7186.9|7184.1|7185.2|7182.4|7
1631011090000|2021-09-07 10:38:10|7186.1|7183.3|7184.6|7181.8|7187.1|7184.3|7183.1|7180.3|118
1631011100000|2021-09-07 10:38:20|7184.9|7182.1|7186.1|7183.3|7186.1|7183.3|7184.9|7182.1|6
1631011110000|2021-09-07 10:38:30|7186.8|7184|7187.2|7184.4|7188.1|7185.3|7186.8|7184|14
1631011120000|2021-09-07 10:38:40|7188.1|7185.3|7189.6|7186.8|7189.6|7186.8|7188.1|7185.3|26
1631011130000|2021-09-07 10:38:50|7189.2|7186.4|7191.2|7188.4|7191.2|7188.4|7189.2|7186.4|14
1631011140000|2021-09-07 10:39:00|7191.1|7188.3|7187.7|7184.9|7191.1|7188.3|7187.6|7184.8|6
1631011150000|2021-09-07 10:39:10|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|0
1631011160000|2021-09-07 10:39:20|7186.9|7184.1|7185.7|7182.9|7186.9|7184.1|7184.7|7181.9|98
1631011170000|2021-09-07 10:39:30|7186.1|7183.3|7187.2|7184.4|7187.2|7184.4|7185.2|7182.4|23
1631011180000|2021-09-07 10:39:40|7187.4|7184.6|7187.2|7184.4|7188.1|7185.3|7187.2|7184.4|1
1631011190000|2021-09-07 10:39:50|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7185.9|7183.1|9
1631011200000|2021-09-07 10:40:00|7186.1|7183.3|7187.2|7184.4|7187.2|7184.4|7185.7|7182.9|6
1631011210000|2021-09-07 10:40:10|7187.6|7184.8|7188.6|7185.8|7188.6|7185.8|7187.6|7184.8|1
1631011220000|2021-09-07 10:40:20|7188.4|7185.6|7187.7|7184.9|7188.4|7185.6|7187.1|7184.3|269
1631011230000|2021-09-07 10:40:30|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7187.7|7184.9|0
1631011240000|2021-09-07 10:40:40|7187.9|7185.1|7185.6|7182.8|7187.9|7185.1|7185.2|7182.4|12
1631011250000|2021-09-07 10:40:50|7185.2|7182.4|7184.2|7181.4|7185.6|7182.8|7184.2|7181.4|10
1631011260000|2021-09-07 10:41:00|7184.1|7181.3|7183.9|7181.1|7184.1|7181.3|7183.1|7180.3|10
1631011270000|2021-09-07 10:41:10|7184.1|7181.3|7183.8|7181|7184.1|7181.3|7182.2|7179.4|17
1631011280000|2021-09-07 10:41:20|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|7184.1|7181.3|10
1631011290000|2021-09-07 10:41:30|7183.2|7180.4|7181.2|7178.4|7183.6|7180.8|7181.2|7178.4|16
1631011300000|2021-09-07 10:41:40|7181.1|7178.3|7180.2|7177.4|7181.2|7178.4|7179.4|7176.6|26
1631011310000|2021-09-07 10:41:50|7179.2|7176.4|7178.2|7175.4|7179.2|7176.4|7177.4|7174.6|20
1631011320000|2021-09-07 10:42:00|7177.9|7175.1|7176.4|7173.6|7178.2|7175.4|7176.4|7173.6|36
1631011330000|2021-09-07 10:42:10|7176.5|7173.7|7177.2|7174.4|7177.2|7174.4|7176.5|7173.7|6
1631011350000|2021-09-07 10:42:30|7177.4|7174.6|7179.4|7176.6|7179.4|7176.6|7177.2|7174.4|18
1631011360000|2021-09-07 10:42:40|7179.2|7176.4|7179.4|7176.6|7180.2|7177.4|7179.2|7176.4|16
1631011370000|2021-09-07 10:42:50|7180.1|7177.3|7179.2|7176.4|7180.2|7177.4|7179.2|7176.4|12
1631011380000|2021-09-07 10:43:00|7178.9|7176.1|7179.2|7176.4|7179.2|7176.4|7178.9|7176.1|4
1631011390000|2021-09-07 10:43:10|7180.7|7177.9|7180.2|7177.4|7180.7|7177.9|7180.2|7177.4|2
1631011400000|2021-09-07 10:43:20|||||||||1
1631011410000|2021-09-07 10:43:30|7181.1|7178.3|7180.6|7177.8|7181.7|7178.9|7179.9|7177.1|15
1631011420000|2021-09-07 10:43:40|7180.7|7177.9|7180.4|7177.6|7180.7|7177.9|7180.4|7177.6|1
1631011430000|2021-09-07 10:43:50|7180.9|7178.1|7181.2|7178.4|7181.2|7178.4|7180.4|7177.6|3
1631011440000|2021-09-07 10:44:00|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|3
1631011450000|2021-09-07 10:44:10|7182.2|7179.4|7182.2|7179.4|7182.9|7180.1|7181.2|7178.4|26
1631011460000|2021-09-07 10:44:20|7182.9|7180.1|7184.7|7181.9|7184.7|7181.9|7182.9|7180.1|3
1631011470000|2021-09-07 10:44:30|7184.9|7182.1|7183.7|7180.9|7184.9|7182.1|7183.2|7180.4|12
1631011480000|2021-09-07 10:44:40|7183.4|7180.6|7183.5|7180.7|7183.9|7181.1|7183.4|7180.6|2
1631011490000|2021-09-07 10:44:50|7183.1|7180.3|7182.2|7179.4|7183.1|7180.3|7182.2|7179.4|7
1631011500000|2021-09-07 10:45:00|7181.7|7178.9|7181.6|7178.8|7181.7|7178.9|7181.2|7178.4|4
1631011510000|2021-09-07 10:45:10|7181.4|7178.6|7183.2|7180.4|7183.2|7180.4|7181.2|7178.4|19
1631011520000|2021-09-07 10:45:20|7183.4|7180.6|7184.1|7181.3|7184.1|7181.3|7183.4|7180.6|6
1631011530000|2021-09-07 10:45:30|7184.2|7181.4|7185.4|7182.6|7186.2|7183.4|7184.2|7181.4|15
1631011540000|2021-09-07 10:45:40|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|4
1631011550000|2021-09-07 10:45:50|7185.4|7182.6|7186.1|7183.3|7186.1|7183.3|7185.4|7182.6|3
1631011560000|2021-09-07 10:46:00|7186.2|7183.4|7186.1|7183.3|7186.2|7183.4|7185.4|7182.6|15
1631011570000|2021-09-07 10:46:10|7186.2|7183.4|7187.4|7184.6|7187.7|7184.9|7186.2|7183.4|49
1631011580000|2021-09-07 10:46:20|7186.4|7183.6|7185.4|7182.6|7186.4|7183.6|7185.4|7182.6|26
1631011590000|2021-09-07 10:46:30|7186.1|7183.3|7186.4|7183.6|7186.4|7183.6|7186.1|7183.3|12
1631011600000|2021-09-07 10:46:40|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|6
1631011610000|2021-09-07 10:46:50|7185.7|7182.9|7185.4|7182.6|7185.7|7182.9|7185.4|7182.6|4
1631011620000|2021-09-07 10:47:00|7185.7|7182.9|7185.4|7182.6|7185.7|7182.9|7185.4|7182.6|2
1631011630000|2021-09-07 10:47:10|7185.5|7182.7|7186.2|7183.4|7186.2|7183.4|7185.5|7182.7|6
1631011640000|2021-09-07 10:47:20|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|9
1631011650000|2021-09-07 10:47:30|||||||||1
1631011660000|2021-09-07 10:47:40|||||||||1
1631011670000|2021-09-07 10:47:50|7185.5|7182.7|7185.4|7182.6|7186.2|7183.4|7185.4|7182.6|10
1631011680000|2021-09-07 10:48:00|7185.2|7182.4|7183.1|7180.3|7185.2|7182.4|7182.4|7179.6|18
1631011690000|2021-09-07 10:48:10|7183.4|7180.6|7184.1|7181.3|7184.1|7181.3|7183.4|7180.6|7
1631011710000|2021-09-07 10:48:30|7184.2|7181.4|7182.5|7179.7|7184.2|7181.4|7182.5|7179.7|5
1631011720000|2021-09-07 10:48:40|7182.2|7179.4|7181.4|7178.6|7182.2|7179.4|7181.4|7178.6|3
1631011730000|2021-09-07 10:48:50|7181.2|7178.4|7182.1|7179.3|7182.1|7179.3|7180.4|7177.6|21
1631011740000|2021-09-07 10:49:00|7182.2|7179.4|7181.2|7178.4|7182.2|7179.4|7181.2|7178.4|4
1631011750000|2021-09-07 10:49:10|7181.7|7178.9|7182.4|7179.6|7182.4|7179.6|7181.7|7178.9|8
1631011760000|2021-09-07 10:49:20|7183.2|7180.4|7184.2|7181.4|7184.2|7181.4|7183.2|7180.4|7
1631011780000|2021-09-07 10:49:40|7185.2|7182.4|7185.4|7182.6|7185.4|7182.6|7185.2|7182.4|0
1631011790000|2021-09-07 10:49:50|7186.1|7183.3|7186.2|7183.4|7187.1|7184.3|7186.1|7183.3|11
1631011810000|2021-09-07 10:50:10|7187.1|7184.3|7187.1|7184.3|7187.4|7184.6|7186.7|7183.9|9
1631011820000|2021-09-07 10:50:20|7186.7|7183.9|7186.4|7183.6|7187.1|7184.3|7186.4|7183.6|0
1631011830000|2021-09-07 10:50:30|7186.2|7183.4|7187.1|7184.3|7187.1|7184.3|7186.2|7183.4|1
1631011840000|2021-09-07 10:50:40|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|1
1631011850000|2021-09-07 10:50:50|7187.1|7184.3|7184.2|7181.4|7187.1|7184.3|7184.2|7181.4|94
1631011860000|2021-09-07 10:51:00|||||||||1
1631011870000|2021-09-07 10:51:10|7184.1|7181.3|7180.6|7177.8|7184.1|7181.3|7180.4|7177.6|14
1631011880000|2021-09-07 10:51:20|7180.5|7177.7|7180.2|7177.4|7181.2|7178.4|7179.2|7176.4|9
1631011890000|2021-09-07 10:51:30|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|0
1631011900000|2021-09-07 10:51:40|7180.2|7177.4|7178.9|7176.1|7180.4|7177.6|7178.9|7176.1|9
1631011910000|2021-09-07 10:51:50|7179.2|7176.4|7178.2|7175.4|7179.2|7176.4|7178.2|7175.4|7
1631011920000|2021-09-07 10:52:00|7178.1|7175.3|7176.1|7173.3|7178.1|7175.3|7175.2|7172.4|66
1631011930000|2021-09-07 10:52:10|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7175.8|7173|3
1631011940000|2021-09-07 10:52:20|7176.3|7173.5|7177.2|7174.4|7177.2|7174.4|7176.3|7173.5|5
1631011950000|2021-09-07 10:52:30|7176.5|7173.7|7176.7|7173.9|7177.1|7174.3|7176.3|7173.5|9
1631011960000|2021-09-07 10:52:40|7177.2|7174.4|7178.2|7175.4|7178.3|7175.5|7177.2|7174.4|2
1631011980000|2021-09-07 10:53:00|7178.3|7175.5|7179.3|7176.5|7179.3|7176.5|7178.3|7175.5|2
1631011990000|2021-09-07 10:53:10|7179.2|7176.4|7177.1|7174.3|7179.2|7176.4|7176.2|7173.4|19
1631012000000|2021-09-07 10:53:20|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|1
1631012010000|2021-09-07 10:53:30|7175.8|7173|7175.8|7173|7175.8|7173|7175.8|7173|1
1631012020000|2021-09-07 10:53:40|7175.5|7172.7|7173.2|7170.4|7175.5|7172.7|7172.3|7169.5|13
1631012030000|2021-09-07 10:53:50|7173.3|7170.5|7173.5|7170.7|7174.3|7171.5|7173.2|7170.4|36
1631012040000|2021-09-07 10:54:00|7173.3|7170.5|7173.1|7170.3|7173.8|7171|7172.3|7169.5|5
1631012050000|2021-09-07 10:54:10|7173.3|7170.5|7174.2|7171.4|7174.3|7171.5|7173.3|7170.5|5
1631012060000|2021-09-07 10:54:20|7173.2|7170.4|7171.8|7169|7173.2|7170.4|7171.8|7169|14
1631012070000|2021-09-07 10:54:30|7172.3|7169.5|7173.7|7170.9|7173.8|7171|7172.3|7169.5|7
1631012080000|2021-09-07 10:54:40|7173.8|7171|7174.2|7171.4|7174.2|7171.4|7173.8|7171|1
1631012090000|2021-09-07 10:54:50|7174.7|7171.9|7174.3|7171.5|7174.8|7172|7174.3|7171.5|0
1631012100000|2021-09-07 10:55:00|7175.2|7172.4|7174.2|7171.4|7175.2|7172.4|7174.2|7171.4|4
1631012110000|2021-09-07 10:55:10|7173.8|7171|7173.3|7170.5|7174.2|7171.4|7173.3|7170.5|7
1631012120000|2021-09-07 10:55:20|7173.2|7170.4|7170.8|7168|7173.2|7170.4|7170.3|7167.5|13
1631012130000|2021-09-07 10:55:30|7170.5|7167.7|7170.8|7168|7171.3|7168.5|7170.3|7167.5|8
1631012140000|2021-09-07 10:55:40|7170.5|7167.7|7170.3|7167.5|7170.5|7167.7|7169.3|7166.5|13
1631012150000|2021-09-07 10:55:50|7170.7|7167.9|7171.2|7168.4|7171.2|7168.4|7170.7|7167.9|4
1631012160000|2021-09-07 10:56:00|7171.3|7168.5|7170.3|7167.5|7171.3|7168.5|7170.3|7167.5|7
1631012170000|2021-09-07 10:56:10|7169.9|7167.1|7167.2|7164.4|7169.9|7167.1|7166.8|7164|45
1631012180000|2021-09-07 10:56:20|7167.3|7164.5|7168.2|7165.4|7168.2|7165.4|7166.8|7164|26
1631012190000|2021-09-07 10:56:30|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7167.8|7165|421
1631012200000|2021-09-07 10:56:40|7168.8|7166|7168.2|7165.4|7168.8|7166|7167.3|7164.5|11
1631012210000|2021-09-07 10:56:50|7169.1|7166.3|7166.2|7163.4|7169.3|7166.5|7164.3|7161.5|42
1631012220000|2021-09-07 10:57:00|7165.5|7162.7|7165.3|7162.5|7166.3|7163.5|7164.3|7161.5|25
1631012230000|2021-09-07 10:57:10|7165.5|7162.7|7166.3|7163.5|7167.3|7164.5|7165.5|7162.7|20
1631012240000|2021-09-07 10:57:20|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|7166.2|7163.4|1
1631012250000|2021-09-07 10:57:30|7166.3|7163.5|7167.7|7164.9|7169.1|7166.3|7165.8|7163|24
1631012260000|2021-09-07 10:57:40|7167.8|7165|7167.7|7164.9|7170.2|7167.4|7167.7|7164.9|57
1631012270000|2021-09-07 10:57:50|7167.3|7164.5|7166.2|7163.4|7167.3|7164.5|7165.8|7163|9
1631012280000|2021-09-07 10:58:00|7165.8|7163|7168.2|7165.4|7168.2|7165.4|7165.8|7163|7
1631012290000|2021-09-07 10:58:10|7168.3|7165.5|7169.8|7167|7169.8|7167|7168.2|7165.4|57
1631012300000|2021-09-07 10:58:20|7170.2|7167.4|7168.8|7166|7170.3|7167.5|7168.8|7166|20
1631012310000|2021-09-07 10:58:30|7169.2|7166.4|7169.5|7166.7|7170.2|7167.4|7168.8|7166|5
1631012320000|2021-09-07 10:58:40|7169|7166.2|7168.8|7166|7169.2|7166.4|7168.8|7166|0
1631012330000|2021-09-07 10:58:50|7169.2|7166.4|7169.3|7166.5|7170.2|7167.4|7168.3|7165.5|5
1631012340000|2021-09-07 10:59:00|7169.2|7166.4|7170.3|7167.5|7171.2|7168.4|7169.2|7166.4|4
1631012350000|2021-09-07 10:59:10|7170.8|7168|7170.3|7167.5|7171.2|7168.4|7170.3|7167.5|1
1631012360000|2021-09-07 10:59:20|7170.7|7167.9|7170.2|7167.4|7170.8|7168|7170.2|7167.4|0
1631012370000|2021-09-07 10:59:30|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|4
1631012380000|2021-09-07 10:59:40|7170.2|7167.4|7168.5|7165.7|7171.2|7168.4|7168.5|7165.7|27
1631012390000|2021-09-07 10:59:50|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7167.5|7164.7|3
1631012400000|2021-09-07 11:00:00|7167.3|7164.5|7164.8|7162|7167.3|7164.5|7164.3|7161.5|17
1631012410000|2021-09-07 11:00:10|7164.5|7161.7|7164.5|7161.7|7165.2|7162.4|7164.3|7161.5|11
1631012420000|2021-09-07 11:00:20|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|40
1631012430000|2021-09-07 11:00:30|7165.4|7162.6|7164.3|7161.5|7166.2|7163.4|7164.3|7161.5|37
1631012440000|2021-09-07 11:00:40|7164.7|7161.9|7169.2|7166.4|7169.2|7166.4|7164.7|7161.9|11
1631012450000|2021-09-07 11:00:50|7169.8|7167|7169.2|7166.4|7169.8|7167|7168.3|7165.5|3
1631012460000|2021-09-07 11:01:00|7168.8|7166|7168.3|7165.5|7168.8|7166|7168.3|7165.5|1
1631012470000|2021-09-07 11:01:10|7168.2|7165.4|7168.1|7165.3|7168.2|7165.4|7167.3|7164.5|9
1631012480000|2021-09-07 11:01:20|7168.3|7165.5|7168.8|7166|7169.2|7166.4|7168.3|7165.5|7
1631012490000|2021-09-07 11:01:30|7168.3|7165.5|7167.2|7164.4|7168.3|7165.5|7167.2|7164.4|0
1631012500000|2021-09-07 11:01:40|7166.8|7164|7167.2|7164.4|7167.2|7164.4|7165.8|7163|6
1631012510000|2021-09-07 11:01:50|7166.8|7164|7167.2|7164.4|7167.2|7164.4|7166.8|7164|0
1631012520000|2021-09-07 11:02:00|7167.8|7165|7167.8|7165|7168.2|7165.4|7167.3|7164.5|17
1631012530000|2021-09-07 11:02:10|7166.8|7164|7167.3|7164.5|7167.3|7164.5|7166.8|7164|4
1631012540000|2021-09-07 11:02:20|7167.2|7164.4|7167.2|7164.4|7169.3|7166.5|7166.8|7164|122
1631012550000|2021-09-07 11:02:30|7166.8|7164|7167.2|7164.4|7167.2|7164.4|7166.2|7163.4|2
1631012560000|2021-09-07 11:02:40|7166.3|7163.5|7166.8|7164|7167.2|7164.4|7166.2|7163.4|5
1631012570000|2021-09-07 11:02:50|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7165.3|7162.5|43
1631012580000|2021-09-07 11:03:00|7166.8|7164|7167.7|7164.9|7167.7|7164.9|7166.8|7164|3
1631012590000|2021-09-07 11:03:10|7168.2|7165.4|7166.2|7163.4|7168.2|7165.4|7165.7|7162.9|23
1631012600000|2021-09-07 11:03:20|7165.8|7163|7165.2|7162.4|7165.8|7163|7164.2|7161.4|5
1631012610000|2021-09-07 11:03:30|7164.8|7162|7164.2|7161.4|7164.8|7162|7164.2|7161.4|5
1631012620000|2021-09-07 11:03:40|7164.3|7161.5|7164.8|7162|7164.8|7162|7164.3|7161.5|3
1631012630000|2021-09-07 11:03:50|7165.2|7162.4|7166.2|7163.4|7166.2|7163.4|7165.2|7162.4|4
1631012640000|2021-09-07 11:04:00|7165.8|7163|7166.2|7163.4|7166.3|7163.5|7165.8|7163|17
1631012650000|2021-09-07 11:04:10|7166.5|7163.7|7166.2|7163.4|7166.7|7163.9|7166.2|7163.4|0
1631012660000|2021-09-07 11:04:20|7165.7|7162.9|7167.8|7165|7167.8|7165|7165.2|7162.4|18
1631012670000|2021-09-07 11:04:30|7167.7|7164.9|7168.8|7166|7168.8|7166|7166.8|7164|6
1631012680000|2021-09-07 11:04:40|7169.2|7166.4|7168.8|7166|7169.8|7167|7168.2|7165.4|12
1631012690000|2021-09-07 11:04:50|7169.2|7166.4|7168.8|7166|7169.2|7166.4|7168.8|7166|0
1631012700000|2021-09-07 11:05:00|7168.5|7165.7|7167.2|7164.4|7168.5|7165.7|7167.2|7164.4|5
1631012710000|2021-09-07 11:05:10|7167.3|7164.5|7167.2|7164.4|7168.2|7165.4|7167.2|7164.4|5
1631012720000|2021-09-07 11:05:20|7167.7|7164.9|7168.3|7165.5|7168.8|7166|7167.7|7164.9|74
1631012730000|2021-09-07 11:05:30|7168.2|7165.4|7170.3|7167.5|7170.3|7167.5|7168.2|7165.4|15
1631012740000|2021-09-07 11:05:40|7169.8|7167|7169.2|7166.4|7170.2|7167.4|7168.6|7165.8|27
1631012750000|2021-09-07 11:05:50|7169.5|7166.7|7170.2|7167.4|7170.2|7167.4|7169.5|7166.7|0
1631012760000|2021-09-07 11:06:00|7170.3|7167.5|7170.2|7167.4|7170.3|7167.5|7169.8|7167|8
1631012780000|2021-09-07 11:06:20|7169.3|7166.5|7168.5|7165.7|7169.3|7166.5|7167.3|7164.5|16
1631012790000|2021-09-07 11:06:30|7168.8|7166|7168.8|7166|7169.2|7166.4|7168.8|7166|5
1631012800000|2021-09-07 11:06:40|7168.7|7165.9|7167.2|7164.4|7168.7|7165.9|7166.8|7164|8
1631012810000|2021-09-07 11:06:50|7166.8|7164|7167.2|7164.4|7167.2|7164.4|7166.8|7164|0
1631012820000|2021-09-07 11:07:00|7167.3|7164.5|7170.3|7167.5|7170.3|7167.5|7167.3|7164.5|27
1631012830000|2021-09-07 11:07:10|7170.2|7167.4|7170.3|7167.5|7170.3|7167.5|7170.2|7167.4|2
1631012840000|2021-09-07 11:07:20|7170.7|7167.9|7176.2|7173.4|7176.8|7174|7170.7|7167.9|57
1631012850000|2021-09-07 11:07:30|7175.7|7172.9|7177.2|7174.4|7177.2|7174.4|7175.7|7172.9|6
1631012860000|2021-09-07 11:07:40|7176.8|7174|7178.2|7175.4|7178.5|7175.7|7176.8|7174|1
1631012870000|2021-09-07 11:07:50|7177.8|7175|7178.2|7175.4|7178.7|7175.9|7176.3|7173.5|6
1631012890000|2021-09-07 11:08:10|7177.3|7174.5|7176.3|7173.5|7177.3|7174.5|7175.8|7173|12
1631012900000|2021-09-07 11:08:20|7175.3|7172.5|7175.2|7172.4|7175.3|7172.5|7174.2|7171.4|6
1631012910000|2021-09-07 11:08:30|7175.7|7172.9|7179.3|7176.5|7180.2|7177.4|7175.3|7172.5|15
1631012920000|2021-09-07 11:08:40|7179.7|7176.9|7182.2|7179.4|7182.2|7179.4|7179.7|7176.9|6
1631012930000|2021-09-07 11:08:50|7181.3|7178.5|7182.5|7179.7|7182.5|7179.7|7181.3|7178.5|32
1631012940000|2021-09-07 11:09:00|7182.7|7179.9|7180.7|7177.9|7182.7|7179.9|7180.6|7177.8|5
1631012950000|2021-09-07 11:09:10|7181.3|7178.5|7181.7|7178.9|7181.8|7179|7181.2|7178.4|1
1631012960000|2021-09-07 11:09:20|7181.8|7179|7181.8|7179|7182.3|7179.5|7181.3|7178.5|5
1631012970000|2021-09-07 11:09:30|7181.5|7178.7|7179.8|7177|7181.5|7178.7|7179.3|7176.5|5
1631012980000|2021-09-07 11:09:40|7180.2|7177.4|7180.3|7177.5|7180.3|7177.5|7180.2|7177.4|0
1631012990000|2021-09-07 11:09:50|7180.8|7178|7181.8|7179|7181.8|7179|7180.8|7178|3
1631013000000|2021-09-07 11:10:00|7182.3|7179.5|7181.8|7179|7182.3|7179.5|7181.7|7178.9|12
1631013010000|2021-09-07 11:10:10|7182.2|7179.4|7182.2|7179.4|7182.2|7179.4|7181.3|7178.5|8
1631013020000|2021-09-07 11:10:20|7182.7|7179.9|7182.8|7180|7183.2|7180.4|7182.3|7179.5|5
1631013030000|2021-09-07 11:10:30|7183.2|7180.4|7182.7|7179.9|7183.2|7180.4|7182.3|7179.5|1
1631013040000|2021-09-07 11:10:40|7182.3|7179.5|7182.8|7180|7183.2|7180.4|7182.3|7179.5|5
1631013050000|2021-09-07 11:10:50|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|0
1631013060000|2021-09-07 11:11:00|7183.3|7180.5|7182.2|7179.4|7184.2|7181.4|7182.2|7179.4|10
1631013070000|2021-09-07 11:11:10|7182.7|7179.9|7185.2|7182.4|7186|7183.2|7182.7|7179.9|6
1631013080000|2021-09-07 11:11:20|7185.7|7182.9|7185.5|7182.7|7186|7183.2|7185.2|7182.4|11
1631013090000|2021-09-07 11:11:30|7185.7|7182.9|7185.2|7182.4|7186.2|7183.4|7185.2|7182.4|19
1631013100000|2021-09-07 11:11:40|7185.8|7183|7184.8|7182|7186.2|7183.4|7184.7|7181.9|33
1631013110000|2021-09-07 11:11:50|7185|7182.2|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|7
1631013120000|2021-09-07 11:12:00|7185|7182.2|7186.2|7183.4|7186.2|7183.4|7185|7182.2|8
1631013140000|2021-09-07 11:12:20|7185.5|7182.7|7184.2|7181.4|7185.5|7182.7|7184.2|7181.4|6
1631013150000|2021-09-07 11:12:30|7184.5|7181.7|7184.2|7181.4|7184.5|7181.7|7184.2|7181.4|0
1631013160000|2021-09-07 11:12:40|7183.2|7180.4|7184.2|7181.4|7184.2|7181.4|7183.2|7180.4|101
1631013180000|2021-09-07 11:13:00|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|3
1631013190000|2021-09-07 11:13:10|7185|7182.2|7184.8|7182|7185.2|7182.4|7184.8|7182|0
1631013200000|2021-09-07 11:13:20|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|0
1631013210000|2021-09-07 11:13:30|7184.2|7181.4|7183.2|7180.4|7184.2|7181.4|7183.2|7180.4|8
1631013220000|2021-09-07 11:13:40|7183.7|7180.9|7185.2|7182.4|7185.2|7182.4|7183.7|7180.9|1
1631013230000|2021-09-07 11:13:50|7184.2|7181.4|7185.2|7182.4|7185.2|7182.4|7184.2|7181.4|2
1631013240000|2021-09-07 11:14:00|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|1
1631013250000|2021-09-07 11:14:10|7183.9|7181.1|7183|7180.2|7183.9|7181.1|7183|7180.2|2
1631013260000|2021-09-07 11:14:20|7182.9|7180.1|7183.2|7180.4|7183.2|7180.4|7182.3|7179.5|9
1631013270000|2021-09-07 11:14:30|7183.5|7180.7|7184.5|7181.7|7184.5|7181.7|7183.5|7180.7|0
1631013280000|2021-09-07 11:14:40|7184.2|7181.4|7183.5|7180.7|7184.2|7181.4|7183.2|7180.4|27
1631013290000|2021-09-07 11:14:50|7183.8|7181|7183.3|7180.5|7183.8|7181|7183.3|7180.5|0
1631013300000|2021-09-07 11:15:00|7183.2|7180.4|7181.2|7178.4|7183.2|7180.4|7181.2|7178.4|5
1631013310000|2021-09-07 11:15:10|7180.8|7178|7180.3|7177.5|7181.2|7178.4|7180.3|7177.5|1
1631013320000|2021-09-07 11:15:20|7180.2|7177.4|7180.7|7177.9|7181.2|7178.4|7179.2|7176.4|14
1631013330000|2021-09-07 11:15:30|7180.8|7178|7181.2|7178.4|7181.2|7178.4|7179.3|7176.5|14
1631013340000|2021-09-07 11:15:40|7180.2|7177.4|7180.3|7177.5|7180.8|7178|7179.8|7177|2
1631013350000|2021-09-07 11:15:50|7179.6|7176.8|7177.8|7175|7179.6|7176.8|7177.6|7174.8|61
1631013360000|2021-09-07 11:16:00|7177.3|7174.5|7177.8|7175|7178.3|7175.5|7175.8|7173|30
1631013370000|2021-09-07 11:16:10|7178.2|7175.4|7178.5|7175.7|7178.8|7176|7177.8|7175|110
1631013380000|2021-09-07 11:16:20|7178.8|7176|7179.2|7176.4|7179.3|7176.5|7178.3|7175.5|7
1631013390000|2021-09-07 11:16:30|7179.3|7176.5|7178.8|7176|7179.3|7176.5|7178.3|7175.5|2
1631013400000|2021-09-07 11:16:40|7179.3|7176.5|7178.3|7175.5|7179.3|7176.5|7178.3|7175.5|2
1631013410000|2021-09-07 11:16:50|7177.8|7175|7177.3|7174.5|7177.8|7175|7177.3|7174.5|4
1631013420000|2021-09-07 11:17:00|7177.2|7174.4|7175.8|7173|7177.3|7174.5|7174.3|7171.5|21
1631013430000|2021-09-07 11:17:10|7176.3|7173.5|7177.3|7174.5|7177.7|7174.9|7176.3|7173.5|74
1631013450000|2021-09-07 11:17:30|7178|7175.2|7179|7176.2|7179|7176.2|7178|7175.2|14
1631013460000|2021-09-07 11:17:40|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|7179.2|7176.4|0
1631013470000|2021-09-07 11:17:50|7179|7176.2|7178.8|7176|7179|7176.2|7178.3|7175.5|3
1631013480000|2021-09-07 11:18:00|7178.5|7175.7|7177.8|7175|7178.5|7175.7|7177.8|7175|2
1631013490000|2021-09-07 11:18:10|7178.2|7175.4|7177.8|7175|7178.2|7175.4|7177.3|7174.5|7
1631013500000|2021-09-07 11:18:20|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|7177.5|7174.7|0
1631013510000|2021-09-07 11:18:30|7177.3|7174.5|7179.3|7176.5|7179.3|7176.5|7176.3|7173.5|36
1631013520000|2021-09-07 11:18:40|7178.2|7175.4|7178.3|7175.5|7178.3|7175.5|7177.5|7174.7|87
1631013530000|2021-09-07 11:18:50|7178|7175.2|7177.3|7174.5|7178|7175.2|7177.3|7174.5|5
1631013540000|2021-09-07 11:19:00|7177.2|7174.4|7178.2|7175.4|7178.3|7175.5|7177.2|7174.4|4
1631013550000|2021-09-07 11:19:10|7177.8|7175|7177.3|7174.5|7179.2|7176.4|7177.3|7174.5|3
1631013560000|2021-09-07 11:19:20|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|0
1631013570000|2021-09-07 11:19:30|7177.3|7174.5|7177.7|7174.9|7177.7|7174.9|7177.3|7174.5|0
1631013580000|2021-09-07 11:19:40|7177.8|7175|7177.2|7174.4|7177.8|7175|7177.2|7174.4|2
1631013610000|2021-09-07 11:20:10|7177.8|7175|7177.8|7175|7178.2|7175.4|7177.3|7174.5|9
1631013620000|2021-09-07 11:20:20|7177.5|7174.7|7177.3|7174.5|7177.7|7174.9|7176.7|7173.9|0
1631013630000|2021-09-07 11:20:30|7177.8|7175|7178.8|7176|7179.3|7176.5|7177.8|7175|8
1631013640000|2021-09-07 11:20:40|7179.2|7176.4|7179.3|7176.5|7179.3|7176.5|7179.2|7176.4|1
1631013650000|2021-09-07 11:20:50|7178.7|7175.9|7177.3|7174.5|7178.7|7175.9|7177.3|7174.5|20
1631013660000|2021-09-07 11:21:00|7177|7174.2|7177.2|7174.4|7177.2|7174.4|7176.3|7173.5|2
1631013670000|2021-09-07 11:21:10|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|7177.3|7174.5|0
1631013690000|2021-09-07 11:21:30|7177.2|7174.4|7176.8|7174|7177.2|7174.4|7176.2|7173.4|6
1631013700000|2021-09-07 11:21:40|7176.4|7173.6|7175.8|7173|7176.4|7173.6|7175.3|7172.5|3
1631013710000|2021-09-07 11:21:50|7176.2|7173.4|7172.3|7169.5|7176.2|7173.4|7172.3|7169.5|63
1631013720000|2021-09-07 11:22:00|7173|7170.2|7174.7|7171.9|7175.7|7172.9|7172.8|7170|48
1631013730000|2021-09-07 11:22:10|7174.3|7171.5|7176|7173.2|7176|7173.2|7174.2|7171.4|6
1631013740000|2021-09-07 11:22:20|7176.2|7173.4|7177.2|7174.4|7177.2|7174.4|7176.2|7173.4|6
1631013750000|2021-09-07 11:22:30|7177.7|7174.9|7178|7175.2|7178|7175.2|7177.2|7174.4|5
1631013760000|2021-09-07 11:22:40|7177.7|7174.9|7176.2|7173.4|7178|7175.2|7176.2|7173.4|19
1631013770000|2021-09-07 11:22:50|7177.2|7174.4|7177.5|7174.7|7177.5|7174.7|7177.2|7174.4|1
1631013780000|2021-09-07 11:23:00|7177.2|7174.4|7177.5|7174.7|7177.5|7174.7|7177.2|7174.4|1
1631013790000|2021-09-07 11:23:10|7178|7175.2|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|2
1631013800000|2021-09-07 11:23:20|7176.5|7173.7|7178.2|7175.4|7178.4|7175.6|7176.5|7173.7|9
1631013810000|2021-09-07 11:23:30|7178|7175.2|7177.2|7174.4|7178.2|7175.4|7177.2|7174.4|10
1631013820000|2021-09-07 11:23:40|7178|7175.2|7176.8|7174|7178.5|7175.7|7176.8|7174|17
1631013830000|2021-09-07 11:23:50|7177.2|7174.4|7177.2|7174.4|7177.2|7174.4|7176.2|7173.4|0
1631013840000|2021-09-07 11:24:00|7176.7|7173.9|7173.2|7170.4|7176.7|7173.9|7172.3|7169.5|25
1631013850000|2021-09-07 11:24:10|7173.3|7170.5|7174.2|7171.4|7174.2|7171.4|7172.7|7169.9|88
1631013860000|2021-09-07 11:24:20|7174.5|7171.7|7175.8|7173|7175.8|7173|7174.5|7171.7|1
1631013870000|2021-09-07 11:24:30|7175.5|7172.7|7175.7|7172.9|7175.7|7172.9|7174.8|7172|6
1631013880000|2021-09-07 11:24:40|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|0
1631013890000|2021-09-07 11:24:50|7175.5|7172.7|7176.2|7173.4|7176.2|7173.4|7175.5|7172.7|1
1631013900000|2021-09-07 11:25:00|7176.8|7174|7175.2|7172.4|7176.8|7174|7175.2|7172.4|4
1631013910000|2021-09-07 11:25:10|7175.3|7172.5|7173.2|7170.4|7175.3|7172.5|7173.2|7170.4|58
1631013920000|2021-09-07 11:25:20|7172.8|7170|7173.8|7171|7173.8|7171|7172.8|7170|2
1631013930000|2021-09-07 11:25:30|7174.2|7171.4|7174.2|7171.4|7174.2|7171.4|7173.8|7171|0
1631013940000|2021-09-07 11:25:40|||||||||2
1631013960000|2021-09-07 11:26:00|7173.3|7170.5|7174.2|7171.4|7174.2|7171.4|7173.3|7170.5|2
1631013970000|2021-09-07 11:26:10|7173.4|7170.6|7173.8|7171|7174.2|7171.4|7173.3|7170.5|3
1631013980000|2021-09-07 11:26:20|7174.2|7171.4|7172.3|7169.5|7174.2|7171.4|7172.3|7169.5|5
1631013990000|2021-09-07 11:26:30|7172.2|7169.4|7171.7|7168.9|7172.2|7169.4|7171.3|7168.5|8
1631014000000|2021-09-07 11:26:40|7171.3|7168.5|7171.2|7168.4|7171.8|7169|7170.3|7167.5|17
1631014020000|2021-09-07 11:27:00|7171.3|7168.5|7169.3|7166.5|7171.3|7168.5|7169.3|7166.5|31
1631014030000|2021-09-07 11:27:10|7170.2|7167.4|7169.8|7167|7170.2|7167.4|7169.3|7166.5|12
1631014040000|2021-09-07 11:27:20|7169.3|7166.5|7170.2|7167.4|7170.2|7167.4|7169.3|7166.5|5
1631014050000|2021-09-07 11:27:30|7169.7|7166.9|7170.2|7167.4|7170.2|7167.4|7169.7|7166.9|4
1631014060000|2021-09-07 11:27:40|7171.2|7168.4|7170.2|7167.4|7171.2|7168.4|7170.2|7167.4|6
1631014070000|2021-09-07 11:27:50|7170.8|7168|7171.3|7168.5|7171.3|7168.5|7170.3|7167.5|49
1631014080000|2021-09-07 11:28:00|7171.2|7168.4|7170.8|7168|7171.2|7168.4|7170.8|7168|7
1631014090000|2021-09-07 11:28:10|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|2
1631014100000|2021-09-07 11:28:20|7170.3|7167.5|7171.3|7168.5|7171.3|7168.5|7170.3|7167.5|6
1631014120000|2021-09-07 11:28:40|7170.8|7168|7171.3|7168.5|7171.3|7168.5|7170.8|7168|57
1631014130000|2021-09-07 11:28:50|7170.8|7168|7169.3|7166.5|7170.8|7168|7169.3|7166.5|27
1631014140000|2021-09-07 11:29:00|7168.6|7165.8|7171.3|7168.5|7171.3|7168.5|7168.6|7165.8|68
1631014150000|2021-09-07 11:29:10|7170.8|7168|7171.2|7168.4|7171.2|7168.4|7170.8|7168|2
1631014160000|2021-09-07 11:29:20|7171.3|7168.5|7171|7168.2|7171.3|7168.5|7170.2|7167.4|68
1631014170000|2021-09-07 11:29:30|7171.2|7168.4|7169.3|7166.5|7171.2|7168.4|7169.3|7166.5|1
1631014190000|2021-09-07 11:29:50|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|7170.3|7167.5|1
1631014200000|2021-09-07 11:30:00|7171.2|7168.4|7170.3|7167.5|7171.3|7168.5|7170.3|7167.5|12
1631014210000|2021-09-07 11:30:10|7170.2|7167.4|7168.8|7166|7170.2|7167.4|7168.8|7166|2
1631014220000|2021-09-07 11:30:20|7169.3|7166.5|7169.3|7166.5|7169.3|7166.5|7168.8|7166|50
1631014230000|2021-09-07 11:30:30|7168.8|7166|7168.8|7166|7168.8|7166|7167.9|7165.1|6
1631014240000|2021-09-07 11:30:40|7168.3|7165.5|7167.3|7164.5|7168.3|7165.5|7166.9|7164.1|13
1631014250000|2021-09-07 11:30:50|7166.8|7164|7166.4|7163.6|7167.2|7164.4|7166.3|7163.5|6
1631014260000|2021-09-07 11:31:00|7166.3|7163.5|7165.8|7163|7167.3|7164.5|7165.8|7163|40
1631014270000|2021-09-07 11:31:10|7166.3|7163.5|7166.3|7163.5|7167.3|7164.5|7165.8|7163|22
1631014280000|2021-09-07 11:31:20|7165.3|7162.5|7164.3|7161.5|7165.3|7162.5|7164.3|7161.5|28
1631014290000|2021-09-07 11:31:30|7164.2|7161.4|7163.8|7161|7164.3|7161.5|7163.3|7160.5|6
1631014300000|2021-09-07 11:31:40|7163.3|7160.5|7163.3|7160.5|7163.8|7161|7163.3|7160.5|1
1631014310000|2021-09-07 11:31:50|7164|7161.2|7171.2|7168.4|7174.2|7171.4|7163.3|7160.5|99
1631014320000|2021-09-07 11:32:00|7170.8|7168|7167.8|7165|7170.8|7168|7167.8|7165|39
1631014330000|2021-09-07 11:32:10|7168.2|7165.4|7167.2|7164.4|7168.2|7165.4|7166.3|7163.5|2
1631014340000|2021-09-07 11:32:20|7167|7164.2|7167.8|7165|7167.8|7165|7164.3|7161.5|70
1631014350000|2021-09-07 11:32:30|7168.1|7165.3|7169.1|7166.3|7169.1|7166.3|7167.6|7164.8|4
1631014360000|2021-09-07 11:32:40|7168.8|7166|7171.8|7169|7172.1|7169.3|7168.8|7166|17
1631014370000|2021-09-07 11:32:50|7171.4|7168.6|7171.3|7168.5|7172.1|7169.3|7171.1|7168.3|8
1631014380000|2021-09-07 11:33:00|7171.1|7168.3|7171.4|7168.6|7172.1|7169.3|7171.1|7168.3|16
1631014390000|2021-09-07 11:33:10|7171.1|7168.3|7170.5|7167.7|7171.1|7168.3|7170.1|7167.3|5
1631014400000|2021-09-07 11:33:20|7170.1|7167.3|7169.8|7167|7170.8|7168|7169.4|7166.6|3
1631014410000|2021-09-07 11:33:30|7170.1|7167.3|7169.5|7166.7|7170.1|7167.3|7169.1|7166.3|2
1631014420000|2021-09-07 11:33:40|7170.1|7167.3|7170.8|7168|7170.8|7168|7170.1|7167.3|4
1631014430000|2021-09-07 11:33:50|7171.1|7168.3|7170.8|7168|7171.1|7168.3|7170.8|7168|1
1631014440000|2021-09-07 11:34:00|7171.1|7168.3|7171.6|7168.8|7173.1|7170.3|7171.1|7168.3|58
1631014450000|2021-09-07 11:34:10|7171.4|7168.6|7171.1|7168.3|7171.6|7168.8|7170.8|7168|7
1631014460000|2021-09-07 11:34:20|7171.5|7168.7|7174.8|7172|7174.8|7172|7171.5|7168.7|57
1631014470000|2021-09-07 11:34:30|7174.3|7171.5|7178.3|7175.5|7179.1|7176.3|7174.3|7171.5|5
1631014480000|2021-09-07 11:34:40|7178.1|7175.3|7179|7176.2|7179|7176.2|7178.1|7175.3|68
1631014490000|2021-09-07 11:34:50|7179.1|7176.3|7177.3|7174.5|7179.1|7176.3|7177.3|7174.5|36
1631014500000|2021-09-07 11:35:00|7177.1|7174.3|7178.1|7175.3|7178.1|7175.3|7177.1|7174.3|5
1631014510000|2021-09-07 11:35:10|7179.1|7176.3|7178.1|7175.3|7179.1|7176.3|7178.1|7175.3|3
1631014520000|2021-09-07 11:35:20|||||||||11
1631014530000|2021-09-07 11:35:30|7179.3|7176.5|7178.1|7175.3|7179.3|7176.5|7178.1|7175.3|19
1631014540000|2021-09-07 11:35:40|7178.5|7175.7|7178.8|7176|7179.1|7176.3|7178.3|7175.5|1
1631014550000|2021-09-07 11:35:50|7178.3|7175.5|7177|7174.2|7178.3|7175.5|7176.1|7173.3|27
1631014560000|2021-09-07 11:36:00|7177.1|7174.3|7177.8|7175|7178.1|7175.3|7177.1|7174.3|10
1631014570000|2021-09-07 11:36:10|7177.1|7174.3|7176.3|7173.5|7177.1|7174.3|7176.3|7173.5|1
1631014580000|2021-09-07 11:36:20|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|7176.1|7173.3|2
1631014590000|2021-09-07 11:36:30|7175.8|7173|7176.1|7173.3|7176.1|7173.3|7175.3|7172.5|7
1631014600000|2021-09-07 11:36:40|7176|7173.2|7176.3|7173.5|7177.1|7174.3|7175.3|7172.5|12
1631014610000|2021-09-07 11:36:50|7176.1|7173.3|7175.1|7172.3|7176.1|7173.3|7174.6|7171.8|9
1631014620000|2021-09-07 11:37:00|7174.7|7171.9|7174.1|7171.3|7175.1|7172.3|7174|7171.2|40
1631014630000|2021-09-07 11:37:10|7173.1|7170.3|7173|7170.2|7173.1|7170.3|7172.6|7169.8|8
1631014640000|2021-09-07 11:37:20|7173.3|7170.5|7172.8|7170|7174.1|7171.3|7172.8|7170|8
1631014650000|2021-09-07 11:37:30|7172.4|7169.6|7172.1|7169.3|7172.4|7169.6|7172.1|7169.3|2
1631014660000|2021-09-07 11:37:40|7172.3|7169.5|7173.8|7171|7173.8|7171|7172.3|7169.5|19
1631014670000|2021-09-07 11:37:50|7173.1|7170.3|7174.1|7171.3|7174.1|7171.3|7173.1|7170.3|1
1631014680000|2021-09-07 11:38:00|7173.1|7170.3|7173.1|7170.3|7173.9|7171.1|7172.8|7170|53
1631014690000|2021-09-07 11:38:10|7172.8|7170|7172.3|7169.5|7173.1|7170.3|7172.3|7169.5|6
1631014710000|2021-09-07 11:38:30|7172.1|7169.3|7172.1|7169.3|7173|7170.2|7172.1|7169.3|4
1631014720000|2021-09-07 11:38:40|7171.8|7169|7171.3|7168.5|7171.8|7169|7171.3|7168.5|2
1631014730000|2021-09-07 11:38:50|7171.1|7168.3|7171.1|7168.3|7171.3|7168.5|7170.1|7167.3|6
1631014740000|2021-09-07 11:39:00|7170.4|7167.6|7170.1|7167.3|7170.4|7167.6|7169.8|7167|4
1631014750000|2021-09-07 11:39:10|7170.4|7167.6|7170.1|7167.3|7170.4|7167.6|7169.8|7167|2
1631014760000|2021-09-07 11:39:20|7170.8|7168|7170.6|7167.8|7171.3|7168.5|7170.3|7167.5|25
1631014770000|2021-09-07 11:39:30|7170.8|7168|7171.1|7168.3|7171.1|7168.3|7170.8|7168|0
1631014790000|2021-09-07 11:39:50|7170.9|7168.1|7170.3|7167.5|7170.9|7168.1|7170.3|7167.5|2
1631014800000|2021-09-07 11:40:00|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|5
1631014810000|2021-09-07 11:40:10|7168.4|7165.6|7168.1|7165.3|7168.8|7166|7168.1|7165.3|2
1631014820000|2021-09-07 11:40:20|7167.8|7165|7166.4|7163.6|7167.8|7165|7166.4|7163.6|0
1631014830000|2021-09-07 11:40:30|7166.3|7163.5|7166.3|7163.5|7167.1|7164.3|7166.3|7163.5|8
1631014840000|2021-09-07 11:40:40|7167|7164.2|7168.1|7165.3|7168.1|7165.3|7167|7164.2|3
1631014850000|2021-09-07 11:40:50|7167.8|7165|7167.3|7164.5|7167.8|7165|7167.3|7164.5|1
1631014860000|2021-09-07 11:41:00|||||||||1
1631014880000|2021-09-07 11:41:20|7168.3|7165.5|7169.1|7166.3|7169.1|7166.3|7168.3|7165.5|6
1631014890000|2021-09-07 11:41:30|7169.4|7166.6|7170.3|7167.5|7170.3|7167.5|7169.4|7166.6|13
1631014900000|2021-09-07 11:41:40|7171.5|7168.7|7171.8|7169|7172.1|7169.3|7170.1|7167.3|16
1631014910000|2021-09-07 11:41:50|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7169.8|7167|39
1631014920000|2021-09-07 11:42:00|7170.8|7168|7169.8|7167|7170.8|7168|7169.8|7167|1
1631014930000|2021-09-07 11:42:10|7169.1|7166.3|7170.8|7168|7170.8|7168|7169.1|7166.3|4
1631014940000|2021-09-07 11:42:20|7171.1|7168.3|7171.1|7168.3|7171.8|7169|7171.1|7168.3|0
1631014950000|2021-09-07 11:42:30|7170.8|7168|7170.8|7168|7171.1|7168.3|7170.8|7168|1
1631014960000|2021-09-07 11:42:40|7171.5|7168.7|7171.6|7168.8|7172|7169.2|7171.3|7168.5|9
1631014970000|2021-09-07 11:42:50|7171.9|7169.1|7172.1|7169.3|7172.1|7169.3|7171.9|7169.1|1
1631014990000|2021-09-07 11:43:10|7171.1|7168.3|7170.3|7167.5|7171.5|7168.7|7170.3|7167.5|2
1631015000000|2021-09-07 11:43:20|7170.6|7167.8|7170.3|7167.5|7170.6|7167.8|7170.3|7167.5|5
1631015010000|2021-09-07 11:43:30|7170.1|7167.3|7170|7167.2|7170.1|7167.3|7169.4|7166.6|7
1631015020000|2021-09-07 11:43:40|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|0
1631015030000|2021-09-07 11:43:50|7170.3|7167.5|7170.1|7167.3|7170.3|7167.5|7169.8|7167|1
1631015040000|2021-09-07 11:44:00|7169.8|7167|7167.6|7164.8|7170.1|7167.3|7166.8|7164|70
1631015050000|2021-09-07 11:44:10|7167.1|7164.3|7167.5|7164.7|7168|7165.2|7167.1|7164.3|4
1631015060000|2021-09-07 11:44:20|7167.1|7164.3|7166.6|7163.8|7168.1|7165.3|7166.3|7163.5|10
1631015070000|2021-09-07 11:44:30|7166.3|7163.5|7165.3|7162.5|7166.3|7163.5|7165.3|7162.5|7
1631015080000|2021-09-07 11:44:40|7165.5|7162.7|7165.1|7162.3|7166.1|7163.3|7165.1|7162.3|8
1631015090000|2021-09-07 11:44:50|7165.5|7162.7|7167.1|7164.3|7167.8|7165|7165.5|7162.7|63
1631015100000|2021-09-07 11:45:00|7166.1|7163.3|7164.8|7162|7166.1|7163.3|7164.8|7162|17
1631015110000|2021-09-07 11:45:10|7165.3|7162.5|7167.8|7165|7167.8|7165|7165.3|7162.5|5
1631015120000|2021-09-07 11:45:20|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7167.8|7165|4
1631015130000|2021-09-07 11:45:30|7167.3|7164.5|7170.1|7167.3|7170.6|7167.8|7167.3|7164.5|27
1631015140000|2021-09-07 11:45:40|7170.8|7168|7171.1|7168.3|7171.1|7168.3|7170.8|7168|2
1631015150000|2021-09-07 11:45:50|7170.1|7167.3|7171.1|7168.3|7171.1|7168.3|7170.1|7167.3|22
1631015160000|2021-09-07 11:46:00|7171.3|7168.5|7170.8|7168|7172.1|7169.3|7170.8|7168|30
1631015170000|2021-09-07 11:46:10|7171.1|7168.3|7169.1|7166.3|7171.1|7168.3|7169.1|7166.3|4
1631015180000|2021-09-07 11:46:20|7169.5|7166.7|7169.1|7166.3|7169.5|7166.7|7168.8|7166|8
1631015190000|2021-09-07 11:46:30|7168.1|7165.3|7167.4|7164.6|7168.1|7165.3|7167.4|7164.6|2
1631015200000|2021-09-07 11:46:40|7167.1|7164.3|7168.1|7165.3|7168.1|7165.3|7167.1|7164.3|9
1631015210000|2021-09-07 11:46:50|7167.8|7165|7168.1|7165.3|7168.1|7165.3|7167.6|7164.8|2
1631015220000|2021-09-07 11:47:00|7168.4|7165.6|7167.3|7164.5|7169.1|7166.3|7167.3|7164.5|4
1631015230000|2021-09-07 11:47:10|7167.8|7165|7167.8|7165|7168.1|7165.3|7167.3|7164.5|2
1631015240000|2021-09-07 11:47:20|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|0
1631015250000|2021-09-07 11:47:30|7167.4|7164.6|7167.3|7164.5|7167.4|7164.6|7167.1|7164.3|5
1631015260000|2021-09-07 11:47:40|7166.8|7164|7168|7165.2|7168|7165.2|7166.8|7164|2
1631015270000|2021-09-07 11:47:50|7167.8|7165|7167.1|7164.3|7167.8|7165|7166.8|7164|4
1631015280000|2021-09-07 11:48:00|7166.8|7164|7169.1|7166.3|7169.1|7166.3|7166.8|7164|26
1631015290000|2021-09-07 11:48:10|7169.3|7166.5|7170.8|7168|7171.1|7168.3|7169.3|7166.5|9
1631015300000|2021-09-07 11:48:20|7171.1|7168.3|7170.3|7167.5|7171.3|7168.5|7170.3|7167.5|10
1631015310000|2021-09-07 11:48:30|7170.1|7167.3|7171.1|7168.3|7171.1|7168.3|7169.8|7167|8
1631015320000|2021-09-07 11:48:40|7170.8|7168|7171.1|7168.3|7171.3|7168.5|7170.8|7168|2
1631015330000|2021-09-07 11:48:50|7172.1|7169.3|7173.1|7170.3|7173.1|7170.3|7172.1|7169.3|15
1631015340000|2021-09-07 11:49:00|7173.8|7171|7172.3|7169.5|7174.1|7171.3|7172.3|7169.5|26
1631015350000|2021-09-07 11:49:10|7172.1|7169.3|7171.1|7168.3|7172.1|7169.3|7170.8|7168|4
1631015360000|2021-09-07 11:49:20|7171.8|7169|7171.1|7168.3|7171.8|7169|7171.1|7168.3|0
1631015370000|2021-09-07 11:49:30|7171.5|7168.7|7172.1|7169.3|7172.1|7169.3|7171.5|7168.7|56
1631015380000|2021-09-07 11:49:40|7171.8|7169|7171.8|7169|7171.8|7169|7171.8|7169|1
1631015390000|2021-09-07 11:49:50|7172.1|7169.3|7171.8|7169|7172.8|7170|7171.8|7169|3
1631015400000|2021-09-07 11:50:00|7171.7|7167.7|7172.8|7170|7172.8|7170|7171.1|7167.7|43
1631015410000|2021-09-07 11:50:10|7172.3|7169.5|7172.6|7169.8|7172.6|7169.8|7172.1|7169.3|2
1631015420000|2021-09-07 11:50:20|7172.3|7169.5|7172.3|7169.5|7172.6|7169.8|7172.3|7169.5|0
1631015430000|2021-09-07 11:50:30|7172.8|7170|7172.3|7169.5|7173.1|7170.3|7172.3|7169.5|0
1631015440000|2021-09-07 11:50:40|7173.1|7170.3|7173.1|7170.3|7173.1|7170.3|7171.8|7169|22
1631015450000|2021-09-07 11:50:50|7172.8|7170|7172.8|7170|7172.8|7170|7172.8|7170|2
1631015460000|2021-09-07 11:51:00|7173.1|7170.3|7171.8|7169|7173.1|7170.3|7171.8|7169|26
1631015470000|2021-09-07 11:51:10|7172.3|7169.5|7172.8|7170|7173.3|7170.5|7172.3|7169.5|33
1631015480000|2021-09-07 11:51:20|7173.1|7170.3|7177.4|7174.6|7178.1|7175.3|7172.8|7170|57
1631015490000|2021-09-07 11:51:30|7177.1|7174.3|7176.1|7173.3|7178.1|7175.3|7175.8|7173|3
1631015500000|2021-09-07 11:51:40|7176.3|7173.5|7176.8|7174|7177.3|7174.5|7176.3|7173.5|23
1631015510000|2021-09-07 11:51:50|7177.3|7174.5|7176.8|7174|7178.1|7175.3|7176.8|7174|7
1631015520000|2021-09-07 11:52:00|7177.1|7174.3|7175.8|7173|7177.1|7174.3|7175.3|7172.5|34
1631015530000|2021-09-07 11:52:10|7176.3|7173.5|7176.8|7174|7176.8|7174|7176.3|7173.5|1
1631015540000|2021-09-07 11:52:20|7177.1|7174.3|7178.1|7175.3|7179|7176.2|7177.1|7174.3|14
1631015550000|2021-09-07 11:52:30|7177.3|7174.5|7177.6|7174.8|7178.1|7175.3|7177.3|7174.5|6
1631015560000|2021-09-07 11:52:40|7177.8|7175|7178.4|7175.6|7178.6|7175.8|7177.8|7175|11
1631015570000|2021-09-07 11:52:50|7178.1|7175.3|7177.8|7175|7178.1|7175.3|7177.8|7175|5
1631015580000|2021-09-07 11:53:00|7177.1|7174.3|7176.8|7174|7177.5|7174.7|7176.8|7174|21
1631015590000|2021-09-07 11:53:10|7177.1|7174.3|7176.8|7174|7177.1|7174.3|7176.8|7174|0
1631015600000|2021-09-07 11:53:20|7176.4|7173.6|7176.8|7174|7176.8|7174|7176.1|7173.3|0
1631015610000|2021-09-07 11:53:30|7176.4|7173.6|7176.6|7173.8|7176.8|7174|7175.8|7173|3
1631015620000|2021-09-07 11:53:40|7176.8|7174|7176.8|7174|7176.8|7174|7176.8|7174|0
1631015630000|2021-09-07 11:53:50|7177.1|7174.3|7177.8|7175|7177.8|7175|7177.1|7174.3|1
1631015640000|2021-09-07 11:54:00|7178.1|7175.3|7178.1|7175.3|7178.3|7175.5|7177.4|7174.6|17
1631015650000|2021-09-07 11:54:10|7177.1|7174.3|7178.1|7175.3|7178.1|7175.3|7176.3|7173.5|10
1631015660000|2021-09-07 11:54:20|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|7177.1|7174.3|2
1631015670000|2021-09-07 11:54:30|7177.3|7174.5|7177.1|7174.3|7177.3|7174.5|7176.8|7174|2
1631015680000|2021-09-07 11:54:40|7176.1|7173.3|7175.8|7173|7176.1|7173.3|7175.3|7172.5|8
1631015690000|2021-09-07 11:54:50|7176.1|7173.3|7176.6|7173.8|7176.6|7173.8|7176.1|7173.3|0
1631015700000|2021-09-07 11:55:00|7176.1|7173.3|7176.8|7174|7177.1|7174.3|7176.1|7173.3|4
1631015710000|2021-09-07 11:55:10|7177.1|7174.3|7176.3|7173.5|7178.1|7175.3|7176.3|7173.5|15
1631015720000|2021-09-07 11:55:20|||||||||1
1631015730000|2021-09-07 11:55:30|7176.6|7173.8|7176.8|7174|7176.8|7174|7176.3|7173.5|3
1631015740000|2021-09-07 11:55:40|7177.1|7174.3|7176.8|7174|7177.3|7174.5|7176.8|7174|2
1631015750000|2021-09-07 11:55:50|7177.1|7174.3|7177.1|7174.3|7177.3|7174.5|7177.1|7174.3|19
1631015770000|2021-09-07 11:56:10|7177.3|7174.5|7175.5|7172.7|7177.3|7174.5|7175.1|7172.3|9
1631015780000|2021-09-07 11:56:20|7176.1|7173.3|7179.1|7176.3|7180|7177.2|7176.1|7173.3|18
1631015790000|2021-09-07 11:56:30|7178.1|7175.3|7178.1|7175.3|7178.6|7175.8|7178.1|7175.3|2
1631015800000|2021-09-07 11:56:40|7178.6|7175.8|7177.1|7174.3|7178.6|7175.8|7177.1|7174.3|20
1631015810000|2021-09-07 11:56:50|7177.3|7174.5|7177.1|7174.3|7177.3|7174.5|7176.3|7173.5|4
1631015820000|2021-09-07 11:57:00|7176.8|7174|7174.3|7171.5|7176.8|7174|7174.3|7171.5|808
1631015830000|2021-09-07 11:57:10|7173.9|7171.1|7174|7171.2|7174.1|7171.3|7173.8|7171|5
1631015840000|2021-09-07 11:57:20|7174.1|7171.3|7173.1|7170.3|7174.1|7171.3|7173.1|7170.3|13
1631015850000|2021-09-07 11:57:30|7173.6|7170.8|7171.3|7168.5|7173.6|7170.8|7171.3|7168.5|3
1631015860000|2021-09-07 11:57:40|7172.3|7169.5|7172.8|7170|7173.1|7170.3|7171.8|7169|10
1631015870000|2021-09-07 11:57:50|7173.1|7170.3|7173.1|7170.3|7173.6|7170.8|7173.1|7170.3|1
1631015890000|2021-09-07 11:58:10|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|7172.3|7169.5|2
1631015900000|2021-09-07 11:58:20|7172.6|7169.8|7173.1|7170.3|7173.1|7170.3|7172.3|7169.5|0
1631015910000|2021-09-07 11:58:30|7173|7170.2|7171.3|7168.5|7173|7170.2|7171.3|7168.5|3
1631015930000|2021-09-07 11:58:50|7171.6|7168.8|7171.3|7168.5|7171.8|7169|7171.3|7168.5|4
1631015940000|2021-09-07 11:59:00|7167.3|7164.5|7167.1|7164.3|7167.6|7164.8|7167.1|7164.3|161
1631015950000|2021-09-07 11:59:10|7166.8|7164|7167.1|7164.3|7167.1|7164.3|7166.8|7164|2
1631015970000|2021-09-07 11:59:30|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|0
1631015980000|2021-09-07 11:59:40|7167.4|7164.6|7167.3|7164.5|7167.4|7164.6|7167.3|7164.5|4
1631015990000|2021-09-07 11:59:50|7167.1|7164.3|7166.1|7163.3|7167.1|7164.3|7166.1|7163.3|47
1631016000000|2021-09-07 12:00:00|7166|7163.2|7166.3|7163.5|7166.8|7164|7165.3|7162.5|10
1631016010000|2021-09-07 12:00:10|7166.6|7163.8|7157.1|7154.3|7166.8|7164|7154.3|7151.5|646
1631016020000|2021-09-07 12:00:20|7156.8|7154|7157.3|7154.5|7158.1|7155.3|7156.1|7153.3|107
1631016030000|2021-09-07 12:00:30|7157.1|7154.3|7157.1|7154.3|7158|7155.2|7157.1|7154.3|15
1631016040000|2021-09-07 12:00:40|7157.6|7154.8|7157|7154.2|7158|7155.2|7155.1|7152.3|287
1631016050000|2021-09-07 12:00:50|7156.3|7153.5|7155.1|7152.3|7157|7154.2|7154|7151.2|318
1631016060000|2021-09-07 12:01:00|7154.8|7152|7154.1|7151.3|7155.6|7152.8|7154.1|7151.3|85
1631016070000|2021-09-07 12:01:10|7154|7151.2|7143.3|7140.5|7154|7151.2|7142.3|7139.5|1002
1631016080000|2021-09-07 12:01:20|7144.3|7141.5|7142.3|7139.5|7145.1|7142.3|7141.3|7138.5|149
1631016090000|2021-09-07 12:01:30|7142.6|7139.8|7144.4|7141.6|7144.7|7141.9|7141.2|7138.4|125
1631016100000|2021-09-07 12:01:40|7144.2|7141.4|7141.2|7138.4|7144.2|7141.4|7140.2|7137.4|86
1631016110000|2021-09-07 12:01:50|7141.1|7138.3|7141.7|7138.9|7142.7|7139.9|7141.1|7138.3|39
1631016120000|2021-09-07 12:02:00|7141.2|7138.4|7138.6|7135.8|7141.2|7138.4|7137.2|7134.4|96
1631016130000|2021-09-07 12:02:10|7139.1|7136.3|7138.1|7135.3|7140.2|7137.4|7138.1|7135.3|86
1631016140000|2021-09-07 12:02:20|7137.2|7134.4|7141.2|7138.4|7141.2|7138.4|7137.2|7134.4|49
1631016150000|2021-09-07 12:02:30|7142|7139.2|7141.2|7138.4|7142.2|7139.4|7139.2|7136.4|145
1631016160000|2021-09-07 12:02:40|7141.7|7138.9|7142.2|7139.4|7142.2|7139.4|7141.2|7138.4|41
1631016170000|2021-09-07 12:02:50|7143|7140.2|7143.1|7140.3|7145.6|7142.8|7142.2|7139.4|73
1631016180000|2021-09-07 12:03:00|7143.2|7140.4|7146.5|7143.7|7147.1|7144.3|7142.2|7139.4|69
1631016190000|2021-09-07 12:03:10|7146.1|7143.3|7147.1|7144.3|7149.5|7146.7|7145.4|7142.6|206
1631016200000|2021-09-07 12:03:20|7148.1|7145.3|7150.1|7147.3|7150.2|7147.4|7147.2|7144.4|20
1631016210000|2021-09-07 12:03:30|7149.7|7146.9|7148.7|7145.9|7150.1|7147.3|7148.7|7145.9|10
1631016220000|2021-09-07 12:03:40|7149.1|7146.3|7150.2|7147.4|7150.2|7147.4|7149.1|7146.3|6
1631016230000|2021-09-07 12:03:50|7151|7148.2|7150.6|7147.8|7151.2|7148.4|7149.2|7146.4|25
1631016240000|2021-09-07 12:04:00|7151|7148.2|7149|7146.2|7152.1|7149.3|7149|7146.2|26
1631016250000|2021-09-07 12:04:10|7149.1|7146.3|7146.7|7143.9|7149.1|7146.3|7146.2|7143.4|44
1631016260000|2021-09-07 12:04:20|7146.2|7143.4|7144.5|7141.7|7146.2|7143.4|7141.7|7138.9|330
1631016270000|2021-09-07 12:04:30|7144.7|7141.9|7145.2|7142.4|7145.2|7142.4|7143.2|7140.4|8
1631016280000|2021-09-07 12:04:40|7144.4|7141.6|7141.2|7138.4|7144.4|7141.6|7141.2|7138.4|23
1631016290000|2021-09-07 12:04:50|7141.4|7138.6|7141.2|7138.4|7142.1|7139.3|7139.7|7136.9|26
1631016300000|2021-09-07 12:05:00|7141.4|7138.6|7140.1|7137.3|7141.4|7138.6|7139.4|7136.6|20
1631016310000|2021-09-07 12:05:10|7140.2|7137.4|7143.7|7140.9|7144.6|7141.8|7140.1|7137.3|41
1631016320000|2021-09-07 12:05:20|7144.1|7141.3|7145.1|7142.3|7145.2|7142.4|7144.1|7141.3|35
1631016330000|2021-09-07 12:05:30|7144.6|7141.8|7145.1|7142.3|7145.1|7142.3|7142.7|7139.9|14
1631016340000|2021-09-07 12:05:40|7144.7|7141.9|7144.1|7141.3|7144.7|7141.9|7143.7|7140.9|5
1631016350000|2021-09-07 12:05:50|7143.2|7140.4|7142.7|7139.9|7144|7141.2|7142.2|7139.4|42
1631016360000|2021-09-07 12:06:00|7142.4|7139.6|7140.4|7137.6|7142.4|7139.6|7140.4|7137.6|15
1631016370000|2021-09-07 12:06:10|7140.5|7137.7|7140.4|7137.6|7140.9|7138.1|7138.9|7136.1|21
1631016380000|2021-09-07 12:06:20|7139.5|7136.7|7135.4|7132.6|7139.5|7136.7|7134.4|7131.6|485
1631016390000|2021-09-07 12:06:30|7134.7|7131.9|7133.4|7130.6|7135.5|7132.7|7131.4|7128.6|455
1631016400000|2021-09-07 12:06:40|7133.5|7130.7|7134.7|7131.9|7135.5|7132.7|7133.5|7130.7|71
1631016410000|2021-09-07 12:06:50|7134.4|7131.6|7132.4|7129.6|7134.4|7131.6|7132.4|7129.6|29
1631016420000|2021-09-07 12:07:00|7132.9|7130.1|7130.5|7127.7|7132.9|7130.1|7128.5|7125.7|116
1631016430000|2021-09-07 12:07:10|7130.4|7127.6|7132.4|7129.6|7132.4|7129.6|7130|7127.2|46
1631016440000|2021-09-07 12:07:20|7132.5|7129.7|7133.4|7130.6|7134|7131.2|7131.4|7128.6|140
1631016450000|2021-09-07 12:07:30|7133|7130.2|7132.4|7129.6|7136.2|7133.4|7131.5|7128.7|166
1631016460000|2021-09-07 12:07:40|7132|7129.2|7129.9|7127.1|7132.4|7129.6|7129.5|7126.7|17
1631016470000|2021-09-07 12:07:50|7129.5|7126.7|7129.5|7126.7|7129.9|7127.1|7128.5|7125.7|26
1631016480000|2021-09-07 12:08:00|7129.4|7126.6|7131|7128.2|7131.2|7128.4|7129.4|7126.6|29
1631016490000|2021-09-07 12:08:10|7130.7|7127.9|7131|7128.2|7131.2|7128.4|7130.5|7127.7|13
1631016500000|2021-09-07 12:08:20|7130.5|7127.7|7129.4|7126.6|7130.9|7128.1|7129.4|7126.6|17
1631016510000|2021-09-07 12:08:30|7128.7|7125.9|7118.7|7115.9|7128.7|7125.9|7114.5|7111.7|650
1631016520000|2021-09-07 12:08:40|7118.4|7115.6|7114.9|7112.1|7118.4|7115.6|7112.4|7109.6|167
1631016530000|2021-09-07 12:08:50|7115.2|7112.4|7117.5|7114.7|7118.4|7115.6|7113.5|7110.7|77
1631016540000|2021-09-07 12:09:00|7116.7|7113.9|7115.4|7112.6|7117.4|7114.6|7114.4|7111.6|42
1631016550000|2021-09-07 12:09:10|7115.1|7112.3|7113.5|7110.7|7115.1|7112.3|7111.4|7108.6|146
1631016560000|2021-09-07 12:09:20|7113.4|7110.6|7113.4|7110.6|7113.5|7110.7|7111.4|7108.6|78
1631016570000|2021-09-07 12:09:30|7112.5|7109.7|7113.5|7110.7|7113.7|7110.9|7111.4|7108.6|53
1631016580000|2021-09-07 12:09:40|7113.9|7111.1|7113.4|7110.6|7114.5|7111.7|7112.9|7110.1|32
1631016590000|2021-09-07 12:09:50|7113|7110.2|7110.5|7107.7|7114.1|7111.3|7110.5|7107.7|316
1631016600000|2021-09-07 12:10:00|7109.5|7106.7|7107.4|7104.6|7109.5|7106.7|7104.4|7101.6|125
1631016610000|2021-09-07 12:10:10|7109|7106.2|7108|7105.2|7109.2|7106.4|7105|7102.2|597
1631016620000|2021-09-07 12:10:20|7108.4|7105.6|7109.4|7106.6|7110.5|7107.7|7107.5|7104.7|50
1631016630000|2021-09-07 12:10:30|7109|7106.2|7111.5|7108.7|7111.5|7108.7|7103|7100.2|673
1631016640000|2021-09-07 12:10:40|7111.2|7108.4|7112.5|7109.7|7113.2|7110.4|7109|7106.2|255
1631016650000|2021-09-07 12:10:50|7112.2|7109.4|7114.4|7111.6|7116|7112.1|7111.5|7108.7|118
1631016660000|2021-09-07 12:11:00|7113.9|7111.1|7113.2|7110.4|7113.9|7111.1|7109.4|7106.6|200
1631016670000|2021-09-07 12:11:10|7113.4|7110.6|7110.1|7107.3|7113.4|7110.6|7109.4|7106.6|34
1631016680000|2021-09-07 12:11:20|7110.4|7107.6|7113.4|7110.6|7113.4|7110.6|7110.4|7107.6|44
1631016690000|2021-09-07 12:11:30|7114.2|7111.4|7114|7111.2|7115.4|7112.6|7112.5|7109.7|32
1631016700000|2021-09-07 12:11:40|7114.4|7111.6|7114.4|7111.6|7115|7112.2|7114.4|7111.6|12
1631016710000|2021-09-07 12:11:50|7112.5|7109.7|7109.7|7106.9|7112.5|7109.7|7109.2|7106.4|134
1631016720000|2021-09-07 12:12:00|7109.5|7106.7|7108.4|7105.6|7110.4|7107.6|7108.4|7105.6|61
1631016730000|2021-09-07 12:12:10|7108|7105.2|7109.4|7106.6|7109.4|7106.6|7106.4|7103.6|29
1631016740000|2021-09-07 12:12:20|7108.9|7106.1|7106.9|7104.1|7108.9|7106.1|7106.4|7103.6|9
1631016750000|2021-09-07 12:12:30|7106.4|7103.6|7102.5|7099.7|7106.4|7103.6|7101.7|7098.9|220
1631016760000|2021-09-07 12:12:40|7102.7|7099.9|7101.7|7098.9|7102.7|7099.9|7101.7|7098.9|64
1631016770000|2021-09-07 12:12:50|7102.4|7099.6|7104|7101.2|7104.2|7101.4|7100.5|7097.7|103
1631016780000|2021-09-07 12:13:00|7104.5|7101.7|7102.7|7099.9|7104.5|7101.7|7102.2|7099.4|64
1631016790000|2021-09-07 12:13:10|7102|7099.2|7104|7101.2|7105.1|7102.3|7101.7|7098.9|311
1631016800000|2021-09-07 12:13:20|7103.9|7101.1|7101.5|7098.7|7103.9|7101.1|7101.5|7098.7|24
1631016810000|2021-09-07 12:13:30|7100.7|7097.9|7101.4|7098.6|7101.4|7098.6|7099.5|7096.7|85
1631016820000|2021-09-07 12:13:40|7101|7098.2|7100.4|7097.6|7101.4|7098.6|7100.4|7097.6|40
1631016830000|2021-09-07 12:13:50|7099.5|7096.7|7100.4|7097.6|7100.4|7097.6|7099.4|7096.6|251
1631016840000|2021-09-07 12:14:00|7101.1|7098.3|7099.9|7097.1|7101.1|7098.3|7099.2|7096.4|113
1631016850000|2021-09-07 12:14:10|7099.5|7096.7|7097.5|7094.7|7099.5|7096.7|7096.5|7093.7|232
1631016860000|2021-09-07 12:14:20|7097.9|7095.1|7096.5|7093.7|7097.9|7095.1|7095.5|7092.7|152
1631016870000|2021-09-07 12:14:30|7095.8|7093|7096.4|7093.6|7096.4|7093.6|7095.5|7092.7|38
1631016880000|2021-09-07 12:14:40|7096|7093.2|7097.2|7094.4|7097.4|7094.6|7096|7093.2|27
1631016890000|2021-09-07 12:14:50|7098.2|7095.4|7102.5|7099.7|7102.5|7099.7|7097.4|7094.6|82
1631016900000|2021-09-07 12:15:00|7102.4|7099.6|7099|7096.2|7102.4|7099.6|7099|7096.2|39
1631016910000|2021-09-07 12:15:10|7099.4|7096.6|7097.5|7094.7|7099.4|7096.6|7096.5|7093.7|46
1631016920000|2021-09-07 12:15:20|7097.2|7094.4|7098.4|7095.6|7099.4|7096.6|7096.5|7093.7|103
1631016930000|2021-09-07 12:15:30|7098|7095.2|7097.2|7094.4|7098|7095.2|7096.5|7093.7|90
1631016940000|2021-09-07 12:15:40|7096.9|7094.1|7096.4|7093.6|7096.9|7094.1|7094.5|7091.7|47
1631016950000|2021-09-07 12:15:50|7096|7093.2|7097.7|7094.9|7098.4|7095.6|7095.4|7092.6|14
1631016960000|2021-09-07 12:16:00|7097.5|7094.7|7096.4|7093.6|7097.5|7094.7|7094.4|7091.6|79
1631016970000|2021-09-07 12:16:10|7096.5|7093.7|7101.5|7098.7|7101.5|7098.7|7096.5|7093.7|62
1631016980000|2021-09-07 12:16:20|7103.2|7100.4|7103.4|7100.6|7103.5|7100.7|7100.5|7097.7|174
1631016990000|2021-09-07 12:16:30|7103|7100.2|7102.4|7099.6|7103.4|7100.6|7101.4|7098.6|31
1631017000000|2021-09-07 12:16:40|7103.1|7100.3|7104.9|7102.1|7105.4|7102.6|7103.1|7100.3|35
1631017010000|2021-09-07 12:16:50|7105|7102.2|7113.4|7110.6|7113.4|7110.6|7105|7102.2|243
1631017020000|2021-09-07 12:17:00|7114.1|7111.3|7111.5|7108.7|7115.4|7112.6|7110.9|7108.1|183
1631017030000|2021-09-07 12:17:10|7112.8|7108.8|7112.4|7109.6|7115.2|7112.4|7111.5|7108.7|172
1631017040000|2021-09-07 12:17:20|7111.5|7108.7|7113.4|7110.6|7113.4|7110.6|7111.4|7108.6|76
1631017050000|2021-09-07 12:17:30|7113.7|7110.9|7115.4|7112.6|7116.5|7113.7|7113.4|7110.6|51
1631017060000|2021-09-07 12:17:40|7115|7112.2|7117.4|7114.6|7117.7|7114.9|7111.7|7108.9|55
1631017070000|2021-09-07 12:17:50|7117.7|7114.9|7119.4|7116.6|7120.4|7117.6|7117.4|7114.6|87
1631017080000|2021-09-07 12:18:00|7119.7|7116.9|7120.4|7117.6|7121.4|7118.6|7118.4|7115.6|100
1631017090000|2021-09-07 12:18:10|7120.2|7117.4|7117|7114.2|7120.2|7117.4|7116.4|7113.6|24
1631017100000|2021-09-07 12:18:20|7117.4|7114.6|7117.1|7114.3|7117.4|7114.6|7116.4|7113.6|120
1631017110000|2021-09-07 12:18:30|7117.4|7114.6|7117.4|7114.6|7117.4|7114.6|7116.4|7113.6|46
1631017120000|2021-09-07 12:18:40|7117|7114.2|7117.4|7114.6|7117.5|7114.7|7116.4|7113.6|4
1631017130000|2021-09-07 12:18:50|7117|7114.2|7114.9|7112.1|7117|7114.2|7113.4|7110.6|52
1631017140000|2021-09-07 12:19:00|7114.4|7111.6|7115.9|7113.1|7116.4|7113.6|7113|7110.2|22
1631017150000|2021-09-07 12:19:10|7115.5|7112.7|7120.4|7117.6|7120.7|7117.9|7115.4|7112.6|159
1631017160000|2021-09-07 12:19:20|7120.7|7117.9|7119.4|7116.6|7121.5|7118.7|7117.9|7115.1|139
1631017170000|2021-09-07 12:19:30|7118.7|7115.9|7122.4|7119.6|7122.4|7119.6|7118.4|7115.6|23
1631017180000|2021-09-07 12:19:40|7122.5|7119.7|7121.9|7119.1|7124.4|7121.6|7121.9|7119.1|19
1631017190000|2021-09-07 12:19:50|7122.2|7119.4|7118.5|7115.7|7122.2|7119.4|7118.5|7115.7|35
1631017200000|2021-09-07 12:20:00|7118.9|7116.1|7117|7114.2|7119|7116.2|7116.5|7113.7|15
1631017210000|2021-09-07 12:20:10|7116.5|7113.7|7118.4|7115.6|7118.7|7115.9|7116.4|7113.6|12
1631017220000|2021-09-07 12:20:20|7118|7115.2|7118.4|7115.6|7118.7|7115.9|7118|7115.2|53
1631017230000|2021-09-07 12:20:30|7117.7|7114.9|7119.4|7116.6|7119.4|7116.6|7116.4|7113.6|13
1631017240000|2021-09-07 12:20:40|7120.2|7117.4|7121|7118.2|7121.7|7118.9|7120.2|7117.4|20
1631017250000|2021-09-07 12:20:50|7120.4|7117.6|7120.7|7117.9|7122.2|7119.4|7120.2|7117.4|6
1631017260000|2021-09-07 12:21:00|7121.1|7118.3|7120.4|7117.6|7121.4|7118.6|7120.4|7117.6|7
1631017270000|2021-09-07 12:21:10|7120.2|7117.4|7118.7|7115.9|7120.4|7117.6|7118|7115.2|25
1631017280000|2021-09-07 12:21:20|7119.4|7116.6|7119.2|7116.4|7119.4|7116.6|7118.4|7115.6|2
1631017290000|2021-09-07 12:21:30|7120.1|7117.3|7120.9|7118.1|7120.9|7118.1|7119.4|7116.6|22
1631017300000|2021-09-07 12:21:40|7121.4|7118.6|7124.4|7121.6|7124.4|7121.6|7120.5|7117.7|62
1631017310000|2021-09-07 12:21:50|7124|7121.2|7125.4|7122.6|7125.4|7122.6|7122.4|7119.6|75
1631017320000|2021-09-07 12:22:00|7125|7122.2|7127.4|7124.6|7128.4|7125.6|7124.9|7122.1|79
1631017330000|2021-09-07 12:22:10|7126|7123.2|7126.4|7123.6|7126.4|7123.6|7125.4|7122.6|14
1631017340000|2021-09-07 12:22:20|7126.1|7123.3|7124.4|7121.6|7126.4|7123.6|7124.4|7121.6|16
1631017350000|2021-09-07 12:22:30|7123.9|7121.1|7124.4|7121.6|7124.9|7122.1|7123.9|7121.1|8
1631017360000|2021-09-07 12:22:40|7124.7|7121.9|7125.4|7122.6|7126|7123.2|7124.4|7121.6|10
1631017370000|2021-09-07 12:22:50|7125|7122.2|7127.4|7124.6|7128.2|7125.4|7124.4|7121.6|17
1631017380000|2021-09-07 12:23:00|7128.4|7125.6|7127.4|7124.6|7128.4|7125.6|7127.4|7124.6|11
1631017390000|2021-09-07 12:23:10|7128|7125.2|7127.4|7124.6|7128|7125.2|7127.4|7124.6|3
1631017400000|2021-09-07 12:23:20|7128|7125.2|7126.5|7123.7|7128|7125.2|7126.5|7123.7|4
1631017410000|2021-09-07 12:23:30|7126.4|7123.6|7128.5|7125.7|7129.2|7126.4|7126.4|7123.6|59
1631017420000|2021-09-07 12:23:40|7128.4|7125.6|7131.4|7128.6|7131.4|7128.6|7127.9|7125.1|48
1631017430000|2021-09-07 12:23:50|7131.1|7128.3|7129.4|7126.6|7131.1|7128.3|7127.5|7124.7|46
1631017440000|2021-09-07 12:24:00|7128.7|7125.9|7127.1|7124.3|7128.7|7125.9|7127|7124.2|8
1631017450000|2021-09-07 12:24:10|7127.4|7124.6|7127.2|7124.4|7128.4|7125.6|7126.4|7123.6|12
1631017460000|2021-09-07 12:24:20|7127.4|7124.6|7130|7127.2|7131.2|7128.4|7127.4|7124.6|159
1631017470000|2021-09-07 12:24:30|7129.6|7126.8|7129.4|7126.6|7129.6|7126.8|7128.5|7125.7|13
1631017480000|2021-09-07 12:24:40|7128.5|7125.7|7127.4|7124.6|7128.5|7125.7|7126.5|7123.7|23
1631017490000|2021-09-07 12:24:50|7127|7124.2|7126.4|7123.6|7127|7124.2|7125.6|7122.8|27
1631017500000|2021-09-07 12:25:00|7126.5|7123.7|7125|7122.2|7127.5|7124.7|7124.5|7121.7|79
1631017510000|2021-09-07 12:25:10|7125.5|7122.7|7124|7121.2|7125.5|7122.7|7123.4|7120.6|18
1631017520000|2021-09-07 12:25:20|7123.6|7120.8|7123.4|7120.6|7123.6|7120.8|7122.5|7119.7|4
1631017530000|2021-09-07 12:25:30|7123|7120.2|7126|7123.2|7126.5|7123.7|7123|7120.2|46
1631017540000|2021-09-07 12:25:40|7126.5|7123.7|7128|7125.2|7128.4|7125.6|7126.5|7123.7|12
1631017550000|2021-09-07 12:25:50|7128.4|7125.6|7127.4|7124.6|7128.4|7125.6|7126.4|7123.6|20
1631017560000|2021-09-07 12:26:00|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|7128.2|7125.4|6
1631017570000|2021-09-07 12:26:10|7128.4|7125.6|7127.5|7124.7|7128.4|7125.6|7127.4|7124.6|3
1631017580000|2021-09-07 12:26:20|7127.4|7124.6|7127.2|7124.4|7127.4|7124.6|7126.5|7123.7|8
1631017590000|2021-09-07 12:26:30|7127.4|7124.6|7126.4|7123.6|7127.4|7124.6|7126.4|7123.6|4
1631017600000|2021-09-07 12:26:40|7127.2|7124.4|7129.1|7126.3|7129.1|7126.3|7127.2|7124.4|12
1631017610000|2021-09-07 12:26:50|7129.4|7126.6|7130.7|7127.9|7131.2|7128.4|7129.4|7126.6|23
1631017620000|2021-09-07 12:27:00|7131.4|7128.6|7130.4|7127.6|7131.4|7128.6|7130.4|7127.6|27
1631017630000|2021-09-07 12:27:10|7129.9|7127.1|7129.4|7126.6|7130.4|7127.6|7128.9|7126.1|22
1631017640000|2021-09-07 12:27:20|7128.9|7126.1|7130.2|7127.4|7130.2|7127.4|7128.7|7125.9|9
1631017650000|2021-09-07 12:27:30|7130.9|7128.1|7131.4|7128.6|7131.4|7128.6|7130.5|7127.7|344
1631017660000|2021-09-07 12:27:40|7132.1|7129.3|7132.4|7129.6|7132.4|7129.6|7131.4|7128.6|132
1631017670000|2021-09-07 12:27:50|7131.4|7128.6|7131.5|7128.7|7132.4|7129.6|7131.4|7128.6|192
1631017680000|2021-09-07 12:28:00|7131.9|7129.1|7133.4|7130.6|7134.4|7131.6|7131.9|7129.1|41
1631017690000|2021-09-07 12:28:10|7132.4|7129.6|7133.4|7130.6|7134.4|7131.6|7132.4|7129.6|63
1631017700000|2021-09-07 12:28:20|7132.4|7129.6|7129.4|7126.6|7132.4|7129.6|7129.4|7126.6|6
1631017710000|2021-09-07 12:28:30|7128.9|7126.1|7128.4|7125.6|7129.4|7126.6|7128|7125.2|11
1631017720000|2021-09-07 12:28:40|7129.4|7126.6|7131.4|7128.6|7131.5|7128.7|7129.4|7126.6|68
1631017730000|2021-09-07 12:28:50|7132.1|7129.3|7133.4|7130.6|7134.4|7131.6|7132.1|7129.3|70
1631017740000|2021-09-07 12:29:00|7134.4|7131.6|7134.4|7131.6|7136.1|7133.3|7133.4|7130.6|96
1631017750000|2021-09-07 12:29:10|7134|7131.2|7133.4|7130.6|7134.4|7131.6|7132.5|7129.7|11
1631017760000|2021-09-07 12:29:20|7133.5|7130.7|7137|7134.2|7137.9|7135.1|7133.5|7130.7|40
1631017770000|2021-09-07 12:29:30|7136.6|7133.8|7134.5|7131.7|7136.6|7133.8|7134.5|7131.7|25
1631017780000|2021-09-07 12:29:40|7135|7132.2|7135|7132.2|7135.4|7132.6|7134|7131.2|27
1631017790000|2021-09-07 12:29:50|7135.4|7132.6|7135.4|7132.6|7135.5|7132.7|7134.4|7131.6|13
1631017800000|2021-09-07 12:30:00|7135.5|7132.7|7138|7135.2|7141.4|7138.6|7135.5|7132.7|117
1631017810000|2021-09-07 12:30:10|7137.4|7134.6|7134.9|7132.1|7137.4|7134.6|7134.5|7131.7|41
1631017820000|2021-09-07 12:30:20|7134.6|7131.8|7134.4|7131.6|7135|7132.2|7134.2|7131.4|19
1631017830000|2021-09-07 12:30:30|7134.5|7131.7|7134.4|7131.6|7135|7132.2|7134.4|7131.6|16
1631017840000|2021-09-07 12:30:40|7133.5|7130.7|7132.4|7129.6|7134.4|7131.6|7132.4|7129.6|82
1631017850000|2021-09-07 12:30:50|7132.7|7129.9|7135.7|7132.9|7136.4|7133.6|7132.4|7129.6|23
1631017860000|2021-09-07 12:31:00|7135.4|7132.6|7139.1|7136.3|7140.1|7137.3|7135.4|7132.6|742
1631017870000|2021-09-07 12:31:10|7138.7|7135.9|7137.6|7134.8|7139.4|7136.6|7137.4|7134.6|49
1631017880000|2021-09-07 12:31:20|7137.2|7134.4|7138.7|7135.9|7138.7|7135.9|7136.6|7133.8|35
1631017890000|2021-09-07 12:31:30|7139.1|7136.3|7140.1|7137.3|7140.1|7137.3|7138.4|7135.6|23
1631017900000|2021-09-07 12:31:40|7140.4|7137.6|7141.1|7138.3|7141.1|7138.3|7140.1|7137.3|16
1631017910000|2021-09-07 12:31:50|7141.8|7139|7140.1|7137.3|7142.1|7139.3|7140.1|7137.3|8
1631017920000|2021-09-07 12:32:00|7140.4|7137.6|7138.1|7135.3|7140.6|7137.8|7137.2|7134.4|31
1631017930000|2021-09-07 12:32:10|7138.9|7136.1|7140.1|7137.3|7140.9|7138.1|7138.6|7135.8|62
1631017940000|2021-09-07 12:32:20|7140.4|7137.6|7139.4|7136.6|7140.4|7137.6|7138.4|7135.6|8
1631017950000|2021-09-07 12:32:30|7139.8|7137|7140.4|7137.6|7140.4|7137.6|7139.8|7137|22
1631017960000|2021-09-07 12:32:40|7140.1|7137.3|7142.1|7139.3|7142.1|7139.3|7140.1|7137.3|13
1631017970000|2021-09-07 12:32:50|7141.6|7138.8|7142.1|7139.3|7142.2|7139.4|7141.6|7138.8|43
1631017980000|2021-09-07 12:33:00|7142.2|7139.4|7147.9|7145.1|7148.9|7146.1|7142.1|7139.3|269
1631017990000|2021-09-07 12:33:10|7147.8|7145|7147.9|7145.1|7147.9|7145.1|7146.6|7143.8|61
1631018000000|2021-09-07 12:33:20|7147.8|7145|7148.8|7146|7152.3|7149.5|7146.4|7140.9|328
1631018010000|2021-09-07 12:33:30|7149.8|7147|7150.8|7148|7151.8|7149|7149.3|7146.5|105
1631018020000|2021-09-07 12:33:40|7151.3|7148.5|7150.8|7148|7151.4|7148.6|7148.9|7146.1|77
1631018030000|2021-09-07 12:33:50|7150.6|7147.8|7148.9|7146.1|7150.6|7147.8|7148.9|7146.1|10
1631018040000|2021-09-07 12:34:00|7148.8|7146|7147.8|7145|7148.8|7146|7146.9|7144.1|22
1631018050000|2021-09-07 12:34:10|7147.9|7145.1|7155.5|7152.7|7156.3|7153.5|7147.9|7145.1|124
1631018060000|2021-09-07 12:34:20|7154.9|7152.1|7154.8|7152|7155.8|7153|7154.4|7151.6|7
1631018070000|2021-09-07 12:34:30|7154.1|7151.3|7153.8|7151|7154.8|7152|7153.8|7151|70
1631018080000|2021-09-07 12:34:40|7151.9|7149.1|7151.8|7149|7152.9|7150.1|7150.9|7148.1|39
1631018090000|2021-09-07 12:34:50|7152.8|7150|7154.8|7152|7154.8|7152|7152.8|7150|6
1631018100000|2021-09-07 12:35:00|7154.9|7152.1|7151.8|7149|7157.8|7155|7150.8|7148|210
1631018110000|2021-09-07 12:35:10|7151.4|7148.6|7154.8|7152|7154.8|7152|7150.9|7148.1|16
1631018120000|2021-09-07 12:35:20|7155.8|7153|7154.9|7152.1|7156.9|7154.1|7154.9|7152.1|122
1631018130000|2021-09-07 12:35:30|7154.8|7152|7154.8|7152|7154.8|7152|7153.9|7151.1|19
1631018140000|2021-09-07 12:35:40|7155.1|7152.3|7156.4|7153.6|7157.8|7155|7155.1|7152.3|16
1631018150000|2021-09-07 12:35:50|7156.8|7154|7155.9|7153.1|7156.8|7154|7155.9|7153.1|3
1631018160000|2021-09-07 12:36:00|7155.8|7153|7157.5|7154.7|7157.8|7155|7155.8|7153|8
1631018170000|2021-09-07 12:36:10|7157.8|7155|7158.9|7156.1|7160.3|7157.5|7157.8|7155|41
1631018180000|2021-09-07 12:36:20|7159.4|7156.6|7159.3|7156.5|7160.8|7158|7159.3|7156.5|22
1631018190000|2021-09-07 12:36:30|7159.6|7156.8|7160.8|7158|7160.8|7158|7159.6|7156.8|6
1631018200000|2021-09-07 12:36:40|7161.3|7158.5|7165.3|7162.5|7165.3|7162.5|7161.3|7158.5|146
1631018210000|2021-09-07 12:36:50|7165.6|7162.8|7164.8|7162|7166.9|7164.1|7164.4|7161.6|98
1631018220000|2021-09-07 12:37:00|7164.9|7162.1|7164.8|7162|7165.8|7163|7164.8|7162|27
1631018230000|2021-09-07 12:37:10|7165.4|7162.6|7167.3|7164.5|7167.3|7164.5|7165.4|7162.6|156
1631018240000|2021-09-07 12:37:20|7167.6|7164.8|7163.6|7160.8|7167.8|7165|7163.6|7160.8|219
1631018250000|2021-09-07 12:37:30|7164.1|7161.3|7160.8|7158|7164.8|7162|7160.8|7158|36
1631018260000|2021-09-07 12:37:40|7160.6|7157.8|7161.8|7159|7161.9|7159.1|7159.6|7156.8|44
1631018270000|2021-09-07 12:37:50|7162.3|7159.5|7161.8|7159|7162.4|7159.6|7161.8|7159|4
1631018280000|2021-09-07 12:38:00|7162.8|7160|7160.8|7158|7164.8|7162|7160.8|7158|17
1631018290000|2021-09-07 12:38:10|7160.5|7157.7|7160.1|7157.3|7160.8|7158|7159.4|7156.6|8
1631018300000|2021-09-07 12:38:20|7159.8|7157|7160.8|7158|7160.8|7158|7159.8|7157|4
1631018310000|2021-09-07 12:38:30|7161.8|7159|7161.8|7159|7162.9|7160.1|7161.8|7159|9
1631018320000|2021-09-07 12:38:40|7160.9|7158.1|7162.6|7159.8|7162.8|7160|7160.9|7158.1|5
1631018330000|2021-09-07 12:38:50|7161.9|7159.1|7160.4|7157.6|7161.9|7159.1|7160.4|7157.6|28
1631018340000|2021-09-07 12:39:00|7160.3|7157.5|7161.8|7159|7161.8|7159|7159.8|7157|52
1631018350000|2021-09-07 12:39:10|7161.9|7159.1|7159.8|7157|7161.9|7159.1|7159.8|7157|17
1631018360000|2021-09-07 12:39:20|7160.8|7158|7159.8|7157|7160.8|7158|7159.8|7157|31
1631018370000|2021-09-07 12:39:30|7159.9|7157.1|7159.4|7156.6|7160.9|7158.1|7159.4|7156.6|10
1631018380000|2021-09-07 12:39:40|7159.8|7157|7161.4|7158.6|7161.8|7159|7159.8|7157|38
1631018390000|2021-09-07 12:39:50|7160.4|7157.6|7159.8|7157|7160.8|7158|7158.6|7155.8|131
1631018400000|2021-09-07 12:40:00|7159.9|7157.1|7159.8|7157|7162.2|7159.4|7158.9|7156.1|238
1631018410000|2021-09-07 12:40:10|7159.9|7157.1|7161.4|7158.6|7162.1|7159.3|7159.9|7157.1|73
1631018420000|2021-09-07 12:40:20|7161.8|7159|7159.6|7156.8|7161.8|7159|7158.6|7155.8|52
1631018430000|2021-09-07 12:40:30|7159.4|7156.6|7157.4|7154.6|7159.4|7156.6|7156.9|7154.1|7
1631018440000|2021-09-07 12:40:40|7157.1|7154.3|7156.9|7154.1|7157.8|7155|7156.9|7154.1|4
1631018450000|2021-09-07 12:40:50|7156.4|7153.6|7156.9|7154.1|7157.9|7155.1|7156.4|7153.6|5
1631018460000|2021-09-07 12:41:00|7156.8|7154|7161.9|7159.1|7161.9|7159.1|7156.8|7154|18
1631018470000|2021-09-07 12:41:10|7161.8|7159|7159.9|7157.1|7161.8|7159|7159.8|7157|15
1631018480000|2021-09-07 12:41:20|7159.8|7157|7157.8|7155|7159.8|7157|7155.9|7153.1|20
1631018490000|2021-09-07 12:41:30|7157.4|7154.6|7157|7154.2|7157.4|7154.6|7155.9|7153.1|21
1631018500000|2021-09-07 12:41:40|7156.8|7154|7155.9|7153.1|7157.3|7154.5|7155.9|7153.1|4
1631018510000|2021-09-07 12:41:50|7156.6|7153.8|7156.8|7154|7157.4|7154.6|7155.8|7153|16
1631018520000|2021-09-07 12:42:00|7157.4|7154.6|7155.9|7153.1|7157.8|7155|7155.9|7153.1|5
1631018530000|2021-09-07 12:42:10|7155.8|7153|7155.4|7152.6|7155.8|7153|7155.4|7152.6|17
1631018540000|2021-09-07 12:42:20|7155.9|7153.1|7155.5|7152.7|7156.4|7153.6|7155|7152.2|115
1631018550000|2021-09-07 12:42:30|7155.4|7152.6|7158.8|7156|7158.8|7156|7155.4|7152.6|36
1631018560000|2021-09-07 12:42:40|7158.4|7155.6|7158|7155.2|7158.8|7156|7157.9|7155.1|3
1631018570000|2021-09-07 12:42:50|7157.9|7155.1|7158.3|7155.5|7159.4|7156.6|7157.9|7155.1|11
1631018580000|2021-09-07 12:43:00|7158.4|7155.6|7154|7151.2|7158.4|7155.6|7154|7151.2|24
1631018590000|2021-09-07 12:43:10|7154.4|7151.6|7153.9|7151.1|7155|7152.2|7153.9|7151.1|42
1631018600000|2021-09-07 12:43:20|7152.9|7150.1|7149|7146.2|7152.9|7150.1|7149|7146.2|184
1631018610000|2021-09-07 12:43:30|7149.4|7146.6|7150|7147.2|7151.8|7149|7149|7146.2|34
1631018620000|2021-09-07 12:43:40|7150.4|7147.6|7149.9|7147.1|7151.4|7148.6|7149.3|7146.5|26
1631018630000|2021-09-07 12:43:50|7149.5|7146.7|7150.9|7148.1|7150.9|7148.1|7149.2|7146.4|16
1631018640000|2021-09-07 12:44:00|7150.4|7147.6|7146.5|7143.7|7150.4|7147.6|7146.2|7143.4|50
1631018650000|2021-09-07 12:44:10|7146.7|7143.9|7149|7146.2|7149.4|7146.6|7146.7|7143.9|108
1631018660000|2021-09-07 12:44:20|7149.5|7146.7|7148.5|7145.7|7150|7147.2|7148|7145.2|7
1631018670000|2021-09-07 12:44:30|7148|7145.2|7148.5|7145.7|7148.5|7145.7|7148|7145.2|0
1631018680000|2021-09-07 12:44:40|7148.7|7145.9|7148.2|7145.4|7148.7|7145.9|7148.2|7145.4|0
1631018690000|2021-09-07 12:44:50|7148|7145.2|7149|7146.2|7149|7146.2|7148|7145.2|8
1631018700000|2021-09-07 12:45:00|7149.4|7146.6|7149.2|7146.4|7149.9|7147.1|7148.7|7145.9|37
1631018710000|2021-09-07 12:45:10|7149|7146.2|7154|7151.2|7154|7151.2|7148|7145.2|43
1631018720000|2021-09-07 12:45:20|7154.2|7151.4|7154|7151.2|7155|7152.2|7153.2|7150.4|16
1631018730000|2021-09-07 12:45:30|7154.2|7151.4|7154|7151.2|7154.2|7151.4|7154|7151.2|25
1631018740000|2021-09-07 12:45:40|7153.8|7151|7154|7151.2|7154|7151.2|7153|7150.2|5
1631018750000|2021-09-07 12:45:50|7153.7|7150.9|7153.7|7150.9|7154|7151.2|7153.3|7150.5|0
1631018760000|2021-09-07 12:46:00|7154|7151.2|7154|7151.2|7156.4|7153.6|7153.5|7150.7|111
1631018770000|2021-09-07 12:46:10|7153|7150.2|7153|7150.2|7153|7150.2|7153|7150.2|5
1631018780000|2021-09-07 12:46:20|7152.2|7149.4|7152.9|7150.1|7152.9|7150.1|7152|7149.2|3
1631018790000|2021-09-07 12:46:30|7153|7150.2|7153|7150.2|7153|7150.2|7153|7150.2|1
1631018810000|2021-09-07 12:46:50|7152.3|7149.5|7150.5|7147.7|7153|7150.2|7150.5|7147.7|20
1631018820000|2021-09-07 12:47:00|7150.7|7147.9|7151|7148.2|7151|7148.2|7150|7147.2|0
1631018830000|2021-09-07 12:47:10|7150.7|7147.9|7150|7147.2|7150.7|7147.9|7150|7147.2|4
1631018840000|2021-09-07 12:47:20|7149.9|7147.1|7149.7|7146.9|7149.9|7147.1|7148.7|7145.9|6
1631018850000|2021-09-07 12:47:30|7149.3|7146.5|7152|7149.2|7152|7149.2|7149.2|7146.4|6
1631018860000|2021-09-07 12:47:40|7152.7|7149.9|7152|7149.2|7153|7150.2|7152|7149.2|4
1631018870000|2021-09-07 12:47:50|7151.5|7148.7|7152|7149.2|7152|7149.2|7151|7148.2|3
1631018880000|2021-09-07 12:48:00|7151|7148.2|7151.8|7149|7151.8|7149|7150.7|7147.9|6
1631018890000|2021-09-07 12:48:10|7152|7149.2|7150.2|7147.4|7152|7149.2|7150.2|7147.4|18
1631018900000|2021-09-07 12:48:20|7150|7147.2|7151|7148.2|7151|7148.2|7148.7|7145.9|5
1631018910000|2021-09-07 12:48:30|7150.9|7148.1|7150.2|7147.4|7150.9|7148.1|7150.2|7147.4|3
1631018920000|2021-09-07 12:48:40|7150|7147.2|7149|7146.2|7150|7147.2|7149|7146.2|4
1631018930000|2021-09-07 12:48:50|7149.2|7146.4|7149.7|7146.9|7150|7147.2|7149|7146.2|1
1631018940000|2021-09-07 12:49:00|7150|7147.2|7150|7147.2|7150.7|7147.9|7150|7147.2|0
1631018950000|2021-09-07 12:49:10|7149|7146.2|7146.4|7143.6|7149|7146.2|7145.3|7142.5|75
1631018960000|2021-09-07 12:49:20|7147|7144.2|7147|7144.2|7147.7|7144.9|7147|7144.2|7
1631018970000|2021-09-07 12:49:30|7146.3|7143.5|7145|7142.2|7147|7144.2|7145|7142.2|189
1631018980000|2021-09-07 12:49:40|7145.5|7142.7|7145|7142.2|7145.5|7142.7|7145|7142.2|7
1631018990000|2021-09-07 12:49:50|7145.2|7142.4|7147|7144.2|7149.4|7146.6|7145.2|7142.4|190
1631019000000|2021-09-07 12:50:00|7146.7|7143.9|7142.5|7139.7|7147|7144.2|7142.5|7139.7|28
1631019010000|2021-09-07 12:50:10|7142.4|7139.6|7147.9|7145.1|7147.9|7145.1|7141.9|7139.1|75
1631019020000|2021-09-07 12:50:20|7146|7143.2|7148.4|7145.6|7148.4|7145.6|7145|7142.2|33
1631019030000|2021-09-07 12:50:30|7148.8|7146|7148.4|7145.6|7149|7146.2|7148.4|7145.6|4
1631019040000|2021-09-07 12:50:40|7148|7145.2|7148.4|7145.6|7148.4|7145.6|7148|7145.2|2
1631019050000|2021-09-07 12:50:50|7148|7145.2|7148.5|7145.7|7149.4|7146.6|7147.4|7144.6|11
1631019060000|2021-09-07 12:51:00|7148.9|7146.1|7145|7142.2|7148.9|7146.1|7145|7142.2|5
1631019070000|2021-09-07 12:51:10|7145.4|7142.6|7146.4|7143.6|7146.9|7144.1|7144|7141.2|2
1631019080000|2021-09-07 12:51:20|7146|7143.2|7147|7144.2|7147|7144.2|7145.4|7142.6|3
1631019090000|2021-09-07 12:51:30|7146.7|7143.9|7149|7146.2|7149|7146.2|7146.4|7143.6|3
1631019100000|2021-09-07 12:51:40|7148|7145.2|7146.7|7143.9|7149.4|7146.6|7146|7143.2|55
1631019110000|2021-09-07 12:51:50|7147|7144.2|7147|7144.2|7148.2|7145.4|7146.7|7143.9|10
1631019120000|2021-09-07 12:52:00|7147.4|7144.6|7146.4|7143.6|7148|7145.2|7146.4|7143.6|10
1631019130000|2021-09-07 12:52:10|7145.9|7143.1|7150|7147.2|7150.4|7147.6|7145.9|7143.1|17
1631019140000|2021-09-07 12:52:20|7149.4|7146.6|7150|7147.2|7150|7147.2|7148.7|7145.9|24
1631019150000|2021-09-07 12:52:30|7150.4|7147.6|7149.9|7147.1|7150.4|7147.6|7149.9|7147.1|80
1631019160000|2021-09-07 12:52:40|7147.7|7144.9|7150.7|7147.9|7150.7|7147.9|7147.7|7144.9|127
1631019170000|2021-09-07 12:52:50|7150|7147.2|7148.7|7145.9|7150.4|7147.6|7148.7|7145.9|5
1631019180000|2021-09-07 12:53:00|7148.4|7145.6|7150.5|7147.7|7150.5|7147.7|7148.4|7145.6|9
1631019190000|2021-09-07 12:53:10|7150.7|7147.9|7150|7147.2|7150.9|7148.1|7150|7147.2|5
1631019200000|2021-09-07 12:53:20|7149.5|7146.7|7147.4|7144.6|7149.5|7146.7|7147.3|7144.5|24
1631019210000|2021-09-07 12:53:30|7147|7144.2|7149|7146.2|7150|7147.2|7147|7144.2|30
1631019220000|2021-09-07 12:53:40|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|0
1631019230000|2021-09-07 12:53:50|7149.7|7146.9|7151.4|7148.6|7151.4|7148.6|7149.5|7146.7|3
1631019240000|2021-09-07 12:54:00|7151|7148.2|7154|7151.2|7155.6|7152.8|7151|7148.2|73
1631019250000|2021-09-07 12:54:10|7153.7|7150.9|7154.2|7151.4|7155|7152.2|7153|7150.2|17
1631019260000|2021-09-07 12:54:20|7153.9|7151.1|7153.2|7150.4|7153.9|7151.1|7153.2|7150.4|2
1631019270000|2021-09-07 12:54:30|7153|7150.2|7153.4|7150.6|7154.7|7151.9|7152.2|7149.4|116
1631019280000|2021-09-07 12:54:40|7153|7150.2|7152|7149.2|7153|7150.2|7151.4|7148.6|8
1631019290000|2021-09-07 12:54:50|7152.4|7149.6|7153|7150.2|7153.4|7150.6|7152.4|7149.6|20
1631019300000|2021-09-07 12:55:00|7153.4|7150.6|7145.2|7142.4|7153.7|7150.9|7145.2|7142.4|73
1631019310000|2021-09-07 12:55:10|7146|7143.2|7145.9|7143.1|7146.9|7144.1|7145|7142.2|21
1631019320000|2021-09-07 12:55:20|7146.7|7143.9|7146|7143.2|7146.9|7144.1|7146|7143.2|4
1631019330000|2021-09-07 12:55:30|7145.9|7143.1|7142.9|7140.1|7145.9|7143.1|7141|7138.2|135
1631019340000|2021-09-07 12:55:40|7143|7140.2|7144.9|7142.1|7144.9|7142.1|7142.7|7139.9|85
1631019350000|2021-09-07 12:55:50|7143.9|7141.1|7146.9|7144.1|7146.9|7144.1|7143.9|7141.1|53
1631019360000|2021-09-07 12:56:00|7147|7144.2|7146.4|7143.6|7147.5|7144.4|7145.4|7142.6|35
1631019370000|2021-09-07 12:56:10|7146.7|7143.9|7144|7141.2|7146.9|7144.1|7143|7140.2|35
1631019380000|2021-09-07 12:56:20|7144.2|7141.4|7146.9|7144.1|7146.9|7144.1|7144.2|7141.4|64
1631019390000|2021-09-07 12:56:30|7147|7144.2|7147|7144.2|7147.9|7145.1|7145.2|7142.4|48
1631019400000|2021-09-07 12:56:40|7147.4|7144.6|7146.9|7144.1|7147.7|7144.9|7146|7143.2|12
1631019410000|2021-09-07 12:56:50|7146|7143.2|7147|7144.2|7147.9|7145.1|7146|7143.2|10
1631019420000|2021-09-07 12:57:00|7147.5|7144.7|7145.5|7142.7|7148.2|7145.4|7145.5|7142.7|30
1631019430000|2021-09-07 12:57:10|7146.2|7143.4|7151|7148.2|7151|7148.2|7146.2|7143.4|143
1631019440000|2021-09-07 12:57:20|7152|7149.2|7151|7148.2|7152.9|7150.1|7151|7148.2|7
1631019450000|2021-09-07 12:57:30|7151.4|7148.6|7152|7149.2|7152|7149.2|7151.4|7148.6|1
1631019460000|2021-09-07 12:57:40|7151.9|7149.1|7150|7147.2|7151.9|7149.1|7150|7147.2|3
1631019470000|2021-09-07 12:57:50|7149.7|7146.9|7149|7146.2|7149.7|7146.9|7149|7146.2|2
1631019480000|2021-09-07 12:58:00|7149.4|7146.6|7149.7|7146.9|7149.7|7146.9|7149.4|7146.6|1
1631019490000|2021-09-07 12:58:10|7149.2|7146.4|7149|7146.2|7149.2|7146.4|7148.5|7145.7|11
1631019500000|2021-09-07 12:58:20|7148.2|7145.4|7142|7139.2|7148.2|7145.4|7141.5|7138.7|47
1631019510000|2021-09-07 12:58:30|7141.3|7138.5|7141.5|7138.7|7142.4|7139.6|7140|7137.2|34
1631019520000|2021-09-07 12:58:40|7142.4|7139.6|7139.4|7136.6|7142.4|7139.6|7139.4|7136.6|17
1631019530000|2021-09-07 12:58:50|7139.9|7137.1|7139.9|7137.1|7139.9|7137.1|7138.5|7135.7|17
1631019540000|2021-09-07 12:59:00|7141.2|7138.4|7144|7141.2|7144|7141.2|7140|7137.2|30
1631019550000|2021-09-07 12:59:10|7144.4|7141.6|7146|7143.2|7146.4|7143.6|7144.4|7141.6|13
1631019560000|2021-09-07 12:59:20|7146.4|7143.6|7149|7146.2|7150.9|7148.1|7146.4|7143.6|14
1631019570000|2021-09-07 12:59:30|7149.4|7146.6|7150.4|7147.6|7151.4|7148.6|7149.4|7146.6|10
1631019580000|2021-09-07 12:59:40|7150|7147.2|7150|7147.2|7150.4|7147.6|7150|7147.2|5
1631019590000|2021-09-07 12:59:50|7150.4|7147.6|7153|7150.2|7153.4|7150.6|7150|7147.2|24
1631019600000|2021-09-07 13:00:00|7152.9|7150.1|7159|7156.2|7161.4|7158.6|7146|7143.2|308
1631019610000|2021-09-07 13:00:10|7158.7|7155.9|7153.7|7150.9|7160|7157.2|7152.4|7149.6|170
1631019620000|2021-09-07 13:00:20|7153.5|7150.7|7151.9|7149.1|7153.7|7150.9|7150|7147.2|38
1631019630000|2021-09-07 13:00:30|7152|7149.2|7155|7152.2|7155.2|7152.4|7152|7149.2|72
1631019640000|2021-09-07 13:00:40|7155.4|7152.6|7152.7|7149.9|7155.9|7153.1|7152|7149.2|33
1631019650000|2021-09-07 13:00:50|7153|7150.2|7152|7149.2|7153.9|7151.1|7149.2|7146.4|41
1631019660000|2021-09-07 13:01:00|7152.4|7149.6|7148.4|7145.6|7152.4|7149.6|7147.7|7144.9|60
1631019670000|2021-09-07 13:01:10|7148.9|7146.1|7152|7149.2|7152|7149.2|7147.3|7144.5|137
1631019680000|2021-09-07 13:01:20|7151.5|7148.7|7150.9|7148.1|7151.5|7148.7|7149.5|7146.7|36
1631019690000|2021-09-07 13:01:30|7151|7148.2|7150.7|7147.9|7151|7148.2|7149|7146.2|40
1631019700000|2021-09-07 13:01:40|7151|7148.2|7151|7148.2|7152.5|7149.7|7151|7148.2|11
1631019710000|2021-09-07 13:01:50|7150.9|7148.1|7142|7139.2|7151.9|7149.1|7141.2|7138.4|30
1631019720000|2021-09-07 13:02:00|7142.4|7139.6|7141.9|7139.1|7143|7140.2|7139|7136.2|174
1631019730000|2021-09-07 13:02:10|7141.3|7138.5|7136.5|7133.7|7141.4|7138.6|7136.4|7133.6|64
1631019740000|2021-09-07 13:02:20|7136.7|7133.9|7136.5|7133.7|7137|7134.2|7132.8|7130|49
1631019750000|2021-09-07 13:02:30|7136.4|7133.6|7136.5|7133.7|7136.7|7133.9|7133.7|7130.9|120
1631019760000|2021-09-07 13:02:40|7137|7134.2|7132.4|7129.6|7137.5|7134.7|7132|7129.2|378
1631019770000|2021-09-07 13:02:50|7132.2|7129.4|7135.4|7132.6|7135.4|7132.6|7132|7129.2|8
1631019780000|2021-09-07 13:03:00|7135|7132.2|7132.2|7129.4|7135|7132.2|7129|7126.2|73
1631019790000|2021-09-07 13:03:10|7132.5|7129.7|7129.4|7126.6|7132.5|7129.7|7127.2|7124.4|38
1631019800000|2021-09-07 13:03:20|7130|7127.2|7134.2|7131.4|7135|7132.2|7130|7127.2|28
1631019810000|2021-09-07 13:03:30|7134|7131.2|7131|7128.2|7134|7131.2|7130|7127.2|39
1631019820000|2021-09-07 13:03:40|7130.7|7127.9|7130.4|7127.6|7131|7128.2|7129.2|7126.4|25
1631019830000|2021-09-07 13:03:50|7130.7|7127.9|7139|7136.2|7139|7136.2|7130.7|7127.9|151
1631019840000|2021-09-07 13:04:00|7139.5|7136.7|7139|7136.2|7144|7141.2|7139|7136.2|85
1631019850000|2021-09-07 13:04:10|7138|7135.2|7136.2|7133.4|7138.5|7135.7|7136.2|7133.4|25
1631019860000|2021-09-07 13:04:20|7136.5|7133.7|7132.7|7129.9|7136.5|7133.7|7132.2|7129.4|19
1631019870000|2021-09-07 13:04:30|7132.2|7129.4|7132.9|7130.1|7133.9|7131.1|7130.5|7127.7|62
1631019880000|2021-09-07 13:04:40|7133|7130.2|7134.4|7131.6|7135|7132.2|7133|7130.2|23
1631019890000|2021-09-07 13:04:50|7135|7132.2|7134.2|7131.4|7135.5|7132.7|7134.2|7131.4|48
1631019900000|2021-09-07 13:05:00|7134|7131.2|7130|7127.2|7135|7132.2|7130|7127.2|62
1631019910000|2021-09-07 13:05:10|7129.7|7126.9|7125.4|7122.6|7130|7127.2|7125|7122.2|103
1631019920000|2021-09-07 13:05:20|7125.9|7123.1|7128|7125.2|7128.9|7126.1|7125.9|7123.1|36
1631019930000|2021-09-07 13:05:30|7127.7|7124.9|7128.2|7125.4|7130|7127.2|7127.7|7124.9|29
1631019940000|2021-09-07 13:05:40|7128|7125.2|7127|7124.2|7128|7125.2|7125.7|7122.9|18
1631019950000|2021-09-07 13:05:50|7125.7|7122.9|7124.7|7121.9|7126.5|7123.7|7124.2|7121.4|24
1631019960000|2021-09-07 13:06:00|7124.2|7121.4|7123.7|7120.9|7124.5|7121.7|7120.2|7117.4|100
1631019970000|2021-09-07 13:06:10|7123|7120.2|7125|7122.2|7126|7123.2|7123|7120.2|17
1631019980000|2021-09-07 13:06:20|7125.7|7122.9|7127.9|7125.1|7128.7|7125.9|7124.2|7121.4|32
1631019990000|2021-09-07 13:06:30|7127.7|7124.9|7127.7|7124.9|7129|7126.2|7126.7|7123.9|14
1631020000000|2021-09-07 13:06:40|7127|7124.2|7126.7|7123.9|7127.2|7124.4|7126.2|7123.4|90
1631020010000|2021-09-07 13:06:50|7127|7124.2|7124.4|7121.6|7128.9|7126.1|7124|7121.2|79
1631020020000|2021-09-07 13:07:00|7124.9|7122.1|7121|7118.2|7125.5|7122.7|7120|7117.2|67
1631020030000|2021-09-07 13:07:10|7121.5|7118.7|7117.9|7115.1|7123.5|7120.7|7114|7111.2|362
1631020040000|2021-09-07 13:07:20|7117.2|7114.4|7119|7116.2|7119.6|7116.7|7116.2|7113.4|38
1631020050000|2021-09-07 13:07:30|7119.5|7116.7|7119|7116.2|7120.9|7118.1|7119|7116.2|18
1631020060000|2021-09-07 13:07:40|7119.5|7116.7|7120|7117.2|7121.2|7118.4|7119.5|7116.7|17
1631020070000|2021-09-07 13:07:50|7119.9|7117.1|7119.7|7116.9|7120.4|7117.6|7119|7116.2|22
1631020080000|2021-09-07 13:08:00|7120|7117.2|7119.2|7116.4|7120|7117.2|7114.5|7111.7|109
1631020090000|2021-09-07 13:08:10|7118.5|7115.7|7118.9|7116.1|7118.9|7116.1|7117|7114.2|23
1631020100000|2021-09-07 13:08:20|7119.7|7116.9|7120|7117.2|7120|7117.2|7118.5|7115.7|13
1631020110000|2021-09-07 13:08:30|7120.2|7117.4|7121|7118.2|7121|7118.2|7120.2|7117.4|63
1631020120000|2021-09-07 13:08:40|7122.4|7119.6|7119.2|7116.4|7122.4|7119.6|7119.2|7116.4|34
1631020130000|2021-09-07 13:08:50|7119|7116.2|7118|7115.2|7119|7116.2|7116.7|7113.9|10
1631020140000|2021-09-07 13:09:00|7116.2|7113.4|7121.7|7118.9|7121.9|7119.1|7115.2|7112.4|59
1631020150000|2021-09-07 13:09:10|7122|7119.2|7121.2|7118.4|7123.7|7120.9|7120.7|7117.9|38
1631020160000|2021-09-07 13:09:20|7121.5|7118.7|7119.7|7116.9|7122.7|7119.9|7119.7|7116.9|50
1631020170000|2021-09-07 13:09:30|7120|7117.2|7119.9|7117.1|7121|7118.2|7118.9|7116.1|23
1631020180000|2021-09-07 13:09:40|7120|7117.2|7120|7117.2|7120.7|7117.9|7119.2|7116.4|2
1631020190000|2021-09-07 13:09:50|7119.7|7116.9|7120|7117.2|7120|7117.2|7119.7|7116.9|3
1631020200000|2021-09-07 13:10:00|7120.5|7117.7|7116.7|7113.9|7120.5|7117.7|7115|7112.2|43
1631020210000|2021-09-07 13:10:10|7116.2|7113.4|7117.2|7114.4|7118|7115.2|7116|7113.2|21
1631020220000|2021-09-07 13:10:20|7117|7114.2|7117|7114.2|7117.7|7114.9|7113|7110.2|40
1631020230000|2021-09-07 13:10:30|7116.7|7113.9|7118.7|7115.9|7119.2|7116.4|7116.7|7113.9|61
1631020240000|2021-09-07 13:10:40|7119|7116.2|7119|7116.2|7119.5|7116.7|7118.7|7115.9|7
1631020250000|2021-09-07 13:10:50|7119.5|7116.7|7121|7118.2|7121.4|7118.6|7119|7116.2|14
1631020260000|2021-09-07 13:11:00|7120.9|7118.1|7121|7118.2|7121.4|7118.6|7119.9|7117.1|18
1631020270000|2021-09-07 13:11:10|7121.4|7118.6|7131|7128.2|7131|7128.2|7121.4|7118.6|201
1631020280000|2021-09-07 13:11:20|7130.5|7127.7|7131.5|7128.7|7133|7130.2|7130.1|7127.3|156
1631020290000|2021-09-07 13:11:30|7132|7129.2|7131.5|7128.7|7132.4|7129.6|7131.1|7128.3|15
1631020300000|2021-09-07 13:11:40|7131.1|7128.3|7131|7128.2|7132.4|7129.6|7131|7128.2|11
1631020310000|2021-09-07 13:11:50|7131.4|7128.6|7129|7126.2|7132|7129.2|7128|7125.2|113
1631020320000|2021-09-07 13:12:00|7129.5|7126.7|7128.6|7125.8|7130.9|7128.1|7128.6|7125.8|54
1631020330000|2021-09-07 13:12:10|7129.5|7126.7|7129.6|7126.8|7131|7128.2|7128.6|7125.8|83
1631020340000|2021-09-07 13:12:20|7129.5|7126.7|7131|7128.2|7131.1|7128.3|7129|7126.2|69
1631020350000|2021-09-07 13:12:30|7133.5|7130.7|7140|7137.2|7140|7137.2|7133.5|7130.7|418
1631020360000|2021-09-07 13:12:40|7139|7136.2|7140.4|7137.6|7140.9|7138.1|7138|7135.2|55
1631020370000|2021-09-07 13:12:50|7140|7137.2|7138.6|7135.8|7143.9|7141.1|7138.6|7135.8|256
1631020380000|2021-09-07 13:13:00|7139|7136.2|7144.6|7141.8|7145|7142.2|7139|7136.2|213
1631020390000|2021-09-07 13:13:10|7144.1|7141.3|7143.7|7140.9|7144.1|7141.3|7142|7139.2|166
1631020400000|2021-09-07 13:13:20|7144|7141.2|7144|7141.2|7144.4|7141.6|7142.6|7139.8|18
1631020410000|2021-09-07 13:13:30|7144.9|7142.1|7144|7141.2|7145|7142.2|7143|7140.2|11
1631020420000|2021-09-07 13:13:40|7144.4|7141.6|7144.2|7141.4|7145.7|7142.9|7143.1|7140.3|17
1631020430000|2021-09-07 13:13:50|7144.7|7141.9|7146.7|7143.9|7146.7|7143.9|7144.7|7141.9|6
1631020440000|2021-09-07 13:14:00|7146.9|7144.1|7145|7142.2|7146.9|7144.1|7145|7142.2|78
1631020450000|2021-09-07 13:14:10|7144.9|7142.1|7150|7147.2|7150.4|7147.6|7144.1|7141.3|56
1631020460000|2021-09-07 13:14:20|7149.4|7146.6|7147.9|7145.1|7150|7147.2|7147|7144.2|73
1631020470000|2021-09-07 13:14:30|7148|7145.2|7147.4|7144.6|7148|7145.2|7146.4|7143.6|96
1631020480000|2021-09-07 13:14:40|7147|7144.2|7146.1|7143.3|7148|7145.2|7146|7143.2|8
1631020490000|2021-09-07 13:14:50|7146.5|7143.7|7146|7143.2|7147|7144.2|7145.1|7142.3|8
1631020500000|2021-09-07 13:15:00|7145.5|7142.7|7145.5|7142.7|7146|7143.2|7145|7142.2|25
1631020510000|2021-09-07 13:15:10|7144.8|7142|7143.1|7140.3|7144.9|7142.1|7143|7140.2|22
1631020520000|2021-09-07 13:15:20|7143|7140.2|7144.8|7142|7145.9|7143.1|7143|7140.2|6
1631020530000|2021-09-07 13:15:30|7144.6|7141.8|7147.6|7144.8|7147.6|7144.8|7144.6|7141.8|33
1631020540000|2021-09-07 13:15:40|7148|7145.2|7152|7149.2|7153.4|7150.6|7148|7145.2|115
1631020550000|2021-09-07 13:15:50|7152.4|7149.6|7151.6|7148.8|7155|7152.2|7151.5|7148.7|101
1631020560000|2021-09-07 13:16:00|7151.4|7148.6|7150|7147.2|7151.4|7148.6|7150|7147.2|8
1631020570000|2021-09-07 13:16:10|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7148.9|7146.1|8
1631020580000|2021-09-07 13:16:20|7149.5|7146.7|7148.1|7145.3|7150.2|7147.4|7148.1|7145.3|44
1631020590000|2021-09-07 13:16:30|7147.9|7145.1|7146|7143.2|7147.9|7145.1|7145.5|7142.7|11
1631020600000|2021-09-07 13:16:40|7147|7144.2|7151.5|7148.7|7152.4|7149.6|7147|7144.2|95
1631020610000|2021-09-07 13:16:50|7151.4|7148.6|7149.5|7146.7|7151.4|7148.6|7149.1|7146.3|17
1631020620000|2021-09-07 13:17:00|7149.1|7146.3|7148.5|7145.7|7150|7147.2|7148.5|7145.7|27
1631020630000|2021-09-07 13:17:10|7148.9|7146.1|7146.5|7143.7|7149|7146.2|7146.1|7143.3|39
1631020640000|2021-09-07 13:17:20|7146|7143.2|7148|7145.2|7148|7145.2|7146|7143.2|28
1631020650000|2021-09-07 13:17:30|7148.1|7145.3|7146.5|7143.7|7148.4|7145.6|7146.5|7143.7|6
1631020660000|2021-09-07 13:17:40|7146|7143.2|7144.4|7141.6|7147.4|7144.6|7144|7141.2|22
1631020670000|2021-09-07 13:17:50|7144|7141.2|7144|7141.2|7145|7142.2|7142.4|7139.6|73
1631020680000|2021-09-07 13:18:00|7144.4|7141.6|7144|7141.2|7144.4|7141.6|7143.1|7140.3|15
1631020690000|2021-09-07 13:18:10|7144.1|7141.3|7141.9|7139.1|7145|7142.2|7141.6|7138.8|109
1631020700000|2021-09-07 13:18:20|7142|7139.2|7141|7138.2|7142|7139.2|7139.1|7136.3|26
1631020710000|2021-09-07 13:18:30|7142.4|7139.6|7142|7139.2|7142.5|7139.7|7140.4|7137.6|25
1631020720000|2021-09-07 13:18:40|7142.5|7139.7|7142.5|7139.7|7143.6|7140.8|7142|7139.2|8
1631020730000|2021-09-07 13:18:50|7142.1|7139.3|7140.5|7137.7|7142.1|7139.3|7139.6|7136.8|6
1631020740000|2021-09-07 13:19:00|7140.6|7137.8|7138.4|7135.6|7141|7138.2|7138.4|7135.6|22
1631020750000|2021-09-07 13:19:10|7138.6|7135.8|7145|7142.2|7146|7143.2|7138.6|7135.8|54
1631020760000|2021-09-07 13:19:20|7145.5|7142.7|7144|7141.2|7145.5|7142.7|7143|7140.2|30
1631020770000|2021-09-07 13:19:30|7143.1|7140.3|7145.1|7142.3|7145.1|7142.3|7143.1|7140.3|13
1631020780000|2021-09-07 13:19:40|7145|7142.2|7143.1|7140.3|7145|7142.2|7143.1|7140.3|10
1631020790000|2021-09-07 13:19:50|7144.2|7141.4|7145.1|7142.3|7146.1|7143.3|7144|7141.2|24
1631020800000|2021-09-07 13:20:00|7145|7142.2|7143|7140.2|7145|7142.2|7141.1|7138.3|44
1631020810000|2021-09-07 13:20:10|7142.9|7140.1|7144.5|7141.7|7144.5|7141.7|7140.5|7137.7|25
1631020820000|2021-09-07 13:20:20|7144.9|7142.1|7143.6|7140.8|7145.4|7142.6|7143.6|7140.8|17
1631020830000|2021-09-07 13:20:30|7143.5|7140.7|7143|7140.2|7144.7|7141.9|7142.6|7139.8|46
1631020840000|2021-09-07 13:20:40|7143.3|7140.5|7145.3|7142.5|7145.3|7142.5|7142|7139.2|16
1631020850000|2021-09-07 13:20:50|7145|7142.2|7147|7144.2|7148|7145.2|7144.5|7141.7|84
1631020860000|2021-09-07 13:21:00|7146.8|7144|7145.1|7142.3|7146.8|7144|7144.6|7141.8|32
1631020870000|2021-09-07 13:21:10|7145|7142.2|7146.8|7144|7147.3|7144.5|7145|7142.2|19
1631020880000|2021-09-07 13:21:20|7146.3|7143.5|7145.1|7142.3|7146.5|7143.7|7145.1|7142.3|18
1631020890000|2021-09-07 13:21:30|7145|7142.2|7146.3|7143.5|7147.3|7144.5|7145|7142.2|21
1631020900000|2021-09-07 13:21:40|7146|7143.2|7145|7142.2|7146.3|7143.5|7144|7141.2|26
1631020910000|2021-09-07 13:21:50|7145.3|7142.5|7142.3|7139.5|7145.3|7142.5|7141|7138.2|30
1631020920000|2021-09-07 13:22:00|7142.1|7139.3|7147.3|7144.5|7147.3|7144.5|7142.1|7139.3|6
1631020930000|2021-09-07 13:22:10|7147|7144.2|7146|7143.2|7147|7144.2|7145.8|7143|2
1631020940000|2021-09-07 13:22:20|7147|7144.2|7146.8|7144|7147|7144.2|7146|7143.2|7
1631020950000|2021-09-07 13:22:30|7147|7144.2|7148.5|7145.7|7149|7146.2|7147|7144.2|9
1631020960000|2021-09-07 13:22:40|7148|7145.2|7147|7144.2|7148|7145.2|7146.3|7143.5|7
1631020970000|2021-09-07 13:22:50|7146.5|7143.7|7145.5|7142.7|7146.5|7143.7|7145.5|7142.7|4
1631020980000|2021-09-07 13:23:00|7145.3|7142.5|7142|7139.2|7146.3|7143.5|7141|7138.2|90
1631020990000|2021-09-07 13:23:10|7141.8|7139|7140.5|7137.7|7141.8|7139|7138.6|7135.8|35
1631021000000|2021-09-07 13:23:20|7140|7137.2|7138.1|7135.3|7140.8|7138|7136.1|7133.3|296
1631021010000|2021-09-07 13:23:30|7138.5|7135.7|7141|7138.2|7141|7138.2|7138.5|7135.7|17
1631021020000|2021-09-07 13:23:40|7141.4|7138.6|7142|7139.2|7142.8|7140|7141.4|7138.6|32
1631021030000|2021-09-07 13:23:50|7141.5|7138.7|7141|7138.2|7142|7139.2|7140.8|7138|10
1631021040000|2021-09-07 13:24:00|7140.6|7137.8|7140|7137.2|7142|7139.2|7139.3|7136.5|28
1631021050000|2021-09-07 13:24:10|7140.1|7137.3|7137|7134.2|7141|7138.2|7137|7134.2|11
1631021060000|2021-09-07 13:24:20|7137.3|7134.5|7139.8|7137|7140.1|7137.3|7137|7134.2|11
1631021070000|2021-09-07 13:24:30|7139.5|7136.7|7137.1|7134.3|7140|7137.2|7137.1|7134.3|113
1631021080000|2021-09-07 13:24:40|7137.5|7134.7|7139.3|7136.5|7139.6|7136.8|7137.1|7134.3|10
1631021090000|2021-09-07 13:24:50|7139|7136.2|7139.5|7136.7|7142.2|7139.4|7138.1|7135.3|709
1631021100000|2021-09-07 13:25:00|7139.1|7136.3|7138.7|7135.9|7139.1|7136.3|7135.8|7133|90
1631021110000|2021-09-07 13:25:10|7139|7136.2|7137.1|7134.3|7139.8|7137|7137.1|7134.3|24
1631021120000|2021-09-07 13:25:20|7137|7134.2|7137.7|7134.9|7137.8|7135|7134.8|7132|92
1631021130000|2021-09-07 13:25:30|7138|7135.2|7136.5|7133.7|7138|7135.2|7136.5|7133.7|14
1631021140000|2021-09-07 13:25:40|7137|7134.2|7138.1|7135.3|7138.5|7135.7|7136.8|7134|15
1631021150000|2021-09-07 13:25:50|7138|7135.2|7142.5|7139.7|7142.5|7139.7|7137|7134.2|28
1631021160000|2021-09-07 13:26:00|7142.1|7139.3|7141|7138.2|7142.1|7139.3|7140|7137.2|19
1631021170000|2021-09-07 13:26:10|7141.5|7138.7|7140.5|7137.7|7141.8|7139|7140|7137.2|12
1631021180000|2021-09-07 13:26:20|7140.3|7137.5|7141.8|7139|7141.8|7139|7139.5|7136.7|9
1631021190000|2021-09-07 13:26:30|7142.3|7139.5|7140.6|7137.8|7142.5|7139.7|7140.6|7137.8|5
1631021200000|2021-09-07 13:26:40|7141|7138.2|7141.6|7138.8|7142.8|7140|7140.1|7137.3|13
1631021210000|2021-09-07 13:26:50|7142|7139.2|7142.5|7139.7|7142.8|7140|7142|7139.2|15
1631021220000|2021-09-07 13:27:00|7142.1|7139.3|7143.5|7140.7|7143.5|7140.7|7142.1|7139.3|5
1631021230000|2021-09-07 13:27:10|7143|7140.2|7140.8|7138|7143.8|7141|7139.3|7136.5|16
1631021240000|2021-09-07 13:27:20|7140.6|7137.8|7138.6|7135.8|7140.6|7137.8|7137.1|7134.3|56
1631021250000|2021-09-07 13:27:30|7138.5|7135.7|7138.8|7136|7139.5|7136.7|7138.5|7135.7|8
1631021260000|2021-09-07 13:27:40|7139.7|7136.9|7140.5|7137.7|7140.5|7137.7|7138.6|7135.8|28
1631021270000|2021-09-07 13:27:50|7140.1|7137.3|7136.5|7133.7|7141|7138.2|7136.5|7133.7|15
1631021280000|2021-09-07 13:28:00|7136.6|7133.8|7135|7132.2|7136.8|7134|7134|7131.2|48
1631021290000|2021-09-07 13:28:10|7135.1|7132.3|7137.6|7134.8|7139|7136.2|7135.1|7132.3|15
1631021300000|2021-09-07 13:28:20|7137.8|7135|7138|7135.2|7138.5|7135.7|7137.6|7134.8|0
1631021310000|2021-09-07 13:28:30|7137.6|7134.8|7139.5|7136.7|7139.6|7136.8|7137.5|7134.7|12
1631021320000|2021-09-07 13:28:40|7139.1|7136.3|7138.5|7135.7|7139.1|7136.3|7137|7134.2|48
1631021330000|2021-09-07 13:28:50|7138.1|7135.3|7138.5|7135.7|7138.6|7135.8|7137.6|7134.8|13
1631021340000|2021-09-07 13:29:00|7138.6|7135.8|7138|7135.2|7138.6|7135.8|7138|7135.2|2
1631021350000|2021-09-07 13:29:10|7138.5|7135.7|7139.5|7136.7|7140.6|7137.8|7138.1|7135.3|40
1631021360000|2021-09-07 13:29:20|7140|7137.2|7146.8|7144|7146.8|7144|7140|7137.2|16
1631021370000|2021-09-07 13:29:30|7147|7144.2|7145|7142.2|7147|7144.2|7145|7142.2|17
1631021380000|2021-09-07 13:29:40|7145.3|7142.5|7144|7141.2|7146|7143.2|7143|7140.2|16
1631021390000|2021-09-07 13:29:50|7144.3|7141.5|7143.5|7140.7|7144.5|7141.7|7141.6|7138.8|75
1631021400000|2021-09-07 13:30:00|7143.1|7140.3|7143|7140.2|7145.7|7142.9|7141.5|7138.7|42
1631021410000|2021-09-07 13:30:10|7143.5|7140.7|7150.6|7147.8|7151.3|7148.5|7142.6|7139.8|56
1631021420000|2021-09-07 13:30:20|7150.1|7147.3|7153|7150.2|7154.8|7152|7150.1|7147.3|65
1631021430000|2021-09-07 13:30:30|7152.6|7149.8|7157|7154.2|7157.3|7154.5|7152.6|7149.8|29
1631021440000|2021-09-07 13:30:40|7157.3|7154.5|7155.1|7152.3|7157.5|7154.7|7155.1|7152.3|91
1631021450000|2021-09-07 13:30:50|7155|7152.2|7155|7152.2|7155.1|7152.3|7154|7151.2|94
1631021460000|2021-09-07 13:31:00|7154.1|7151.3|7154.6|7151.8|7155.1|7152.3|7153.6|7150.8|72
1631021470000|2021-09-07 13:31:10|7155|7152.2|7155.1|7152.3|7155.1|7152.3|7153.6|7150.8|55
1631021480000|2021-09-07 13:31:20|7155|7152.2|7163.1|7160.3|7163.1|7160.3|7155|7152.2|224
1631021490000|2021-09-07 13:31:30|7163.8|7161|7169.8|7167|7171.1|7168.3|7163.8|7161|592
1631021500000|2021-09-07 13:31:40|7170|7167.2|7170.8|7168|7171.8|7169|7167.3|7164.5|414
1631021510000|2021-09-07 13:31:50|7170.7|7167.9|7168.5|7165.7|7170.7|7167.9|7168|7165.2|279
1631021520000|2021-09-07 13:32:00|7168.8|7166|7180.8|7178|7181.2|7178.4|7168.8|7166|404
1631021530000|2021-09-07 13:32:10|7181|7178.2|7181|7178.2|7182.8|7180|7178.8|7176|273
1631021540000|2021-09-07 13:32:20|7180.7|7177.9|7180.8|7178|7182.5|7179.7|7177.8|7175|103
1631021550000|2021-09-07 13:32:30|7180.7|7177.9|7182|7179.2|7185.7|7182.9|7180.3|7177.5|207
1631021560000|2021-09-07 13:32:40|7181.8|7179|7185.2|7182.4|7185.2|7182.4|7179.8|7177|85
1631021570000|2021-09-07 13:32:50|7184.8|7182|7182.7|7179.9|7185|7182.2|7182.3|7179.5|50
1631021580000|2021-09-07 13:33:00|7182.3|7179.5|7183.8|7181|7186.5|7183.7|7182|7179.2|93
1631021590000|2021-09-07 13:33:10|7184.2|7181.4|7179|7176.2|7184.3|7181.5|7178.7|7175.9|72
1631021600000|2021-09-07 13:33:20|7179.8|7177|7179.7|7176.9|7183.5|7180.7|7179.5|7176.7|50
1631021610000|2021-09-07 13:33:30|7180|7177.2|7180.8|7178|7182.4|7179.6|7179.7|7176.9|55
1631021620000|2021-09-07 13:33:40|7181|7178.2|7179.3|7176.5|7181.3|7178.5|7178.3|7175.5|81
1631021630000|2021-09-07 13:33:50|7179|7176.2|7173.3|7170.5|7179|7176.2|7172.5|7169.7|142
1631021640000|2021-09-07 13:34:00|7173.5|7170.7|7175.5|7172.7|7177|7174.2|7170.8|7168|104
1631021650000|2021-09-07 13:34:10|7175.1|7172.3|7170.6|7167.8|7175.5|7172.7|7170.1|7167.3|152
1631021660000|2021-09-07 13:34:20|7171|7168.2|7170|7167.2|7171|7168.2|7167.8|7165|60
1631021670000|2021-09-07 13:34:30|7169.8|7167|7175.1|7172.3|7176.8|7174|7169.8|7167|223
1631021680000|2021-09-07 13:34:40|7174.8|7172|7177.8|7175|7179.2|7176.4|7174.8|7172|86
1631021690000|2021-09-07 13:34:50|7177.7|7174.9|7183.8|7181|7185|7182.2|7177.7|7174.9|144
1631021700000|2021-09-07 13:35:00|7183.2|7180.4|7181.5|7178.7|7186.2|7183.4|7181.5|7178.7|170
1631021710000|2021-09-07 13:35:10|7181.7|7178.9|7178.8|7176|7182.7|7179.9|7178.3|7175.5|63
1631021720000|2021-09-07 13:35:20|7179.2|7176.4|7181.7|7178.9|7181.7|7178.9|7176.8|7174|96
1631021730000|2021-09-07 13:35:30|7181.3|7178.5|7181.7|7178.9|7181.7|7178.9|7179.3|7176.5|19
1631021740000|2021-09-07 13:35:40|7181.8|7179|7182|7179.2|7182.7|7179.9|7180.3|7177.5|16
1631021750000|2021-09-07 13:35:50|7182.3|7179.5|7180.8|7178|7182.3|7179.5|7180.8|7178|6
1631021760000|2021-09-07 13:36:00|7181.2|7178.4|7184.7|7181.9|7185|7182.2|7179.7|7176.9|60
1631021770000|2021-09-07 13:36:10|7184.8|7182|7188.7|7185.9|7189.7|7186.9|7183.8|7181|778
1631021780000|2021-09-07 13:36:20|7189|7186.2|7189.3|7186.5|7192.7|7189.9|7188.8|7186|174
1631021790000|2021-09-07 13:36:30|7189|7186.2|7190.5|7187.7|7191|7188.2|7189|7186.2|38
1631021800000|2021-09-07 13:36:40|7190.7|7187.9|7190.5|7187.7|7192.5|7189.7|7189.7|7186.9|41
1631021810000|2021-09-07 13:36:50|7190.7|7187.9|7192|7189.2|7192|7189.2|7189.8|7187|79
1631021820000|2021-09-07 13:37:00|7191.7|7188.9|7195.5|7192.7|7196.9|7194.1|7191.7|7188.9|353
1631021830000|2021-09-07 13:37:10|7196|7193.2|7198.5|7195.7|7199.8|7197|7195.7|7192.9|130
1631021840000|2021-09-07 13:37:20|7198|7195.2|7197.7|7194.9|7198.2|7195.4|7196.5|7193.7|42
1631021850000|2021-09-07 13:37:30|7198|7195.2|7197.7|7194.9|7198.5|7195.7|7196.8|7194|40
1631021860000|2021-09-07 13:37:40|7197.3|7194.5|7193.7|7190.9|7197.5|7194.7|7193.7|7190.9|126
1631021870000|2021-09-07 13:37:50|7193.8|7191|7195.7|7192.9|7196.5|7193.7|7193.8|7191|63
1631021880000|2021-09-07 13:38:00|7195.5|7192.7|7194.8|7192|7198.9|7196.1|7194.8|7192|152
1631021890000|2021-09-07 13:38:10|7194.3|7191.5|7191.7|7188.9|7195|7192.2|7190.7|7187.9|151
1631021900000|2021-09-07 13:38:20|7192.5|7189.7|7191|7188.2|7192.7|7189.9|7189.7|7186.9|41
1631021910000|2021-09-07 13:38:30|7191.5|7188.7|7194|7191.2|7194.5|7191.7|7190|7187.2|80
1631021920000|2021-09-07 13:38:40|7193.5|7190.7|7194.7|7191.9|7197.5|7194.7|7193.5|7190.7|44
1631021930000|2021-09-07 13:38:50|7193.5|7190.7|7190|7187.2|7194.5|7191.7|7189.7|7186.9|73
1631021940000|2021-09-07 13:39:00|7189.7|7186.9|7193.7|7190.9|7193.7|7190.9|7189.5|7186.7|16
1631021950000|2021-09-07 13:39:10|7193.5|7190.7|7195.7|7192.9|7196.4|7193.6|7192.2|7189.4|44
1631021960000|2021-09-07 13:39:20|7195.5|7192.7|7192.7|7189.9|7195.5|7192.7|7192|7189.2|40
1631021970000|2021-09-07 13:39:30|7193|7190.2|7193.7|7190.9|7194.5|7191.7|7192.7|7189.9|14
1631021980000|2021-09-07 13:39:40|7193.2|7190.4|7193|7190.2|7194.5|7191.7|7189.8|7187|24
1631021990000|2021-09-07 13:39:50|7192.7|7189.9|7192.8|7190|7194|7191.2|7192.2|7189.4|25
1631022000000|2021-09-07 13:40:00|7192.7|7189.9|7194.7|7191.9|7196.5|7193.7|7192.7|7189.9|124
1631022010000|2021-09-07 13:40:10|7194.8|7192|7197|7194.2|7199.5|7196.7|7194.7|7191.9|92
1631022020000|2021-09-07 13:40:20|7197.7|7194.9|7196.5|7193.7|7197.7|7194.9|7196.3|7193.5|98
1631022030000|2021-09-07 13:40:30|7196.7|7193.9|7196.7|7193.9|7197.5|7194.7|7194.7|7191.9|122
1631022040000|2021-09-07 13:40:40|7197.2|7194.4|7196|7193.2|7197.5|7194.7|7195.2|7192.4|19
1631022050000|2021-09-07 13:40:50|7195.7|7192.9|7196.7|7193.9|7197.4|7194.6|7194.7|7191.9|71
1631022060000|2021-09-07 13:41:00|7196.5|7193.7|7194.4|7191.6|7196.5|7193.7|7191.7|7188.9|48
1631022070000|2021-09-07 13:41:10|7195|7192.2|7197.5|7194.7|7197.5|7194.7|7194|7191.2|246
1631022080000|2021-09-07 13:41:20|7196.8|7194|7196.7|7193.9|7197.7|7194.9|7195.7|7192.9|52
1631022090000|2021-09-07 13:41:30|7196.2|7193.4|7196.5|7193.7|7197.5|7194.7|7195.5|7192.7|86
1631022100000|2021-09-07 13:41:40|7196.2|7193.4|7194.7|7191.9|7196.5|7193.7|7192.7|7189.9|20
1631022110000|2021-09-07 13:41:50|7194.5|7191.7|7195.5|7192.7|7196.5|7193.7|7194.2|7191.4|12
1631022120000|2021-09-07 13:42:00|7195.2|7192.4|7193.2|7190.4|7197.4|7194.6|7192.2|7189.4|57
1631022130000|2021-09-07 13:42:10|7193.4|7190.6|7194.8|7192|7196.2|7193.4|7192.7|7189.9|20
1631022140000|2021-09-07 13:42:20|7194.7|7191.9|7193.5|7190.7|7195|7192.2|7193.5|7190.7|25
1631022150000|2021-09-07 13:42:30|7193.7|7190.9|7195.5|7192.7|7195.5|7192.7|7191.7|7188.9|73
1631022160000|2021-09-07 13:42:40|7196|7193.2|7195.2|7192.4|7196.7|7193.9|7194.7|7191.9|29
1631022170000|2021-09-07 13:42:50|7194.7|7191.9|7194.7|7191.9|7195.7|7192.9|7193.7|7190.9|60
1631022180000|2021-09-07 13:43:00|7193.8|7191|7191.5|7188.7|7193.8|7191|7190.3|7187.5|37
1631022190000|2021-09-07 13:43:10|7191.8|7189|7192.5|7189.7|7192.5|7189.7|7191.5|7188.7|10
1631022200000|2021-09-07 13:43:20|7192.8|7190|7192.5|7189.7|7193.2|7190.4|7190.7|7187.9|15
1631022210000|2021-09-07 13:43:30|7192.7|7189.9|7195.5|7192.7|7195.5|7192.7|7192.7|7189.9|32
1631022220000|2021-09-07 13:43:40|7195.4|7192.6|7194|7191.2|7196.5|7193.7|7194|7191.2|36
1631022230000|2021-09-07 13:43:50|7193.3|7190.5|7191.5|7188.7|7193.5|7190.7|7191.5|7188.7|210
1631022240000|2021-09-07 13:44:00|7191.7|7188.9|7193.3|7190.5|7193.7|7190.9|7191.7|7188.9|113
1631022250000|2021-09-07 13:44:10|7193.7|7190.9|7194.8|7192|7196.3|7193.5|7193.7|7190.9|31
1631022260000|2021-09-07 13:44:20|7194.5|7191.7|7192.7|7189.9|7194.5|7191.7|7192.3|7189.5|27
1631022270000|2021-09-07 13:44:30|7193.7|7190.9|7195.7|7192.9|7195.7|7192.9|7193.7|7190.9|30
1631022280000|2021-09-07 13:44:40|7196.2|7193.4|7194.7|7191.9|7196.7|7193.9|7194.7|7191.9|15
1631022290000|2021-09-07 13:44:50|7194.5|7191.7|7195|7192.2|7195.7|7192.9|7193.5|7190.7|53
1631022300000|2021-09-07 13:45:00|7194.5|7191.7|7195.7|7192.9|7196.7|7193.9|7193.7|7190.9|49
1631022310000|2021-09-07 13:45:10|7195.2|7192.4|7194.7|7191.9|7197.2|7194.4|7194.2|7191.4|43
1631022320000|2021-09-07 13:45:20|7195.2|7192.4|7196.2|7193.4|7196.2|7193.4|7195.2|7192.4|7
1631022330000|2021-09-07 13:45:30|7196.3|7193.5|7198.5|7195.7|7199|7196.2|7195.8|7193|74
1631022340000|2021-09-07 13:45:40|7198.2|7195.4|7199.7|7196.9|7200.2|7197.4|7197.8|7195|17
1631022350000|2021-09-07 13:45:50|7200|7197.2|7202.7|7199.9|7204.7|7201.9|7199.7|7196.9|174
1631022360000|2021-09-07 13:46:00|7203.2|7200.4|7197.5|7194.7|7203.5|7200.7|7195.8|7193|93
1631022370000|2021-09-07 13:46:10|7197.2|7194.4|7198|7195.2|7198|7195.2|7196.2|7193.4|60
1631022380000|2021-09-07 13:46:20|7197.8|7195|7196.8|7194|7199.2|7196.4|7196.8|7194|45
1631022390000|2021-09-07 13:46:30|7196.7|7193.9|7198.3|7195.5|7198.7|7195.9|7195.7|7192.9|75
1631022400000|2021-09-07 13:46:40|7198.7|7195.9|7199.7|7196.9|7200.5|7197.7|7198.7|7195.9|42
1631022410000|2021-09-07 13:46:50|7199.2|7196.4|7200.2|7197.4|7200.5|7197.7|7199.2|7196.4|6
1631022420000|2021-09-07 13:47:00|7200|7197.2|7202.2|7199.4|7202.5|7199.7|7199.7|7196.9|11
1631022430000|2021-09-07 13:47:10|7201.8|7199|7202.8|7200|7204.5|7201.7|7201.7|7198.9|64
1631022440000|2021-09-07 13:47:20|7203.2|7200.4|7201.3|7198.5|7203.7|7200.9|7200.8|7198|80
1631022450000|2021-09-07 13:47:30|7201.7|7198.9|7202.8|7200|7202.8|7200|7200.7|7197.9|82
1631022460000|2021-09-07 13:47:40|7203.8|7201|7203.8|7201|7204.7|7201.9|7202.7|7199.9|100
1631022470000|2021-09-07 13:47:50|7202.8|7200|7200.2|7197.4|7203.7|7200.9|7199.8|7197|125
1631022480000|2021-09-07 13:48:00|7199.8|7197|7200.2|7197.4|7201.7|7198.9|7199.7|7196.9|36
1631022490000|2021-09-07 13:48:10|7200.7|7197.9|7200.2|7197.4|7201.5|7198.7|7199.7|7196.9|37
1631022500000|2021-09-07 13:48:20|7199.8|7197|7198.8|7196|7200.7|7197.9|7198.5|7195.7|50
1631022510000|2021-09-07 13:48:30|7198.7|7195.9|7199.8|7197|7201.8|7199|7198.7|7195.9|46
1631022520000|2021-09-07 13:48:40|7200.2|7197.4|7201.8|7199|7201.8|7199|7198.7|7195.9|100
1631022530000|2021-09-07 13:48:50|7202.2|7199.4|7201.8|7199|7202.7|7199.9|7200.8|7198|47
1631022540000|2021-09-07 13:49:00|7201.7|7198.9|7202.8|7200|7203.2|7200.4|7201.7|7198.9|18
1631022550000|2021-09-07 13:49:10|7202.5|7199.7|7202.3|7199.5|7203.8|7201|7201.7|7198.9|39
1631022560000|2021-09-07 13:49:20|7201.8|7199|7198.7|7195.9|7201.8|7199|7198|7195.2|30
1631022570000|2021-09-07 13:49:30|7198.8|7196|7200.8|7198|7201.2|7198.4|7198.8|7196|15
1631022580000|2021-09-07 13:49:40|7200.3|7197.5|7200.3|7197.5|7201.7|7198.9|7198.8|7196|10
1631022590000|2021-09-07 13:49:50|7199.8|7197|7198.3|7195.5|7200.7|7197.9|7198.3|7195.5|14
1631022600000|2021-09-07 13:50:00|7198.7|7195.9|7198.8|7196|7200.2|7197.4|7196.5|7193.7|23
1631022610000|2021-09-07 13:50:10|7199.7|7196.9|7200.7|7197.9|7200.7|7197.9|7198.8|7196|42
1631022620000|2021-09-07 13:50:20|7199.8|7197|7198.2|7195.4|7200.7|7197.9|7197.8|7195|19
1631022630000|2021-09-07 13:50:30|7198.3|7195.5|7197.8|7195|7198.7|7195.9|7197.3|7194.5|2
1631022640000|2021-09-07 13:50:40|7198.2|7195.4|7198.8|7196|7199.2|7196.4|7198.2|7195.4|19
1631022650000|2021-09-07 13:50:50|7198.5|7195.7|7198.2|7195.4|7198.5|7195.7|7196.3|7193.5|12
1631022660000|2021-09-07 13:51:00|7198.3|7195.5|7197.2|7194.4|7198.3|7195.5|7195.5|7192.7|32
1631022670000|2021-09-07 13:51:10|7196.8|7194|7194.8|7192|7196.8|7194|7194.5|7191.7|112
1631022680000|2021-09-07 13:51:20|7195.2|7192.4|7192.3|7189.5|7195.2|7192.4|7191.4|7188.6|46
1631022690000|2021-09-07 13:51:30|7192.5|7189.7|7192.3|7189.5|7192.7|7189.9|7191.2|7188.4|106
1631022700000|2021-09-07 13:51:40|7192.7|7189.9|7191.2|7188.4|7192.7|7189.9|7190.7|7187.9|59
1631022710000|2021-09-07 13:51:50|7190.8|7188|7192.3|7189.5|7192.8|7190|7190.2|7187.4|26
1631022720000|2021-09-07 13:52:00|7192.2|7189.4|7191.4|7188.6|7192.2|7189.4|7190.8|7188|49
1631022730000|2021-09-07 13:52:10|7191.3|7188.5|7188.3|7185.5|7191.3|7188.5|7186.8|7184|81
1631022740000|2021-09-07 13:52:20|7188.5|7185.7|7186.7|7183.9|7189.5|7186.7|7186.3|7183.5|51
1631022750000|2021-09-07 13:52:30|7186.8|7184|7189.5|7186.7|7189.5|7186.7|7186.8|7184|44
1631022760000|2021-09-07 13:52:40|7189.3|7186.5|7192|7189.2|7193.2|7190.4|7189.3|7186.5|129
1631022770000|2021-09-07 13:52:50|7191.7|7188.9|7191.5|7188.7|7192|7189.2|7189.7|7186.9|94
1631022780000|2021-09-07 13:53:00|7191.7|7188.9|7192.8|7190|7193.8|7191|7191.7|7188.9|99
1631022790000|2021-09-07 13:53:10|7193.2|7190.4|7194.7|7191.9|7194.8|7192|7193.2|7190.4|40
1631022800000|2021-09-07 13:53:20|7193.7|7190.9|7192.7|7189.9|7193.7|7190.9|7192.7|7189.9|29
1631022810000|2021-09-07 13:53:30|7192.8|7190|7192.3|7189.5|7193.7|7190.9|7191.7|7188.9|17
1631022820000|2021-09-07 13:53:40|7191.8|7189|7191.2|7188.4|7192.8|7190|7190.8|7188|28
1631022830000|2021-09-07 13:53:50|7190.7|7187.9|7183.7|7180.9|7190.7|7187.9|7182.8|7180|154
1631022840000|2021-09-07 13:54:00|7183.5|7180.7|7185.7|7182.9|7185.7|7182.9|7182.8|7180|81
1631022850000|2021-09-07 13:54:10|7186.8|7184|7185.7|7182.9|7186.8|7184|7184.2|7181.4|144
1631022860000|2021-09-07 13:54:20|7185.3|7182.5|7186.8|7184|7187.2|7184.4|7184.7|7181.9|34
1631022870000|2021-09-07 13:54:30|7186.7|7183.9|7187.3|7184.5|7187.7|7184.9|7185.3|7182.5|32
1631022880000|2021-09-07 13:54:40|7186.8|7184|7187.7|7184.9|7187.7|7184.9|7186.7|7183.9|24
1631022890000|2021-09-07 13:54:50|7187.2|7184.4|7187.5|7184.7|7187.7|7184.9|7186.7|7183.9|48
1631022900000|2021-09-07 13:55:00|7187.7|7184.9|7187.7|7184.9|7191|7188.2|7187.3|7184.5|24
1631022910000|2021-09-07 13:55:10|7187.3|7184.5|7187.5|7184.7|7188.7|7185.9|7186.7|7183.9|6
1631022920000|2021-09-07 13:55:20|7187.2|7184.4|7187.8|7185|7189.2|7186.4|7186.7|7183.9|18
1631022930000|2021-09-07 13:55:30|7187.7|7184.9|7194.3|7191.5|7195.2|7192.4|7187.7|7184.9|48
1631022940000|2021-09-07 13:55:40|7194.7|7191.9|7192.2|7189.4|7194.7|7191.9|7191.7|7188.9|86
1631022950000|2021-09-07 13:55:50|7191.8|7189|7192.7|7189.9|7193|7190.2|7191.7|7188.9|12
1631022960000|2021-09-07 13:56:00|7193.2|7190.4|7190.7|7187.9|7193.5|7190.7|7190.7|7187.9|26
1631022970000|2021-09-07 13:56:10|7191|7188.2|7191.5|7188.7|7191.5|7188.7|7189.2|7186.4|13
1631022980000|2021-09-07 13:56:20|7191.7|7188.9|7189.2|7186.4|7192.8|7190|7188.8|7186|13
1631022990000|2021-09-07 13:56:30|7189.5|7186.7|7189.7|7186.9|7190.7|7187.9|7189.5|7186.7|4
1631023000000|2021-09-07 13:56:40|7188.7|7185.9|7189.7|7186.9|7189.7|7186.9|7188.3|7185.5|14
1631023010000|2021-09-07 13:56:50|7189.5|7186.7|7185.7|7182.9|7189.5|7186.7|7184.7|7181.9|35
1631023020000|2021-09-07 13:57:00|7185.3|7182.5|7186.3|7183.5|7186.8|7184|7183.8|7181|47
1631023030000|2021-09-07 13:57:10|7185.8|7183|7186.3|7183.5|7187.7|7184.9|7185.8|7183|15
1631023040000|2021-09-07 13:57:20|7185.9|7183.1|7185.7|7182.9|7187.8|7185|7185.7|7182.9|263
1631023050000|2021-09-07 13:57:30|7185.8|7183|7186.3|7183.5|7187.8|7185|7185.8|7183|79
1631023060000|2021-09-07 13:57:40|7185.8|7183|7183.7|7180.9|7186.3|7183.5|7183.3|7180.5|9
1631023070000|2021-09-07 13:57:50|7183.3|7180.5|7185.7|7182.9|7185.7|7182.9|7182.8|7180|19
1631023080000|2021-09-07 13:58:00|7186.2|7183.4|7185.7|7182.9|7186.7|7183.9|7184.7|7181.9|34
1631023090000|2021-09-07 13:58:10|7186.2|7183.4|7185.2|7182.4|7186.5|7183.7|7184.8|7182|24
1631023100000|2021-09-07 13:58:20|7185.7|7182.9|7186.7|7183.9|7187.2|7184.4|7185.7|7182.9|3
1631023110000|2021-09-07 13:58:30|7187.2|7184.4|7187.2|7184.4|7188.5|7185.7|7186.7|7183.9|27
1631023120000|2021-09-07 13:58:40|7187.5|7184.7|7188.2|7185.4|7188.4|7185.6|7186.7|7183.9|3
1631023130000|2021-09-07 13:58:50|7187.8|7185|7187.2|7184.4|7187.8|7185|7186.2|7183.4|8
1631023140000|2021-09-07 13:59:00|7187.5|7184.7|7190.2|7187.4|7190.2|7187.4|7187.5|7184.7|39
1631023150000|2021-09-07 13:59:10|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|7189.6|7186.8|5
1631023160000|2021-09-07 13:59:20|7190.1|7187.3|7189.6|7186.8|7190.1|7187.3|7189.5|7186.7|11
1631023170000|2021-09-07 13:59:30|7190.4|7187.6|7192.3|7189.5|7192.6|7189.8|7190.4|7187.6|10
1631023180000|2021-09-07 13:59:40|7192.6|7189.8|7192.6|7189.8|7193.5|7190.7|7192.3|7189.5|12
1631023190000|2021-09-07 13:59:50|7193|7190.2|7191.8|7189|7193.1|7190.3|7190.8|7188|17
1631023200000|2021-09-07 14:00:00|7191.6|7188.8|7188.6|7185.8|7191.6|7188.8|7185.8|7183|41
1631023210000|2021-09-07 14:00:10|7188.8|7186|7190.6|7187.8|7190.6|7187.8|7188.8|7186|15
1631023220000|2021-09-07 14:00:20|7191|7188.2|7197.3|7194.5|7197.6|7194.8|7190.6|7187.8|30
1631023230000|2021-09-07 14:00:30|7197.1|7194.3|7197.6|7194.8|7200.5|7197.7|7196.8|7194|37
1631023240000|2021-09-07 14:00:40|7197.1|7194.3|7193.5|7190.7|7197.6|7194.8|7192.6|7189.8|48
1631023250000|2021-09-07 14:00:50|7194|7191.2|7193.1|7190.3|7195.5|7192.7|7192.6|7189.8|75
1631023260000|2021-09-07 14:01:00|7192.8|7190|7191.6|7188.8|7193.6|7190.8|7191.6|7188.8|23
1631023270000|2021-09-07 14:01:10|7192|7189.2|7187.8|7185|7192|7189.2|7186.6|7183.8|97
1631023280000|2021-09-07 14:01:20|7187.1|7184.3|7185.8|7183|7187.6|7184.8|7185.8|7183|13
1631023290000|2021-09-07 14:01:30|7186.1|7183.3|7186.6|7183.8|7186.6|7183.8|7184.6|7181.8|10
1631023300000|2021-09-07 14:01:40|7186.5|7183.7|7185|7182.2|7187|7184.2|7183.6|7180.8|41
1631023310000|2021-09-07 14:01:50|7184.5|7181.7|7182.5|7179.7|7184.5|7181.7|7180.6|7177.8|42
1631023320000|2021-09-07 14:02:00|7181.8|7179|7178|7175.2|7182.5|7179.7|7177.5|7174.7|69
1631023330000|2021-09-07 14:02:10|7177.6|7174.8|7177.6|7174.8|7179.6|7176.8|7177.6|7174.8|67
1631023340000|2021-09-07 14:02:20|7178.4|7175.6|7182.1|7179.3|7182.6|7179.8|7178.4|7175.6|68
1631023350000|2021-09-07 14:02:30|7182|7179.2|7181|7178.2|7182.4|7179.6|7180.6|7177.8|18
1631023360000|2021-09-07 14:02:40|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|7179.1|7176.3|28
1631023370000|2021-09-07 14:02:50|7180.5|7177.7|7182.6|7179.8|7183|7180.2|7180.1|7177.3|97
1631023380000|2021-09-07 14:03:00|7183.4|7180.6|7184|7181.2|7184.5|7181.7|7181.1|7178.3|124
1631023390000|2021-09-07 14:03:10|7184.5|7181.7|7185|7182.2|7186.1|7183.3|7183.8|7181|64
1631023400000|2021-09-07 14:03:20|7184.6|7181.8|7183.6|7180.8|7185.1|7182.3|7183.1|7180.3|22
1631023410000|2021-09-07 14:03:30|7184|7181.2|7187.6|7184.8|7187.8|7185|7184|7181.2|14
1631023420000|2021-09-07 14:03:40|7187.8|7185|7190.6|7187.8|7192.5|7189.7|7187.8|7185|43
1631023430000|2021-09-07 14:03:50|7190.1|7187.3|7189.6|7186.8|7190.5|7187.7|7189|7186.2|28
1631023440000|2021-09-07 14:04:00|7189.1|7186.3|7189.1|7186.3|7190|7187.2|7188.6|7185.8|43
1631023450000|2021-09-07 14:04:10|7189.5|7186.7|7189|7186.2|7191|7188.2|7189|7186.2|59
1631023460000|2021-09-07 14:04:20|7188.8|7186|7190|7187.2|7190|7187.2|7188.5|7185.7|32
1631023470000|2021-09-07 14:04:30|7189.6|7186.8|7186.6|7183.8|7189.6|7186.8|7186.6|7183.8|30
1631023480000|2021-09-07 14:04:40|7187|7184.2|7185|7182.2|7187.1|7184.3|7183.8|7181|14
1631023490000|2021-09-07 14:04:50|7184.6|7181.8|7184.6|7181.8|7186.1|7183.3|7184.6|7181.8|2
1631023500000|2021-09-07 14:05:00|7185|7182.2|7181.1|7178.3|7185|7182.2|7180.6|7177.8|30
1631023510000|2021-09-07 14:05:10|7181.6|7178.8|7185|7182.2|7186.1|7183.3|7181.6|7178.8|28
1631023520000|2021-09-07 14:05:20|7185.3|7182.5|7183.5|7180.7|7185.6|7182.8|7183.1|7180.3|14
1631023530000|2021-09-07 14:05:30|7183.6|7180.8|7183.1|7180.3|7184.5|7181.7|7183.1|7180.3|21
1631023540000|2021-09-07 14:05:40|7182.5|7179.7|7178.1|7175.3|7182.5|7179.7|7177.8|7175|62
1631023550000|2021-09-07 14:05:50|7178.6|7175.8|7175.6|7172.8|7178.6|7175.8|7175.6|7172.8|65
1631023560000|2021-09-07 14:06:00|7176.1|7173.3|7176.3|7173.5|7178.8|7176|7175.8|7173|401
1631023570000|2021-09-07 14:06:10|7176.6|7173.8|7171.6|7168.8|7176.6|7173.8|7171.6|7168.8|209
1631023580000|2021-09-07 14:06:20|7170.1|7167.3|7171.8|7169|7172|7169.2|7170.1|7167.3|96
1631023590000|2021-09-07 14:06:30|7171.6|7168.8|7172.6|7169.8|7174.4|7171.6|7171.6|7168.8|24
1631023600000|2021-09-07 14:06:40|7172.3|7169.5|7173.6|7170.8|7173.6|7170.8|7170.8|7168|16
1631023610000|2021-09-07 14:06:50|7173.3|7170.5|7174|7171.2|7174.5|7171.7|7173.1|7170.3|26
1631023620000|2021-09-07 14:07:00|7174.5|7171.7|7176.6|7173.8|7176.6|7173.8|7173.5|7170.7|23
1631023630000|2021-09-07 14:07:10|7177|7174.2|7178.5|7175.7|7178.5|7175.7|7176|7173.2|13
1631023640000|2021-09-07 14:07:20|7178.1|7175.3|7179.6|7176.8|7179.6|7176.8|7178.1|7175.3|12
1631023650000|2021-09-07 14:07:30|7180|7177.2|7178.6|7175.8|7183|7180.2|7178.6|7175.8|18
1631023660000|2021-09-07 14:07:40|7179|7176.2|7181.1|7178.3|7181.5|7178.7|7178.3|7175.5|4
1631023670000|2021-09-07 14:07:50|7180.8|7178|7179|7176.2|7181|7178.2|7179|7176.2|21
1631023680000|2021-09-07 14:08:00|7179.1|7176.3|7186.6|7183.8|7187.5|7184.7|7177.6|7174.8|34
1631023690000|2021-09-07 14:08:10|7186.1|7183.3|7184.6|7181.8|7187.8|7185|7184.3|7181.5|23
1631023700000|2021-09-07 14:08:20|7185.1|7182.3|7183.3|7180.5|7185.6|7182.8|7183.3|7180.5|16
1631023710000|2021-09-07 14:08:30|7183.6|7180.8|7181.3|7178.5|7183.6|7180.8|7181.3|7178.5|3
1631023720000|2021-09-07 14:08:40|7181.6|7178.8|7189|7186.2|7189|7186.2|7179.6|7176.8|318
1631023730000|2021-09-07 14:08:50|7188.6|7185.8|7191.3|7188.5|7193.5|7190.7|7188.6|7185.8|46
1631023740000|2021-09-07 14:09:00|7191.1|7188.3|7192.3|7189.5|7193.8|7191|7190.6|7187.8|221
1631023750000|2021-09-07 14:09:10|7192.5|7189.7|7190.6|7187.8|7192.6|7189.8|7190.6|7187.8|22
1631023760000|2021-09-07 14:09:20|7189.6|7186.8|7187.5|7184.7|7190.6|7187.8|7187.5|7184.7|64
1631023770000|2021-09-07 14:09:30|7187.1|7184.3|7184.6|7181.8|7187.5|7184.7|7180.8|7178|416
1631023780000|2021-09-07 14:09:40|7184.5|7181.7|7184.6|7181.8|7185.5|7182.7|7182.6|7179.8|34
1631023790000|2021-09-07 14:09:50|7185|7182.2|7187.3|7184.5|7188.6|7185.8|7185|7182.2|39
1631023800000|2021-09-07 14:10:00|7187|7184.2|7183.6|7180.8|7187|7184.2|7183.6|7180.8|55
1631023810000|2021-09-07 14:10:10|7183.3|7180.5|7181.5|7178.7|7184.5|7181.7|7180.6|7177.8|21
1631023820000|2021-09-07 14:10:20|7181.8|7179|7184.5|7181.7|7184.5|7181.7|7180.6|7177.8|40
1631023830000|2021-09-07 14:10:30|7184.6|7181.8|7187.6|7184.8|7187.6|7184.8|7183.6|7180.8|31
1631023840000|2021-09-07 14:10:40|7186.6|7183.8|7184.6|7181.8|7186.6|7183.8|7184.6|7181.8|22
1631023850000|2021-09-07 14:10:50|7185|7182.2|7185.5|7182.7|7185.5|7182.7|7182.8|7180|9
1631023860000|2021-09-07 14:11:00|7185.6|7182.8|7186|7183.2|7188.6|7185.8|7185.5|7182.7|46
1631023870000|2021-09-07 14:11:10|7186.3|7183.5|7187.1|7184.3|7188|7185.2|7185.1|7182.3|56
1631023880000|2021-09-07 14:11:20|7187.8|7185|7191.6|7188.8|7191.6|7188.8|7187.8|7185|49
1631023890000|2021-09-07 14:11:30|7191.5|7188.7|7191.3|7188.5|7192.6|7189.8|7190.3|7187.5|41
1631023900000|2021-09-07 14:11:40|7191.6|7188.8|7189.6|7186.8|7191.6|7188.8|7189.3|7186.5|18
1631023910000|2021-09-07 14:11:50|7189.3|7186.5|7189.9|7187.1|7190.8|7188|7189.3|7186.5|32
1631023920000|2021-09-07 14:12:00|7189.6|7186.8|7188.8|7186|7189.6|7186.8|7185.6|7182.8|17
1631023930000|2021-09-07 14:12:10|7189.3|7186.5|7187.6|7184.8|7189.3|7186.5|7185.6|7182.8|24
1631023940000|2021-09-07 14:12:20|7187.1|7184.3|7186.6|7183.8|7187.6|7184.8|7185.6|7182.8|18
1631023950000|2021-09-07 14:12:30|7186.8|7184|7183.8|7181|7187.6|7184.8|7182.4|7179.6|30
1631023960000|2021-09-07 14:12:40|7184.1|7181.3|7188.4|7185.6|7189.8|7187|7184.1|7181.3|138
1631023970000|2021-09-07 14:12:50|7188.6|7185.8|7188.6|7185.8|7190.6|7187.8|7186.8|7184|66
1631023980000|2021-09-07 14:13:00|7188.3|7185.5|7187.6|7184.8|7188.6|7185.8|7185.8|7183|16
1631023990000|2021-09-07 14:13:10|7187.3|7184.5|7187.1|7184.3|7187.6|7184.8|7184.6|7181.8|17
1631024000000|2021-09-07 14:13:20|7187.6|7184.8|7188.6|7185.8|7190.6|7187.8|7187.6|7184.8|33
1631024010000|2021-09-07 14:13:30|7188.3|7185.5|7189.5|7186.7|7191.1|7188.3|7188.1|7185.3|39
1631024020000|2021-09-07 14:13:40|7189.6|7186.8|7185.1|7182.3|7190.6|7187.8|7184.6|7181.8|57
1631024030000|2021-09-07 14:13:50|7184.6|7181.8|7184|7181.2|7185.1|7182.3|7182.6|7179.8|53
1631024040000|2021-09-07 14:14:00|7184.1|7181.3|7184.5|7181.7|7185.1|7182.3|7181.6|7178.8|33
1631024050000|2021-09-07 14:14:10|7184.3|7181.5|7186.8|7184|7187.1|7184.3|7183.6|7180.8|30
1631024060000|2021-09-07 14:14:20|7186.1|7183.3|7187.1|7184.3|7187.5|7184.7|7185.5|7182.7|7
1631024070000|2021-09-07 14:14:30|7187.5|7184.7|7186|7183.2|7187.5|7184.7|7185.1|7182.3|12
1631024080000|2021-09-07 14:14:40|7185.8|7183|7184.6|7181.8|7186|7183.2|7184.3|7181.5|18
1631024090000|2021-09-07 14:14:50|7185.1|7182.3|7184.1|7181.3|7185.6|7182.8|7183.8|7181|46
1631024100000|2021-09-07 14:15:00|7184.3|7181.5|7185.6|7182.8|7185.6|7182.8|7182.6|7179.8|3
1631024110000|2021-09-07 14:15:10|7186.1|7183.3|7191.6|7188.8|7192|7189.2|7185.6|7182.8|53
1631024120000|2021-09-07 14:15:20|7192.1|7189.3|7189.8|7187|7192.3|7189.5|7189.6|7186.8|31
1631024130000|2021-09-07 14:15:30|7189.5|7186.7|7187.8|7185|7189.6|7186.8|7187.1|7184.3|40
1631024140000|2021-09-07 14:15:40|7188.1|7185.3|7183.9|7181.1|7188.5|7185.7|7183.9|7181.1|124
1631024150000|2021-09-07 14:15:50|7183.6|7180.8|7183.6|7180.8|7184.6|7181.8|7180.3|7177.5|53
1631024160000|2021-09-07 14:16:00|7184|7181.2|7183.8|7181|7184.6|7181.8|7182.6|7179.8|31
1631024170000|2021-09-07 14:16:10|7184|7181.2|7185.5|7182.7|7185.5|7182.7|7184|7181.2|11
1631024180000|2021-09-07 14:16:20|7185.1|7182.3|7185.8|7183|7186.1|7183.3|7184.8|7182|35
1631024190000|2021-09-07 14:16:30|7186.1|7183.3|7186.3|7183.5|7186.3|7183.5|7184.8|7182|9
1631024200000|2021-09-07 14:16:40|7186.5|7183.7|7186.6|7183.8|7187|7184.2|7185.1|7182.3|17
1631024210000|2021-09-07 14:16:50|7186.8|7184|7185.6|7182.8|7189.6|7186.8|7185.6|7182.8|54
1631024220000|2021-09-07 14:17:00|7185.3|7182.5|7181.8|7179|7185.3|7182.5|7181.6|7178.8|37
1631024230000|2021-09-07 14:17:10|7182.1|7179.3|7182.6|7179.8|7182.6|7179.8|7181.6|7178.8|7
1631024240000|2021-09-07 14:17:20|7181.9|7179.1|7182.6|7179.8|7182.6|7179.8|7181.6|7178.8|12
1631024250000|2021-09-07 14:17:30|7183.1|7180.3|7185.3|7182.5|7186.3|7183.5|7183.1|7180.3|52
1631024260000|2021-09-07 14:17:40|7184.1|7181.3|7186.8|7184|7187.3|7184.5|7183.8|7181|27
1631024270000|2021-09-07 14:17:50|7187.1|7184.3|7186.3|7183.5|7187.3|7184.5|7185.3|7182.5|11
1631024280000|2021-09-07 14:18:00|7187|7184.2|7186.8|7184|7188.8|7186|7184.8|7182|60
1631024290000|2021-09-07 14:18:10|7186.6|7183.8|7190.6|7187.8|7190.6|7187.8|7186.6|7183.8|35
1631024300000|2021-09-07 14:18:20|7190.3|7187.5|7190.8|7188|7192.8|7190|7190.3|7187.5|18
1631024310000|2021-09-07 14:18:30|7189.8|7187|7191.1|7188.3|7192.1|7189.3|7189.8|7187|13
1631024320000|2021-09-07 14:18:40|7190.8|7188|7190.8|7188|7192|7189.2|7190.6|7187.8|15
1631024330000|2021-09-07 14:18:50|7190.1|7187.3|7191.6|7188.8|7192.6|7189.8|7190.1|7187.3|20
1631024340000|2021-09-07 14:19:00|7191.1|7188.3|7190.9|7188.1|7191.6|7188.8|7188.8|7186|22
1631024350000|2021-09-07 14:19:10|7191|7188.2|7193.6|7190.8|7193.6|7190.8|7190.3|7187.5|40
1631024360000|2021-09-07 14:19:20|7193.3|7190.5|7193.1|7190.3|7193.6|7190.8|7191.6|7188.8|101
1631024370000|2021-09-07 14:19:30|7192.6|7189.8|7193.1|7190.3|7194.8|7192|7192.6|7189.8|36
1631024380000|2021-09-07 14:19:40|7192.8|7190|7192.6|7189.8|7193.1|7190.3|7191.8|7189|5
1631024390000|2021-09-07 14:19:50|7191.8|7189|7192.6|7189.8|7193.5|7190.7|7190.9|7188.1|43
1631024400000|2021-09-07 14:20:00|7193|7190.2|7192.1|7189.3|7194.5|7191.7|7192.1|7189.3|42
1631024410000|2021-09-07 14:20:10|7191.8|7189|7195.8|7193|7196.8|7194|7191.6|7188.8|108
1631024420000|2021-09-07 14:20:20|7196.1|7193.3|7193.3|7190.5|7196.1|7193.3|7192.6|7189.8|12
1631024430000|2021-09-07 14:20:30|7193.1|7190.3|7196.8|7194|7197.5|7194.7|7193.1|7190.3|17
1631024440000|2021-09-07 14:20:40|7196.5|7193.7|7202|7199.2|7203.1|7200.3|7195.6|7192.8|81
1631024450000|2021-09-07 14:20:50|7201.8|7199|7202.1|7199.3|7202.6|7199.8|7200.8|7198|169
1631024460000|2021-09-07 14:21:00|7201.8|7199|7201.5|7198.7|7202.8|7200|7200.6|7197.8|18
1631024470000|2021-09-07 14:21:10|7201.3|7198.5|7200.1|7197.3|7201.6|7198.8|7199.8|7197|70
1631024480000|2021-09-07 14:21:20|7200.3|7197.5|7200.1|7197.3|7200.6|7197.8|7198.6|7195.8|27
1631024490000|2021-09-07 14:21:30|7199.8|7197|7201.1|7198.3|7202.6|7199.8|7198.6|7195.8|231
1631024500000|2021-09-07 14:21:40|7200.6|7197.8|7202.1|7199.3|7202.1|7199.3|7200.6|7197.8|1
1631024510000|2021-09-07 14:21:50|7202.5|7199.7|7200.1|7197.3|7202.8|7200|7200.1|7197.3|24
1631024520000|2021-09-07 14:22:00|7199.8|7197|7200.6|7197.8|7201.5|7198.7|7199.5|7196.7|14
1631024530000|2021-09-07 14:22:10|7200.3|7197.5|7200.6|7197.8|7200.6|7197.8|7200.3|7197.5|15
1631024540000|2021-09-07 14:22:20|7200.3|7197.5|7201.3|7198.5|7203.5|7200.7|7200.3|7197.5|36
1631024550000|2021-09-07 14:22:30|7201.6|7198.8|7202.6|7199.8|7203|7200.2|7201.1|7198.3|11
1631024560000|2021-09-07 14:22:40|7202.1|7199.3|7200.3|7197.5|7202.1|7199.3|7199.3|7196.5|12
1631024570000|2021-09-07 14:22:50|7200.6|7197.8|7200.3|7197.5|7201.1|7198.3|7199.8|7197|13
1631024580000|2021-09-07 14:23:00|7199.9|7197.1|7201.3|7198.5|7201.6|7198.8|7198.6|7195.8|23
1631024590000|2021-09-07 14:23:10|7200.8|7198|7198.3|7195.5|7201.1|7198.3|7196.8|7194|78
1631024600000|2021-09-07 14:23:20|7199|7196.2|7198.5|7195.7|7199.1|7196.3|7197.8|7195|17
1631024610000|2021-09-07 14:23:30|7198.1|7195.3|7195.8|7193|7198.5|7195.7|7195.6|7192.8|21
1631024620000|2021-09-07 14:23:40|7195.6|7192.8|7197.4|7194.6|7198.3|7195.5|7194.8|7192|26
1631024630000|2021-09-07 14:23:50|7197.3|7194.5|7196.5|7193.7|7197.6|7194.8|7195.6|7192.8|51
1631024640000|2021-09-07 14:24:00|7196.6|7193.8|7194.8|7192|7197.6|7194.8|7194.8|7192|19
1631024650000|2021-09-07 14:24:10|7194.5|7191.7|7193.6|7190.8|7195.8|7193|7192.8|7190|99
1631024660000|2021-09-07 14:24:20|7193.1|7190.3|7196.1|7193.3|7197|7194.2|7193.1|7190.3|21
1631024670000|2021-09-07 14:24:30|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7193.3|7190.5|16
1631024680000|2021-09-07 14:24:40|7195.3|7192.5|7191.6|7188.8|7195.3|7192.5|7191.3|7188.5|8
1631024690000|2021-09-07 14:24:50|7191.3|7188.5|7191.1|7188.3|7191.3|7188.5|7189.6|7186.8|8
1631024700000|2021-09-07 14:25:00|7191.3|7188.5|7188.8|7186|7191.6|7188.8|7188.3|7185.5|13
1631024710000|2021-09-07 14:25:10|7189.3|7186.5|7191.3|7188.5|7191.6|7188.8|7189.3|7186.5|23
1631024720000|2021-09-07 14:25:20|7191.6|7188.8|7190.8|7188|7191.8|7189|7190.3|7187.5|29
1631024730000|2021-09-07 14:25:30|7191.5|7188.7|7191.6|7188.8|7191.6|7188.8|7190.8|7188|0
1631024740000|2021-09-07 14:25:40|7191.8|7189|7192.6|7189.8|7193|7190.2|7191.8|7189|8
1631024750000|2021-09-07 14:25:50|7192.8|7190|7192.3|7189.5|7193.8|7191|7191.8|7189|9
1631024760000|2021-09-07 14:26:00|7193|7190.2|7189.6|7186.8|7193|7190.2|7188.8|7186|33
1631024770000|2021-09-07 14:26:10|7189.8|7187|7190.8|7188|7191.3|7188.5|7189.8|7187|17
1631024780000|2021-09-07 14:26:20|7190.3|7187.5|7187.8|7185|7190.8|7188|7187.4|7184.6|278
1631024790000|2021-09-07 14:26:30|7187.3|7184.5|7188.8|7186|7188.8|7186|7185.3|7182.5|1574
1631024800000|2021-09-07 14:26:40|7187.9|7185.1|7188.8|7186|7188.8|7186|7186.9|7184.1|71
1631024810000|2021-09-07 14:26:50|7188.9|7186.1|7191.3|7188.5|7191.3|7188.5|7188.9|7186.1|29
1631024820000|2021-09-07 14:27:00|7191.4|7188.6|7189.8|7187|7191.4|7188.6|7188.9|7186.1|130
1631024830000|2021-09-07 14:27:10|7189.9|7187.1|7188.9|7186.1|7190.4|7187.6|7188.5|7185.7|6
1631024840000|2021-09-07 14:27:20|7189|7186.2|7191.4|7188.6|7192.8|7190|7188.9|7186.1|3
1631024850000|2021-09-07 14:27:30|7191.9|7189.1|7191.4|7188.6|7192.4|7189.6|7190.9|7188.1|19
1631024860000|2021-09-07 14:27:40|7191.9|7189.1|7190.9|7188.1|7192.4|7189.6|7190.9|7188.1|6
1631024870000|2021-09-07 14:27:50|7190.8|7188|7189.2|7186.4|7190.8|7188|7189.2|7186.4|7
1631024880000|2021-09-07 14:28:00|7188.9|7186.1|7187.9|7185.1|7188.9|7186.1|7185.5|7182.7|629
1631024890000|2021-09-07 14:28:10|7187.5|7184.7|7185.9|7183.1|7187.5|7184.7|7183.9|7181.1|32
1631024900000|2021-09-07 14:28:20|7185.8|7183|7183.8|7181|7185.8|7183|7183.4|7180.6|12
1631024910000|2021-09-07 14:28:30|7183.9|7181.1|7181.8|7179|7183.9|7181.1|7180|7177.2|106
1631024920000|2021-09-07 14:28:40|7181.5|7178.7|7182.4|7179.6|7182.9|7180.1|7180.9|7178.1|18
1631024930000|2021-09-07 14:28:50|7182|7179.2|7183.9|7181.1|7185.8|7183|7180.9|7178.1|52
1631024940000|2021-09-07 14:29:00|7183.4|7180.6|7179.4|7176.6|7183.4|7180.6|7177.9|7175.1|30
1631024950000|2021-09-07 14:29:10|7178.9|7176.1|7178.9|7176.1|7179.9|7177.1|7177.5|7174.7|118
1631024960000|2021-09-07 14:29:20|7178.5|7175.7|7181.2|7178.4|7181.2|7178.4|7178.5|7175.7|38
1631024970000|2021-09-07 14:29:30|7180.9|7178.1|7179.7|7176.9|7180.9|7178.1|7179.4|7176.6|13
1631024980000|2021-09-07 14:29:40|7179.9|7177.1|7178.2|7175.4|7180.2|7177.4|7177.9|7175.1|85
1631024990000|2021-09-07 14:29:50|7177.9|7175.1|7178.9|7176.1|7178.9|7176.1|7177.4|7174.6|37
1631025000000|2021-09-07 14:30:00|7178.4|7175.6|7170.5|7167.7|7178.4|7175.6|7170|7167.2|246
1631025010000|2021-09-07 14:30:10|7170.9|7168.1|7169.9|7167.1|7171|7168.2|7167.9|7165.1|42
1631025020000|2021-09-07 14:30:20|7170|7167.2|7169.5|7166.7|7171.4|7168.6|7168.9|7166.1|40
1631025030000|2021-09-07 14:30:30|7169.2|7166.4|7171.4|7168.6|7172.6|7169.8|7169|7166.2|24
1631025040000|2021-09-07 14:30:40|7171|7168.2|7169|7166.2|7171|7168.2|7168.9|7166.1|48
1631025050000|2021-09-07 14:30:50|7168.9|7166.1|7168|7165.2|7168.9|7166.1|7164.7|7161.9|204
1631025060000|2021-09-07 14:31:00|7167.9|7165.1|7165|7162.2|7167.9|7165.1|7164.9|7162.1|88
1631025070000|2021-09-07 14:31:10|7164.9|7162.1|7165.5|7162.7|7165.9|7163.1|7164|7161.2|79
1631025080000|2021-09-07 14:31:20|7166|7163.2|7166.9|7164.1|7167.4|7164.6|7165.9|7163.1|30
1631025090000|2021-09-07 14:31:30|7166.5|7163.7|7164|7161.2|7166.7|7163.9|7164|7161.2|77
1631025100000|2021-09-07 14:31:40|7163.3|7160.5|7161|7158.2|7163.3|7160.5|7160.5|7157.7|93
1631025110000|2021-09-07 14:31:50|7160|7157.2|7162.5|7159.7|7162.9|7160.1|7160|7157.2|33
1631025120000|2021-09-07 14:32:00|7162.2|7159.4|7161.9|7159.1|7162.5|7159.7|7161|7158.2|29
1631025130000|2021-09-07 14:32:10|7161|7158.2|7162|7159.2|7162|7159.2|7159.7|7156.9|36
1631025140000|2021-09-07 14:32:20|7161.5|7158.7|7159.9|7157.1|7161.5|7158.7|7159|7156.2|32
1631025150000|2021-09-07 14:32:30|7160|7157.2|7160.2|7157.4|7160.5|7157.7|7159|7156.2|21
1631025160000|2021-09-07 14:32:40|7159.9|7157.1|7161.2|7158.4|7161.9|7159.1|7159.2|7156.4|35
1631025170000|2021-09-07 14:32:50|7161.5|7158.7|7160.5|7157.7|7161.5|7158.7|7159.2|7156.4|17
1631025180000|2021-09-07 14:33:00|7160.2|7157.4|7161|7158.2|7161|7158.2|7159.2|7156.4|27
1631025190000|2021-09-07 14:33:10|7160.3|7157.5|7160.9|7158.1|7161|7158.2|7160|7157.2|114
1631025200000|2021-09-07 14:33:20|7160|7157.2|7161|7158.2|7161|7158.2|7159|7156.2|21
1631025210000|2021-09-07 14:33:30|7160.9|7158.1|7165.9|7163.1|7165.9|7163.1|7160.9|7158.1|119
1631025220000|2021-09-07 14:33:40|7166.4|7163.6|7165.9|7163.1|7167.5|7164.7|7165|7162.2|41
1631025230000|2021-09-07 14:33:50|7166|7163.2|7163.9|7161.1|7166|7163.2|7163.5|7160.7|38
1631025240000|2021-09-07 14:34:00|7164.4|7161.6|7162.4|7159.6|7164.5|7161.7|7161|7158.2|54
1631025250000|2021-09-07 14:34:10|7162|7159.2|7159.4|7156.6|7162|7159.2|7159|7156.2|52
1631025260000|2021-09-07 14:34:20|7159|7156.2|7152|7149.2|7159.7|7156.9|7150.9|7148.1|382
1631025270000|2021-09-07 14:34:30|7152.9|7150.1|7154.9|7152.1|7154.9|7152.1|7151.9|7149.1|41
1631025280000|2021-09-07 14:34:40|7154|7151.2|7152.9|7150.1|7154|7151.2|7151.9|7149.1|100
1631025290000|2021-09-07 14:34:50|7152.5|7149.7|7151.9|7149.1|7152.9|7150.1|7149.9|7147.1|155
1631025300000|2021-09-07 14:35:00|7151.5|7148.7|7150|7147.2|7151.5|7148.7|7147.2|7144.4|65
1631025310000|2021-09-07 14:35:10|7150.4|7147.6|7149.5|7146.7|7151.5|7148.7|7148.2|7145.4|60
1631025320000|2021-09-07 14:35:20|7149|7146.2|7148.5|7145.7|7149.9|7147.1|7148|7145.2|32
1631025330000|2021-09-07 14:35:30|7149|7146.2|7148|7145.2|7149|7146.2|7146|7143.2|67
1631025340000|2021-09-07 14:35:40|7147.5|7144.7|7148.4|7145.6|7149.5|7146.7|7147|7144.2|18
1631025350000|2021-09-07 14:35:50|7147.9|7145.1|7147.5|7144.7|7148|7145.2|7147|7144.2|18
1631025360000|2021-09-07 14:36:00|7147.2|7144.4|7146|7143.2|7147.2|7144.4|7143.9|7141.1|152
1631025370000|2021-09-07 14:36:10|7146.5|7143.7|7149.9|7147.1|7149.9|7147.1|7145|7142.2|28
1631025380000|2021-09-07 14:36:20|7150|7147.2|7150.9|7148.1|7151.5|7148.1|7149.9|7147.1|20
1631025390000|2021-09-07 14:36:30|7151|7148.2|7148.9|7146.1|7151.5|7148.7|7147.9|7145.1|25
1631025400000|2021-09-07 14:36:40|7148.5|7145.7|7146.9|7144.1|7148.5|7145.7|7145|7142.2|171
1631025410000|2021-09-07 14:36:50|7146|7143.2|7148.5|7145.7|7149|7146.2|7146|7143.2|56
1631025420000|2021-09-07 14:37:00|7148.9|7146.1|7151.5|7148.7|7151.9|7149.1|7148.9|7146.1|56
1631025430000|2021-09-07 14:37:10|7151|7148.2|7150.9|7148.1|7151.5|7148.7|7150.9|7148.1|42
1631025440000|2021-09-07 14:37:20|7151.7|7148.9|7155|7152.2|7155.7|7152.9|7151.4|7148.6|62
1631025450000|2021-09-07 14:37:30|7154.9|7152.1|7157.9|7155.1|7157.9|7155.1|7154|7151.2|84
1631025460000|2021-09-07 14:37:40|7158|7155.2|7161.9|7159.1|7163|7160.2|7158|7155.2|62
1631025470000|2021-09-07 14:37:50|7161.5|7158.7|7165|7162.2|7165|7162.2|7161.5|7158.7|38
1631025480000|2021-09-07 14:38:00|7165.4|7162.6|7167.5|7164.7|7167.9|7165.1|7165.4|7162.6|110
1631025490000|2021-09-07 14:38:10|7167.9|7165.1|7166|7163.2|7167.9|7165.1|7163.9|7161.1|37
1631025500000|2021-09-07 14:38:20|7165.3|7162.5|7163.5|7160.7|7165.3|7162.5|7163.5|7160.7|75
1631025510000|2021-09-07 14:38:30|7162.9|7160.1|7163|7160.2|7163|7160.2|7162|7159.2|31
1631025520000|2021-09-07 14:38:40|7162.5|7159.7|7158|7155.2|7162.5|7159.7|7158|7155.2|24
1631025530000|2021-09-07 14:38:50|7157.9|7155.1|7158|7155.2|7161|7158.2|7157.5|7154.7|92
1631025540000|2021-09-07 14:39:00|7157.9|7155.1|7154.9|7152.1|7157.9|7155.1|7154|7151.2|29
1631025550000|2021-09-07 14:39:10|7155|7152.2|7155.5|7152.7|7156.9|7154.1|7155|7152.2|15
1631025560000|2021-09-07 14:39:20|7155.2|7152.4|7157.7|7154.9|7158.4|7155.6|7155.2|7152.4|122
1631025570000|2021-09-07 14:39:30|7157.5|7154.7|7158|7155.2|7158|7155.2|7157|7154.2|38
1631025580000|2021-09-07 14:39:40|7158.7|7155.9|7154.5|7151.7|7158.7|7155.9|7154|7151.2|53
1631025590000|2021-09-07 14:39:50|7154.9|7152.1|7158.5|7155.7|7158.9|7156.1|7154.9|7152.1|13
1631025600000|2021-09-07 14:40:00|7158.9|7156.1|7157.2|7154.4|7163.9|7161.1|7157.2|7154.4|122
1631025610000|2021-09-07 14:40:10|7156.7|7153.9|7155.2|7152.4|7156.7|7153.9|7154.2|7151.4|36
1631025620000|2021-09-07 14:40:20|7155.7|7152.9|7157.5|7154.7|7157.5|7154.7|7155.7|7152.9|57
1631025630000|2021-09-07 14:40:30|7157|7154.2|7160.5|7157.7|7160.5|7157.7|7156.7|7153.9|20
1631025640000|2021-09-07 14:40:40|7162|7159.2|7163.7|7160.9|7163.7|7160.9|7161.5|7158.7|22
1631025650000|2021-09-07 14:40:50|7164|7161.2|7164|7161.2|7167|7164.2|7163.7|7160.9|305
1631025660000|2021-09-07 14:41:00|7163.5|7160.7|7163.5|7160.7|7165.7|7162.9|7162.5|7159.7|44
1631025670000|2021-09-07 14:41:10|7163.9|7161.1|7163|7160.2|7165.5|7162.7|7163|7160.2|23
1631025680000|2021-09-07 14:41:20|7162.5|7159.7|7164.2|7161.4|7166|7163.2|7162.5|7159.7|37
1631025690000|2021-09-07 14:41:30|7163.9|7161.1|7166.9|7164.1|7167.9|7165.1|7163.5|7160.5|204
1631025700000|2021-09-07 14:41:40|7167|7164.2|7164|7161.2|7168.8|7164.2|7161.7|7158.8|396
1631025710000|2021-09-07 14:41:50|7164.4|7161.6|7163.2|7160.4|7165|7162.2|7161.9|7159.1|30
1631025720000|2021-09-07 14:42:00|7162.9|7160.1|7162|7159.2|7163|7160.2|7162|7159.2|24
1631025730000|2021-09-07 14:42:10|7162.5|7159.7|7157|7154.2|7162.5|7159.7|7157|7154.2|33
1631025740000|2021-09-07 14:42:20|7157.7|7154.9|7156.9|7154.1|7159.4|7156.6|7156.2|7153.4|26
1631025750000|2021-09-07 14:42:30|7157|7154.2|7157|7154.2|7157|7154.2|7155.3|7152.5|22
1631025760000|2021-09-07 14:42:40|7156.9|7154.1|7157|7154.2|7158|7155.2|7156.5|7153.7|4
1631025770000|2021-09-07 14:42:50|7157.9|7155.1|7157.2|7154.4|7158.5|7155.7|7157.2|7154.4|18
1631025780000|2021-09-07 14:43:00|7158|7155.2|7158.7|7155.9|7159|7156.2|7157.7|7154.9|24
1631025790000|2021-09-07 14:43:10|7158.2|7155.4|7159.5|7156.7|7160.5|7157.7|7158.2|7155.4|19
1631025800000|2021-09-07 14:43:20|7160|7157.2|7159.2|7156.4|7161.5|7158.7|7158.7|7155.9|95
1631025810000|2021-09-07 14:43:30|7159|7156.2|7159.7|7156.9|7160.5|7157.7|7159|7156.2|9
1631025820000|2021-09-07 14:43:40|7160|7157.2|7159.2|7156.4|7160|7157.2|7158.2|7155.4|5
1631025830000|2021-09-07 14:43:50|7158.7|7155.9|7158.7|7155.9|7160.2|7157.4|7158.2|7155.4|13
1631025840000|2021-09-07 14:44:00|7158.2|7155.4|7158|7155.2|7158.5|7155.7|7156.7|7153.9|66
1631025850000|2021-09-07 14:44:10|7157.7|7154.9|7158.2|7155.4|7158.2|7155.4|7156.7|7153.9|10
1631025860000|2021-09-07 14:44:20|7157.7|7154.9|7156.2|7153.4|7157.7|7154.9|7154.8|7152|56
1631025870000|2021-09-07 14:44:30|7156.3|7153.5|7154.3|7151.5|7156.7|7153.9|7154.2|7151.4|11
1631025880000|2021-09-07 14:44:40|7154.2|7151.4|7155|7152.2|7155.2|7152.4|7153.7|7150.9|15
1631025890000|2021-09-07 14:44:50|7155.2|7152.4|7155.7|7152.9|7157|7154.2|7155.2|7152.4|39
1631025900000|2021-09-07 14:45:00|7154.6|7151.8|7149|7146.2|7154.6|7151.8|7147|7144.2|200
1631025910000|2021-09-07 14:45:10|7149.7|7146.9|7151.2|7148.4|7151.2|7148.4|7147.8|7145|28
1631025920000|2021-09-07 14:45:20|7151.3|7148.5|7156.2|7153.4|7156.2|7153.4|7151.3|7148.5|33
1631025930000|2021-09-07 14:45:30|7155.7|7152.9|7155.8|7153|7156.2|7153.4|7155.2|7152.4|104
1631025940000|2021-09-07 14:45:40|7155.4|7152.6|7154.2|7151.4|7156.2|7153.4|7154.2|7151.4|21
1631025950000|2021-09-07 14:45:50|7154.3|7151.5|7152.3|7149.5|7154.3|7151.5|7152.3|7149.5|61
1631025960000|2021-09-07 14:46:00|7152.2|7149.4|7149.2|7146.4|7153.2|7150.4|7148.2|7145.4|38
1631025970000|2021-09-07 14:46:10|7148.8|7146|7149.2|7146.4|7151.2|7148.4|7148.7|7145.9|69
1631025980000|2021-09-07 14:46:20|7149.3|7146.5|7146.8|7144|7150.2|7147.4|7146.8|7144|28
1631025990000|2021-09-07 14:46:30|7146.4|7143.6|7147.3|7144.5|7149.9|7146|7144.2|7139.9|169
1631026000000|2021-09-07 14:46:40|7147.7|7144.9|7151.2|7148.4|7151.2|7148.4|7147.3|7144.5|13
1631026010000|2021-09-07 14:46:50|7151.3|7148.5|7153|7150.2|7155.8|7153|7151.3|7148.5|52
1631026020000|2021-09-07 14:47:00|7153.2|7150.4|7151.8|7149|7153.2|7150.4|7151.8|7149|4
1631026030000|2021-09-07 14:47:10|7151.7|7148.9|7153.3|7150.5|7153.7|7150.9|7151.7|7148.9|7
1631026040000|2021-09-07 14:47:20|7153.9|7151.1|7156.2|7153.4|7157.2|7154.4|7153.9|7151.1|22
1631026050000|2021-09-07 14:47:30|7156.5|7153.7|7155.2|7152.4|7157.8|7155|7155.2|7152.4|33
1631026060000|2021-09-07 14:47:40|7155.3|7152.5|7158.2|7155.4|7160.2|7157.4|7155.3|7152.5|22
1631026070000|2021-09-07 14:47:50|7158.5|7155.7|7156.5|7153.7|7158.5|7155.7|7155.3|7152.5|15
1631026080000|2021-09-07 14:48:00|7156.2|7153.4|7154.2|7151.4|7157.2|7154.4|7154.2|7151.4|6
1631026090000|2021-09-07 14:48:10|7154.5|7151.7|7158.2|7155.4|7158.2|7155.4|7153.8|7151|16
1631026100000|2021-09-07 14:48:20|7157.8|7155|7156.8|7154|7159.2|7156.4|7156.7|7153.9|17
1631026110000|2021-09-07 14:48:30|7156.7|7153.9|7155.7|7152.9|7156.7|7153.9|7155.3|7152.5|4
1631026120000|2021-09-07 14:48:40|7155.2|7152.4|7156.5|7153.7|7157.2|7154.4|7155.2|7152.4|6
1631026130000|2021-09-07 14:48:50|7156.9|7154.1|7156.2|7153.4|7158|7155.2|7156.2|7153.4|20
1631026140000|2021-09-07 14:49:00|7156.5|7153.7|7154.5|7151.7|7156.5|7153.7|7154.2|7151.4|11
1631026150000|2021-09-07 14:49:10|7155|7152.2|7153.7|7150.9|7155|7152.2|7153.2|7150.4|9
1631026160000|2021-09-07 14:49:20|7153.5|7150.7|7154|7151.2|7154.2|7151.4|7152.5|7149.7|37
1631026170000|2021-09-07 14:49:30|7154.2|7151.4|7150.7|7147.9|7154.2|7151.4|7150.7|7147.9|3
1631026180000|2021-09-07 14:49:40|7151.4|7148.6|7153.3|7150.5|7154|7151.2|7151.4|7148.6|3
1631026190000|2021-09-07 14:49:50|7153.5|7150.7|7151.7|7148.9|7154|7151.2|7151.7|7148.9|8
1631026200000|2021-09-07 14:50:00|7151.3|7148.5|7148|7145.2|7151.7|7148.9|7147.7|7144.9|71
1631026210000|2021-09-07 14:50:10|7147.7|7144.9|7149.7|7146.9|7151.7|7148.9|7147.7|7144.9|91
1631026220000|2021-09-07 14:50:20|7149.3|7146.5|7150|7147.2|7150|7147.2|7149.2|7146.4|3
1631026230000|2021-09-07 14:50:30|7150.2|7147.4|7145.2|7142.4|7151.2|7148.4|7144.8|7142|31
1631026240000|2021-09-07 14:50:40|7144.8|7142|7146.2|7143.4|7147.2|7144.4|7144.8|7142|25
1631026250000|2021-09-07 14:50:50|7146.3|7143.5|7147.2|7144.4|7147.2|7144.4|7146.2|7143.4|9
1631026260000|2021-09-07 14:51:00|7146.2|7143.4|7145.3|7142.5|7146.5|7143.7|7145.2|7142.4|43
1631026270000|2021-09-07 14:51:10|7145.2|7142.4|7145.7|7142.9|7146|7143.2|7144.2|7141.4|13
1631026280000|2021-09-07 14:51:20|7145.3|7142.5|7146.8|7144|7147.2|7144.4|7145.3|7142.5|20
1631026290000|2021-09-07 14:51:30|7147.2|7144.4|7146.2|7143.4|7147.2|7144.4|7145.4|7142.6|9
1631026300000|2021-09-07 14:51:40|7146.3|7143.5|7145|7142.2|7147.2|7144.4|7143.8|7141|51
1631026310000|2021-09-07 14:51:50|7145.6|7142.8|7144.3|7141.5|7146.1|7143.3|7144.1|7141.3|16
1631026320000|2021-09-07 14:52:00|7144.6|7141.8|7148|7145.2|7149.7|7146.9|7144.6|7141.8|714
1631026330000|2021-09-07 14:52:10|7147.5|7144.7|7148|7145.2|7150|7147.2|7147.4|7144.6|461
1631026340000|2021-09-07 14:52:20|7147.8|7145|7148.5|7145.7|7148.9|7146.1|7147.4|7144.6|117
1631026350000|2021-09-07 14:52:30|7148.6|7145.8|7150|7147.2|7150|7147.2|7148.5|7145.7|2
1631026360000|2021-09-07 14:52:40|7149.6|7146.8|7149.5|7146.7|7149.6|7146.8|7148|7145.2|28
1631026370000|2021-09-07 14:52:50|7149.3|7146.5|7154|7151.2|7154|7151.2|7148.1|7145.3|31
1631026380000|2021-09-07 14:53:00|7153.5|7150.7|7152.6|7149.8|7154|7151.2|7151.6|7148.8|12
1631026390000|2021-09-07 14:53:10|7152.3|7149.5|7150.6|7147.8|7153|7150.2|7150.1|7147.3|57
1631026400000|2021-09-07 14:53:20|7151|7148.2|7150.6|7147.8|7152.1|7149.3|7150.6|7147.8|2
1631026410000|2021-09-07 14:53:30|7150.3|7147.5|7148.1|7145.3|7150.3|7147.5|7147.8|7145|20
1631026420000|2021-09-07 14:53:40|7148|7145.2|7149.1|7146.3|7149.6|7146.8|7148|7145.2|54
1631026430000|2021-09-07 14:53:50|7148.8|7146|7150|7147.2|7150.1|7147.3|7148.8|7146|7
1631026440000|2021-09-07 14:54:00|7150.1|7147.3|7147.6|7144.8|7150.1|7147.3|7147.6|7144.8|42
1631026450000|2021-09-07 14:54:10|7148|7145.2|7145.1|7142.3|7148|7145.2|7145.1|7142.3|35
1631026460000|2021-09-07 14:54:20|7144.9|7142.1|7141.3|7138.5|7144.9|7142.1|7138.1|7135.3|222
1631026470000|2021-09-07 14:54:30|7141.1|7138.3|7140.3|7137.5|7143.1|7140.3|7139.1|7136.3|137
1631026480000|2021-09-07 14:54:40|7140.6|7137.8|7140.1|7137.3|7140.8|7138|7140.1|7137.3|272
1631026490000|2021-09-07 14:54:50|7139.1|7136.3|7140.1|7137.3|7140.1|7137.3|7139.1|7136.3|25
1631026500000|2021-09-07 14:55:00|7139.3|7136.5|7134.1|7131.3|7139.3|7136.5|7131.1|7128.3|225
1631026510000|2021-09-07 14:55:10|7134.5|7131.7|7136.6|7133.8|7137.1|7134.3|7132.8|7130|110
1631026520000|2021-09-07 14:55:20|7136.3|7133.5|7140.1|7137.3|7140.1|7137.3|7135.3|7132.5|25
1631026530000|2021-09-07 14:55:30|7139.8|7137|7142|7139.2|7142|7139.2|7137.3|7134.5|27
1631026540000|2021-09-07 14:55:40|7142.3|7139.5|7146|7143.2|7146.1|7143.3|7142.3|7139.5|40
1631026550000|2021-09-07 14:55:50|7145.4|7142.6|7146.1|7143.3|7146.1|7143.3|7145|7142.2|28
1631026560000|2021-09-07 14:56:00|7145.4|7142.6|7143.1|7140.3|7145.4|7142.6|7141.1|7138.3|31
1631026570000|2021-09-07 14:56:10|7144.1|7141.3|7145.9|7143.1|7145.9|7143.1|7142.5|7139.7|32
1631026580000|2021-09-07 14:56:20|7145.6|7142.8|7143.1|7140.3|7145.6|7142.8|7143.1|7140.3|11
1631026590000|2021-09-07 14:56:30|7142.8|7140|7142.5|7139.7|7143.6|7140.8|7142.1|7139.3|168
1631026600000|2021-09-07 14:56:40|7142.9|7140.1|7145|7142.2|7146.1|7143.3|7142.9|7140.1|15
1631026610000|2021-09-07 14:56:50|7146|7143.2|7146.8|7144|7147.1|7144.3|7145.1|7142.3|47
1631026620000|2021-09-07 14:57:00|7146.6|7143.8|7144.6|7141.8|7147.1|7144.3|7144.1|7141.3|102
1631026630000|2021-09-07 14:57:10|7144.4|7141.6|7146|7143.2|7146|7143.2|7144.1|7141.3|28
1631026640000|2021-09-07 14:57:20|7145.8|7143|7147.1|7144.3|7147.1|7144.3|7144.1|7141.3|7
1631026650000|2021-09-07 14:57:30|7147.3|7144.5|7147.1|7144.3|7149.1|7146.3|7147.1|7144.3|19
1631026660000|2021-09-07 14:57:40|7146.8|7144|7145.6|7142.8|7146.8|7144|7145.6|7142.8|6
1631026670000|2021-09-07 14:57:50|7146|7143.2|7145.3|7142.5|7147.1|7144.3|7144.8|7142|23
1631026680000|2021-09-07 14:58:00|7145|7142.2|7145.1|7142.3|7145.1|7142.3|7142.1|7139.3|31
1631026690000|2021-09-07 14:58:10|7145|7142.2|7145.7|7142.9|7146.1|7143.3|7145|7142.2|49
1631026700000|2021-09-07 14:58:20|7146.1|7143.3|7146|7143.2|7146.5|7143.7|7145.5|7142.7|18
1631026710000|2021-09-07 14:58:30|7145.3|7142.5|7146|7143.2|7146|7143.2|7145|7142.2|39
1631026720000|2021-09-07 14:58:40|7145.6|7142.8|7145.4|7142.6|7146|7143.2|7145|7142.2|16
1631026730000|2021-09-07 14:58:50|7145.9|7143.1|7147.6|7144.8|7149.6|7146.8|7145.6|7142.8|29
1631026740000|2021-09-07 14:59:00|7148|7145.2|7145.1|7142.3|7148|7145.2|7143.6|7140.8|20
1631026750000|2021-09-07 14:59:10|7145.6|7142.8|7143.3|7140.5|7146|7143.2|7143.3|7140.5|12
1631026760000|2021-09-07 14:59:20|7143.1|7140.3|7143|7140.2|7144.5|7141.7|7142.6|7139.8|13
1631026770000|2021-09-07 14:59:30|7142.3|7139.5|7143|7140.2|7143.1|7140.3|7141.1|7138.3|24
1631026780000|2021-09-07 14:59:40|7142.3|7139.5|7143.1|7140.3|7144|7141.2|7141.1|7138.3|40
1631026790000|2021-09-07 14:59:50|7142.6|7139.8|7142|7139.2|7143.5|7140.7|7141.1|7138.3|28
1631026800000|2021-09-07 15:00:00|7142.1|7139.3|7138.1|7135.3|7142.1|7139.3|7138.1|7135.3|67
1631026810000|2021-09-07 15:00:10|7137.8|7135|7142.8|7140|7142.8|7140|7137.6|7134.8|50
1631026820000|2021-09-07 15:00:20|7143.1|7140.3|7143.3|7140.5|7144.3|7141.5|7142.1|7139.3|44
1631026830000|2021-09-07 15:00:30|7143.1|7140.3|7145.1|7142.3|7147.6|7144.8|7143.1|7140.3|26
1631026840000|2021-09-07 15:00:40|7146|7143.2|7146.6|7143.8|7146.6|7143.8|7143.3|7140.5|26
1631026850000|2021-09-07 15:00:50|7146.8|7144|7150.1|7147.3|7151.1|7148.3|7146.8|7144|36
1631026860000|2021-09-07 15:01:00|7150.6|7147.8|7150.6|7147.8|7153.8|7151|7150.3|7147.5|104
1631026870000|2021-09-07 15:01:10|7150.3|7147.5|7151|7148.2|7151.1|7148.3|7149.5|7146.7|41
1631026880000|2021-09-07 15:01:20|7151.5|7148.7|7150.6|7147.8|7151.5|7148.7|7150.1|7147.3|67
1631026890000|2021-09-07 15:01:30|7150.3|7147.5|7147.1|7144.3|7150.3|7147.5|7147.1|7144.3|59
1631026900000|2021-09-07 15:01:40|7147|7144.2|7146|7143.2|7147|7144.2|7144.1|7141.3|26
1631026910000|2021-09-07 15:01:50|7146.3|7143.5|7148|7145.2|7148|7145.2|7146.1|7143.3|6
1631026920000|2021-09-07 15:02:00|7148.1|7145.3|7147.6|7144.8|7148.8|7146|7147.1|7144.3|13
1631026930000|2021-09-07 15:02:10|7147.5|7144.7|7145|7142.2|7147.5|7144.7|7143.1|7140.3|17
1631026940000|2021-09-07 15:02:20|7144.5|7141.7|7143.6|7140.8|7144.5|7141.7|7142.3|7139.5|25
1631026950000|2021-09-07 15:02:30|7144|7141.2|7143|7140.2|7144.5|7141.7|7142.1|7139.3|7
1631026960000|2021-09-07 15:02:40|7142.6|7139.8|7142|7139.2|7143.8|7141|7141.8|7139|10
1631026970000|2021-09-07 15:02:50|7141.1|7138.3|7140.1|7137.3|7141.1|7138.3|7139.1|7136.3|10
1631026980000|2021-09-07 15:03:00|7140|7137.2|7140.1|7137.3|7140.1|7137.3|7137.3|7134.5|37
1631026990000|2021-09-07 15:03:10|7139.8|7137|7141.1|7138.3|7141.6|7138.8|7139.1|7136.3|22
1631027000000|2021-09-07 15:03:20|7141.5|7138.7|7141.1|7138.3|7143.1|7140.3|7141.1|7138.3|15
1631027010000|2021-09-07 15:03:30|7140.4|7137.6|7144.1|7141.3|7145.5|7142.7|7140.1|7137.3|73
1631027020000|2021-09-07 15:03:40|7145.5|7142.7|7144.6|7141.8|7146.1|7143.3|7144.1|7141.3|52
1631027030000|2021-09-07 15:03:50|7145|7142.2|7142.1|7139.3|7145|7142.2|7141.6|7138.8|24
1631027040000|2021-09-07 15:04:00|7141.8|7139|7143.1|7140.3|7143.1|7140.3|7140.8|7138|10
1631027050000|2021-09-07 15:04:10|7144|7141.2|7146.1|7143.3|7146.1|7143.3|7144|7141.2|9
1631027060000|2021-09-07 15:04:20|7146.3|7143.5|7146|7143.2|7147.1|7144.3|7145.3|7142.5|63
1631027070000|2021-09-07 15:04:30|7146.1|7143.3|7147.1|7144.3|7147.1|7144.3|7145.1|7142.3|27
1631027080000|2021-09-07 15:04:40|7147.5|7144.7|7147.8|7145|7148.1|7145.3|7147.1|7144.3|49
1631027090000|2021-09-07 15:04:50|7148.1|7145.3|7151.1|7148.3|7152.3|7149.5|7148.1|7145.3|29
1631027100000|2021-09-07 15:05:00|7151.3|7148.5|7149|7146.2|7152.3|7149.5|7148.6|7145.8|92
1631027110000|2021-09-07 15:05:10|7148.6|7145.8|7147.6|7144.8|7148.6|7145.8|7146.3|7142.7|39
1631027120000|2021-09-07 15:05:20|7147.3|7144.5|7147.1|7144.3|7147.6|7144.8|7146.3|7143.5|53
1631027130000|2021-09-07 15:05:30|7146.3|7143.5|7145.3|7142.5|7147.3|7144.5|7144.8|7142|34
1631027140000|2021-09-07 15:05:40|7145.8|7143|7145.3|7142.5|7146.6|7143.8|7145.3|7142.5|34
1631027150000|2021-09-07 15:05:50|7145.6|7142.8|7146.1|7143.3|7146.8|7144|7145.6|7142.8|11
1631027160000|2021-09-07 15:06:00|7145.8|7143|7149.6|7146.8|7149.6|7146.8|7144.6|7141.8|56
1631027170000|2021-09-07 15:06:10|7150.1|7147.3|7149.6|7146.8|7150.1|7147.3|7149|7146.2|21
1631027180000|2021-09-07 15:06:20|7149.5|7146.7|7151.1|7148.3|7152.5|7149.7|7148.8|7146|93
1631027190000|2021-09-07 15:06:30|7150.6|7147.8|7151.1|7148.3|7151.1|7148.3|7150.6|7147.8|3
1631027200000|2021-09-07 15:06:40|7150.6|7147.8|7152.1|7149.3|7152.1|7149.3|7150.6|7147.8|32
1631027210000|2021-09-07 15:06:50|7151.6|7148.8|7150.8|7148|7152.1|7149.3|7150.1|7147.3|43
1631027220000|2021-09-07 15:07:00|7151.1|7148.3|7148.1|7145.3|7151.1|7148.3|7147.6|7144.8|8
1631027230000|2021-09-07 15:07:10|7147.6|7144.8|7149.8|7147|7150.1|7147.3|7147.6|7144.8|25
1631027240000|2021-09-07 15:07:20|7150.3|7147.5|7153.6|7150.8|7154.5|7151.7|7150.3|7147.5|25
1631027250000|2021-09-07 15:07:30|7153.5|7150.7|7154.3|7151.5|7154.6|7151.8|7153.1|7150.3|9
1631027260000|2021-09-07 15:07:40|7154.1|7151.3|7160|7157.2|7160.3|7157.5|7154.1|7151.3|85
1631027270000|2021-09-07 15:07:50|7159.6|7156.8|7157.1|7154.3|7160.1|7157.3|7157.1|7154.3|106
1631027280000|2021-09-07 15:08:00|7157|7154.2|7154.5|7151.7|7157|7154.2|7153.5|7150.7|28
1631027290000|2021-09-07 15:08:10|7154.1|7151.3|7157.3|7154.5|7157.5|7154.7|7154.1|7151.3|171
1631027300000|2021-09-07 15:08:20|7157|7154.2|7158|7155.2|7158|7155.2|7156|7153.2|58
1631027310000|2021-09-07 15:08:30|7157|7154.2|7158|7155.2|7158.3|7155.5|7157|7154.2|13
1631027320000|2021-09-07 15:08:40|7157.3|7154.5|7157.8|7155|7157.8|7155|7157|7154.2|69
1631027330000|2021-09-07 15:08:50|7158|7155.2|7157|7154.2|7158|7155.2|7157|7154.2|10
1631027340000|2021-09-07 15:09:00|7156.3|7153.5|7151.1|7148.3|7156.3|7153.5|7151.1|7148.3|177
1631027350000|2021-09-07 15:09:10|7151|7148.2|7152|7149.2|7153|7150.2|7151|7148.2|51
1631027360000|2021-09-07 15:09:20|7151.6|7148.8|7149.3|7146.5|7151.6|7148.8|7149.3|7146.5|6
1631027370000|2021-09-07 15:09:30|7149.1|7146.3|7148.1|7145.3|7149.1|7146.3|7146.6|7143.8|13
1631027380000|2021-09-07 15:09:40|7147.6|7144.8|7147.1|7144.3|7147.6|7144.8|7146.8|7144|5
1631027390000|2021-09-07 15:09:50|7146.6|7143.8|7147.3|7144.5|7148.1|7145.3|7146.6|7143.8|17
1631027400000|2021-09-07 15:10:00|7147.1|7144.3|7143.8|7141|7147.1|7144.3|7140.8|7138|228
1631027410000|2021-09-07 15:10:10|7143.1|7140.3|7146|7143.2|7147.1|7144.3|7143.1|7140.3|205
1631027420000|2021-09-07 15:10:20|7144.1|7141.3|7144.1|7141.3|7147|7144.2|7144.1|7141.3|148
1631027430000|2021-09-07 15:10:30|7144.5|7141.7|7145.1|7142.3|7146.1|7143.3|7144.5|7141.7|13
1631027440000|2021-09-07 15:10:40|7144.1|7141.3|7142.6|7139.8|7145.1|7142.3|7142.3|7139.5|20
1631027450000|2021-09-07 15:10:50|7142.1|7139.3|7144|7141.2|7146.5|7143.7|7142.1|7139.3|116
1631027460000|2021-09-07 15:11:00|7143.6|7140.8|7144.8|7142|7145|7142.2|7142.5|7139.7|39
1631027470000|2021-09-07 15:11:10|7144.5|7141.7|7145.5|7142.7|7146.5|7143.7|7144|7141.2|13
1631027480000|2021-09-07 15:11:20|7145.8|7143|7144|7141.2|7146.8|7144|7142.5|7139.7|133
1631027490000|2021-09-07 15:11:30|7143.8|7141|7141.8|7139|7144.3|7141.5|7141|7138.2|11
1631027500000|2021-09-07 15:11:40|7142|7139.2|7142|7139.2|7142|7139.2|7140|7137.2|43
1631027510000|2021-09-07 15:11:50|7142.5|7139.7|7143.1|7140.3|7144.3|7141.5|7142|7139.2|9
1631027520000|2021-09-07 15:12:00|7142.8|7140|7142.5|7139.7|7142.8|7140|7141.1|7138.3|132
1631027530000|2021-09-07 15:12:10|7142.1|7139.3|7147|7144.2|7147|7144.2|7142.1|7139.3|44
1631027540000|2021-09-07 15:12:20|7147.1|7144.3|7145.1|7142.3|7148|7145.2|7145.1|7142.3|61
1631027550000|2021-09-07 15:12:30|7146|7143.2|7147.3|7144.5|7147.8|7145|7145|7142.2|154
1631027560000|2021-09-07 15:12:40|7147.5|7144.7|7148.8|7146|7149.8|7147|7146.5|7143.7|56
1631027570000|2021-09-07 15:12:50|7148.5|7145.7|7149.7|7146.9|7149.7|7146.9|7148.5|7145.7|20
1631027580000|2021-09-07 15:13:00|7149.8|7147|7146.8|7144|7149.8|7147|7146.5|7143.7|17
1631027590000|2021-09-07 15:13:10|7147.5|7144.7|7157.8|7155|7158|7155.2|7147.5|7144.7|224
1631027600000|2021-09-07 15:13:20|7157.3|7154.5|7158.8|7156|7159.2|7156.4|7155.8|7153|116
1631027610000|2021-09-07 15:13:30|7158.3|7155.5|7157.2|7154.4|7159.8|7157|7157|7154.2|44
1631027620000|2021-09-07 15:13:40|7156.8|7154|7157.8|7155|7158.3|7155.5|7155.8|7153|32
1631027630000|2021-09-07 15:13:50|7158.8|7156|7159.8|7157|7160.7|7157.9|7158.3|7155.5|33
1631027640000|2021-09-07 15:14:00|7159.3|7156.5|7160.8|7158|7161.7|7158.9|7158.8|7156|58
1631027650000|2021-09-07 15:14:10|7160.7|7157.9|7158.5|7155.7|7161.2|7158.4|7157.8|7155|61
1631027660000|2021-09-07 15:14:20|7158.2|7155.4|7156.8|7154|7158.2|7155.4|7156.8|7154|31
1631027670000|2021-09-07 15:14:30|7156.5|7153.7|7156.8|7154|7157.8|7155|7155.5|7152.7|38
1631027680000|2021-09-07 15:14:40|7156.7|7153.9|7157.8|7155|7157.8|7155|7156.3|7153.5|5
1631027690000|2021-09-07 15:14:50|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7156.8|7154|4
1631027700000|2021-09-07 15:15:00|7157.7|7154.9|7153.3|7150.5|7157.7|7154.9|7153.3|7150.5|33
1631027710000|2021-09-07 15:15:10|7152.8|7150|7151.7|7148.9|7154.7|7151.9|7151.3|7148.5|26
1631027720000|2021-09-07 15:15:20|7151.3|7148.5|7150.7|7147.9|7151.5|7148.7|7148.8|7146|61
1631027730000|2021-09-07 15:15:30|7150.8|7148|7154.2|7151.4|7155.2|7152.4|7150.3|7147.5|163
1631027740000|2021-09-07 15:15:40|7154.3|7151.5|7152.2|7149.4|7155.8|7153|7151.8|7149|22
1631027750000|2021-09-07 15:15:50|7151.8|7149|7152.8|7150|7152.8|7150|7151.8|7149|18
1631027760000|2021-09-07 15:16:00|7152.3|7149.5|7154.5|7151.7|7154.5|7151.7|7149.8|7147|87
1631027770000|2021-09-07 15:16:10|7154.7|7151.9|7159|7156.2|7159.2|7156.4|7153.8|7151|184
1631027780000|2021-09-07 15:16:20|7158.8|7156|7159.8|7157|7159.8|7157|7157.8|7155|44
1631027790000|2021-09-07 15:16:30|7159.3|7156.5|7158.7|7155.9|7159.8|7157|7157.8|7155|47
1631027800000|2021-09-07 15:16:40|7158.2|7155.4|7160.7|7157.9|7161.2|7158.4|7157.8|7155|278
1631027810000|2021-09-07 15:16:50|7160.8|7158|7165.8|7163|7166.8|7164|7160.8|7158|238
1631027820000|2021-09-07 15:17:00|7166.2|7163.4|7164.2|7161.4|7166.2|7163.4|7163.7|7160.9|41
1631027830000|2021-09-07 15:17:10|7163.8|7161|7164.2|7161.4|7164.7|7161.9|7163.2|7160.4|87
1631027840000|2021-09-07 15:17:20|7164.7|7161.9|7169.7|7166.9|7169.7|7166.9|7164.2|7161.4|465
1631027850000|2021-09-07 15:17:30|7169.3|7166.5|7166.7|7163.9|7169.3|7166.5|7164.3|7161.5|204
1631027860000|2021-09-07 15:17:40|7166.2|7163.4|7165.7|7162.9|7166.5|7163.7|7164.8|7162|27
1631027870000|2021-09-07 15:17:50|7166|7163.2|7167.3|7164.5|7167.7|7164.9|7166|7163.2|26
1631027880000|2021-09-07 15:18:00|7167.2|7164.4|7163.5|7160.7|7167.2|7164.4|7163.5|7160.7|102
1631027890000|2021-09-07 15:18:10|7164.2|7161.4|7163.5|7160.7|7164.5|7161.7|7163.5|7160.7|14
1631027900000|2021-09-07 15:18:20|7163.7|7160.9|7162.8|7160|7164|7161.2|7161.7|7158.9|88
1631027910000|2021-09-07 15:18:30|7163.2|7160.4|7162.8|7160|7163.7|7160.9|7162.7|7159.9|9
1631027920000|2021-09-07 15:18:40|7162.7|7159.9|7161.8|7159|7163.7|7160.9|7160.8|7158|45
1631027930000|2021-09-07 15:18:50|7162.2|7159.4|7159.5|7156.7|7162.5|7159.7|7158|7155.2|96
1631027940000|2021-09-07 15:19:00|7159.7|7156.9|7163.2|7160.4|7163.2|7160.4|7159|7156.2|68
1631027950000|2021-09-07 15:19:10|7162.8|7160|7161.8|7159|7162.8|7160|7160.8|7158|22
1631027960000|2021-09-07 15:19:20|7162|7159.2|7162|7159.2|7162.3|7159.5|7160.8|7158|17
1631027970000|2021-09-07 15:19:30|7161.6|7158.8|7158.8|7156|7161.6|7158.8|7157|7154.2|50
1631027980000|2021-09-07 15:19:40|7159|7156.2|7157|7154.2|7159.7|7156.9|7156.3|7153.5|1826
1631027990000|2021-09-07 15:19:50|7156.8|7154|7158|7155.2|7158.1|7155.3|7156.3|7153.5|26
1631028000000|2021-09-07 15:20:00|7158.1|7155.3|7155.3|7152.5|7158.1|7155.3|7154|7151.2|107
1631028010000|2021-09-07 15:20:10|7155.6|7152.8|7155.1|7152.3|7157|7154.2|7154|7151.2|90
1631028020000|2021-09-07 15:20:20|7154.3|7151.5|7155.5|7152.7|7155.6|7152.8|7154|7151.2|21
1631028030000|2021-09-07 15:20:30|7155.1|7152.3|7155.5|7152.7|7155.8|7153|7154.6|7151.8|41
1631028040000|2021-09-07 15:20:40|7156|7153.2|7152|7149.2|7156|7153.2|7151|7148.2|110
1631028050000|2021-09-07 15:20:50|7152.1|7149.3|7152.6|7149.8|7153|7150.2|7152|7149.2|93
1631028060000|2021-09-07 15:21:00|7152.1|7149.3|7154|7151.2|7154|7151.2|7149|7146.2|69
1631028070000|2021-09-07 15:21:10|7154.3|7151.5|7154.5|7151.7|7156.5|7153.7|7154.1|7151.3|44
1631028080000|2021-09-07 15:21:20|7154.1|7151.3|7152.5|7149.7|7154.1|7151.3|7152.1|7149.3|10
1631028090000|2021-09-07 15:21:30|7152.6|7149.8|7152.1|7149.3|7153|7150.2|7151.1|7148.3|7
1631028100000|2021-09-07 15:21:40|7151.6|7148.8|7152.5|7149.7|7153|7150.2|7151.6|7148.8|64
1631028110000|2021-09-07 15:21:50|7152.8|7150|7154.6|7151.8|7155.5|7152.7|7152.1|7149.3|27
1631028120000|2021-09-07 15:22:00|7154.5|7151.7|7155|7152.2|7156|7153.2|7154.1|7151.3|20
1631028130000|2021-09-07 15:22:10|7154.6|7151.8|7155.1|7152.3|7156|7153.2|7153.3|7150.5|12
1631028140000|2021-09-07 15:22:20|7154.5|7151.7|7154.5|7151.7|7155.5|7152.7|7154.5|7151.7|13
1631028150000|2021-09-07 15:22:30|7154.1|7151.3|7155|7152.2|7155|7152.2|7153.6|7150.8|6
1631028160000|2021-09-07 15:22:40|7155.1|7152.3|7158.1|7155.3|7159|7156.2|7155.1|7152.3|69
1631028170000|2021-09-07 15:22:50|7157.6|7154.8|7157|7154.2|7158|7155.2|7157|7154.2|37
1631028180000|2021-09-07 15:23:00|7157.7|7154.9|7159|7156.2|7159|7156.2|7155|7152.2|136
1631028190000|2021-09-07 15:23:10|7159.7|7156.9|7161.8|7159|7161.8|7159|7159.5|7156.7|41
1631028200000|2021-09-07 15:23:20|7162|7159.2|7160.5|7157.7|7162|7159.2|7160.5|7157.7|4
1631028210000|2021-09-07 15:23:30|7160|7157.2|7159|7156.2|7160.2|7157.4|7157.8|7155|22
1631028220000|2021-09-07 15:23:40|7158.5|7155.7|7158.5|7155.7|7159.5|7156.7|7157.1|7154.3|13
1631028230000|2021-09-07 15:23:50|7158|7155.2|7162.5|7159.7|7162.5|7159.7|7158|7155.2|33
1631028240000|2021-09-07 15:24:00|7162.1|7159.3|7164.3|7161.5|7165.7|7162.9|7162.1|7159.3|188
1631028250000|2021-09-07 15:24:10|7163.8|7161|7162.3|7159.5|7163.8|7161|7161.8|7159|22
1631028260000|2021-09-07 15:24:20|7162.7|7159.9|7159.3|7156.5|7162.8|7160|7158|7155.2|81
1631028270000|2021-09-07 15:24:30|7159.8|7157|7159.8|7157|7160.5|7157.7|7159.8|7157|6
1631028280000|2021-09-07 15:24:40|7160.1|7157.3|7160.8|7158|7162.3|7159.5|7160.1|7157.3|28
1631028290000|2021-09-07 15:24:50|7160.3|7157.5|7161.3|7158.5|7161.8|7159|7160|7157.2|38
1631028300000|2021-09-07 15:25:00|7161.8|7159|7156.3|7153.5|7162.3|7159.5|7155.5|7149.6|224
1631028310000|2021-09-07 15:25:10|7156.8|7154|7156.5|7153.7|7159.5|7156.7|7156|7153.2|106
1631028320000|2021-09-07 15:25:20|7156.8|7154|7157.8|7155|7158|7155.2|7156.8|7154|26
1631028330000|2021-09-07 15:25:30|7158|7155.2|7159.8|7157|7159.8|7157|7158|7155.2|10
1631028340000|2021-09-07 15:25:40|7159.5|7156.7|7159.8|7157|7160.8|7158|7159|7156.2|70
1631028350000|2021-09-07 15:25:50|7159|7156.2|7159.8|7157|7159.8|7157|7158.8|7156|36
1631028360000|2021-09-07 15:26:00|7159.1|7156.3|7153.3|7150.5|7159.1|7156.3|7152|7149.2|287
1631028370000|2021-09-07 15:26:10|7152.8|7150|7157.3|7154.5|7157.7|7154.9|7152.5|7149.7|98
1631028380000|2021-09-07 15:26:20|7156.8|7154|7155.3|7152.5|7156.8|7154|7153|7150.2|342
1631028390000|2021-09-07 15:26:30|7155.5|7152.7|7157.3|7154.5|7157.7|7154.9|7155.5|7152.7|26
1631028400000|2021-09-07 15:26:40|7157|7154.2|7160.3|7157.5|7160.3|7157.5|7156.8|7154|42
1631028410000|2021-09-07 15:26:50|7160.8|7158|7159.2|7156.4|7161.8|7159|7159.2|7156.4|81
1631028420000|2021-09-07 15:27:00|7158.8|7156|7156.8|7154|7159.8|7157|7155.8|7153|171
1631028430000|2021-09-07 15:27:10|7157.5|7154.7|7158.2|7155.4|7158.8|7156|7157.5|7154.7|93
1631028440000|2021-09-07 15:27:20|7158.8|7156|7160.2|7157.4|7160.8|7158|7158.8|7156|32
1631028450000|2021-09-07 15:27:30|7159.8|7157|7165.2|7162.4|7165.7|7162.9|7159|7156.2|172
1631028460000|2021-09-07 15:27:40|7165.3|7162.5|7166.5|7163.7|7167.3|7164.5|7164.8|7162|57
1631028470000|2021-09-07 15:27:50|7166.8|7164|7166.3|7163.5|7168.7|7165.9|7166|7163.2|141
1631028480000|2021-09-07 15:28:00|7166.8|7164|7164|7161.2|7167|7164.2|7163.8|7161|59
1631028490000|2021-09-07 15:28:10|7164.2|7161.4|7165.8|7163|7165.8|7163|7163.3|7160.5|55
1631028500000|2021-09-07 15:28:20|7165.5|7162.7|7164.5|7161.7|7165.8|7163|7164.1|7161.3|65
1631028510000|2021-09-07 15:28:30|7164.3|7161.5|7166|7163.2|7166.8|7164|7164.3|7161.5|70
1631028520000|2021-09-07 15:28:40|7166.3|7163.5|7166.8|7164|7167|7164.2|7165.8|7163|76
1631028530000|2021-09-07 15:28:50|7167.8|7165|7170.7|7167.9|7173.3|7170.5|7167.8|7165|282
1631028540000|2021-09-07 15:29:00|7170.8|7168|7172.3|7169.5|7172.5|7169.7|7169.8|7167|198
1631028550000|2021-09-07 15:29:10|7172.7|7169.9|7168|7165.2|7172.8|7170|7167.6|7164.8|984
1631028560000|2021-09-07 15:29:20|7169|7166.2|7167.1|7164.3|7169|7166.2|7167.1|7164.3|383
1631028570000|2021-09-07 15:29:30|7167.8|7165|7169.1|7166.3|7170.1|7167.3|7166.1|7163.3|668
1631028580000|2021-09-07 15:29:40|7169|7166.2|7169.1|7166.3|7170|7167.2|7166|7163.2|379
1631028590000|2021-09-07 15:29:50|7168.1|7165.3|7164.2|7161.4|7169|7166.2|7164.2|7161.4|497
1631028600000|2021-09-07 15:30:00|7164|7161.2|7164.5|7161.7|7167|7164.2|7161.1|7158.3|191
1631028610000|2021-09-07 15:30:10|7164.1|7161.3|7166.1|7163.3|7167.6|7164.8|7163.1|7160.3|215
1631028620000|2021-09-07 15:30:20|7166.2|7163.4|7166.5|7163.7|7167.1|7164.3|7166.1|7163.3|15
1631028630000|2021-09-07 15:30:30|7166.6|7163.8|7166.1|7163.3|7168.2|7165.4|7165.1|7162.3|248
1631028640000|2021-09-07 15:30:40|7165.7|7162.9|7166.6|7163.8|7166.9|7164.1|7165.1|7162.3|67
1631028650000|2021-09-07 15:30:50|7167.1|7164.3|7170.2|7167.4|7171.6|7168.8|7167.1|7164.3|185
1631028660000|2021-09-07 15:31:00|7170.1|7167.3|7172.1|7169.3|7172.4|7169.6|7170.1|7167.3|105
1631028670000|2021-09-07 15:31:10|7172.8|7170|7170.8|7168|7172.9|7170.1|7170.1|7167.3|39
1631028680000|2021-09-07 15:31:20|7170.7|7167.9|7170.8|7168|7171.9|7169.1|7169.9|7167.1|145
1631028690000|2021-09-07 15:31:30|7170.9|7168.1|7170.9|7168.1|7171.9|7169.1|7170.4|7167.6|86
1631028700000|2021-09-07 15:31:40|7171.1|7168.3|7171.4|7168.6|7171.4|7168.6|7170.6|7167.8|25
1631028710000|2021-09-07 15:31:50|7170.9|7168.1|7169.4|7166.6|7171.9|7169.1|7169.4|7166.6|22
1631028720000|2021-09-07 15:32:00|7169.6|7166.8|7169.9|7167.1|7171.1|7168.3|7169.6|7166.8|33
1631028730000|2021-09-07 15:32:10|7169.2|7166.4|7169.9|7167.1|7169.9|7167.1|7168.4|7165.6|27
1631028740000|2021-09-07 15:32:20|7169.4|7166.6|7171.4|7168.6|7171.4|7168.6|7169.4|7166.6|37
1631028750000|2021-09-07 15:32:30|7171.1|7168.3|7169.9|7167.1|7171.4|7168.6|7169.9|7167.1|15
1631028760000|2021-09-07 15:32:40|7170.4|7167.6|7170.4|7167.6|7171.9|7169.1|7170.3|7167.5|18
1631028770000|2021-09-07 15:32:50|7169.9|7167.1|7169.4|7166.6|7170.1|7167.3|7169.1|7166.3|24
1631028780000|2021-09-07 15:33:00|7168.9|7166.1|7170.9|7168.1|7171.4|7168.6|7167.9|7165.1|76
1631028790000|2021-09-07 15:33:10|7170.1|7167.3|7173.1|7170.3|7173.9|7171.1|7170.1|7167.3|146
1631028800000|2021-09-07 15:33:20|7172.6|7169.8|7175.1|7172.3|7175.9|7173.1|7172.1|7169.3|60
1631028810000|2021-09-07 15:33:30|7174.9|7172.1|7174.4|7171.6|7175.6|7172.8|7174.4|7171.6|10
1631028820000|2021-09-07 15:33:40|7174.8|7172|7174.1|7171.3|7174.9|7172.1|7173.1|7170.3|39
1631028830000|2021-09-07 15:33:50|7174.8|7172|7174.4|7171.6|7174.9|7172.1|7174.1|7171.3|59
1631028840000|2021-09-07 15:34:00|7174.6|7171.8|7174.4|7171.6|7176.9|7174.1|7174.4|7171.6|23
1631028850000|2021-09-07 15:34:10|7174.1|7171.3|7174.4|7171.6|7174.9|7172.1|7173.9|7171.1|36
1631028860000|2021-09-07 15:34:20|7174.1|7171.3|7174.9|7172.1|7174.9|7172.1|7173.4|7170.6|11
1631028870000|2021-09-07 15:34:30|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|8
1631028880000|2021-09-07 15:34:40|7174.4|7171.6|7174.4|7171.6|7174.9|7172.1|7173.9|7171.1|6
1631028890000|2021-09-07 15:34:50|7173.9|7171.1|7172.9|7170.1|7173.9|7171.1|7172.1|7169.3|31
1631028900000|2021-09-07 15:35:00|7174.4|7171.6|7173.9|7171.1|7174.9|7172.1|7173.9|7171.1|40
1631028910000|2021-09-07 15:35:10|||||||||1
1631028920000|2021-09-07 15:35:20|7173.6|7170.8|7172.9|7170.1|7173.6|7170.8|7172.9|7170.1|5
1631028930000|2021-09-07 15:35:30|7173.1|7170.3|7173.9|7171.1|7173.9|7171.1|7173.1|7170.3|13
1631028940000|2021-09-07 15:35:40|7173.8|7171|7172.4|7169.6|7173.8|7171|7172.4|7169.6|10
1631028950000|2021-09-07 15:35:50|7171.9|7169.1|7171.4|7168.6|7171.9|7169.1|7171.4|7168.6|5
1631028960000|2021-09-07 15:36:00|7170.9|7168.1|7169.1|7166.3|7170.9|7168.1|7169.1|7166.3|64
1631028970000|2021-09-07 15:36:10|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|22
1631028980000|2021-09-07 15:36:20|7169.1|7166.3|7171.2|7168.4|7171.2|7168.4|7169.1|7166.3|17
1631028990000|2021-09-07 15:36:30|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|7171.9|7169.1|25
1631029000000|2021-09-07 15:36:40|7172.2|7169.4|7172.9|7170.1|7173.1|7170.3|7172.2|7169.4|19
1631029010000|2021-09-07 15:36:50|7172.6|7169.8|7172.9|7170.1|7172.9|7170.1|7171.6|7168.8|9
1631029020000|2021-09-07 15:37:00|7172.7|7169.9|7173.1|7170.3|7173.9|7171.1|7172.7|7169.9|82
1631029030000|2021-09-07 15:37:10|7172.9|7170.1|7171.9|7169.1|7172.9|7170.1|7171.9|7169.1|23
1631029040000|2021-09-07 15:37:20|7171.4|7168.6|7171.9|7169.1|7171.9|7169.1|7171.1|7168.3|18
1631029050000|2021-09-07 15:37:30|7172.4|7169.6|7173.4|7170.6|7173.4|7170.6|7172.4|7169.6|3
1631029060000|2021-09-07 15:37:40|7172.9|7170.1|7174.4|7171.6|7174.4|7171.6|7172.1|7169.3|4
1631029070000|2021-09-07 15:37:50|7174.1|7171.3|7172.1|7169.3|7174.1|7171.3|7172.1|7169.3|22
1631029080000|2021-09-07 15:38:00|7172.4|7169.6|7170.1|7167.3|7172.4|7169.6|7169.1|7166.3|29
1631029090000|2021-09-07 15:38:10|7170.6|7167.8|7170.6|7167.8|7171.1|7168.3|7170.1|7167.3|9
1631029100000|2021-09-07 15:38:20|7170.2|7167.4|7170.6|7167.8|7171.1|7168.3|7170.1|7167.3|103
1631029110000|2021-09-07 15:38:30|7170.9|7168.1|7170.1|7167.3|7171.1|7168.3|7170.1|7167.3|10
1631029120000|2021-09-07 15:38:40|7169.1|7166.3|7167.2|7164.4|7169.1|7166.3|7167.2|7164.4|56
1631029130000|2021-09-07 15:38:50|7167.1|7164.3|7166.9|7164.1|7167.1|7164.3|7165.2|7162.4|26
1631029140000|2021-09-07 15:39:00|7167.1|7164.3|7166.6|7163.8|7167.1|7164.3|7166.2|7163.4|34
1631029150000|2021-09-07 15:39:10|7166.9|7164.1|7164.9|7162.1|7166.9|7164.1|7164.2|7161.4|57
1631029160000|2021-09-07 15:39:20|7165.4|7162.6|7165.2|7162.4|7166.1|7163.3|7165.2|7162.4|13
1631029170000|2021-09-07 15:39:30|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|4
1631029180000|2021-09-07 15:39:40|7164.2|7161.4|7164.9|7162.1|7164.9|7162.1|7163.1|7160.3|12
1631029190000|2021-09-07 15:39:50|7165.1|7162.3|7163.2|7160.4|7165.1|7162.3|7163.2|7160.4|11
1631029200000|2021-09-07 15:40:00|7162.9|7160.1|7163.1|7160.3|7163.9|7161.1|7162.1|7159.3|15
1631029210000|2021-09-07 15:40:10|7163.2|7160.4|7163.1|7160.3|7163.9|7161.1|7163.1|7160.3|8
1631029220000|2021-09-07 15:40:20|7162.4|7159.6|7163.6|7160.8|7163.6|7160.8|7161.9|7159.1|23
1631029230000|2021-09-07 15:40:30|7163.9|7161.1|7164.2|7161.4|7165.6|7162.8|7163.6|7160.8|41
1631029240000|2021-09-07 15:40:40|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.1|7161.3|4
1631029250000|2021-09-07 15:40:50|7164.2|7161.4|7163.1|7160.3|7166.1|7163.3|7163.1|7160.3|17
1631029260000|2021-09-07 15:41:00|7162.9|7160.1|7160.1|7157.3|7162.9|7160.1|7160.1|7157.3|24
1631029270000|2021-09-07 15:41:10|7159.6|7156.8|7160.1|7157.3|7160.1|7157.3|7158.7|7155.9|30
1631029280000|2021-09-07 15:41:20|7160.4|7157.6|7160.1|7157.3|7161.1|7158.3|7160.1|7157.3|12
1631029290000|2021-09-07 15:41:30|7159.7|7156.9|7160.1|7157.3|7160.1|7157.3|7159.1|7156.3|164
1631029300000|2021-09-07 15:41:40|7160.2|7157.4|7160.1|7157.3|7160.2|7157.4|7160.1|7157.3|156
1631029310000|2021-09-07 15:41:50|7159.4|7156.6|7159.8|7157|7159.8|7157|7159.1|7156.3|131
1631029320000|2021-09-07 15:42:00|7159.9|7157.1|7159.6|7156.8|7160.4|7157.6|7159.1|7156.3|29
1631029330000|2021-09-07 15:42:10|7159.9|7157.1|7161.9|7159.1|7161.9|7159.1|7159.1|7156.3|25
1631029340000|2021-09-07 15:42:20|7162.2|7159.4|7163.9|7161.1|7163.9|7161.1|7162.1|7159.3|14
1631029350000|2021-09-07 15:42:30|7164.1|7161.3|7162.1|7159.3|7164.2|7161.4|7162.1|7159.3|38
1631029360000|2021-09-07 15:42:40|7161.6|7158.8|7162.6|7159.8|7163.1|7160.3|7161.6|7158.8|5
1631029370000|2021-09-07 15:42:50|7162.9|7160.1|7163.9|7161.1|7163.9|7161.1|7162.9|7160.1|24
1631029380000|2021-09-07 15:43:00|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7163.1|7160.3|3
1631029390000|2021-09-07 15:43:10|7163.6|7160.8|7162.2|7159.4|7163.6|7160.8|7162.2|7159.4|21
1631029400000|2021-09-07 15:43:20|7162.6|7159.8|7163.6|7160.8|7163.6|7160.8|7160.6|7157.8|155
1631029410000|2021-09-07 15:43:30|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7161.6|7158.8|9
1631029420000|2021-09-07 15:43:40|7163.2|7160.4|7162.6|7159.8|7163.6|7160.8|7162.4|7159.6|30
1631029430000|2021-09-07 15:43:50|7162.1|7159.3|7161.6|7158.8|7162.1|7159.3|7161.4|7158.6|7
1631029440000|2021-09-07 15:44:00|7160.9|7158.1|7160.9|7158.1|7161.9|7159.1|7160.6|7157.8|86
1631029450000|2021-09-07 15:44:10|7160.4|7157.6|7160.9|7158.1|7160.9|7158.1|7159.9|7157.1|40
1631029460000|2021-09-07 15:44:20|7161.6|7158.8|7163.9|7161.1|7163.9|7161.1|7161.6|7158.8|24
1631029470000|2021-09-07 15:44:30|7163.7|7160.9|7162.4|7159.6|7163.7|7160.9|7162.1|7159.3|5
1631029480000|2021-09-07 15:44:40|7162.1|7159.3|7162.9|7160.1|7162.9|7160.1|7161.9|7159.1|23
1631029490000|2021-09-07 15:44:50|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|5
1631029500000|2021-09-07 15:45:00|7161.6|7158.8|7162.9|7160.1|7162.9|7160.1|7160.9|7158.1|31
1631029510000|2021-09-07 15:45:10|7161.9|7159.1|7158.9|7156.1|7161.9|7159.1|7158.9|7156.1|88
1631029520000|2021-09-07 15:45:20|7159.6|7156.8|7160.6|7157.8|7160.9|7158.1|7159.6|7156.8|9
1631029530000|2021-09-07 15:45:30|7160.4|7157.6|7160.6|7157.8|7160.9|7158.1|7160.4|7157.6|2
1631029540000|2021-09-07 15:45:40|7159.9|7157.1|7160.4|7157.6|7160.9|7158.1|7158.4|7155.6|55
1631029550000|2021-09-07 15:45:50|7160.8|7158|7161.1|7158.3|7161.3|7158.5|7160.8|7158|45
1631029560000|2021-09-07 15:46:00|7160.9|7158.1|7159.9|7157.1|7160.9|7158.1|7159.1|7156.3|16
1631029570000|2021-09-07 15:46:10|7158.9|7156.1|7159.9|7157.1|7159.9|7157.1|7157.9|7155.1|80
1631029580000|2021-09-07 15:46:20|||||||||2
1631029590000|2021-09-07 15:46:30|7160.1|7157.3|7161.9|7159.1|7161.9|7159.1|7160.1|7157.3|14
1631029600000|2021-09-07 15:46:40|7161.4|7158.6|7161.9|7159.1|7161.9|7159.1|7161.1|7158.3|5
1631029610000|2021-09-07 15:46:50|7162.4|7159.6|7161.9|7159.1|7162.4|7159.6|7161.9|7159.1|7
1631029620000|2021-09-07 15:47:00|7162.1|7159.3|7162.4|7159.6|7162.4|7159.6|7162.1|7159.3|6
1631029630000|2021-09-07 15:47:10|7162.8|7160|7162.4|7159.6|7164.1|7161.3|7161.9|7159.1|307
1631029640000|2021-09-07 15:47:20|7162.9|7160.1|7162.9|7160.1|7163.1|7160.3|7162.4|7159.6|4
1631029650000|2021-09-07 15:47:30|7162.6|7159.8|7163.1|7160.3|7163.1|7160.3|7162.2|7159.4|12
1631029660000|2021-09-07 15:47:40|7162.9|7160.1|7162.6|7159.8|7162.9|7160.1|7162.6|7159.8|13
1631029670000|2021-09-07 15:47:50|7163.1|7160.3|7162.9|7160.1|7163.1|7160.3|7162.6|7159.8|1
1631029680000|2021-09-07 15:48:00|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|1
1631029690000|2021-09-07 15:48:10|7162.2|7159.4|7160.9|7158.1|7162.2|7159.4|7160.4|7157.6|47
1631029700000|2021-09-07 15:48:20|7160.4|7157.6|7160.4|7157.6|7160.6|7157.8|7160.4|7157.6|6
1631029710000|2021-09-07 15:48:30|7160.9|7158.1|7160.6|7157.8|7161.1|7158.3|7160.6|7157.8|55
1631029720000|2021-09-07 15:48:40|7160.9|7158.1|7162.6|7159.8|7162.6|7159.8|7160.9|7158.1|30
1631029730000|2021-09-07 15:48:50|7162.2|7159.4|7162.6|7159.8|7162.6|7159.8|7161.6|7158.8|2
1631029740000|2021-09-07 15:49:00|7162.2|7159.4|7159.6|7156.8|7162.2|7159.4|7159.6|7156.8|15
1631029750000|2021-09-07 15:49:10|7159.2|7156.4|7159.9|7157.1|7160.1|7157.3|7159.1|7156.3|12
1631029760000|2021-09-07 15:49:20|7159.6|7156.8|7159.9|7157.1|7159.9|7157.1|7159.2|7156.4|5
1631029770000|2021-09-07 15:49:30|7159.4|7156.6|7159.4|7156.6|7159.9|7157.1|7159.1|7156.3|29
1631029780000|2021-09-07 15:49:40|7159.2|7156.4|7158.6|7155.8|7159.4|7156.6|7158.2|7155.4|6
1631029790000|2021-09-07 15:49:50|7158.1|7155.3|7159.6|7156.8|7159.6|7156.8|7158.1|7155.3|12
1631029800000|2021-09-07 15:50:00|7159.2|7156.4|7158.6|7155.8|7159.2|7156.4|7157.9|7155.1|45
1631029810000|2021-09-07 15:50:10|7158.2|7155.4|7157.6|7154.8|7158.2|7155.4|7157.2|7154.4|54
1631029820000|2021-09-07 15:50:20|7157.2|7154.4|7156.9|7154.1|7157.9|7155.1|7156.5|7153.7|7
1631029830000|2021-09-07 15:50:30|7156.6|7153.8|7154.6|7151.8|7156.9|7154.1|7154.6|7151.8|56
1631029840000|2021-09-07 15:50:40|7154.9|7152.1|7155.1|7152.3|7155.9|7153.1|7154.6|7151.8|38
1631029850000|2021-09-07 15:50:50|7155.9|7153.1|7155.6|7152.8|7155.9|7153.1|7155.1|7152.3|11
1631029860000|2021-09-07 15:51:00|7155.9|7153.1|7155.1|7152.3|7155.9|7153.1|7155.1|7152.3|3
1631029870000|2021-09-07 15:51:10|7155.9|7153.1|7157.1|7154.3|7157.1|7154.3|7155.9|7153.1|18
1631029880000|2021-09-07 15:51:20|||||||||3
1631029890000|2021-09-07 15:51:30|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7154.9|7152.1|50
1631029900000|2021-09-07 15:51:40|7157.1|7154.3|7154.9|7152.1|7157.1|7154.3|7154.9|7152.1|7
1631029910000|2021-09-07 15:51:50|7155.1|7152.3|7155.9|7153.1|7155.9|7153.1|7155.1|7152.3|3
1631029920000|2021-09-07 15:52:00|7155.2|7152.4|7154.9|7152.1|7155.2|7152.4|7154.9|7152.1|18
1631029930000|2021-09-07 15:52:10|7155.2|7152.4|7154.9|7152.1|7155.6|7152.8|7154.9|7152.1|8
1631029940000|2021-09-07 15:52:20|7154.6|7151.8|7154.6|7151.8|7154.9|7152.1|7154.6|7151.8|7
1631029950000|2021-09-07 15:52:30|7154.9|7152.1|7151.4|7148.6|7154.9|7152.1|7151.1|7148.3|129
1631029960000|2021-09-07 15:52:40|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.6|7148.8|18
1631029970000|2021-09-07 15:52:50|7152.3|7149.5|7152.1|7149.3|7152.4|7149.6|7152.1|7149.3|9
1631029980000|2021-09-07 15:53:00|7151.9|7149.1|7153.9|7151.1|7153.9|7151.1|7151.9|7149.1|28
1631029990000|2021-09-07 15:53:10|7153.6|7150.8|7153.4|7150.6|7153.9|7151.1|7153.4|7150.6|5
1631030000000|2021-09-07 15:53:20|7152.9|7150.1|7150.9|7148.1|7152.9|7150.1|7150.9|7148.1|60
1631030010000|2021-09-07 15:53:30|7150.4|7147.6|7149.9|7147.1|7150.6|7147.8|7148.9|7146.1|86
1631030020000|2021-09-07 15:53:40|7150.6|7147.8|7149.9|7147.1|7150.9|7148.1|7149.9|7147.1|15
1631030030000|2021-09-07 15:53:50|7149.4|7146.6|7149.1|7146.3|7149.9|7147.1|7148.9|7146.1|188
1631030040000|2021-09-07 15:54:00|||||||||9
1631030050000|2021-09-07 15:54:10|7149.2|7146.4|7149.2|7146.4|7149.2|7146.4|7149.1|7146.3|36
1631030060000|2021-09-07 15:54:20|7148.9|7146.1|7148.9|7146.1|7149.1|7146.3|7148.9|7146.1|38
1631030070000|2021-09-07 15:54:30|7149.1|7146.3|7150.1|7147.3|7150.9|7148.1|7149.1|7146.3|62
1631030080000|2021-09-07 15:54:40|7149.9|7147.1|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|6
1631030090000|2021-09-07 15:54:50|7147.2|7144.4|7145.2|7142.4|7147.2|7144.4|7145.2|7142.4|151
1631030100000|2021-09-07 15:55:00|7144.9|7142.1|7145.9|7143.1|7145.9|7143.1|7144.9|7142.1|14
1631030110000|2021-09-07 15:55:10|7146.9|7144.1|7146.2|7143.4|7147.1|7144.3|7146.2|7143.4|32
1631030120000|2021-09-07 15:55:20|7146.6|7143.8|7147.2|7144.4|7147.2|7144.4|7146.2|7143.4|44
1631030130000|2021-09-07 15:55:30|7147.1|7144.3|7145.2|7142.4|7147.2|7144.4|7145.1|7142.3|25
1631030140000|2021-09-07 15:55:40|7145.1|7142.3|7145.1|7142.3|7145.4|7142.6|7143.9|7141.1|41
1631030150000|2021-09-07 15:55:50|7145.2|7142.4|7145.2|7142.4|7145.9|7143.1|7145.1|7142.3|4
1631030160000|2021-09-07 15:56:00|7144.2|7141.4|7142.9|7140.1|7144.2|7141.4|7142.9|7140.1|57
1631030170000|2021-09-07 15:56:10|7143.6|7140.8|7144.6|7141.8|7145.1|7142.3|7143.6|7140.8|35
1631030180000|2021-09-07 15:56:20|7144.9|7142.1|7145.6|7142.8|7145.9|7143.1|7144.6|7141.8|10
1631030190000|2021-09-07 15:56:30|7145.2|7142.4|7145.1|7142.3|7145.2|7142.4|7145.1|7142.3|1
1631030200000|2021-09-07 15:56:40|7144.9|7142.1|7144.2|7141.4|7144.9|7142.1|7144.2|7141.4|3
1631030210000|2021-09-07 15:56:50|7144.1|7141.3|7143.3|7140.5|7144.2|7141.4|7142.9|7140.1|15
1631030220000|2021-09-07 15:57:00|7143.6|7140.8|7141.9|7139.1|7143.6|7140.8|7141.1|7138.3|61
1631030230000|2021-09-07 15:57:10|7141.6|7138.8|7140.6|7137.8|7141.6|7138.8|7140.1|7137.3|34
1631030240000|2021-09-07 15:57:20|7140.9|7138.1|7139.9|7137.1|7141.1|7138.3|7139.9|7137.1|86
1631030250000|2021-09-07 15:57:30|7139.2|7136.4|7139.2|7136.4|7139.6|7136.8|7138.1|7135.3|38
1631030260000|2021-09-07 15:57:40|7138.6|7135.8|7138.2|7135.4|7139.1|7136.3|7138.1|7135.3|13
1631030270000|2021-09-07 15:57:50|7138.1|7135.3|7139.1|7136.3|7139.9|7137.1|7138.1|7135.3|68
1631030280000|2021-09-07 15:58:00|7139.4|7136.6|7138.1|7135.3|7139.4|7136.6|7138.1|7135.3|4
1631030290000|2021-09-07 15:58:10|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7136.9|7134.1|39
1631030300000|2021-09-07 15:58:20|7137.6|7134.8|7140.9|7138.1|7140.9|7138.1|7137.6|7134.8|22
1631030310000|2021-09-07 15:58:30|7140.4|7137.6|7140.1|7137.3|7140.4|7137.6|7138.9|7136.1|50
1631030320000|2021-09-07 15:58:40|7139.6|7136.8|7139.6|7136.8|7139.9|7137.1|7139.6|7136.8|14
1631030330000|2021-09-07 15:58:50|7140.1|7137.3|7139.4|7136.6|7140.1|7137.3|7139.1|7136.3|5
1631030340000|2021-09-07 15:59:00|7139.6|7136.8|7137.1|7134.3|7139.6|7136.8|7136.6|7133.8|87
1631030350000|2021-09-07 15:59:10|7136.9|7134.1|7133.2|7130.4|7136.9|7134.1|7132.9|7130.1|219
1631030360000|2021-09-07 15:59:20|7132.7|7129.9|7134.1|7131.3|7134.7|7131.9|7132.2|7129.4|157
1631030370000|2021-09-07 15:59:30|7133.1|7130.3|7132.2|7129.4|7133.1|7130.3|7132.1|7129.3|25
1631030380000|2021-09-07 15:59:40|7131.6|7128.8|7132.1|7129.3|7132.2|7129.4|7131.6|7128.8|14
1631030390000|2021-09-07 15:59:50|7131.7|7128.9|7133.9|7131.1|7134.6|7131.8|7131.7|7128.9|16
1631030400000|2021-09-07 16:00:00|7134.1|7131.3|7133.9|7131.1|7136.2|7133.4|7132.1|7129.3|80
1631030410000|2021-09-07 16:00:10|7134.1|7131.3|7132.6|7129.8|7135.1|7132.3|7132.6|7129.8|55
1631030420000|2021-09-07 16:00:20|7132.2|7129.4|7133.1|7130.3|7133.1|7130.3|7132.1|7129.3|20
1631030430000|2021-09-07 16:00:30|7133.2|7130.4|7137.9|7135.1|7138.9|7136.1|7133.1|7130.3|108
1631030440000|2021-09-07 16:00:40|7137.6|7134.8|7135.2|7132.4|7138.4|7135.6|7135.2|7132.4|71
1631030450000|2021-09-07 16:00:50|7134.1|7131.3|7135.6|7132.8|7135.9|7133.1|7134.1|7131.3|43
1631030460000|2021-09-07 16:01:00|7135.2|7132.4|7140.9|7138.1|7141.1|7138.3|7135.2|7132.4|78
1631030470000|2021-09-07 16:01:10|7140.2|7137.4|7138.2|7135.4|7140.2|7137.4|7137.7|7134.9|21
1631030480000|2021-09-07 16:01:20|7137.9|7135.1|7138.9|7136.1|7138.9|7136.1|7136.6|7133.8|16
1631030490000|2021-09-07 16:01:30|7139.1|7136.3|7140.9|7138.1|7141.9|7139.1|7139.1|7136.3|55
1631030500000|2021-09-07 16:01:40|7141.6|7138.8|7140.1|7137.3|7141.9|7139.1|7140.1|7137.3|28
1631030510000|2021-09-07 16:01:50|7140.4|7137.6|7140.1|7137.3|7140.4|7137.6|7140.1|7137.3|12
1631030520000|2021-09-07 16:02:00|7139.3|7136.5|7141.9|7139.1|7141.9|7139.1|7139|7136.2|15
1631030530000|2021-09-07 16:02:10|7141.5|7138.7|7140.7|7137.9|7141.9|7139.1|7140.5|7137.7|10
1631030540000|2021-09-07 16:02:20|7141|7138.2|7140.7|7137.9|7141.4|7138.6|7139.7|7136.9|19
1631030550000|2021-09-07 16:02:30|7140.4|7137.6|7142.9|7140.1|7142.9|7140.1|7140|7137.2|14
1631030560000|2021-09-07 16:02:40|7144.9|7142.1|7143|7140.2|7145|7142.2|7143|7140.2|87
1631030570000|2021-09-07 16:02:50|7143.4|7140.6|7142.9|7140.1|7143.5|7140.7|7142|7139.2|17
1631030580000|2021-09-07 16:03:00|7143|7140.2|7143.9|7141.1|7143.9|7141.1|7143|7140.2|25
1631030590000|2021-09-07 16:03:10|7144.9|7142.1|7146|7143.2|7146.8|7144|7144.9|7142.1|79
1631030600000|2021-09-07 16:03:20|7145.4|7142.6|7146.4|7143.6|7146.4|7143.6|7145.4|7142.6|42
1631030610000|2021-09-07 16:03:30|7146.2|7143.4|7144.8|7142|7146.2|7143.4|7144.2|7141.4|23
1631030620000|2021-09-07 16:03:40|7145|7142.2|7145.4|7142.6|7145.4|7142.6|7144.4|7141.6|8
1631030630000|2021-09-07 16:03:50|7145|7142.2|7144.5|7141.7|7145.8|7143|7144.5|7141.7|13
1631030640000|2021-09-07 16:04:00|7144.4|7141.6|7146.4|7143.6|7148.4|7145.6|7144.4|7141.6|116
1631030650000|2021-09-07 16:04:10|7146|7143.2|7144.4|7141.6|7146|7143.2|7144|7141.2|40
1631030660000|2021-09-07 16:04:20|7144.9|7142.1|7144|7141.2|7145|7142.2|7144|7141.2|42
1631030670000|2021-09-07 16:04:30|7144.4|7141.6|7148.8|7146|7148.9|7146.1|7144.4|7141.6|171
1631030680000|2021-09-07 16:04:40|7148.4|7145.6|7149|7146.2|7149.9|7147.1|7148.4|7145.6|42
1631030690000|2021-09-07 16:04:50|7148.2|7145.4|7148.4|7145.6|7148.9|7146.1|7147.5|7144.7|14
1631030700000|2021-09-07 16:05:00|7148|7145.2|7147|7144.2|7148.9|7146.1|7147|7144.2|22
1631030710000|2021-09-07 16:05:10|7147.4|7144.6|7146.9|7144.1|7147.4|7144.6|7146.5|7143.7|11
1631030720000|2021-09-07 16:05:20|7147|7144.2|7147|7144.2|7147.9|7145.1|7147|7144.2|23
1631030730000|2021-09-07 16:05:30|7147.4|7144.6|7146.2|7143.4|7147.4|7144.6|7146.2|7143.4|14
1631030740000|2021-09-07 16:05:40|7145.9|7143.1|7148.9|7146.1|7149.5|7146.7|7145.9|7143.1|38
1631030750000|2021-09-07 16:05:50|7148.5|7145.7|7149.5|7146.7|7150.9|7148.1|7148.4|7145.6|23
1631030760000|2021-09-07 16:06:00|7149.2|7146.4|7148.5|7145.7|7149.9|7147.1|7148.5|7145.7|25
1631030770000|2021-09-07 16:06:10|7148.9|7146.1|7148.5|7145.7|7148.9|7146.1|7148.2|7145.4|1
1631030780000|2021-09-07 16:06:20|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148|7145.2|3
1631030790000|2021-09-07 16:06:30|7149.2|7146.4|7148.4|7145.6|7149.2|7146.4|7148.4|7145.6|61
1631030800000|2021-09-07 16:06:40|7148.5|7145.7|7148.2|7145.4|7148.5|7145.7|7148.2|7145.4|4
1631030810000|2021-09-07 16:06:50|7147.9|7145.1|7147.5|7144.7|7147.9|7145.1|7147.2|7144.4|3
1631030820000|2021-09-07 16:07:00|7147.2|7144.4|7146.5|7143.7|7147.9|7145.1|7146.5|7143.7|10
1631030830000|2021-09-07 16:07:10|7147|7144.2|7145.9|7143.1|7147|7144.2|7145.9|7143.1|11
1631030840000|2021-09-07 16:07:20|7146|7143.2|7146.5|7143.7|7148|7145.2|7146|7143.2|25
1631030850000|2021-09-07 16:07:30|7146.2|7143.4|7146|7143.2|7146.2|7143.4|7145.2|7142.4|11
1631030860000|2021-09-07 16:07:40|7145.5|7142.7|7146|7143.2|7146|7143.2|7145.5|7142.7|1
1631030870000|2021-09-07 16:07:50|7145.9|7143.1|7147.2|7144.4|7147.5|7144.7|7145.5|7142.7|15
1631030880000|2021-09-07 16:08:00|7146.9|7144.1|7146.5|7143.7|7146.9|7144.1|7146.4|7143.6|22
1631030890000|2021-09-07 16:08:10|7146.8|7144|7146.4|7143.6|7147|7144.2|7146.4|7143.6|255
1631030900000|2021-09-07 16:08:20|7146|7143.2|7145.5|7142.7|7146.4|7143.6|7145.5|7142.7|12
1631030910000|2021-09-07 16:08:30|7145.9|7143.1|7146|7143.2|7146|7143.2|7145.5|7142.7|5
1631030920000|2021-09-07 16:08:40|7145.7|7142.9|7145.9|7143.1|7146|7143.2|7145.5|7142.7|5
1631030930000|2021-09-07 16:08:50|7146.2|7143.4|7146.2|7143.4|7147|7144.2|7146.2|7143.4|8
1631030940000|2021-09-07 16:09:00|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.5|7142.7|4
1631030950000|2021-09-07 16:09:10|7145.2|7142.4|7146.2|7143.4|7146.9|7144.1|7143.5|7140.7|128
1631030960000|2021-09-07 16:09:20|7146.5|7143.7|7147|7144.2|7147.2|7144.4|7146|7143.2|80
1631030970000|2021-09-07 16:09:30|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7146.5|7143.7|7
1631030980000|2021-09-07 16:09:40|7147|7144.2|7147|7144.2|7147|7144.2|7146|7143.2|3
1631030990000|2021-09-07 16:09:50|7147.2|7144.4|7148.7|7145.9|7148.7|7145.9|7147.2|7144.4|20
1631031000000|2021-09-07 16:10:00|7149|7146.2|7147.2|7144.4|7149|7146.2|7147|7144.2|9
1631031010000|2021-09-07 16:10:10|7147.7|7144.9|7146|7143.2|7147.7|7144.9|7146|7143.2|4
1631031020000|2021-09-07 16:10:20|7146.4|7143.6|7146.5|7143.7|7146.5|7143.7|7146|7143.2|9
1631031030000|2021-09-07 16:10:30|7146.7|7143.9|7147|7144.2|7147|7144.2|7146.7|7143.9|3
1631031040000|2021-09-07 16:10:40|7146.7|7143.9|7146.7|7143.9|7147|7144.2|7146.7|7143.9|6
1631031050000|2021-09-07 16:10:50|7146|7143.2|7146.2|7143.4|7146.5|7143.7|7145.2|7142.4|18
1631031060000|2021-09-07 16:11:00|7145.7|7142.9|7146|7143.2|7146|7143.2|7144|7141.2|91
1631031070000|2021-09-07 16:11:10|7146.2|7143.4|7146|7143.2|7146.2|7143.4|7146|7143.2|2
1631031080000|2021-09-07 16:11:20|7146.5|7143.7|7145.9|7143.1|7146.5|7143.7|7145.5|7142.7|6
1631031090000|2021-09-07 16:11:30|7146.5|7143.7|7149.2|7146.4|7149.2|7146.4|7146.5|7143.7|9
1631031100000|2021-09-07 16:11:40|7150|7147.2|7151.2|7148.4|7151.2|7148.4|7150|7147.2|4
1631031110000|2021-09-07 16:11:50|7151.5|7148.7|7150.2|7147.4|7151.5|7148.7|7150|7147.2|39
1631031120000|2021-09-07 16:12:00|7150|7147.2|7149.5|7146.7|7150.5|7147.7|7149.2|7146.4|4
1631031130000|2021-09-07 16:12:10|7148.5|7145.7|7149.2|7146.4|7149.7|7146.9|7148.5|7145.7|15
1631031140000|2021-09-07 16:12:20|7149|7146.2|7149|7146.2|7149|7146.2|7149|7146.2|1
1631031150000|2021-09-07 16:12:30|7149.2|7146.4|7150.5|7147.7|7150.7|7147.9|7149.2|7146.4|118
1631031160000|2021-09-07 16:12:40|7151|7148.2|7150.7|7147.9|7151|7148.2|7150.5|7147.7|5
1631031170000|2021-09-07 16:12:50|7151|7148.2|7149.2|7146.4|7151|7148.2|7149.2|7146.4|4
1631031180000|2021-09-07 16:13:00|7148.9|7146.1|7149.2|7146.4|7149.2|7146.4|7148.5|7145.7|38
1631031190000|2021-09-07 16:13:10|7149|7146.2|7150.2|7147.4|7150.9|7148.1|7149|7146.2|22
1631031200000|2021-09-07 16:13:20|7151|7148.2|7151.7|7148.9|7151.7|7148.9|7150.7|7147.9|7
1631031210000|2021-09-07 16:13:30|7151.3|7148.5|7151|7148.2|7151.9|7149.1|7150.2|7147.4|11
1631031220000|2021-09-07 16:13:40|7150.7|7147.9|7151.5|7148.7|7151.7|7148.9|7150.2|7147.4|4
1631031230000|2021-09-07 16:13:50|7152.2|7149.4|7152|7149.2|7152.5|7149.7|7151.5|7148.7|4
1631031240000|2021-09-07 16:14:00|7151.7|7148.9|7150|7147.2|7151.7|7148.9|7149|7146.2|29
1631031250000|2021-09-07 16:14:10|7150.5|7147.7|7149.7|7146.9|7150.5|7147.7|7149.7|7146.9|1
1631031260000|2021-09-07 16:14:20|7149.2|7146.4|7149|7146.2|7149.7|7146.9|7149|7146.2|2
1631031270000|2021-09-07 16:14:30|7148.5|7145.7|7149|7146.2|7149|7146.2|7148.2|7145.4|5
1631031280000|2021-09-07 16:14:40|||||||||5
1631031290000|2021-09-07 16:14:50|7149.2|7146.4|7149.5|7146.7|7150|7147.2|7149.2|7146.4|5
1631031300000|2021-09-07 16:15:00|7149.9|7147.1|7149.2|7146.4|7150|7147.2|7149.2|7146.4|8
1631031310000|2021-09-07 16:15:10|7149.4|7146.6|7148|7145.2|7149.7|7146.9|7148|7145.2|5
1631031320000|2021-09-07 16:15:20|7147.7|7144.9|7146.5|7143.7|7148|7145.2|7146.2|7143.4|2
1631031330000|2021-09-07 16:15:30|7146.2|7143.4|7146.9|7144.1|7146.9|7144.1|7146|7143.2|4
1631031340000|2021-09-07 16:15:40|7147|7144.2|7148|7145.2|7148.4|7145.6|7146.5|7143.7|10
1631031350000|2021-09-07 16:15:50|7148.9|7146.1|7149|7146.2|7149.4|7146.6|7148.9|7146.1|43
1631031360000|2021-09-07 16:16:00|7149.9|7147.1|7148|7145.2|7149.9|7147.1|7147.5|7144.7|28
1631031370000|2021-09-07 16:16:10|7147.7|7144.9|7146.2|7143.4|7147.7|7144.9|7145.2|7142.4|76
1631031380000|2021-09-07 16:16:20|7145.5|7142.7|7144.2|7141.4|7145.5|7142.7|7144.2|7141.4|6
1631031390000|2021-09-07 16:16:30|7143.9|7141.1|7145.2|7142.4|7146.5|7143.7|7143.9|7141.1|34
1631031400000|2021-09-07 16:16:40|7145.9|7143.1|7145|7142.2|7145.9|7143.1|7144.5|7141.7|7
1631031410000|2021-09-07 16:16:50|7143.9|7141.1|7144|7141.2|7144.5|7141.7|7143.9|7141.1|17
1631031420000|2021-09-07 16:17:00|7143.9|7141.1|7143|7140.2|7143.9|7141.1|7142|7139.2|20
1631031430000|2021-09-07 16:17:10|7142.5|7139.7|7141.5|7138.7|7142.9|7140.1|7141|7138.2|7
1631031440000|2021-09-07 16:17:20|7141.9|7139.1|7145|7142.2|7145|7142.2|7141.9|7139.1|61
1631031450000|2021-09-07 16:17:30|7145.2|7142.4|7145|7142.2|7145.2|7142.4|7144.2|7141.4|5
1631031460000|2021-09-07 16:17:40|7145.5|7142.7|7145.4|7142.6|7146|7143.2|7145.4|7142.6|31
1631031470000|2021-09-07 16:17:50|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|1
1631031480000|2021-09-07 16:18:00|7145.2|7142.4|7145|7142.2|7147|7144.2|7145|7142.2|9
1631031490000|2021-09-07 16:18:10|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145|7142.2|2
1631031500000|2021-09-07 16:18:20|7145.2|7142.4|7145.9|7143.1|7146.2|7143.4|7145|7142.2|3
1631031510000|2021-09-07 16:18:30|7146|7143.2|7145.9|7143.1|7146|7143.2|7145.5|7142.7|3
1631031520000|2021-09-07 16:18:40|7146.4|7143.6|7145.9|7143.1|7146.5|7143.7|7144.9|7142.1|7
1631031530000|2021-09-07 16:18:50|7145.6|7142.8|7145.5|7142.7|7145.9|7143.1|7144.9|7142.1|11
1631031540000|2021-09-07 16:19:00|7145.4|7142.6|7144.9|7142.1|7145.4|7142.6|7144.4|7141.6|9
1631031550000|2021-09-07 16:19:10|7144.5|7141.7|7144.9|7142.1|7144.9|7142.1|7143.9|7141.1|1
1631031560000|2021-09-07 16:19:20|7145.2|7142.4|7144.9|7142.1|7145.9|7143.1|7144.4|7141.6|5
1631031570000|2021-09-07 16:19:30|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7143.5|7140.7|3
1631031580000|2021-09-07 16:19:40|7143.7|7140.9|7144.4|7141.6|7144.4|7141.6|7143.4|7140.6|2
1631031590000|2021-09-07 16:19:50|7144|7141.2|7143.5|7140.7|7144.9|7142.1|7143.5|7140.7|2
1631031600000|2021-09-07 16:20:00|7143.9|7141.1|7142|7139.2|7143.9|7141.1|7141.2|7138.4|13
1631031610000|2021-09-07 16:20:10|7142.9|7140.1|7143.4|7140.6|7143.9|7141.1|7142.9|7140.1|19
1631031620000|2021-09-07 16:20:20|7142.7|7139.9|7142.9|7140.1|7143.4|7140.6|7142.5|7139.7|3
1631031630000|2021-09-07 16:20:30|7142.4|7139.6|7142.5|7139.7|7142.9|7140.1|7142.4|7139.6|1
1631031640000|2021-09-07 16:20:40|7142.4|7139.6|7141|7138.2|7142.4|7139.6|7141|7138.2|389
1631031650000|2021-09-07 16:20:50|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|5
1631031660000|2021-09-07 16:21:00|7139.8|7137|7140|7137.2|7140|7137.2|7139.8|7137|6
1631031670000|2021-09-07 16:21:10|7140.9|7138.1|7139.4|7136.6|7140.9|7138.1|7139|7136.2|276
1631031680000|2021-09-07 16:21:20|7139|7136.2|7139.9|7137.1|7139.9|7137.1|7139|7136.2|33
1631031690000|2021-09-07 16:21:30|7139.2|7136.4|7140|7137.2|7140|7137.2|7139|7136.2|32
1631031700000|2021-09-07 16:21:40|7140.5|7137.7|7140.5|7137.7|7141|7138.2|7140.2|7137.4|8
1631031710000|2021-09-07 16:21:50|7141|7138.2|7140|7137.2|7141|7138.2|7139.2|7136.4|8
1631031720000|2021-09-07 16:22:00|7141|7138.2|7142|7139.2|7142|7139.2|7140.5|7137.7|42
1631031730000|2021-09-07 16:22:10|7141.5|7138.7|7141.5|7138.7|7142|7139.2|7141|7138.2|8
1631031740000|2021-09-07 16:22:20|7141.9|7139.1|7142|7139.2|7142|7139.2|7141|7138.2|7
1631031750000|2021-09-07 16:22:30|7141.9|7139.1|7144|7141.2|7144.9|7142.1|7141.9|7139.1|16
1631031760000|2021-09-07 16:22:40|7143.9|7141.1|7143.2|7140.4|7143.9|7141.1|7143|7140.2|15
1631031770000|2021-09-07 16:22:50|7143.5|7140.7|7144.5|7141.7|7144.9|7142.1|7143.5|7140.7|5
1631031780000|2021-09-07 16:23:00|7144.9|7142.1|7143.5|7140.7|7144.9|7142.1|7142.2|7139.4|17
1631031790000|2021-09-07 16:23:10|7143.2|7140.4|7145|7142.2|7146|7143.2|7141.9|7139.1|104
1631031800000|2021-09-07 16:23:20|7145.4|7142.6|7145.2|7142.4|7145.9|7143.1|7144.9|7142.1|19
1631031810000|2021-09-07 16:23:30|7145|7142.2|7145.5|7142.7|7145.9|7143.1|7144|7141.2|9
1631031820000|2021-09-07 16:23:40|7145.2|7142.4|7144.4|7141.6|7145.2|7142.4|7144.4|7141.6|2
1631031830000|2021-09-07 16:23:50|7144|7141.2|7143.9|7141.1|7144.5|7141.7|7143.9|7141.1|56
1631031840000|2021-09-07 16:24:00|7144|7141.2|7144|7141.2|7145|7142.2|7144|7141.2|58
1631031850000|2021-09-07 16:24:10|7143.9|7141.1|7143.9|7141.1|7144|7141.2|7143.9|7141.1|98
1631031860000|2021-09-07 16:24:20|||||||||31
1631031870000|2021-09-07 16:24:30|7144.9|7142.1|7146|7143.2|7146|7143.2|7144.9|7142.1|42
1631031880000|2021-09-07 16:24:40|||||||||17
1631031890000|2021-09-07 16:24:50|7146.4|7143.6|7146.9|7144.1|7146.9|7144.1|7146|7143.2|48
1631031900000|2021-09-07 16:25:00|7146.5|7143.7|7145.9|7143.1|7146.5|7143.7|7145|7142.2|17
1631031910000|2021-09-07 16:25:10|7145.2|7142.4|7146.2|7143.4|7146.9|7144.1|7145.2|7142.4|8
1631031920000|2021-09-07 16:25:20|7145.5|7142.7|7145.9|7143.1|7145.9|7143.1|7145.2|7142.4|5
1631031930000|2021-09-07 16:25:30|7146.2|7143.4|7144|7141.2|7146.2|7143.4|7144|7141.2|10
1631031940000|2021-09-07 16:25:40|7144.2|7141.4|7144.5|7141.7|7145|7142.2|7144|7141.2|5
1631031950000|2021-09-07 16:25:50|7145|7142.2|7144.2|7141.4|7145|7142.2|7144.2|7141.4|3
1631031960000|2021-09-07 16:26:00|7144|7141.2|7142.5|7139.7|7144|7141.2|7142.5|7139.7|11
1631031970000|2021-09-07 16:26:10|7142.2|7139.4|7143|7140.2|7143|7140.2|7142|7139.2|6
1631031980000|2021-09-07 16:26:20|7142.2|7139.4|7141|7138.2|7142.2|7139.4|7140.2|7137.4|38
1631031990000|2021-09-07 16:26:30|7141.2|7138.4|7140.2|7137.4|7141.2|7138.4|7140.2|7137.4|3
1631032000000|2021-09-07 16:26:40|7140.7|7137.9|7140.2|7137.4|7141|7138.2|7140.2|7137.4|8
1631032010000|2021-09-07 16:26:50|7140|7137.2|7138.3|7135.5|7140|7137.2|7138.2|7135.4|11
1631032020000|2021-09-07 16:27:00|7138.2|7135.4|7139.2|7136.4|7140|7137.2|7138.2|7135.4|11
1631032030000|2021-09-07 16:27:10|7139.5|7136.7|7139.2|7136.4|7139.7|7136.9|7139.2|7136.4|5
1631032040000|2021-09-07 16:27:20|7140.2|7137.4|7140.7|7137.9|7140.7|7137.9|7140.2|7137.4|32
1631032050000|2021-09-07 16:27:30|7141|7138.2|7140.3|7137.5|7141|7138.2|7140.2|7137.4|5
1631032060000|2021-09-07 16:27:40|7140.2|7137.4|7140.2|7137.4|7141|7138.2|7140.2|7137.4|11
1631032070000|2021-09-07 16:27:50|7140.5|7137.7|7142.5|7139.7|7144|7141.2|7140.5|7137.7|13
1631032080000|2021-09-07 16:28:00|7142.2|7139.4|7142|7139.2|7142.2|7139.4|7141.7|7138.9|3
1631032090000|2021-09-07 16:28:10|7141.7|7138.9|7140.7|7137.9|7142|7139.2|7140.7|7137.9|27
1631032100000|2021-09-07 16:28:20|7141|7138.2|7142|7139.2|7142|7139.2|7141|7138.2|8
1631032110000|2021-09-07 16:28:30|7142.2|7139.4|7142|7139.2|7142.2|7139.4|7142|7139.2|13
1631032120000|2021-09-07 16:28:40|7142.3|7139.5|7142.9|7140.1|7143|7140.2|7142.2|7139.4|4
1631032130000|2021-09-07 16:28:50|7143.2|7140.4|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|22
1631032140000|2021-09-07 16:29:00|7144|7141.2|7143.5|7140.7|7144|7141.2|7143|7140.2|13
1631032150000|2021-09-07 16:29:10|7143.2|7140.4|7143.2|7140.4|7143.4|7140.6|7142.2|7139.4|13
1631032160000|2021-09-07 16:29:20|7143.7|7140.9|7143.2|7140.4|7144|7141.2|7143.2|7140.4|17
1631032170000|2021-09-07 16:29:30|7143.5|7140.7|7142.7|7139.9|7144|7141.2|7142.7|7139.9|20
1631032180000|2021-09-07 16:29:40|7143|7140.2|7142.2|7139.4|7143|7140.2|7142|7139.2|3
1631032190000|2021-09-07 16:29:50|7142.5|7139.7|7143|7140.2|7143|7140.2|7142.2|7139.4|6
1631032200000|2021-09-07 16:30:00|7142.7|7139.9|7143|7140.2|7143|7140.2|7142.2|7139.4|19
1631032210000|2021-09-07 16:30:10|||||||||1
1631032220000|2021-09-07 16:30:20|7142.7|7139.9|7141.2|7138.4|7142.7|7139.9|7141.2|7138.4|7
1631032230000|2021-09-07 16:30:30|7140.7|7137.9|7138.7|7135.9|7140.7|7137.9|7137.2|7134.4|160
1631032240000|2021-09-07 16:30:40|7138.2|7135.4|7137|7134.2|7138.2|7135.4|7136.7|7133.9|18
1631032250000|2021-09-07 16:30:50|7136.7|7133.9|7138.9|7136.1|7138.9|7136.1|7136.7|7133.9|18
1631032260000|2021-09-07 16:31:00|7139.2|7136.4|7138.9|7136.1|7139.2|7136.4|7138.2|7135.4|38
1631032270000|2021-09-07 16:31:10|7139|7136.2|7138|7135.2|7139|7136.2|7138|7135.2|10
1631032280000|2021-09-07 16:31:20|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.5|7134.7|4
1631032290000|2021-09-07 16:31:30|7138|7135.2|7136.5|7133.7|7138|7135.2|7134|7131.2|97
1631032300000|2021-09-07 16:31:40|7136.2|7133.4|7132.7|7129.9|7136.5|7133.7|7132.2|7129.4|262
1631032310000|2021-09-07 16:31:50|7132.2|7129.4|7132.5|7129.7|7132.7|7129.9|7132.2|7129.4|55
1631032320000|2021-09-07 16:32:00|7132.7|7129.9|7130.2|7127.4|7132.7|7129.9|7129.5|7126.7|130
1631032330000|2021-09-07 16:32:10|7129.2|7126.4|7130.2|7127.4|7130.5|7127.7|7128|7125.2|194
1631032340000|2021-09-07 16:32:20|7130|7127.2|7130.2|7127.4|7130.5|7127.7|7129.9|7127.1|28
1631032350000|2021-09-07 16:32:30|7129.9|7127.1|7130|7127.2|7130.4|7127.6|7129.9|7127.1|82
1631032360000|2021-09-07 16:32:40|7129.9|7127.1|7128.2|7125.4|7129.9|7127.1|7128|7125.2|30
1631032370000|2021-09-07 16:32:50|7128.5|7125.7|7129.9|7127.1|7129.9|7127.1|7128.5|7125.7|20
1631032380000|2021-09-07 16:33:00|7129.5|7126.7|7129|7126.2|7129.9|7127.1|7128.2|7125.4|86
1631032390000|2021-09-07 16:33:10|7129.2|7126.4|7129.2|7126.4|7130.2|7127.4|7129.2|7126.4|6
1631032400000|2021-09-07 16:33:20|7129.3|7126.5|7130.2|7127.4|7130.2|7127.4|7129.2|7126.4|19
1631032410000|2021-09-07 16:33:30|7129.7|7126.9|7129.2|7126.4|7130.2|7127.4|7128.3|7125.5|19
1631032420000|2021-09-07 16:33:40|7128.4|7125.6|7129.2|7126.4|7129.2|7126.4|7128.2|7125.4|12
1631032430000|2021-09-07 16:33:50|7129.8|7127|7132.2|7129.4|7132.2|7129.4|7129.8|7127|71
1631032440000|2021-09-07 16:34:00|7132.7|7129.9|7131.1|7128.3|7132.7|7129.9|7131.1|7128.3|31
1631032450000|2021-09-07 16:34:10|7132.1|7129.3|7132.3|7129.5|7132.6|7129.8|7132.1|7129.3|7
1631032460000|2021-09-07 16:34:20|7132.6|7129.8|7133.1|7130.3|7133.1|7130.3|7132.6|7129.8|20
1631032470000|2021-09-07 16:34:30|7133|7130.2|7132.3|7129.5|7133.1|7130.3|7132.3|7129.5|35
1631032480000|2021-09-07 16:34:40|7132|7129.2|7131.3|7128.5|7132|7129.2|7130.6|7127.8|15
1631032490000|2021-09-07 16:34:50|7130.8|7128|7130.1|7127.3|7132.1|7129.3|7129.1|7126.3|46
1631032500000|2021-09-07 16:35:00|7129.8|7127|7129.3|7126.5|7130.6|7127.8|7129.3|7126.5|12
1631032510000|2021-09-07 16:35:10|7129.1|7126.3|7128.6|7125.8|7129.1|7126.3|7128.6|7125.8|10
1631032520000|2021-09-07 16:35:20|7129|7126.2|7127.1|7124.3|7129.1|7126.3|7126.4|7123.6|111
1631032530000|2021-09-07 16:35:30|7127|7124.2|7124.3|7121.5|7127|7124.2|7124.1|7121.3|41
1631032540000|2021-09-07 16:35:40|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|7124.1|7121.3|3
1631032550000|2021-09-07 16:35:50|7123.6|7120.8|7121.6|7118.8|7124.1|7121.3|7121.1|7118.3|152
1631032560000|2021-09-07 16:36:00|7121.3|7118.5|7117.3|7114.5|7121.3|7118.5|7116.8|7114|475
1631032570000|2021-09-07 16:36:10|7116.9|7114.1|7113.1|7110.3|7117.1|7114.3|7112.4|7109.6|162
1631032580000|2021-09-07 16:36:20|7112.6|7109.8|7113.3|7110.5|7113.3|7110.5|7110.4|7107.6|39
1631032590000|2021-09-07 16:36:30|7113.4|7110.6|7114.1|7111.3|7114.8|7112|7113.3|7110.5|61
1631032600000|2021-09-07 16:36:40|7114|7111.2|7112.4|7109.6|7114.1|7111.3|7112.4|7109.6|14
1631032610000|2021-09-07 16:36:50|7111.4|7108.6|7113.1|7110.3|7113.3|7110.5|7111.3|7108.5|27
1631032620000|2021-09-07 16:37:00|7112.8|7110|7111.1|7108.3|7112.8|7110|7110.4|7107.6|64
1631032630000|2021-09-07 16:37:10|7112|7109.2|7113.8|7111|7114.1|7111.3|7111.6|7108.8|45
1631032640000|2021-09-07 16:37:20|7113.1|7110.3|7113.1|7110.3|7114.1|7111.3|7113.1|7110.3|12
1631032650000|2021-09-07 16:37:30|7113.3|7110.5|7112.1|7109.3|7113.6|7110.8|7112.1|7109.3|36
1631032660000|2021-09-07 16:37:40|7112.3|7109.5|7112.6|7109.8|7114.1|7111.3|7112.3|7109.5|21
1631032670000|2021-09-07 16:37:50|7113|7110.2|7111.3|7108.5|7113.1|7110.3|7111.3|7108.5|26
1631032680000|2021-09-07 16:38:00|7111.6|7108.8|7110.8|7108|7112.1|7109.3|7110.4|7107.6|44
1631032690000|2021-09-07 16:38:10|7110.4|7107.6|7109.4|7106.6|7111.1|7108.3|7109.3|7106.5|76
1631032700000|2021-09-07 16:38:20|7109.3|7106.5|7112.3|7109.5|7112.3|7109.5|7109.3|7106.5|56
1631032710000|2021-09-07 16:38:30|7112.6|7109.8|7113.1|7110.3|7113.1|7110.3|7112.4|7109.6|16
1631032720000|2021-09-07 16:38:40|7113.3|7110.5|7112.8|7110|7113.3|7110.5|7112.3|7109.5|23
1631032730000|2021-09-07 16:38:50|7113.1|7110.3|7113.3|7110.5|7114.1|7111.3|7113.1|7110.3|217
1631032740000|2021-09-07 16:39:00|7113.6|7110.8|7114.1|7111.3|7114.1|7111.3|7113.1|7110.3|215
1631032750000|2021-09-07 16:39:10|7115.1|7112.3|7116.1|7113.3|7116.1|7113.3|7115.1|7112.3|61
1631032760000|2021-09-07 16:39:20|7115.8|7113|7117.3|7114.5|7117.3|7114.5|7115.3|7112.5|25
1631032770000|2021-09-07 16:39:30|7118.1|7115.3|7118|7115.2|7118.6|7115.8|7117.1|7114.3|129
1631032780000|2021-09-07 16:39:40|7117.6|7114.8|7119.5|7116.7|7120|7117.2|7117.5|7114.7|42
1631032790000|2021-09-07 16:39:50|7119.1|7116.3|7121.9|7119.1|7122|7119.2|7119.1|7116.3|24
1631032800000|2021-09-07 16:40:00|7122.1|7119.3|7123.1|7120.3|7124.6|7121.3|7122.1|7119.3|168
1631032810000|2021-09-07 16:40:10|7124|7121.2|7123.8|7121|7124.9|7122.1|7122.5|7119.7|137
1631032820000|2021-09-07 16:40:20|7123.5|7120.7|7125.5|7122.7|7125.5|7122.7|7123|7120.2|14
1631032830000|2021-09-07 16:40:30|7125.1|7122.3|7124.5|7121.7|7126|7123.2|7123|7120.2|32
1631032840000|2021-09-07 16:40:40|7124.1|7121.3|7124.7|7121.9|7125|7122.2|7123.5|7120.7|56
1631032850000|2021-09-07 16:40:50|7124.8|7122|7125|7122.2|7125.8|7123|7124.1|7121.3|16
1631032860000|2021-09-07 16:41:00|7125.1|7122.3|7125.8|7123|7126.5|7123.7|7125|7122.2|157
1631032870000|2021-09-07 16:41:10|7125.7|7122.9|7126|7123.2|7126|7123.2|7125|7122.2|11
1631032880000|2021-09-07 16:41:20|7125.8|7123|7125.5|7122.7|7125.8|7123|7125|7122.2|12
1631032890000|2021-09-07 16:41:30|7126|7123.2|7126.8|7124|7127|7124.2|7126|7123.2|7
1631032900000|2021-09-07 16:41:40|7128|7125.2|7127.3|7124.5|7128|7125.2|7127|7124.2|49
1631032910000|2021-09-07 16:41:50|7128.8|7126|7128|7125.2|7128.8|7126|7127.8|7125|10
1631032920000|2021-09-07 16:42:00|7128.7|7125.9|7129.8|7127|7131|7128.2|7128.7|7125.9|220
1631032930000|2021-09-07 16:42:10|7129.5|7126.7|7130.5|7127.7|7130.8|7128|7128.3|7125.5|36
1631032940000|2021-09-07 16:42:20|7131|7128.2|7134.1|7131.3|7134.1|7131.3|7131|7128.2|34
1631032950000|2021-09-07 16:42:30|7133.8|7131|7134.5|7131.7|7134.5|7131.7|7132.3|7129.5|64
1631032960000|2021-09-07 16:42:40|7133.8|7131|7134.8|7132|7134.8|7132|7133.8|7131|2
1631032970000|2021-09-07 16:42:50|7135|7132.2|7136.8|7134|7137|7134.2|7135|7132.2|83
1631032980000|2021-09-07 16:43:00|7137|7134.2|7136.8|7134|7137|7134.2|7136|7133.2|12
1631032990000|2021-09-07 16:43:10|7137.6|7134.8|7138|7135.2|7138.8|7136|7137.6|7134.8|89
1631033000000|2021-09-07 16:43:20|7137.8|7135|7137.8|7135|7138.3|7135.5|7136.8|7134|41
1631033010000|2021-09-07 16:43:30|7137.5|7134.7|7137.8|7135|7137.8|7135|7137.5|7134.7|36
1631033020000|2021-09-07 16:43:40|7137.5|7134.7|7138.3|7135.5|7138.5|7135.7|7137.1|7134.3|59
1631033030000|2021-09-07 16:43:50|7138|7135.2|7138.3|7135.5|7138.3|7135.5|7138|7135.2|4
1631033040000|2021-09-07 16:44:00|7139.3|7136.5|7140.1|7137.3|7140.8|7138|7139|7136.2|106
1631033050000|2021-09-07 16:44:10|7140.5|7137.7|7142.8|7140|7142.8|7140|7140.5|7137.7|19
1631033060000|2021-09-07 16:44:20|7143.1|7140.3|7147.1|7144.3|7148|7145.2|7143.1|7140.3|95
1631033070000|2021-09-07 16:44:30|7147|7144.2|7148.8|7146|7148.8|7146|7146.1|7143.3|114
1631033080000|2021-09-07 16:44:40|7149|7146.2|7150.8|7148|7151.3|7148.5|7147|7144.2|333
1631033090000|2021-09-07 16:44:50|7149.8|7147|7148.8|7146|7150.8|7148|7148|7145.2|89
1631033100000|2021-09-07 16:45:00|7149.5|7146.7|7156.8|7154|7163.2|7160.4|7149|7146.2|526
1631033110000|2021-09-07 16:45:10|7156.3|7153.5|7150|7147.2|7156.3|7153.5|7146|7143.2|341
1631033120000|2021-09-07 16:45:20|7149.8|7147|7150|7147.2|7151.3|7148.5|7149|7146.2|37
1631033130000|2021-09-07 16:45:30|7150.3|7147.5|7152.8|7150|7154|7151.2|7146.5|7143.7|385
1631033140000|2021-09-07 16:45:40|7152|7149.2|7151|7148.2|7152|7149.2|7150.8|7148|25
1631033150000|2021-09-07 16:45:50|7151.8|7149|7150.7|7147.9|7151.8|7149|7150|7147.2|22
1631033160000|2021-09-07 16:46:00|7151|7148.2|7151|7148.2|7151.3|7148.5|7150|7147.2|15
1631033170000|2021-09-07 16:46:10|7151.8|7149|7154|7151.2|7155.8|7153|7151.8|7149|42
1631033180000|2021-09-07 16:46:20|7153.6|7150.8|7152.6|7149.8|7154|7151.2|7151.8|7149|8
1631033190000|2021-09-07 16:46:30|7152.5|7149.7|7153.5|7150.7|7154|7151.2|7152|7149.2|5
1631033200000|2021-09-07 16:46:40|7154|7151.2|7151.5|7148.7|7154|7151.2|7151.5|7148.7|7
1631033210000|2021-09-07 16:46:50|7151.1|7148.3|7150.1|7147.3|7152|7149.2|7150.1|7147.3|31
1631033220000|2021-09-07 16:47:00|7150|7147.2|7147.8|7145|7151|7148.2|7147|7144.2|102
1631033230000|2021-09-07 16:47:10|7148|7145.2|7148.1|7145.3|7149|7146.2|7147.1|7144.3|14
1631033240000|2021-09-07 16:47:20|7147.6|7144.8|7147.1|7144.3|7148.8|7146|7147.1|7144.3|32
1631033250000|2021-09-07 16:47:30|7146.6|7143.8|7149|7146.2|7149.3|7146.5|7146|7143.2|53
1631033260000|2021-09-07 16:47:40|7149.5|7146.7|7150.3|7147.5|7151|7148.2|7149.5|7146.7|27
1631033270000|2021-09-07 16:47:50|7150.8|7148|7153.8|7151|7154.5|7151.7|7150|7147.2|184
1631033280000|2021-09-07 16:48:00|7154|7151.2|7153.8|7151|7154.8|7152|7153.8|7151|65
1631033290000|2021-09-07 16:48:10|7153.1|7150.3|7151.3|7148.5|7153.1|7150.3|7151|7148.2|37
1631033300000|2021-09-07 16:48:20|7151|7148.2|7149|7146.2|7151.3|7148.5|7148.3|7145.5|19
1631033310000|2021-09-07 16:48:30|7149.3|7146.5|7154|7151.2|7154.3|7151.5|7149.3|7146.5|132
1631033320000|2021-09-07 16:48:40|7153.8|7151|7151.8|7149|7153.8|7151|7151.3|7148.5|16
1631033330000|2021-09-07 16:48:50|7152.5|7149.7|7152|7149.2|7153.3|7150.5|7152|7149.2|13
1631033340000|2021-09-07 16:49:00|7152.3|7149.5|7154.8|7152|7154.8|7152|7152|7149.2|28
1631033350000|2021-09-07 16:49:10|7154|7151.2|7154.3|7151.5|7154.3|7151.5|7153|7150.2|12
1631033360000|2021-09-07 16:49:20|7154|7151.2|7154.3|7151.5|7154.8|7152|7153.5|7150.7|33
1631033370000|2021-09-07 16:49:30|7154|7151.2|7154|7151.2|7154.8|7152|7153.8|7151|10
1631033380000|2021-09-07 16:49:40|7153.8|7151|7153|7150.2|7153.8|7151|7152.3|7149.5|7
1631033390000|2021-09-07 16:49:50|7153.3|7150.5|7155|7152.2|7155.3|7152.5|7153.3|7150.5|18
1631033400000|2021-09-07 16:50:00|7154.8|7152|7155.8|7153|7157.8|7155|7154.3|7151.5|27
1631033410000|2021-09-07 16:50:10|7155.7|7152.9|7153|7150.2|7155.7|7152.9|7153|7150.2|17
1631033420000|2021-09-07 16:50:20|7152.3|7149.5|7150.3|7147.5|7152.3|7149.5|7150|7147.2|32
1631033430000|2021-09-07 16:50:30|7150|7147.2|7151.1|7148.3|7151.8|7149|7149.8|7147|26
1631033440000|2021-09-07 16:50:40|7150.8|7148|7151|7148.2|7151.3|7148.5|7150.1|7147.3|8
1631033450000|2021-09-07 16:50:50|7150.5|7147.7|7150|7147.2|7150.5|7147.7|7150|7147.2|2
1631033460000|2021-09-07 16:51:00|7149.1|7146.3|7150|7147.2|7150|7147.2|7148.4|7145.6|37
1631033470000|2021-09-07 16:51:10|7149.5|7146.7|7148.5|7145.7|7149.5|7146.7|7148|7145.2|15
1631033480000|2021-09-07 16:51:20|7148.8|7146|7148.5|7145.7|7149.5|7146.7|7148.1|7145.3|9
1631033490000|2021-09-07 16:51:30|7148.8|7146|7150|7147.2|7150|7147.2|7148|7145.2|9
1631033500000|2021-09-07 16:51:40|7150.5|7147.7|7150|7147.2|7150.5|7147.7|7150|7147.2|7
1631033510000|2021-09-07 16:51:50|7150.3|7147.5|7150.3|7147.5|7150.5|7147.7|7149.5|7146.7|14
1631033520000|2021-09-07 16:52:00|7150|7147.2|7150|7147.2|7150.3|7147.5|7149.1|7146.3|8
1631033530000|2021-09-07 16:52:10|7149.5|7146.7|7150|7147.2|7150.1|7147.3|7148.6|7145.8|10
1631033540000|2021-09-07 16:52:20|7149.8|7147|7147.6|7144.8|7149.8|7147|7147.3|7144.5|10
1631033550000|2021-09-07 16:52:30|7148|7145.2|7149.5|7146.7|7149.8|7147|7148|7145.2|5
1631033560000|2021-09-07 16:52:40|7149|7146.2|7149.5|7146.7|7149.8|7147|7149|7146.2|7
1631033570000|2021-09-07 16:52:50|7149|7146.2|7149.5|7146.7|7149.8|7147|7149|7146.2|6
1631033580000|2021-09-07 16:53:00|7149.8|7147|7148.5|7145.7|7149.8|7147|7146|7143.2|56
1631033590000|2021-09-07 16:53:10|7148.1|7145.3|7148.8|7146|7148.8|7146|7148|7145.2|5
1631033600000|2021-09-07 16:53:20|7148|7145.2|7149.3|7146.5|7149.3|7146.5|7148|7145.2|12
1631033610000|2021-09-07 16:53:30|7149|7146.2|7148.5|7145.7|7149|7146.2|7148.1|7145.3|8
1631033620000|2021-09-07 16:53:40|7148.1|7145.3|7148|7145.2|7148.5|7145.7|7148|7145.2|5
1631033630000|2021-09-07 16:53:50|7147.8|7145|7146.1|7143.3|7147.8|7145|7145.5|7142.7|33
1631033640000|2021-09-07 16:54:00|7146.5|7143.7|7146.1|7143.3|7147|7144.2|7146.1|7143.3|13
1631033650000|2021-09-07 16:54:10|7146|7143.2|7145.5|7142.7|7146.1|7143.3|7145|7142.2|50
1631033660000|2021-09-07 16:54:20|7143.5|7140.7|7144.8|7142|7146.8|7144|7143.5|7140.7|170
1631033670000|2021-09-07 16:54:30|7144|7141.2|7144.6|7141.8|7146|7143.2|7144|7141.2|32
1631033680000|2021-09-07 16:54:40|7145|7142.2|7144.5|7141.7|7145|7142.2|7144|7141.2|50
1631033690000|2021-09-07 16:54:50|7144.1|7141.3|7144.5|7141.7|7145|7142.2|7144|7141.2|10
1631033700000|2021-09-07 16:55:00|7144.3|7141.5|7143.5|7140.7|7144.5|7141.7|7143|7140.2|21
1631033710000|2021-09-07 16:55:10|7144.2|7141.4|7145|7142.2|7147|7144.2|7144.2|7141.4|33
1631033720000|2021-09-07 16:55:20|7144.8|7142|7144|7141.2|7145|7142.2|7144|7141.2|15
1631033730000|2021-09-07 16:55:30|7144.3|7141.5|7142.8|7140|7144.8|7142|7142.8|7140|7
1631033740000|2021-09-07 16:55:40|7142|7139.2|7143.8|7141|7143.8|7141|7141.8|7139|19
1631033750000|2021-09-07 16:55:50|7144|7141.2|7144.5|7141.7|7145.8|7143|7144|7141.2|21
1631033760000|2021-09-07 16:56:00|7144.3|7141.5|7142|7139.2|7144.3|7141.5|7142|7139.2|33
1631033770000|2021-09-07 16:56:10|7142.3|7139.5|7142.5|7139.7|7143.8|7141|7142|7139.2|49
1631033780000|2021-09-07 16:56:20|7142|7139.2|7140|7137.2|7142|7139.2|7138.3|7135.5|57
1631033790000|2021-09-07 16:56:30|7139.5|7136.7|7137.2|7134.4|7139.5|7136.7|7136.8|7134|32
1631033800000|2021-09-07 16:56:40|7137.8|7135|7138|7135.2|7138.8|7136|7137.5|7134.7|19
1631033810000|2021-09-07 16:56:50|7136.4|7133.6|7134|7131.2|7136.4|7133.6|7133.8|7131|83
1631033820000|2021-09-07 16:57:00|7133.8|7131|7133.8|7131|7134.8|7132|7132|7129.2|39
1631033830000|2021-09-07 16:57:10|7133.7|7130.9|7132.3|7129.5|7133.7|7130.9|7132.3|7129.5|57
1631033840000|2021-09-07 16:57:20|7132|7129.2|7133.5|7130.7|7133.8|7131|7132|7129.2|23
1631033850000|2021-09-07 16:57:30|7133.3|7130.5|7133.8|7131|7133.8|7131|7133|7130.2|10
1631033860000|2021-09-07 16:57:40|7134.8|7132|7132.3|7129.5|7134.8|7132|7132.3|7129.5|21
1631033870000|2021-09-07 16:57:50|7132.5|7129.7|7132|7129.2|7132.5|7129.7|7131.8|7129|6
1631033880000|2021-09-07 16:58:00|7131.8|7129|7131.8|7129|7131.8|7129|7130.3|7127.5|25
1631033890000|2021-09-07 16:58:10|7131.5|7128.7|7132|7129.2|7132|7129.2|7131|7128.2|10
1631033900000|2021-09-07 16:58:20|7132.3|7129.5|7132|7129.2|7132.3|7129.5|7132|7129.2|4
1631033910000|2021-09-07 16:58:30|7131.8|7129|7130.8|7128|7131.8|7129|7130.5|7127.7|4
1631033920000|2021-09-07 16:58:40|7130.5|7127.7|7130.8|7128|7130.8|7128|7130.3|7127.5|3
1631033930000|2021-09-07 16:58:50|7131.5|7128.7|7133.5|7130.7|7133.6|7130.8|7131.5|7128.7|7
1631033940000|2021-09-07 16:59:00|7133.8|7131|7131|7128.2|7134|7131.2|7130.8|7128|19
1631033950000|2021-09-07 16:59:10|7130.8|7128|7129.7|7126.9|7130.8|7128|7129|7126.2|22
1631033960000|2021-09-07 16:59:20|7129.8|7127|7131.5|7128.7|7131.5|7128.7|7129.5|7126.7|19
1631033970000|2021-09-07 16:59:30|7131.8|7129|7132|7129.2|7133|7130.2|7131.5|7128.7|6
1631033980000|2021-09-07 16:59:40|7132.8|7130|7132.5|7129.7|7132.8|7130|7131|7128.2|19
1631033990000|2021-09-07 16:59:50|7132.7|7129.9|7132.5|7129.7|7133.8|7131|7132.5|7129.7|16
1631034000000|2021-09-07 17:00:00|7132.3|7129.5|7132|7129.2|7134.2|7131.4|7132|7129.2|9
1631034010000|2021-09-07 17:00:10|7132.3|7129.5|7131.3|7128.5|7132.3|7129.5|7131|7128.2|21
1631034020000|2021-09-07 17:00:20|7131.7|7128.9|7132.5|7129.7|7132.5|7129.7|7131|7128.2|13
1631034030000|2021-09-07 17:00:30|7132.3|7129.5|7133.8|7131|7133.8|7131|7132.3|7129.5|19
1631034040000|2021-09-07 17:00:40|7133.3|7130.5|7134|7131.2|7134.8|7132|7133|7130.2|27
1631034050000|2021-09-07 17:00:50|7133.5|7130.7|7132|7129.2|7134|7131.2|7132|7129.2|10
1631034060000|2021-09-07 17:01:00|7132.1|7129.3|7132|7129.2|7133|7130.2|7132|7129.2|31
1631034070000|2021-09-07 17:01:10|7132.3|7129.5|7130.5|7127.7|7132.3|7129.5|7130.5|7127.7|46
1631034080000|2021-09-07 17:01:20|7130|7127.2|7129.8|7127|7131|7128.2|7129|7126.2|263
1631034090000|2021-09-07 17:01:30|7129|7126.2|7130.5|7127.7|7130.5|7127.7|7129|7126.2|12
1631034100000|2021-09-07 17:01:40|7130.3|7127.5|7130.8|7128|7130.8|7128|7130.3|7127.5|2
1631034110000|2021-09-07 17:01:50|7131.5|7128.7|7129.8|7127|7131.5|7128.7|7129.3|7126.5|18
1631034120000|2021-09-07 17:02:00|7130.5|7127.7|7130.3|7127.5|7130.5|7127.7|7130.3|7127.5|7
1631034130000|2021-09-07 17:02:10|7131|7128.2|7130|7127.2|7131.8|7129|7130|7127.2|39
1631034140000|2021-09-07 17:02:20|7130.5|7127.7|7131|7128.2|7131.5|7128.7|7130.5|7127.7|10
1631034150000|2021-09-07 17:02:30|7131.1|7128.3|7130.8|7128|7131.5|7128.7|7129.8|7127|5
1631034160000|2021-09-07 17:02:40|7131.1|7128.3|7131.8|7129|7131.8|7129|7131.1|7128.3|8
1631034170000|2021-09-07 17:02:50|7132.7|7129.9|7134|7131.2|7134.5|7131.7|7132.7|7129.9|17
1631034180000|2021-09-07 17:03:00|7133.8|7131|7134.5|7131.7|7134.5|7131.7|7133.8|7131|11
1631034190000|2021-09-07 17:03:10|7134.3|7131.5|7138|7135.2|7138.7|7135.9|7134.3|7131.5|247
1631034200000|2021-09-07 17:03:20|7137.7|7134.9|7137.8|7135|7137.8|7135|7137|7134.2|26
1631034210000|2021-09-07 17:03:30|7139|7136.2|7140.8|7138|7140.8|7138|7138.1|7135.3|27
1631034220000|2021-09-07 17:03:40|7141|7138.2|7140|7137.2|7141.8|7139|7140|7137.2|19
1631034230000|2021-09-07 17:03:50|7139.5|7136.7|7139.8|7137|7140|7137.2|7139|7136.2|21
1631034240000|2021-09-07 17:04:00|7140|7137.2|7139|7136.2|7140.8|7138|7139|7136.2|22
1631034250000|2021-09-07 17:04:10|7138.5|7135.7|7138.8|7136|7139.8|7137|7138.1|7135.3|20
1631034260000|2021-09-07 17:04:20|7138.5|7135.7|7135|7132.2|7138.5|7135.7|7135|7132.2|20
1631034270000|2021-09-07 17:04:30|7134.7|7131.9|7131.8|7129|7134.7|7131.9|7131.8|7129|29
1631034280000|2021-09-07 17:04:40|7130.8|7128|7129.8|7127|7130.8|7128|7129|7126.2|34
1631034290000|2021-09-07 17:04:50|7129.5|7126.7|7128|7125.2|7129.8|7127|7126.8|7124|56
1631034300000|2021-09-07 17:05:00|7128.8|7126|7127.8|7125|7128.8|7126|7126.8|7124|11
1631034310000|2021-09-07 17:05:10|7127.1|7124.3|7125|7122.2|7127.1|7124.3|7125|7122.2|21
1631034320000|2021-09-07 17:05:20|7124.8|7122|7124.8|7122|7125.3|7122.5|7124.8|7122|41
1631034330000|2021-09-07 17:05:30|7125|7122.2|7126.5|7123.7|7126.5|7123.7|7123.8|7121|29
1631034340000|2021-09-07 17:05:40|7126|7123.2|7125|7122.2|7126.7|7123.9|7125|7122.2|12
1631034350000|2021-09-07 17:05:50|7124.8|7122|7126|7123.2|7126.3|7123.5|7124.8|7122|10
1631034360000|2021-09-07 17:06:00|7126.3|7123.5|7124.8|7122|7126.3|7123.5|7124|7121.2|12
1631034370000|2021-09-07 17:06:10|7125.5|7122.7|7126.3|7123.5|7127.3|7124.5|7125.5|7122.7|12
1631034380000|2021-09-07 17:06:20|7126.5|7123.7|7129|7126.2|7130|7127.2|7126.5|7123.7|19
1631034390000|2021-09-07 17:06:30|7128.5|7125.7|7129.5|7126.7|7129.8|7127|7128.5|7125.7|8
1631034400000|2021-09-07 17:06:40|7129|7126.2|7127.3|7124.5|7129|7126.2|7127.3|7124.5|19
1631034410000|2021-09-07 17:06:50|7128.1|7125.3|7128|7125.2|7128.8|7126|7127|7124.2|17
1631034420000|2021-09-07 17:07:00|7127.8|7125|7126.3|7123.5|7127.8|7125|7126|7123.2|13
1631034430000|2021-09-07 17:07:10|7126|7123.2|7124.8|7122|7126|7123.2|7124.8|7122|12
1631034440000|2021-09-07 17:07:20|7125|7122.2|7126|7123.2|7126|7123.2|7125|7122.2|5
1631034450000|2021-09-07 17:07:30|7125.8|7123|7126|7123.2|7126|7123.2|7125.8|7123|5
1631034460000|2021-09-07 17:07:40|7127|7124.2|7126.8|7124|7127.3|7124.5|7126.8|7124|6
1631034470000|2021-09-07 17:07:50|7127.3|7124.5|7128.8|7126|7128.8|7126|7127.3|7124.5|15
1631034480000|2021-09-07 17:08:00|7128.3|7125.5|7126.3|7123.5|7128.3|7125.5|7126.3|7123.5|39
1631034490000|2021-09-07 17:08:10|7126.7|7123.9|7128|7125.2|7128.3|7125.5|7126.7|7123.9|5
1631034500000|2021-09-07 17:08:20|7129.8|7127|7129.7|7126.9|7131|7128.2|7128.1|7125.3|77
1631034510000|2021-09-07 17:08:30|7129.8|7127|7131.3|7128.5|7131.3|7128.5|7129.3|7126.5|32
1631034520000|2021-09-07 17:08:40|7131.8|7129|7133.8|7131|7133.8|7131|7131.8|7129|16
1631034530000|2021-09-07 17:08:50|7134.5|7131.7|7135.3|7132.5|7135.3|7132.5|7133.3|7130.5|34
1631034540000|2021-09-07 17:09:00|7135|7132.2|7135.5|7132.7|7136|7133.2|7133.3|7130.5|34
1631034550000|2021-09-07 17:09:10|7135.3|7132.5|7137|7134.2|7137|7134.2|7135|7132.2|29
1631034560000|2021-09-07 17:09:20|7136.7|7133.9|7134|7131.2|7136.7|7133.9|7134|7131.2|85
1631034570000|2021-09-07 17:09:30|7134.8|7132|7134.8|7132|7135.3|7132.5|7134.8|7132|12
1631034580000|2021-09-07 17:09:40|7134.3|7131.5|7133|7130.2|7134.3|7131.5|7133|7130.2|16
1631034590000|2021-09-07 17:09:50|7133.3|7130.5|7134.5|7131.7|7135|7132.2|7132|7129.2|14
1631034600000|2021-09-07 17:10:00|7134.3|7131.5|7133.3|7130.5|7134.8|7132|7133|7130.2|14
1631034610000|2021-09-07 17:10:10|7133.7|7130.9|7134.3|7131.5|7134.3|7131.5|7133|7130.2|4
1631034620000|2021-09-07 17:10:20|7134|7131.2|7134.3|7131.5|7134.3|7131.5|7133.3|7130.5|2
1631034630000|2021-09-07 17:10:30|7134|7131.2|7132.8|7130|7134|7131.2|7132.8|7130|1
1631034640000|2021-09-07 17:10:40|7133|7130.2|7134.3|7131.5|7134.3|7131.5|7133|7130.2|2
1631034650000|2021-09-07 17:10:50|7134|7131.2|7131.3|7128.5|7134|7131.2|7131.3|7128.5|10
1631034660000|2021-09-07 17:11:00|7131.8|7129|7133.2|7130.4|7133.2|7130.4|7131|7128.2|18
1631034670000|2021-09-07 17:11:10|7133|7130.2|7132|7129.2|7133|7130.2|7132|7129.2|6
1631034680000|2021-09-07 17:11:20|7132.3|7129.5|7133.3|7130.5|7133.3|7130.5|7132.3|7129.5|2
1631034690000|2021-09-07 17:11:30|7133|7130.2|7134.8|7132|7135|7132.2|7133|7130.2|6
1631034700000|2021-09-07 17:11:40|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|7135.3|7132.5|1
1631034710000|2021-09-07 17:11:50|7134.8|7132|7134.3|7131.5|7134.8|7132|7134.3|7131.5|2
1631034720000|2021-09-07 17:12:00|||||||||3
1631034730000|2021-09-07 17:12:10|7134|7131.2|7135|7132.2|7135|7132.2|7134|7131.2|3
1631034740000|2021-09-07 17:12:20|7134.9|7132.1|7136.8|7134|7136.8|7134|7133.9|7131.1|28
1631034750000|2021-09-07 17:12:30|7137.7|7134.9|7138.4|7135.6|7138.9|7136.1|7137.7|7134.9|17
1631034760000|2021-09-07 17:12:40|7137.9|7135.1|7139.3|7136.5|7139.3|7136.5|7137.9|7135.1|3
1631034770000|2021-09-07 17:12:50|7138.9|7136.1|7140.3|7137.5|7140.3|7137.5|7138.8|7136|6
1631034780000|2021-09-07 17:13:00|7139.8|7137|7137.8|7135|7139.8|7137|7136.9|7134.1|75
1631034790000|2021-09-07 17:13:10|7136.9|7134.1|7138.7|7135.9|7138.7|7135.9|7136.9|7134.1|3
1631034800000|2021-09-07 17:13:20|7138.8|7136|7139.3|7136.5|7140.2|7137.4|7138.8|7136|8
1631034810000|2021-09-07 17:13:30|7138.9|7136.1|7139.3|7136.5|7139.3|7136.5|7138.9|7136.1|4
1631034820000|2021-09-07 17:13:40|7139.7|7136.9|7141.4|7138.6|7141.8|7139|7138.8|7136|12
1631034830000|2021-09-07 17:13:50|7141.3|7138.5|7141.8|7139|7141.9|7139.1|7140.9|7138.1|7
1631034840000|2021-09-07 17:14:00|7140.9|7138.1|7140.8|7138|7140.9|7138.1|7139.9|7137.1|18
1631034850000|2021-09-07 17:14:10|7141.3|7138.5|7140.8|7138|7141.3|7138.5|7140.8|7138|22
1631034860000|2021-09-07 17:14:20|7141.8|7139|7140.3|7137.5|7141.8|7139|7139.9|7137.1|14
1631034870000|2021-09-07 17:14:30|7139.9|7137.1|7140.8|7138|7140.8|7138|7139.8|7137|25
1631034880000|2021-09-07 17:14:40|7140.4|7137.6|7140.8|7138|7140.8|7138|7140.3|7137.5|22
1631034890000|2021-09-07 17:14:50|7140.3|7137.5|7139.8|7137|7140.3|7137.5|7139.8|7137|19
1631034900000|2021-09-07 17:15:00|7139.9|7137.1|7139.8|7137|7140.3|7137.5|7139.3|7136.5|5
1631034910000|2021-09-07 17:15:10|7139.1|7136.3|7140.3|7137.5|7140.9|7138.1|7138.9|7136.1|5
1631034920000|2021-09-07 17:15:20|7140.7|7137.9|7140.8|7138|7140.8|7138|7139.8|7137|5
1631034930000|2021-09-07 17:15:30|7140.9|7138.1|7140.3|7137.5|7141.3|7138.5|7140.3|7137.5|19
1631034940000|2021-09-07 17:15:40|7139.9|7137.1|7140.9|7138.1|7141.3|7138.5|7139.9|7137.1|6
1631034950000|2021-09-07 17:15:50|7141.3|7138.5|7139.9|7137.1|7141.3|7138.5|7139.8|7137|22
1631034960000|2021-09-07 17:16:00|7139.8|7137|7140.9|7138.1|7140.9|7138.1|7139.8|7137|6
1631034970000|2021-09-07 17:16:10|7140.8|7138|7141.3|7138.5|7141.8|7139|7140.8|7138|5
1631034980000|2021-09-07 17:16:20|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.8|7138|6
1631034990000|2021-09-07 17:16:30|7141.3|7138.5|7140.8|7138|7141.8|7139|7140.8|7138|14
1631035000000|2021-09-07 17:16:40|7141.2|7138.4|7141.8|7139|7141.8|7139|7141.2|7138.4|4
1631035010000|2021-09-07 17:16:50|7141.9|7139.1|7142.8|7140|7143.8|7141|7141.9|7139.1|21
1631035020000|2021-09-07 17:17:00|7142.3|7139.5|7142.4|7139.6|7142.4|7139.6|7141.7|7138.9|28
1631035030000|2021-09-07 17:17:10|7142.8|7140|7142.8|7140|7142.8|7140|7142.8|7140|7
1631035040000|2021-09-07 17:17:20|7142.9|7140.1|7142.8|7140|7143.3|7140.5|7142.8|7140|4
1631035050000|2021-09-07 17:17:30|||||||||1
1631035060000|2021-09-07 17:17:40|7143.3|7140.5|7144.3|7141.5|7144.8|7142|7143.3|7140.5|27
1631035070000|2021-09-07 17:17:50|7144.7|7141.9|7145.8|7143|7145.8|7143|7144.7|7141.9|5
1631035080000|2021-09-07 17:18:00|7145.1|7142.3|7145.8|7143|7145.8|7143|7144.9|7142.1|15
1631035090000|2021-09-07 17:18:10|7145.3|7142.5|7145.9|7143.1|7145.9|7143.1|7145.3|7142.5|47
1631035100000|2021-09-07 17:18:20|7145.8|7143|7145.3|7142.5|7146.3|7143.5|7145.3|7142.5|22
1631035110000|2021-09-07 17:18:30|7144.8|7142|7144.3|7141.5|7144.8|7142|7144.3|7141.5|26
1631035120000|2021-09-07 17:18:40|7143.9|7141.1|7145.3|7142.5|7145.8|7143|7143.9|7141.1|4
1631035130000|2021-09-07 17:18:50|7144.8|7142|7144.9|7142.1|7145.3|7142.5|7144.8|7142|2
1631035140000|2021-09-07 17:19:00|7144.8|7142|7144.8|7142|7145.3|7142.5|7144.8|7142|3
1631035150000|2021-09-07 17:19:10|7143.8|7141|7144.8|7142|7144.8|7142|7143.8|7141|32
1631035160000|2021-09-07 17:19:20|7145.3|7142.5|7147.3|7144.5|7147.3|7144.5|7145.3|7142.5|23
1631035170000|2021-09-07 17:19:30|7147.6|7144.8|7148.8|7146|7148.8|7146|7147.3|7144.5|52
1631035180000|2021-09-07 17:19:40|7148.1|7145.3|7146.9|7144.1|7148.1|7145.3|7146.9|7144.1|67
1631035190000|2021-09-07 17:19:50|7147.3|7144.5|7147.9|7145.1|7147.9|7145.1|7147.3|7144.5|3
1631035200000|2021-09-07 17:20:00|7148.3|7145.5|7148.8|7146|7150.1|7147.3|7148.3|7145.5|85
1631035210000|2021-09-07 17:20:10|7149.3|7146.5|7150|7147.2|7150.3|7147.5|7149.3|7146.5|60
1631035220000|2021-09-07 17:20:20|7149.9|7147.1|7150.8|7148|7150.8|7148|7149.8|7147|5
1631035230000|2021-09-07 17:20:30|7149.9|7147.1|7150.3|7147.5|7150.3|7147.5|7149.3|7146.5|11
1631035240000|2021-09-07 17:20:40|7150.8|7148|7149.9|7147.1|7150.8|7148|7149.9|7147.1|26
1631035250000|2021-09-07 17:20:50|7149.8|7147|7148.4|7145.6|7149.8|7147|7148.3|7145.5|12
1631035260000|2021-09-07 17:21:00|7148.3|7145.5|7148.8|7146|7149.3|7146.5|7148.3|7145.5|3
1631035270000|2021-09-07 17:21:10|7148.3|7145.5|7148.8|7146|7148.8|7146|7147.8|7145|27
1631035280000|2021-09-07 17:21:20|7148.3|7145.5|7149.8|7147|7149.8|7147|7148.3|7145.5|2
1631035290000|2021-09-07 17:21:30|||||||||25
1631035300000|2021-09-07 17:21:40|7149.3|7146.5|7149.8|7147|7149.8|7147|7149.3|7146.5|11
1631035310000|2021-09-07 17:21:50|7150.8|7148|7151.8|7149|7151.8|7149|7150.8|7148|57
1631035320000|2021-09-07 17:22:00|7151.1|7148.3|7149.9|7147.1|7151.1|7148.3|7149.8|7147|44
1631035330000|2021-09-07 17:22:10|7150.3|7147.5|7150.3|7147.5|7150.3|7147.5|7149.8|7147|35
1631035340000|2021-09-07 17:22:20|7149.9|7147.1|7149.8|7147|7149.9|7147.1|7149.3|7146.5|8
1631035350000|2021-09-07 17:22:30|||||||||7
1631035360000|2021-09-07 17:22:40|7149.9|7147.1|7149.9|7147.1|7150.8|7148|7149.9|7147.1|72
1631035370000|2021-09-07 17:22:50|7149.8|7147|7146.1|7143.3|7149.8|7147|7146.1|7143.3|4
1631035380000|2021-09-07 17:23:00|7146.8|7144|7147.4|7144.6|7147.8|7145|7146.8|7144|36
1631035390000|2021-09-07 17:23:10|7147.8|7145|7148.4|7145.6|7148.4|7145.6|7147.8|7145|2
1631035400000|2021-09-07 17:23:20|7148.1|7145.3|7146.9|7144.1|7148.1|7145.3|7146.9|7144.1|13
1631035410000|2021-09-07 17:23:30|7147.1|7144.3|7146.4|7143.6|7147.8|7145|7145.9|7143.1|32
1631035420000|2021-09-07 17:23:40|7146.8|7144|7146.8|7144|7147.3|7144.5|7146.1|7143.3|35
1631035430000|2021-09-07 17:23:50|7146.9|7144.1|7146.8|7144|7146.9|7144.1|7146.1|7143.3|8
1631035440000|2021-09-07 17:24:00|7146.4|7143.6|7146.4|7143.6|7147.4|7144.6|7146.4|7143.6|11
1631035450000|2021-09-07 17:24:10|7146.8|7144|7146.8|7144|7146.8|7144|7146.8|7144|2
1631035460000|2021-09-07 17:24:20|7145.9|7143.1|7144.6|7141.8|7145.9|7143.1|7143.8|7141|26
1631035470000|2021-09-07 17:24:30|7144.8|7142|7145.3|7142.5|7145.9|7143.1|7144.4|7141.6|61
1631035480000|2021-09-07 17:24:40|7144.9|7142.1|7145.9|7143.1|7145.9|7143.1|7144.9|7142.1|6
1631035490000|2021-09-07 17:24:50|7145.8|7143|7144.8|7142|7145.8|7143|7143.8|7141|25
1631035500000|2021-09-07 17:25:00|7144.4|7141.6|7145.8|7143|7145.8|7143|7143.9|7141.1|21
1631035510000|2021-09-07 17:25:10|7145.4|7142.6|7144.8|7142|7145.4|7142.6|7144.8|7142|29
1631035520000|2021-09-07 17:25:20|7144.6|7141.8|7144.6|7141.8|7144.8|7142|7143.8|7141|26
1631035530000|2021-09-07 17:25:30|7144.8|7142|7142.8|7140|7144.8|7142|7142.8|7140|15
1631035540000|2021-09-07 17:25:40|7142.4|7139.6|7143.3|7140.5|7143.3|7140.5|7142.3|7139.5|4
1631035550000|2021-09-07 17:25:50|7143.6|7140.8|7144.8|7142|7144.8|7142|7143.6|7140.8|8
1631035560000|2021-09-07 17:26:00|7145.1|7142.3|7144.8|7142|7145.8|7143|7144.8|7142|39
1631035570000|2021-09-07 17:26:10|||||||||1
1631035580000|2021-09-07 17:26:20|7144.9|7142.1|7145.3|7142.5|7145.9|7143.1|7144.9|7142.1|29
1631035590000|2021-09-07 17:26:30|7145.9|7143.1|7146.3|7143.5|7146.8|7144|7145.4|7142.6|18
1631035600000|2021-09-07 17:26:40|7145.9|7143.1|7146.3|7143.5|7146.3|7143.5|7145.9|7143.1|32
1631035610000|2021-09-07 17:26:50|7145.9|7143.1|7146.3|7143.5|7146.3|7143.5|7145.9|7143.1|2
1631035620000|2021-09-07 17:27:00|7145.9|7143.1|7146.3|7143.5|7146.3|7143.5|7145.8|7143|2
1631035630000|2021-09-07 17:27:10|7146.9|7144.1|7146.8|7144|7146.9|7144.1|7146.8|7144|16
1631035640000|2021-09-07 17:27:20|7146.9|7144.1|7147.8|7145|7147.8|7145|7146.9|7144.1|3
1631035650000|2021-09-07 17:27:30|7147.5|7144.7|7146.8|7144|7147.5|7144.7|7146.8|7144|31
1631035660000|2021-09-07 17:27:40|||||||||1
1631035670000|2021-09-07 17:27:50|||||||||3
1631035680000|2021-09-07 17:28:00|7146.9|7144.1|7147.3|7144.5|7147.6|7144.8|7146.9|7144.1|7
1631035690000|2021-09-07 17:28:10|7148.3|7145.5|7147.9|7145.1|7148.9|7146.1|7147.4|7144.6|89
1631035700000|2021-09-07 17:28:20|7147.4|7144.6|7147.9|7145.1|7147.9|7145.1|7147.4|7144.6|19
1631035710000|2021-09-07 17:28:30|7148.3|7145.5|7148.4|7145.6|7148.4|7145.6|7148.3|7145.5|2
1631035720000|2021-09-07 17:28:40|7148.8|7146|7148.8|7146|7148.8|7146|7147.9|7145.1|12
1631035730000|2021-09-07 17:28:50|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|2
1631035740000|2021-09-07 17:29:00|7148.8|7146|7146.9|7144.1|7148.8|7146|7146.9|7144.1|38
1631035750000|2021-09-07 17:29:10|7147.3|7144.5|7147.3|7144.5|7147.8|7145|7146.9|7144.1|3
1631035760000|2021-09-07 17:29:20|||||||||2
1631035770000|2021-09-07 17:29:30|7146.9|7144.1|7147.3|7144.5|7147.3|7144.5|7146.8|7144|3
1631035780000|2021-09-07 17:29:40|7147.4|7144.6|7147.9|7145.1|7147.9|7145.1|7147.3|7144.5|30
1631035790000|2021-09-07 17:29:50|7147.8|7145|7147.1|7144.3|7147.8|7145|7146.8|7144|4
1631035800000|2021-09-07 17:30:00|7147.3|7144.5|7147.4|7144.6|7147.4|7144.6|7145.9|7143.1|20
1631035810000|2021-09-07 17:30:10|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7145.9|7143.1|8
1631035820000|2021-09-07 17:30:20|7146.8|7144|7147.3|7144.5|7147.3|7144.5|7146.3|7143.5|6
1631035830000|2021-09-07 17:30:30|7146.9|7144.1|7146.9|7144.1|7147.3|7144.5|7146.9|7144.1|26
1631035840000|2021-09-07 17:30:40|7147.3|7144.5|7147.8|7145|7147.8|7145|7146.8|7144|22
1631035850000|2021-09-07 17:30:50|||||||||1
1631035860000|2021-09-07 17:31:00|7147.9|7145.1|7149.8|7147|7149.8|7147|7147.9|7145.1|43
1631035870000|2021-09-07 17:31:10|7149.9|7147.1|7150.3|7147.5|7150.3|7147.5|7149.8|7147|49
1631035880000|2021-09-07 17:31:20|7150.8|7148|7152.9|7150.1|7152.9|7150.1|7150.8|7148|78
1631035890000|2021-09-07 17:31:30|7152.8|7150|7152.9|7150.1|7152.9|7150.1|7151.9|7149.1|28
1631035900000|2021-09-07 17:31:40|7152.8|7150|7152.8|7150|7152.8|7150|7152.8|7150|2
1631035910000|2021-09-07 17:31:50|7152.6|7149.8|7150.9|7148.1|7152.6|7149.8|7150.9|7148.1|18
1631035920000|2021-09-07 17:32:00|7150.8|7148|7148.4|7145.6|7150.8|7148|7148.1|7145.3|77
1631035930000|2021-09-07 17:32:10|7148.8|7146|7148.8|7146|7148.9|7146.1|7148.4|7145.6|8
1631035940000|2021-09-07 17:32:20|7148.9|7146.1|7148.8|7146|7148.9|7146.1|7148.4|7145.6|4
1631035950000|2021-09-07 17:32:30|7148.4|7145.6|7147.9|7145.1|7148.4|7145.6|7147.6|7144.8|22
1631035960000|2021-09-07 17:32:40|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.8|7146|37
1631035970000|2021-09-07 17:32:50|7148.8|7146|7147.1|7144.3|7148.8|7146|7147.1|7144.3|21
1631035980000|2021-09-07 17:33:00|7146.9|7144.1|7145.9|7143.1|7146.9|7144.1|7145.3|7142.5|41
1631035990000|2021-09-07 17:33:10|7145.4|7142.6|7146.3|7143.5|7146.4|7143.6|7145.4|7142.6|5
1631036000000|2021-09-07 17:33:20|7145.9|7143.1|7144.8|7142|7145.9|7143.1|7144.8|7142|3
1631036010000|2021-09-07 17:33:30|7145.3|7142.5|7143.9|7141.1|7145.3|7142.5|7143.9|7141.1|37
1631036020000|2021-09-07 17:33:40|7143.6|7140.8|7141.8|7139|7143.6|7140.8|7140.9|7138.1|31
1631036030000|2021-09-07 17:33:50|7141.4|7138.6|7141.9|7139.1|7141.9|7139.1|7140.9|7138.1|2
1631036040000|2021-09-07 17:34:00|7142.8|7140|7142.8|7140|7142.9|7140.1|7141.9|7139.1|20
1631036050000|2021-09-07 17:34:10|7142.9|7140.1|7143.4|7140.6|7143.9|7141.1|7142.9|7140.1|36
1631036060000|2021-09-07 17:34:20|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|7142.8|7140|3
1631036070000|2021-09-07 17:34:30|7143.4|7140.6|7142.4|7139.6|7143.4|7140.6|7141.9|7139.1|7
1631036080000|2021-09-07 17:34:40|7142.8|7140|7141.9|7139.1|7142.8|7140|7141.9|7139.1|13
1631036090000|2021-09-07 17:34:50|7141.8|7139|7140.9|7138.1|7141.8|7139|7140.9|7138.1|9
1631036100000|2021-09-07 17:35:00|7141.3|7138.5|7140.9|7138.1|7141.3|7138.5|7140.9|7138.1|31
1631036110000|2021-09-07 17:35:10|7140.8|7138|7139.9|7137.1|7140.8|7138|7139.9|7137.1|14
1631036120000|2021-09-07 17:35:20|7140.3|7137.5|7139.9|7137.1|7140.3|7137.5|7139.8|7137|10
1631036130000|2021-09-07 17:35:30|7139.8|7137|7140.8|7138|7140.8|7138|7139.8|7137|5
1631036140000|2021-09-07 17:35:40|7140.9|7138.1|7141.8|7139|7141.8|7139|7140.9|7138.1|31
1631036150000|2021-09-07 17:35:50|7141.4|7138.6|7141.8|7139|7141.8|7139|7141.4|7138.6|7
1631036160000|2021-09-07 17:36:00|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|6
1631036170000|2021-09-07 17:36:10|||||||||1
1631036180000|2021-09-07 17:36:20|7141.3|7138.5|7141.9|7139.1|7142.8|7140|7140.9|7138.1|18
1631036190000|2021-09-07 17:36:30|7142.6|7139.8|7142.8|7140|7143.8|7141|7141.9|7139.1|34
1631036200000|2021-09-07 17:36:40|7142.9|7140.1|7143.8|7141|7143.8|7141|7142.9|7140.1|4
1631036210000|2021-09-07 17:36:50|7143.9|7141.1|7144.9|7142.1|7144.9|7142.1|7143.9|7141.1|10
1631036220000|2021-09-07 17:37:00|7144.4|7141.6|7142.3|7139.5|7144.4|7141.6|7141.9|7139.1|26
1631036230000|2021-09-07 17:37:10|7141.9|7139.1|7140.8|7138|7141.9|7139.1|7140.8|7138|35
1631036240000|2021-09-07 17:37:20|7141.1|7138.3|7141.8|7139|7141.8|7139|7141.1|7138.3|4
1631036250000|2021-09-07 17:37:30|7141.9|7139.1|7141.8|7139|7142.4|7139.6|7141.8|7139|3
1631036260000|2021-09-07 17:37:40|7141.4|7138.6|7141.8|7139|7142.3|7139.5|7141.4|7138.6|50
1631036270000|2021-09-07 17:37:50|7141.9|7139.1|7140.9|7138.1|7142.3|7139.5|7140.9|7138.1|8
1631036280000|2021-09-07 17:38:00|7141.3|7138.5|7141.9|7139.1|7142.9|7140.1|7141.3|7138.5|29
1631036290000|2021-09-07 17:38:10|7142.3|7139.5|7140.8|7138|7142.3|7139.5|7140.8|7138|2
1631036300000|2021-09-07 17:38:20|7140.9|7138.1|7140.8|7138|7140.9|7138.1|7140.8|7138|13
1631036310000|2021-09-07 17:38:30|7140.9|7138.1|7140.8|7138|7140.9|7138.1|7140.8|7138|14
1631036320000|2021-09-07 17:38:40|7140.9|7138.1|7140.9|7138.1|7141.3|7138.5|7140.9|7138.1|38
1631036330000|2021-09-07 17:38:50|7140.7|7136.7|7137.9|7135.1|7140.7|7137.1|7137.8|7135|122
1631036340000|2021-09-07 17:39:00|7138.8|7136|7137.9|7135.1|7139.4|7136.6|7137.9|7135.1|52
1631036350000|2021-09-07 17:39:10|||||||||8
1631036360000|2021-09-07 17:39:20|7137.8|7135|7137.8|7135|7137.9|7135.1|7137.4|7134.6|18
1631036370000|2021-09-07 17:39:30|7137.9|7135.1|7137.9|7135.1|7137.9|7135.1|7137.8|7135|32
1631036380000|2021-09-07 17:39:40|||||||||40
1631036390000|2021-09-07 17:39:50|7136.9|7134.1|7137.8|7135|7137.8|7135|7136.9|7134.1|9
1631036400000|2021-09-07 17:40:00|7137.9|7135.1|7137.8|7135|7137.9|7135.1|7137.8|7135|61
1631036410000|2021-09-07 17:40:10|7137.6|7134.8|7137.4|7134.6|7137.6|7134.8|7137.3|7134.5|27
1631036420000|2021-09-07 17:40:20|7137.8|7135|7138.9|7136.1|7139.4|7136.6|7137.8|7135|29
1631036430000|2021-09-07 17:40:30|||||||||11
1631036440000|2021-09-07 17:40:40|7139.4|7136.6|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|12
1631036450000|2021-09-07 17:40:50|||||||||1
1631036460000|2021-09-07 17:41:00|7138.8|7136|7137.3|7134.5|7138.8|7136|7136.9|7134.1|60
1631036470000|2021-09-07 17:41:10|7136.9|7134.1|7136.4|7133.6|7136.9|7134.1|7136.3|7133.5|9
1631036480000|2021-09-07 17:41:20|7136.3|7133.5|7136.3|7133.5|7136.3|7133.5|7135.8|7133|14
1631036490000|2021-09-07 17:41:30|7136.6|7133.8|7133.4|7130.6|7136.8|7134|7131.9|7129.1|256
1631036500000|2021-09-07 17:41:40|7133.6|7130.8|7134.8|7132|7134.8|7132|7133.6|7130.8|36
1631036510000|2021-09-07 17:41:50|7134.6|7131.8|7136.8|7134|7136.8|7134|7134.3|7131.5|60
1631036520000|2021-09-07 17:42:00|7136.4|7133.6|7137.6|7134.8|7137.6|7134.8|7135.8|7133|17
1631036530000|2021-09-07 17:42:10|7136.9|7134.1|7132.8|7130|7137.8|7135|7132.8|7130|83
1631036540000|2021-09-07 17:42:20|7132.9|7130.1|7133.9|7131.1|7133.9|7131.1|7132.9|7130.1|36
1631036550000|2021-09-07 17:42:30|7133.1|7130.3|7133.8|7131|7133.8|7131|7132.9|7130.1|53
1631036560000|2021-09-07 17:42:40|7133.9|7131.1|7132.9|7130.1|7133.9|7131.1|7132.9|7130.1|30
1631036570000|2021-09-07 17:42:50|7133.4|7130.6|7132.9|7130.1|7133.4|7130.6|7132.9|7130.1|2
1631036580000|2021-09-07 17:43:00|7132.4|7129.6|7133.9|7131.1|7133.9|7131.1|7132.4|7129.6|3
1631036590000|2021-09-07 17:43:10|7133.6|7130.8|7133.9|7131.1|7133.9|7131.1|7132.9|7130.1|32
1631036600000|2021-09-07 17:43:20|7133.1|7130.3|7134.8|7132|7134.8|7132|7132.9|7130.1|203
1631036610000|2021-09-07 17:43:30|7134.9|7132.1|7135.9|7133.1|7135.9|7133.1|7134.4|7131.6|23
1631036620000|2021-09-07 17:43:40|7135.4|7132.6|7136.6|7133.8|7136.9|7134.1|7135.4|7132.6|3
1631036630000|2021-09-07 17:43:50|7136.9|7134.1|7138.4|7135.6|7138.4|7135.6|7136.9|7134.1|21
1631036640000|2021-09-07 17:44:00|7138.3|7135.5|7137.4|7134.6|7138.3|7135.5|7137.4|7134.6|32
1631036650000|2021-09-07 17:44:10|7137.1|7134.3|7137.4|7134.6|7138.3|7135.5|7137.1|7134.3|3
1631036660000|2021-09-07 17:44:20|7137.8|7135|7138.9|7136.1|7139.4|7136.6|7137.8|7135|3
1631036670000|2021-09-07 17:44:30|7139.4|7136.6|7139.9|7137.1|7139.9|7137.1|7139.4|7136.6|3
1631036680000|2021-09-07 17:44:40|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|37
1631036690000|2021-09-07 17:44:50|7138.9|7136.1|7139.8|7137|7139.8|7137|7138|7135.2|39
1631036700000|2021-09-07 17:45:00|7140|7137.2|7144.9|7142.1|7145.8|7143|7140|7137.2|98
1631036710000|2021-09-07 17:45:10|7144.3|7141.5|7146.3|7143.5|7146.9|7144.1|7144.3|7141.5|23
1631036720000|2021-09-07 17:45:20|7145.9|7143.1|7147.8|7145|7147.8|7145|7145.4|7142.6|26
1631036730000|2021-09-07 17:45:30|7147.9|7145.1|7146.3|7143.5|7147.9|7145.1|7146.3|7143.5|24
1631036740000|2021-09-07 17:45:40|7146.9|7144.1|7147.8|7145|7147.8|7145|7146.9|7144.1|6
1631036750000|2021-09-07 17:45:50|7147.9|7145.1|7147.9|7145.1|7148.8|7146|7147.8|7145|77
1631036760000|2021-09-07 17:46:00|7147.8|7145|7149.9|7147.1|7151.3|7148.5|7147.8|7145|49
1631036770000|2021-09-07 17:46:10|7150.6|7147.8|7149.3|7146.5|7150.9|7148.1|7148.9|7146.1|55
1631036780000|2021-09-07 17:46:20|7149|7146.2|7148.9|7146.1|7149.9|7147.1|7148.9|7146.1|23
1631036790000|2021-09-07 17:46:30|7148.8|7146|7146.8|7144|7148.8|7146|7146.8|7144|13
1631036800000|2021-09-07 17:46:40|7146.6|7143.8|7146.3|7143.5|7146.8|7144|7146.3|7143.5|4
1631036810000|2021-09-07 17:46:50|7147.3|7144.5|7144.3|7141.5|7147.3|7144.5|7142.9|7140.1|350
1631036820000|2021-09-07 17:47:00|7144.4|7141.6|7144.4|7141.6|7144.8|7142|7143.3|7140.5|61
1631036830000|2021-09-07 17:47:10|7144.3|7141.5|7143.8|7141|7144.3|7141.5|7143.8|7141|2
1631036840000|2021-09-07 17:47:20|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|13
1631036850000|2021-09-07 17:47:30|||||||||1
1631036860000|2021-09-07 17:47:40|7143.4|7140.6|7143.8|7141|7143.9|7141.1|7143.4|7140.6|8
1631036870000|2021-09-07 17:47:50|7143.9|7141.1|7142.9|7140.1|7143.9|7141.1|7142.9|7140.1|6
1631036880000|2021-09-07 17:48:00|7143|7140.2|7141.8|7139|7143|7140.2|7141.8|7139|6
1631036890000|2021-09-07 17:48:10|7141.4|7138.6|7142.4|7139.6|7142.4|7139.6|7141.3|7138.5|9
1631036900000|2021-09-07 17:48:20|7142.8|7140|7142.8|7140|7142.9|7140.1|7141.9|7139.1|13
1631036910000|2021-09-07 17:48:30|7142.9|7140.1|7143.9|7141.1|7144.8|7142|7142.9|7140.1|15
1631036920000|2021-09-07 17:48:40|7144.3|7141.5|7143.9|7141.1|7144.4|7141.6|7143.8|7141|5
1631036930000|2021-09-07 17:48:50|7144|7141.2|7144.3|7141.5|7144.8|7142|7143.9|7141.1|2
1631036940000|2021-09-07 17:49:00|7143.9|7141.1|7144.3|7141.5|7144.3|7141.5|7143.9|7141.1|3
1631036950000|2021-09-07 17:49:10|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|2
1631036960000|2021-09-07 17:49:20|7143.8|7141|7144.4|7141.6|7144.9|7142.1|7143.8|7141|22
1631036970000|2021-09-07 17:49:30|7144.8|7142|7145.8|7143|7145.9|7143.1|7144.4|7141.6|17
1631036980000|2021-09-07 17:49:40|7146.3|7143.5|7147.9|7145.1|7148.9|7146.1|7146.3|7143.5|15
1631036990000|2021-09-07 17:49:50|7148.3|7145.5|7148.2|7145.4|7148.9|7146.1|7147.9|7145.1|55
1631037000000|2021-09-07 17:50:00|7148.4|7145.6|7147.9|7145.1|7148.7|7145.9|7147.9|7145.1|45
1631037010000|2021-09-07 17:50:10|7147.7|7144.9|7148.7|7145.9|7148.7|7145.9|7147|7144.2|15
1631037020000|2021-09-07 17:50:20|7148.4|7145.6|7145.9|7143.1|7149.4|7146.6|7145.9|7143.1|347
1631037030000|2021-09-07 17:50:30|7146.2|7143.4|7145.7|7142.9|7146.9|7144.1|7145.7|7142.9|4
1631037040000|2021-09-07 17:50:40|7144.9|7142.1|7144.4|7141.6|7145.2|7142.4|7143.9|7141.1|14
1631037050000|2021-09-07 17:50:50|7144.7|7141.9|7145.7|7142.9|7145.7|7142.9|7144.4|7141.6|4
1631037060000|2021-09-07 17:51:00|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7144.4|7141.6|34
1631037070000|2021-09-07 17:51:10|7145.2|7142.4|7144.9|7142.1|7145.4|7142.6|7144.7|7141.9|15
1631037080000|2021-09-07 17:51:20|7145.5|7142.7|7147.7|7144.9|7148.7|7145.9|7145.5|7142.7|18
1631037090000|2021-09-07 17:51:30|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7146.9|7144.1|5
1631037100000|2021-09-07 17:51:40|7146.9|7144.1|7146.9|7144.1|7147.7|7144.9|7146.9|7144.1|15
1631037110000|2021-09-07 17:51:50|7147.4|7144.6|7148.7|7145.9|7148.7|7145.9|7147.4|7144.6|23
1631037120000|2021-09-07 17:52:00|7148.4|7145.6|7148.7|7145.9|7148.7|7145.9|7148.4|7145.6|6
1631037130000|2021-09-07 17:52:10|7148.6|7145.8|7147.9|7145.1|7148.6|7145.8|7147.9|7145.1|6
1631037140000|2021-09-07 17:52:20|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|7147.7|7144.9|5
1631037150000|2021-09-07 17:52:30|7148|7145.2|7148.7|7145.9|7148.7|7145.9|7148|7145.2|8
1631037160000|2021-09-07 17:52:40|7148.9|7146.1|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|25
1631037170000|2021-09-07 17:52:50|7149.2|7146.4|7148.9|7146.1|7149.7|7146.9|7148.7|7145.9|27
1631037180000|2021-09-07 17:53:00|7149.2|7146.4|7149.6|7146.8|7149.6|7146.8|7148.7|7145.9|5
1631037190000|2021-09-07 17:53:10|7149.7|7146.9|7150.7|7147.9|7150.7|7147.9|7149|7146.2|387
1631037200000|2021-09-07 17:53:20|7149.9|7147.1|7148.7|7145.9|7150.7|7147.9|7148.7|7145.9|23
1631037210000|2021-09-07 17:53:30|7148.9|7146.1|7149.7|7146.9|7149.9|7147.1|7148.9|7146.1|9
1631037220000|2021-09-07 17:53:40|7150|7147.2|7148.9|7146.1|7150.7|7147.9|7148.9|7146.1|115
1631037230000|2021-09-07 17:53:50|7149.4|7146.6|7152.4|7149.6|7152.4|7149.6|7149.4|7146.6|29
1631037240000|2021-09-07 17:54:00|7152.7|7149.9|7152.9|7150.1|7153|7150.2|7151.9|7149.1|73
1631037250000|2021-09-07 17:54:10|7153|7150.2|7153|7150.2|7153.7|7150.9|7153|7150.2|10
1631037260000|2021-09-07 17:54:20|7152.9|7150.1|7151.9|7149.1|7152.9|7150.1|7151.9|7149.1|6
1631037270000|2021-09-07 17:54:30|7152.2|7149.4|7152.7|7149.9|7152.7|7149.9|7152.2|7149.4|9
1631037280000|2021-09-07 17:54:40|7152|7149.2|7151.9|7149.1|7152|7149.2|7150.5|7147.7|68
1631037290000|2021-09-07 17:54:50|7152|7149.2|7150.9|7148.1|7152.9|7150.1|7149.9|7147.1|31
1631037300000|2021-09-07 17:55:00|7150.7|7147.9|7150.9|7148.1|7150.9|7148.1|7150.7|7147.9|2
1631037310000|2021-09-07 17:55:10|7149.3|7146.5|7150.4|7147.6|7150.4|7147.6|7149.3|7146.5|21
1631037320000|2021-09-07 17:55:20|7149.9|7147.1|7150.2|7147.4|7150.7|7147.9|7149.9|7147.1|21
1631037330000|2021-09-07 17:55:30|7149.9|7147.1|7149.6|7146.8|7149.9|7147.1|7149.4|7146.6|80
1631037340000|2021-09-07 17:55:40|7149.9|7147.1|7149.4|7146.6|7149.9|7147.1|7149|7146.2|11
1631037350000|2021-09-07 17:55:50|7148.9|7146.1|7149.7|7146.9|7149.7|7146.9|7148.9|7146.1|4
1631037360000|2021-09-07 17:56:00|7149.9|7147.1|7148.9|7146.1|7150.2|7147.4|7148.7|7145.9|11
1631037370000|2021-09-07 17:56:10|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7147.9|7145.1|3
1631037380000|2021-09-07 17:56:20|7149|7146.2|7149.4|7146.6|7149.7|7146.9|7149|7146.2|3
1631037390000|2021-09-07 17:56:30|7149.9|7147.1|7149.7|7146.9|7150.2|7147.4|7149.7|7146.9|9
1631037400000|2021-09-07 17:56:40|7149.9|7147.1|7150.7|7147.9|7151.7|7148.9|7149.9|7147.1|27
1631037410000|2021-09-07 17:56:50|7150.4|7147.6|7150.2|7147.4|7150.9|7148.1|7149.9|7147.1|84
1631037420000|2021-09-07 17:57:00|7150.4|7147.6|7148.7|7145.9|7150.7|7147.9|7148.2|7145.4|20
1631037430000|2021-09-07 17:57:10|7148.2|7145.4|7147.7|7144.9|7148.2|7145.4|7146.9|7144.1|10
1631037440000|2021-09-07 17:57:20|7147.9|7145.1|7147.7|7144.9|7147.9|7145.1|7147.7|7144.9|6
1631037450000|2021-09-07 17:57:30|7147.9|7145.1|7146.9|7144.1|7147.9|7145.1|7146.9|7144.1|3
1631037460000|2021-09-07 17:57:40|7146.2|7143.4|7145.9|7143.1|7146.2|7143.4|7145.9|7143.1|5
1631037470000|2021-09-07 17:57:50|7145.4|7142.6|7146.9|7144.1|7146.9|7144.1|7144.9|7142.1|40
1631037480000|2021-09-07 17:58:00|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|2
1631037490000|2021-09-07 17:58:10|7146.7|7143.9|7147.9|7145.1|7148|7145.2|7146.7|7143.9|15
1631037500000|2021-09-07 17:58:20|7147.4|7144.6|7147.9|7145.1|7147.9|7145.1|7147|7144.2|4
1631037510000|2021-09-07 17:58:30|7147.5|7144.7|7147.4|7144.6|7147.5|7144.7|7147.4|7144.6|1
1631037520000|2021-09-07 17:58:40|7147|7144.2|7147.9|7145.1|7147.9|7145.1|7146.9|7144.1|2
1631037530000|2021-09-07 17:58:50|7147.5|7144.7|7147.7|7144.9|7147.7|7144.9|7147.4|7144.6|3
1631037540000|2021-09-07 17:59:00|7147.9|7145.1|7148|7145.2|7148|7145.2|7147.9|7145.1|15
1631037550000|2021-09-07 17:59:10|7148.7|7145.9|7148.4|7145.6|7149.7|7146.9|7147.9|7145.1|71
1631037560000|2021-09-07 17:59:20|7148.2|7145.4|7148.4|7145.6|7148.4|7145.6|7148.2|7145.4|3
1631037570000|2021-09-07 17:59:30|7147.9|7145.1|7146.9|7144.1|7147.9|7145.1|7146.9|7144.1|2
1631037580000|2021-09-07 17:59:40|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|6
1631037590000|2021-09-07 17:59:50|7146.7|7143.9|7146.2|7143.4|7146.9|7144.1|7146.2|7143.4|25
1631037600000|2021-09-07 18:00:00|7145.9|7143.1|7147.4|7144.6|7147.9|7145.1|7145.9|7143.1|31
1631037610000|2021-09-07 18:00:10|7147.2|7144.4|7143|7140.2|7147.2|7144.4|7142.3|7139.5|238
1631037620000|2021-09-07 18:00:20|7142.9|7140.1|7142.7|7139.9|7142.9|7140.1|7142.7|7139.9|2
1631037630000|2021-09-07 18:00:30|7142.9|7140.1|7141.9|7139.1|7142.9|7140.1|7140.9|7138.1|25
1631037640000|2021-09-07 18:00:40|7142.4|7139.6|7142|7139.2|7142.9|7140.1|7141.9|7139.1|14
1631037650000|2021-09-07 18:00:50|7142.4|7139.6|7142.7|7139.9|7142.9|7140.1|7142.4|7139.6|4
1631037660000|2021-09-07 18:01:00|7142.9|7140.1|7144.7|7141.9|7144.7|7141.9|7142.9|7140.1|43
1631037670000|2021-09-07 18:01:10|7144.4|7141.6|7144.9|7142.1|7144.9|7142.1|7144.4|7141.6|3
1631037680000|2021-09-07 18:01:20|7144.7|7141.9|7143.9|7141.1|7144.7|7141.9|7143.9|7141.1|16
1631037690000|2021-09-07 18:01:30|7143.7|7140.9|7143.9|7141.1|7144.2|7141.4|7143.7|7140.9|5
1631037700000|2021-09-07 18:01:40|7144.2|7141.4|7144.7|7141.9|7144.7|7141.9|7144.2|7141.4|4
1631037710000|2021-09-07 18:01:50|7145.1|7142.3|7145.9|7143.1|7145.9|7143.1|7144.9|7142.1|9
1631037720000|2021-09-07 18:02:00|7145.7|7142.9|7144.4|7141.6|7145.9|7143.1|7144|7141.2|21
1631037730000|2021-09-07 18:02:10|7143.9|7141.1|7143.9|7141.1|7144.4|7141.6|7143.9|7141.1|3
1631037740000|2021-09-07 18:02:20|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|5
1631037750000|2021-09-07 18:02:30|7144.2|7141.4|7144.7|7141.9|7144.7|7141.9|7143.9|7141.1|4
1631037760000|2021-09-07 18:02:40|7143.9|7141.1|7142.9|7140.1|7144.7|7141.9|7142.9|7140.1|36
1631037770000|2021-09-07 18:02:50|7143.4|7140.6|7143.7|7140.9|7143.9|7141.1|7142.9|7140.1|13
1631037780000|2021-09-07 18:03:00|7144.1|7141.3|7144|7141.2|7144.7|7141.9|7143.9|7141.1|27
1631037790000|2021-09-07 18:03:10|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.7|7140.9|8
1631037800000|2021-09-07 18:03:20|7143.7|7140.9|7149.4|7146.6|7149.4|7146.6|7143.7|7140.9|1411
1631037810000|2021-09-07 18:03:30|7149.6|7146.8|7149.4|7146.6|7150.6|7147.8|7148.6|7145.8|13
1631037820000|2021-09-07 18:03:40|7149.6|7146.8|7147.6|7144.8|7149.9|7147.1|7147.6|7144.8|10
1631037830000|2021-09-07 18:03:50|7147.7|7144.9|7147.6|7144.8|7148.1|7145.3|7147.1|7144.3|37
1631037840000|2021-09-07 18:04:00|7147.9|7145.1|7144.6|7141.8|7147.9|7145.1|7144.6|7141.8|108
1631037850000|2021-09-07 18:04:10|7144.9|7142.1|7145.6|7142.8|7145.7|7142.9|7144.6|7141.8|4
1631037860000|2021-09-07 18:04:20|7144.9|7142.1|7145.6|7142.8|7145.6|7142.8|7144.7|7141.9|6
1631037870000|2021-09-07 18:04:30|7145.2|7142.4|7144.6|7141.8|7145.2|7142.4|7144.6|7141.8|108
1631037880000|2021-09-07 18:04:40|7144.2|7141.4|7144.2|7141.4|7144.6|7141.8|7144.2|7141.4|2
1631037890000|2021-09-07 18:04:50|7143.7|7140.9|7147.7|7144.9|7148.2|7145.4|7143.7|7140.9|213
1631037900000|2021-09-07 18:05:00|7147.6|7144.8|7147.9|7145.1|7148.1|7145.3|7145.6|7142.8|117
1631037910000|2021-09-07 18:05:10|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|116
1631037920000|2021-09-07 18:05:20|7148.1|7145.3|7148.4|7145.6|7148.4|7145.6|7148.1|7145.3|5
1631037930000|2021-09-07 18:05:30|7148.1|7145.3|7144.1|7141.3|7151.1|7145.8|7143.7|7140.9|338
1631037940000|2021-09-07 18:05:40|7143.7|7140.9|7143.4|7140.6|7144.1|7141.3|7142.2|7139.4|115
1631037950000|2021-09-07 18:05:50|7142.6|7139.8|7142.2|7139.4|7142.6|7139.8|7142.2|7139.4|56
1631037960000|2021-09-07 18:06:00|7141.9|7139.1|7139.6|7136.8|7142.1|7139.3|7138.9|7136.1|56
1631037970000|2021-09-07 18:06:10|7139.9|7137.1|7141.4|7138.6|7141.6|7138.8|7139.6|7136.8|31
1631037980000|2021-09-07 18:06:20|7141.6|7138.8|7145.6|7142.8|7147.3|7144.5|7141.6|7138.8|48
1631037990000|2021-09-07 18:06:30|7145.4|7142.6|7147.4|7144.6|7147.4|7144.6|7145.4|7142.6|8
1631038000000|2021-09-07 18:06:40|7146.6|7143.8|7145.6|7142.8|7146.6|7143.8|7145.6|7142.8|173
1631038010000|2021-09-07 18:06:50|7145.3|7142.5|7144.6|7141.8|7145.4|7142.6|7144.6|7141.8|16
1631038020000|2021-09-07 18:07:00|7144.9|7142.1|7143.6|7140.8|7144.9|7142.1|7143.6|7140.8|18
1631038030000|2021-09-07 18:07:10|7143.9|7141.1|7142.2|7139.4|7143.9|7141.1|7142.2|7139.4|25
1631038040000|2021-09-07 18:07:20|7142.4|7139.6|7143.1|7140.3|7143.1|7140.3|7142.4|7139.6|7
1631038050000|2021-09-07 18:07:30|7143.6|7140.8|7144.4|7141.6|7144.4|7141.6|7143.1|7140.3|25
1631038060000|2021-09-07 18:07:40|7144.2|7141.4|7145.9|7143.1|7145.9|7143.1|7144.2|7141.4|17
1631038070000|2021-09-07 18:07:50|7145.1|7142.3|7145.6|7142.8|7145.9|7143.1|7145.1|7142.3|7
1631038080000|2021-09-07 18:08:00|7146.1|7143.3|7144.6|7141.8|7146.4|7143.6|7143.9|7141.1|71
1631038090000|2021-09-07 18:08:10|7143.4|7140.6|7142.4|7139.6|7143.6|7140.8|7142.4|7139.6|21
1631038100000|2021-09-07 18:08:20|7142.6|7139.8|7142.9|7140.1|7142.9|7140.1|7142.1|7139.3|3
1631038110000|2021-09-07 18:08:30|7142.6|7139.8|7143.7|7140.9|7143.9|7141.1|7142.1|7139.3|6
1631038120000|2021-09-07 18:08:40|7143.6|7140.8|7143.1|7140.3|7144.1|7141.3|7142.9|7140.1|13
1631038130000|2021-09-07 18:08:50|7142.6|7139.8|7142.6|7139.8|7142.9|7140.1|7142.6|7139.8|4
1631038140000|2021-09-07 18:09:00|7142.9|7140.1|7142.6|7139.8|7142.9|7140.1|7142.2|7139.4|5
1631038150000|2021-09-07 18:09:10|7142.4|7139.6|7141.4|7138.6|7142.6|7139.8|7141.4|7138.6|25
1631038160000|2021-09-07 18:09:20|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|33
1631038170000|2021-09-07 18:09:30|7141.4|7138.6|7141.6|7138.8|7141.6|7138.8|7141.4|7138.6|6
1631038180000|2021-09-07 18:09:40|7141.7|7138.9|7142.4|7139.6|7142.6|7139.8|7141.7|7138.9|295
1631038190000|2021-09-07 18:09:50|7142.6|7139.8|7143.1|7140.3|7143.6|7140.8|7142.4|7139.6|62
1631038200000|2021-09-07 18:10:00|7143.4|7140.6|7138.1|7135.3|7143.4|7140.6|7135.6|7132.8|109
1631038210000|2021-09-07 18:10:10|7138.4|7135.6|7137.1|7134.3|7138.4|7135.6|7136.9|7134.1|57
1631038220000|2021-09-07 18:10:20|7136.6|7133.8|7136.1|7133.3|7137.1|7134.3|7134.7|7131.9|85
1631038230000|2021-09-07 18:10:30|7135.6|7132.8|7136.1|7133.3|7136.6|7133.8|7135.6|7132.8|24
1631038240000|2021-09-07 18:10:40|7135.7|7132.9|7135.6|7132.8|7136.1|7133.3|7135.4|7132.6|3
1631038250000|2021-09-07 18:10:50|7135.1|7132.3|7134.1|7131.3|7135.1|7132.3|7132.1|7129.3|156
1631038260000|2021-09-07 18:11:00|7133.7|7130.9|7135.6|7132.8|7135.9|7133.1|7133.6|7130.8|30
1631038270000|2021-09-07 18:11:10|7135.9|7133.1|7136.4|7133.6|7136.4|7133.6|7134.6|7131.8|271
1631038280000|2021-09-07 18:11:20|7136.6|7133.8|7131.6|7128.8|7136.6|7133.8|7131.6|7128.8|133
1631038290000|2021-09-07 18:11:30|7131.2|7128.4|7130.7|7127.9|7131.4|7128.6|7129.7|7126.9|39
1631038300000|2021-09-07 18:11:40|7131.1|7128.3|7130.7|7127.9|7131.6|7128.8|7130.7|7127.9|16
1631038310000|2021-09-07 18:11:50|7131.1|7128.3|7130.1|7127.3|7131.4|7128.6|7129.7|7126.9|12
1631038320000|2021-09-07 18:12:00|7130.4|7127.6|7129.1|7126.3|7130.4|7127.6|7128.6|7125.8|533
1631038330000|2021-09-07 18:12:10|7129.6|7126.8|7127.4|7124.6|7129.6|7126.8|7126.7|7123.9|113
1631038340000|2021-09-07 18:12:20|7127.6|7124.8|7125.9|7123.1|7127.6|7124.8|7125.6|7122.8|762
1631038350000|2021-09-07 18:12:30|7125.7|7122.9|7126.9|7124.1|7126.9|7124.1|7125|7122.2|59
1631038360000|2021-09-07 18:12:40|7127.7|7124.9|7128.6|7125.8|7130.9|7128.1|7127.2|7124.4|94
1631038370000|2021-09-07 18:12:50|7128.1|7125.3|7127.1|7124.3|7128.1|7125.3|7127.1|7124.3|18
1631038380000|2021-09-07 18:13:00|7127.2|7124.4|7128.1|7125.3|7129.6|7126.8|7126.6|7123.8|310
1631038390000|2021-09-07 18:13:10|7127.7|7124.9|7128.4|7125.6|7128.4|7125.6|7127.6|7124.8|26
1631038400000|2021-09-07 18:13:20|7128.6|7125.8|7130.7|7127.9|7131.3|7128.5|7128.6|7125.8|10
1631038410000|2021-09-07 18:13:30|7130.6|7127.8|7132.6|7129.8|7132.6|7129.8|7130.6|7127.8|16
1631038420000|2021-09-07 18:13:40|7133.1|7130.3|7133.2|7130.4|7133.6|7130.8|7132.6|7129.8|20
1631038430000|2021-09-07 18:13:50|7132.6|7129.8|7132.1|7129.3|7133.2|7130.4|7131.7|7128.9|7
1631038440000|2021-09-07 18:14:00|7132.2|7129.4|7133.2|7130.4|7133.6|7130.8|7131.6|7128.8|10
1631038450000|2021-09-07 18:14:10|7133.6|7130.8|7132.6|7129.8|7133.6|7130.8|7132.6|7129.8|24
1631038460000|2021-09-07 18:14:20|7132.9|7130.1|7132.7|7129.9|7133.6|7130.8|7132.7|7129.9|32
1631038470000|2021-09-07 18:14:30|7132.6|7129.8|7132.6|7129.8|7132.6|7129.8|7131.2|7128.4|60
1631038480000|2021-09-07 18:14:40|7132.2|7129.4|7131.7|7128.9|7132.6|7129.8|7131.1|7128.3|26
1631038490000|2021-09-07 18:14:50|7131.6|7128.8|7130.2|7127.4|7131.7|7128.9|7130.2|7127.4|8
1631038500000|2021-09-07 18:15:00|7129.9|7127.1|7130.6|7127.8|7130.6|7127.8|7129.1|7126.3|86
1631038510000|2021-09-07 18:15:10|7130.2|7127.4|7130.7|7127.9|7131.6|7128.8|7130.2|7127.4|10
1631038520000|2021-09-07 18:15:20|7130.6|7127.8|7131.7|7128.9|7131.7|7128.9|7130.6|7127.8|24
1631038530000|2021-09-07 18:15:30|7132.4|7129.6|7131.6|7128.8|7132.6|7129.8|7131.2|7128.4|8
1631038540000|2021-09-07 18:15:40|7131.4|7128.6|7130.6|7127.8|7131.6|7128.8|7130.6|7127.8|14
1631038550000|2021-09-07 18:15:50|7130.9|7128.1|7131.1|7128.3|7131.1|7128.3|7130.6|7127.8|5
1631038560000|2021-09-07 18:16:00|7130.6|7127.8|7129.6|7126.8|7130.9|7128.1|7128.7|7125.9|24
1631038570000|2021-09-07 18:16:10|7129.7|7126.9|7130.6|7127.8|7130.6|7127.8|7129.7|7126.9|6
1631038580000|2021-09-07 18:16:20|7129.6|7126.8|7129.1|7126.3|7129.6|7126.8|7128.6|7125.8|5
1631038590000|2021-09-07 18:16:30|7129.6|7126.8|7128.2|7125.4|7129.6|7126.8|7128.2|7125.4|15
1631038600000|2021-09-07 18:16:40|7127.9|7125.1|7129.1|7126.3|7129.2|7126.4|7127.7|7124.9|11
1631038610000|2021-09-07 18:16:50|7128.7|7125.9|7129.6|7126.8|7129.6|7126.8|7128.6|7125.8|7
1631038620000|2021-09-07 18:17:00|7129.9|7127.1|7130.4|7127.6|7130.7|7127.9|7129.9|7127.1|30
1631038630000|2021-09-07 18:17:10|7129.6|7126.8|7129.6|7126.8|7129.9|7127.1|7129.6|7126.8|16
1631038640000|2021-09-07 18:17:20|7130.1|7127.3|7131.4|7128.6|7131.4|7128.6|7130.1|7127.3|4
1631038650000|2021-09-07 18:17:30|7131.6|7128.8|7131.6|7128.8|7131.6|7128.8|7130.6|7127.8|15
1631038660000|2021-09-07 18:17:40|7130.7|7127.9|7133.1|7130.3|7133.7|7130.9|7130.7|7127.9|66
1631038670000|2021-09-07 18:17:50|7133.6|7130.8|7133.4|7130.6|7134.4|7131.6|7133.1|7130.3|16
1631038680000|2021-09-07 18:18:00|7133.6|7130.8|7133.4|7130.6|7133.6|7130.8|7132.6|7129.8|14
1631038690000|2021-09-07 18:18:10|7133.6|7130.8|7132.6|7129.8|7133.6|7130.8|7132.6|7129.8|15
1631038700000|2021-09-07 18:18:20|||||||||10
1631038710000|2021-09-07 18:18:30|7133.1|7130.3|7132.4|7129.6|7133.4|7130.6|7131.9|7129.1|30
1631038720000|2021-09-07 18:18:40|7132.6|7129.8|7132.3|7129.5|7132.6|7129.8|7131.4|7128.6|19
1631038730000|2021-09-07 18:18:50|7132.6|7129.8|7134.6|7131.8|7134.7|7131.9|7132.6|7129.8|60
1631038740000|2021-09-07 18:19:00|7134.1|7131.3|7132.9|7130.1|7134.4|7131.6|7132.9|7130.1|16
1631038750000|2021-09-07 18:19:10|7133.1|7130.3|7132.6|7129.8|7133.4|7130.6|7132.6|7129.8|24
1631038760000|2021-09-07 18:19:20|7132.4|7129.6|7131.9|7129.1|7133.1|7130.3|7130.6|7127.8|14
1631038770000|2021-09-07 18:19:30|7131.6|7128.8|7135.1|7132.3|7135.6|7132.8|7131.6|7128.8|38
1631038780000|2021-09-07 18:19:40|7134.7|7131.9|7138.2|7135.4|7138.4|7135.6|7134.7|7131.9|137
1631038790000|2021-09-07 18:19:50|7137.6|7134.8|7137.3|7134.5|7137.9|7135.1|7136.6|7133.8|18
1631038800000|2021-09-07 18:20:00|7137.6|7134.8|7136.1|7133.3|7137.6|7134.8|7134.7|7131.9|91
1631038810000|2021-09-07 18:20:10|7136.4|7133.6|7133.9|7131.1|7136.9|7134.1|7133.6|7130.8|20
1631038820000|2021-09-07 18:20:20|7132.6|7129.8|7132.2|7129.4|7132.9|7130.1|7132.1|7129.3|37
1631038830000|2021-09-07 18:20:30|7131.9|7129.1|7131.4|7128.6|7132.1|7129.3|7131.1|7128.3|33
1631038840000|2021-09-07 18:20:40|7130.7|7127.9|7131.1|7128.3|7131.6|7128.8|7130.6|7127.8|35
1631038850000|2021-09-07 18:20:50|7131.6|7128.8|7132.6|7129.8|7132.6|7129.8|7131.6|7128.8|10
1631038860000|2021-09-07 18:21:00|7131.9|7129.1|7132.1|7129.3|7132.1|7129.3|7129.6|7126.8|56
1631038870000|2021-09-07 18:21:10|7131.6|7128.8|7133.1|7130.3|7133.6|7130.8|7131.2|7128.4|95
1631038880000|2021-09-07 18:21:20|7133.6|7130.8|7133.1|7130.3|7134.6|7131.8|7132.7|7129.9|62
1631038890000|2021-09-07 18:21:30|7133.2|7130.4|7135.4|7132.6|7135.4|7132.6|7133.2|7130.4|22
1631038900000|2021-09-07 18:21:40|7134.6|7131.8|7134.2|7131.4|7134.6|7131.8|7133.6|7130.8|7
1631038910000|2021-09-07 18:21:50|7134.6|7131.8|7135.9|7133.1|7136.4|7133.6|7134.6|7131.8|60
1631038920000|2021-09-07 18:22:00|7135.6|7132.8|7135.1|7132.3|7136.4|7133.6|7134.4|7131.6|15
1631038930000|2021-09-07 18:22:10|7135.4|7132.6|7135.1|7132.3|7135.4|7132.6|7134.6|7131.8|114
1631038940000|2021-09-07 18:22:20|7135.4|7132.6|7135.9|7133.1|7136.1|7133.3|7135.1|7132.3|11
1631038950000|2021-09-07 18:22:30|7136.1|7133.3|7134.9|7132.1|7136.1|7133.3|7134.9|7132.1|6
1631038960000|2021-09-07 18:22:40|7134.6|7131.8|7134.4|7131.6|7134.6|7131.8|7133.1|7130.3|32
1631038970000|2021-09-07 18:22:50|7134.6|7131.8|7141.9|7139.1|7143.6|7140.8|7134.6|7131.8|322
1631038980000|2021-09-07 18:23:00|7142.1|7139.3|7139.4|7136.6|7142.1|7139.3|7138.1|7135.3|51
1631038990000|2021-09-07 18:23:10|7140.4|7137.6|7143.1|7140.3|7144.4|7141.6|7140.4|7137.6|66
1631039000000|2021-09-07 18:23:20|7142.6|7139.8|7142.1|7139.3|7142.6|7139.8|7140.6|7137.8|20
1631039010000|2021-09-07 18:23:30|7142.3|7139.5|7143.9|7141.1|7144.4|7141.6|7141.6|7138.8|16
1631039020000|2021-09-07 18:23:40|7143.6|7140.8|7146.9|7144.1|7146.9|7144.1|7143.6|7140.8|140
1631039030000|2021-09-07 18:23:50|7147.1|7144.3|7146.2|7143.4|7148.4|7145.6|7146.2|7143.4|39
1631039040000|2021-09-07 18:24:00|7146.1|7143.3|7143.6|7140.8|7146.1|7143.3|7143.6|7140.8|24
1631039050000|2021-09-07 18:24:10|7143.4|7140.6|7143.6|7140.8|7144.4|7141.6|7142.9|7140.1|11
1631039060000|2021-09-07 18:24:20|7144.1|7141.3|7142.1|7139.3|7144.6|7141.8|7142.1|7139.3|33
1631039070000|2021-09-07 18:24:30|7142.6|7139.8|7141.6|7138.8|7142.6|7139.8|7141.1|7138.3|18
1631039080000|2021-09-07 18:24:40|7142.6|7139.8|7143.9|7141.1|7143.9|7141.1|7142.6|7139.8|13
1631039090000|2021-09-07 18:24:50|7143.6|7140.8|7143.9|7141.1|7143.9|7141.1|7142.9|7140.1|10
1631039100000|2021-09-07 18:25:00|7144.1|7141.3|7142.1|7139.3|7144.1|7141.3|7141.1|7138.3|40
1631039110000|2021-09-07 18:25:10|7142.4|7139.6|7148.6|7145.8|7148.9|7146.1|7142.4|7139.6|110
1631039120000|2021-09-07 18:25:20|7148.7|7145.9|7148.6|7145.8|7149.6|7146.8|7148.1|7145.3|69
1631039130000|2021-09-07 18:25:30|7148.7|7145.9|7147.6|7144.8|7149.1|7146.3|7147.6|7144.8|47
1631039140000|2021-09-07 18:25:40|7147.4|7144.6|7148.7|7145.9|7149.6|7146.8|7146.6|7143.8|371
1631039150000|2021-09-07 18:25:50|7148.9|7146.1|7149.6|7146.8|7150.6|7147.8|7148.6|7145.8|157
1631039160000|2021-09-07 18:26:00|7148.6|7145.8|7149.6|7146.8|7149.6|7146.8|7147.6|7144.8|75
1631039170000|2021-09-07 18:26:10|7149.9|7147.1|7158.4|7155.6|7158.4|7155.6|7149.9|7147.1|221
1631039180000|2021-09-07 18:26:20|7158.1|7155.3|7155.3|7152.5|7158.4|7155.6|7153.4|7150.6|319
1631039190000|2021-09-07 18:26:30|7155.6|7152.8|7156.4|7153.6|7156.4|7153.6|7154.4|7151.6|221
1631039200000|2021-09-07 18:26:40|7156.6|7153.8|7153.4|7150.6|7156.6|7153.8|7153.4|7150.6|125
1631039210000|2021-09-07 18:26:50|7152.7|7149.9|7153.4|7150.6|7154.9|7152.1|7152.4|7149.6|142
1631039220000|2021-09-07 18:27:00|7153|7150.2|7153|7150.2|7154.4|7151.6|7150.9|7148.1|291
1631039230000|2021-09-07 18:27:10|7152.9|7150.1|7154.4|7151.6|7156|7153.2|7152.4|7149.6|168
1631039240000|2021-09-07 18:27:20|7154|7151.2|7152.5|7149.7|7155.5|7152.7|7152.5|7149.7|175
1631039250000|2021-09-07 18:27:30|7152.3|7149.5|7150.9|7148.1|7152.3|7149.5|7150.3|7147.5|930
1631039260000|2021-09-07 18:27:40|7150.4|7147.6|7149.8|7147|7151.1|7148.3|7149.1|7146.3|135
1631039270000|2021-09-07 18:27:50|7150.1|7147.3|7152.8|7150|7154.1|7151.3|7150|7147.2|198
1631039280000|2021-09-07 18:28:00|7152.9|7150.1|7148.4|7145.6|7155.3|7152.5|7148.3|7145.5|357
1631039290000|2021-09-07 18:28:10|7148.1|7145.3|7147.6|7144.8|7148.4|7145.6|7145.1|7142.3|397
1631039300000|2021-09-07 18:28:20|7147.9|7145.1|7149.5|7146.7|7151.5|7148.7|7147.3|7144.5|302
1631039310000|2021-09-07 18:28:30|7149.4|7146.6|7150.4|7147.6|7152.4|7149.6|7149.4|7146.6|369
1631039320000|2021-09-07 18:28:40|7149.4|7146.6|7148.5|7145.7|7150.4|7147.6|7148.4|7145.6|465
1631039330000|2021-09-07 18:28:50|7148.4|7145.6|7150.4|7147.6|7150.4|7147.6|7147.5|7144.7|413
1631039340000|2021-09-07 18:29:00|7150.5|7147.7|7151.5|7148.7|7152.7|7149.9|7149.5|7146.7|491
1631039350000|2021-09-07 18:29:10|7151.9|7149.1|7151.4|7148.6|7152.4|7149.6|7150.4|7147.6|367
1631039360000|2021-09-07 18:29:20|7152.4|7149.6|7151.4|7148.6|7152.4|7149.6|7149.7|7146.9|573
1631039370000|2021-09-07 18:29:30|7152.1|7149.3|7152.3|7149.5|7152.4|7149.6|7150.3|7147.5|817
1631039380000|2021-09-07 18:29:40|7152.4|7149.6|7152.3|7149.5|7152.4|7149.6|7151.3|7148.5|1176
1631039390000|2021-09-07 18:29:50|7152.1|7149.3|7156.3|7153.5|7157.3|7154.5|7152.1|7149.3|722
1631039400000|2021-09-07 18:30:00|7156.1|7153.3|7154.4|7151.6|7157.1|7154.3|7154.4|7151.6|92
1631039410000|2021-09-07 18:30:10|7154.1|7151.3|7156.6|7153.8|7156.6|7153.8|7154.1|7151.3|44
1631039420000|2021-09-07 18:30:20|7157|7154.2|7158.8|7156|7160.1|7157.3|7156.6|7153.8|353
1631039430000|2021-09-07 18:30:30|7158.4|7155.6|7157.1|7154.3|7158.8|7156|7156.8|7154|129
1631039440000|2021-09-07 18:30:40|7157.3|7154.5|7156.3|7153.5|7158.8|7156|7155.9|7153.1|157
1631039450000|2021-09-07 18:30:50|7155.9|7153.1|7156.3|7153.5|7158.1|7155.3|7155.8|7153|28
1631039460000|2021-09-07 18:31:00|7155.8|7153|7155.3|7152.5|7156.3|7153.5|7154.8|7152|30
1631039470000|2021-09-07 18:31:10|7155.1|7152.3|7154.1|7151.3|7155.1|7152.3|7154.1|7151.3|18
1631039480000|2021-09-07 18:31:20|7154.4|7151.6|7154|7151.2|7155.2|7152.4|7153.2|7150.4|22
1631039490000|2021-09-07 18:31:30|7154.2|7151.4|7153.4|7150.6|7155.1|7152.3|7153.4|7150.6|9
1631039500000|2021-09-07 18:31:40|7153.1|7150.3|7152.4|7149.6|7153.1|7150.3|7152.2|7149.4|7
1631039510000|2021-09-07 18:31:50|7152.1|7149.3|7152.2|7149.4|7152.2|7149.4|7152.1|7149.3|47
1631039520000|2021-09-07 18:32:00|||||||||1
1631039530000|2021-09-07 18:32:10|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|23
1631039540000|2021-09-07 18:32:20|||||||||61
1631039550000|2021-09-07 18:32:30|||||||||16
1631039560000|2021-09-07 18:32:40|7151.7|7148.9|7152.2|7149.4|7152.2|7149.4|7151.4|7148.6|13
1631039570000|2021-09-07 18:32:50|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7
1631039580000|2021-09-07 18:33:00|7152.2|7149.4|7151.9|7149.1|7152.4|7149.6|7151.4|7148.6|52
1631039590000|2021-09-07 18:33:10|7150.8|7148|7149.4|7146.6|7150.8|7148|7149.4|7146.6|24
1631039600000|2021-09-07 18:33:20|7149.7|7146.9|7151.2|7148.4|7151.2|7148.4|7149.7|7146.9|44
1631039610000|2021-09-07 18:33:30|7150.9|7148.1|7150.4|7147.6|7150.9|7148.1|7148.4|7145.6|91
1631039620000|2021-09-07 18:33:40|7150.7|7147.9|7150.4|7147.6|7150.7|7147.9|7150.4|7147.6|14
1631039630000|2021-09-07 18:33:50|||||||||3
1631039640000|2021-09-07 18:34:00|7149.9|7147.1|7148.4|7145.6|7149.9|7147.1|7148.4|7145.6|42
1631039650000|2021-09-07 18:34:10|7148.5|7145.7|7148.9|7146.1|7149.4|7146.6|7148.5|7145.7|7
1631039660000|2021-09-07 18:34:20|7149.2|7146.4|7148.9|7146.1|7149.2|7146.4|7148.9|7146.1|1
1631039670000|2021-09-07 18:34:30|7149.2|7146.4|7151.1|7148.3|7151.1|7148.3|7149.2|7146.4|27
1631039680000|2021-09-07 18:34:40|7150.4|7147.6|7150.4|7147.6|7151.4|7148.6|7150.4|7147.6|36
1631039690000|2021-09-07 18:34:50|7150.9|7148.1|7151|7148.2|7151|7148.2|7150.4|7147.6|47
1631039700000|2021-09-07 18:35:00|7151.4|7148.6|7149.5|7146.7|7151.4|7148.6|7149.5|7146.7|241
1631039710000|2021-09-07 18:35:10|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|0
1631039720000|2021-09-07 18:35:20|7149.7|7146.9|7150.5|7147.7|7150.5|7147.7|7149.7|7146.9|10
1631039730000|2021-09-07 18:35:30|7150.7|7147.9|7151.4|7148.6|7151.4|7148.6|7150.7|7147.9|113
1631039740000|2021-09-07 18:35:40|7151.5|7148.7|7152|7149.2|7153|7150.2|7151.5|7148.7|20
1631039750000|2021-09-07 18:35:50|7152.4|7149.6|7152.5|7149.7|7153.5|7150.7|7152|7149.2|16
1631039760000|2021-09-07 18:36:00|7153.5|7150.7|7152.5|7149.7|7153.5|7150.7|7152.5|7149.7|9
1631039770000|2021-09-07 18:36:10|7152|7149.2|7151.9|7149.1|7152.4|7149.6|7151.5|7148.7|3
1631039780000|2021-09-07 18:36:20|7152.4|7149.6|7151.9|7149.1|7152.9|7150.1|7151.9|7149.1|11
1631039790000|2021-09-07 18:36:30|7151.5|7148.7|7151.9|7149.1|7151.9|7149.1|7151.5|7148.7|0
1631039800000|2021-09-07 18:36:40|7152.4|7149.6|7153.4|7150.6|7153.4|7150.6|7152.4|7149.6|9
1631039810000|2021-09-07 18:36:50|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|7153.5|7150.7|5
1631039820000|2021-09-07 18:37:00|7153.4|7150.6|7151.7|7148.9|7153.4|7150.6|7151.7|7148.9|17
1631039830000|2021-09-07 18:37:10|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|3
1631039860000|2021-09-07 18:37:40|7151.4|7148.6|7150.4|7147.6|7151.4|7148.6|7150.4|7147.6|3
1631039870000|2021-09-07 18:37:50|7150.5|7147.7|7150.5|7147.7|7151.4|7148.6|7150.5|7147.7|7
1631039880000|2021-09-07 18:38:00|7150.9|7148.1|7151.4|7148.6|7151.4|7148.6|7150.5|7147.7|4
1631039890000|2021-09-07 18:38:10|7150.7|7147.9|7150.4|7147.6|7150.7|7147.9|7150.4|7147.6|9
1631039900000|2021-09-07 18:38:20|||||||||3
1631039920000|2021-09-07 18:38:40|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|9
1631039930000|2021-09-07 18:38:50|7148.9|7146.1|7148.5|7145.7|7149.4|7146.6|7148.4|7145.6|5
1631039940000|2021-09-07 18:39:00|7148.4|7145.6|7149.4|7146.6|7149.4|7146.6|7148.4|7145.6|6
1631039950000|2021-09-07 18:39:10|7148.4|7145.6|7149.2|7146.4|7149.2|7146.4|7148.4|7145.6|104
1631039960000|2021-09-07 18:39:20|7149.4|7146.6|7149.5|7146.7|7149.5|7146.7|7149|7146.2|7
1631039980000|2021-09-07 18:39:40|7149.4|7146.6|7149.5|7146.7|7149.5|7146.7|7149.4|7146.6|35
1631039990000|2021-09-07 18:39:50|7149.7|7146.9|7149.9|7147.1|7150.5|7147.7|7149.7|7146.9|51
1631040000000|2021-09-07 18:40:00|7150|7147.2|7149.5|7146.7|7150.5|7147.7|7149.5|7146.7|4
1631040010000|2021-09-07 18:40:10|7149.9|7147.1|7149.5|7146.7|7149.9|7147.1|7149.5|7146.7|1
1631040020000|2021-09-07 18:40:20|7149.4|7146.6|7150.2|7147.4|7150.4|7147.6|7149.4|7146.6|104
1631040030000|2021-09-07 18:40:30|7149.9|7147.1|7149.5|7146.7|7149.9|7147.1|7149.5|7146.7|10
1631040050000|2021-09-07 18:40:50|7149.4|7146.6|7149.9|7147.1|7149.9|7147.1|7149.4|7146.6|101
1631040060000|2021-09-07 18:41:00|7150.4|7147.6|7149.5|7146.7|7150.4|7147.6|7149.5|7146.7|1
1631040070000|2021-09-07 18:41:10|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149|7146.2|6
1631040080000|2021-09-07 18:41:20|7149|7146.2|7149.4|7146.6|7149.4|7146.6|7149|7146.2|1
1631040100000|2021-09-07 18:41:40|7150|7147.2|7150.4|7147.6|7150.4|7147.6|7150|7147.2|0
1631040110000|2021-09-07 18:41:50|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|3
1631040130000|2021-09-07 18:42:10|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|1
1631040140000|2021-09-07 18:42:20|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|1
1631040150000|2021-09-07 18:42:30|7150|7147.2|7150|7147.2|7150|7147.2|7150|7147.2|0
1631040160000|2021-09-07 18:42:40|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|2
1631040170000|2021-09-07 18:42:50|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|0
1631040180000|2021-09-07 18:43:00|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|3
1631040200000|2021-09-07 18:43:20|7149.4|7146.6|7148.4|7145.6|7149.4|7146.6|7148.4|7145.6|3
1631040210000|2021-09-07 18:43:30|||||||||1
1631040230000|2021-09-07 18:43:50|7148.9|7146.1|7150.4|7147.6|7150.4|7147.6|7148.4|7145.6|56
1631040240000|2021-09-07 18:44:00|7150.2|7147.4|7149.4|7146.6|7150.2|7147.4|7149.4|7146.6|31
1631040250000|2021-09-07 18:44:10|7150.4|7147.6|7149.9|7147.1|7150.5|7147.7|7149.9|7147.1|14
1631040260000|2021-09-07 18:44:20|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|7149.4|7146.6|0
1631040270000|2021-09-07 18:44:30|||||||||2
1631040280000|2021-09-07 18:44:40|7148.9|7146.1|7148.4|7145.6|7148.9|7146.1|7148.4|7145.6|9
1631040290000|2021-09-07 18:44:50|7148.7|7145.9|7149.4|7146.6|7149.9|7147.1|7148.7|7145.9|9
1631040300000|2021-09-07 18:45:00|7148.9|7146.1|7149|7146.2|7149.4|7146.6|7148.5|7145.7|29
1631040310000|2021-09-07 18:45:10|7149.4|7146.6|7149.4|7146.6|7149.9|7147.1|7149.4|7146.6|11
1631040320000|2021-09-07 18:45:20|7149.2|7146.4|7148.4|7145.6|7149.2|7146.4|7148.4|7145.6|6
1631040330000|2021-09-07 18:45:30|7148.5|7145.7|7148.5|7145.7|7148.9|7146.1|7148.4|7145.6|32
1631040340000|2021-09-07 18:45:40|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|0
1631040360000|2021-09-07 18:46:00|7148.5|7145.7|7149.4|7146.6|7149.4|7146.6|7148.5|7145.7|68
1631040370000|2021-09-07 18:46:10|||||||||6
1631040380000|2021-09-07 18:46:20|7149.5|7146.7|7150|7147.2|7150.4|7147.6|7149.4|7146.6|46
1631040390000|2021-09-07 18:46:30|7150.4|7147.6|7150|7147.2|7150.4|7147.6|7150|7147.2|12
1631040400000|2021-09-07 18:46:40|7149.5|7146.7|7149.9|7147.1|7149.9|7147.1|7149.4|7146.6|17
1631040410000|2021-09-07 18:46:50|7150.2|7147.4|7150.5|7147.7|7150.5|7147.7|7150|7147.2|11
1631040420000|2021-09-07 18:47:00|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|0
1631040430000|2021-09-07 18:47:10|7149.4|7146.6|7149.9|7147.1|7149.9|7147.1|7149.4|7146.6|2
1631040440000|2021-09-07 18:47:20|7150.2|7147.4|7150|7147.2|7150.4|7147.6|7150|7147.2|0
1631040450000|2021-09-07 18:47:30|7149.9|7147.1|7150.2|7147.4|7150.2|7147.4|7149.9|7147.1|0
1631040460000|2021-09-07 18:47:40|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|0
1631040480000|2021-09-07 18:48:00|7150|7147.2|7149.9|7147.1|7150|7147.2|7149.9|7147.1|3
1631040490000|2021-09-07 18:48:10|7149.5|7146.7|7148.9|7146.1|7149.5|7146.7|7148.9|7146.1|41
1631040500000|2021-09-07 18:48:20|7148.5|7145.7|7147.4|7144.6|7148.5|7145.7|7147.4|7144.6|29
1631040510000|2021-09-07 18:48:30|||||||||2
1631040520000|2021-09-07 18:48:40|7147.2|7144.4|7146.4|7143.6|7147.2|7144.4|7146.4|7143.6|38
1631040530000|2021-09-07 18:48:50|7147.4|7144.6|7147|7144.2|7147.4|7144.6|7147|7144.2|5
1631040540000|2021-09-07 18:49:00|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7146.9|7144.1|119
1631040550000|2021-09-07 18:49:10|7147.2|7144.4|7147.9|7145.1|7147.9|7145.1|7147.2|7144.4|29
1631040560000|2021-09-07 18:49:20|7147.4|7144.6|7147.4|7144.6|7147.7|7144.9|7147.4|7144.6|14
1631040570000|2021-09-07 18:49:30|||||||||1
1631040580000|2021-09-07 18:49:40|7147.6|7144.8|7147.4|7144.6|7147.7|7144.9|7147.2|7144.4|35
1631040590000|2021-09-07 18:49:50|7148.2|7145.4|7147.7|7144.9|7148.2|7145.4|7147.5|7144.7|6
1631040600000|2021-09-07 18:50:00|7147.9|7145.1|7147.4|7144.6|7148.2|7145.4|7147.4|7144.6|10
1631040610000|2021-09-07 18:50:10|7147.2|7144.4|7148.4|7145.6|7148.4|7145.6|7146.6|7143.8|45
1631040620000|2021-09-07 18:50:20|7148.1|7145.3|7147.2|7144.4|7148.6|7145.8|7147.1|7144.3|8
1631040630000|2021-09-07 18:50:30|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1631040640000|2021-09-07 18:50:40|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|6
1631040650000|2021-09-07 18:50:50|||||||||6
1631040680000|2021-09-07 18:51:20|7147.1|7144.3|7147.6|7144.8|7147.6|7144.8|7146.4|7143.6|23
1631040690000|2021-09-07 18:51:30|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|1
1631040700000|2021-09-07 18:51:40|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|0
1631040710000|2021-09-07 18:51:50|7148.4|7145.6|7148.4|7145.6|7148.7|7145.9|7148.4|7145.6|3
1631040720000|2021-09-07 18:52:00|7148.7|7145.9|7148.4|7145.6|7148.7|7145.9|7148.4|7145.6|1
1631040730000|2021-09-07 18:52:10|7148.7|7145.9|7148.2|7145.4|7148.7|7145.9|7147.9|7145.1|17
1631040740000|2021-09-07 18:52:20|7148.4|7145.6|7148.2|7145.4|7148.4|7145.6|7148.2|7145.4|45
1631040750000|2021-09-07 18:52:30|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.7|7144.9|1
1631040760000|2021-09-07 18:52:40|7147.9|7145.1|7147.4|7144.6|7147.9|7145.1|7147.4|7144.6|1
1631040770000|2021-09-07 18:52:50|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|1
1631040780000|2021-09-07 18:53:00|||||||||1
1631040790000|2021-09-07 18:53:10|7146.4|7143.6|7147.4|7144.6|7147.4|7144.6|7146.4|7143.6|33
1631040800000|2021-09-07 18:53:20|7147.2|7144.4|7148.4|7145.6|7148.4|7145.6|7147.2|7144.4|86
1631040810000|2021-09-07 18:53:30|||||||||1
1631040820000|2021-09-07 18:53:40|7147.9|7145.1|7148.4|7145.6|7148.4|7145.6|7147.9|7145.1|16
1631040830000|2021-09-07 18:53:50|7147.7|7144.9|7146.2|7143.4|7147.7|7144.9|7146.2|7143.4|104
1631040840000|2021-09-07 18:54:00|7146.1|7143.3|7145.2|7142.4|7146.1|7143.3|7145.2|7142.4|5
1631040850000|2021-09-07 18:54:10|7144.9|7142.1|7143.6|7140.8|7144.9|7142.1|7143.1|7140.3|35
1631040860000|2021-09-07 18:54:20|7143.9|7141.1|7144.2|7141.4|7144.6|7141.8|7143.9|7141.1|0
1631040870000|2021-09-07 18:54:30|7144.6|7141.8|7145.2|7142.4|7145.2|7142.4|7144.6|7141.8|0
1631040880000|2021-09-07 18:54:40|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|1
1631040890000|2021-09-07 18:54:50|7144.4|7141.6|7144.2|7141.4|7144.6|7141.8|7144.2|7141.4|0
1631040900000|2021-09-07 18:55:00|7144.6|7141.8|7145.2|7142.4|7145.2|7142.4|7144.2|7141.4|10
1631040910000|2021-09-07 18:55:10|7145.1|7142.3|7144.1|7141.3|7145.1|7142.3|7144.1|7141.3|2
1631040920000|2021-09-07 18:55:20|7143.2|7140.4|7143.4|7140.6|7143.7|7140.9|7143.2|7140.4|11
1631040930000|2021-09-07 18:55:30|7143.7|7140.9|7144.5|7141.7|7144.5|7141.7|7143.7|7140.9|13
1631040940000|2021-09-07 18:55:40|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|0
1631040950000|2021-09-07 18:55:50|7145.2|7142.4|7145.4|7142.6|7145.4|7142.6|7144.9|7142.1|11
1631040960000|2021-09-07 18:56:00|||||||||1
1631040970000|2021-09-07 18:56:10|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|2
1631041000000|2021-09-07 18:56:40|7144.9|7142.1|7144.4|7141.6|7144.9|7142.1|7144.4|7141.6|0
1631041010000|2021-09-07 18:56:50|7143.9|7141.1|7143.4|7140.6|7144.4|7141.6|7143.4|7140.6|16
1631041020000|2021-09-07 18:57:00|7144.4|7141.6|7143.9|7141.1|7144.4|7141.6|7143.4|7140.6|12
1631041030000|2021-09-07 18:57:10|7144.2|7141.4|7144.4|7141.6|7144.4|7141.6|7144.2|7141.4|0
1631041040000|2021-09-07 18:57:20|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|3
1631041050000|2021-09-07 18:57:30|7145.2|7142.4|7144.4|7141.6|7145.2|7142.4|7144.4|7141.6|3
1631041060000|2021-09-07 18:57:40|7144.7|7141.9|7144.4|7141.6|7144.7|7141.9|7144.4|7141.6|0
1631041070000|2021-09-07 18:57:50|7144.2|7141.4|7144.9|7142.1|7144.9|7142.1|7144.2|7141.4|1
1631041080000|2021-09-07 18:58:00|7146.1|7143.3|7147.1|7144.3|7147.2|7144.4|7145.7|7142.9|29
1631041090000|2021-09-07 18:58:10|7146.7|7143.9|7147.4|7144.6|7147.4|7144.6|7146.4|7143.6|5
1631041100000|2021-09-07 18:58:20|7148.2|7145.4|7147.4|7144.6|7148.2|7145.4|7147.4|7144.6|6
1631041110000|2021-09-07 18:58:30|7147.2|7144.4|7146.4|7143.6|7147.2|7144.4|7146.4|7143.6|1
1631041120000|2021-09-07 18:58:40|7146|7143.2|7145.5|7142.7|7146|7143.2|7145.4|7142.6|2
1631041130000|2021-09-07 18:58:50|7145|7142.2|7145.5|7142.7|7145.9|7143.1|7145|7142.2|0
1631041140000|2021-09-07 18:59:00|7145.4|7142.6|7145.5|7142.7|7145.9|7143.1|7145|7142.2|23
1631041150000|2021-09-07 18:59:10|7145.4|7142.6|7144.9|7142.1|7145.5|7142.7|7144.5|7141.7|44
1631041160000|2021-09-07 18:59:20|7145.2|7142.4|7145.5|7142.7|7145.9|7143.1|7145.2|7142.4|5
1631041170000|2021-09-07 18:59:30|7145.9|7143.1|7145.5|7142.7|7145.9|7143.1|7145.5|7142.7|0
1631041180000|2021-09-07 18:59:40|7144.9|7142.1|7144.4|7141.6|7144.9|7142.1|7144.4|7141.6|10
1631041190000|2021-09-07 18:59:50|||||||||1
1631041200000|2021-09-07 19:00:00|7144.9|7142.1|7145.9|7143.1|7145.9|7143.1|7144.9|7142.1|5
1631041210000|2021-09-07 19:00:10|7145.5|7142.7|7145.5|7142.7|7145.9|7143.1|7145.5|7142.7|0
1631041220000|2021-09-07 19:00:20|7145.9|7143.1|7145.5|7142.7|7145.9|7143.1|7145.5|7142.7|0
1631041240000|2021-09-07 19:00:40|||||||||1
1631041250000|2021-09-07 19:00:50|7145.4|7142.6|7145.2|7142.4|7145.4|7142.6|7144.5|7141.7|13
1631041260000|2021-09-07 19:01:00|7145.4|7142.6|7145.5|7142.7|7146.4|7143.6|7145.4|7142.6|18
1631041270000|2021-09-07 19:01:10|7144.6|7141.8|7144.5|7141.7|7144.6|7141.8|7144|7141.2|81
1631041290000|2021-09-07 19:01:30|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|9
1631041300000|2021-09-07 19:01:40|7144.5|7141.7|7144|7141.2|7144.5|7141.7|7143.6|7140.8|23
1631041310000|2021-09-07 19:01:50|7143.5|7140.7|7144|7141.2|7144|7141.2|7143.5|7140.7|52
1631041320000|2021-09-07 19:02:00|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|3
1631041370000|2021-09-07 19:02:50|7144.2|7141.4|7142.9|7140.1|7144.2|7141.4|7142.5|7139.7|17
1631041380000|2021-09-07 19:03:00|7143|7140.2|7143.4|7140.6|7143.4|7140.6|7143|7140.2|0
1631041410000|2021-09-07 19:03:30|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|0
1631041420000|2021-09-07 19:03:40|7143|7140.2|7143.3|7140.5|7143.3|7140.5|7143|7140.2|2
1631041430000|2021-09-07 19:03:50|7143|7140.2|7143.3|7140.5|7143.3|7140.5|7143|7140.2|2
1631041440000|2021-09-07 19:04:00|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|4
1631041450000|2021-09-07 19:04:10|||||||||5
1631041470000|2021-09-07 19:04:30|7144.2|7141.4|7143.3|7140.5|7144.3|7141.5|7143.3|7140.5|326
1631041490000|2021-09-07 19:04:50|||||||||4
1631041510000|2021-09-07 19:05:10|7143.7|7140.9|7144.3|7141.5|7144.3|7141.5|7143.7|7140.9|12
1631041530000|2021-09-07 19:05:30|7144.2|7141.4|7144.3|7141.5|7145.2|7142.4|7143.3|7140.5|59
1631041550000|2021-09-07 19:05:50|||||||||2
1631041630000|2021-09-07 19:07:10|||||||||9
1631041650000|2021-09-07 19:07:30|||||||||1
1631041660000|2021-09-07 19:07:40|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|6
1631041680000|2021-09-07 19:08:00|7145.3|7142.5|7144.8|7142|7145.3|7142.5|7144.8|7142|5
1631041690000|2021-09-07 19:08:10|7145.2|7142.4|7144.3|7141.5|7145.2|7142.4|7144.3|7141.5|2
1631041700000|2021-09-07 19:08:20|||||||||1
1631041740000|2021-09-07 19:09:00|||||||||8
1631041760000|2021-09-07 19:09:20|||||||||2
1631041770000|2021-09-07 19:09:30|7144.7|7141.9|7144.8|7142|7145.2|7142.4|7144.7|7141.9|6
1631041780000|2021-09-07 19:09:40|7145.2|7142.4|7144.8|7142|7145.3|7142.5|7144.8|7142|4
1631041790000|2021-09-07 19:09:50|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|0
1631041800000|2021-09-07 19:10:00|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|7145.3|7142.5|3
1631041810000|2021-09-07 19:10:10|7145|7142.2|7145|7142.2|7145|7142.2|7145|7142.2|0
1631041820000|2021-09-07 19:10:20|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|7144.7|7141.9|2
1631041840000|2021-09-07 19:10:40|7145|7142.2|7145|7142.2|7145|7142.2|7145|7142.2|5
1631041860000|2021-09-07 19:11:00|7144.7|7141.9|7144.2|7141.4|7144.7|7141.9|7143.3|7140.5|9
1631041870000|2021-09-07 19:11:10|7143.8|7141|7143.3|7140.5|7143.8|7141|7143.3|7140.5|2
1631041880000|2021-09-07 19:11:20|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.3|7140.5|0
1631041890000|2021-09-07 19:11:30|7143.8|7141|7143.3|7140.5|7144.2|7141.4|7143.3|7140.5|6
1631041900000|2021-09-07 19:11:40|7143.2|7140.4|7142.8|7140|7143.2|7140.4|7142.8|7140|0
1631041910000|2021-09-07 19:11:50|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|0
1631041920000|2021-09-07 19:12:00|7143.3|7140.5|7143.3|7140.5|7143.7|7140.9|7143.3|7140.5|7
1631041930000|2021-09-07 19:12:10|7143.7|7140.9|7144|7141.2|7144|7141.2|7143.3|7140.5|19
1631041940000|2021-09-07 19:12:20|7143.7|7140.9|7143.3|7140.5|7143.7|7140.9|7143.3|7140.5|1
1631041950000|2021-09-07 19:12:30|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|19
1631041960000|2021-09-07 19:12:40|||||||||7
1631041970000|2021-09-07 19:12:50|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|11
1631041980000|2021-09-07 19:13:00|7143|7140.2|7142.8|7140|7143.2|7140.4|7142.8|7140|6
1631041990000|2021-09-07 19:13:10|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1631042000000|2021-09-07 19:13:20|7142.7|7139.9|7142.3|7139.5|7142.7|7139.9|7142.3|7139.5|2
1631042010000|2021-09-07 19:13:30|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|3
1631042030000|2021-09-07 19:13:50|7140.3|7137.5|7140.7|7137.9|7140.7|7137.9|7140.3|7137.5|11
1631042040000|2021-09-07 19:14:00|7141|7138.2|7140.3|7137.5|7141|7138.2|7140.3|7137.5|7
1631042050000|2021-09-07 19:14:10|7140.2|7137.4|7139.3|7136.5|7140.2|7137.4|7139.3|7136.5|3
1631042060000|2021-09-07 19:14:20|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|0
1631042070000|2021-09-07 19:14:30|7139.3|7136.5|7139.7|7136.9|7140|7137.2|7139.3|7136.5|5
1631042080000|2021-09-07 19:14:40|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|6
1631042090000|2021-09-07 19:14:50|7139.7|7136.9|7140|7137.2|7140|7137.2|7139.7|7136.9|0
1631042110000|2021-09-07 19:15:10|7140.4|7137.6|7141.2|7138.4|7141.2|7138.4|7140.2|7137.4|4
1631042120000|2021-09-07 19:15:20|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|0
1631042130000|2021-09-07 19:15:30|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|7140.3|7137.5|0
1631042140000|2021-09-07 19:15:40|7140.7|7137.9|7140.2|7137.4|7140.7|7137.9|7140.2|7137.4|13
1631042150000|2021-09-07 19:15:50|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|1
1631042160000|2021-09-07 19:16:00|7139.7|7136.9|7139.3|7136.5|7139.7|7136.9|7139.3|7136.5|1
1631042170000|2021-09-07 19:16:10|7138.5|7135.7|7139|7136.2|7139|7136.2|7138.5|7135.7|3
1631042180000|2021-09-07 19:16:20|7138.7|7135.9|7138.7|7135.9|7139|7136.2|7138.7|7135.9|5
1631042190000|2021-09-07 19:16:30|7139|7136.2|7139|7136.2|7139|7136.2|7139|7136.2|0
1631042200000|2021-09-07 19:16:40|7138.7|7135.9|7139|7136.2|7139|7136.2|7138.7|7135.9|1
1631042220000|2021-09-07 19:17:00|7138.7|7135.9|7139|7136.2|7139|7136.2|7138.7|7135.9|0
1631042230000|2021-09-07 19:17:10|7138.7|7135.9|7139|7136.2|7139|7136.2|7138.7|7135.9|0
1631042240000|2021-09-07 19:17:20|7139.3|7136.5|7139.7|7136.9|7140|7137.2|7139.3|7136.5|4
1631042250000|2021-09-07 19:17:30|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|0
1631042260000|2021-09-07 19:17:40|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|7139.7|7136.9|5
1631042280000|2021-09-07 19:18:00|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|17
1631042290000|2021-09-07 19:18:10|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|7140.2|7137.4|0
1631042300000|2021-09-07 19:18:20|7140.3|7137.5|7141|7138.2|7141|7138.2|7140.3|7137.5|1
1631042310000|2021-09-07 19:18:30|7140.3|7137.5|7141|7138.2|7141|7138.2|7140.2|7137.4|8
1631042320000|2021-09-07 19:18:40|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|9
1631042340000|2021-09-07 19:19:00|7141|7138.2|7141.5|7138.7|7141.5|7138.7|7141|7138.2|2
1631042350000|2021-09-07 19:19:10|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|3
1631042370000|2021-09-07 19:19:30|7141.2|7138.4|7142.5|7139.7|7142.5|7139.7|7141|7138.2|346
1631042380000|2021-09-07 19:19:40|7142.9|7140.1|7143|7140.2|7143|7140.2|7142.9|7140.1|1
1631042390000|2021-09-07 19:19:50|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|6
1631042400000|2021-09-07 19:20:00|7143.5|7140.7|7143.2|7140.4|7143.5|7140.7|7143.2|7140.4|3
1631042410000|2021-09-07 19:20:10|7143|7140.2|7143|7140.2|7143|7140.2|7142.7|7139.9|7
1631042420000|2021-09-07 19:20:20|7142.9|7140.1|7142.5|7139.7|7142.9|7140.1|7142.5|7139.7|2
1631042430000|2021-09-07 19:20:30|||||||||2
1631042440000|2021-09-07 19:20:40|7142.9|7140.1|7143|7140.2|7143|7140.2|7142.7|7139.9|1
1631042450000|2021-09-07 19:20:50|7142.7|7139.9|7143.5|7140.7|7143.5|7140.7|7142.7|7139.9|7
1631042460000|2021-09-07 19:21:00|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|1
1631042470000|2021-09-07 19:21:10|||||||||1
1631042480000|2021-09-07 19:21:20|||||||||6
1631042490000|2021-09-07 19:21:30|||||||||1
1631042500000|2021-09-07 19:21:40|7142.3|7139.5|7142.2|7139.4|7142.3|7139.5|7142.2|7139.4|48
1631042530000|2021-09-07 19:22:10|7142|7139.2|7142.2|7139.4|7142.2|7139.4|7141.7|7138.9|1
1631042540000|2021-09-07 19:22:20|7141.8|7139|7141.7|7138.9|7141.8|7139|7141.7|7138.9|0
1631042550000|2021-09-07 19:22:30|7142|7139.2|7141.3|7138.5|7142|7139.2|7141.3|7138.5|0
1631042560000|2021-09-07 19:22:40|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|0
1631042570000|2021-09-07 19:22:50|7141.3|7138.5|7141.7|7138.9|7141.7|7138.9|7141.3|7138.5|13
1631042580000|2021-09-07 19:23:00|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|7141.3|7138.5|0
1631042590000|2021-09-07 19:23:10|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|0
1631042610000|2021-09-07 19:23:30|7141.2|7138.4|7142|7139.2|7142|7139.2|7141.2|7138.4|1
1631042620000|2021-09-07 19:23:40|7142.3|7139.5|7142.7|7139.9|7142.7|7139.9|7142.3|7139.5|1
1631042650000|2021-09-07 19:24:10|||||||||6
1631042670000|2021-09-07 19:24:30|7143|7140.2|7142.7|7139.9|7143|7140.2|7142.7|7139.9|1
1631042680000|2021-09-07 19:24:40|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1631042690000|2021-09-07 19:24:50|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|2
1631042710000|2021-09-07 19:25:10|||||||||1
1631042720000|2021-09-07 19:25:20|7143|7140.2|7142.7|7139.9|7143|7140.2|7142.7|7139.9|0
1631042730000|2021-09-07 19:25:30|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|0
1631042740000|2021-09-07 19:25:40|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|7143.2|7140.4|0
1631042760000|2021-09-07 19:26:00|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|7143.3|7140.5|2
1631042780000|2021-09-07 19:26:20|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|10
1631042810000|2021-09-07 19:26:50|7142.3|7139.5|7142.7|7139.9|7142.7|7139.9|7142.3|7139.5|1
1631042820000|2021-09-07 19:27:00|7142.3|7139.5|7141.7|7138.9|7142.3|7139.5|7141.7|7138.9|13
1631042830000|2021-09-07 19:27:10|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|7141.5|7138.7|0
1631042850000|2021-09-07 19:27:30|7141|7138.2|7141.9|7139.1|7141.9|7139.1|7141|7138.2|5
1631042860000|2021-09-07 19:27:40|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|0
1631042870000|2021-09-07 19:27:50|7142|7139.2|7142.2|7139.4|7142.2|7139.4|7141.7|7138.9|3
1631042910000|2021-09-07 19:28:30|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|2
1631042920000|2021-09-07 19:28:40|7142|7139.2|7143|7140.2|7143|7140.2|7141.7|7138.9|7
1631042930000|2021-09-07 19:28:50|7142.7|7139.9|7143|7140.2|7143|7140.2|7142.7|7139.9|14
1631042940000|2021-09-07 19:29:00|7143.2|7140.4|7143.9|7141.1|7143.9|7141.1|7143.2|7140.4|6
1631042950000|2021-09-07 19:29:10|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|0
1631042970000|2021-09-07 19:29:30|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|0
1631042990000|2021-09-07 19:29:50|7143.3|7140.5|7143.5|7140.7|7143.5|7140.7|7143.3|7140.5|3
1631043000000|2021-09-07 19:30:00|7143.2|7140.4|7141.7|7138.9|7143.2|7140.4|7141.7|7138.9|7
1631043010000|2021-09-07 19:30:10|7142|7139.2|7142.7|7139.9|7142.7|7139.9|7142|7139.2|2
1631043060000|2021-09-07 19:31:00|7142.3|7139.5|7142.2|7139.4|7142.3|7139.5|7142.2|7139.4|2
1631043070000|2021-09-07 19:31:10|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1631043080000|2021-09-07 19:31:20|7142.2|7139.4|7142.7|7139.9|7143|7140.2|7142.2|7139.4|14
1631043110000|2021-09-07 19:31:50|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1631043120000|2021-09-07 19:32:00|7142.7|7139.9|7142.3|7139.5|7142.7|7139.9|7142.3|7139.5|0
1631043130000|2021-09-07 19:32:10|7142.7|7139.9|7142.3|7139.5|7142.7|7139.9|7142.3|7139.5|0
1631043140000|2021-09-07 19:32:20|7142.7|7139.9|7142.3|7139.5|7142.7|7139.9|7142.3|7139.5|0
1631043150000|2021-09-07 19:32:30|7143|7140.2|7144|7141.2|7144|7141.2|7143|7140.2|5
1631043160000|2021-09-07 19:32:40|7143.7|7140.9|7144.2|7141.4|7144.2|7141.4|7143.7|7140.9|2
1631043200000|2021-09-07 19:33:20|7144|7141.2|7144.2|7141.4|7144.2|7141.4|7143.7|7140.9|1
1631043210000|2021-09-07 19:33:30|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|0
1631043220000|2021-09-07 19:33:40|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|10
1631043230000|2021-09-07 19:33:50|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|0
1631043240000|2021-09-07 19:34:00|7144|7141.2|7144.5|7141.7|7144.5|7141.7|7144|7141.2|0
1631043250000|2021-09-07 19:34:10|7144.7|7141.9|7144.2|7141.4|7145|7142.2|7144.2|7141.4|18
1631043260000|2021-09-07 19:34:20|7145|7142.2|7144.5|7141.7|7145|7142.2|7144.2|7141.4|15
1631043270000|2021-09-07 19:34:30|7145.2|7142.4|7145.5|7142.7|7145.5|7142.7|7145.2|7142.4|0
1631043280000|2021-09-07 19:34:40|7145.7|7142.9|7145.7|7142.9|7146|7143.2|7145.7|7142.9|0
1631043290000|2021-09-07 19:34:50|7146|7143.2|7146.5|7143.7|7147|7144.2|7146|7143.2|2
1631043300000|2021-09-07 19:35:00|7146.2|7143.4|7146.5|7143.7|7146.5|7143.7|7146.2|7143.4|3
1631043310000|2021-09-07 19:35:10|7146.2|7143.4|7145.3|7142.5|7146.2|7143.4|7145.3|7142.5|3
1631043320000|2021-09-07 19:35:20|7145.7|7142.9|7145.7|7142.9|7145.7|7142.9|7145.3|7142.5|4
1631043330000|2021-09-07 19:35:30|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|0
1631043340000|2021-09-07 19:35:40|7145.7|7142.9|7145.7|7142.9|7146|7143.2|7145.3|7142.5|3
1631043350000|2021-09-07 19:35:50|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|0
1631043360000|2021-09-07 19:36:00|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|0
1631043400000|2021-09-07 19:36:40|||||||||12
1631043410000|2021-09-07 19:36:50|7146|7143.2|7145.8|7143|7146.2|7143.4|7145.7|7142.9|2
1631043420000|2021-09-07 19:37:00|7145.7|7142.9|7146|7143.2|7146|7143.2|7145.7|7142.9|0
1631043430000|2021-09-07 19:37:10|7146.2|7143.4|7146.2|7143.4|7146.2|7143.4|7145.8|7143|1
1631043460000|2021-09-07 19:37:40|7146.3|7143.5|7146.7|7143.9|7146.7|7143.9|7146.3|7143.5|4
1631043470000|2021-09-07 19:37:50|7147|7144.2|7147|7144.2|7147|7144.2|7147|7144.2|0
1631043480000|2021-09-07 19:38:00|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|7147.2|7144.4|0
1631043490000|2021-09-07 19:38:10|7147.7|7144.9|7148|7145.2|7148|7145.2|7147.7|7144.9|1
1631043500000|2021-09-07 19:38:20|7147.7|7144.9|7148.2|7145.4|7148.2|7145.4|7147.7|7144.9|5
1631043510000|2021-09-07 19:38:30|7148.9|7146.1|7148.5|7145.7|7148.9|7146.1|7148.5|7145.7|62
1631043520000|2021-09-07 19:38:40|7148.2|7145.4|7147.7|7144.9|7148.2|7145.4|7147.7|7144.9|0
1631043540000|2021-09-07 19:39:00|7147.5|7144.7|7148|7145.2|7148|7145.2|7147.2|7144.4|2
1631043590000|2021-09-07 19:39:50|7147.6|7144.8|7147.5|7144.7|7147.6|7144.8|7147.5|7144.7|0
1631043600000|2021-09-07 19:40:00|7147.9|7145.1|7147.5|7144.7|7148|7145.2|7147.5|7144.7|0
1631043610000|2021-09-07 19:40:10|7147.9|7145.1|7148|7145.2|7148|7145.2|7147.9|7145.1|0
1631043640000|2021-09-07 19:40:40|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|7147.5|7144.7|0
1631043730000|2021-09-07 19:42:10|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1631043740000|2021-09-07 19:42:20|7148.1|7145.3|7147|7144.2|7148.1|7145.3|7147|7144.2|21
1631043770000|2021-09-07 19:42:50|7147.8|7145|7147|7144.2|7148|7145.2|7147|7144.2|119
1631043780000|2021-09-07 19:43:00|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|16
1631043800000|2021-09-07 19:43:20|7145.6|7142.8|7145.5|7142.7|7145.6|7142.8|7145|7142.2|5
1631043810000|2021-09-07 19:43:30|7145|7142.2|7145|7142.2|7145|7142.2|7145|7142.2|0
1631043820000|2021-09-07 19:43:40|||||||||1
1631043840000|2021-09-07 19:44:00|7145.1|7142.3|7145|7142.2|7145.5|7142.7|7145|7142.2|0
1631043860000|2021-09-07 19:44:20|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7
1631043870000|2021-09-07 19:44:30|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|0
1631043880000|2021-09-07 19:44:40|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|0
1631043890000|2021-09-07 19:44:50|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|7144.5|7141.7|4
1631043900000|2021-09-07 19:45:00|7144.1|7141.3|7144.5|7141.7|7144.5|7141.7|7144.1|7141.3|0
1631043910000|2021-09-07 19:45:10|7144.1|7141.3|7144|7141.2|7144.5|7141.7|7144|7141.2|14
1631043920000|2021-09-07 19:45:20|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|1
1631043940000|2021-09-07 19:45:40|7145|7142.2|7144.5|7141.7|7145|7142.2|7144.1|7141.3|5
1631043950000|2021-09-07 19:45:50|7144.8|7142|7145|7142.2|7145|7142.2|7144.8|7142|5
1631043960000|2021-09-07 19:46:00|7145.5|7142.7|7145.5|7142.7|7146|7143.2|7145.5|7142.7|34
1631043970000|2021-09-07 19:46:10|7145.1|7142.3|7145.5|7142.7|7145.5|7142.7|7145.1|7142.3|3
1631043980000|2021-09-07 19:46:20|7146|7143.2|7145.6|7142.8|7146|7143.2|7145.6|7142.8|0
1631043990000|2021-09-07 19:46:30|7146|7143.2|7146.1|7143.3|7146.1|7143.3|7146|7143.2|153
1631044000000|2021-09-07 19:46:40|7146|7143.2|7146|7143.2|7146.3|7143.5|7146|7143.2|1
1631044010000|2021-09-07 19:46:50|7145.1|7142.3|7145.5|7142.7|7145.5|7142.7|7145.1|7142.3|2
1631044020000|2021-09-07 19:47:00|7145|7142.2|7145.5|7142.7|7145.5|7142.7|7145|7142.2|0
1631044030000|2021-09-07 19:47:10|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|1
1631044040000|2021-09-07 19:47:20|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|0
1631044050000|2021-09-07 19:47:30|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|0
1631044060000|2021-09-07 19:47:40|7145.5|7142.7|7146|7143.2|7146|7143.2|7145.5|7142.7|6
1631044090000|2021-09-07 19:48:10|7146.1|7143.3|7146|7143.2|7146.1|7143.3|7146|7143.2|1
1631044100000|2021-09-07 19:48:20|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|1
1631044110000|2021-09-07 19:48:30|7146|7143.2|7146.5|7143.7|7146.5|7143.7|7146|7143.2|4
1631044120000|2021-09-07 19:48:40|7147|7144.2|7146.3|7143.5|7147|7144.2|7146.3|7143.5|2
1631044130000|2021-09-07 19:48:50|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|3
1631044140000|2021-09-07 19:49:00|7146.1|7143.3|7147|7144.2|7147|7144.2|7146.1|7143.3|4
1631044150000|2021-09-07 19:49:10|||||||||1
1631044160000|2021-09-07 19:49:20|||||||||2
1631044170000|2021-09-07 19:49:30|7146.1|7143.3|7146.5|7143.7|7146.5|7143.7|7146.1|7143.3|9
1631044180000|2021-09-07 19:49:40|7146.1|7143.3|7146.5|7143.7|7146.5|7143.7|7146.1|7143.3|2
1631044190000|2021-09-07 19:49:50|7146.1|7143.3|7145.6|7142.8|7146.1|7143.3|7145.6|7142.8|1
1631044200000|2021-09-07 19:50:00|7146|7143.2|7146.1|7143.3|7146.3|7143.5|7145.5|7142.7|11
1631044210000|2021-09-07 19:50:10|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|0
1631044230000|2021-09-07 19:50:30|7145.6|7142.8|7146|7143.2|7146|7143.2|7145.1|7142.3|2
1631044240000|2021-09-07 19:50:40|||||||||1
1631044260000|2021-09-07 19:51:00|||||||||1
1631044290000|2021-09-07 19:51:30|7145.5|7142.7|7145.6|7142.8|7146|7143.2|7145.5|7142.7|11
1631044300000|2021-09-07 19:51:40|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|0
1631044310000|2021-09-07 19:51:50|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|0
1631044320000|2021-09-07 19:52:00|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|1
1631044330000|2021-09-07 19:52:10|7145.1|7142.3|7145.1|7142.3|7145.5|7142.7|7145.1|7142.3|1
1631044340000|2021-09-07 19:52:20|7145|7142.2|7145.1|7142.3|7145.1|7142.3|7145|7142.2|8
1631044350000|2021-09-07 19:52:30|7145|7142.2|7145|7142.2|7145|7142.2|7145|7142.2|0
1631044380000|2021-09-07 19:53:00|||||||||1
1631044390000|2021-09-07 19:53:10|||||||||8
1631044400000|2021-09-07 19:53:20|7144.5|7141.7|7145|7142.2|7145|7142.2|7144.5|7141.7|4
1631044410000|2021-09-07 19:53:30|||||||||1
1631044430000|2021-09-07 19:53:50|7144.6|7141.8|7144.1|7141.3|7145|7142.2|7144.1|7141.3|0
1631044450000|2021-09-07 19:54:10|7144|7141.2|7144|7141.2|7144|7141.2|7144|7141.2|0
1631044460000|2021-09-07 19:54:20|7144.1|7141.3|7143.6|7140.8|7144.1|7141.3|7143.6|7140.8|5
1631044470000|2021-09-07 19:54:30|7143.5|7140.7|7143.6|7140.8|7143.6|7140.8|7143.5|7140.7|3
1631044480000|2021-09-07 19:54:40|7144|7141.2|7144|7141.2|7144|7141.2|7143.6|7140.8|5
1631044490000|2021-09-07 19:54:50|7143.6|7140.8|7143|7140.2|7144|7141.2|7143|7140.2|0
1631044500000|2021-09-07 19:55:00|7142.3|7139.5|7142.1|7139.3|7143|7140.2|7142.1|7139.3|12
1631044510000|2021-09-07 19:55:10|7142|7139.2|7141|7138.2|7142|7139.2|7141|7138.2|12
1631044520000|2021-09-07 19:55:20|7140.3|7137.5|7140.1|7137.3|7140.6|7137.8|7140.1|7137.3|9
1631044540000|2021-09-07 19:55:40|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|1
1631044580000|2021-09-07 19:56:20|7140.5|7137.7|7141|7138.2|7141|7138.2|7140.5|7137.7|0
1631044610000|2021-09-07 19:56:50|7140.3|7137.5|7140.5|7137.7|7140.8|7138|7140.3|7137.5|5
1631044620000|2021-09-07 19:57:00|7141|7138.2|7140.5|7137.7|7141|7138.2|7140.5|7137.7|2
1631044630000|2021-09-07 19:57:10|7141|7138.2|7141|7138.2|7141|7138.2|7141|7138.2|0
1631044640000|2021-09-07 19:57:20|7140.6|7137.8|7141|7138.2|7141|7138.2|7140.6|7137.8|5
1631044650000|2021-09-07 19:57:30|||||||||1
1631044680000|2021-09-07 19:58:00|7141.5|7138.7|7141.1|7138.3|7141.5|7138.7|7141.1|7138.3|3
1631044690000|2021-09-07 19:58:10|7141|7138.2|7140.5|7137.7|7141|7138.2|7140.1|7137.3|4
1631044700000|2021-09-07 19:58:20|||||||||2
1631044710000|2021-09-07 19:58:30|7140.6|7137.8|7140.6|7137.8|7141|7138.2|7140.6|7137.8|2
1631044720000|2021-09-07 19:58:40|||||||||1
1631044750000|2021-09-07 19:59:10|||||||||1
1631044760000|2021-09-07 19:59:20|7140.3|7137.5|7140|7137.2|7140.3|7137.5|7140|7137.2|7
1631044770000|2021-09-07 19:59:30|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|7139.3|7136.5|3
1631044780000|2021-09-07 19:59:40|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|23
1631044790000|2021-09-07 19:59:50|7139.5|7136.7|7139.1|7136.3|7139.5|7136.7|7139.1|7136.3|16
1631044800000|2021-09-07 20:00:00|7140|7137.2|7140.5|7137.7|7141|7138.2|7140|7137.2|17
1631044810000|2021-09-07 20:00:10|7140.1|7137.3|7141|7138.2|7141|7138.2|7140.1|7137.3|3
1631044820000|2021-09-07 20:00:20|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|2
1631044830000|2021-09-07 20:00:30|||||||||2
1631044840000|2021-09-07 20:00:40|||||||||2
1631044850000|2021-09-07 20:00:50|||||||||2
1631044860000|2021-09-07 20:01:00|||||||||7
1631044870000|2021-09-07 20:01:10|7140|7137.2|7140.1|7137.3|7140.1|7137.3|7140|7137.2|3
1631044880000|2021-09-07 20:01:20|7140|7137.2|7139.3|7136.5|7140|7137.2|7139.3|7136.5|4
1631044890000|2021-09-07 20:01:30|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|2
1631044910000|2021-09-07 20:01:50|7139.8|7137|7140.1|7137.3|7140.3|7137.5|7139.8|7137|6
1631044920000|2021-09-07 20:02:00|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|2
1631044960000|2021-09-07 20:02:40|||||||||3
1631044980000|2021-09-07 20:03:00|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|0
1631044990000|2021-09-07 20:03:10|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|0
1631045000000|2021-09-07 20:03:20|7140.3|7137.5|7140.1|7137.3|7140.5|7137.7|7140.1|7137.3|0
1631045010000|2021-09-07 20:03:30|||||||||2
1631045030000|2021-09-07 20:03:50|||||||||3
1631045040000|2021-09-07 20:04:00|||||||||1
1631045050000|2021-09-07 20:04:10|||||||||13
1631045060000|2021-09-07 20:04:20|||||||||2
1631045080000|2021-09-07 20:04:40|7140|7137.2|7140|7137.2|7140|7137.2|7139.1|7136.3|5
1631045130000|2021-09-07 20:05:30|7139.8|7137|7139.5|7136.7|7139.8|7137|7139.5|7136.7|1
1631045140000|2021-09-07 20:05:40|7139.6|7136.8|7140.1|7137.3|7141|7138.2|7139.6|7136.8|5
1631045150000|2021-09-07 20:05:50|7140.5|7137.7|7141|7138.2|7141|7138.2|7140.5|7137.7|1
1631045160000|2021-09-07 20:06:00|7141.3|7138.5|7141.6|7138.8|7142|7139.2|7141.3|7138.5|6
1631045170000|2021-09-07 20:06:10|7142|7139.2|7142|7139.2|7142|7139.2|7142|7139.2|5
1631045200000|2021-09-07 20:06:40|||||||||1
1631045210000|2021-09-07 20:06:50|||||||||1
1631045220000|2021-09-07 20:07:00|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|7142.3|7139.5|0
1631045230000|2021-09-07 20:07:10|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|0
1631045250000|2021-09-07 20:07:30|7143|7140.2|7143.5|7140.7|7143.5|7140.7|7143|7140.2|0
1631045260000|2021-09-07 20:07:40|7143.8|7141|7144|7141.2|7144|7141.2|7143.8|7141|1
1631045280000|2021-09-07 20:08:00|7143.6|7140.8|7143|7140.2|7144|7141.2|7143|7140.2|3
1631045320000|2021-09-07 20:08:40|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|7142.6|7139.8|1
1631045340000|2021-09-07 20:09:00|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|0
1631045350000|2021-09-07 20:09:10|7142.1|7139.3|7142.5|7139.7|7142.5|7139.7|7142.1|7139.3|0
1631045370000|2021-09-07 20:09:30|7142.1|7139.3|7142|7139.2|7142.1|7139.3|7141.6|7138.8|5
1631045380000|2021-09-07 20:09:40|7142.5|7139.7|7142.1|7139.3|7142.5|7139.7|7142.1|7139.3|0
1631045390000|2021-09-07 20:09:50|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|0
1631045400000|2021-09-07 20:10:00|7142.1|7139.3|7142.1|7139.3|7142.5|7139.7|7142.1|7139.3|0
1631045440000|2021-09-07 20:10:40|7142|7139.2|7142|7139.2|7142|7139.2|7142|7139.2|0
1631045460000|2021-09-07 20:11:00|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|1
1631045470000|2021-09-07 20:11:10|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|1
1631045520000|2021-09-07 20:12:00|7142|7139.2|7142|7139.2|7142|7139.2|7142|7139.2|2
1631045530000|2021-09-07 20:12:10|7141.8|7139|7141.6|7138.8|7141.8|7139|7141.5|7138.7|3
1631045550000|2021-09-07 20:12:30|||||||||1
1631045560000|2021-09-07 20:12:40|7142|7139.2|7142|7139.2|7142|7139.2|7142|7139.2|2
1631045580000|2021-09-07 20:13:00|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1631045610000|2021-09-07 20:13:30|7142|7139.2|7142.1|7139.3|7142.1|7139.3|7142|7139.2|0
1631045630000|2021-09-07 20:13:50|7142|7139.2|7142.1|7139.3|7142.1|7139.3|7141.6|7138.8|2
1631045730000|2021-09-07 20:15:30|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|1
1631045770000|2021-09-07 20:16:10|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|1
1631045780000|2021-09-07 20:16:20|7141.6|7138.8|7142.1|7139.3|7142.1|7139.3|7141.6|7138.8|0
1631045790000|2021-09-07 20:16:30|7141.7|7138.9|7141.6|7138.8|7141.7|7138.9|7141.6|7138.8|0
1631045850000|2021-09-07 20:17:30|7141.9|7139.1|7141.9|7139.1|7141.9|7139.1|7141.6|7138.8|0
1631045880000|2021-09-07 20:18:00|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1631045890000|2021-09-07 20:18:10|7141.9|7139.1|7142.1|7139.3|7142.1|7139.3|7141.9|7139.1|0
1631045920000|2021-09-07 20:18:40|7140.8|7138|7140.6|7137.8|7141.1|7138.3|7140.2|7137.4|11
1631045930000|2021-09-07 20:18:50|||||||||1
1631045940000|2021-09-07 20:19:00|7140.9|7138.1|7140.6|7137.8|7140.9|7138.1|7140.6|7137.8|4
1631045970000|2021-09-07 20:19:30|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|3
1631046020000|2021-09-07 20:20:20|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|0
1631046030000|2021-09-07 20:20:30|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|0
1631046040000|2021-09-07 20:20:40|7140.8|7138|7140.9|7138.1|7140.9|7138.1|7140.8|7138|0
1631046060000|2021-09-07 20:21:00|||||||||5
1631046080000|2021-09-07 20:21:20|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|4
1631046090000|2021-09-07 20:21:30|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.1|7137.3|4
1631046110000|2021-09-07 20:21:50|7141.5|7138.7|7142.4|7139.6|7143.2|7140.4|7141.5|7138.7|89
1631046120000|2021-09-07 20:22:00|7142.6|7139.8|7143.1|7140.3|7143.1|7140.3|7142.6|7139.8|1
1631046140000|2021-09-07 20:22:20|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|3
1631046150000|2021-09-07 20:22:30|7143.8|7141|7144.6|7141.8|7144.6|7141.8|7143.8|7141|40
1631046250000|2021-09-07 20:24:10|7144.9|7142.1|7144.6|7141.8|7144.9|7142.1|7144.6|7141.8|0
1631046350000|2021-09-07 20:25:50|||||||||1
1631046400000|2021-09-07 20:26:40|7144.9|7142.1|7144.6|7141.8|7144.9|7142.1|7144.6|7141.8|0
1631046440000|2021-09-07 20:27:20|||||||||1
1631046460000|2021-09-07 20:27:40|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|0
1631046530000|2021-09-07 20:28:50|7144.1|7141.3|7143.9|7141.1|7144.1|7141.3|7143.9|7141.1|0
1631046550000|2021-09-07 20:29:10|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|0
1631046580000|2021-09-07 20:29:40|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|7144.6|7141.8|0
1631046600000|2021-09-07 20:30:00|7144.4|7141.6|7144.6|7141.8|7144.8|7142|7144.4|7141.6|0
1631046630000|2021-09-07 20:30:30|7144.9|7142.1|7144.6|7141.8|7144.9|7142.1|7144.6|7141.8|1
1631046640000|2021-09-07 20:30:40|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|0
1631046700000|2021-09-07 20:31:40|7144.6|7141.8|7144.1|7141.3|7144.6|7141.8|7144.1|7141.3|4
1631046720000|2021-09-07 20:32:00|||||||||2
1631046730000|2021-09-07 20:32:10|||||||||5
1631046750000|2021-09-07 20:32:30|||||||||1
1631046760000|2021-09-07 20:32:40|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|30
1631046770000|2021-09-07 20:32:50|||||||||1
1631046780000|2021-09-07 20:33:00|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|12
1631046800000|2021-09-07 20:33:20|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|1
1631046820000|2021-09-07 20:33:40|7143.9|7141.1|7144.1|7141.3|7144.1|7141.3|7143.9|7141.1|1
1631046840000|2021-09-07 20:34:00|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|2
1631046850000|2021-09-07 20:34:10|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|0
1631046860000|2021-09-07 20:34:20|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|2
1631046870000|2021-09-07 20:34:30|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|1
1631046890000|2021-09-07 20:34:50|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|1
1631046900000|2021-09-07 20:35:00|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|1
1631046910000|2021-09-07 20:35:10|7146.3|7143.5|7146.1|7143.3|7146.4|7143.6|7146.1|7143.3|0
1631046920000|2021-09-07 20:35:20|||||||||1
1631046940000|2021-09-07 20:35:40|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|0
1631046950000|2021-09-07 20:35:50|||||||||2
1631046980000|2021-09-07 20:36:20|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|3
1631046990000|2021-09-07 20:36:30|||||||||2
1631047080000|2021-09-07 20:38:00|7146.9|7144.1|7146.6|7143.8|7146.9|7144.1|7146.1|7143.3|6
1631047090000|2021-09-07 20:38:10|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|0
1631047130000|2021-09-07 20:38:50|||||||||2
1631047140000|2021-09-07 20:39:00|||||||||2
1631047150000|2021-09-07 20:39:10|7147.1|7144.3|7146.9|7144.1|7147.4|7144.6|7146.9|7144.1|2
1631047160000|2021-09-07 20:39:20|||||||||1
1631047190000|2021-09-07 20:39:50|||||||||1
1631047220000|2021-09-07 20:40:20|||||||||1
1631047240000|2021-09-07 20:40:40|7147.1|7144.3|7147.4|7144.6|7147.4|7144.6|7147.1|7144.3|1
1631047270000|2021-09-07 20:41:10|7147.1|7144.3|7145.9|7143.1|7147.1|7144.3|7145.9|7143.1|56
1631047280000|2021-09-07 20:41:20|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|1
1631047290000|2021-09-07 20:41:30|7146.9|7144.1|7148.4|7145.6|7148.4|7145.6|7146.9|7144.1|7
1631047300000|2021-09-07 20:41:40|||||||||15
1631047310000|2021-09-07 20:41:50|7148.3|7145.5|7147.3|7144.5|7148.3|7145.5|7147.3|7144.5|4
1631047320000|2021-09-07 20:42:00|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.1|7144.3|14
1631047330000|2021-09-07 20:42:10|7146.8|7144|7147.1|7144.3|7147.1|7144.3|7146.8|7144|9
1631047340000|2021-09-07 20:42:20|7146.8|7144|7146.8|7144|7146.8|7144|7146.8|7144|6
1631047350000|2021-09-07 20:42:30|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|2
1631047360000|2021-09-07 20:42:40|7146.8|7144|7147.1|7144.3|7147.1|7144.3|7146.8|7144|1
1631047370000|2021-09-07 20:42:50|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|2
1631047380000|2021-09-07 20:43:00|||||||||1
1631047390000|2021-09-07 20:43:10|||||||||2
1631047400000|2021-09-07 20:43:20|7147.1|7144.3|7147.4|7144.6|7147.4|7144.6|7147.1|7144.3|3
1631047410000|2021-09-07 20:43:30|7147.6|7144.8|7147.9|7145.1|7147.9|7145.1|7147.6|7144.8|2
1631047420000|2021-09-07 20:43:40|7147.8|7145|7147.4|7144.6|7147.8|7145|7147.4|7144.6|2
1631047430000|2021-09-07 20:43:50|||||||||2
1631047440000|2021-09-07 20:44:00|7146.9|7144.1|7147.3|7144.5|7147.3|7144.5|7146.9|7144.1|8
1631047450000|2021-09-07 20:44:10|7147.4|7144.6|7146.9|7144.1|7147.4|7144.6|7146.8|7144|2
1631047460000|2021-09-07 20:44:20|||||||||2
1631047470000|2021-09-07 20:44:30|||||||||1
1631047480000|2021-09-07 20:44:40|||||||||1
1631047490000|2021-09-07 20:44:50|7146.8|7144|7146.9|7144.1|7146.9|7144.1|7146.8|7144|3
1631047500000|2021-09-07 20:45:00|7146.6|7143.8|7145.4|7142.6|7146.6|7143.8|7145.4|7142.6|3
1631047510000|2021-09-07 20:45:10|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|0
1631047530000|2021-09-07 20:45:30|7145.6|7142.8|7145.1|7142.3|7145.6|7142.8|7145.1|7142.3|7
1631047560000|2021-09-07 20:46:00|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|0
1631047590000|2021-09-07 20:46:30|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|0
1631047610000|2021-09-07 20:46:50|7145.9|7143.1|7147.1|7144.3|7147.1|7144.3|7145.9|7143.1|24
1631047620000|2021-09-07 20:47:00|7147.2|7144.4|7147.9|7145.1|7147.9|7145.1|7147.2|7144.4|1
1631047640000|2021-09-07 20:47:20|||||||||7
1631047660000|2021-09-07 20:47:40|7147.5|7144.7|7147.9|7145.1|7147.9|7145.1|7147.2|7144.4|16
1631047680000|2021-09-07 20:48:00|7147.5|7144.7|7147.5|7144.7|7147.9|7145.1|7147.5|7144.7|0
1631047690000|2021-09-07 20:48:10|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|0
1631047710000|2021-09-07 20:48:30|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|7147.4|7144.6|1
1631047720000|2021-09-07 20:48:40|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|1
1631047730000|2021-09-07 20:48:50|7146.5|7143.7|7146.4|7143.6|7146.5|7143.7|7146.4|7143.6|1
1631047740000|2021-09-07 20:49:00|7146|7143.2|7143.4|7140.6|7146|7143.2|7143|7140.2|32
1631047750000|2021-09-07 20:49:10|7143|7140.2|7141.9|7139.1|7143.4|7140.6|7141|7138.2|15
1631047770000|2021-09-07 20:49:30|||||||||7
1631047780000|2021-09-07 20:49:40|7141.5|7138.7|7141|7138.2|7141.9|7139.1|7141|7138.2|8
1631047790000|2021-09-07 20:49:50|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|5
1631047800000|2021-09-07 20:50:00|7141|7138.2|7141.4|7138.6|7141.4|7138.6|7141|7138.2|3
1631047810000|2021-09-07 20:50:10|7141.7|7138.9|7141.9|7139.1|7141.9|7139.1|7141.7|7138.9|0
1631047840000|2021-09-07 20:50:40|7141.5|7138.7|7141.4|7138.6|7141.5|7138.7|7141.4|7138.6|7
1631047860000|2021-09-07 20:51:00|7141.7|7138.9|7141.9|7139.1|7141.9|7139.1|7141.7|7138.9|0
1631047900000|2021-09-07 20:51:40|7142|7139.2|7142.4|7139.6|7142.4|7139.6|7142|7139.2|1
1631047910000|2021-09-07 20:51:50|||||||||9
1631047960000|2021-09-07 20:52:40|7142.7|7139.9|7142.7|7139.9|7143|7140.2|7142.7|7139.9|0
1631047980000|2021-09-07 20:53:00|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|0
1631048010000|2021-09-07 20:53:30|7143|7140.2|7142.4|7139.6|7143|7140.2|7142.4|7139.6|3
1631048020000|2021-09-07 20:53:40|7142.7|7139.9|7143|7140.2|7143|7140.2|7142.7|7139.9|0
1631048030000|2021-09-07 20:53:50|7143.9|7141.1|7143.4|7140.6|7143.9|7141.1|7143.4|7140.6|2
1631048040000|2021-09-07 20:54:00|7142.9|7140.1|7143.9|7141.1|7143.9|7141.1|7142.9|7140.1|7
1631048050000|2021-09-07 20:54:10|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|0
1631048060000|2021-09-07 20:54:20|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|7143.9|7141.1|0
1631048070000|2021-09-07 20:54:30|||||||||3
1631048080000|2021-09-07 20:54:40|7143.7|7140.9|7142.9|7140.1|7143.7|7140.9|7142.9|7140.1|2
1631048090000|2021-09-07 20:54:50|7142.5|7139.7|7143.4|7140.6|7143.4|7140.6|7142.4|7139.6|14
1631048110000|2021-09-07 20:55:10|||||||||5
1631048130000|2021-09-07 20:55:30|7143|7140.2|7142.5|7139.7|7143|7140.2|7142.5|7139.7|2
1631048140000|2021-09-07 20:55:40|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|7142.4|7139.6|0
1631048150000|2021-09-07 20:55:50|7143.1|7140.3|7143|7140.2|7143.4|7140.6|7143|7140.2|0
1631048160000|2021-09-07 20:56:00|7143.4|7140.6|7143.5|7140.7|7143.9|7141.1|7143.4|7140.6|2
1631048170000|2021-09-07 20:56:10|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|7143.4|7140.6|0
1631048180000|2021-09-07 20:56:20|||||||||7
1631048190000|2021-09-07 20:56:30|||||||||4
1631048200000|2021-09-07 20:56:40|||||||||2
1631048210000|2021-09-07 20:56:50|7143|7140.2|7142.5|7139.7|7143.4|7140.6|7142.5|7139.7|4
1631048220000|2021-09-07 20:57:00|7142.4|7139.6|7142.4|7139.6|7142.9|7140.1|7142.4|7139.6|1
1631048240000|2021-09-07 20:57:20|7142|7139.2|7142.9|7140.1|7143|7140.2|7141.4|7138.6|35
1631048250000|2021-09-07 20:57:30|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|0
1631048270000|2021-09-07 20:57:50|||||||||1
1631048280000|2021-09-07 20:58:00|7142.5|7139.7|7142.4|7139.6|7142.5|7139.7|7141.9|7139.1|1
1631048290000|2021-09-07 20:58:10|7142|7139.2|7142.7|7139.9|7143|7140.2|7141|7138.2|13
1631048300000|2021-09-07 20:58:20|7141.8|7139|7141.5|7138.7|7141.8|7139|7141.5|7138.7|1
1631048320000|2021-09-07 20:58:40|7141.9|7139.1|7142.7|7139.9|7142.7|7139.9|7141.5|7138.7|2
1631048330000|2021-09-07 20:58:50|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|7142.9|7140.1|1
1631048340000|2021-09-07 20:59:00|7142.7|7139.9|7144|7141.2|7144.4|7141.6|7142.7|7139.9|25
1631048350000|2021-09-07 20:59:10|7143.7|7140.9|7143.2|7140.4|7143.7|7140.9|7143.2|7140.4|0
1631048360000|2021-09-07 20:59:20|7143.5|7140.7|7143.4|7140.6|7143.5|7140.7|7143|7140.2|0
1631048370000|2021-09-07 20:59:30|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|0
1631048380000|2021-09-07 20:59:40|7143.5|7140.7|7142.5|7139.7|7143.5|7140.7|7142.5|7139.7|1
1631048390000|2021-09-07 20:59:50|7143.2|7140.4|7141|7138.2|7143.4|7140.6|7141|7138.2|2
1631048400000|2021-09-07 21:00:00|7142.6|7138.6|7144.5|7134.5|7146|7138.8|7142.2|7134.5|0
1631048470000|2021-09-07 21:01:10|7144.6|7134.6|7144.6|7134.6|7144.6|7134.6|7144.6|7134.6|0
1631048520000|2021-09-07 21:02:00|||||||||6
1631049990000|2021-09-07 21:26:30|7144.4|7134.4|7144.4|7134.4|7144.4|7134.4|7144.4|7134.4|0
1631050000000|2021-09-07 21:26:40|7144.6|7134.6|7144.6|7134.6|7144.6|7134.6|7144.6|7134.6|0
1631050720000|2021-09-07 21:38:40|7142.3|7138.3|7142.4|7138.4|7142.4|7138.4|7142.3|7138.3|0
1631050780000|2021-09-07 21:39:40|7144.6|7134.6|7144.6|7134.6|7144.6|7134.6|7144.6|7134.6|0
1631050800000|2021-09-07 21:40:00|||||||||3
1631051730000|2021-09-07 21:55:30|7144.5|7134.5|7144.5|7134.5|7144.5|7134.5|7144.5|7134.5|0
1631051880000|2021-09-07 21:58:00|7140.8|7136.8|7140.8|7136.8|7140.8|7136.8|7140.8|7136.8|0
1631051890000|2021-09-07 21:58:10|7140.1|7136.1|7141.9|7131.9|7141.9|7136.1|7140.1|7131.9|2
1631051900000|2021-09-07 21:58:20|7142.2|7132.2|7142.7|7132.7|7142.7|7132.7|7142.2|7132.2|0
1631051910000|2021-09-07 21:58:30|7142.9|7132.9|7142.4|7132.4|7142.9|7132.9|7142.4|7132.4|0
1631051940000|2021-09-07 21:59:00|7142.9|7132.9|7142.9|7132.9|7142.9|7132.9|7142.9|7132.9|0
1631051960000|2021-09-07 21:59:20|||||||||2
1631051970000|2021-09-07 21:59:30|7141.4|7131.4|7140.4|7130.4|7141.4|7131.4|7140.4|7130.4|0
1631051980000|2021-09-07 21:59:40|7139.7|7129.7|7139.7|7129.7|7139.7|7129.7|7139.7|7129.7|0
1631051990000|2021-09-07 21:59:50|7140.4|7130.4|7140.4|7130.4|7140.4|7130.4|7140.4|7130.4|0
1631059200000|2021-09-08 00:00:00|7148|7145.2|7150.3|7147.5|7150.3|7147.5|7148|7145.2|2
1631059210000|2021-09-08 00:00:10|7150|7147.2|7149.6|7146.8|7150.5|7147.7|7148.1|7145.3|11
1631059220000|2021-09-08 00:00:20|7150.1|7147.3|7148.5|7145.7|7150.1|7147.3|7148.5|7145.7|3
1631059230000|2021-09-08 00:00:30|7148.6|7145.8|7148.8|7146|7148.8|7146|7148.5|7145.7|2
1631059240000|2021-09-08 00:00:40|7149|7146.2|7150.1|7147.3|7150.5|7147.7|7149|7146.2|25
1631059250000|2021-09-08 00:00:50|7150|7147.2|7150|7147.2|7150|7147.2|7149|7146.2|3
1631059260000|2021-09-08 00:01:00|7150.1|7147.3|7147.1|7144.3|7150.5|7147.7|7147.1|7144.3|8
1631059270000|2021-09-08 00:01:10|7147.5|7144.7|7145.1|7142.3|7148|7145.2|7145.1|7142.3|5
1631059280000|2021-09-08 00:01:20|7145.5|7142.7|7145.8|7143|7145.8|7143|7145.1|7142.3|0
1631059290000|2021-09-08 00:01:30|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|7145.5|7142.7|0
1631059300000|2021-09-08 00:01:40|7146|7143.2|7146|7143.2|7146|7143.2|7146|7143.2|2
1631059320000|2021-09-08 00:02:00|7145.6|7142.8|7145.5|7142.7|7145.6|7142.8|7145.5|7142.7|0
1631059330000|2021-09-08 00:02:10|7144.6|7141.8|7147.1|7144.3|7147.5|7144.7|7144.6|7141.8|3
1631059350000|2021-09-08 00:02:30|7146.8|7144|7147.1|7144.3|7147.1|7144.3|7146.6|7143.8|0
1631059360000|2021-09-08 00:02:40|7146.8|7144|7146.6|7143.8|7146.8|7144|7146.6|7143.8|3
1631059370000|2021-09-08 00:02:50|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|2
1631059380000|2021-09-08 00:03:00|7146.6|7143.8|7148.6|7145.8|7148.6|7145.8|7146.1|7143.3|2
1631059390000|2021-09-08 00:03:10|7148.5|7145.7|7149.1|7146.3|7149.1|7146.3|7148.1|7145.3|1
1631059400000|2021-09-08 00:03:20|7150.6|7147.8|7150.1|7147.3|7150.6|7147.8|7150.1|7147.3|0
1631059410000|2021-09-08 00:03:30|7149.8|7147|7149.1|7146.3|7150.2|7147.2|7148.8|7146|6
1631059420000|2021-09-08 00:03:40|7149.5|7146.7|7149.1|7146.3|7149.5|7146.7|7149.1|7146.3|0
1631059440000|2021-09-08 00:04:00|7148.6|7145.8|7148.1|7145.3|7148.6|7145.8|7148|7145.2|2
1631059450000|2021-09-08 00:04:10|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|0
1631059470000|2021-09-08 00:04:30|7148.1|7145.3|7147.5|7144.7|7148.1|7145.3|7147.5|7144.7|0
1631059480000|2021-09-08 00:04:40|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7145.8|7143|22
1631059490000|2021-09-08 00:04:50|7146.6|7143.8|7148|7145.2|7148|7145.2|7146.3|7143.5|2
1631059500000|2021-09-08 00:05:00|7148.5|7145.7|7148.1|7145.3|7149|7146.2|7148.1|7145.3|1
1631059520000|2021-09-08 00:05:20|7148.5|7145.7|7148.6|7145.8|7148.6|7145.8|7148.5|7145.7|0
1631059530000|2021-09-08 00:05:30|7148.1|7145.3|7147.8|7145|7148.1|7145.3|7147.5|7144.7|11
1631059540000|2021-09-08 00:05:40|7148|7145.2|7149|7146.2|7149|7146.2|7148|7145.2|0
1631059550000|2021-09-08 00:05:50|7149.3|7146.5|7149.1|7146.3|7149.5|7146.7|7149.1|7146.3|0
1631059570000|2021-09-08 00:06:10|7148.6|7145.8|7148.6|7145.8|7149|7146.2|7148.6|7145.8|1
1631059580000|2021-09-08 00:06:20|7150|7147.2|7150|7147.2|7150|7147.2|7150|7147.2|1
1631059600000|2021-09-08 00:06:40|7149.6|7146.8|7149.1|7146.3|7149.6|7146.8|7149.1|7146.3|0
1631059610000|2021-09-08 00:06:50|7148.8|7146|7149.1|7146.3|7149.1|7146.3|7148.6|7145.8|0
1631059620000|2021-09-08 00:07:00|7148.6|7145.8|7148.5|7145.7|7148.6|7145.8|7148.1|7145.3|0
1631059630000|2021-09-08 00:07:10|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|0
1631059650000|2021-09-08 00:07:30|7148.5|7145.7|7148.6|7145.8|7148.6|7145.8|7148.5|7145.7|1
1631059670000|2021-09-08 00:07:50|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|2
1631059680000|2021-09-08 00:08:00|7148.3|7145.5|7148.6|7145.8|7148.6|7145.8|7148.3|7145.5|2
1631059700000|2021-09-08 00:08:20|7149.3|7146.5|7149.1|7146.3|7149.5|7146.7|7149.1|7146.3|2
1631059720000|2021-09-08 00:08:40|7148.8|7146|7148.6|7145.8|7148.8|7146|7148.6|7145.8|0
1631059730000|2021-09-08 00:08:50|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7148.6|7145.8|2
1631059740000|2021-09-08 00:09:00|7149|7146.2|7148.6|7145.8|7149.1|7146.3|7148.6|7145.8|8
1631059760000|2021-09-08 00:09:20|7148.3|7145.5|7148|7145.2|7148.3|7145.5|7148|7145.2|1
1631059780000|2021-09-08 00:09:40|7147.6|7144.8|7148.1|7145.3|7148.6|7145.8|7147.5|7144.7|2
1631059800000|2021-09-08 00:10:00|7148|7145.2|7150.1|7147.3|7150.1|7147.3|7148|7145.2|7
1631059810000|2021-09-08 00:10:10|7150.6|7147.8|7150.1|7147.3|7150.6|7147.8|7150.1|7147.3|0
1631059820000|2021-09-08 00:10:20|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|1
1631059830000|2021-09-08 00:10:30|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|6
1631059850000|2021-09-08 00:10:50|7149.6|7146.8|7149.4|7146.6|7149.6|7146.8|7149.4|7146.6|0
1631059860000|2021-09-08 00:11:00|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.4|7146.6|1
1631059870000|2021-09-08 00:11:10|7149.6|7146.8|7149.4|7146.6|7149.6|7146.8|7149.4|7146.6|0
1631059880000|2021-09-08 00:11:20|7148.8|7146|7148.8|7146|7148.8|7146|7148.8|7146|1
1631059890000|2021-09-08 00:11:30|7148.6|7145.8|7149.6|7146.8|7150.4|7147.6|7148.6|7145.8|5
1631059910000|2021-09-08 00:11:50|7150.1|7147.3|7148.9|7146.1|7150.1|7147.3|7148.9|7146.1|2
1631059920000|2021-09-08 00:12:00|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|0
1631059930000|2021-09-08 00:12:10|7149.1|7146.3|7150.7|7147.9|7150.7|7147.9|7149.1|7146.3|7
1631059950000|2021-09-08 00:12:30|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|1
1631059960000|2021-09-08 00:12:40|7150.4|7147.6|7150.7|7147.9|7150.7|7147.9|7150.4|7147.6|1
1631059980000|2021-09-08 00:13:00|7151.9|7149.1|7153.2|7150.4|7156.7|7153.3|7151.9|7149.1|43
1631059990000|2021-09-08 00:13:10|7153.7|7150.9|7155.1|7152.3|7155.1|7152.3|7153.7|7150.9|4
1631060010000|2021-09-08 00:13:30|7154.4|7151.6|7153.1|7150.3|7154.4|7151.6|7153.1|7150.3|0
1631060020000|2021-09-08 00:13:40|7153.6|7150.8|7153.1|7150.3|7154.7|7151.9|7153.1|7150.3|1
1631060030000|2021-09-08 00:13:50|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|1
1631060040000|2021-09-08 00:14:00|7153.9|7151.1|7153.7|7150.9|7154.2|7151.4|7152.1|7149.3|14
1631060050000|2021-09-08 00:14:10|7153.4|7150.6|7153.1|7150.3|7153.4|7150.6|7152.7|7149.9|1
1631060060000|2021-09-08 00:14:20|7152.7|7149.9|7153.1|7150.3|7153.1|7150.3|7152.7|7149.9|0
1631060070000|2021-09-08 00:14:30|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|1
1631060100000|2021-09-08 00:15:00|7153.4|7150.6|7152.7|7149.9|7153.4|7150.6|7152.7|7149.9|1
1631060110000|2021-09-08 00:15:10|||||||||1
1631060120000|2021-09-08 00:15:20|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|2
1631060140000|2021-09-08 00:15:40|7152.4|7149.6|7152.2|7149.4|7152.4|7149.6|7152.2|7149.4|1
1631060150000|2021-09-08 00:15:50|7152.6|7149.8|7153.1|7150.3|7153.1|7150.3|7152.6|7149.8|1
1631060160000|2021-09-08 00:16:00|7153.2|7150.4|7153.7|7150.9|7153.7|7150.9|7152.7|7149.9|8
1631060170000|2021-09-08 00:16:10|7153.4|7150.6|7153.1|7150.3|7153.4|7150.6|7152.7|7149.9|1
1631060190000|2021-09-08 00:16:30|7153.2|7150.4|7153.1|7150.3|7153.4|7150.6|7153.1|7150.3|7
1631060200000|2021-09-08 00:16:40|7153.4|7150.6|7153.1|7150.3|7153.4|7150.6|7153.1|7150.3|0
1631060230000|2021-09-08 00:17:10|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7153.1|7150.3|0
1631060270000|2021-09-08 00:17:50|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|1
1631060280000|2021-09-08 00:18:00|7153.4|7150.6|7153.4|7150.6|7154.4|7151.6|7153.1|7150.3|3
1631060290000|2021-09-08 00:18:10|7153.1|7150.3|7153.1|7150.3|7153.4|7150.6|7153.1|7150.3|0
1631060300000|2021-09-08 00:18:20|7152.7|7149.9|7153.1|7150.3|7153.1|7150.3|7152.4|7149.6|2
1631060310000|2021-09-08 00:18:30|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|0
1631060320000|2021-09-08 00:18:40|7153.1|7150.3|7153.3|7150.5|7153.3|7150.5|7152.7|7149.9|5
1631060330000|2021-09-08 00:18:50|7153.8|7151|7153.9|7151.1|7153.9|7151.1|7153.8|7151|0
1631060340000|2021-09-08 00:19:00|7153.1|7150.3|7153.1|7150.3|7153.4|7150.6|7153.1|7150.3|2
1631060380000|2021-09-08 00:19:40|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|1
1631060390000|2021-09-08 00:19:50|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|1
1631060400000|2021-09-08 00:20:00|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|1
1631060430000|2021-09-08 00:20:30|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|0
1631060440000|2021-09-08 00:20:40|||||||||1
1631060450000|2021-09-08 00:20:50|7152.7|7149.9|7153.1|7150.3|7153.4|7150.6|7152.7|7149.9|1
1631060470000|2021-09-08 00:21:10|7152.7|7149.9|7152.6|7149.8|7152.9|7150.1|7152.6|7149.8|2
1631060490000|2021-09-08 00:21:30|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|0
1631060500000|2021-09-08 00:21:40|7152.6|7149.8|7153.1|7150.3|7153.1|7150.3|7152.6|7149.8|1
1631060510000|2021-09-08 00:21:50|7152.4|7149.6|7153.4|7150.6|7153.4|7150.6|7152.4|7149.6|2
1631060520000|2021-09-08 00:22:00|7153.1|7150.3|7153.1|7150.3|7153.4|7150.6|7153.1|7150.3|0
1631060530000|2021-09-08 00:22:10|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|0
1631060570000|2021-09-08 00:22:50|7153.1|7150.3|7153.1|7150.3|7153.4|7150.6|7152.6|7149.8|5
1631060620000|2021-09-08 00:23:40|7152.7|7149.9|7152.9|7150.1|7153.1|7150.3|7152.6|7149.8|2
1631060630000|2021-09-08 00:23:50|7153.8|7151|7154.1|7151.3|7154.4|7151.6|7153.8|7151|0
1631060640000|2021-09-08 00:24:00|7154.4|7151.6|7154.1|7151.3|7154.4|7151.6|7154.1|7151.3|2
1631060670000|2021-09-08 00:24:30|7153.6|7150.8|7154.1|7151.3|7154.1|7151.3|7153.6|7150.8|1
1631060680000|2021-09-08 00:24:40|7154.4|7151.6|7154.1|7151.3|7154.4|7151.6|7154.1|7151.3|0
1631060700000|2021-09-08 00:25:00|7155.1|7152.3|7156.4|7153.6|7156.4|7153.6|7155.1|7152.3|6
1631060710000|2021-09-08 00:25:10|7155.1|7152.3|7155.1|7152.3|7155.4|7152.6|7155.1|7152.3|2
1631060720000|2021-09-08 00:25:20|7155.4|7152.6|7155.8|7153|7155.9|7153.1|7155.1|7152.3|1
1631060730000|2021-09-08 00:25:30|7155.9|7153.1|7156.1|7153.3|7156.4|7153.6|7155.9|7153.1|0
1631060760000|2021-09-08 00:26:00|7156.4|7153.6|7156.4|7153.6|7157.1|7154.3|7156.4|7153.6|3
1631060800000|2021-09-08 00:26:40|||||||||2
1631060810000|2021-09-08 00:26:50|7156.1|7153.3|7156.1|7153.3|7156.4|7153.6|7155.6|7152.8|10
1631060830000|2021-09-08 00:27:10|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|0
1631060850000|2021-09-08 00:27:30|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.1|7152.3|1
1631060860000|2021-09-08 00:27:40|7155.1|7152.3|7155.4|7152.6|7155.4|7152.6|7155.1|7152.3|0
1631060870000|2021-09-08 00:27:50|7155.1|7152.3|7154.6|7151.8|7155.4|7152.6|7154.6|7151.8|2
1631060880000|2021-09-08 00:28:00|7154.8|7152|7154.9|7152.1|7155.4|7152.6|7154.6|7151.8|3
1631060890000|2021-09-08 00:28:10|7155.4|7152.6|7155.1|7152.3|7155.4|7152.6|7155.1|7152.3|0
1631060910000|2021-09-08 00:28:30|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|7155.4|7152.6|0
1631060920000|2021-09-08 00:28:40|7156.4|7153.6|7155.4|7152.6|7156.4|7153.6|7155.4|7152.6|0
1631060940000|2021-09-08 00:29:00|7155.9|7153.1|7157.1|7154.3|7157.1|7154.3|7155.9|7153.1|2
1631060950000|2021-09-08 00:29:10|7156.6|7153.8|7156.4|7153.6|7157.1|7154.3|7156.4|7153.6|0
1631060970000|2021-09-08 00:29:30|7156.6|7153.8|7156.9|7154.1|7156.9|7154.1|7156.6|7153.8|0
1631060990000|2021-09-08 00:29:50|7157.3|7154.5|7157.4|7154.6|7157.4|7154.6|7157.3|7154.5|1
1631061000000|2021-09-08 00:30:00|7157.9|7155.1|7157.1|7154.3|7157.9|7155.1|7157.1|7154.3|1
1631061020000|2021-09-08 00:30:20|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.1|7154.3|0
1631061030000|2021-09-08 00:30:30|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|0
1631061040000|2021-09-08 00:30:40|7157.4|7154.6|7157.1|7154.3|7157.4|7154.6|7157.1|7154.3|0
1631061050000|2021-09-08 00:30:50|7157.4|7154.6|7157.1|7154.3|7157.4|7154.6|7157.1|7154.3|1
1631061060000|2021-09-08 00:31:00|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.1|7154.3|0
1631061080000|2021-09-08 00:31:20|7157.1|7154.3|7157.1|7154.3|7157.4|7154.6|7156.6|7153.8|3
1631061090000|2021-09-08 00:31:30|7157.4|7154.6|7157.1|7154.3|7157.4|7154.6|7157.1|7154.3|0
1631061110000|2021-09-08 00:31:50|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|5
1631061120000|2021-09-08 00:32:00|7156.4|7153.6|7157.1|7154.3|7157.1|7154.3|7156.4|7153.6|1
1631061150000|2021-09-08 00:32:30|7156.6|7153.8|7157.4|7154.6|7157.4|7154.6|7156.6|7153.8|1
1631061160000|2021-09-08 00:32:40|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|2
1631061170000|2021-09-08 00:32:50|7157.6|7154.8|7157.1|7154.3|7157.6|7154.8|7157.1|7154.3|1
1631061180000|2021-09-08 00:33:00|7157.4|7154.6|7157.1|7154.3|7157.4|7154.6|7157.1|7154.3|0
1631061190000|2021-09-08 00:33:10|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|7157.4|7154.6|0
1631061200000|2021-09-08 00:33:20|7157.1|7154.3|7157.4|7154.6|7157.4|7154.6|7157.1|7154.3|0
1631061210000|2021-09-08 00:33:30|7157.6|7154.8|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|1
1631061220000|2021-09-08 00:33:40|7158.4|7155.6|7158.1|7155.3|7158.4|7155.6|7157.6|7154.8|1
1631061230000|2021-09-08 00:33:50|7158.4|7155.6|7159.4|7156.6|7159.4|7156.6|7158.1|7155.3|10
1631061240000|2021-09-08 00:34:00|7160.4|7157.6|7161.4|7158.6|7161.4|7158.6|7160.1|7157.3|30
1631061250000|2021-09-08 00:34:10|7161.6|7158.8|7162.6|7159.8|7162.6|7159.8|7161.6|7158.8|24
1631061260000|2021-09-08 00:34:20|7163.3|7160.5|7162.9|7160.1|7163.6|7160.8|7162.1|7159.3|32
1631061270000|2021-09-08 00:34:30|7163.1|7160.3|7163.4|7160.6|7163.6|7160.8|7163.1|7160.3|2
1631061280000|2021-09-08 00:34:40|7163.1|7160.3|7164.4|7161.6|7164.4|7161.6|7163.1|7160.3|1
1631061290000|2021-09-08 00:34:50|7165.1|7162.3|7165.8|7163|7165.8|7163|7164.4|7161.6|8
1631061300000|2021-09-08 00:35:00|7166.1|7163.3|7167.2|7164.4|7167.6|7164.8|7165.7|7162.9|14
1631061310000|2021-09-08 00:35:10|7167.4|7164.6|7167.2|7164.4|7168.6|7165.8|7167.1|7164.3|3
1631061320000|2021-09-08 00:35:20|7167.4|7164.6|7169.1|7166.3|7169.1|7166.3|7167.2|7164.4|8
1631061330000|2021-09-08 00:35:30|7168.4|7165.6|7169.6|7166.8|7169.6|7166.8|7168.1|7165.3|4
1631061340000|2021-09-08 00:35:40|7169.1|7166.3|7169.1|7166.3|7169.4|7166.6|7169.1|7166.3|0
1631061350000|2021-09-08 00:35:50|7168.4|7165.6|7168.1|7165.3|7168.8|7166|7168.1|7165.3|0
1631061360000|2021-09-08 00:36:00|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1631061370000|2021-09-08 00:36:10|7168.1|7165.3|7167.7|7164.9|7168.1|7165.3|7167.7|7164.9|0
1631061390000|2021-09-08 00:36:30|7167.4|7164.6|7167.8|7165|7167.8|7165|7166.6|7163.8|3
1631061400000|2021-09-08 00:36:40|7167.2|7164.4|7167.1|7164.3|7167.2|7164.4|7167.1|7164.3|0
1631061410000|2021-09-08 00:36:50|7167.8|7165|7168.1|7165.3|7168.1|7165.3|7167.8|7165|0
1631061430000|2021-09-08 00:37:10|7167.7|7164.9|7167.1|7164.3|7167.7|7164.9|7167.1|7164.3|0
1631061470000|2021-09-08 00:37:50|7166.8|7164|7166.8|7164|7166.8|7164|7166.1|7163.3|1
1631061480000|2021-09-08 00:38:00|7167.1|7164.3|7165.1|7162.3|7167.1|7164.3|7165.1|7162.3|1
1631061490000|2021-09-08 00:38:10|7165.4|7162.6|7165.9|7163.1|7165.9|7163.1|7165.4|7162.6|1
1631061500000|2021-09-08 00:38:20|7165.2|7162.4|7165.1|7162.3|7165.2|7162.4|7165.1|7162.3|0
1631061510000|2021-09-08 00:38:30|7164.6|7161.8|7163.9|7161.1|7164.6|7161.8|7163.1|7160.3|0
1631061520000|2021-09-08 00:38:40|7163.6|7160.8|7163.4|7160.6|7163.9|7161.1|7163.4|7160.6|0
1631061530000|2021-09-08 00:38:50|7163.9|7161.1|7164.1|7161.3|7164.4|7161.6|7163.9|7161.1|1
1631061540000|2021-09-08 00:39:00|7163.4|7160.6|7164.4|7161.6|7164.9|7162.1|7163.2|7160.4|4
1631061550000|2021-09-08 00:39:10|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|0
1631061560000|2021-09-08 00:39:20|7164.7|7161.9|7165.1|7162.3|7165.1|7162.3|7164.6|7161.8|1
1631061570000|2021-09-08 00:39:30|7164.9|7162.1|7165.1|7162.3|7165.1|7162.3|7164.1|7161.3|0
1631061600000|2021-09-08 00:40:00|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1631061630000|2021-09-08 00:40:30|7165.4|7162.6|7165.1|7162.3|7165.4|7162.6|7165.1|7162.3|0
1631061640000|2021-09-08 00:40:40|7165.4|7162.6|7165.1|7162.3|7165.4|7162.6|7165.1|7162.3|0
1631061650000|2021-09-08 00:40:50|||||||||1
1631061670000|2021-09-08 00:41:10|7164.1|7161.3|7163.9|7161.1|7164.1|7161.3|7163.6|7160.8|3
1631061680000|2021-09-08 00:41:20|7164.4|7161.6|7165.1|7162.3|7165.3|7162.5|7164.4|7161.6|1
1631061700000|2021-09-08 00:41:40|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1631061710000|2021-09-08 00:41:50|7164.1|7161.3|7163.1|7160.3|7164.1|7161.3|7163.1|7160.3|0
1631061720000|2021-09-08 00:42:00|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|0
1631061730000|2021-09-08 00:42:10|7163.7|7160.9|7163.1|7160.3|7164.1|7161.3|7163.1|7160.3|1
1631061740000|2021-09-08 00:42:20|7163.6|7160.8|7163.9|7161.1|7163.9|7161.1|7163.6|7160.8|0
1631061750000|2021-09-08 00:42:30|7164.1|7161.3|7163.1|7160.3|7164.1|7161.3|7162.6|7159.8|1
1631061780000|2021-09-08 00:43:00|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|7162.6|7159.8|0
1631061790000|2021-09-08 00:43:10|7164.1|7161.3|7164.9|7162.1|7165.1|7162.3|7164.1|7161.3|2
1631061840000|2021-09-08 00:44:00|7165.1|7162.3|7164.4|7161.6|7165.4|7162.6|7164.4|7161.6|3
1631061860000|2021-09-08 00:44:20|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|10
1631061870000|2021-09-08 00:44:30|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1631061880000|2021-09-08 00:44:40|7167.4|7164.6|7167.9|7165.1|7167.9|7165.1|7167.4|7164.6|0
1631061890000|2021-09-08 00:44:50|7168.4|7165.6|7168|7165.2|7168.6|7165.8|7167.9|7165.1|0
1631061900000|2021-09-08 00:45:00|7168.7|7165.9|7167.4|7164.6|7168.7|7165.9|7167.4|7164.6|0
1631061930000|2021-09-08 00:45:30|7167|7164.2|7166.5|7163.7|7167|7164.2|7166.5|7163.7|0
1631061950000|2021-09-08 00:45:50|7165.7|7162.9|7165.9|7163.1|7165.9|7163.1|7165.4|7162.6|1
1631061960000|2021-09-08 00:46:00|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|0
1631061990000|2021-09-08 00:46:30|7165.4|7162.6|7164.5|7161.7|7165.4|7162.6|7164.4|7161.6|3
1631062000000|2021-09-08 00:46:40|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|0
1631062030000|2021-09-08 00:47:10|7164|7161.2|7164.4|7161.6|7164.4|7161.6|7164|7161.2|1
1631062040000|2021-09-08 00:47:20|7164|7161.2|7164.4|7161.6|7164.4|7161.6|7164|7161.2|0
1631062050000|2021-09-08 00:47:30|7164|7161.2|7164|7161.2|7164.4|7161.6|7164|7161.2|1
1631062060000|2021-09-08 00:47:40|||||||||1
1631062070000|2021-09-08 00:47:50|7164.3|7161.5|7165.9|7163.1|7166.9|7164.1|7164.3|7161.5|2
1631062080000|2021-09-08 00:48:00|7166.6|7163.8|7166|7163.2|7166.6|7163.8|7166|7163.2|0
1631062090000|2021-09-08 00:48:10|||||||||24
1631062100000|2021-09-08 00:48:20|7165.4|7162.6|7165.9|7163.1|7165.9|7163.1|7165.4|7162.6|0
1631062110000|2021-09-08 00:48:30|7165.4|7162.6|7165.9|7163.1|7165.9|7163.1|7165.4|7162.6|0
1631062120000|2021-09-08 00:48:40|7165.5|7162.7|7165.4|7162.6|7165.5|7162.7|7165.4|7162.6|0
1631062130000|2021-09-08 00:48:50|7165|7162.2|7162.4|7159.6|7165|7162.2|7162.4|7159.6|8
1631062140000|2021-09-08 00:49:00|7163.1|7160.3|7164.4|7161.6|7164.4|7161.6|7163.1|7160.3|11
1631062150000|2021-09-08 00:49:10|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1631062180000|2021-09-08 00:49:40|7165.1|7161.1|7164.9|7162.1|7165.1|7162.1|7164.9|7161.1|0
1631062200000|2021-09-08 00:50:00|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|0
1631062220000|2021-09-08 00:50:20|7164.4|7161.6|7164.9|7162.1|7166.1|7163.1|7164.4|7161.6|5
1631062230000|2021-09-08 00:50:30|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|0
1631062260000|2021-09-08 00:51:00|7165.2|7162.4|7165|7162.2|7165.2|7162.4|7165|7162.2|0
1631062270000|2021-09-08 00:51:10|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|0
1631062280000|2021-09-08 00:51:20|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|0
1631062290000|2021-09-08 00:51:30|7166.4|7163.6|7166.9|7164.1|7166.9|7164.1|7166|7163.2|2
1631062300000|2021-09-08 00:51:40|7165.9|7163.1|7165|7162.2|7165.9|7163.1|7165|7162.2|0
1631062310000|2021-09-08 00:51:50|7164.9|7162.1|7165|7162.2|7165|7162.2|7164|7161.2|4
1631062320000|2021-09-08 00:52:00|7165.4|7162.6|7164.9|7162.1|7165.4|7162.6|7164.9|7162.1|2
1631062330000|2021-09-08 00:52:10|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|0
1631062360000|2021-09-08 00:52:40|||||||||1
1631062380000|2021-09-08 00:53:00|7163.9|7161.1|7162.4|7159.6|7163.9|7161.1|7162.4|7159.6|2
1631062400000|2021-09-08 00:53:20|7162|7159.2|7162|7159.2|7162|7159.2|7162|7159.2|2
1631062410000|2021-09-08 00:53:30|7161.9|7159.1|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|0
1631062430000|2021-09-08 00:53:50|||||||||1
1631062440000|2021-09-08 00:54:00|7161.5|7158.7|7161|7158.2|7161.9|7159.1|7161|7158.2|7
1631062450000|2021-09-08 00:54:10|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|7160.5|7157.7|0
1631062480000|2021-09-08 00:54:40|7160|7157.2|7160|7157.2|7160|7157.2|7160|7157.2|0
1631062490000|2021-09-08 00:54:50|7159.5|7156.7|7160.4|7157.6|7160.4|7157.6|7159.5|7156.7|11
1631062500000|2021-09-08 00:55:00|7160|7157.2|7160.4|7157.6|7160.4|7157.6|7159.4|7156.6|5
1631062530000|2021-09-08 00:55:30|7160.5|7157.7|7161|7158.2|7161.4|7158.6|7160.5|7157.7|1
1631062540000|2021-09-08 00:55:40|7160.4|7157.6|7160.5|7157.7|7161|7158.2|7160.4|7157.6|0
1631062550000|2021-09-08 00:55:50|||||||||3
1631062560000|2021-09-08 00:56:00|7160|7157.2|7159|7156.2|7160|7157.2|7159|7156.2|2
1631062570000|2021-09-08 00:56:10|7159.4|7156.6|7159|7156.2|7159.4|7156.6|7159|7156.2|0
1631062580000|2021-09-08 00:56:20|7158.5|7155.7|7159|7156.2|7159|7156.2|7158.5|7155.7|1
1631062610000|2021-09-08 00:56:50|7159.7|7156.9|7160|7157.2|7160|7157.2|7159.7|7156.9|0
1631062630000|2021-09-08 00:57:10|7159.7|7156.9|7160|7157.2|7160|7157.2|7159.4|7156.6|0
1631062660000|2021-09-08 00:57:40|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|0
1631062680000|2021-09-08 00:58:00|7160|7157.2|7160|7157.2|7160|7157.2|7160|7157.2|1
1631062720000|2021-09-08 00:58:40|7160.4|7157.6|7159|7156.2|7160.4|7157.6|7159|7156.2|35
1631062730000|2021-09-08 00:58:50|7157.5|7154.7|7158.3|7155.5|7158.3|7155.5|7157.2|7154.1|13
1631062740000|2021-09-08 00:59:00|7158.2|7155.4|7159|7156.2|7159|7156.2|7158.2|7155.4|1
1631062750000|2021-09-08 00:59:10|7159.2|7156.4|7158|7155.2|7159.2|7156.4|7157.2|7154.4|19
1631062760000|2021-09-08 00:59:20|7156.2|7153.4|7155.7|7152.9|7156.2|7153.4|7155.7|7152.9|38
1631062770000|2021-09-08 00:59:30|7156|7153.2|7156|7153.2|7156.3|7153.5|7155.7|7152.9|6
1631062800000|2021-09-08 01:00:00|7156.3|7153.5|7164|7161.2|7164|7161.2|7156.3|7153.5|78
1631062810000|2021-09-08 01:00:10|7163.4|7160.6|7165|7162.2|7165.7|7162.9|7162.9|7160.1|18
1631062820000|2021-09-08 01:00:20|7165.4|7162.6|7165.4|7162.6|7165.9|7163.1|7164.9|7162.1|6
1631062830000|2021-09-08 01:00:30|7165.7|7162.9|7165.4|7162.6|7166|7163.2|7165.4|7162.6|12
1631062840000|2021-09-08 01:00:40|7165.7|7162.9|7167.4|7164.6|7167.4|7164.6|7165.7|7162.9|5
1631062850000|2021-09-08 01:00:50|7167|7164.2|7167|7164.2|7167.7|7164.9|7166.4|7163.6|14
1631062860000|2021-09-08 01:01:00|7166.9|7164.1|7166.9|7164.1|7167.7|7164.9|7166.9|7164.1|5
1631062870000|2021-09-08 01:01:10|||||||||12
1631062880000|2021-09-08 01:01:20|7166.4|7163.6|7166.4|7163.6|7166.4|7163.6|7165.4|7162.6|11
1631062890000|2021-09-08 01:01:30|7165.7|7162.9|7164.7|7161.9|7165.7|7162.9|7163.7|7160.9|11
1631062900000|2021-09-08 01:01:40|7164|7161.2|7162.7|7159.9|7164|7161.2|7162.7|7159.9|4
1631062910000|2021-09-08 01:01:50|7163.1|7160.3|7162.9|7160.1|7163.9|7161.1|7162.9|7160.1|0
1631062920000|2021-09-08 01:02:00|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|0
1631062930000|2021-09-08 01:02:10|7162.4|7159.6|7161.7|7158.9|7162.4|7159.6|7160.9|7158.1|1
1631062940000|2021-09-08 01:02:20|7161.4|7158.6|7161.7|7158.9|7161.7|7158.9|7161.4|7158.6|0
1631062950000|2021-09-08 01:02:30|7161.4|7158.6|7160.4|7157.6|7161.7|7158.9|7160.4|7157.6|7
1631062960000|2021-09-08 01:02:40|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|5
1631062970000|2021-09-08 01:02:50|7158.2|7155.4|7158.9|7156.1|7158.9|7156.1|7158|7155.2|0
1631062980000|2021-09-08 01:03:00|7158.5|7155.7|7158.4|7155.6|7158.5|7155.7|7158.4|7155.6|0
1631062990000|2021-09-08 01:03:10|7157.7|7154.9|7158.9|7156.1|7159.1|7156.1|7157.7|7154.9|1
1631063010000|2021-09-08 01:03:30|7159.6|7156.8|7158.9|7156.1|7160.9|7158.1|7158.9|7156.1|1
1631063020000|2021-09-08 01:03:40|7159|7155|7157.9|7155.1|7159|7155.2|7156.5|7153.7|2
1631063030000|2021-09-08 01:03:50|7158.6|7155.8|7159.9|7157.1|7159.9|7157.1|7158.6|7155.8|0
1631063040000|2021-09-08 01:04:00|7159.5|7156.7|7157.9|7155.1|7159.5|7156.7|7157.9|7155.1|3
1631063050000|2021-09-08 01:04:10|7157.4|7154.6|7158|7155.2|7158.4|7155.6|7157.4|7154.6|2
1631063060000|2021-09-08 01:04:20|7158.2|7155.4|7158.9|7156.1|7159.9|7157.1|7158.2|7155.4|3
1631063070000|2021-09-08 01:04:30|7159.4|7156.6|7158.4|7155.6|7159.4|7156.6|7158.4|7155.6|0
1631063080000|2021-09-08 01:04:40|7158.9|7156.1|7159.9|7157.1|7159.9|7157.1|7158.9|7156.1|0
1631063090000|2021-09-08 01:04:50|7158.9|7156.1|7157.7|7154.9|7159.2|7156.4|7157.7|7154.9|0
1631063100000|2021-09-08 01:05:00|7157.9|7155.1|7156.7|7153.9|7157.9|7155.1|7156.4|7153.6|2
1631063110000|2021-09-08 01:05:10|7156.9|7154.1|7155.4|7152.6|7157.7|7154.9|7155.4|7152.6|3
1631063120000|2021-09-08 01:05:20|7155.7|7152.9|7155.4|7152.6|7155.7|7152.9|7155.4|7152.6|0
1631063130000|2021-09-08 01:05:30|7155|7152.2|7155.9|7153.1|7155.9|7153.1|7154.9|7152.1|3
1631063140000|2021-09-08 01:05:40|7156.7|7153.9|7156|7153.2|7156.9|7154.1|7156|7153.2|0
1631063150000|2021-09-08 01:05:50|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7155.9|7153.1|0
1631063160000|2021-09-08 01:06:00|7156.9|7154.1|7157|7154.2|7157|7154.2|7156.4|7153.6|2
1631063170000|2021-09-08 01:06:10|7157.1|7154.3|7157.4|7154.6|7157.4|7154.6|7157.1|7154.3|0
1631063190000|2021-09-08 01:06:30|7158.4|7155.6|7157.4|7154.6|7158.7|7155.9|7157.4|7154|7
1631063200000|2021-09-08 01:06:40|7157.7|7154.9|7158.4|7155.6|7158.4|7155.6|7157.7|7154.9|0
1631063210000|2021-09-08 01:06:50|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|0
1631063220000|2021-09-08 01:07:00|7158.4|7155.6|7158|7155.2|7158.4|7155.6|7158|7155.2|0
1631063230000|2021-09-08 01:07:10|7157.2|7154.4|7156.9|7154.1|7157.2|7154.4|7156.9|7154.1|1
1631063240000|2021-09-08 01:07:20|7157.2|7154.4|7156|7153.2|7157.4|7154.6|7155.9|7152.1|6
1631063250000|2021-09-08 01:07:30|7156.4|7153.6|7157.9|7155.1|7158.4|7155.6|7156.4|7153.6|0
1631063270000|2021-09-08 01:07:50|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7157.9|7155.1|1
1631063280000|2021-09-08 01:08:00|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|0
1631063290000|2021-09-08 01:08:10|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|7157.9|7155.1|0
1631063300000|2021-09-08 01:08:20|7157|7154.2|7157|7154.2|7157.4|7154.6|7157|7154.2|0
1631063310000|2021-09-08 01:08:30|7156.7|7153.9|7156.5|7153.7|7156.7|7153.9|7156.5|7153.7|0
1631063320000|2021-09-08 01:08:40|7156.4|7153.6|7156|7153.2|7156.4|7153.6|7155|7152.2|22
1631063330000|2021-09-08 01:08:50|7156.4|7153.6|7157.4|7154.6|7157.4|7154.6|7156.4|7153.6|1
1631063340000|2021-09-08 01:09:00|7157.5|7154.7|7158|7155.2|7158|7155.2|7157.4|7154.6|2
1631063350000|2021-09-08 01:09:10|7157.9|7155.1|7156.4|7153.6|7157.9|7155.1|7156.4|7153.6|4
1631063360000|2021-09-08 01:09:20|7156|7153.2|7155.5|7152.7|7156|7153.2|7155.5|7152.7|1
1631063370000|2021-09-08 01:09:30|7155.4|7152.6|7156|7153.2|7156.4|7153.6|7155.4|7152.6|1
1631063390000|2021-09-08 01:09:50|7155.4|7152.6|7155.7|7152.9|7155.7|7152.9|7155.4|7152.6|0
1631063400000|2021-09-08 01:10:00|7155.4|7152.6|7156.9|7154.1|7156.9|7154.1|7155.4|7152.6|5
1631063410000|2021-09-08 01:10:10|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|7155.9|7153.1|3
1631063420000|2021-09-08 01:10:20|7156.7|7153.9|7155|7152.2|7156.9|7154.1|7155|7152.2|0
1631063430000|2021-09-08 01:10:30|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.4|7151.6|0
1631063440000|2021-09-08 01:10:40|7154.9|7152.1|7154.7|7151.9|7154.9|7152.1|7154.4|7151.6|0
1631063450000|2021-09-08 01:10:50|7154.4|7151.6|7154|7151.2|7154.7|7151.9|7154|7151.2|0
1631063460000|2021-09-08 01:11:00|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|0
1631063470000|2021-09-08 01:11:10|7154.7|7151.9|7155.7|7152.9|7155.7|7152.9|7154.7|7151.9|1
1631063490000|2021-09-08 01:11:30|7155.9|7153.1|7157|7154.2|7157|7154.2|7155.9|7153.1|7
1631063510000|2021-09-08 01:11:50|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|0
1631063520000|2021-09-08 01:12:00|7156.7|7153.9|7156|7153.2|7156.7|7153.9|7156|7153.2|6
1631063530000|2021-09-08 01:12:10|7156.4|7153.6|7157|7154.2|7157|7154.2|7156.4|7153.6|1
1631063540000|2021-09-08 01:12:20|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|7156.5|7153.7|0
1631063550000|2021-09-08 01:12:30|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|7156.4|7153.6|0
1631063570000|2021-09-08 01:12:50|7156.9|7154.1|7159|7156.2|7159|7156.2|7156.9|7154.1|2
1631063580000|2021-09-08 01:13:00|7158.4|7155.6|7157.4|7154.6|7158.4|7155.6|7157|7154.2|7
1631063590000|2021-09-08 01:13:10|7157.5|7154.7|7159.4|7156.6|7159.4|7156.6|7157.5|7154.7|1
1631063600000|2021-09-08 01:13:20|7158.4|7155.6|7157.9|7155.1|7159.4|7156.6|7157|7154.2|23
1631063610000|2021-09-08 01:13:30|7158.4|7155.6|7158.9|7156.1|7158.9|7156.1|7158|7155.2|7
1631063620000|2021-09-08 01:13:40|7159.4|7156.6|7158.5|7155.7|7159.4|7156.6|7158.5|7155.7|3
1631063630000|2021-09-08 01:13:50|7158.7|7155.9|7159|7156.2|7159.4|7156.6|7158.7|7155.9|0
1631063640000|2021-09-08 01:14:00|7159.4|7156.6|7160.9|7158.1|7160.9|7158.1|7159|7156.2|1
1631063650000|2021-09-08 01:14:10|7161|7158.2|7161|7158.2|7161|7158.2|7161|7158.2|0
1631063660000|2021-09-08 01:14:20|7160.5|7157.7|7160.4|7157.6|7160.5|7157.7|7160.4|7157.6|0
1631063670000|2021-09-08 01:14:30|7160.2|7157.4|7159|7156.2|7160.4|7157.6|7159|7156.2|11
1631063680000|2021-09-08 01:14:40|7158.5|7155.7|7159.7|7156.9|7159.7|7156.9|7158.4|7155.6|7
1631063690000|2021-09-08 01:14:50|7159.4|7156.6|7159.7|7156.9|7159.7|7156.9|7159.4|7156.6|0
1631063700000|2021-09-08 01:15:00|7159.4|7156.6|7159.4|7156.6|7159.4|7156.6|7158.4|7155.6|6
1631063710000|2021-09-08 01:15:10|7159|7156.2|7158.9|7156.1|7159.4|7156.6|7158.9|7156.1|0
1631063720000|2021-09-08 01:15:20|7158.5|7155.7|7159|7156.2|7159.4|7156.6|7158.5|7155.7|3
1631063740000|2021-09-08 01:15:40|7158.7|7155.9|7157|7154.2|7158.7|7155.9|7157|7154.2|1
1631063750000|2021-09-08 01:15:50|7157.4|7154.6|7157.7|7154.9|7157.7|7154.9|7157|7154.2|0
1631063760000|2021-09-08 01:16:00|7157.4|7154.6|7157.7|7154.9|7157.7|7154.9|7157.4|7154.6|1
1631063770000|2021-09-08 01:16:10|7157.4|7154.6|7157|7154.2|7157.9|7155.1|7157|7154.2|1
1631063780000|2021-09-08 01:16:20|7156.7|7153.9|7155.4|7152.6|7156.7|7153.9|7155.4|7152.6|0
1631063790000|2021-09-08 01:16:30|7155.5|7152.7|7155|7152.2|7155.9|7153.1|7154.5|7151.7|14
1631063800000|2021-09-08 01:16:40|7154.7|7151.9|7154.2|7151.4|7154.7|7151.9|7154|7151.2|1
1631063810000|2021-09-08 01:16:50|7153.7|7150.9|7154|7151.2|7154|7151.2|7153.5|7150.7|2
1631063820000|2021-09-08 01:17:00|7153|7150.2|7153|7150.2|7153|7150.2|7153|7150.2|11
1631063830000|2021-09-08 01:17:10|7153.9|7151.1|7153.4|7150.6|7153.9|7151.1|7153.4|7150.6|7
1631063850000|2021-09-08 01:17:30|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|7153.3|7150.5|0
1631063860000|2021-09-08 01:17:40|7153.8|7151|7153.5|7150.7|7153.8|7151|7153.5|7150.7|0
1631063870000|2021-09-08 01:17:50|7153.8|7151|7155.2|7152.4|7155.2|7152.4|7153.5|7150.7|6
1631063880000|2021-09-08 01:18:00|7155|7152.2|7155|7152.2|7155.9|7152.2|7155|7151.9|0
1631063890000|2021-09-08 01:18:10|7155.3|7152.5|7155.5|7152.7|7155.5|7152.7|7155.3|7152.5|0
1631063900000|2021-09-08 01:18:20|7154.7|7151.9|7155.2|7152.4|7155.5|7152.7|7154.7|7151.9|6
1631063920000|2021-09-08 01:18:40|7154.7|7151.9|7155.2|7152.4|7155.7|7152.9|7154.7|7151.9|2
1631063930000|2021-09-08 01:18:50|7156.2|7153.4|7156.7|7153.9|7156.7|7153.9|7156.2|7153.4|2
1631063940000|2021-09-08 01:19:00|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|7156.3|7153.5|4
1631063950000|2021-09-08 01:19:10|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|7156.7|7153.9|6
1631063960000|2021-09-08 01:19:20|||||||||12
1631063970000|2021-09-08 01:19:30|7156.6|7153.8|7158.6|7155.8|7159|7156.2|7156.6|7153.8|5
1631063980000|2021-09-08 01:19:40|7158.3|7155.5|7158|7155.2|7158.3|7155.5|7158|7155.2|2
1631063990000|2021-09-08 01:19:50|7157.3|7154.5|7157|7154.2|7157.3|7154.5|7157|7154.2|4
1631064000000|2021-09-08 01:20:00|7157.3|7154.5|7156.5|7153.7|7157.3|7154.5|7156.1|7153.3|0
1631064010000|2021-09-08 01:20:10|7156|7153.2|7156|7153.2|7156.5|7153.7|7156|7153.2|0
1631064040000|2021-09-08 01:20:40|7155|7152.2|7154.1|7151.3|7155.3|7152.5|7154.1|7151.3|0
1631064050000|2021-09-08 01:20:50|7154.5|7151.7|7155|7152.2|7155|7152.2|7153.3|7150.5|3
1631064070000|2021-09-08 01:21:10|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|7155.3|7152.5|0
1631064080000|2021-09-08 01:21:20|7155.7|7152.9|7155.8|7153|7155.8|7153|7155.7|7152.9|1
1631064110000|2021-09-08 01:21:50|7156.2|7153.4|7157|7154.2|7158.3|7155.5|7156.2|7153.4|12
1631064120000|2021-09-08 01:22:00|7157.3|7154.5|7157|7154.2|7157.3|7154.5|7157|7154.2|1
1631064130000|2021-09-08 01:22:10|7157.3|7154.5|7158.3|7155.5|7158.3|7155.5|7157.3|7154.5|0
1631064160000|2021-09-08 01:22:40|7158.6|7155.8|7159|7156.2|7159|7156.2|7158.6|7155.8|2
1631064170000|2021-09-08 01:22:50|7159.3|7156.5|7159.5|7156.7|7159.5|7156.7|7159.3|7156.5|1
1631064180000|2021-09-08 01:23:00|7159.3|7156.5|7159.3|7156.5|7159.8|7157|7159.3|7156.5|3
1631064190000|2021-09-08 01:23:10|7159.8|7157|7159.8|7157|7159.8|7157|7159.8|7157|1
1631064200000|2021-09-08 01:23:20|7161|7158.2|7161.8|7159|7162.5|7159.7|7161|7158.2|2
1631064220000|2021-09-08 01:23:40|7162.5|7159.7|7162.2|7159.4|7162.8|7160|7161.8|7159|3
1631064230000|2021-09-08 01:23:50|7161.8|7159|7161.8|7159|7161.8|7159|7161.3|7158.5|0
1631064240000|2021-09-08 01:24:00|7161.3|7158.5|7161|7158.2|7161.3|7158.5|7161|7158.2|0
1631064250000|2021-09-08 01:24:10|7161.3|7158.5|7161|7158.2|7161.3|7158.5|7161|7158.2|2
1631064260000|2021-09-08 01:24:20|7161.3|7158.5|7160.5|7157.7|7161.3|7158.5|7160.5|7157.7|0
1631064270000|2021-09-08 01:24:30|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|3
1631064280000|2021-09-08 01:24:40|7161.5|7158.7|7162.8|7160|7163.1|7160.3|7161.5|7158.7|10
1631064290000|2021-09-08 01:24:50|7162.3|7159.5|7162.5|7159.7|7163.3|7160.5|7162|7159.2|10
1631064300000|2021-09-08 01:25:00|7162.8|7160|7162.3|7159.5|7163|7160.2|7162|7159.2|3
1631064310000|2021-09-08 01:25:10|7162|7159.2|7163|7160.2|7163|7160.2|7162|7159.2|6
1631064320000|2021-09-08 01:25:20|7163.3|7160.5|7163|7160.2|7163.8|7161|7163|7160.2|4
1631064340000|2021-09-08 01:25:40|7163.3|7160.5|7164|7161.2|7164|7161.2|7163|7160.2|0
1631064360000|2021-09-08 01:26:00|7163.8|7161|7163|7160.2|7163.8|7161|7163|7160.2|0
1631064370000|2021-09-08 01:26:10|7163.3|7160.5|7164.3|7161.5|7164.3|7161.5|7163|7160.2|3
1631064380000|2021-09-08 01:26:20|7164|7161.2|7164.8|7162|7165.3|7162.5|7164|7161.2|8
1631064390000|2021-09-08 01:26:30|7164.5|7161.7|7164|7161.2|7164.5|7161.7|7164|7161.2|2
1631064400000|2021-09-08 01:26:40|7163.6|7160.8|7163|7160.2|7163.6|7160.8|7163|7160.2|0
1631064410000|2021-09-08 01:26:50|7163.3|7160.5|7160.5|7157.7|7163.3|7160.5|7160.1|7157.3|3
1631064420000|2021-09-08 01:27:00|7160.6|7157.8|7163|7160.2|7163.3|7160.5|7160.6|7157.8|11
1631064430000|2021-09-08 01:27:10|7162.6|7159.8|7162|7159.2|7162.6|7159.8|7162|7159.2|6
1631064440000|2021-09-08 01:27:20|7161.8|7159|7163|7160.2|7163|7160.2|7161.8|7159|4
1631064450000|2021-09-08 01:27:30|7162.6|7159.8|7163.5|7160.7|7163.7|7160.9|7162.6|7159.8|2
1631064460000|2021-09-08 01:27:40|7163.8|7161|7163.1|7160.3|7163.8|7161|7162.6|7159.8|4
1631064470000|2021-09-08 01:27:50|7163.5|7160.7|7163.8|7161|7164.5|7161.7|7163.1|7160.3|7
1631064480000|2021-09-08 01:28:00|7164.1|7161.3|7164.8|7162|7164.8|7162|7164.1|7161.3|1
1631064490000|2021-09-08 01:28:10|7165.3|7162.5|7164.6|7161.8|7165.3|7162.5|7164.5|7161.7|4
1631064500000|2021-09-08 01:28:20|7165|7162.2|7163.5|7160.7|7165|7162.2|7163.5|7160.7|2
1631064520000|2021-09-08 01:28:40|7163.1|7160.3|7161.5|7158.7|7163.1|7160.3|7161.5|7158.7|0
1631064530000|2021-09-08 01:28:50|7161|7158.2|7159.5|7156.7|7161|7158.2|7159.5|7156.7|3
1631064540000|2021-09-08 01:29:00|7159.3|7156.5|7158.8|7156|7159.3|7156.5|7158.5|7155.7|4
1631064550000|2021-09-08 01:29:10|7159|7156.2|7159|7156.2|7159|7156.2|7158.6|7155.8|1
1631064570000|2021-09-08 01:29:30|7158.6|7155.8|7157.3|7154.5|7158.6|7155.8|7157.3|7154.5|3
1631064580000|2021-09-08 01:29:40|7157|7154.2|7157.3|7154.5|7157.3|7154.5|7157|7154.2|0
1631064590000|2021-09-08 01:29:50|7157|7154.2|7157|7154.2|7157|7154.2|7157|7154.2|0
1631064600000|2021-09-08 01:30:00|7157.3|7154.5|7158.8|7156|7158.8|7156|7157.3|7154.5|2
1631064610000|2021-09-08 01:30:10|7158.3|7155.5|7157|7154.2|7158.3|7155.5|7157|7154.2|4
1631064620000|2021-09-08 01:30:20|7157.2|7154.4|7157.5|7154.7|7157.8|7155|7157.2|7154.4|0
1631064630000|2021-09-08 01:30:30|7157.3|7154.5|7157.7|7154.9|7157.7|7154.9|7157|7154.2|0
1631064640000|2021-09-08 01:30:40|7157.8|7155|7157.3|7154.5|7158.3|7155.5|7157.3|7154.5|1
1631064650000|2021-09-08 01:30:50|7157.6|7154.8|7158.8|7156|7159.8|7157|7157.6|7154.8|3
1631064670000|2021-09-08 01:31:10|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|0
1631064680000|2021-09-08 01:31:20|7158|7155.2|7157.7|7154.9|7158|7155.2|7157.7|7154.9|0
1631064690000|2021-09-08 01:31:30|7157|7154.2|7156.5|7153.7|7157|7154.2|7156.5|7153.7|0
1631064700000|2021-09-08 01:31:40|7156.8|7154|7155.3|7152.5|7157|7154.2|7155.3|7152.5|33
1631064710000|2021-09-08 01:31:50|7155.8|7153|7155.5|7152.7|7155.8|7153|7155.5|7152.7|0
1631064720000|2021-09-08 01:32:00|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|1
1631064730000|2021-09-08 01:32:10|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|0
1631064740000|2021-09-08 01:32:20|7154.2|7151.4|7153.3|7150.5|7154.2|7151.4|7153.3|7150.5|8
1631064750000|2021-09-08 01:32:30|7153.7|7150.9|7152.6|7149.8|7153.7|7150.9|7152.5|7149.7|12
1631064760000|2021-09-08 01:32:40|7153|7150.2|7154.5|7151.7|7154.5|7151.7|7153|7150.2|8
1631064770000|2021-09-08 01:32:50|7154.6|7151.8|7156.5|7153.7|7156.8|7154|7154.6|7151.8|7
1631064780000|2021-09-08 01:33:00|7156.8|7154|7156.8|7154|7156.8|7154|7156.8|7154|1
1631064790000|2021-09-08 01:33:10|7157.5|7154.7|7159.8|7157|7159.8|7157|7157.5|7154.7|8
1631064800000|2021-09-08 01:33:20|7159.6|7156.8|7158.5|7155.7|7160.7|7157.9|7157.6|7154.8|22
1631064810000|2021-09-08 01:33:30|7158|7155.2|7157.3|7154.5|7158|7155.2|7157.3|7154.5|0
1631064820000|2021-09-08 01:33:40|7157|7154.2|7156|7153.2|7157|7154.2|7156|7153.2|15
1631064830000|2021-09-08 01:33:50|7156.5|7153.7|7156.8|7154|7156.8|7154|7156.5|7153.7|0
1631064840000|2021-09-08 01:34:00|7157|7154.2|7156|7153.2|7157|7154.2|7156|7153.2|1
1631064860000|2021-09-08 01:34:20|7155.6|7152.8|7155.3|7152.5|7155.6|7152.8|7155.3|7152.5|0
1631064870000|2021-09-08 01:34:30|7155.1|7152.3|7154|7151.2|7155.1|7152.3|7152|7149.2|43
1631064880000|2021-09-08 01:34:40|7153.6|7150.8|7154|7151.2|7154|7151.2|7153.6|7150.8|0
1631064890000|2021-09-08 01:34:50|7154.3|7151.5|7155|7152.2|7155|7152.2|7154.1|7151.3|1
1631064900000|2021-09-08 01:35:00|7154.6|7151.8|7154.3|7151.5|7154.6|7151.8|7154|7151.2|1
1631064910000|2021-09-08 01:35:10|7155|7152.2|7154|7151.2|7155|7152.2|7154|7150.2|0
1631064920000|2021-09-08 01:35:20|7153.6|7150.8|7154|7151.2|7154|7151.2|7153.3|7150.5|0
1631064930000|2021-09-08 01:35:30|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|7154.1|7151.3|0
1631064940000|2021-09-08 01:35:40|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|7154.6|7151.8|0
1631064950000|2021-09-08 01:35:50|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|0
1631064960000|2021-09-08 01:36:00|7154.6|7151.8|7154.1|7151.3|7154.6|7151.8|7153.3|7150.5|35
1631064970000|2021-09-08 01:36:10|7155|7152.2|7155.1|7152.3|7156.6|7153.8|7155|7152.2|13
1631064980000|2021-09-08 01:36:20|7155.5|7152.7|7155.3|7152.5|7155.8|7153|7155.3|7152.5|0
1631064990000|2021-09-08 01:36:30|7155.1|7152.3|7156.1|7153.3|7156.5|7153.7|7155.1|7152.3|1
1631065000000|2021-09-08 01:36:40|7155.8|7153|7156.3|7153.5|7157|7154.2|7155.6|7152.8|1
1631065010000|2021-09-08 01:36:50|7156.6|7153.8|7156.6|7153.8|7156.6|7153.8|7156.3|7153.5|0
1631065020000|2021-09-08 01:37:00|7157|7154.2|7157|7154.2|7157.1|7154.3|7156.6|7153.8|3
1631065030000|2021-09-08 01:37:10|7156.8|7154|7156.5|7153.7|7156.8|7154|7156.3|7153.5|0
1631065040000|2021-09-08 01:37:20|7156.1|7153.3|7156.1|7153.3|7156.1|7153.3|7154.3|7151.5|32
1631065050000|2021-09-08 01:37:30|7155.6|7152.8|7156.8|7154|7156.8|7154|7155.5|7152.7|7
1631065070000|2021-09-08 01:37:50|7156.5|7153.7|7156.8|7154|7156.8|7154|7156.5|7153.7|6
1631065100000|2021-09-08 01:38:20|7158|7155.2|7156.8|7154|7158|7155.2|7156.5|7153.7|0
1631065110000|2021-09-08 01:38:30|7156.5|7153.7|7157|7154.2|7157|7154.2|7156.5|7153.7|0
1631065120000|2021-09-08 01:38:40|7156.5|7153.7|7157.1|7154.3|7157.1|7154.3|7156.5|7153.7|0
1631065130000|2021-09-08 01:38:50|7156.6|7153.8|7157|7154.2|7157|7154.2|7156.5|7153.7|0
1631065140000|2021-09-08 01:39:00|7157.1|7154.3|7158|7155.2|7158|7155.2|7156.6|7153.8|0
1631065150000|2021-09-08 01:39:10|7158.5|7155.7|7160.3|7157.5|7160.3|7157.5|7158.5|7155.7|0
1631065160000|2021-09-08 01:39:20|7160|7157.2|7160|7157.2|7160|7157.2|7158|7155.2|28
1631065170000|2021-09-08 01:39:30|7159.5|7156.7|7160|7157.2|7160.3|7157.5|7158.6|7155.2|0
1631065180000|2021-09-08 01:39:40|7159.6|7156.8|7160.3|7157.5|7160.3|7157.5|7159.6|7156.8|0
1631065190000|2021-09-08 01:39:50|7160.8|7158|7161|7158.2|7161|7158.2|7160.6|7157.8|5
1631065200000|2021-09-08 01:40:00|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161|7158.2|1
1631065210000|2021-09-08 01:40:10|7161|7158.2|7161|7158.2|7161|7158.2|7161|7158.2|0
1631065220000|2021-09-08 01:40:20|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|0
1631065230000|2021-09-08 01:40:30|7160.6|7157.8|7161|7158.2|7161.3|7158.5|7160.6|7157.8|1
1631065250000|2021-09-08 01:40:50|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|0
1631065260000|2021-09-08 01:41:00|7160.7|7157.9|7161|7158.2|7161|7158.2|7160.7|7157.9|0
1631065270000|2021-09-08 01:41:10|7160.3|7157.5|7159.7|7156.9|7160.3|7157.5|7159.7|7156.9|33
1631065280000|2021-09-08 01:41:20|7159.5|7156.7|7158.8|7156|7159.5|7156.7|7158.6|7155.8|11
1631065290000|2021-09-08 01:41:30|7159|7156.2|7158|7155.2|7159.8|7157|7158|7155.2|42
1631065300000|2021-09-08 01:41:40|7159|7156.2|7160|7157.2|7160|7157.2|7159|7156.2|3
1631065310000|2021-09-08 01:41:50|7159.6|7156.8|7160|7157.2|7160|7157.2|7159.6|7156.8|0
1631065330000|2021-09-08 01:42:10|7160.3|7157.5|7160.5|7157.7|7161|7158.2|7160.3|7157.5|0
1631065340000|2021-09-08 01:42:20|7161|7158.2|7161|7158.2|7161|7158.2|7161|7158.2|0
1631065350000|2021-09-08 01:42:30|7160.6|7157.8|7161|7158.2|7161.3|7158.5|7160.6|7157.8|1
1631065360000|2021-09-08 01:42:40|7161.3|7158.5|7162.1|7159.3|7162.5|7159.7|7161.3|7158.5|0
1631065370000|2021-09-08 01:42:50|7161.4|7158.6|7161.3|7158.5|7161.4|7158.6|7161.3|7158.5|0
1631065380000|2021-09-08 01:43:00|7161.1|7158.3|7161.3|7158.5|7162|7159.2|7161.1|7158.3|0
1631065390000|2021-09-08 01:43:10|7161.1|7158.3|7160.3|7157.5|7161.1|7158.3|7160.3|7157.5|0
1631065410000|2021-09-08 01:43:30|7159.8|7157|7160|7157.2|7160|7157.2|7159.6|7156.8|0
1631065420000|2021-09-08 01:43:40|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|1
1631065450000|2021-09-08 01:44:10|7160.8|7158|7161.1|7158.3|7161.1|7158.3|7160.8|7158|0
1631065480000|2021-09-08 01:44:40|7161.5|7158.7|7161.3|7158.5|7162.1|7159.3|7161.3|7158.5|4
1631065500000|2021-09-08 01:45:00|7161.1|7158.3|7159.8|7157|7161.1|7158.3|7159.6|7156.8|13
1631065510000|2021-09-08 01:45:10|7159.6|7156.8|7161.1|7158.3|7161.1|7158.3|7159.6|7156.8|105
1631065520000|2021-09-08 01:45:20|7161.5|7158.7|7160|7157.2|7161.5|7158.7|7160|7157.2|1
1631065540000|2021-09-08 01:45:40|7160.6|7157.8|7161|7158.2|7161|7158.2|7160.6|7157.8|0
1631065550000|2021-09-08 01:45:50|7160.6|7157.8|7160.3|7157.5|7160.6|7157.8|7160.3|7157.5|0
1631065560000|2021-09-08 01:46:00|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|0
1631065570000|2021-09-08 01:46:10|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|0
1631065580000|2021-09-08 01:46:20|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|0
1631065590000|2021-09-08 01:46:30|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|0
1631065600000|2021-09-08 01:46:40|7160|7157.2|7160|7157.2|7160|7157.2|7159.5|7156.7|1
1631065610000|2021-09-08 01:46:50|7159.6|7156.8|7159.5|7156.7|7160|7157.2|7159.5|7156.7|0
1631065620000|2021-09-08 01:47:00|7160|7157.2|7160.8|7158|7162|7159.2|7160|7157.2|8
1631065630000|2021-09-08 01:47:10|7160.6|7157.8|7160.6|7157.8|7161|7158.2|7160.5|7157.7|0
1631065640000|2021-09-08 01:47:20|7160.8|7158|7160.5|7157.7|7161|7158.2|7160.5|7157.7|0
1631065650000|2021-09-08 01:47:30|7161.6|7158.8|7161.1|7158.3|7161.6|7158.8|7161.1|7158.3|0
1631065660000|2021-09-08 01:47:40|7161.5|7158.7|7161.3|7158.5|7161.6|7158.8|7161.1|7158.3|0
1631065670000|2021-09-08 01:47:50|7160.8|7158|7160.3|7157.5|7160.8|7158|7160.1|7157.3|0
1631065680000|2021-09-08 01:48:00|7160.1|7157.3|7161.1|7158.3|7161.1|7158.3|7160.1|7157.3|1
1631065690000|2021-09-08 01:48:10|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|0
1631065700000|2021-09-08 01:48:20|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|0
1631065710000|2021-09-08 01:48:30|7162.5|7159.7|7163.1|7160.3|7163.5|7160.7|7162.1|7159.3|2
1631065720000|2021-09-08 01:48:40|7163.5|7160.7|7162.5|7159.7|7163.6|7160.8|7162.5|7159.7|0
1631065730000|2021-09-08 01:48:50|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|0
1631065740000|2021-09-08 01:49:00|7162.5|7159.7|7163.6|7160.8|7163.6|7160.8|7162.5|7159.7|0
1631065750000|2021-09-08 01:49:10|7164|7161.2|7164.5|7161.7|7164.8|7162|7163.6|7160.8|1
1631065760000|2021-09-08 01:49:20|7164.8|7162|7165.2|7162.4|7165.2|7162.4|7164.5|7161.7|0
1631065770000|2021-09-08 01:49:30|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.1|7162.3|0
1631065800000|2021-09-08 01:50:00|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|2
1631065830000|2021-09-08 01:50:30|7166.5|7163.7|7166.6|7163.8|7166.6|7163.8|7166|7163.2|2
1631065840000|2021-09-08 01:50:40|7167.6|7164.8|7167|7164.2|7167.6|7164.8|7167|7164.2|1
1631065850000|2021-09-08 01:50:50|7167.3|7164.5|7167.6|7164.8|7168.1|7165.3|7167|7164.2|1
1631065860000|2021-09-08 01:51:00|7166.4|7163.6|7166.3|7163.5|7166.6|7163.8|7166.1|7163.3|2
1631065870000|2021-09-08 01:51:10|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|7166.1|7163.3|0
1631065890000|2021-09-08 01:51:30|7165.8|7163|7166.6|7163.8|7167|7164.2|7165.5|7162.7|8
1631065900000|2021-09-08 01:51:40|7166.1|7163.3|7165.6|7162.8|7166.1|7163.3|7165.6|7162.8|0
1631065910000|2021-09-08 01:51:50|7165.1|7162.3|7165.3|7162.5|7165.3|7162.5|7165.1|7162.3|1
1631065920000|2021-09-08 01:52:00|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|0
1631065930000|2021-09-08 01:52:10|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|7165.1|7162.3|0
1631065960000|2021-09-08 01:52:40|7165.6|7162.8|7167.3|7164.5|7168.2|7164.5|7165.6|7162.8|3
1631065970000|2021-09-08 01:52:50|7167.6|7164.8|7168.3|7165.5|7168.3|7165.5|7167.6|7164.8|0
1631065980000|2021-09-08 01:53:00|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1631065990000|2021-09-08 01:53:10|7168.8|7166|7168.8|7166|7168.8|7166|7168.6|7165.8|0
1631066000000|2021-09-08 01:53:20|7168.4|7165.6|7167.9|7165.1|7168.4|7165.6|7167.6|7164.8|6
1631066010000|2021-09-08 01:53:30|7168.1|7165.3|7169.1|7166.3|7169.1|7166.3|7168.1|7165.3|2
1631066020000|2021-09-08 01:53:40|7169.8|7167|7169.4|7166.6|7169.8|7167|7169.4|7166.6|11
1631066040000|2021-09-08 01:54:00|7169.3|7166.5|7168.9|7166.1|7169.3|7166.5|7168.9|7166.1|5
1631066050000|2021-09-08 01:54:10|||||||||1
1631066060000|2021-09-08 01:54:20|7169.4|7166.6|7168.6|7165.8|7169.4|7166.6|7168.3|7165.5|0
1631066080000|2021-09-08 01:54:40|7168.4|7165.6|7168.1|7165.3|7168.4|7165.6|7167.6|7164.8|1
1631066090000|2021-09-08 01:54:50|7168.4|7165.6|7168.1|7165.3|7168.4|7165.6|7168.1|7165.3|0
1631066100000|2021-09-08 01:55:00|7168.6|7165.8|7168.9|7166.1|7169.4|7166.6|7168.6|7165.8|3
1631066110000|2021-09-08 01:55:10|7169.1|7166.3|7168.4|7165.6|7169.1|7166.3|7168.4|7165.6|0
1631066120000|2021-09-08 01:55:20|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|0
1631066140000|2021-09-08 01:55:40|7167.6|7164.8|7167.1|7164.3|7167.9|7165.1|7167.1|7164.3|1
1631066160000|2021-09-08 01:56:00|7167.6|7164.8|7167.9|7165.1|7167.9|7165.1|7167.6|7164.8|0
1631066170000|2021-09-08 01:56:10|7167.6|7164.8|7167.9|7165.1|7167.9|7165.1|7167.6|7164.8|0
1631066180000|2021-09-08 01:56:20|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|7167.2|7164.4|0
1631066190000|2021-09-08 01:56:30|7167.1|7164.3|7167.6|7164.8|7167.6|7164.8|7167.1|7164.3|0
1631066200000|2021-09-08 01:56:40|7167.9|7165.1|7165.9|7163.1|7167.9|7165.1|7165.9|7163.1|0
1631066210000|2021-09-08 01:56:50|7166.4|7163.6|7166.8|7164|7166.8|7164|7166.4|7163.6|0
1631066220000|2021-09-08 01:57:00|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|7166.9|7164.1|0
1631066240000|2021-09-08 01:57:20|7166.6|7163.8|7166.8|7164|7166.8|7164|7166.4|7163.6|1
1631066250000|2021-09-08 01:57:30|7166.6|7163.8|7167.9|7165.1|7167.9|7165.1|7166.6|7163.8|1
1631066260000|2021-09-08 01:57:40|7167.6|7164.8|7168.1|7165.3|7168.1|7165.3|7167.4|7164.6|2
1631066270000|2021-09-08 01:57:50|7166.1|7163.3|7167.2|7164.4|7167.2|7164.4|7166.1|7163.3|7
1631066280000|2021-09-08 01:58:00|7166.9|7164.1|7165.6|7162.8|7166.9|7164.1|7165.6|7162.8|21
1631066290000|2021-09-08 01:58:10|7165.2|7162.4|7165.6|7162.8|7165.6|7162.8|7165.2|7162.4|1
1631066300000|2021-09-08 01:58:20|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|1
1631066320000|2021-09-08 01:58:40|7165.6|7162.8|7165.2|7162.4|7165.6|7162.8|7164.6|7161.8|1
1631066340000|2021-09-08 01:59:00|7165.6|7162.8|7164.2|7161.4|7165.6|7162.8|7164.2|7161.4|2
1631066350000|2021-09-08 01:59:10|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|0
1631066370000|2021-09-08 01:59:30|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|0
1631066380000|2021-09-08 01:59:40|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|0
1631066390000|2021-09-08 01:59:50|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|1
1631066400000|2021-09-08 02:00:00|7163.9|7161.1|7165.2|7162.4|7165.7|7162.9|7163.9|7161.1|3
1631066410000|2021-09-08 02:00:10|7165.6|7162.8|7164.1|7161.3|7165.6|7162.8|7163.6|7160.8|7
1631066420000|2021-09-08 02:00:20|7163.7|7160.9|7163.6|7160.8|7163.7|7160.9|7163.2|7160.4|0
1631066430000|2021-09-08 02:00:30|7163.2|7160.4|7163.6|7160.8|7163.9|7161.1|7162.7|7159.9|4
1631066440000|2021-09-08 02:00:40|7163.9|7161.1|7162.7|7159.9|7164.1|7161.3|7162.7|7159.9|5
1631066450000|2021-09-08 02:00:50|7162.6|7159.8|7161.6|7158.8|7162.6|7159.8|7161.6|7158.8|1
1631066460000|2021-09-08 02:01:00|7161.9|7159.1|7161.6|7158.8|7162.1|7159.3|7161.6|7158.8|0
1631066470000|2021-09-08 02:01:10|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|3
1631066480000|2021-09-08 02:01:20|7162.4|7159.6|7163.2|7160.4|7163.8|7161|7162.4|7159.6|23
1631066490000|2021-09-08 02:01:30|7163.1|7160.3|7162.1|7159.3|7163.1|7160.3|7162.1|7159.3|2
1631066500000|2021-09-08 02:01:40|7162.6|7159.8|7162.1|7159.3|7163.1|7160.3|7162.1|7159.3|26
1631066510000|2021-09-08 02:01:50|7161.6|7158.8|7162.1|7159.3|7162.4|7159.6|7161.1|7158.3|7
1631066520000|2021-09-08 02:02:00|7161.6|7157.6|7160.4|7157.6|7161.6|7158|7159.6|7156.8|39
1631066530000|2021-09-08 02:02:10|7160.1|7157.3|7160.8|7158|7160.8|7158|7160.1|7157.3|0
1631066540000|2021-09-08 02:02:20|7161.4|7158.6|7161.6|7158.8|7161.9|7159.1|7161.4|7158.6|0
1631066550000|2021-09-08 02:02:30|7162.1|7159.3|7162.1|7159.3|7162.4|7159.6|7162.1|7159.3|0
1631066560000|2021-09-08 02:02:40|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|0
1631066580000|2021-09-08 02:03:00|7162.8|7160|7163.8|7161|7163.8|7161|7162.8|7160|1
1631066590000|2021-09-08 02:03:10|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|0
1631066600000|2021-09-08 02:03:20|7163.6|7160.8|7163.1|7160.3|7163.6|7160.8|7163.1|7160.3|2
1631066620000|2021-09-08 02:03:40|7162.7|7159.9|7161.9|7159.1|7162.7|7159.9|7161.9|7159.1|6
1631066630000|2021-09-08 02:03:50|7162.4|7159.6|7161.9|7159.1|7162.4|7159.6|7161.9|7159.1|0
1631066640000|2021-09-08 02:04:00|7162.3|7159.5|7162.4|7159.6|7162.4|7159.6|7162.3|7159.5|0
1631066650000|2021-09-08 02:04:10|7162.9|7160.1|7164.3|7161.5|7164.3|7161.5|7162.9|7160.1|3
1631066660000|2021-09-08 02:04:20|7164.6|7161.8|7165.6|7162.8|7165.6|7162.8|7164.6|7161.8|3
1631066670000|2021-09-08 02:04:30|7165.3|7162.5|7162.4|7159.6|7165.3|7162.5|7162.4|7159.6|5
1631066680000|2021-09-08 02:04:40|7162.8|7160|7163.9|7161.1|7164.3|7161.5|7162.8|7160|2
1631066690000|2021-09-08 02:04:50|7163.6|7160.8|7163.9|7161.1|7164.3|7161.5|7162.9|7160.1|0
1631066700000|2021-09-08 02:05:00|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7163.9|7161.1|0
1631066710000|2021-09-08 02:05:10|7163.9|7161.1|7164.6|7161.8|7165.9|7163.1|7163.9|7161.1|13
1631066720000|2021-09-08 02:05:20|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|1
1631066740000|2021-09-08 02:05:40|||||||||5
1631066760000|2021-09-08 02:06:00|7164.3|7161.5|7163.9|7161.1|7164.3|7161.5|7163.6|7160.8|10
1631066770000|2021-09-08 02:06:10|7163.6|7160.8|7162.4|7159.6|7163.6|7160.8|7162.4|7159.6|1
1631066780000|2021-09-08 02:06:20|7162.3|7159.5|7162.8|7160|7162.8|7160|7162.3|7159.5|2
1631066790000|2021-09-08 02:06:30|7163.6|7160.8|7163.6|7160.8|7163.9|7161.1|7163.6|7160.8|0
1631066800000|2021-09-08 02:06:40|7163.9|7161.1|7163.9|7161.1|7164.1|7161.3|7163.6|7160.8|0
1631066810000|2021-09-08 02:06:50|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|4
1631066820000|2021-09-08 02:07:00|7163.6|7160.8|7164.3|7161.5|7164.4|7161.6|7163.6|7160.8|3
1631066830000|2021-09-08 02:07:10|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|0
1631066840000|2021-09-08 02:07:20|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|7164.1|7161.3|1
1631066850000|2021-09-08 02:07:30|7163.7|7160.9|7163.6|7160.8|7163.7|7160.9|7163.6|7160.8|0
1631066880000|2021-09-08 02:08:00|7162.6|7159.8|7162.4|7159.6|7162.6|7159.8|7162.4|7159.6|5
1631066900000|2021-09-08 02:08:20|||||||||4
1631066910000|2021-09-08 02:08:30|7162.6|7159.8|7162.4|7159.6|7162.9|7160.1|7162.4|7159.6|2
1631066920000|2021-09-08 02:08:40|7162.9|7160.1|7162.4|7159.6|7162.9|7160.1|7162.4|7159.6|0
1631066930000|2021-09-08 02:08:50|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|8
1631066940000|2021-09-08 02:09:00|7160.9|7158.1|7160.6|7157.8|7160.9|7158.1|7160.1|7157.3|10
1631066950000|2021-09-08 02:09:10|7160.1|7157.3|7160.6|7157.8|7160.6|7157.8|7160.1|7157.3|1
1631066960000|2021-09-08 02:09:20|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|0
1631066970000|2021-09-08 02:09:30|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|0
1631066980000|2021-09-08 02:09:40|7160.1|7157.3|7160.1|7157.3|7160.4|7157.6|7160.1|7157.3|0
1631066990000|2021-09-08 02:09:50|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|7160.4|7157.6|7
1631067000000|2021-09-08 02:10:00|||||||||6
1631067010000|2021-09-08 02:10:10|7162.9|7160.1|7162.4|7159.6|7162.9|7160.1|7162.4|7159.6|9
1631067020000|2021-09-08 02:10:20|7163.1|7160.3|7163.4|7160.6|7163.4|7160.6|7162.4|7159.6|8
1631067030000|2021-09-08 02:10:30|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|7162.9|7160.1|0
1631067050000|2021-09-08 02:10:50|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|0
1631067060000|2021-09-08 02:11:00|||||||||1
1631067090000|2021-09-08 02:11:30|7162.3|7159.5|7161.2|7158.4|7162.3|7159.5|7161.2|7158.4|3
1631067100000|2021-09-08 02:11:40|7161.1|7158.3|7161.4|7158.6|7161.4|7158.6|7161.1|7158.3|0
1631067110000|2021-09-08 02:11:50|7161.6|7158.8|7162.4|7159.6|7162.4|7159.6|7161.6|7158.8|26
1631067120000|2021-09-08 02:12:00|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|2
1631067130000|2021-09-08 02:12:10|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|8
1631067140000|2021-09-08 02:12:20|||||||||6
1631067150000|2021-09-08 02:12:30|7162.1|7159.3|7161.7|7158.9|7162.1|7159.3|7161.7|7158.9|2
1631067160000|2021-09-08 02:12:40|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|0
1631067170000|2021-09-08 02:12:50|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|1
1631067180000|2021-09-08 02:13:00|7160.7|7157.9|7161.4|7158.6|7161.4|7158.6|7160.1|7157.3|1
1631067190000|2021-09-08 02:13:10|7161.1|7158.3|7160.1|7157.3|7161.1|7158.3|7160.1|7157.3|8
1631067200000|2021-09-08 02:13:20|7160.4|7157.6|7160.9|7158.1|7160.9|7158.1|7160.4|7157.6|0
1631067210000|2021-09-08 02:13:30|7160.6|7157.8|7160.4|7157.6|7160.6|7157.8|7160.1|7157.3|6
1631067220000|2021-09-08 02:13:40|7160.6|7157.8|7160.9|7158.1|7160.9|7158.1|7160.6|7157.8|2
1631067230000|2021-09-08 02:13:50|7161.4|7158.6|7160.6|7157.8|7161.6|7158.8|7160.6|7157.8|10
1631067240000|2021-09-08 02:14:00|7161.3|7158.5|7161.9|7159.1|7161.9|7159.1|7161.3|7158.5|2
1631067250000|2021-09-08 02:14:10|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|0
1631067260000|2021-09-08 02:14:20|7161.2|7158.4|7161.9|7159.1|7161.9|7159.1|7161.2|7158.4|0
1631067270000|2021-09-08 02:14:30|7162.1|7159.3|7162.9|7160.1|7162.9|7160.1|7162.1|7159.3|0
1631067280000|2021-09-08 02:14:40|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|7162.4|7159.6|0
1631067290000|2021-09-08 02:14:50|7162.1|7159.3|7161.6|7158.8|7162.1|7159.3|7161.6|7158.8|16
1631067300000|2021-09-08 02:15:00|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|0
1631067310000|2021-09-08 02:15:10|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|0
1631067330000|2021-09-08 02:15:30|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|2
1631067350000|2021-09-08 02:15:50|7161.4|7158.6|7160.6|7157.8|7161.4|7158.6|7160.6|7157.8|1
1631067360000|2021-09-08 02:16:00|7161.4|7158.6|7160.6|7157.8|7161.4|7158.6|7160.6|7157.8|1
1631067370000|2021-09-08 02:16:10|7160.9|7158.1|7160.9|7158.1|7161.4|7158.6|7160.9|7158.1|0
1631067390000|2021-09-08 02:16:30|7160.6|7157.8|7161.1|7158.3|7161.1|7158.3|7160.6|7157.8|0
1631067400000|2021-09-08 02:16:40|7161.4|7158.6|7161.6|7158.8|7161.6|7158.8|7161.4|7158.6|0
1631067420000|2021-09-08 02:17:00|7161.3|7158.5|7160.6|7157.8|7161.3|7158.5|7160.6|7157.8|1
1631067430000|2021-09-08 02:17:10|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|7160.1|7157.3|2
1631067470000|2021-09-08 02:17:50|7159.7|7156.9|7159.6|7156.8|7159.7|7156.9|7159.6|7156.8|0
1631067480000|2021-09-08 02:18:00|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.6|7155.8|3
1631067490000|2021-09-08 02:18:10|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|7158.6|7155.8|0
1631067500000|2021-09-08 02:18:20|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|1
1631067600000|2021-09-08 02:20:00|||||||||1
1631067630000|2021-09-08 02:20:30|7157.7|7154.9|7158.1|7155.3|7158.1|7155.3|7157.6|7154.8|0
1631067670000|2021-09-08 02:21:10|7158.4|7155.6|7158.4|7155.6|7158.8|7156|7158.4|7155.6|0
1631067710000|2021-09-08 02:21:50|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|7158.1|7155.3|3
1631067740000|2021-09-08 02:22:20|7158.4|7155.6|7158.1|7155.3|7158.4|7155.6|7158.1|7155.3|0
1631067760000|2021-09-08 02:22:40|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|7158.4|7155.6|0
1631067770000|2021-09-08 02:22:50|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|1
1631067780000|2021-09-08 02:23:00|7158.4|7155.6|7158.1|7155.3|7158.4|7155.6|7158.1|7155.3|0
1631067790000|2021-09-08 02:23:10|7158.4|7155.6|7158.1|7155.3|7158.4|7155.6|7158.1|7155.3|0
1631067820000|2021-09-08 02:23:40|7158.4|7155.6|7158.4|7155.6|7158.8|7156|7158.4|7155.6|1
1631067830000|2021-09-08 02:23:50|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|0
1631067870000|2021-09-08 02:24:30|7158.7|7155.9|7158.9|7156.1|7159.2|7156.4|7158.7|7155.9|0
1631067880000|2021-09-08 02:24:40|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|0
1631067890000|2021-09-08 02:24:50|7158.4|7155.6|7158.2|7155.4|7158.4|7155.6|7158.2|7155.4|0
1631067900000|2021-09-08 02:25:00|7158.4|7155.6|7158.7|7155.9|7158.7|7155.9|7158.4|7155.6|1
1631067910000|2021-09-08 02:25:10|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|0
1631067920000|2021-09-08 02:25:20|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|7159.6|7156.8|0
1631067970000|2021-09-08 02:26:10|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|7159.7|7156.9|0
1631067980000|2021-09-08 02:26:20|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|7158.9|7156.1|2
1631068000000|2021-09-08 02:26:40|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|7158.2|7155.4|0
1631068020000|2021-09-08 02:27:00|7157.9|7155.1|7158.7|7155.9|7158.7|7155.9|7157.9|7155.1|0
1631068060000|2021-09-08 02:27:40|7158.4|7155.6|7158.7|7155.9|7158.7|7155.9|7158.2|7155.4|0
1631068080000|2021-09-08 02:28:00|7158.4|7155.6|7158.2|7155.4|7158.4|7155.6|7158.2|7155.4|0
1631068090000|2021-09-08 02:28:10|7157.9|7155.1|7158.7|7155.9|7158.7|7155.9|7157.9|7155.1|0
1631068100000|2021-09-08 02:28:20|7158.4|7155.6|7158.2|7155.4|7158.4|7155.6|7158.2|7155.4|0
1631068110000|2021-09-08 02:28:30|7158.6|7155.8|7158.7|7155.9|7158.7|7155.9|7158.6|7155.8|0
1631068120000|2021-09-08 02:28:40|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|7159.2|7156.4|0
1631068130000|2021-09-08 02:28:50|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|7158.7|7155.9|1
1631068150000|2021-09-08 02:29:10|||||||||1
1631068190000|2021-09-08 02:29:50|7158.4|7155.6|7158.2|7155.4|7158.4|7155.6|7158.2|7155.4|0
1631068200000|2021-09-08 02:30:00|7157.5|7154.7|7161.4|7158.6|7161.4|7158.6|7157.4|7154.6|5
1631068210000|2021-09-08 02:30:10|7161.2|7158.4|7160.2|7157.4|7161.2|7158.4|7160.2|7157.4|2
1631068220000|2021-09-08 02:30:20|7159.9|7157.1|7160.7|7157.9|7160.7|7157.9|7159.9|7157.1|3
1631068230000|2021-09-08 02:30:30|7160.4|7157.6|7157.4|7154.6|7160.4|7157.6|7157.4|7154.6|2
1631068240000|2021-09-08 02:30:40|7158.4|7155.6|7156.4|7153.6|7158.4|7155.6|7156.4|7153.6|37
1631068250000|2021-09-08 02:30:50|7156.5|7153.7|7156.4|7153.6|7156.5|7153.7|7156.4|7153.6|8
1631068260000|2021-09-08 02:31:00|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|7154.9|7152.1|2
1631068270000|2021-09-08 02:31:10|7154.2|7151.4|7153.9|7151.1|7154.2|7151.4|7153.9|7151.1|0
1631068280000|2021-09-08 02:31:20|7152.2|7149.4|7151.2|7148.4|7152.2|7149.4|7150.2|7147.4|14
1631068290000|2021-09-08 02:31:30|7150.4|7147.6|7150.9|7148.1|7150.9|7148.1|7150.4|7147.6|1
1631068300000|2021-09-08 02:31:40|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7150.7|7147.9|3
1631068310000|2021-09-08 02:31:50|7151.7|7148.9|7152|7149.2|7152.4|7149.6|7151.4|7148.6|0
1631068320000|2021-09-08 02:32:00|7151.9|7149.1|7146.7|7143.9|7152.4|7149.6|7146.4|7143.6|47
1631068330000|2021-09-08 02:32:10|7147.2|7144.4|7145.2|7142.4|7147.2|7144.4|7145.2|7142.4|12
1631068340000|2021-09-08 02:32:20|7145.6|7142.8|7144.9|7142.1|7145.6|7142.8|7143.4|7140.6|25
1631068350000|2021-09-08 02:32:30|7144.2|7141.4|7145.2|7142.4|7145.6|7142.8|7144.2|7141.4|2
1631068360000|2021-09-08 02:32:40|7145.1|7142.3|7145.2|7142.4|7145.2|7142.4|7144.4|7141.6|4
1631068370000|2021-09-08 02:32:50|7145.7|7142.9|7144.9|7142.1|7145.9|7143.1|7143.2|7140.4|43
1631068380000|2021-09-08 02:33:00|7144.4|7141.6|7148.7|7145.9|7148.7|7145.9|7144.4|7141.6|31
1631068390000|2021-09-08 02:33:10|7150.1|7147.3|7151.2|7148.4|7151.6|7148.8|7149.9|7147.1|13
1631068400000|2021-09-08 02:33:20|7150.9|7148.1|7150.9|7148.1|7151.6|7148.8|7150.2|7147.4|6
1631068410000|2021-09-08 02:33:30|7150.7|7147.9|7148.9|7146.1|7150.7|7147.9|7148.9|7146.1|3
1631068420000|2021-09-08 02:33:40|7148.4|7145.6|7149.6|7146.8|7149.6|7146.8|7148.2|7145.4|0
1631068430000|2021-09-08 02:33:50|7149.2|7146.4|7149.6|7146.8|7149.6|7146.8|7149.2|7146.4|0
1631068440000|2021-09-08 02:34:00|7149.2|7146.4|7148.9|7146.1|7149.2|7146.4|7148.9|7146.1|1
1631068450000|2021-09-08 02:34:10|7149.2|7146.4|7149.6|7146.8|7149.6|7146.8|7148.9|7146.1|0
1631068460000|2021-09-08 02:34:20|7149.4|7146.6|7149.2|7146.4|7149.6|7146.8|7148.2|7145.4|2
1631068470000|2021-09-08 02:34:30|7150.1|7147.3|7150.2|7147.4|7151.2|7148.4|7150.1|7147.3|12
1631068480000|2021-09-08 02:34:40|7149.7|7146.9|7148.9|7146.1|7149.7|7146.9|7148.9|7146.1|2
1631068490000|2021-09-08 02:34:50|7149.1|7146.3|7148.7|7145.9|7149.2|7146.4|7148.7|7145.9|0
1631068500000|2021-09-08 02:35:00|7148|7145.2|7148.2|7145.4|7148.2|7145.4|7147.9|7145.1|1
1631068510000|2021-09-08 02:35:10|7147.9|7145.1|7145.9|7143.1|7147.9|7145.1|7145.9|7143.1|19
1631068520000|2021-09-08 02:35:20|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|7145.2|7142.4|0
1631068530000|2021-09-08 02:35:30|7145.7|7142.9|7145.7|7142.9|7146|7142.9|7145.4|7141.8|1
1631068540000|2021-09-08 02:35:40|7145|7142.2|7144.7|7141.9|7145|7142.2|7143.9|7141.1|0
1631068550000|2021-09-08 02:35:50|7145|7142.2|7146|7143.2|7146.9|7144.1|7144.7|7141.9|4
1631068570000|2021-09-08 02:36:10|7145.2|7142.4|7144.9|7142.1|7146|7143.2|7144.9|7142.1|5
1631068580000|2021-09-08 02:36:20|7144.4|7141.6|7144.7|7141.9|7145.2|7142.4|7144.4|7141.6|0
1631068590000|2021-09-08 02:36:30|7145.1|7142.3|7144.7|7141.9|7145.2|7142.4|7144.7|7141.9|4
1631068600000|2021-09-08 02:36:40|7145.1|7142.3|7144.9|7142.1|7145.2|7142.4|7144.9|7142.1|0
1631068610000|2021-09-08 02:36:50|7145.1|7142.3|7144.7|7141.9|7145.2|7142.4|7144.7|7141.9|0
1631068620000|2021-09-08 02:37:00|7145.4|7142.6|7145.2|7142.4|7145.4|7142.6|7145.2|7142.4|0
1631068630000|2021-09-08 02:37:10|7145.7|7142.9|7146.9|7144.1|7146.9|7144.1|7145.7|7142.9|2
1631068650000|2021-09-08 02:37:30|7147.2|7144.4|7147.7|7144.9|7148.2|7145.4|7147.2|7144.4|1
1631068670000|2021-09-08 02:37:50|7148.7|7145.9|7148.4|7145.6|7148.7|7145.9|7148.4|7145.6|0
1631068680000|2021-09-08 02:38:00|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|7148.7|7145.9|0
1631068690000|2021-09-08 02:38:10|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1631068710000|2021-09-08 02:38:30|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|0
1631068720000|2021-09-08 02:38:40|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|7147.9|7145.1|1
1631068740000|2021-09-08 02:39:00|7148.6|7145.8|7149.7|7146.9|7149.7|7146.9|7148.6|7145.8|1
1631068760000|2021-09-08 02:39:20|7150.4|7147.6|7149.9|7147.1|7150.9|7148.1|7149.7|7146.9|20
1631068770000|2021-09-08 02:39:30|7149.7|7146.9|7150.6|7147.8|7150.6|7147.8|7149.7|7146.9|6
1631068780000|2021-09-08 02:39:40|7150.4|7147.6|7149.7|7146.9|7150.4|7147.6|7149.2|7146.4|2
1631068790000|2021-09-08 02:39:50|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|0
1631068800000|2021-09-08 02:40:00|7150.2|7147.4|7150.1|7147.3|7150.6|7147.8|7150.1|7147.3|0
1631068810000|2021-09-08 02:40:10|7149.9|7147.1|7149.7|7146.9|7149.9|7147.1|7149.2|7146.4|0
1631068820000|2021-09-08 02:40:20|7149.9|7147.1|7152.6|7149.8|7152.7|7149.9|7149.9|7147.1|37
1631068830000|2021-09-08 02:40:30|7152.9|7150.1|7153|7150.2|7153.5|7150.7|7152.9|7150.1|8
1631068840000|2021-09-08 02:40:40|7153.4|7150.6|7152.9|7150.1|7153.4|7150.6|7152.9|7150.1|0
1631068850000|2021-09-08 02:40:50|7152|7149.2|7152|7149.2|7152.7|7149.9|7152|7149.2|23
1631068860000|2021-09-08 02:41:00|7152.7|7149.9|7152.9|7150.1|7153.5|7150.7|7152.7|7149.9|4
1631068880000|2021-09-08 02:41:20|7152.4|7149.6|7151|7148.2|7152.4|7149.6|7150.5|7147.7|4
1631068890000|2021-09-08 02:41:30|7150.9|7148.1|7152.7|7149.9|7152.7|7149.9|7150.9|7148.1|2
1631068900000|2021-09-08 02:41:40|7152.9|7150.1|7153.9|7151.1|7154.5|7151.7|7151.9|7149.1|12
1631068910000|2021-09-08 02:41:50|7153.5|7150.7|7154|7151.2|7154.4|7151.6|7153.5|7150.7|2
1631068920000|2021-09-08 02:42:00|7154.4|7151.6|7153.9|7151.1|7154.9|7152.1|7153.9|7151.1|0
1631068930000|2021-09-08 02:42:10|7154.4|7151.6|7154|7151.2|7154.4|7151.6|7154|7151.2|0
1631068940000|2021-09-08 02:42:20|7153.5|7150.7|7154.9|7152.1|7154.9|7152.1|7153.5|7150.7|2
1631068950000|2021-09-08 02:42:30|7154.2|7151.4|7155.2|7152.4|7155.5|7152.7|7154|7151.2|0
1631068960000|2021-09-08 02:42:40|7154.8|7152|7154.9|7152.1|7155.5|7152.7|7154.4|7151.6|1
1631068970000|2021-09-08 02:42:50|7155.4|7152.6|7155.2|7152.4|7155.4|7152.6|7155.2|7152.4|0
1631068980000|2021-09-08 02:43:00|7154|7151.2|7154.5|7151.7|7154.5|7151.7|7154|7151.2|0
1631069000000|2021-09-08 02:43:20|7155|7152.2|7155|7152.2|7155|7152.2|7155|7152.2|2
1631069010000|2021-09-08 02:43:30|7154.9|7152.1|7154|7151.2|7154.9|7152.1|7154|7151.2|0
1631069020000|2021-09-08 02:43:40|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|7153.9|7151.1|0
1631069030000|2021-09-08 02:43:50|7153|7150.2|7153|7150.2|7153|7150.2|7153|7150.2|0
1631069040000|2021-09-08 02:44:00|7152.9|7150.1|7153.2|7150.4|7153.2|7150.4|7152.9|7150.1|0
1631069050000|2021-09-08 02:44:10|7153.5|7150.7|7152.7|7149.9|7153.5|7150.7|7152.4|7149.6|0
1631069060000|2021-09-08 02:44:20|7152.4|7149.6|7152.7|7149.9|7152.7|7149.9|7152.4|7149.6|0
1631069070000|2021-09-08 02:44:30|7152.9|7150.1|7152.9|7150.1|7152.9|7150.1|7152.4|7149.6|0
1631069080000|2021-09-08 02:44:40|7151.2|7148.4|7151.7|7148.9|7151.7|7148.9|7150.9|7148.1|11
1631069090000|2021-09-08 02:44:50|7152.1|7149.3|7150.7|7147.9|7152.1|7149.3|7150.7|7147.9|4
1631069100000|2021-09-08 02:45:00|7150.9|7148.1|7151.2|7148.4|7151.2|7148.4|7150.9|7148.1|0
1631069110000|2021-09-08 02:45:10|7151.4|7148.6|7151.5|7148.7|7152.8|7149.1|7151.4|7148.6|1
1631069120000|2021-09-08 02:45:20|7151.9|7149.1|7151.4|7148.6|7151.9|7149.1|7151.4|7148.6|0
1631069130000|2021-09-08 02:45:30|7151.9|7149.1|7151.5|7148.7|7151.9|7149.1|7151.5|7148.7|0
1631069140000|2021-09-08 02:45:40|7151.4|7148.6|7151.9|7149.1|7151.9|7149.1|7151.4|7148.6|0
1631069160000|2021-09-08 02:46:00|7152|7149.2|7153|7150.2|7153|7150.2|7152|7149.2|1
1631069170000|2021-09-08 02:46:10|7152.9|7150.1|7151.9|7149.1|7152.9|7150.1|7151.9|7149.1|0
1631069190000|2021-09-08 02:46:30|7152|7149.2|7151.5|7148.7|7152|7149.2|7151.5|7148.7|0
1631069200000|2021-09-08 02:46:40|7151.2|7148.4|7150.9|7148.1|7151.2|7148.4|7150.9|7148.1|0
1631069220000|2021-09-08 02:47:00|7150|7147.2|7149.5|7146.7|7150.4|7147.6|7149.5|7146.7|0
1631069240000|2021-09-08 02:47:20|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.5|7145.7|1
1631069250000|2021-09-08 02:47:30|7149.4|7146.6|7149.7|7146.9|7150.4|7147.6|7149.4|7146.6|4
1631069260000|2021-09-08 02:47:40|7149.4|7146.6|7149.4|7146.6|7149.9|7147.1|7149.4|7146.6|0
1631069270000|2021-09-08 02:47:50|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1631069280000|2021-09-08 02:48:00|7148.4|7145.6|7148.4|7145.6|7148.9|7146.1|7148|7145.2|0
1631069290000|2021-09-08 02:48:10|7148|7145.2|7147.9|7145.1|7148|7145.2|7147.9|7145.1|0
1631069300000|2021-09-08 02:48:20|7148.2|7145.4|7148.6|7145.8|7148.6|7145.8|7147.9|7145.1|0
1631069310000|2021-09-08 02:48:30|7148.9|7146.1|7148.4|7145.6|7148.9|7146.1|7147.9|7145.1|10
1631069320000|2021-09-08 02:48:40|7148.7|7145.9|7149.7|7146.9|7150.1|7147.3|7148.7|7145.9|11
1631069330000|2021-09-08 02:48:50|7149.4|7146.6|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|0
1631069340000|2021-09-08 02:49:00|7149.4|7146.6|7149.6|7146.8|7149.6|7146.8|7148.9|7146.1|0
1631069350000|2021-09-08 02:49:10|7150.1|7147.3|7150|7147.2|7151.7|7148.9|7149.7|7146.9|8
1631069360000|2021-09-08 02:49:20|7149.7|7146.9|7149.9|7147.1|7150.2|7147.4|7148.9|7146.1|6
1631069370000|2021-09-08 02:49:30|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|7150.2|7147.4|0
1631069390000|2021-09-08 02:49:50|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|7149.9|7147.1|0
1631069400000|2021-09-08 02:50:00|7150.4|7147.6|7151.2|7148.4|7151.2|7148.4|7150.4|7147.6|4
1631069410000|2021-09-08 02:50:10|7150.5|7147.7|7151.9|7149.1|7151.9|7149.1|7150.5|7147.7|2
1631069420000|2021-09-08 02:50:20|7151.5|7148.7|7152.2|7149.4|7152.2|7149.4|7151.4|7148.6|0
1631069440000|2021-09-08 02:50:40|||||||||2
1631069450000|2021-09-08 02:50:50|||||||||2
1631069460000|2021-09-08 02:51:00|||||||||1
1631069470000|2021-09-08 02:51:10|||||||||7
1631069480000|2021-09-08 02:51:20|||||||||2
1631069490000|2021-09-08 02:51:30|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|13
1631069500000|2021-09-08 02:51:40|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|2
1631069510000|2021-09-08 02:51:50|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|7152.1|7149.3|0
1631069520000|2021-09-08 02:52:00|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|11
1631069530000|2021-09-08 02:52:10|7151.6|7148.8|7151.6|7148.8|7151.6|7148.8|7150.7|7147.9|25
1631069540000|2021-09-08 02:52:20|7151.2|7148.4|7151.6|7148.8|7151.6|7148.8|7151.2|7148.4|4
1631069580000|2021-09-08 02:53:00|7151.2|7148.4|7151.6|7148.8|7151.6|7148.8|7151.2|7148.4|2
1631069600000|2021-09-08 02:53:20|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|7151.2|7148.4|0
1631069610000|2021-09-08 02:53:30|7151.6|7148.8|7150.7|7147.9|7151.6|7148.8|7150.7|7147.9|2
1631069620000|2021-09-08 02:53:40|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|7150.6|7147.8|0
1631069630000|2021-09-08 02:53:50|7150.9|7148.1|7151.1|7148.3|7151.1|7148.3|7150.9|7148.1|0
1631069640000|2021-09-08 02:54:00|7151.2|7148.4|7152.1|7149.3|7152.1|7149.3|7151.2|7148.4|4
1631069650000|2021-09-08 02:54:10|7153.1|7150.3|7153.7|7150.9|7154.2|7151.4|7153.1|7150.3|12
1631069660000|2021-09-08 02:54:20|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1631069670000|2021-09-08 02:54:30|7152.9|7150.1|7152.9|7150.1|7153.1|7150.3|7152.7|7149.9|0
1631069680000|2021-09-08 02:54:40|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7152.7|7149.9|7
1631069690000|2021-09-08 02:54:50|7152.9|7150.1|7152.2|7149.4|7152.9|7150.1|7152.2|7149.4|0
1631069700000|2021-09-08 02:55:00|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|0
1631069710000|2021-09-08 02:55:10|7153.2|7150.4|7153.9|7151.1|7153.9|7151.1|7153.2|7150.4|1
1631069720000|2021-09-08 02:55:20|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|0
1631069760000|2021-09-08 02:56:00|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|7153.4|7150.6|2
1631069770000|2021-09-08 02:56:10|7152.9|7150.1|7151.9|7149.1|7152.9|7150.1|7151.9|7149.1|1
1631069780000|2021-09-08 02:56:20|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.2|7148.4|1
1631069790000|2021-09-08 02:56:30|7151.7|7148.9|7152.2|7149.4|7152.2|7149.4|7151.2|7148.4|1
1631069800000|2021-09-08 02:56:40|||||||||1
1631069820000|2021-09-08 02:57:00|7151.9|7149.1|7151.7|7148.9|7151.9|7149.1|7151.7|7148.9|1
1631069830000|2021-09-08 02:57:10|||||||||2
1631069840000|2021-09-08 02:57:20|7152.2|7149.4|7153.2|7150.4|7153.2|7150.4|7152.2|7149.4|8
1631069850000|2021-09-08 02:57:30|7153.5|7150.7|7153.7|7150.9|7153.7|7150.9|7153.5|7150.7|0
1631069860000|2021-09-08 02:57:40|7153.9|7151.1|7154.5|7151.7|7154.5|7151.7|7153.9|7151.1|3
1631069880000|2021-09-08 02:58:00|7154.2|7151.4|7154.5|7151.7|7154.5|7151.7|7154.2|7151.4|3
1631069890000|2021-09-08 02:58:10|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|0
1631069900000|2021-09-08 02:58:20|7155.2|7152.4|7156|7153.2|7156|7153.2|7155.2|7152.4|1
1631069910000|2021-09-08 02:58:30|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|7156.2|7153.4|0
1631069920000|2021-09-08 02:58:40|||||||||8
1631069930000|2021-09-08 02:58:50|7156.9|7154.1|7157.2|7154.4|7157.4|7154.6|7156.9|7154.1|10
1631069940000|2021-09-08 02:59:00|||||||||4
1631069950000|2021-09-08 02:59:10|7156.9|7154.1|7155.7|7152.9|7156.9|7154.1|7155.7|7152.9|5
1631069960000|2021-09-08 02:59:20|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|1
1631069970000|2021-09-08 02:59:30|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|0
1631069980000|2021-09-08 02:59:40|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|0
1631069990000|2021-09-08 02:59:50|7153.8|7151|7153.7|7150.9|7153.8|7151|7153.2|7150.4|1
1631070000000|2021-09-08 03:00:00|7153.2|7150.4|7154.3|7151.5|7154.5|7151.7|7153.2|7150.4|4
1631070010000|2021-09-08 03:00:10|7154.2|7151.4|7153.2|7150.4|7154.2|7151.4|7153.2|7150.4|1
1631070030000|2021-09-08 03:00:30|||||||||1
1631070040000|2021-09-08 03:00:40|7152.8|7150|7153.2|7150.4|7153.2|7150.4|7152.7|7149.9|0
1631070050000|2021-09-08 03:00:50|7152.8|7150|7152.8|7150|7152.8|7150|7152.8|7150|0
1631070060000|2021-09-08 03:01:00|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1631070070000|2021-09-08 03:01:10|7152.8|7150|7152.8|7150|7153.2|7150.4|7152.8|7150|0
1631070080000|2021-09-08 03:01:20|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1631070090000|2021-09-08 03:01:30|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|1
1631070100000|2021-09-08 03:01:40|7154.2|7151.4|7154.2|7151.4|7154.5|7151.7|7154.2|7151.4|1
1631070110000|2021-09-08 03:01:50|7153.8|7151|7153.8|7151|7153.8|7151|7153.8|7151|0
1631070120000|2021-09-08 03:02:00|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|0
1631070160000|2021-09-08 03:02:40|7153.8|7151|7153.7|7150.9|7153.8|7151|7153.7|7150.9|1
1631070170000|2021-09-08 03:02:50|7154|7151.2|7153.8|7151|7154.2|7151.4|7153.8|7151|0
1631070180000|2021-09-08 03:03:00|7153.7|7150.9|7153.2|7150.4|7153.7|7150.9|7152.8|7150|0
1631070190000|2021-09-08 03:03:10|7152.8|7150|7153.2|7150.4|7153.2|7150.4|7152.8|7150|0
1631070200000|2021-09-08 03:03:20|7152.8|7150|7153.2|7150.4|7153.2|7150.4|7152.7|7149.9|0
1631070210000|2021-09-08 03:03:30|||||||||3
1631070220000|2021-09-08 03:03:40|7153|7150.2|7152.7|7149.9|7153|7150.2|7152.7|7149.9|3
1631070230000|2021-09-08 03:03:50|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1631070240000|2021-09-08 03:04:00|7152.8|7150|7152.7|7149.9|7152.8|7150|7152.2|7149.4|4
1631070250000|2021-09-08 03:04:10|7152.5|7149.7|7153.2|7150.4|7153.2|7150.4|7152.5|7149.7|5
1631070260000|2021-09-08 03:04:20|7152.8|7150|7152.7|7149.9|7152.8|7150|7152.7|7149.9|0
1631070270000|2021-09-08 03:04:30|7152.8|7150|7154.2|7151.4|7154.2|7151.4|7152.8|7150|2
1631070290000|2021-09-08 03:04:50|7153.7|7150.9|7153.5|7150.7|7153.7|7150.9|7153.2|7150.4|1
1631070300000|2021-09-08 03:05:00|7153.7|7150.9|7154|7151.2|7154.2|7151.4|7152.8|7150|0
1631070310000|2021-09-08 03:05:10|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|7154.2|7151.4|2
1631070330000|2021-09-08 03:05:30|7153.7|7150.9|7153.5|7150.7|7153.7|7150.9|7153.2|7150.4|1
1631070340000|2021-09-08 03:05:40|7153.2|7150.4|7153.5|7150.7|7153.5|7150.7|7153.2|7150.4|0
1631070350000|2021-09-08 03:05:50|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|7153.2|7150.4|0
1631070400000|2021-09-08 03:06:40|7152.2|7149.4|7152|7149.2|7152.2|7149.4|7151.3|7148.5|30
1631070410000|2021-09-08 03:06:50|7152.4|7149.6|7152.7|7149.9|7153.2|7150.4|7152.2|7149.4|29
1631070420000|2021-09-08 03:07:00|7152.5|7149.7|7152.7|7149.9|7152.7|7149.9|7152.2|7149.4|0
1631070430000|2021-09-08 03:07:10|7152.2|7149.4|7152.5|7149.7|7152.5|7149.7|7152.2|7149.4|0
1631070450000|2021-09-08 03:07:30|7153|7150.2|7152.8|7150|7153.5|7150.7|7152.8|7150|1
1631070460000|2021-09-08 03:07:40|7152.5|7149.7|7152.7|7149.9|7152.7|7149.9|7152.5|7149.7|0
1631070470000|2021-09-08 03:07:50|7152.2|7149.4|7152.2|7149.4|7152.5|7149.7|7152.2|7149.4|2
1631070480000|2021-09-08 03:08:00|7152.5|7149.7|7152.2|7149.4|7152.5|7149.7|7152.2|7149.4|1
1631070490000|2021-09-08 03:08:10|7151.8|7149|7151.5|7148.7|7151.8|7149|7150.8|7148|8
1631070520000|2021-09-08 03:08:40|7151.9|7149.1|7152.2|7149.4|7152.2|7149.4|7151.9|7149.1|0
1631070560000|2021-09-08 03:09:20|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|1
1631070570000|2021-09-08 03:09:30|7151.5|7148.7|7151.2|7148.4|7152.2|7149.4|7151.2|7148.4|0
1631070580000|2021-09-08 03:09:40|7151.3|7148.5|7151.7|7148.9|7152.2|7149.4|7151.3|7148.5|3
1631070590000|2021-09-08 03:09:50|7152|7149.2|7151.7|7148.9|7152.2|7149.4|7151.2|7148.4|7
1631070600000|2021-09-08 03:10:00|7151.3|7148.5|7151.5|7148.7|7151.5|7148.7|7151.2|7148.4|5
1631070610000|2021-09-08 03:10:10|7151.2|7148.4|7151.5|7148.7|7151.5|7148.7|7151.2|7148.4|10
1631070620000|2021-09-08 03:10:20|7151.2|7148.4|7151|7148.2|7151.5|7148.7|7151|7148.2|3
1631070630000|2021-09-08 03:10:30|7151.2|7148.4|7151.2|7148.4|7151.5|7148.7|7151.2|7148.4|9
1631070640000|2021-09-08 03:10:40|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|7150.2|7147.4|9
1631070650000|2021-09-08 03:10:50|||||||||2
1631070690000|2021-09-08 03:11:30|7150.7|7147.9|7150.7|7147.9|7150.8|7148|7150.7|7147.9|1
1631070700000|2021-09-08 03:11:40|7151.2|7148.4|7151.2|7148.4|7151.7|7148.9|7151.2|7148.4|9
1631070710000|2021-09-08 03:11:50|7151.3|7148.5|7152.8|7150|7153.2|7150.4|7151.2|7148.4|18
1631070720000|2021-09-08 03:12:00|7152.5|7149.7|7154.8|7152|7155.2|7152.4|7152.5|7149.7|49
1631070730000|2021-09-08 03:12:10|7154.7|7151.9|7153.2|7150.4|7154.7|7151.9|7152.8|7150|8
1631070740000|2021-09-08 03:12:20|7153.3|7150.5|7154|7151.2|7154|7151.2|7153.3|7150.5|1
1631070750000|2021-09-08 03:12:30|7154.2|7151.4|7155.2|7152.4|7155.2|7152.4|7154.2|7151.4|3
1631070760000|2021-09-08 03:12:40|7154.2|7151.4|7155.2|7152.4|7155.2|7152.4|7154.2|7151.4|3
1631070770000|2021-09-08 03:12:50|7154.7|7151.9|7154.5|7151.7|7154.7|7151.9|7154.2|7151.4|1
1631070780000|2021-09-08 03:13:00|7154.2|7151.4|7153.3|7150.5|7154.2|7151.4|7153.3|7150.5|1
1631070790000|2021-09-08 03:13:10|7152.8|7150|7152.7|7149.9|7153.2|7150.4|7152.2|7149.4|7
1631070800000|2021-09-08 03:13:20|7151.6|7148.8|7151.5|7148.7|7151.6|7148.8|7151.2|7148.4|1
1631070810000|2021-09-08 03:13:30|7151.7|7148.9|7151.5|7148.7|7152|7149.2|7151.2|7148.4|3
1631070820000|2021-09-08 03:13:40|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|0
1631070830000|2021-09-08 03:13:50|7152|7149.2|7151.7|7148.9|7152.2|7149.4|7151.2|7148.4|8
1631070850000|2021-09-08 03:14:10|7152|7149.2|7151.7|7148.9|7152.2|7149.4|7151.7|7148.9|6
1631070860000|2021-09-08 03:14:20|7152.5|7149.7|7154.2|7151.4|7154.2|7151.4|7152.2|7149.4|15
1631070870000|2021-09-08 03:14:30|7153.2|7150.4|7152.3|7149.5|7153.2|7150.4|7152.3|7149.5|3
1631070880000|2021-09-08 03:14:40|7152.7|7149.9|7153.7|7150.9|7153.7|7150.9|7152.7|7149.9|1
1631070890000|2021-09-08 03:14:50|7152.8|7150|7152.7|7149.9|7152.8|7150|7152.7|7149.9|0
1631070900000|2021-09-08 03:15:00|7152.8|7150|7151.8|7149|7152.8|7150|7151.8|7149|0
1631070910000|2021-09-08 03:15:10|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|7152.2|7149.4|0
1631070920000|2021-09-08 03:15:20|7152.3|7149.5|7153.7|7150.9|7153.7|7150.9|7152.3|7149.5|2
1631070930000|2021-09-08 03:15:30|7154|7151.2|7153.2|7150.4|7154.2|7151.4|7153.2|7150.4|0
1631070940000|2021-09-08 03:15:40|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|0
1631070960000|2021-09-08 03:16:00|7154.8|7152|7154.2|7151.4|7154.8|7152|7154.2|7151.4|6
1631070970000|2021-09-08 03:16:10|7154.5|7151.7|7154.7|7151.9|7154.7|7151.9|7153.7|7150.9|0
1631070980000|2021-09-08 03:16:20|7154.3|7151.5|7154.2|7151.4|7154.3|7151.5|7154.2|7151.4|0
1631070990000|2021-09-08 03:16:30|7153.9|7151.1|7152.2|7149.4|7153.9|7151.1|7151.8|7149|13
1631071000000|2021-09-08 03:16:40|7152.5|7149.7|7153.5|7150.7|7153.5|7150.7|7152.2|7149.4|7
1631071010000|2021-09-08 03:16:50|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7152.8|7150|8
1631071020000|2021-09-08 03:17:00|7154.4|7151.6|7153.7|7150.9|7154.4|7151.6|7153.7|7150.9|1
1631071030000|2021-09-08 03:17:10|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|7154.7|7151.9|1
1631071040000|2021-09-08 03:17:20|7155|7152.2|7156.2|7153.4|7156.2|7153.4|7155|7152.2|41
1631071050000|2021-09-08 03:17:30|7155.8|7153|7155.7|7152.9|7155.8|7153|7155.2|7152.4|26
1631071060000|2021-09-08 03:17:40|7156.2|7153.4|7155.8|7153|7156.2|7153.4|7154.8|7152|11
1631071070000|2021-09-08 03:17:50|7156.2|7153.4|7155.2|7152.4|7156.2|7153.4|7154.8|7152|14
1631071080000|2021-09-08 03:18:00|7154.8|7152|7154.7|7151.9|7154.8|7152|7154.7|7151.9|4
1631071090000|2021-09-08 03:18:10|7154.2|7151.4|7154.5|7151.7|7154.5|7151.7|7153.7|7150.9|5
1631071100000|2021-09-08 03:18:20|7154.2|7151.4|7154.7|7151.9|7154.7|7151.9|7153.8|7151|3
1631071110000|2021-09-08 03:18:30|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|0
1631071120000|2021-09-08 03:18:40|7154.2|7151.4|7154.5|7151.7|7154.5|7151.7|7154.2|7151.4|3
1631071130000|2021-09-08 03:18:50|7154.2|7151.4|7154|7151.2|7154.2|7151.4|7152.7|7149.9|15
1631071140000|2021-09-08 03:19:00|7154.2|7151.4|7153.7|7150.9|7154.2|7151.4|7153.2|7150.4|2
1631071150000|2021-09-08 03:19:10|7153.3|7150.5|7153.5|7150.7|7153.7|7150.9|7152.8|7150|77
1631071170000|2021-09-08 03:19:30|7153.7|7150.9|7155.2|7152.4|7155.5|7152.7|7153.7|7150.9|27
1631071180000|2021-09-08 03:19:40|7155|7152.2|7155.7|7152.9|7155.7|7152.9|7154.7|7151.9|1
1631071190000|2021-09-08 03:19:50|7156.2|7153.4|7156.7|7153.9|7156.8|7154|7155.7|7152.9|16
1631071200000|2021-09-08 03:20:00|7157|7154.2|7157.5|7154.7|7157.5|7154.7|7157|7154.2|4
1631071210000|2021-09-08 03:20:10|7157.2|7154.4|7156.7|7153.9|7157.2|7154.4|7156.7|7153.9|1
1631071220000|2021-09-08 03:20:20|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|7157.2|7154.4|0
1631071230000|2021-09-08 03:20:30|7156.8|7154|7157.2|7154.4|7157.2|7154.4|7156.8|7154|2
1631071240000|2021-09-08 03:20:40|7156.8|7154|7157.7|7154.9|7157.7|7154.9|7156.8|7154|4
1631071250000|2021-09-08 03:20:50|7157.5|7154.7|7157.7|7154.9|7158.2|7155.4|7157.5|7154.7|8
1631071260000|2021-09-08 03:21:00|7157.5|7154.7|7158.3|7155.5|7158.3|7155.5|7157.2|7154.4|12
1631071270000|2021-09-08 03:21:10|7158.2|7155.4|7160.7|7157.9|7160.8|7158|7158.2|7155.4|22
1631071280000|2021-09-08 03:21:20|7160.8|7158|7161.2|7158.4|7161.2|7158.4|7159.8|7157|80
1631071290000|2021-09-08 03:21:30|7160.8|7158|7161.5|7158.7|7161.5|7158.7|7160.8|7158|77
1631071300000|2021-09-08 03:21:40|7161.7|7158.9|7161.7|7158.9|7162.2|7159.4|7161.3|7158.5|7
1631071310000|2021-09-08 03:21:50|7161.3|7158.5|7160.2|7157.4|7161.3|7158.5|7160.2|7157.4|8
1631071320000|2021-09-08 03:22:00|7160.3|7157.5|7162.3|7159.5|7162.3|7159.5|7160.3|7157.5|29
1631071330000|2021-09-08 03:22:10|7163.2|7160.4|7162.8|7160|7163.8|7161|7162.8|7160|26
1631071340000|2021-09-08 03:22:20|7162.5|7159.7|7161.5|7158.7|7162.8|7160|7161.2|7158.4|3
1631071350000|2021-09-08 03:22:30|7161.7|7158.9|7161.2|7158.4|7161.8|7159|7161.2|7158.4|4
1631071360000|2021-09-08 03:22:40|7160.8|7158|7161.5|7158.7|7161.5|7158.7|7160.8|7158|1
1631071370000|2021-09-08 03:22:50|7161.3|7158.5|7160.8|7158|7161.3|7158.5|7160.2|7157.4|8
1631071380000|2021-09-08 03:23:00|7161.2|7158.4|7161.2|7158.4|7161.8|7159|7160.8|7158|12
1631071390000|2021-09-08 03:23:10|7161.3|7158.5|7160.8|7158|7161.7|7158.9|7160.8|7158|4
1631071400000|2021-09-08 03:23:20|7160.3|7157.5|7159.8|7157|7160.3|7157.5|7159.8|7157|3
1631071410000|2021-09-08 03:23:30|7159.5|7156.7|7158.8|7156|7159.5|7156.7|7158.3|7155.5|14
1631071420000|2021-09-08 03:23:40|7158.2|7155.4|7157.8|7155|7158.5|7155.7|7157.5|7154.7|12
1631071430000|2021-09-08 03:23:50|7158.2|7155.4|7155.8|7153|7158.2|7155.4|7155.8|7153|8
1631071440000|2021-09-08 03:24:00|7156.2|7153.4|7155.8|7153|7156.3|7153.5|7155.3|7152.5|3
1631071450000|2021-09-08 03:24:10|7155.5|7152.7|7154.8|7152|7155.5|7152.7|7154.8|7152|8
1631071460000|2021-09-08 03:24:20|7153.8|7151|7152.8|7150|7154.8|7152|7152.8|7150|26
1631071470000|2021-09-08 03:24:30|7153.3|7150.5|7151.8|7149|7153.3|7150.5|7151.8|7149|27
1631071480000|2021-09-08 03:24:40|7151.1|7148.3|7150.8|7148|7151.8|7149|7150.8|7148|6
1631071490000|2021-09-08 03:24:50|7150.5|7147.7|7149.8|7147|7150.5|7147.7|7149.3|7146.5|6
1631071500000|2021-09-08 03:25:00|7149.5|7146.7|7149.3|7146.5|7149.5|7146.7|7148.8|7146|0
1631071510000|2021-09-08 03:25:10|7149|7146.2|7149.2|7146.4|7149.7|7146.9|7148.8|7146|21
1631071520000|2021-09-08 03:25:20|7149.5|7146.7|7149.7|7146.9|7150.8|7148|7149.5|7146.7|14
1631071530000|2021-09-08 03:25:30|7149.5|7146.7|7149.2|7146.4|7149.5|7146.7|7149.2|7146.4|0
1631071550000|2021-09-08 03:25:50|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|7149.5|7146.7|0
1631071560000|2021-09-08 03:26:00|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.2|7146.4|1
1631071570000|2021-09-08 03:26:10|7149.2|7146.4|7149.2|7146.4|7149.7|7146.9|7148.7|7145.9|8
1631071580000|2021-09-08 03:26:20|7148.7|7145.9|7148.5|7145.7|7149.7|7146.9|7148.2|7145.4|15
1631071590000|2021-09-08 03:26:30|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|7148.2|7145.4|0
1631071600000|2021-09-08 03:26:40|7147.2|7144.4|7144.7|7141.9|7147.2|7144.4|7144.5|7141.7|39
1631071610000|2021-09-08 03:26:50|7145|7142.2|7143.2|7140.4|7145|7142.2|7142.3|7139.5|63
1631071620000|2021-09-08 03:27:00|7143.5|7140.7|7142.2|7139.4|7143.8|7141|7142.2|7139.4|10
1631071630000|2021-09-08 03:27:10|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|4
1631071640000|2021-09-08 03:27:20|7143.2|7140.4|7143.8|7141|7143.8|7141|7143|7140.2|12
1631071650000|2021-09-08 03:27:30|7144.2|7141.4|7144.2|7141.4|7144.2|7141.4|7143.7|7140.9|1
1631071660000|2021-09-08 03:27:40|7144|7141.2|7144.8|7142|7144.8|7142|7144|7141.2|2
1631071670000|2021-09-08 03:27:50|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|7144.3|7141.5|0
1631071680000|2021-09-08 03:28:00|7144.2|7141.4|7143.2|7140.4|7144.2|7141.4|7143.2|7140.4|11
1631071690000|2021-09-08 03:28:10|7143.5|7140.7|7143.3|7140.5|7143.5|7140.7|7143.3|7140.5|3
1631071700000|2021-09-08 03:28:20|7143.5|7140.7|7143|7140.2|7143.7|7140.9|7143|7140.2|3
1631071710000|2021-09-08 03:28:30|7142.7|7139.9|7143.2|7140.4|7143.2|7140.4|7142.2|7139.4|21
1631071720000|2021-09-08 03:28:40|7142.7|7139.9|7141.7|7138.9|7142.7|7139.9|7141.2|7138.4|15
1631071730000|2021-09-08 03:28:50|7140.2|7137.4|7142.5|7139.7|7142.5|7139.7|7140.2|7137.4|29
1631071740000|2021-09-08 03:29:00|7142.2|7139.4|7141.5|7138.7|7142.2|7139.4|7141.2|7138.4|13
1631071750000|2021-09-08 03:29:10|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|0
1631071760000|2021-09-08 03:29:20|7142.2|7139.4|7142.2|7139.4|7142.2|7139.4|7141.8|7139|11
1631071770000|2021-09-08 03:29:30|7142.5|7139.7|7143|7140.2|7143|7140.2|7142.5|7139.7|1
1631071780000|2021-09-08 03:29:40|7143.5|7140.7|7143.7|7140.9|7144.7|7141.9|7143.2|7140.4|0
1631071790000|2021-09-08 03:29:50|7143.3|7140.5|7143.7|7140.9|7143.7|7140.9|7143.2|7140.4|2
1631071800000|2021-09-08 03:30:00|7144|7141.2|7144.2|7141.4|7144.2|7141.4|7143.7|7140.9|0
1631071810000|2021-09-08 03:30:10|7142.7|7139.9|7143.2|7140.4|7143.2|7140.4|7142.7|7139.9|3
1631071820000|2021-09-08 03:30:20|7142.3|7139.5|7144|7141.2|7144|7141.2|7142.3|7139.5|11
1631071830000|2021-09-08 03:30:30|7144.2|7141.4|7142.8|7140|7144.2|7141.4|7142.8|7140|3
1631071840000|2021-09-08 03:30:40|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|7142.7|7139.9|0
1631071850000|2021-09-08 03:30:50|7142.3|7139.5|7141.8|7139|7142.7|7139.9|7141.8|7139|4
1631071860000|2021-09-08 03:31:00|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|7141.7|7138.9|0
1631071870000|2021-09-08 03:31:10|7141.3|7138.5|7140.6|7137.8|7141.3|7138.5|7139.8|7137|4
1631071890000|2021-09-08 03:31:30|7140.3|7137.5|7138.8|7136|7140.3|7137.5|7138.6|7135.8|11
1631071900000|2021-09-08 03:31:40|7138.6|7135.8|7138.1|7135.3|7139|7136.2|7137.6|7134.8|31
1631071910000|2021-09-08 03:31:50|7137.8|7135|7138.5|7135.7|7139|7136.2|7137.8|7135|6
1631071920000|2021-09-08 03:32:00|7138.1|7135.3|7138.5|7135.7|7138.5|7135.7|7138.1|7135.3|2
1631071930000|2021-09-08 03:32:10|7139|7136.2|7138.6|7135.8|7139|7136.2|7138.5|7135.7|6
1631071940000|2021-09-08 03:32:20|7139.1|7136.3|7138.5|7135.7|7139.1|7136.3|7138.5|7135.7|2
1631071950000|2021-09-08 03:32:30|7138.1|7135.3|7138.5|7135.7|7138.5|7135.7|7138.1|7135.3|0
1631071960000|2021-09-08 03:32:40|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|0
1631071980000|2021-09-08 03:33:00|7139.1|7136.3|7138.1|7135.3|7139.1|7136.3|7138.1|7135.3|1
1631071990000|2021-09-08 03:33:10|7137.8|7135|7137.6|7134.8|7137.8|7135|7137.3|7134.5|5
1631072010000|2021-09-08 03:33:30|7137.8|7135|7138.1|7135.3|7138.1|7135.3|7137.8|7135|0
1631072020000|2021-09-08 03:33:40|7139.5|7136.7|7139.6|7136.8|7140.1|7137.3|7139.5|7136.7|3
1631072040000|2021-09-08 03:34:00|7139.3|7136.5|7137.8|7135|7139.3|7136.5|7137.8|7135|3
1631072050000|2021-09-08 03:34:10|7138.1|7135.3|7137.8|7135|7139.1|7136.3|7137.8|7135|30
1631072090000|2021-09-08 03:34:50|7138.1|7135.3|7137.8|7135|7138.1|7135.3|7137.8|7135|2
1631072100000|2021-09-08 03:35:00|7138.5|7135.7|7138.6|7135.8|7138.6|7135.8|7138.1|7135.3|1
1631072110000|2021-09-08 03:35:10|7139.1|7136.3|7140.1|7137.3|7140.1|7137.3|7139.1|7136.3|2
1631072120000|2021-09-08 03:35:20|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7138.1|7135.3|10
1631072130000|2021-09-08 03:35:30|7139.6|7136.8|7139.8|7137|7140|7137.2|7139.6|7136.8|8
1631072140000|2021-09-08 03:35:40|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|0
1631072160000|2021-09-08 03:36:00|||||||||1
1631072180000|2021-09-08 03:36:20|7139.1|7136.3|7138.5|7135.7|7139.1|7136.3|7138.5|7135.7|4
1631072190000|2021-09-08 03:36:30|7139|7136.2|7139.1|7136.3|7139.1|7136.3|7139|7136.2|0
1631072200000|2021-09-08 03:36:40|7139.8|7137|7140.1|7137.3|7140.1|7137.3|7139.8|7137|5
1631072220000|2021-09-08 03:37:00|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|1
1631072230000|2021-09-08 03:37:10|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|1
1631072240000|2021-09-08 03:37:20|7139.8|7137|7139.8|7137|7139.8|7137|7139.8|7137|0
1631072260000|2021-09-08 03:37:40|7139.6|7136.8|7139.8|7137|7139.8|7137|7139.3|7136.5|0
1631072270000|2021-09-08 03:37:50|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7139.8|7137|0
1631072280000|2021-09-08 03:38:00|7139.8|7137|7139.6|7136.8|7139.8|7137|7139.3|7136.5|0
1631072290000|2021-09-08 03:38:10|7139.3|7136.5|7140.1|7137.3|7140.1|7137.3|7139.1|7136.3|0
1631072320000|2021-09-08 03:38:40|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|0
1631072340000|2021-09-08 03:39:00|7140.1|7137.3|7141|7138.2|7141.1|7138.3|7140.1|7137.3|17
1631072350000|2021-09-08 03:39:10|7140.8|7138|7140.1|7137.3|7140.8|7138|7140.1|7137.3|3
1631072370000|2021-09-08 03:39:30|7140|7137.2|7140|7137.2|7140|7137.2|7140|7137.2|0
1631072380000|2021-09-08 03:39:40|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|0
1631072430000|2021-09-08 03:40:30|7139.5|7136.7|7140.1|7137.3|7140.1|7137.3|7139.5|7136.7|3
1631072440000|2021-09-08 03:40:40|7140|7137.2|7139.8|7137|7140|7137.2|7139.6|7136.8|3
1631072450000|2021-09-08 03:40:50|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|0
1631072470000|2021-09-08 03:41:10|7140.6|7137.8|7140.1|7137.3|7140.6|7137.8|7140.1|7137.3|13
1631072520000|2021-09-08 03:42:00|7140.6|7137.8|7139|7136.2|7141.1|7138.3|7138.3|7135.5|39
1631072550000|2021-09-08 03:42:30|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|7139.1|7136.3|0
1631072560000|2021-09-08 03:42:40|7139.6|7136.8|7139.1|7136.3|7139.6|7136.8|7139.1|7136.3|9
1631072570000|2021-09-08 03:42:50|7138.8|7136|7138.6|7135.8|7139|7136.2|7138.1|7135.3|2
1631072580000|2021-09-08 03:43:00|7139|7136.2|7139.6|7136.8|7139.8|7137|7139|7136.2|2
1631072610000|2021-09-08 03:43:30|7139.1|7136.3|7139.8|7137|7139.8|7137|7139.1|7136.3|0
1631072620000|2021-09-08 03:43:40|7140.1|7137.3|7140.6|7137.8|7140.6|7137.8|7140.1|7137.3|1
1631072640000|2021-09-08 03:44:00|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|0
1631072680000|2021-09-08 03:44:40|7141.8|7139|7141.1|7138.3|7141.8|7139|7141.1|7138.3|2
1631072690000|2021-09-08 03:44:50|7140.8|7138|7141.3|7138.5|7141.3|7138.5|7140.8|7138|7
1631072700000|2021-09-08 03:45:00|7141.1|7138.3|7140.5|7137.7|7141.1|7138.3|7140.1|7137.3|4
1631072710000|2021-09-08 03:45:10|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|0
1631072750000|2021-09-08 03:45:50|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|7140.5|7137.7|2
1631072770000|2021-09-08 03:46:10|7140.8|7138|7141.6|7138.8|7142|7139.2|7140.8|7138|8
1631072790000|2021-09-08 03:46:30|7142.1|7139.3|7142.5|7139.7|7142.5|7139.7|7142.1|7139.3|0
1631072800000|2021-09-08 03:46:40|7143.5|7140.7|7143.1|7140.3|7143.5|7140.7|7143.1|7140.3|0
1631072810000|2021-09-08 03:46:50|||||||||1
1631072880000|2021-09-08 03:48:00|7144|7141.2|7143.8|7141|7144|7141.2|7143.8|7141|2
1631072890000|2021-09-08 03:48:10|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|0
1631072950000|2021-09-08 03:49:10|7143.5|7140.7|7143.1|7140.3|7143.6|7140.8|7143.1|7140.3|0
1631072960000|2021-09-08 03:49:20|7143.5|7140.7|7143.6|7140.8|7143.6|7140.8|7143.5|7140.7|0
1631072980000|2021-09-08 03:49:40|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|0
1631072990000|2021-09-08 03:49:50|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|0
1631073000000|2021-09-08 03:50:00|7143.8|7141|7144.1|7141.3|7144.1|7141.3|7143.8|7141|0
1631073010000|2021-09-08 03:50:10|7144.6|7141.8|7145|7142.2|7145|7142.2|7144.6|7141.8|7
1631073030000|2021-09-08 03:50:30|7145.1|7142.3|7145.6|7142.8|7146.1|7143.3|7145.1|7142.3|4
1631073040000|2021-09-08 03:50:40|7145.3|7142.5|7145.1|7142.3|7145.3|7142.5|7145.1|7142.3|0
1631073050000|2021-09-08 03:50:50|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|2
1631073060000|2021-09-08 03:51:00|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|1
1631073070000|2021-09-08 03:51:10|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|1
1631073100000|2021-09-08 03:51:40|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|0
1631073140000|2021-09-08 03:52:20|||||||||1
1631073180000|2021-09-08 03:53:00|7143.1|7140.3|7143.5|7140.7|7143.5|7140.7|7143.1|7140.3|2
1631073190000|2021-09-08 03:53:10|7143.8|7141|7143.8|7141|7143.8|7141|7143.8|7141|0
1631073220000|2021-09-08 03:53:40|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|7143.6|7140.8|0
1631073250000|2021-09-08 03:54:10|7141.8|7139|7141.8|7139|7141.8|7139|7141.8|7139|7
1631073260000|2021-09-08 03:54:20|7141.1|7138.3|7141.8|7139|7141.8|7139|7141.1|7138.3|0
1631073290000|2021-09-08 03:54:50|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|0
1631073360000|2021-09-08 03:56:00|7142.8|7140|7142.8|7140|7142.8|7140|7142.8|7140|8
1631073370000|2021-09-08 03:56:10|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|0
1631073410000|2021-09-08 03:56:50|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|1
1631073420000|2021-09-08 03:57:00|7142.3|7139.5|7142.1|7139.3|7142.8|7140|7142.1|7139.3|4
1631073440000|2021-09-08 03:57:20|7141.8|7139|7141.8|7139|7142.1|7139.3|7141.8|7139|0
1631073460000|2021-09-08 03:57:40|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|7141.6|7138.8|0
1631073470000|2021-09-08 03:57:50|7142.1|7139.3|7142.6|7139.8|7142.6|7139.8|7142.1|7139.3|2
1631073480000|2021-09-08 03:58:00|7142.3|7139.5|7141.8|7139|7142.3|7139.5|7141.8|7139|0
1631073540000|2021-09-08 03:59:00|7142.1|7139.3|7143.1|7140.3|7143.1|7140.3|7142.1|7139.3|0
1631073550000|2021-09-08 03:59:10|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|0
1631073580000|2021-09-08 03:59:40|7142.8|7140|7142.6|7139.8|7143|7140.2|7142.6|7139.8|0
1631073600000|2021-09-08 04:00:00|7142.5|7139.7|7142.5|7139.7|7143|7140.2|7142.5|7139.7|0
1631073620000|2021-09-08 04:00:20|7142.8|7140|7142.8|7140|7143.1|7140.3|7142.8|7140|0
1631073630000|2021-09-08 04:00:30|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|0
1631073640000|2021-09-08 04:00:40|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|7142.1|7139.3|1
1631073650000|2021-09-08 04:00:50|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|1
1631073660000|2021-09-08 04:01:00|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|0
1631073720000|2021-09-08 04:02:00|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|0
1631073730000|2021-09-08 04:02:10|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|0
1631073750000|2021-09-08 04:02:30|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|7143.1|7140.3|0
1631073760000|2021-09-08 04:02:40|7143.6|7140.8|7144.1|7141.3|7144.1|7141.3|7143.6|7140.8|7
1631073770000|2021-09-08 04:02:50|7144.4|7141.6|7145.1|7142.3|7145.4|7142.6|7144.4|7141.6|25
1631073780000|2021-09-08 04:03:00|7145.4|7142.6|7145.9|7143.1|7145.9|7143.1|7145.4|7142.6|0
1631073790000|2021-09-08 04:03:10|7146.1|7143.3|7146.4|7143.6|7146.6|7143.8|7146.1|7143.3|5
1631073800000|2021-09-08 04:03:20|7146.9|7144.1|7146.4|7143.6|7146.9|7144.1|7146.4|7143.6|3
1631073820000|2021-09-08 04:03:40|7146.8|7144|7146.4|7143.6|7146.9|7144.1|7146.4|7143.6|0
1631073830000|2021-09-08 04:03:50|7146.9|7144.1|7146.4|7143.6|7146.9|7144.1|7146.4|7143.6|0
1631073860000|2021-09-08 04:04:20|7146.1|7143.3|7146.4|7143.6|7146.8|7144|7146.1|7143.3|0
1631073870000|2021-09-08 04:04:30|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|0
1631073880000|2021-09-08 04:04:40|7146.4|7143.6|7146.4|7143.6|7146.9|7144.1|7146.4|7143.6|4
1631073950000|2021-09-08 04:05:50|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|0
1631073970000|2021-09-08 04:06:10|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|7146.4|7143.6|4
1631074020000|2021-09-08 04:07:00|7146.1|7143.3|7146.4|7143.6|7146.9|7144.1|7146.1|7143.3|16
1631074060000|2021-09-08 04:07:40|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|0
1631074080000|2021-09-08 04:08:00|7145.1|7142.3|7145.6|7142.8|7145.9|7143.1|7145.1|7142.3|2
1631074090000|2021-09-08 04:08:10|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|0
1631074110000|2021-09-08 04:08:30|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|0
1631074130000|2021-09-08 04:08:50|7145.8|7143|7144.4|7141.6|7145.8|7143|7144.1|7141.3|1
1631074140000|2021-09-08 04:09:00|||||||||14
1631074200000|2021-09-08 04:10:00|7145.1|7142.3|7145.6|7142.8|7145.6|7142.8|7145.1|7142.3|0
1631074210000|2021-09-08 04:10:10|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|0
1631074220000|2021-09-08 04:10:20|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|0
1631074230000|2021-09-08 04:10:30|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|0
1631074240000|2021-09-08 04:10:40|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|0
1631074250000|2021-09-08 04:10:50|||||||||1
1631074280000|2021-09-08 04:11:20|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|0
1631074290000|2021-09-08 04:11:30|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|0
1631074300000|2021-09-08 04:11:40|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|0
1631074310000|2021-09-08 04:11:50|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|7145.9|7143.1|0
1631074320000|2021-09-08 04:12:00|7145.4|7142.6|7145.1|7142.3|7145.4|7142.6|7145.1|7142.3|0
1631074340000|2021-09-08 04:12:20|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|1
1631074360000|2021-09-08 04:12:40|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|7145.4|7142.6|0
1631074370000|2021-09-08 04:12:50|7145.1|7142.3|7144.4|7141.6|7145.1|7142.3|7144.4|7141.6|11
1631074440000|2021-09-08 04:14:00|7144.8|7142|7144.4|7141.6|7144.9|7142.1|7144.4|7141.6|0
1631074450000|2021-09-08 04:14:10|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|0
1631074480000|2021-09-08 04:14:40|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|7144.4|7141.6|1
1631074510000|2021-09-08 04:15:10|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|7144.1|7141.3|1
1631074520000|2021-09-08 04:15:20|7143.7|7140.9|7143.6|7140.8|7143.7|7140.9|7143.6|7140.8|0
1631074530000|2021-09-08 04:15:30|7143.2|7140.4|7143.4|7140.6|7143.4|7140.6|7143.1|7140.3|5
1631074550000|2021-09-08 04:15:50|7143.9|7141.1|7144.2|7141.4|7144.2|7141.4|7143.9|7141.1|0
1631074590000|2021-09-08 04:16:30|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|1
1631074600000|2021-09-08 04:16:40|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|0
1631074620000|2021-09-08 04:17:00|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|0
1631074640000|2021-09-08 04:17:20|7144.6|7141.8|7144.2|7141.4|7144.6|7141.8|7144.2|7141.4|0
1631074670000|2021-09-08 04:17:50|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|2
1631074680000|2021-09-08 04:18:00|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|7145.1|7142.3|0
1631074710000|2021-09-08 04:18:30|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|7144.9|7142.1|2
1631074720000|2021-09-08 04:18:40|7145.2|7142.4|7146.1|7143.3|7146.1|7143.3|7145.2|7142.4|1
1631074740000|2021-09-08 04:19:00|7146.4|7143.6|7146.9|7144.1|7146.9|7144.1|7146.4|7143.6|5
1631074750000|2021-09-08 04:19:10|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|7147.1|7144.3|0
1631074790000|2021-09-08 04:19:50|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|7146.9|7144.1|1
1631074800000|2021-09-08 04:20:00|7147.1|7144.3|7147.7|7144.9|7148.1|7145.3|7147.1|7144.3|0
1631074860000|2021-09-08 04:21:00|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|7147.6|7144.8|4
1631074870000|2021-09-08 04:21:10|7147.2|7144.4|7146.7|7143.9|7147.2|7144.4|7146.7|7143.9|2
1631074890000|2021-09-08 04:21:30|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|7146.6|7143.8|0
1631074900000|2021-09-08 04:21:40|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|7146.7|7143.9|0
1631074910000|2021-09-08 04:21:50|7146.9|7144.1|7146.6|7143.8|7146.9|7144.1|7146.6|7143.8|1
1631074920000|2021-09-08 04:22:00|7146.9|7144.1|7147.6|7144.8|7147.6|7144.8|7146.9|7144.1|1
1631074940000|2021-09-08 04:22:20|7148.1|7145.3|7147.6|7144.8|7148.1|7145.3|7147.2|7144.4|1
1631074950000|2021-09-08 04:22:30|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|7148.1|7145.3|10
1631074960000|2021-09-08 04:22:40|7148.4|7145.6|7148.9|7146.1|7148.9|7146.1|7148.4|7145.6|1
1631074970000|2021-09-08 04:22:50|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|7148.6|7145.8|1
1631074990000|2021-09-08 04:23:10|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|0
1631075000000|2021-09-08 04:23:20|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|0
1631075040000|2021-09-08 04:24:00|||||||||2
1631075050000|2021-09-08 04:24:10|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|1
1631075070000|2021-09-08 04:24:30|7150.1|7147.3|7149.6|7146.8|7150.4|7147.6|7149.2|7146.4|153
1631075080000|2021-09-08 04:24:40|7149.2|7146.4|7149.6|7146.8|7149.6|7146.8|7149.2|7146.4|0
1631075110000|2021-09-08 04:25:10|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|0
1631075130000|2021-09-08 04:25:30|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|1
1631075140000|2021-09-08 04:25:40|7150.6|7147.8|7149.6|7146.8|7150.6|7147.8|7149.6|7146.8|4
1631075150000|2021-09-08 04:25:50|7149.2|7146.4|7148.4|7145.6|7149.2|7146.4|7148.1|7145.3|1
1631075180000|2021-09-08 04:26:20|7148.1|7145.3|7147.1|7144.3|7148.1|7145.3|7147.1|7144.3|1
1631075200000|2021-09-08 04:26:40|7147.2|7144.4|7147.9|7145.1|7147.9|7145.1|7147.2|7144.4|3
1631075260000|2021-09-08 04:27:40|7148.6|7145.8|7148.4|7145.6|7148.9|7146.1|7148.1|7145.3|3
1631075270000|2021-09-08 04:27:50|7148.9|7146.1|7148.6|7145.8|7148.9|7146.1|7148.6|7145.8|1
1631075280000|2021-09-08 04:28:00|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|0
1631075320000|2021-09-08 04:28:40|7147.7|7144.9|7147.6|7144.8|7147.7|7144.9|7147.6|7144.8|9
1631075330000|2021-09-08 04:28:50|7147.7|7144.9|7147.6|7144.8|7147.7|7144.9|7147.6|7144.8|1
1631075340000|2021-09-08 04:29:00|7148.1|7145.3|7148.9|7146.1|7148.9|7146.1|7148.1|7145.3|3
1631075400000|2021-09-08 04:30:00|||||||||14
1631075410000|2021-09-08 04:30:10|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|7149.1|7146.3|0
1631075420000|2021-09-08 04:30:20|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|1
1631075430000|2021-09-08 04:30:30|7149.1|7146.3|7148.4|7145.6|7149.1|7146.3|7148.4|7145.6|3
1631075460000|2021-09-08 04:31:00|7148.8|7146|7149.1|7146.3|7149.1|7146.3|7148.8|7146|5
1631075470000|2021-09-08 04:31:10|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1631075490000|2021-09-08 04:31:30|7148.6|7145.8|7148.9|7146.1|7148.9|7146.1|7148.1|7145.3|3
1631075510000|2021-09-08 04:31:50|7149.1|7146.3|7149.4|7146.6|7149.4|7146.6|7149.1|7146.3|1
1631075520000|2021-09-08 04:32:00|7149.1|7146.3|7149.1|7146.3|7149.4|7146.6|7149.1|7146.3|1
1631075530000|2021-09-08 04:32:10|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|0
1631075540000|2021-09-08 04:32:20|7149.2|7146.4|7149.1|7146.3|7149.2|7146.4|7149.1|7146.3|0
1631075550000|2021-09-08 04:32:30|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|0
1631075560000|2021-09-08 04:32:40|7149.4|7146.6|7149.9|7147.1|7149.9|7147.1|7149.4|7146.6|1
1631075610000|2021-09-08 04:33:30|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|0
1631075630000|2021-09-08 04:33:50|7150.4|7147.6|7153.4|7150.6|7153.4|7150.6|7150.4|7147.6|8
1631075640000|2021-09-08 04:34:00|||||||||2
1631075650000|2021-09-08 04:34:10|||||||||2
1631075680000|2021-09-08 04:34:40|7153.1|7150.3|7152.1|7149.3|7153.1|7150.3|7152.1|7149.3|7
1631075690000|2021-09-08 04:34:50|7151.4|7148.6|7150.1|7147.3|7151.4|7148.6|7150.1|7147.3|1
1631075700000|2021-09-08 04:35:00|7150.9|7148.1|7151.4|7148.6|7151.4|7148.6|7150.9|7148.1|6
1631075710000|2021-09-08 04:35:10|7151.7|7148.9|7151.9|7149.1|7151.9|7149.1|7151.7|7148.9|0
1631075730000|2021-09-08 04:35:30|7151.7|7148.9|7151.4|7148.6|7151.7|7148.9|7151.4|7148.6|1
1631075860000|2021-09-08 04:37:40|7151.7|7148.9|7152.1|7149.3|7152.1|7149.3|7151.7|7148.9|0
1631075880000|2021-09-08 04:38:00|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|7152.6|7149.8|1
1631075890000|2021-09-08 04:38:10|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|7152.4|7149.6|0
1631075900000|2021-09-08 04:38:20|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|1
1631075920000|2021-09-08 04:38:40|7151|7148.2|7150.9|7148.1|7151|7148.2|7150.9|7148.1|3
1631075930000|2021-09-08 04:38:50|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|0
1631075940000|2021-09-08 04:39:00|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|0
1631075950000|2021-09-08 04:39:10|7151|7148.2|7151.7|7148.9|7151.7|7148.9|7151|7148.2|1
1631075960000|2021-09-08 04:39:20|7151.5|7148.7|7151.4|7148.6|7151.5|7148.7|7151.4|7148.6|0
1631075970000|2021-09-08 04:39:30|7151|7148.2|7151|7148.2|7151|7148.2|7151|7148.2|0
1631075980000|2021-09-08 04:39:40|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|1
1631076000000|2021-09-08 04:40:00|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|7151.7|7148.9|0
1631076010000|2021-09-08 04:40:10|7152|7149.2|7151.4|7148.6|7152|7149.2|7151|7148.2|0
1631076020000|2021-09-08 04:40:20|7151.7|7148.9|7152|7149.2|7152|7149.2|7151.5|7148.7|0
1631076040000|2021-09-08 04:40:40|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|7151.9|7149.1|0
1631076070000|2021-09-08 04:41:10|7152|7149.2|7152|7149.2|7152|7149.2|7152|7149.2|1
1631076120000|2021-09-08 04:42:00|7152.7|7149.9|7153.4|7150.6|7153.4|7150.6|7152.7|7149.9|3
1631076170000|2021-09-08 04:42:50|7153|7150.2|7153.4|7150.6|7153.4|7150.6|7153|7150.2|1
1631076190000|2021-09-08 04:43:10|||||||||3
1631076230000|2021-09-08 04:43:50|7153|7150.2|7152.7|7149.9|7153|7150.2|7152.7|7149.9|0
1631076240000|2021-09-08 04:44:00|7152.5|7149.7|7152.4|7149.6|7152.5|7149.7|7152|7149.2|1
1631076250000|2021-09-08 04:44:10|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|0
1631076280000|2021-09-08 04:44:40|||||||||1
1631076290000|2021-09-08 04:44:50|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|7152.7|7149.9|3
1631076340000|2021-09-08 04:45:40|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|7152.5|7149.7|0
1631076380000|2021-09-08 04:46:20|7152.2|7149.4|7151|7148.2|7152.2|7149.4|7151|7148.2|6
1631076440000|2021-09-08 04:47:20|7150|7147.2|7149|7146.2|7150|7147.2|7149|7146.2|37
1631076450000|2021-09-08 04:47:30|7149.3|7146.5|7150.5|7147.7|7150.5|7147.7|7149.3|7146.5|1
1631076460000|2021-09-08 04:47:40|7151|7148.2|7151|7148.2|7151|7148.2|7151|7148.2|0
1631076470000|2021-09-08 04:47:50|7150.7|7147.9|7151|7148.2|7151|7148.2|7150.5|7147.7|0
1631076480000|2021-09-08 04:48:00|||||||||2
1631076500000|2021-09-08 04:48:20|7151.4|7148.6|7151.5|7148.7|7151.5|7148.7|7151|7148.2|1
1631076530000|2021-09-08 04:48:50|7151|7148.2|7151|7148.2|7151|7148.2|7151|7148.2|0
1631076540000|2021-09-08 04:49:00|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|7150.9|7148.1|0
1631076560000|2021-09-08 04:49:20|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|7150.5|7147.7|1
1631076570000|2021-09-08 04:49:30|7150.9|7148.1|7151|7148.2|7151|7148.2|7150.9|7148.1|0
1631076580000|2021-09-08 04:49:40|7150.7|7147.9|7150.5|7147.7|7150.7|7147.9|7150.5|7147.7|0
1631076620000|2021-09-08 04:50:20|7151|7148.2|7151.4|7148.6|7151.7|7148.9|7151|7148.2|2
1631076640000|2021-09-08 04:50:40|7151|7148.2|7150.5|7147.7|7151|7148.2|7150.5|7147.7|0
1631076710000|2021-09-08 04:51:50|7150.9|7148.1|7150.5|7147.7|7151|7148.2|7150.5|7147.7|0
1631076740000|2021-09-08 04:52:20|7151.7|7148.9|7152|7149.2|7152|7149.2|7151.7|7148.9|4
1631076770000|2021-09-08 04:52:50|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|1
1631076790000|2021-09-08 04:53:10|||||||||1
1631076810000|2021-09-08 04:53:30|7151.4|7148.6|7152.4|7149.6|7152.4|7149.6|7151.4|7148.6|7
1631076870000|2021-09-08 04:54:30|7152.7|7149.9|7152.9|7150.1|7152.9|7150.1|7152.7|7149.9|0
1631076880000|2021-09-08 04:54:40|7152.7|7149.9|7152.4|7149.6|7152.7|7149.9|7152.4|7149.6|1
1631076910000|2021-09-08 04:55:10|7152.9|7150.1|7154|7151.2|7154|7151.2|7152.9|7150.1|8
1631076920000|2021-09-08 04:55:20|7153.9|7151.1|7154|7151.2|7154|7151.2|7153.4|7150.6|2
1631076930000|2021-09-08 04:55:30|7153.7|7150.9|7154|7151.2|7154|7151.2|7153.7|7150.9|0
1631076950000|2021-09-08 04:55:50|7153.7|7150.9|7154|7151.2|7154|7151.2|7153.7|7150.9|0
1631076980000|2021-09-08 04:56:20|7155|7152.2|7154.9|7152.1|7155|7152.2|7154.5|7151.7|11
1631076990000|2021-09-08 04:56:30|7155|7152.2|7155|7152.2|7155|7152.2|7155|7152.2|0
1631077010000|2021-09-08 04:56:50|7154.5|7151.7|7154.5|7151.7|7155|7152.2|7154.5|7151.7|4
1631077020000|2021-09-08 04:57:00|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|0
1631077030000|2021-09-08 04:57:10|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|7154.5|7151.7|0
1631077050000|2021-09-08 04:57:30|7154.4|7151.6|7154.4|7151.6|7154.4|7151.6|7154|7151.2|3
1631077060000|2021-09-08 04:57:40|7154|7151.2|7154.4|7151.6|7154.4|7151.6|7154|7151.2|3
1631077070000|2021-09-08 04:57:50|7154|7151.2|7154.4|7151.6|7154.4|7151.6|7154|7151.2|8
1631077080000|2021-09-08 04:58:00|7154.2|7151.4|7153.2|7150.4|7154.2|7151.4|7153.2|7150.4|9
1631077090000|2021-09-08 04:58:10|7152.5|7149.7|7152.4|7149.6|7152.5|7149.7|7152.4|7149.6|0
1631077100000|2021-09-08 04:58:20|7152|7149.2|7151.2|7148.4|7152|7149.2|7151.2|7148.4|13
1631077110000|2021-09-08 04:58:30|7150.8|7148|7151|7148.2|7151|7148.2|7150.5|7147.7|4
1631077120000|2021-09-08 04:58:40|7150.9|7148.1|7150.5|7147.7|7150.9|7148.1|7150.5|7147.7|1
1631077140000|2021-09-08 04:59:00|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|7150.4|7147.6|0
1631077170000|2021-09-08 04:59:30|7150.5|7147.7|7150|7147.2|7150.5|7147.7|7150|7147.2|0
1631077180000|2021-09-08 04:59:40|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|7149.7|7146.9|1
1631077190000|2021-09-08 04:59:50|7150|7147.2|7150|7147.2|7150|7147.2|7150|7147.2|2
1631077210000|2021-09-08 05:00:10|||||||||1
1631077240000|2021-09-08 05:00:40|7149.7|7146.9|7147.7|7144.9|7149.7|7146.9|7147.7|7144.9|5
1631077250000|2021-09-08 05:00:50|7148|7145.2|7148|7145.2|7148|7145.2|7148|7145.2|0
1631077260000|2021-09-08 05:01:00|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|4
1631077270000|2021-09-08 05:01:10|7148.2|7145.4|7147.7|7144.9|7148.2|7145.4|7147.7|7144.9|1
1631077290000|2021-09-08 05:01:30|7148|7145.2|7148|7145.2|7148|7145.2|7148|7145.2|0
1631077310000|2021-09-08 05:01:50|||||||||1
1631077320000|2021-09-08 05:02:00|7147.7|7144.9|7147.7|7144.9|7148|7145.2|7147.4|7144.6|3
1631077330000|2021-09-08 05:02:10|7149.2|7146.4|7147.7|7144.9|7149.2|7146.4|7147.7|7144.9|12
1631077340000|2021-09-08 05:02:20|7148|7145.2|7148.4|7145.6|7148.9|7146.1|7148|7145.2|6
1631077350000|2021-09-08 05:02:30|7148.5|7145.7|7148.7|7145.9|7149.4|7146.6|7148.5|7145.7|3
1631077360000|2021-09-08 05:02:40|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|0
1631077380000|2021-09-08 05:03:00|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|0
1631077440000|2021-09-08 05:04:00|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|0
1631077460000|2021-09-08 05:04:20|7148.9|7146.1|7148.5|7145.7|7148.9|7146.1|7148.5|7145.7|0
1631077470000|2021-09-08 05:04:30|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|0
1631077480000|2021-09-08 05:04:40|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|7148.5|7145.7|0
1631077510000|2021-09-08 05:05:10|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|7148.4|7145.6|0
1631077520000|2021-09-08 05:05:20|7148.7|7145.9|7148.5|7145.7|7149|7146.2|7148.5|7145.7|1
1631077530000|2021-09-08 05:05:30|7148.9|7146.1|7149|7146.2|7149|7146.2|7148.9|7146.1|0
1631077540000|2021-09-08 05:05:40|7148.7|7145.9|7148|7145.2|7148.7|7145.9|7148|7145.2|3
1631077550000|2021-09-08 05:05:50|7149|7146.2|7149|7146.2|7149|7146.2|7149|7146.2|3
1631077570000|2021-09-08 05:06:10|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|7148.9|7146.1|1
1631077580000|2021-09-08 05:06:20|7148.5|7145.7|7151.4|7148.6|7151.4|7148.6|7148.5|7145.7|2
1631077590000|2021-09-08 05:06:30|7151.7|7148.9|7152|7149.2|7152.4|7149.6|7151.7|7148.9|3
1631077600000|2021-09-08 05:06:40|7152.7|7149.9|7153|7150.2|7153|7150.2|7152.7|7149.9|0
1631077620000|2021-09-08 05:07:00|7152.9|7150.1|7152.4|7149.6|7152.9|7150.1|7152.4|7149.6|2
1631077650000|2021-09-08 05:07:30|7152|7149.2|7152|7149.2|7152|7149.2|7152|7149.2|0
1631077660000|2021-09-08 05:07:40|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|7151.5|7148.7|1
1631077670000|2021-09-08 05:07:50|7151|7148.2|7151.5|7148.7|7151.5|7148.7|7151|7148.2|0
1631077680000|2021-09-08 05:08:00|7151.9|7149.1|7151.5|7148.7|7152|7149.2|7151.5|7148.7|3
1631077690000|2021-09-08 05:08:10|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|7151.4|7148.6|0
1631077720000|2021-09-08 05:08:40|7151.5|7148.7|7152|7149.2|7152|7149.2|7151.5|7148.7|0
1631077730000|2021-09-08 05:08:50|7152.3|7149.5|7152.7|7149.9|7152.8|7150|7152.3|7149.5|4
1631077740000|2021-09-08 05:09:00|7152.8|7150|7152|7149.2|7152.8|7150|7152|7149.2|2
1631077750000|2021-09-08 05:09:10|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|7152.3|7149.5|0
1631077760000|2021-09-08 05:09:20|7152|7149.2|7152|7149.2|7152|7149.2|7152|7149.2|0
1631077770000|2021-09-08 05:09:30|7151.8|7149|7151.5|7148.7|7151.8|7149|7151.5|7148.7|1
1631077790000|2021-09-08 05:09:50|7151.8|7149|7151.5|7148.7|7151.8|7149|7151.5|7148.7|0
1631077800000|2021-09-08 05:10:00|7151.8|7149|7152.3|7149.5|7152.3|7149.5|7151.5|7148.7|2
1631077820000|2021-09-08 05:10:20|7152.8|7150|7152.8|7150|7152.8|7150|7152.8|7150|0
1631077830000|2021-09-08 05:10:30|7153.2|7150.4|7153.5|7150.7|7153.5|7150.7|7153.2|7150.4|1
1631077850000|2021-09-08 05:10:50|7153.7|7150.9|7154.5|7151.7|7154.5|7151.7|7153.7|7150.9|1
1631077870000|2021-09-08 05:11:10|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|0
1631077880000|2021-09-08 05:11:20|7154|7151.2|7154|7151.2|7154.5|7151.7|7154|7151.2|2
1631077900000|2021-09-08 05:11:40|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|7153.7|7150.9|2
1631077910000|2021-09-08 05:11:50|7154|7151.2|7154|7151.2|7154|7151.2|7154|7151.2|2
1631077920000|2021-09-08 05:12:00|7154.3|7151.5|7155|7152.2|7155|7152.2|7154.3|7151.5|1
1631077950000|2021-09-08 05:12:30|7154.8|7152|7154|7151.2|7154.8|7152|7154|7151.2|1
1631077970000|2021-09-08 05:12:50|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|7154.3|7151.5|1
1631077980000|2021-09-08 05:13:00|7155|7152.2|7154.5|7151.7|7155|7152.2|7154.5|7151.7|0
1631077990000|2021-09-08 05:13:10|7155|7152.2|7154.5|7151.7|7155|7152.2|7154.5|7151.7|1
1631078000000|2021-09-08 05:13:20|7154|7151.2|7153.7|7150.9|7154|7151.2|7153.7|7150.9|20
1631078020000|2021-09-08 05:13:40|7154|7151.2|7154|7151.2|7154|7151.2|7154|7151.2|0
1631078040000|2021-09-08 05:14:00|7153.7|7150.9|7153.2|7150.4|7153.7|7150.9|7153.2|7150.4|1
1631078080000|2021-09-08 05:14:40|7153.1|7150.3|7152.6|7149.8|7153.1|7150.3|7152.5|7149.7|1
1631078090000|2021-09-08 05:14:50|7153|7150.2|7153|7150.2|7153|7150.2|7153|7150.2|0
1631078100000|2021-09-08 05:15:00|||||||||1
1631078110000|2021-09-08 05:15:10|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|7153.1|7150.3|0
1631078130000|2021-09-08 05:15:30|7153|7150.2|7152.5|7149.7|7153|7150.2|7152.5|7149.7|2
1631078140000|2021-09-08 05:15:40|7152.8|7150|7153|7150.2|7153|7150.2|7152.3|7149.5|1
1631078170000|2021-09-08 05:16:10|7153.7|7150.9|7155|7152.2|7155|7152.2|7153.7|7150.9|12
1631078190000|2021-09-08 05:16:30|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|7155.5|7152.7|3
1631078200000|2021-09-08 05:16:40|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|7155.6|7152.8|0
1631078210000|2021-09-08 05:16:50|7155.1|7152.3|7155.3|7152.5|7155.3|7152.5|7155|7152.2|8
1631078220000|2021-09-08 05:17:00|7155.5|7152.7|7156|7153.2|7156.3|7153.5|7155.5|7152.7|0
1631078250000|2021-09-08 05:17:30|7155.6|7152.8|7155.6|7152.8|7156|7153.2|7155|7152.2|8
1631078260000|2021-09-08 05:17:40|7155.1|7152.3|7156.3|7153.5|7156.3|7153.5|7155.1|7152.3|1
1631078270000|2021-09-08 05:17:50|7156.1|7153.3|7156|7153.2|7156.1|7153.3|7156|7153.2|1
1631078280000|2021-09-08 05:18:00|7156.5|7153.7|7156.8|7154|7156.8|7154|7156.5|7153.7|4
1631078290000|2021-09-08 05:18:10|7157|7154.2|7157|7154.2|7157|7154.2|7157|7154.2|0
1631078300000|2021-09-08 05:18:20|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|7157.1|7154.3|9
1631078310000|2021-09-08 05:18:30|7157|7154.2|7157.1|7154.3|7157.1|7154.3|7157|7154.2|4
1631078320000|2021-09-08 05:18:40|7157|7154.2|7158.3|7155.5|7158.3|7155.5|7157|7154.2|10
1631078330000|2021-09-08 05:18:50|7158|7155.2|7157.6|7154.8|7158.3|7155.5|7157.6|7154.8|2
1631078340000|2021-09-08 05:19:00|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|3
1631078350000|2021-09-08 05:19:10|7158.3|7155.5|7158|7155.2|7158.3|7155.5|7158|7155.2|1
1631078360000|2021-09-08 05:19:20|7158.3|7155.5|7158|7155.2|7158.3|7155.5|7158|7155.2|1
1631078380000|2021-09-08 05:19:40|7157.5|7154.7|7158|7155.2|7158|7155.2|7157.5|7154.7|3
1631078390000|2021-09-08 05:19:50|7158.3|7155.5|7158.8|7156|7158.8|7156|7158.3|7155.5|2
1631078400000|2021-09-08 05:20:00|7158.7|7155.9|7158|7155.2|7158.7|7155.9|7158|7155.2|2
1631078410000|2021-09-08 05:20:10|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|0
1631078420000|2021-09-08 05:20:20|7158.8|7156|7158.3|7155.5|7158.8|7156|7158.3|7155.5|1
1631078440000|2021-09-08 05:20:40|7158|7155.2|7158|7155.2|7158|7155.2|7158|7155.2|0
1631078450000|2021-09-08 05:20:50|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|7158.3|7155.5|4
1631078460000|2021-09-08 05:21:00|7159.1|7156.3|7160|7157.2|7160|7157.2|7159|7156.2|5
1631078470000|2021-09-08 05:21:10|7160.3|7157.5|7160|7157.2|7160.3|7157.5|7160|7157.2|0
1631078480000|2021-09-08 05:21:20|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|0
1631078490000|2021-09-08 05:21:30|7160|7157.2|7160|7157.2|7160|7157.2|7160|7157.2|0
1631078510000|2021-09-08 05:21:50|7159.5|7156.7|7160|7157.2|7160.3|7157.5|7159.5|7156.7|7
1631078520000|2021-09-08 05:22:00|7159.6|7156.8|7160|7157.2|7160|7157.2|7159.6|7156.8|2
1631078530000|2021-09-08 05:22:10|7159.6|7156.8|7161|7158.2|7161|7158.2|7159.6|7156.8|3
1631078540000|2021-09-08 05:22:20|7162|7159.2|7163|7160.2|7163|7160.2|7162|7159.2|11
1631078550000|2021-09-08 05:22:30|7162.7|7159.9|7162.8|7160|7163.3|7160.5|7162|7159.2|41
1631078560000|2021-09-08 05:22:40|7162|7159.2|7162|7159.2|7162.3|7159.5|7162|7159.2|1
1631078570000|2021-09-08 05:22:50|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|1
1631078580000|2021-09-08 05:23:00|7162.7|7159.9|7163|7160.2|7163|7160.2|7162.7|7159.9|0
1631078590000|2021-09-08 05:23:10|7162.3|7159.5|7162.3|7159.5|7162.8|7160|7162|7159.2|0
1631078600000|2021-09-08 05:23:20|7162.7|7159.9|7162.8|7160|7162.8|7160|7162.7|7159.9|0
1631078610000|2021-09-08 05:23:30|7162.3|7159.5|7162.8|7160|7162.8|7160|7162.3|7159.5|0
1631078620000|2021-09-08 05:23:40|7163.1|7160.3|7164.2|7161.4|7164.2|7161.4|7163.1|7160.3|22
1631078630000|2021-09-08 05:23:50|7164|7161.2|7163.8|7161|7164|7161.2|7163.8|7161|2
1631078640000|2021-09-08 05:24:00|7164|7161.2|7164.5|7161.7|7164.8|7162|7164|7161.2|1
1631078650000|2021-09-08 05:24:10|7164.8|7162|7164.5|7161.7|7164.8|7162|7164.5|7161.7|0
1631078660000|2021-09-08 05:24:20|||||||||11
1631078670000|2021-09-08 05:24:30|7164.8|7162|7164.5|7161.7|7164.8|7162|7164.5|7161.7|0
1631078690000|2021-09-08 05:24:50|7164|7161.2|7162.8|7160|7164|7161.2|7162.8|7160|8
1631078700000|2021-09-08 05:25:00|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|0
1631078710000|2021-09-08 05:25:10|7163.5|7160.7|7164|7161.2|7164|7161.2|7163.5|7160.7|0
1631078720000|2021-09-08 05:25:20|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|1
1631078760000|2021-09-08 05:26:00|7163.7|7160.9|7164|7161.2|7164.8|7162|7163.7|7160.9|13
1631078780000|2021-09-08 05:26:20|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|0
1631078810000|2021-09-08 05:26:50|7164|7161.2|7164|7161.2|7164|7161.2|7164|7161.2|5
1631078820000|2021-09-08 05:27:00|7164.3|7161.5|7163.3|7160.5|7164.3|7161.5|7163.3|7160.5|4
1631078830000|2021-09-08 05:27:10|7163|7160.2|7163.6|7160.8|7164|7161.2|7163|7160.2|5
1631078840000|2021-09-08 05:27:20|7162.8|7160|7162.5|7159.7|7162.8|7160|7162.5|7159.7|0
1631078850000|2021-09-08 05:27:30|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|0
1631078880000|2021-09-08 05:28:00|7162.7|7159.9|7162.8|7160|7162.8|7160|7162.7|7159.9|1
1631078890000|2021-09-08 05:28:10|7162.5|7159.7|7163|7160.2|7163|7160.2|7162.3|7159.5|0
1631078900000|2021-09-08 05:28:20|7162.3|7159.5|7162.8|7160|7162.8|7160|7162.3|7159.5|0
1631078910000|2021-09-08 05:28:30|7163|7160.2|7162.3|7159.5|7163|7160.2|7162.3|7159.5|5
1631078950000|2021-09-08 05:29:10|7162.7|7159.9|7162.5|7159.7|7162.7|7159.9|7162.5|7159.7|1
1631078970000|2021-09-08 05:29:30|7162.3|7159.5|7164|7161.2|7164|7161.2|7162.3|7159.5|4
1631079000000|2021-09-08 05:30:00|7163.6|7160.8|7166|7163.2|7166|7163.2|7163.3|7160.5|12
1631079010000|2021-09-08 05:30:10|7166.3|7163.5|7166|7163.2|7166.3|7163.5|7166|7163.2|2
1631079020000|2021-09-08 05:30:20|7165.1|7162.3|7165.5|7162.7|7166|7163.2|7165|7162.2|7
1631079030000|2021-09-08 05:30:30|7165.6|7162.8|7165|7162.2|7165.6|7162.8|7165|7162.2|1
1631079040000|2021-09-08 05:30:40|7164.6|7161.8|7163.6|7160.8|7164.6|7161.8|7163.6|7160.8|0
1631079050000|2021-09-08 05:30:50|7163|7160.2|7162|7159.2|7163|7160.2|7162|7159.2|7
1631079060000|2021-09-08 05:31:00|7161.5|7158.7|7162|7159.2|7162|7159.2|7161.5|7158.7|1
1631079070000|2021-09-08 05:31:10|7162.5|7159.7|7163.6|7160.8|7164|7161.2|7162.5|7159.7|4
1631079080000|2021-09-08 05:31:20|7164|7161.2|7166.8|7164|7166.8|7164|7164|7161.2|2
1631079090000|2021-09-08 05:31:30|7166.7|7163.9|7166.3|7163.5|7166.7|7163.9|7166|7163.2|5
1631079100000|2021-09-08 05:31:40|7166.8|7164|7166.3|7163.5|7167|7164.2|7166.3|7163.5|1
1631079110000|2021-09-08 05:31:50|7166.7|7163.9|7170.3|7167.5|7170.5|7167.7|7166.5|7163.7|64
1631079120000|2021-09-08 05:32:00|7170.7|7167.9|7174|7171.2|7174|7171.2|7170.7|7167.9|89
1631079130000|2021-09-08 05:32:10|7173.6|7170.8|7171.6|7168.8|7173.6|7170.8|7171.6|7168.8|3
1631079140000|2021-09-08 05:32:20|7171|7168.2|7171.6|7168.8|7172|7169.2|7171|7168.2|4
1631079150000|2021-09-08 05:32:30|7172|7169.2|7171.6|7168.8|7172|7169.2|7171.6|7168.8|0
1631079160000|2021-09-08 05:32:40|7172|7169.2|7172|7169.2|7172|7169.2|7172|7169.2|0
1631079170000|2021-09-08 05:32:50|7171.6|7168.8|7170.5|7167.7|7171.6|7168.8|7170|7167.2|3
1631079180000|2021-09-08 05:33:00|7170|7167.2|7171.3|7168.5|7172|7169.2|7170|7167.2|14
1631079190000|2021-09-08 05:33:10|7171.6|7168.8|7171.6|7168.8|7172|7169.2|7171.6|7168.8|1
1631079200000|2021-09-08 05:33:20|7170.6|7167.8|7170.6|7167.8|7171.6|7168.8|7170.6|7167.8|12
1631079210000|2021-09-08 05:33:30|7171|7168.2|7171.6|7168.8|7171.6|7168.8|7171|7168.2|13
1631079220000|2021-09-08 05:33:40|7171|7168.2|7170.5|7167.7|7171|7168.2|7170.5|7167.7|0
1631079230000|2021-09-08 05:33:50|7170.1|7167.3|7169.6|7166.8|7170.1|7167.3|7169|7166.2|7
1631079260000|2021-09-08 05:34:20|7169.3|7166.5|7169|7166.2|7169.3|7166.5|7168.6|7165.8|3
1631079270000|2021-09-08 05:34:30|7168|7165.2|7168.5|7165.7|7168.8|7166|7168|7165.2|2
1631079290000|2021-09-08 05:34:50|7168|7165.2|7168|7165.2|7168|7165.2|7168|7165.2|0
1631079300000|2021-09-08 05:35:00|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|7168.5|7165.7|3
1631079310000|2021-09-08 05:35:10|7169|7166.2|7170.5|7167.7|7170.5|7167.7|7169|7166.2|9
1631079320000|2021-09-08 05:35:20|7171.1|7168.3|7170.3|7167.5|7171.1|7168.3|7170|7167.2|7
1631079330000|2021-09-08 05:35:30|7170|7167.2|7170.3|7167.5|7170.7|7167.9|7170|7167.2|2
1631079340000|2021-09-08 05:35:40|7170|7167.2|7170.3|7167.5|7170.3|7167.5|7170|7167.2|0
1631079350000|2021-09-08 05:35:50|7170|7167.2|7170.3|7167.5|7170.3|7167.5|7170|7167.2|3
1631079380000|2021-09-08 05:36:20|7170.7|7167.9|7171.3|7168.5|7171.5|7168.7|7170.7|7167.9|2
1631079390000|2021-09-08 05:36:30|7171|7168.2|7169.6|7166.8|7171.3|7168.5|7169.6|7166.8|14
1631079400000|2021-09-08 05:36:40|7170|7167.2|7170|7167.2|7170|7167.2|7170|7167.2|0
1631079430000|2021-09-08 05:37:10|7170.7|7167.9|7172.5|7169.7|7172.5|7169.7|7170.7|7167.9|32
1631079440000|2021-09-08 05:37:20|7173.5|7170.7|7175|7172.2|7175.3|7172.5|7172.5|7169.7|67
1631079450000|2021-09-08 05:37:30|7175.3|7172.5|7174.5|7171.7|7175.3|7172.5|7174|7171.2|9
1631079460000|2021-09-08 05:37:40|7175|7172.2|7175|7172.2|7175.3|7172.5|7174.6|7171.8|8
1631079470000|2021-09-08 05:37:50|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|7174.6|7171.8|1
1631079490000|2021-09-08 05:38:10|7173.5|7170.7|7173.6|7170.8|7174.5|7171.7|7173.5|7170.7|36
1631079500000|2021-09-08 05:38:20|7174.8|7172|7174.3|7171.5|7174.8|7172|7174|7171.2|16
1631079510000|2021-09-08 05:38:30|7174.5|7171.7|7174.5|7171.7|7175|7172.2|7174.5|7171.7|1
1631079520000|2021-09-08 05:38:40|7173.8|7171|7174|7171.2|7174.5|7171.7|7172.5|7169.7|42
1631079530000|2021-09-08 05:38:50|7174.3|7171.5|7174.5|7171.7|7174.5|7171.7|7174|7171.2|0
1631079540000|2021-09-08 05:39:00|7174|7171.2|7174|7171.2|7174|7171.2|7174|7171.2|2
1631079550000|2021-09-08 05:39:10|7174.5|7171.7|7175.8|7173|7176|7173.2|7174.5|7171.7|20
1631079560000|2021-09-08 05:39:20|7175.3|7172.5|7175|7172.2|7175.3|7172.5|7175|7172.2|4
1631079570000|2021-09-08 05:39:30|7175.3|7172.5|7175.3|7172.5|7175.3|7172.5|7175|7172.2|9
1631079580000|2021-09-08 05:39:40|7176|7173.2|7177.3|7174.5|7177.3|7174.5|7173.8|7171|58
1631079590000|2021-09-08 05:39:50|7177.6|7174.8|7178|7175.2|7178|7175.2|7177|7174.2|31
1631079600000|2021-09-08 05:40:00|7178.1|7175.3|7178.5|7175.7|7178.8|7176|7177.5|7174.7|62
1631079610000|2021-09-08 05:40:10|7178.3|7175.5|7178|7175.2|7178.8|7176|7177|7174.2|40
1631079620000|2021-09-08 05:40:20|7178.3|7175.5|7176.1|7173.3|7178.8|7176|7176|7173.2|32
1631079630000|2021-09-08 05:40:30|7176.3|7173.5|7177|7174.2|7178|7175.2|7176.3|7173.5|29
1631079640000|2021-09-08 05:40:40|7177.5|7174.7|7177.1|7174.3|7177.5|7174.7|7177.1|7174.3|5
1631079650000|2021-09-08 05:40:50|7177.5|7174.7|7175.3|7172.5|7177.5|7174.7|7175.3|7172.5|92
1631079660000|2021-09-08 05:41:00|7175|7172.2|7175.3|7172.5|7175.3|7172.5|7174.5|7171.7|10
1631079670000|2021-09-08 05:41:10|7175|7172.2|7174.5|7171.7|7175|7172.2|7174.5|7171.7|1
1631079680000|2021-09-08 05:41:20|7174.8|7172|7175|7172.2|7175|7172.2|7174.6|7171.8|1
1631079690000|2021-09-08 05:41:30|7174.6|7171.8|7174.5|7171.7|7175|7172.2|7173.8|7171|47
1631079700000|2021-09-08 05:41:40|7174|7171.2|7174.5|7171.7|7174.5|7171.7|7174|7171.2|0
1631079710000|2021-09-08 05:41:50|7174.1|7171.3|7173.3|7170.5|7174.1|7171.3|7173|7170.2|8
1631079720000|2021-09-08 05:42:00|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|7173.6|7170.8|4
1631079730000|2021-09-08 05:42:10|7173|7170.2|7173.3|7170.5|7173.3|7170.5|7172.3|7169.5|1
1631079740000|2021-09-08 05:42:20|7173|7170.2|7172.5|7169.7|7173|7170.2|7172.5|7169.7|0
1631079750000|2021-09-08 05:42:30|7172.8|7170|7172.8|7170|7172.8|7170|7172.5|7169.7|0
1631079760000|2021-09-08 05:42:40|7172.5|7169.7|7172.3|7169.5|7172.8|7170|7172|7169.2|1
1631079770000|2021-09-08 05:42:50|7172.8|7170|7172.3|7169.5|7172.8|7170|7172.1|7169.3|2
1631079780000|2021-09-08 05:43:00|7172.8|7170|7174.5|7171.7|7174.5|7171.7|7172.5|7169.7|5
1631079790000|2021-09-08 05:43:10|7175.1|7172.3|7175.5|7172.7|7175.5|7172.7|7175.1|7172.3|7
1631079800000|2021-09-08 05:43:20|7175.1|7172.3|7174.6|7171.8|7175.1|7172.3|7174.6|7171.8|1
1631079810000|2021-09-08 05:43:30|7174.5|7171.7|7174.1|7171.3|7174.5|7171.7|7174|7171.2|0
1631079820000|2021-09-08 05:43:40|7174|7171.2|7173.6|7170.8|7174|7171.2|7173.6|7170.8|1
1631079830000|2021-09-08 05:43:50|7173.8|7171|7173.6|7170.8|7174|7171.2|7172|7169.2|5
1631079840000|2021-09-08 05:44:00|7173.5|7170.7|7173.5|7170.7|7173.5|7170.7|7173|7170.2|0
1631079850000|2021-09-08 05:44:10|7174|7171.2|7174.5|7171.7|7174.5|7171.7|7174|7171.2|1
1631079860000|2021-09-08 05:44:20|7175|7172.2|7175.8|7173|7176|7173.2|7175|7172.2|8
1631079870000|2021-09-08 05:44:30|7176|7173.2|7175|7172.2|7176|7173.2|7174|7171.2|30
1631079880000|2021-09-08 05:44:40|7174.6|7171.8|7176.3|7173.5|7177|7174.2|7174.5|7171.7|39
1631079890000|2021-09-08 05:44:50|7176|7173.2|7175.6|7172.8|7176|7173.2|7175.6|7172.8|1
1631079900000|2021-09-08 05:45:00|7176|7173.2|7176.3|7173.5|7176.3|7173.5|7175.5|7172.7|0
1631079910000|2021-09-08 05:45:10|7176.1|7173.3|7175.4|7172.6|7176.1|7173.3|7175.4|7172.6|5
1631079920000|2021-09-08 05:45:20|7174.9|7172.1|7173.9|7171.1|7174.9|7172.1|7173.9|7171.1|2
1631079930000|2021-09-08 05:45:30|7173.6|7170.8|7174.4|7171.6|7174.8|7172|7173.4|7170.6|2
1631079940000|2021-09-08 05:45:40|7174.1|7171.3|7174.3|7171.5|7174.4|7171.6|7173.9|7171.1|3
1631079950000|2021-09-08 05:45:50|7174.8|7172|7174.8|7172|7174.8|7172|7174.8|7172|0
1631079960000|2021-09-08 05:46:00|7175.1|7172.3|7177.6|7174.8|7177.9|7175.1|7175.1|7172.3|16
1631079970000|2021-09-08 05:46:10|7177.3|7174.5|7177.3|7174.5|7177.8|7175|7176.4|7173.6|2
1631079980000|2021-09-08 05:46:20|7176.9|7174.1|7175.9|7173.1|7176.9|7174.1|7175.9|7173.1|2
1631079990000|2021-09-08 05:46:30|7176.3|7173.5|7177.4|7174.6|7177.4|7174.6|7176.1|7173.3|14
1631080000000|2021-09-08 05:46:40|7176.9|7174.1|7176.9|7174.1|7177.3|7174.5|7176.9|7174.1|0
1631080010000|2021-09-08 05:46:50|7176.8|7174|7175.6|7172.8|7176.8|7174|7175.6|7172.8|2
1631080020000|2021-09-08 05:47:00|7175.3|7172.5|7174.9|7172.1|7175.3|7172.5|7174.4|7171.6|2
1631080030000|2021-09-08 05:47:10|7175.4|7172.6|7175.6|7172.8|7176.4|7173.6|7175.4|7172.6|15
1631080040000|2021-09-08 05:47:20|7175.9|7173.1|7174.9|7172.1|7175.9|7173.1|7174.9|7172.1|1
1631080050000|2021-09-08 05:47:30|7175.4|7172.6|7174.9|7172.1|7175.4|7172.6|7174.9|7172.1|0
1631080060000|2021-09-08 05:47:40|7174.6|7171.8|7174.8|7172|7174.9|7172.1|7174.4|7171.6|4
1631080070000|2021-09-08 05:47:50|7174.9|7172.1|7175.9|7173.1|7175.9|7173.1|7174.6|7171.8|9
1631080080000|2021-09-08 05:48:00|7176.3|7173.5|7176.6|7173.8|7177.4|7174.6|7176.3|7173.5|5
1631080090000|2021-09-08 05:48:10|7176.9|7174.1|7177.1|7174.3|7177.4|7174.6|7176.6|7173.8|4
1631080100000|2021-09-08 05:48:20|7177.3|7174.5|7177.3|7174.5|7178.6|7175.8|7176.9|7174.1|7
1631080110000|2021-09-08 05:48:30|7176.9|7174.1|7177.4|7174.6|7177.4|7174.6|7176.9|7174.1|5
1631080120000|2021-09-08 05:48:40|7177.8|7175|7178.8|7176|7178.8|7176|7177.8|7175|15
1631080130000|2021-09-08 05:48:50|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|3
1631080140000|2021-09-08 05:49:00|7178.8|7176|7179.4|7176.6|7179.9|7177.1|7178.8|7176|18
1631080150000|2021-09-08 05:49:10|7179.9|7177.1|7177.4|7174.6|7180.9|7178.1|7177.4|7174.6|55
1631080160000|2021-09-08 05:49:20|7177.9|7175.1|7180.3|7177.5|7180.3|7177.5|7177.4|7174.6|23
1631080170000|2021-09-08 05:49:30|7179.9|7177.1|7179.8|7177|7179.9|7177.1|7178.9|7176.1|6
1631080180000|2021-09-08 05:49:40|7179.9|7177.1|7179.9|7177.1|7180.4|7177.6|7179.9|7177.1|5
1631080190000|2021-09-08 05:49:50|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|0
1631080200000|2021-09-08 05:50:00|7179.4|7176.6|7179.9|7177.1|7179.9|7177.1|7179.4|7176.6|0
1631080210000|2021-09-08 05:50:10|7180.3|7177.5|7186.6|7183.8|7186.6|7183.8|7180.3|7177.5|136
1631080220000|2021-09-08 05:50:20|7186.1|7183.3|7185.3|7182.5|7186.3|7183.5|7184.9|7182.1|8
1631080230000|2021-09-08 05:50:30|7184.9|7182.1|7185.3|7182.5|7185.3|7182.5|7184.9|7182.1|0
1631080240000|2021-09-08 05:50:40|7184.9|7182.1|7184.4|7181.6|7184.9|7182.1|7183.8|7181|9
1631080250000|2021-09-08 05:50:50|7183.9|7181.1|7184.6|7181.8|7184.9|7182.1|7183.9|7181.1|1
1631080260000|2021-09-08 05:51:00|7183.6|7180.8|7184.9|7182.1|7184.9|7182.1|7182.9|7180.1|32
1631080270000|2021-09-08 05:51:10|7185.3|7182.5|7186.1|7183.3|7186.4|7183.6|7184.9|7182.1|6
1631080280000|2021-09-08 05:51:20|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|30
1631080290000|2021-09-08 05:51:30|7186.9|7184.1|7186.4|7183.6|7186.9|7184.1|7185.9|7183.1|14
1631080300000|2021-09-08 05:51:40|7186.2|7183.4|7186.8|7184|7187.1|7184.3|7185.9|7183.1|16
1631080310000|2021-09-08 05:51:50|7186.9|7184.1|7186.4|7183.6|7187.4|7184.6|7185.9|7183.1|21
1631080320000|2021-09-08 05:52:00|7186.6|7183.8|7186.6|7183.8|7186.9|7184.1|7186.6|7183.8|2
1631080330000|2021-09-08 05:52:10|7186.9|7184.1|7187.6|7184.8|7188.1|7185.3|7186.9|7184.1|26
1631080340000|2021-09-08 05:52:20|7188.4|7185.6|7189.3|7186.5|7189.8|7187|7188.4|7185.6|47
1631080350000|2021-09-08 05:52:30|7188.9|7186.1|7187.4|7184.6|7188.9|7186.1|7187.1|7184.3|15
1631080360000|2021-09-08 05:52:40|7187.1|7184.3|7187.4|7184.6|7187.9|7185.1|7186.9|7184.1|2
1631080370000|2021-09-08 05:52:50|7187.9|7185.1|7188.9|7186.1|7189.3|7186.5|7187.9|7185.1|41
1631080380000|2021-09-08 05:53:00|7189.3|7186.5|7186.9|7184.1|7189.5|7186.5|7186.9|7184.1|62
1631080390000|2021-09-08 05:53:10|7187.3|7184.5|7188.4|7185.6|7188.4|7185.6|7187.3|7184.5|7
1631080400000|2021-09-08 05:53:20|7187.1|7184.3|7188.1|7185.3|7188.6|7185.8|7187.1|7184.3|25
1631080410000|2021-09-08 05:53:30|7187.6|7184.8|7187.4|7184.6|7187.6|7184.8|7186.9|7184.1|1
1631080420000|2021-09-08 05:53:40|7186.9|7184.1|7186.9|7184.1|7187.3|7184.5|7186.8|7184|6
1631080430000|2021-09-08 05:53:50|7187.3|7184.5|7186.8|7184|7187.3|7184.5|7186.4|7183.6|8
1631080440000|2021-09-08 05:54:00|7186.1|7183.3|7186.4|7183.6|7186.8|7184|7186.1|7183.3|9
1631080460000|2021-09-08 05:54:20|7186.8|7184|7186.4|7183.6|7186.8|7184|7186.4|7183.6|0
1631080470000|2021-09-08 05:54:30|7186.8|7184|7185.3|7182.5|7186.8|7184|7184.8|7182|17
1631080480000|2021-09-08 05:54:40|7184.9|7182.1|7185.3|7182.5|7185.3|7182.5|7184.9|7182.1|3
1631080490000|2021-09-08 05:54:50|7184.8|7182|7185.3|7182.5|7185.3|7182.5|7184.8|7182|6
1631080500000|2021-09-08 05:55:00|7185.9|7183.1|7186.3|7183.5|7186.3|7183.5|7185.9|7183.1|9
1631080520000|2021-09-08 05:55:20|7185.6|7182.8|7185.3|7182.5|7185.6|7182.8|7185.3|7182.5|2
1631080540000|2021-09-08 05:55:40|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|0
1631080560000|2021-09-08 05:56:00|7185.3|7182.5|7185.9|7183.1|7186.4|7183.6|7185.3|7182.5|2
1631080570000|2021-09-08 05:56:10|7185.3|7182.5|7185.4|7182.6|7185.4|7182.6|7184.9|7182.1|4
1631080590000|2021-09-08 05:56:30|7185.3|7182.5|7184.3|7181.5|7185.3|7182.5|7182.9|7180.1|4
1631080600000|2021-09-08 05:56:40|7184.1|7181.3|7182.9|7180.1|7184.1|7181.3|7182.9|7180.1|13
1631080610000|2021-09-08 05:56:50|7182.8|7180|7181.9|7179.1|7182.8|7180|7181.9|7179.1|1
1631080620000|2021-09-08 05:57:00|7181.8|7179|7183.3|7180.5|7183.9|7181.1|7180.9|7178.1|37
1631080630000|2021-09-08 05:57:10|7182.6|7179.8|7183.3|7180.5|7183.3|7180.5|7182.4|7179.6|0
1631080640000|2021-09-08 05:57:20|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|7183.9|7181.1|0
1631080660000|2021-09-08 05:57:40|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|0
1631080670000|2021-09-08 05:57:50|7183.8|7181|7183.9|7181.1|7184.8|7182|7183.8|7181|0
1631080680000|2021-09-08 05:58:00|7184.3|7181.5|7185.6|7182.8|7185.6|7182.8|7184.3|7181.5|24
1631080690000|2021-09-08 05:58:10|7185.3|7182.5|7184.8|7182|7185.3|7182.5|7184.8|7182|12
1631080710000|2021-09-08 05:58:30|7184.9|7182.1|7184.4|7181.6|7184.9|7182.1|7184.4|7181.6|1
1631080730000|2021-09-08 05:58:50|7183.9|7181.1|7183.3|7180.5|7183.9|7181.1|7183.3|7180.5|1
1631080740000|2021-09-08 05:59:00|7184.8|7182|7184.8|7182|7184.8|7182|7184.8|7182|23
1631080750000|2021-09-08 05:59:10|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|0
1631080770000|2021-09-08 05:59:30|7184.4|7181.6|7184.8|7182|7184.8|7182|7184.4|7181.6|4
1631080780000|2021-09-08 05:59:40|7184.9|7182.1|7185.4|7182.6|7185.9|7183.1|7184.9|7182.1|1
1631080790000|2021-09-08 05:59:50|7185.9|7183.1|7189.5|7186.7|7189.8|7187|7185.9|7183.1|91
1631080800000|2021-09-08 06:00:00|7189.9|7187.1|7191.8|7189|7192.8|7190|7189.9|7187.1|82
1631080810000|2021-09-08 06:00:10|7191.4|7188.6|7190.8|7188|7191.4|7188.6|7190.3|7187.5|8
1631080820000|2021-09-08 06:00:20|7190.3|7187.5|7189.3|7186.5|7190.8|7188|7189.3|7186.5|16
1631080830000|2021-09-08 06:00:30|7188.8|7186|7188.9|7186.1|7189.3|7186.5|7188.3|7185.5|2
1631080840000|2021-09-08 06:00:40|7188.4|7185.6|7189.8|7187|7189.8|7187|7188.4|7185.6|2
1631080850000|2021-09-08 06:00:50|7188.9|7186.1|7187.9|7185.1|7188.9|7186.1|7187.9|7185.1|3
1631080860000|2021-09-08 06:01:00|7187.6|7184.8|7187.9|7185.1|7188.3|7185.5|7186.3|7183.5|8
1631080870000|2021-09-08 06:01:10|7188.4|7185.6|7190.3|7187.5|7190.8|7188|7188.4|7185.6|20
1631080880000|2021-09-08 06:01:20|7190.4|7187.6|7190.8|7188|7191.1|7188.3|7190.4|7187.6|9
1631080890000|2021-09-08 06:01:30|7190.4|7187.6|7190.6|7187.8|7191.3|7188.5|7190.4|7187.6|3
1631080900000|2021-09-08 06:01:40|7189.8|7187|7189.4|7186.6|7189.8|7187|7188.9|7186.1|5
1631080910000|2021-09-08 06:01:50|7188.9|7186.1|7190.6|7187.8|7190.6|7187.8|7187.4|7184.6|8
1631080920000|2021-09-08 06:02:00|7190.4|7187.6|7190.8|7188|7190.9|7188.1|7189.6|7186.8|19
1631080930000|2021-09-08 06:02:10|7191.4|7188.6|7190.6|7187.8|7191.4|7188.6|7190.4|7187.6|4
1631080940000|2021-09-08 06:02:20|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|7190.4|7187.6|1
1631080950000|2021-09-08 06:02:30|7188.9|7186.1|7186.9|7184.1|7189.4|7186.6|7186.9|7184.1|62
1631080970000|2021-09-08 06:02:50|7187.9|7185.1|7188.4|7185.6|7188.4|7185.6|7186.9|7184.1|118
1631080980000|2021-09-08 06:03:00|7188.8|7186|7188.2|7185.4|7188.9|7186.1|7188.2|7185.4|1
1631080990000|2021-09-08 06:03:10|7187.9|7185.1|7186.9|7184.1|7187.9|7185.1|7186.9|7184.1|4
1631081000000|2021-09-08 06:03:20|7187.4|7184.6|7187.3|7184.5|7187.8|7185|7186.9|7184.1|8
1631081010000|2021-09-08 06:03:30|7187.4|7184.6|7186.9|7184.1|7187.4|7184.6|7186.6|7183.8|1
1631081020000|2021-09-08 06:03:40|7186.1|7183.3|7186.9|7184.1|7186.9|7184.1|7185.9|7183.1|14
1631081030000|2021-09-08 06:03:50|7186.6|7183.8|7185.9|7183.1|7186.6|7183.8|7185.6|7182.8|4
1631081040000|2021-09-08 06:04:00|7186.3|7183.5|7187.4|7184.6|7187.4|7184.6|7186.3|7183.5|4
1631081050000|2021-09-08 06:04:10|7187.8|7185|7186.9|7184.1|7188.6|7185.8|7186.9|7184.1|4
1631081060000|2021-09-08 06:04:20|7187.1|7184.3|7187.9|7185.1|7187.9|7185.1|7186.9|7184.1|7
1631081070000|2021-09-08 06:04:30|7187.6|7184.8|7187.4|7184.6|7187.6|7184.8|7187.1|7184.3|0
1631081080000|2021-09-08 06:04:40|||||||||1
1631081090000|2021-09-08 06:04:50|7186.9|7184.1|7186.9|7184.1|7187.3|7184.5|7186.8|7184|1
1631081100000|2021-09-08 06:05:00|7186.6|7183.8|7186.1|7183.3|7186.6|7183.8|7185.4|7182.6|12
1631081110000|2021-09-08 06:05:10|7186.9|7184.1|7187.6|7184.8|7187.9|7185.1|7186.6|7183.8|9
1631081120000|2021-09-08 06:05:20|7187.7|7184.9|7186.6|7183.8|7188.1|7185.3|7186.2|7183.4|26
1631081130000|2021-09-08 06:05:30|7186.4|7183.6|7187.1|7184.3|7187.1|7184.3|7186.1|7183.3|3
1631081140000|2021-09-08 06:05:40|7186.6|7183.8|7187.1|7184.3|7187.4|7184.6|7186.1|7183.3|0
1631081150000|2021-09-08 06:05:50|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.2|7183.4|0
1631081160000|2021-09-08 06:06:00|7187.1|7184.3|7185.6|7182.8|7187.1|7184.3|7185.6|7182.8|2
1631081170000|2021-09-08 06:06:10|7185.9|7183.1|7187.1|7184.3|7187.1|7184.3|7185.6|7182.8|8
1631081180000|2021-09-08 06:06:20|7187.6|7184.8|7189.1|7186.3|7189.1|7186.3|7187.6|7184.8|7
1631081190000|2021-09-08 06:06:30|7189.4|7186.6|7190.2|7187.4|7191.6|7188.8|7189.4|7186.6|18
1631081200000|2021-09-08 06:06:40|7190.1|7187.3|7189.7|7186.9|7190.8|7188|7189.7|7186.9|3
1631081210000|2021-09-08 06:06:50|7188.9|7186.1|7188.6|7185.8|7189.6|7186.8|7188.1|7185.3|2
1631081220000|2021-09-08 06:07:00|7188.9|7186.1|7188.1|7185.3|7188.9|7186.1|7188.1|7185.3|0
1631081230000|2021-09-08 06:07:10|7188.4|7185.6|7187.9|7185.1|7188.4|7185.6|7187.6|7184.8|0
1631081240000|2021-09-08 06:07:20|7187.6|7184.8|7188.4|7185.6|7188.4|7185.6|7187.6|7184.8|2
1631081250000|2021-09-08 06:07:30|7188.8|7186|7189.4|7186.6|7189.4|7186.6|7188.8|7186|6
1631081260000|2021-09-08 06:07:40|7189.1|7186.3|7188.6|7185.8|7189.1|7186.3|7187.9|7185.1|4
1631081270000|2021-09-08 06:07:50|7188.1|7185.3|7188.4|7185.6|7188.4|7185.6|7188.1|7185.3|0
1631081280000|2021-09-08 06:08:00|7188.6|7185.8|7188.1|7185.3|7188.6|7185.8|7188.1|7185.3|0
1631081290000|2021-09-08 06:08:10|7188.2|7185.4|7190.4|7187.6|7190.4|7187.6|7188.2|7185.4|6
1631081310000|2021-09-08 06:08:30|7190.1|7187.3|7190.6|7187.8|7190.6|7187.8|7189.7|7186.9|14
1631081330000|2021-09-08 06:08:50|7190.9|7188.1|7190.6|7187.8|7191.6|7188.8|7190.6|7187.8|1
1631081340000|2021-09-08 06:09:00|7191.3|7188.5|7191.6|7188.8|7192.3|7189.5|7191.1|7188.3|16
1631081350000|2021-09-08 06:09:10|7191.2|7188.4|7193.9|7191.1|7193.9|7191.1|7191.1|7188.3|22
1631081360000|2021-09-08 06:09:20|7193.6|7190.8|7193.9|7191.1|7193.9|7191.1|7192.6|7189.8|35
1631081370000|2021-09-08 06:09:30|7193.4|7190.6|7193.9|7191.1|7194.7|7191.9|7193.1|7190.3|48
1631081380000|2021-09-08 06:09:40|7193.6|7190.8|7193.9|7191.1|7194.4|7191.6|7193.4|7190.6|14
1631081390000|2021-09-08 06:09:50|7194.3|7191.5|7192.9|7190.1|7194.4|7191.6|7192.9|7190.1|7
1631081400000|2021-09-08 06:10:00|7192.6|7189.8|7191.4|7188.6|7192.6|7189.8|7191.3|7188.5|24
1631081410000|2021-09-08 06:10:10|7191.6|7188.8|7191.9|7189.1|7191.9|7189.1|7191.6|7188.8|1
1631081420000|2021-09-08 06:10:20|7192.6|7189.8|7191.4|7188.6|7192.6|7189.8|7191.1|7188.3|2
1631081430000|2021-09-08 06:10:30|7191.8|7189|7191.4|7188.6|7191.8|7189|7191.4|7188.6|6
1631081440000|2021-09-08 06:10:40|7191.1|7188.3|7189.6|7186.8|7191.1|7188.3|7189.6|7186.8|8
1631081450000|2021-09-08 06:10:50|7188.9|7186.1|7189.4|7186.6|7189.4|7186.6|7188.6|7185.8|11
1631081460000|2021-09-08 06:11:00|||||||||1
1631081470000|2021-09-08 06:11:10|7189.1|7186.3|7187.6|7184.8|7189.1|7186.3|7187.6|7184.8|10
1631081480000|2021-09-08 06:11:20|7188.1|7185.3|7189.1|7186.3|7189.3|7186.5|7187.6|7184.8|44
1631081490000|2021-09-08 06:11:30|7189.4|7186.6|7189.4|7186.6|7190.1|7187.3|7189.4|7186.6|2
1631081500000|2021-09-08 06:11:40|7189.8|7187|7190.1|7187.3|7190.9|7188.1|7189.8|7187|9
1631081510000|2021-09-08 06:11:50|7189.9|7187.1|7189.6|7186.8|7190.9|7188.1|7188.6|7185.8|29
1631081520000|2021-09-08 06:12:00|7189.9|7187.1|7190.6|7187.8|7191.6|7188.8|7189.6|7186.8|15
1631081530000|2021-09-08 06:12:10|7190.9|7188.1|7190.9|7188.1|7191.3|7188.5|7190.6|7187.8|7
1631081540000|2021-09-08 06:12:20|7190.6|7187.8|7190.6|7187.8|7190.9|7188.1|7190.6|7187.8|2
1631081550000|2021-09-08 06:12:30|7190.9|7188.1|7191.3|7188.5|7191.3|7188.5|7190.9|7188.1|4
1631081560000|2021-09-08 06:12:40|7190.9|7188.1|7191.3|7188.5|7191.3|7188.5|7190.9|7188.1|1
1631081570000|2021-09-08 06:12:50|7190.9|7188.1|7191.3|7188.5|7191.3|7188.5|7190.9|7188.1|0
1631081580000|2021-09-08 06:13:00|7191.4|7188.6|7193.9|7191.1|7194.3|7191.5|7191.4|7188.6|8
1631081590000|2021-09-08 06:13:10|7194.3|7191.5|7192.6|7189.8|7194.3|7191.5|7192.4|7189.6|4
1631081600000|2021-09-08 06:13:20|7192.9|7190.1|7193.6|7190.8|7193.6|7190.8|7192.9|7190.1|5
1631081610000|2021-09-08 06:13:30|7193.9|7191.1|7193.9|7191.1|7194.4|7191.6|7192.6|7189.8|13
1631081620000|2021-09-08 06:13:40|7194.3|7191.5|7191.1|7188.3|7194.4|7191.6|7190.6|7187.8|113
1631081630000|2021-09-08 06:13:50|7190.9|7188.1|7190.6|7187.8|7192.1|7189.3|7190.6|7187.8|40
1631081640000|2021-09-08 06:14:00|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|7190.1|7187.3|0
1631081650000|2021-09-08 06:14:10|7190.4|7187.6|7190.6|7187.8|7190.6|7187.8|7188.6|7185.8|66
1631081660000|2021-09-08 06:14:20|7190.9|7188.1|7190.6|7187.8|7190.9|7188.1|7190.6|7187.8|4
1631081670000|2021-09-08 06:14:30|7190.9|7188.1|7190.6|7187.8|7191.4|7188.6|7190.6|7187.8|1
1631081680000|2021-09-08 06:14:40|7190.9|7188.1|7191.4|7188.6|7191.4|7188.6|7190.6|7187.8|7
1631081700000|2021-09-08 06:15:00|7191.6|7188.8|7191.9|7189.1|7193.1|7190.3|7189.9|7187.1|39
1631081710000|2021-09-08 06:15:10|7192.1|7189.3|7191.9|7189.1|7192.4|7189.6|7191.9|7189.1|1
1631081720000|2021-09-08 06:15:20|7191.8|7189|7191.8|7189|7191.8|7189|7191.8|7189|32
1631081730000|2021-09-08 06:15:30|7191.7|7188.9|7192.9|7190.1|7192.9|7190.1|7191.7|7188.9|6
1631081740000|2021-09-08 06:15:40|7192.7|7189.9|7191.4|7188.6|7192.7|7189.9|7191.4|7188.6|3
1631081750000|2021-09-08 06:15:50|7191.7|7188.9|7191.9|7189.1|7191.9|7189.1|7191.7|7188.9|25
1631081760000|2021-09-08 06:16:00|7191.6|7188.8|7191.2|7188.4|7191.9|7189.1|7190.6|7187.8|14
1631081770000|2021-09-08 06:16:10|7191.6|7188.8|7190.4|7187.6|7191.7|7188.9|7190.4|7187.6|11
1631081780000|2021-09-08 06:16:20|7190.1|7187.3|7189.6|7186.8|7190.6|7187.8|7189.1|7186.3|145
1631081790000|2021-09-08 06:16:30|7189.9|7187.1|7190.4|7187.6|7190.4|7187.6|7189.1|7186.3|24
1631081800000|2021-09-08 06:16:40|7190.1|7187.3|7190.2|7187.4|7190.2|7187.4|7189.9|7187.1|1
1631081810000|2021-09-08 06:16:50|7189.9|7187.1|7189.4|7186.6|7189.9|7187.1|7188.6|7185.8|17
1631081820000|2021-09-08 06:17:00|7188.9|7186.1|7188.7|7185.9|7189.9|7187.1|7188.4|7185.6|22
1631081830000|2021-09-08 06:17:10|7188.1|7185.3|7187.6|7184.8|7188.1|7185.3|7187.2|7184.4|1
1631081840000|2021-09-08 06:17:20|7187.9|7185.1|7186.9|7184.1|7187.9|7185.1|7186.9|7184.1|2
1631081850000|2021-09-08 06:17:30|7186.7|7183.9|7185.6|7182.8|7187.9|7185.1|7185.6|7182.8|49
1631081860000|2021-09-08 06:17:40|7186.1|7183.3|7187.1|7184.3|7187.1|7184.3|7186.1|7183.3|20
1631081870000|2021-09-08 06:17:50|7187.4|7184.6|7187.1|7184.3|7187.6|7184.8|7187.1|7184.3|1
1631081880000|2021-09-08 06:18:00|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|7188.1|7185.3|1
1631081890000|2021-09-08 06:18:10|7187.6|7184.8|7187.1|7184.3|7187.6|7184.8|7186.1|7183.3|1
1631081900000|2021-09-08 06:18:20|7185.2|7182.4|7183.6|7180.8|7185.2|7182.4|7183.1|7180.3|136
1631081910000|2021-09-08 06:18:30|7183.9|7181.1|7183.9|7181.1|7184.1|7181.3|7183.6|7180.8|5
1631081920000|2021-09-08 06:18:40|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.1|7179.3|5
1631081930000|2021-09-08 06:18:50|7182.6|7179.8|7183.1|7180.3|7183.1|7180.3|7182.6|7179.8|25
1631081940000|2021-09-08 06:19:00|7182.9|7180.1|7183.1|7180.3|7183.1|7180.3|7182.6|7179.8|17
1631081950000|2021-09-08 06:19:10|7182.1|7179.3|7182.6|7179.8|7182.6|7179.8|7182.1|7179.3|3
1631081960000|2021-09-08 06:19:20|7182.9|7180.1|7183.1|7180.3|7183.9|7181.1|7182.9|7180.1|13
1631081970000|2021-09-08 06:19:30|7182.6|7179.8|7182.9|7180.1|7184.1|7181.3|7182.1|7179.3|18
1631081980000|2021-09-08 06:19:40|7183.2|7180.4|7182.6|7179.8|7183.4|7180.6|7182.4|7179.6|2
1631081990000|2021-09-08 06:19:50|||||||||1
1631082000000|2021-09-08 06:20:00|7182.9|7180.1|7182.1|7179.3|7182.9|7180.1|7182.1|7179.3|17
1631082010000|2021-09-08 06:20:10|7182.4|7179.6|7182.6|7179.8|7182.9|7180.1|7182.1|7179.3|22
1631082020000|2021-09-08 06:20:20|7182.2|7179.4|7181.6|7178.8|7183.6|7180.8|7181.6|7178.8|36
1631082030000|2021-09-08 06:20:30|7181.9|7179.1|7181.9|7179.1|7182.9|7180.1|7181.1|7178.3|30
1631082040000|2021-09-08 06:20:40|7182.4|7179.6|7182.4|7179.6|7182.7|7179.9|7181.9|7179.1|22
1631082050000|2021-09-08 06:20:50|7182.1|7179.3|7182.9|7180.1|7183.2|7180.4|7182.1|7179.3|5
1631082060000|2021-09-08 06:21:00|7182.6|7179.8|7180.9|7178.1|7182.6|7179.8|7180.9|7178.1|4
1631082070000|2021-09-08 06:21:10|7180.6|7177.8|7179.4|7176.6|7181.2|7178.4|7179.4|7176.6|26
1631082080000|2021-09-08 06:21:20|7179.6|7176.8|7180.6|7177.8|7181.6|7178.8|7179.6|7176.8|18
1631082090000|2021-09-08 06:21:30|7180.9|7178.1|7182.6|7179.8|7182.9|7180.1|7180.9|7178.1|3
1631082100000|2021-09-08 06:21:40|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|7182.4|7179.6|0
1631082110000|2021-09-08 06:21:50|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|8
1631082120000|2021-09-08 06:22:00|7182.2|7179.4|7182.7|7179.9|7182.7|7179.9|7182.2|7179.4|2
1631082130000|2021-09-08 06:22:10|7182.4|7179.6|7180.9|7178.1|7182.7|7179.9|7180.9|7178.1|1
1631082140000|2021-09-08 06:22:20|7179.9|7177.1|7180.7|7177.9|7180.7|7177.9|7179.9|7177.1|2
1631082150000|2021-09-08 06:22:30|7180.4|7177.6|7181.2|7178.4|7181.9|7179.1|7180.4|7177.6|6
1631082160000|2021-09-08 06:22:40|7180.9|7178.1|7180.4|7177.6|7181.2|7178.4|7180.4|7177.6|10
1631082170000|2021-09-08 06:22:50|7180.9|7178.1|7180.4|7177.6|7180.9|7178.1|7180.4|7177.6|0
1631082180000|2021-09-08 06:23:00|7179.5|7176.7|7179.9|7177.1|7180.2|7177.4|7179.5|7176.7|8
1631082190000|2021-09-08 06:23:10|7178.9|7176.1|7178.9|7176.1|7178.9|7176.1|7177|7174.2|22
1631082200000|2021-09-08 06:23:20|7178.5|7175.7|7178.9|7176.1|7178.9|7176.1|7178|7175.2|12
1631082210000|2021-09-08 06:23:30|7178.4|7175.6|7178.4|7175.6|7178.4|7175.6|7177.5|7174.7|2
1631082220000|2021-09-08 06:23:40|7178.9|7176.1|7179.5|7176.7|7180|7177.2|7178.9|7176.1|8
1631082230000|2021-09-08 06:23:50|7179.9|7177.1|7180|7177.2|7180|7177.2|7179.5|7176.7|12
1631082240000|2021-09-08 06:24:00|7179.5|7176.7|7179.9|7177.1|7179.9|7177.1|7179.5|7176.7|2
1631082260000|2021-09-08 06:24:20|7179.6|7176.8|7178.5|7175.7|7179.6|7176.8|7178.5|7175.7|5
1631082270000|2021-09-08 06:24:30|||||||||1
1631082280000|2021-09-08 06:24:40|7178.2|7175.4|7178|7175.2|7178.2|7175.4|7177.9|7175.1|1
1631082300000|2021-09-08 06:25:00|7178.2|7175.4|7178.9|7176.1|7178.9|7176.1|7178.2|7175.4|2
1631082310000|2021-09-08 06:25:10|7178|7175.2|7177.9|7175.1|7178.5|7175.7|7177.9|7175.1|11
1631082320000|2021-09-08 06:25:20|7176.9|7174.1|7177.2|7174.4|7177.2|7174.4|7176.9|7174.1|1
1631082330000|2021-09-08 06:25:30|7177.4|7174.6|7177.9|7175.1|7177.9|7175.1|7177.4|7174.6|1
1631082340000|2021-09-08 06:25:40|7177.7|7174.9|7177.9|7175.1|7177.9|7175.1|7177.4|7174.6|2
1631082350000|2021-09-08 06:25:50|7178|7175.2|7177.9|7175.1|7178.9|7176.1|7177.9|7175.1|10
1631082360000|2021-09-08 06:26:00|7178|7175.2|7178.4|7175.6|7179.4|7176.6|7178|7175.2|21
1631082370000|2021-09-08 06:26:10|7178.7|7175.9|7178.9|7176.1|7178.9|7176.1|7178.5|7175.7|4
1631082380000|2021-09-08 06:26:20|7179|7176.2|7179.9|7177.1|7179.9|7177.1|7179|7176.2|3
1631082390000|2021-09-08 06:26:30|7179.7|7176.9|7179|7176.2|7179.7|7176.9|7178.5|7175.7|5
1631082400000|2021-09-08 06:26:40|7179.5|7176.7|7180|7177.2|7180|7177.2|7179.5|7176.7|6
1631082410000|2021-09-08 06:26:50|7180.2|7177.4|7181|7178.2|7181|7178.2|7180.2|7177.4|4
1631082420000|2021-09-08 06:27:00|7181.2|7178.4|7181.4|7178.6|7181.9|7179.1|7181.2|7178.4|18
1631082430000|2021-09-08 06:27:10|7181.9|7179.1|7181.5|7178.7|7182.5|7179.7|7181.5|7178.7|10
1631082440000|2021-09-08 06:27:20|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.5|7178.7|6
1631082450000|2021-09-08 06:27:30|7182.5|7179.7|7182.2|7179.4|7182.5|7179.7|7181.9|7179.1|9
1631082460000|2021-09-08 06:27:40|7182|7179.2|7182.4|7179.6|7182.4|7179.6|7181.5|7178.7|0
1631082470000|2021-09-08 06:27:50|7181.9|7179.1|7181.5|7178.7|7181.9|7179.1|7181.5|7178.7|0
1631082480000|2021-09-08 06:28:00|7181.9|7179.1|7182.2|7179.4|7182.5|7179.4|7181.5|7178.5|24
1631082490000|2021-09-08 06:28:10|7181.5|7178.7|7179.9|7177.1|7181.5|7178.7|7179.5|7176.7|18
1631082500000|2021-09-08 06:28:20|7180.2|7177.4|7180.2|7177.4|7180.4|7177.6|7180.2|7177.4|13
1631082510000|2021-09-08 06:28:30|7180.4|7177.6|7180.9|7178.1|7180.9|7178.1|7179.9|7177.1|1
1631082520000|2021-09-08 06:28:40|7180.5|7177.7|7181.5|7178.7|7181.5|7178.7|7180.5|7177.7|16
1631082540000|2021-09-08 06:29:00|7181.4|7178.6|7181.5|7178.7|7181.9|7179.1|7181.4|7178.6|31
1631082550000|2021-09-08 06:29:10|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|7181.9|7179.1|0
1631082560000|2021-09-08 06:29:20|7181.5|7178.7|7181.5|7178.7|7181.9|7179.1|7181.5|7178.7|4
1631082570000|2021-09-08 06:29:30|7181.7|7178.9|7181.9|7179.1|7181.9|7179.1|7181.7|7178.9|0
1631082580000|2021-09-08 06:29:40|7182.4|7179.6|7183.5|7180.7|7184.2|7181.4|7182.4|7179.6|2
1631082590000|2021-09-08 06:29:50|7183.4|7180.6|7182.5|7179.7|7183.4|7180.6|7182.5|7179.7|2
1631082600000|2021-09-08 06:30:00|7182.9|7180.1|7183.5|7180.7|7183.7|7180.9|7182.9|7180.1|6
1631082610000|2021-09-08 06:30:10|7182.9|7180.1|7182.4|7179.6|7183.4|7180.6|7182|7179.2|3
1631082620000|2021-09-08 06:30:20|7182.9|7180.1|7181.9|7179.1|7182.9|7180.1|7181.9|7179.1|0
1631082630000|2021-09-08 06:30:30|7182.7|7179.9|7182.9|7180.1|7182.9|7180.1|7182.4|7179.6|31
1631082640000|2021-09-08 06:30:40|7183|7180.2|7183.9|7181.1|7184.4|7181.6|7183|7180.2|3
1631082650000|2021-09-08 06:30:50|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|7183.7|7180.9|1
1631082660000|2021-09-08 06:31:00|7182.9|7180.1|7183|7180.2|7183.4|7180.6|7182.9|7180.1|18
1631082670000|2021-09-08 06:31:10|7182.9|7180.1|7183.7|7180.9|7183.7|7180.9|7182.9|7180.1|6
1631082690000|2021-09-08 06:31:30|7183.9|7181.1|7183.5|7180.7|7183.9|7181.1|7183.5|7180.7|10
1631082700000|2021-09-08 06:31:40|7183.4|7180.6|7183|7180.2|7183.4|7180.6|7183|7180.2|0
1631082710000|2021-09-08 06:31:50|7182.9|7180.1|7182.4|7179.6|7182.9|7180.1|7182.4|7179.6|2
1631082720000|2021-09-08 06:32:00|7182.7|7179.9|7184.2|7181.4|7184.2|7181.4|7182.4|7179.6|29
1631082730000|2021-09-08 06:32:10|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|0
1631082740000|2021-09-08 06:32:20|7185.9|7183.1|7187.5|7184.7|7188.2|7185.4|7185.7|7182.9|11
1631082750000|2021-09-08 06:32:30|7187.4|7184.6|7186.2|7183.4|7187.9|7185.1|7185.9|7183.1|4
1631082760000|2021-09-08 06:32:40|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.5|7182.7|0
1631082770000|2021-09-08 06:32:50|7185.6|7182.8|7184.9|7182.1|7185.6|7182.8|7184.9|7182.1|1
1631082780000|2021-09-08 06:33:00|7184.7|7181.9|7185.2|7182.4|7185.2|7182.4|7183.9|7181.1|6
1631082790000|2021-09-08 06:33:10|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|0
1631082820000|2021-09-08 06:33:40|||||||||1
1631082830000|2021-09-08 06:33:50|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|3
1631082840000|2021-09-08 06:34:00|7184.5|7181.7|7183.7|7180.9|7184.5|7181.7|7183.7|7180.9|3
1631082850000|2021-09-08 06:34:10|7184|7181.2|7185.2|7182.4|7185.2|7182.4|7184|7181.2|3
1631082860000|2021-09-08 06:34:20|7184.9|7182.1|7186.4|7183.6|7186.4|7183.6|7184.9|7182.1|7
1631082870000|2021-09-08 06:34:30|7186.9|7184.1|7187.9|7185.1|7188.5|7185.7|7186.9|7184.1|7
1631082880000|2021-09-08 06:34:40|7188.2|7185.4|7188.4|7185.6|7188.6|7185.8|7187.9|7185.1|6
1631082890000|2021-09-08 06:34:50|7188.7|7185.9|7188.9|7186.1|7189.4|7186.6|7188.4|7185.6|2
1631082900000|2021-09-08 06:35:00|7188.5|7185.7|7188.4|7185.6|7188.5|7185.7|7187.9|7185.1|2
1631082910000|2021-09-08 06:35:10|7187.9|7185.1|7187.7|7184.9|7187.9|7185.1|7187.5|7184.7|0
1631082920000|2021-09-08 06:35:20|7186.9|7184.1|7187.5|7184.7|7187.7|7184.9|7186.9|7184.1|36
1631082940000|2021-09-08 06:35:40|7187.9|7185.1|7187.5|7184.7|7187.9|7185.1|7187.5|7184.7|1
1631082950000|2021-09-08 06:35:50|7187.6|7184.8|7187.4|7184.6|7187.9|7185.1|7186.9|7184.1|30
1631082960000|2021-09-08 06:36:00|7186.9|7184.1|7185.4|7182.6|7186.9|7184.1|7185.4|7182.6|29
1631082970000|2021-09-08 06:36:10|7185.7|7182.9|7185.5|7182.7|7185.9|7183.1|7185|7182.2|10
1631082980000|2021-09-08 06:36:20|7186.2|7183.4|7186.5|7183.7|7186.9|7184.1|7186.2|7183.4|0
1631082990000|2021-09-08 06:36:30|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|7186.9|7184.1|0
1631083000000|2021-09-08 06:36:40|7187|7184.2|7185.5|7182.7|7187|7184.2|7185.5|7182.7|27
1631083010000|2021-09-08 06:36:50|7186.5|7183.7|7187.4|7184.6|7187.4|7184.6|7186.5|7183.7|15
1631083020000|2021-09-08 06:37:00|7186.9|7184.1|7187.7|7184.9|7187.7|7184.9|7186.9|7184.1|2
1631083030000|2021-09-08 06:37:10|7187.4|7184.6|7186.7|7183.9|7187.4|7184.6|7186.7|7183.9|1
1631083040000|2021-09-08 06:37:20|||||||||1
1631083050000|2021-09-08 06:37:30|7186|7183.2|7185.5|7182.7|7186|7183.2|7185.5|7182.7|25
1631083060000|2021-09-08 06:37:40|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|0
1631083070000|2021-09-08 06:37:50|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|7184.9|7182.1|1
1631083080000|2021-09-08 06:38:00|||||||||1
1631083100000|2021-09-08 06:38:20|7184.7|7181.9|7185.4|7182.6|7185.4|7182.6|7184.7|7181.9|6
1631083110000|2021-09-08 06:38:30|7185|7182.2|7184.9|7182.1|7185.6|7182.8|7184.9|7182.1|2
1631083120000|2021-09-08 06:38:40|7185.2|7182.4|7184.9|7182.1|7185.2|7182.4|7184.9|7182.1|6
1631083130000|2021-09-08 06:38:50|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|7185.5|7182.7|2
1631083140000|2021-09-08 06:39:00|7185.4|7182.6|7184.9|7182.1|7185.7|7182.9|7184.9|7182.1|0
1631083150000|2021-09-08 06:39:10|7185|7182.2|7184.9|7182.1|7185.9|7183.1|7184.9|7182.1|39
1631083160000|2021-09-08 06:39:20|7185|7182.2|7183.2|7180.4|7185|7182.2|7182.9|7180.1|50
1631083170000|2021-09-08 06:39:30|7182.9|7180.1|7181.9|7179.1|7182.9|7180.1|7181.9|7179.1|21
1631083180000|2021-09-08 06:39:40|7182.6|7179.8|7182.9|7180.1|7182.9|7180.1|7182.4|7179.6|16
1631083190000|2021-09-08 06:39:50|7183.4|7180.6|7183.9|7181.1|7184.9|7182.1|7183.4|7180.6|69
1631083200000|2021-09-08 06:40:00|7184.2|7181.4|7183.2|7180.4|7185.4|7182.6|7183.2|7180.4|12
1631083210000|2021-09-08 06:40:10|7183.9|7181.1|7183.9|7181.1|7184.2|7181.4|7182.9|7180.1|38
1631083220000|2021-09-08 06:40:20|7184.2|7181.4|7183.5|7180.7|7184.9|7182.1|7183.5|7180.7|32
1631083230000|2021-09-08 06:40:30|7183.9|7181.1|7181.9|7179.1|7183.9|7181.1|7181.9|7179.1|18
1631083240000|2021-09-08 06:40:40|7182|7179.2|7182.9|7180.1|7182.9|7180.1|7182|7179.2|1
1631083250000|2021-09-08 06:40:50|7182.5|7179.7|7180.9|7178.1|7182.5|7179.7|7180.5|7177.7|20
1631083260000|2021-09-08 06:41:00|7180.5|7177.7|7181.9|7179.1|7181.9|7179.1|7179.9|7177.1|82
1631083270000|2021-09-08 06:41:10|7181.5|7178.7|7182.9|7180.1|7182.9|7180.1|7180.9|7178.1|67
1631083280000|2021-09-08 06:41:20|7183.2|7180.4|7182.9|7180.1|7184|7181.2|7181.7|7178.9|47
1631083290000|2021-09-08 06:41:30|7182.4|7179.6|7183|7180.2|7183|7180.2|7181.4|7178.6|30
1631083300000|2021-09-08 06:41:40|7183.4|7180.6|7184.9|7182.1|7184.9|7182.1|7182.9|7180.1|70
1631083310000|2021-09-08 06:41:50|7184.5|7181.7|7183.2|7180.4|7185.7|7182.9|7183|7180.2|37
1631083320000|2021-09-08 06:42:00|7182.9|7180.1|7184.4|7181.6|7184.4|7181.6|7182.9|7180.1|7
1631083330000|2021-09-08 06:42:10|7184.9|7182.1|7183|7180.2|7185|7182.2|7182.5|7179.7|5
1631083340000|2021-09-08 06:42:20|7182.9|7180.1|7182.2|7179.4|7182.9|7180.1|7182.2|7179.4|7
1631083350000|2021-09-08 06:42:30|7182|7179.2|7183.9|7181.1|7183.9|7181.1|7182|7179.2|42
1631083360000|2021-09-08 06:42:40|7184|7181.2|7183.9|7181.1|7184|7181.2|7183.5|7180.7|8
1631083370000|2021-09-08 06:42:50|7183.5|7180.7|7184|7181.2|7184|7181.2|7183|7180.2|12
1631083380000|2021-09-08 06:43:00|7184.5|7181.7|7185.2|7182.4|7186.7|7183.9|7184.5|7181.7|22
1631083390000|2021-09-08 06:43:10|7185|7182.2|7185|7182.2|7186.4|7183.6|7184.5|7181.7|63
1631083400000|2021-09-08 06:43:20|7184.5|7181.7|7186|7183.2|7186|7183.2|7184.5|7181.7|28
1631083410000|2021-09-08 06:43:30|7185.5|7182.7|7185.5|7182.7|7185.9|7183.1|7184|7181.2|36
1631083420000|2021-09-08 06:43:40|7185.9|7183.1|7185.5|7182.7|7186.2|7183.4|7184.9|7182.1|43
1631083430000|2021-09-08 06:43:50|7185.7|7182.9|7185.4|7182.6|7186.2|7183.4|7185|7182.2|16
1631083440000|2021-09-08 06:44:00|7185.7|7182.9|7184.5|7181.7|7185.9|7183.1|7184.5|7181.7|5
1631083450000|2021-09-08 06:44:10|7184.9|7182.1|7185.7|7182.9|7185.7|7182.9|7184.5|7181.7|8
1631083460000|2021-09-08 06:44:20|7185.9|7183.1|7185.9|7183.1|7185.9|7183.1|7185.4|7182.6|3
1631083480000|2021-09-08 06:44:40|7186.4|7183.6|7186.9|7184.1|7186.9|7184.1|7186.4|7183.6|5
1631083490000|2021-09-08 06:44:50|7186.5|7183.7|7187.4|7184.6|7187.4|7184.6|7186.5|7183.7|3
1631083500000|2021-09-08 06:45:00|7187.5|7184.7|7188.5|7185.7|7189.4|7186.6|7187.5|7184.7|8
1631083510000|2021-09-08 06:45:10|7189|7186.2|7189.4|7186.6|7189.9|7187.1|7188.4|7185.6|69
1631083530000|2021-09-08 06:45:30|7189.5|7186.7|7188|7185.2|7189.5|7186.7|7188|7185.2|3
1631083540000|2021-09-08 06:45:40|7187.9|7185.1|7187.5|7184.7|7187.9|7185.1|7187.2|7184.4|4
1631083550000|2021-09-08 06:45:50|7187.9|7185.1|7187.9|7185.1|7187.9|7185.1|7187.5|7184.7|4
1631083560000|2021-09-08 06:46:00|7187.5|7184.7|7187.9|7185.1|7187.9|7185.1|7187.5|7184.7|1
1631083570000|2021-09-08 06:46:10|7187.5|7184.7|7187.9|7185.1|7187.9|7185.1|7187.5|7184.7|1
1631083580000|2021-09-08 06:46:20|7187.5|7184.7|7189|7186.2|7189.9|7187.1|7187.5|7184.7|15
1631083590000|2021-09-08 06:46:30|7188.9|7186.1|7189.9|7187.1|7189.9|7187.1|7188.9|7186.1|5
1631083600000|2021-09-08 06:46:40|7189.2|7186.4|7189.5|7186.7|7189.5|7186.7|7188.7|7185.9|18
1631083610000|2021-09-08 06:46:50|7189.4|7186.6|7188|7185.2|7189.4|7186.6|7187.9|7185.1|14
1631083620000|2021-09-08 06:47:00|7187.9|7185.1|7188|7185.2|7189.5|7186.7|7187.9|7185.1|30
1631083630000|2021-09-08 06:47:10|7187.9|7185.1|7188.9|7186.1|7189.9|7187.1|7187.5|7184.7|62
1631083640000|2021-09-08 06:47:20|7188.5|7185.7|7187.9|7185.1|7189.9|7187.1|7187.4|7184.6|27
1631083650000|2021-09-08 06:47:30|7189.5|7186.7|7190|7187.2|7190.7|7187.9|7189.5|7186.7|564
1631083660000|2021-09-08 06:47:40|7190.7|7187.9|7190.7|7187.9|7190.7|7187.9|7189.7|7186.9|3
1631083670000|2021-09-08 06:47:50|7190.2|7187.4|7189.7|7186.9|7190.7|7187.9|7189.7|7186.9|12
1631083680000|2021-09-08 06:48:00|7188.7|7185.9|7188.9|7186.1|7189.2|7186.4|7188.7|7185.9|13
1631083690000|2021-09-08 06:48:10|7188.7|7185.9|7191|7188.2|7191.5|7188.7|7188.2|7185.4|80
1631083700000|2021-09-08 06:48:20|7190.9|7188.1|7191.7|7188.9|7191.7|7188.9|7190.2|7187.4|26
1631083710000|2021-09-08 06:48:30|7191|7188.2|7192.9|7190.1|7193.5|7190.7|7190.7|7187.9|20
1631083720000|2021-09-08 06:48:40|7192.4|7189.6|7194.2|7191.4|7194.5|7191.7|7192.2|7189.4|48
1631083730000|2021-09-08 06:48:50|7194.5|7191.7|7192.2|7189.4|7194.5|7191.7|7192.2|7189.4|16
1631083740000|2021-09-08 06:49:00|7191.5|7188.7|7192.7|7189.9|7193|7190.2|7191.5|7188.7|32
1631083750000|2021-09-08 06:49:10|7193|7190.2|7194.4|7191.6|7194.4|7191.6|7192.5|7189.7|36
1631083760000|2021-09-08 06:49:20|7194.5|7191.7|7193|7190.2|7194.5|7191.7|7191.5|7188.7|69
1631083770000|2021-09-08 06:49:30|7193.2|7190.4|7192.9|7190.1|7193.2|7190.4|7191.7|7188.9|35
1631083780000|2021-09-08 06:49:40|7192.7|7189.9|7192|7189.2|7193.5|7190.7|7192|7189.2|15
1631083790000|2021-09-08 06:49:50|7191.7|7188.9|7191.5|7188.7|7192|7189.2|7191.5|7188.7|2
1631083800000|2021-09-08 06:50:00|7192|7189.2|7191.7|7188.9|7192.5|7189.7|7191.7|7188.9|15
1631083810000|2021-09-08 06:50:10|7192.2|7189.4|7192.5|7189.7|7192.5|7189.7|7192.2|7189.4|2
1631083820000|2021-09-08 06:50:20|7192.2|7189.4|7192.2|7189.4|7192.5|7189.7|7192.2|7189.4|1
1631083830000|2021-09-08 06:50:30|7192.5|7189.7|7193.7|7190.9|7194.2|7191.4|7192.5|7189.7|8
1631083840000|2021-09-08 06:50:40|7194|7191.2|7192.7|7189.9|7194|7191.2|7192.7|7189.9|26
1631083850000|2021-09-08 06:50:50|7192.5|7189.7|7192.2|7189.4|7192.5|7189.7|7192.2|7189.4|12
1631083860000|2021-09-08 06:51:00|7192|7189.2|7192.5|7189.7|7192.5|7189.7|7191.7|7188.9|8
1631083870000|2021-09-08 06:51:10|7192.2|7189.4|7192.2|7189.4|7192.5|7189.7|7192.2|7189.4|0
1631083880000|2021-09-08 06:51:20|7191.9|7189.1|7192.2|7189.4|7192.2|7189.4|7191.7|7188.9|2
1631083890000|2021-09-08 06:51:30|7192|7189.2|7191.5|7188.7|7192|7189.2|7191.5|7188.7|9
1631083900000|2021-09-08 06:51:40|7192|7189.2|7192|7189.2|7192.5|7189.7|7191.5|7188.7|11
1631083910000|2021-09-08 06:51:50|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|7191.5|7188.7|17
1631083920000|2021-09-08 06:52:00|7191.9|7189.1|7191.5|7188.7|7192.5|7189.7|7191.5|7188.7|10
1631083930000|2021-09-08 06:52:10|7192|7189.2|7192.5|7189.7|7192.5|7189.7|7192|7189.2|0
1631083940000|2021-09-08 06:52:20|7191.7|7188.9|7191.7|7188.9|7192.2|7189.4|7191.7|7188.9|8
1631083950000|2021-09-08 06:52:30|7192.2|7189.4|7193.2|7190.4|7193.5|7190.7|7192.2|7189.4|13
1631083960000|2021-09-08 06:52:40|7193.5|7190.7|7192.5|7189.7|7193.5|7190.7|7192.5|7189.7|8
1631083970000|2021-09-08 06:52:50|7192.7|7189.9|7191.5|7188.7|7192.7|7189.9|7191.5|7188.7|16
1631083980000|2021-09-08 06:53:00|7191.7|7188.9|7192.5|7189.7|7193.5|7190.7|7191.5|7188.7|38
1631083990000|2021-09-08 06:53:10|7192.2|7189.4|7191.5|7188.7|7192.5|7189.7|7191.5|7188.7|16
1631084000000|2021-09-08 06:53:20|7191.9|7189.1|7191.7|7188.9|7192.5|7189.7|7191.5|7188.7|34
1631084010000|2021-09-08 06:53:30|7191.5|7188.7|7189.2|7186.4|7191.5|7188.7|7189.2|7186.4|7
1631084020000|2021-09-08 06:53:40|7189.5|7186.7|7190.9|7188.1|7190.9|7188.1|7189.5|7186.7|18
1631084030000|2021-09-08 06:53:50|7190.8|7188|7190.7|7187.9|7191.2|7188.4|7190.5|7187.7|1
1631084040000|2021-09-08 06:54:00|7191|7188.2|7190|7187.2|7191.2|7188.4|7189.7|7186.9|14
1631084050000|2021-09-08 06:54:10|7189.7|7186.9|7189.7|7186.9|7190|7187.2|7189.7|7186.9|2
1631084060000|2021-09-08 06:54:20|7190.4|7187.6|7194|7191.2|7194|7191.2|7189.5|7186.7|48
1631084070000|2021-09-08 06:54:30|7193.7|7190.9|7192.9|7190.1|7194|7191.2|7192.2|7189.4|34
1631084080000|2021-09-08 06:54:40|7192.5|7189.7|7190.9|7188.1|7192.5|7189.7|7190.5|7187.7|15
1631084090000|2021-09-08 06:54:50|7190.5|7187.7|7192.5|7189.7|7193.5|7190.7|7190.2|7187.4|45
1631084100000|2021-09-08 06:55:00|7193.2|7190.4|7192.7|7189.9|7195.4|7192.6|7192.5|7189.7|57
1631084110000|2021-09-08 06:55:10|7192.5|7189.7|7194.5|7191.7|7194.5|7191.7|7192.5|7189.7|18
1631084120000|2021-09-08 06:55:20|7194.4|7191.6|7196|7193.2|7196.5|7193.7|7194.4|7191.6|25
1631084130000|2021-09-08 06:55:30|7195.7|7192.9|7195.5|7192.7|7196.5|7193.7|7195.5|7192.7|8
1631084140000|2021-09-08 06:55:40|7196|7193.2|7196.2|7193.4|7196.5|7193.7|7196|7193.2|4
1631084150000|2021-09-08 06:55:50|7195.7|7192.9|7195.7|7192.9|7196.5|7193.7|7195.5|7192.7|4
1631084160000|2021-09-08 06:56:00|7195.5|7192.7|7195.5|7192.7|7196.5|7193.7|7194.7|7191.9|37
1631084170000|2021-09-08 06:56:10|7195.2|7192.4|7196|7193.2|7196|7193.2|7193.7|7190.9|7
1631084180000|2021-09-08 06:56:20|7195.7|7192.9|7196.5|7193.7|7196.5|7193.7|7195.7|7192.9|38
1631084190000|2021-09-08 06:56:30|7196.2|7193.4|7195.5|7192.7|7196.2|7193.4|7195.2|7192.4|2
1631084200000|2021-09-08 06:56:40|7195.7|7192.9|7196|7193.2|7196.5|7193.7|7195.7|7192.9|7
1631084210000|2021-09-08 06:56:50|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|7195.7|7192.9|15
1631084220000|2021-09-08 06:57:00|7196.5|7193.7|7196.5|7193.7|7196.5|7193.7|7196.2|7193.4|4
1631084230000|2021-09-08 06:57:10|7196.7|7193.9|7196|7193.2|7196.7|7193.9|7195.7|7192.9|19
1631084240000|2021-09-08 06:57:20|7196.2|7193.4|7196.2|7193.4|7196.2|7193.4|7195.7|7192.9|3
1631084250000|2021-09-08 06:57:30|7196.5|7193.7|7195.7|7192.9|7196.5|7193.7|7195.7|7192.9|0
1631084260000|2021-09-08 06:57:40|7195.5|7192.7|7196.2|7193.4|7196.2|7193.4|7195|7192.2|29
1631084270000|2021-09-08 06:57:50|7195.7|7192.9|7196|7193.2|7196|7193.2|7195.5|7192.7|6
1631084280000|2021-09-08 06:58:00|7195.7|7192.9|7194.7|7191.9|7195.9|7193.1|7194.2|7191.4|35
1631084290000|2021-09-08 06:58:10|7195|7192.2|7195.9|7193.1|7195.9|7193.1|7195|7192.2|5
1631084300000|2021-09-08 06:58:20|7196|7193.2|7195|7192.2|7196.2|7193.4|7194.5|7191.7|49
1631084310000|2021-09-08 06:58:30|7195.2|7192.4|7194.5|7191.7|7196.2|7193.4|7194.5|7191.7|23
1631084320000|2021-09-08 06:58:40|7194.2|7191.4|7193.5|7190.7|7194.2|7191.4|7193.5|7190.7|17
1631084330000|2021-09-08 06:58:50|7193.7|7190.9|7195.7|7192.9|7195.7|7192.9|7193.7|7190.9|12
1631084340000|2021-09-08 06:59:00|7195.5|7192.7|7194.7|7191.9|7195.5|7192.7|7194.7|7191.9|5
1631084350000|2021-09-08 06:59:10|7195.5|7192.7|7194.2|7191.4|7195.5|7192.7|7194.2|7191.4|19
1631084360000|2021-09-08 06:59:20|7193.8|7191|7195.7|7192.9|7195.7|7192.9|7193.7|7190.9|7
1631084370000|2021-09-08 06:59:30|7195.3|7192.5|7196.2|7193.4|7196.2|7193.4|7195.2|7192.4|19
1631084380000|2021-09-08 06:59:40|7195.7|7192.9|7196.2|7193.4|7196.7|7193.9|7195.7|7192.9|20
1631084390000|2021-09-08 06:59:50|7195.7|7192.9|7195.2|7192.4|7196.7|7193.9|7195.2|7192.4|1
1631084400000|2021-09-08 07:00:00|7194.8|7192|7191.5|7188.7|7194.8|7192|7191.5|7188.7|28
1631084410000|2021-09-08 07:00:10|7192|7189.2|7192.4|7189.6|7192.5|7189.7|7190|7187.2|20
1631084420000|2021-09-08 07:00:20|7192.5|7189.7|7191.7|7188.9|7193|7190.2|7191.7|7188.9|7
1631084430000|2021-09-08 07:00:30|7191.5|7188.7|7191.5|7188.7|7192.4|7189.6|7191.5|7188.7|3
1631084440000|2021-09-08 07:00:40|7191.9|7189.1|7192|7189.2|7192.4|7189.6|7191.5|7188.7|11
1631084450000|2021-09-08 07:00:50|7192.4|7189.6|7192|7189.2|7192.4|7189.6|7191.7|7188.9|0
1631084460000|2021-09-08 07:01:00|7191.7|7188.9|7195.2|7192.4|7195.4|7192.6|7188.5|7185.7|80
1631084470000|2021-09-08 07:01:10|7195.5|7192.7|7196.4|7193.6|7198|7195.2|7195.5|7192.7|68
1631084480000|2021-09-08 07:01:20|7195.9|7193.1|7196.4|7193.6|7197.4|7194.6|7195.9|7193.1|17
1631084490000|2021-09-08 07:01:30|7195.9|7193.1|7195.9|7193.1|7196.4|7193.6|7195.9|7193.1|17
1631084500000|2021-09-08 07:01:40|7195.4|7192.6|7194.4|7191.6|7195.4|7192.6|7194.4|7191.6|4
1631084510000|2021-09-08 07:01:50|7193.5|7190.7|7193.9|7191.1|7194.4|7191.6|7193.5|7190.7|10
1631084520000|2021-09-08 07:02:00|7194.5|7191.7|7193.9|7191.1|7195.4|7192.6|7193.5|7190.7|16
1631084530000|2021-09-08 07:02:10|7193.5|7190.7|7191.7|7188.9|7194.5|7191.7|7191.7|7188.9|26
1631084540000|2021-09-08 07:02:20|7191.5|7188.7|7191.4|7188.6|7192|7189.2|7191.4|7188.6|15
1631084550000|2021-09-08 07:02:30|7191.8|7189|7191.2|7188.4|7192.2|7189.4|7191.2|7188.4|2
1631084560000|2021-09-08 07:02:40|7190.7|7187.9|7188|7185.2|7190.7|7187.9|7186.7|7183.9|71
1631084570000|2021-09-08 07:02:50|7187.7|7184.9|7182.8|7180|7188|7185.2|7182.8|7180|404
1631084580000|2021-09-08 07:03:00|7182.5|7179.7|7182.7|7179.9|7183.7|7180.9|7182.2|7179.4|7
1631084590000|2021-09-08 07:03:10|7182.3|7179.5|7179.8|7177|7182.3|7179.5|7179.8|7177|12
1631084600000|2021-09-08 07:03:20|7180.2|7177.4|7182.7|7179.9|7182.7|7179.9|7179.8|7177|19
1631084610000|2021-09-08 07:03:30|7181.7|7178.9|7180.8|7178|7181.7|7178.9|7180.8|7178|11
1631084620000|2021-09-08 07:03:40|7179.8|7177|7179.8|7177|7180.7|7177.9|7179.3|7176.5|18
1631084630000|2021-09-08 07:03:50|7180.7|7177.9|7179.8|7177|7180.7|7177.9|7179.8|7177|5
1631084640000|2021-09-08 07:04:00|7179.7|7176.9|7178.2|7175.4|7179.8|7177|7178.2|7175.4|17
1631084650000|2021-09-08 07:04:10|7177.8|7175|7177.3|7174.5|7178.2|7175.4|7177|7174.2|18
1631084660000|2021-09-08 07:04:20|7177.8|7175|7179.3|7176.5|7179.3|7176.5|7177.3|7174.5|14
1631084670000|2021-09-08 07:04:30|7179.7|7176.9|7177.8|7175|7179.8|7177|7177.8|7175|12
1631084700000|2021-09-08 07:05:00|7178.7|7175.9|7176.8|7174|7178.8|7176|7176.8|7174|163
1631084710000|2021-09-08 07:05:10|7176.7|7173.9|7177.7|7174.9|7178.2|7175.4|7176.7|7173.9|44
1631084720000|2021-09-08 07:05:20|7178|7175.2|7178.3|7175.5|7178.8|7176|7178|7175.2|12
1631084730000|2021-09-08 07:05:30|7178.7|7175.9|7178.3|7175.5|7178.8|7176|7178.3|7175.5|2
1631084740000|2021-09-08 07:05:40|7178.7|7175.9|7177.8|7175|7178.7|7175.9|7176.8|7174|45
1631084750000|2021-09-08 07:05:50|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|3
1631084760000|2021-09-08 07:06:00|7176.8|7174|7172.8|7170|7176.8|7174|7172.2|7169.4|112
1631084770000|2021-09-08 07:06:10|7173.2|7170.4|7174.3|7171.5|7175.7|7172.9|7173.2|7170.4|51
1631084780000|2021-09-08 07:06:20|7174.8|7172|7171.7|7168.9|7174.8|7172|7171.7|7168.9|136
1631084790000|2021-09-08 07:06:30|7172|7169.2|7173.7|7170.9|7173.7|7170.9|7172|7169.2|15
1631084800000|2021-09-08 07:06:40|7173.3|7170.5|7172.8|7170|7173.3|7170.5|7172.7|7169.9|5
1631084810000|2021-09-08 07:06:50|7173.7|7170.9|7174.5|7171.7|7174.8|7172|7173.7|7170.9|23
1631084820000|2021-09-08 07:07:00|7174.7|7171.9|7174.8|7172|7174.8|7172|7173.8|7171|15
1631084830000|2021-09-08 07:07:10|7174.2|7171.4|7174.7|7171.9|7175.2|7172.4|7173.8|7171|29
1631084840000|2021-09-08 07:07:20|7174.3|7171.5|7174.2|7171.4|7174.7|7171.9|7173.8|7171|19
1631084850000|2021-09-08 07:07:30|7174.3|7171.5|7174.7|7171.9|7174.7|7171.9|7174.2|7171.4|37
1631084860000|2021-09-08 07:07:40|7176.7|7173.9|7177.7|7174.9|7177.7|7174.9|7175.8|7173|46
1631084870000|2021-09-08 07:07:50|7177.3|7174.5|7177.8|7175|7178.7|7175.9|7177.2|7174.4|10
1631084880000|2021-09-08 07:08:00|7177.7|7174.9|7176.8|7174|7177.7|7174.9|7175.3|7172.5|19
1631084890000|2021-09-08 07:08:10|7177.5|7174.7|7176.8|7174|7177.7|7174.9|7176.3|7173.5|7
1631084900000|2021-09-08 07:08:20|7176.7|7173.9|7177|7174.2|7177.3|7174.5|7176|7173.2|5
1631084910000|2021-09-08 07:08:30|7176.8|7174|7178.7|7175.9|7178.8|7176|7176.8|7174|9
1631084920000|2021-09-08 07:08:40|7178|7175.2|7178.8|7176|7179.3|7176.5|7178|7175.2|20
1631084930000|2021-09-08 07:08:50|7179.2|7176.4|7179.3|7176.5|7179.8|7177|7179.2|7176.4|4
1631084940000|2021-09-08 07:09:00|7179.7|7176.9|7178.7|7175.9|7179.7|7176.9|7178|7175.2|39
1631084950000|2021-09-08 07:09:10|7178.3|7175.5|7176.3|7173.5|7178.3|7175.5|7176.3|7173.5|3
1631084960000|2021-09-08 07:09:20|7176.7|7173.9|7177.8|7175|7177.8|7175|7176.3|7173.5|14
1631084970000|2021-09-08 07:09:30|||||||||2
1631084980000|2021-09-08 07:09:40|7178|7175.2|7178.8|7176|7178.8|7176|7178|7175.2|10
1631084990000|2021-09-08 07:09:50|7179|7176.2|7184.7|7181.9|7184.7|7181.9|7179|7176.2|36
1631085000000|2021-09-08 07:10:00|7184.8|7182|7182.8|7180|7185.8|7183|7182.8|7180|11
1631085010000|2021-09-08 07:10:10|7183.1|7180.3|7178.8|7176|7184.2|7181.4|7178.5|7175.7|78
1631085020000|2021-09-08 07:10:20|7179.2|7176.4|7179.8|7177|7180.2|7177.4|7179.2|7176.4|16
1631085030000|2021-09-08 07:10:30|7179.3|7176.5|7179.8|7177|7180.8|7178|7179.3|7176.5|63
1631085040000|2021-09-08 07:10:40|7179.5|7176.7|7181.2|7178.4|7181.2|7178.4|7179.5|7176.7|9
1631085050000|2021-09-08 07:10:50|7180.8|7178|7180.3|7177.5|7181.7|7178.9|7180.3|7177.5|5
1631085060000|2021-09-08 07:11:00|7180.2|7177.4|7177.3|7174.5|7180.2|7177.4|7177.3|7174.5|10
1631085070000|2021-09-08 07:11:10|7177.8|7175|7179.8|7177|7179.8|7177|7177.5|7174.7|4
1631085080000|2021-09-08 07:11:20|7180|7177.2|7180.3|7177.5|7180.7|7177.9|7180|7177.2|3
1631085090000|2021-09-08 07:11:30|7180.2|7177.4|7180.3|7177.5|7180.8|7178|7178.8|7176|14
1631085100000|2021-09-08 07:11:40|7180.7|7177.9|7183.2|7180.4|7183.7|7180.9|7180.7|7177.9|21
1631085110000|2021-09-08 07:11:50|7183.7|7180.9|7182.8|7180|7184.7|7181.9|7182.8|7180|11
1631085120000|2021-09-08 07:12:00|7182.3|7179.5|7178|7175.2|7182.7|7179.9|7178|7175.2|20
1631085130000|2021-09-08 07:12:10|7177.7|7174.9|7178.3|7175.5|7178.8|7176|7177.3|7174.5|11
1631085140000|2021-09-08 07:12:20|7178|7175.2|7177|7174.2|7178|7175.2|7176|7173.2|5
1631085150000|2021-09-08 07:12:30|7176.3|7173.5|7176.8|7174|7176.8|7174|7175|7172.2|9
1631085160000|2021-09-08 07:12:40|7176.5|7173.7|7177|7174.2|7178.3|7175.5|7175.8|7173|5
1631085170000|2021-09-08 07:12:50|7176.5|7173.7|7176.8|7174|7176.8|7174|7176.5|7173.7|0
1631085180000|2021-09-08 07:13:00|7177|7174.2|7176|7173.2|7177|7174.2|7175.8|7173|2
1631085190000|2021-09-08 07:13:10|7175|7172.2|7174.5|7171.7|7175|7172.2|7174.5|7171.7|2
1631085200000|2021-09-08 07:13:20|7174.8|7172|7176|7173.2|7176.3|7173.5|7173.8|7171|54
1631085210000|2021-09-08 07:13:30|7176.5|7173.7|7174|7171.2|7176.5|7173.7|7174|7171.2|60
1631085220000|2021-09-08 07:13:40|7173.7|7170.9|7175|7172.2|7175.8|7173|7173.5|7170.7|51
1631085230000|2021-09-08 07:13:50|7174.8|7172|7174.8|7172|7175.8|7173|7174.8|7172|3
1631085240000|2021-09-08 07:14:00|7174.7|7171.9|7175.2|7172.4|7175.2|7172.4|7173.8|7171|7
1631085250000|2021-09-08 07:14:10|7174.8|7172|7175.8|7173|7175.8|7173|7174.8|7172|7
1631085260000|2021-09-08 07:14:20|7175.3|7172.5|7173.8|7171|7175.8|7173|7173.5|7170.7|4
1631085270000|2021-09-08 07:14:30|7173.5|7170.7|7173.8|7171|7174.3|7171.5|7173.3|7170.5|12
1631085280000|2021-09-08 07:14:40|7173.3|7170.5|7173.8|7171|7173.8|7171|7172.7|7169.9|1
1631085290000|2021-09-08 07:14:50|7174.2|7171.4|7171|7168.2|7174.2|7171.4|7171|7168.2|66
1631085300000|2021-09-08 07:15:00|7170.8|7168|7170.3|7167.5|7170.8|7168|7168.8|7166|17
1631085310000|2021-09-08 07:15:10|7170|7167.2|7170|7167.2|7170.2|7167.4|7168.8|7166|31
1631085320000|2021-09-08 07:15:20|7169.8|7167|7170.8|7168|7170.8|7168|7169.8|7167|5
1631085330000|2021-09-08 07:15:30|7171|7168.2|7170.3|7167.5|7171.8|7169|7170|7167.2|40
1631085340000|2021-09-08 07:15:40|7169.8|7167|7169.8|7167|7170.8|7168|7169.8|7167|92
1631085350000|2021-09-08 07:15:50|7169.3|7166.5|7170.8|7168|7171.3|7168.5|7168.8|7166|21
1631085360000|2021-09-08 07:16:00|7170.7|7167.9|7168|7165.2|7170.7|7167.9|7168|7165.2|34
1631085370000|2021-09-08 07:16:10|7168.8|7166|7167.3|7164.5|7168.8|7166|7167.3|7164.5|47
1631085380000|2021-09-08 07:16:20|7167|7164.2|7167.3|7164.5|7167.7|7164.9|7166.8|7164|58
1631085390000|2021-09-08 07:16:30|7167|7164.2|7170.7|7167.9|7170.7|7167.9|7167|7164.2|21
1631085400000|2021-09-08 07:16:40|7170.8|7168|7170.8|7168|7172.5|7169.7|7170.8|7168|54
1631085410000|2021-09-08 07:16:50|7171.7|7168.9|7172.3|7169.5|7172.7|7169.9|7171.7|7168.9|2
1631085420000|2021-09-08 07:17:00|7172|7169.2|7173.2|7170.4|7173.2|7170.4|7171.8|7169|2
1631085430000|2021-09-08 07:17:10|7173.8|7171|7171.2|7168.4|7173.8|7171|7170.8|7168|8
1631085440000|2021-09-08 07:17:20|7170.8|7168|7171.3|7168.5|7171.7|7168.9|7170.8|7168|1
1631085450000|2021-09-08 07:17:30|7171.2|7168.4|7171.5|7168.7|7172|7169.2|7170.3|7167.5|78
1631085460000|2021-09-08 07:17:40|7171.7|7168.9|7169.7|7166.9|7171.7|7168.9|7169.3|7166.5|34
1631085470000|2021-09-08 07:17:50|7169.3|7166.5|7170.8|7168|7170.8|7168|7169.3|7166.5|6
1631085480000|2021-09-08 07:18:00|7171.2|7168.4|7171.5|7168.7|7171.5|7168.7|7171.2|7168.4|0
1631085490000|2021-09-08 07:18:10|7171.7|7168.9|7170.7|7167.9|7171.7|7168.9|7170.3|7167.5|2
1631085510000|2021-09-08 07:18:30|7170.8|7168|7173.2|7170.4|7173.2|7170.4|7170|7167.2|16
1631085520000|2021-09-08 07:18:40|7172.8|7170|7173.5|7170.7|7173.5|7170.7|7172.8|7170|5
1631085530000|2021-09-08 07:18:50|7173.7|7170.9|7172.7|7169.9|7173.7|7170.9|7172.7|7169.9|7
1631085540000|2021-09-08 07:19:00|7172.2|7169.4|7173.3|7170.5|7174.7|7171.9|7172.2|7169.4|12
1631085550000|2021-09-08 07:19:10|7173.7|7170.9|7175.3|7172.5|7175.7|7172.9|7173.7|7170.9|2
1631085560000|2021-09-08 07:19:20|7175.7|7172.9|7173.3|7170.5|7176.7|7173.9|7173.3|7170.5|34
1631085570000|2021-09-08 07:19:30|7173.2|7170.4|7170.8|7168|7173.7|7170.9|7170.8|7168|36
1631085580000|2021-09-08 07:19:40|7170.3|7167.5|7171.5|7168.7|7171.5|7168.7|7169.8|7167|6
1631085590000|2021-09-08 07:19:50|7171.8|7169|7171.2|7168.4|7171.8|7169|7171.2|7168.4|1
1631085600000|2021-09-08 07:20:00|7170.8|7168|7170.3|7167.5|7170.8|7168|7169.8|7167|58
1631085610000|2021-09-08 07:20:10|7170|7167.2|7168.8|7166|7170|7167.2|7168.8|7166|1
1631085620000|2021-09-08 07:20:20|7169.3|7166.5|7168.8|7166|7169.3|7166.5|7168.8|7166|7
1631085630000|2021-09-08 07:20:30|7168.1|7165.3|7168.7|7165.9|7168.7|7165.9|7168|7165.2|4
1631085640000|2021-09-08 07:20:40|7168|7165.2|7168.7|7165.9|7169.7|7166.9|7168|7165.2|338
1631085650000|2021-09-08 07:20:50|7168.3|7165.5|7167.2|7164.4|7168.3|7165.5|7166.8|7164|18
1631085660000|2021-09-08 07:21:00|7167.5|7164.7|7169.2|7166.4|7169.2|7166.4|7166.5|7163.7|44
1631085670000|2021-09-08 07:21:10|7169.5|7166.7|7170.5|7167.7|7171|7168.2|7169.5|7166.7|3
1631085680000|2021-09-08 07:21:20|7171.3|7168.5|7171|7168.2|7172.5|7169.7|7171|7168.2|9
1631085690000|2021-09-08 07:21:30|7170.5|7167.7|7170.7|7167.9|7170.7|7167.9|7169.5|7166.7|9
1631085700000|2021-09-08 07:21:40|7170.5|7167.7|7173.1|7170.3|7173.1|7170.3|7170.2|7167.4|10
1631085710000|2021-09-08 07:21:50|7173.5|7170.7|7172.8|7170|7173.5|7170.7|7172.8|7170|3
1631085720000|2021-09-08 07:22:00|7172.5|7169.7|7172.1|7169.3|7172.6|7169.8|7172.1|7169.3|6
1631085730000|2021-09-08 07:22:10|7172.5|7169.7|7171.5|7168.7|7173.1|7170.3|7171.5|7168.7|7
1631085740000|2021-09-08 07:22:20|7172.3|7169.5|7171.5|7168.7|7172.5|7169.7|7171.1|7168.3|6
1631085750000|2021-09-08 07:22:30|7171.1|7168.3|7169|7166.2|7171.1|7168.3|7168.6|7165.8|7
1631085760000|2021-09-08 07:22:40|7169.5|7166.7|7169.1|7166.3|7170.5|7167.7|7168.6|7165.8|36
1631085770000|2021-09-08 07:22:50|7169.5|7166.7|7169.1|7166.3|7169.5|7166.7|7169.1|7166.3|1
1631085780000|2021-09-08 07:23:00|7168.6|7165.8|7170.5|7167.7|7170.5|7167.7|7168.6|7165.8|13
1631085790000|2021-09-08 07:23:10|7170.6|7167.8|7170.1|7167.3|7170.6|7167.8|7169.1|7166.3|10
1631085810000|2021-09-08 07:23:30|7170.5|7167.7|7170.8|7168|7170.8|7168|7170.5|7167.7|11
1631085820000|2021-09-08 07:23:40|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|0
1631085830000|2021-09-08 07:23:50|7171.1|7168.3|7170.8|7168|7171.1|7168.3|7170.3|7167.5|35
1631085840000|2021-09-08 07:24:00|7170.6|7167.8|7170.1|7167.3|7170.6|7167.8|7169.1|7166.3|5
1631085850000|2021-09-08 07:24:10|7170.5|7167.7|7170.1|7167.3|7170.8|7168|7170.1|7167.3|12
1631085860000|2021-09-08 07:24:20|7170.5|7167.7|7170|7167.2|7170.6|7167.8|7169.6|7166.8|16
1631085870000|2021-09-08 07:24:30|7170.5|7167.7|7170.5|7167.7|7171.1|7168.3|7170.1|7167.3|14
1631085880000|2021-09-08 07:24:40|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|0
1631085900000|2021-09-08 07:25:00|7170.5|7167.7|7167.1|7164.3|7170.5|7167.7|7167.1|7164.3|8
1631085910000|2021-09-08 07:25:10|7167.5|7164.7|7167.5|7164.7|7167.6|7164.8|7167.1|7164.3|5
1631085920000|2021-09-08 07:25:20|7167.3|7164.5|7167.1|7164.3|7167.5|7164.7|7167.1|7164.3|0
1631085930000|2021-09-08 07:25:30|7167.5|7164.7|7168.5|7165.7|7168.5|7165.7|7167.5|7164.7|3
1631085940000|2021-09-08 07:25:40|7168|7165.2|7167.6|7164.8|7168.5|7165.7|7167.3|7164.5|8
1631085950000|2021-09-08 07:25:50|7166.6|7163.8|7168.5|7165.7|7168.5|7165.7|7166.6|7163.8|3
1631085960000|2021-09-08 07:26:00|7168.1|7165.3|7167.6|7164.8|7168.5|7165.7|7167.6|7164.8|1
1631085970000|2021-09-08 07:26:10|7168|7165.2|7168|7165.2|7168.7|7165.9|7168|7165.2|5
1631085980000|2021-09-08 07:26:20|7168.3|7165.5|7168|7165.2|7168.5|7165.7|7168|7165.2|0
1631085990000|2021-09-08 07:26:30|7167.6|7164.8|7167.5|7164.7|7167.6|7164.8|7167|7164.2|3
1631086000000|2021-09-08 07:26:40|7167.1|7164.3|7166.3|7163.5|7168.5|7165.7|7165.8|7163|13
1631086010000|2021-09-08 07:26:50|7166.8|7164|7167.6|7164.8|7167.6|7164.8|7166.8|7164|3
1631086020000|2021-09-08 07:27:00|7168|7165.2|7167.6|7164.8|7168.3|7165.5|7167.6|7164.8|3
1631086030000|2021-09-08 07:27:10|7167.1|7164.3|7169|7166.2|7169|7166.2|7167.1|7164.3|5
1631086040000|2021-09-08 07:27:20|7169.3|7166.5|7165.5|7162.7|7169.3|7166.5|7165.5|7162.7|97
1631086050000|2021-09-08 07:27:30|7165.6|7162.8|7165.5|7162.7|7166.5|7163.7|7165.3|7162.5|62
1631086060000|2021-09-08 07:27:40|7165.6|7162.8|7166.3|7163.5|7166.5|7163.7|7165.6|7162.8|2
1631086070000|2021-09-08 07:27:50|7166.5|7163.7|7170.5|7167.7|7170.5|7167.7|7166.5|7163.7|15
1631086080000|2021-09-08 07:28:00|7170.6|7167.8|7168.3|7165.5|7170.6|7167.8|7168|7165.2|22
1631086090000|2021-09-08 07:28:10|7169|7166.2|7170.5|7167.7|7170.5|7167.7|7169|7166.2|1
1631086100000|2021-09-08 07:28:20|7170.3|7167.5|7169.1|7166.3|7170.3|7167.5|7169.1|7166.3|9
1631086110000|2021-09-08 07:28:30|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|7169.5|7166.7|0
1631086120000|2021-09-08 07:28:40|7169.8|7167|7169.5|7166.7|7170.5|7167.7|7169|7166.2|40
1631086130000|2021-09-08 07:28:50|7169.8|7167|7173.5|7170.7|7173.5|7170.7|7169.8|7167|40
1631086140000|2021-09-08 07:29:00|7174.3|7171.5|7174.3|7171.5|7174.5|7171.7|7173.5|7170.7|34
1631086150000|2021-09-08 07:29:10|7174.8|7172|7176.5|7173.7|7177.5|7174.7|7174.8|7172|11
1631086160000|2021-09-08 07:29:20|7176.2|7173.4|7174.5|7171.7|7176.2|7173.4|7174|7171.2|51
1631086170000|2021-09-08 07:29:30|7174.3|7171.5|7173.1|7170.3|7174.3|7171.5|7172.5|7169.7|70
1631086180000|2021-09-08 07:29:40|7173.5|7170.7|7171.1|7168.3|7173.5|7170.7|7171.1|7168.3|10
1631086190000|2021-09-08 07:29:50|7170.8|7168|7171|7168.2|7171.5|7168.7|7170.1|7167.3|2
1631086200000|2021-09-08 07:30:00|7170.6|7167.8|7170.6|7167.8|7171.5|7168.7|7170.6|7167.8|4
1631086210000|2021-09-08 07:30:10|7171.5|7168.7|7170.1|7167.3|7171.5|7168.7|7168.6|7165.8|13
1631086220000|2021-09-08 07:30:20|7170.5|7167.7|7168.6|7165.8|7170.5|7167.7|7168.6|7165.8|5
1631086230000|2021-09-08 07:30:30|7168.1|7165.3|7168.5|7165.7|7168.5|7165.7|7168.1|7165.3|1
1631086240000|2021-09-08 07:30:40|7168.6|7165.8|7168.8|7166|7169|7166.2|7167.5|7164.7|7
1631086250000|2021-09-08 07:30:50|7169.5|7166.7|7170.5|7167.7|7170.5|7167.7|7169.3|7166.5|9
1631086260000|2021-09-08 07:31:00|7172.2|7169.4|7173|7170.2|7173.3|7170.5|7172.2|7169.4|19
1631086270000|2021-09-08 07:31:10|7172.5|7169.7|7173.5|7170.7|7173.8|7171|7172.5|7169.7|20
1631086280000|2021-09-08 07:31:20|7173.2|7170.4|7171.8|7169|7173.2|7170.4|7171.5|7168.7|17
1631086290000|2021-09-08 07:31:30|7172.3|7169.5|7172.3|7169.5|7173.3|7170.5|7171.8|7169|2
1631086300000|2021-09-08 07:31:40|7172.5|7169.7|7173.5|7170.7|7174.2|7171.4|7172.5|7169.7|8
1631086310000|2021-09-08 07:31:50|7172.5|7169.7|7173.5|7170.7|7173.5|7170.7|7172.5|7169.7|30
1631086320000|2021-09-08 07:32:00|7173.8|7171|7171.3|7168.5|7175.3|7172.5|7171.1|7168.3|40
1631086330000|2021-09-08 07:32:10|7170.6|7167.8|7171.5|7168.7|7171.5|7168.7|7170|7167.2|8
1631086340000|2021-09-08 07:32:20|7171.1|7168.3|7170|7167.2|7171.5|7168.7|7170|7167.2|5
1631086350000|2021-09-08 07:32:30|7170.3|7167.5|7170|7167.2|7170.8|7168|7170|7167.2|1
1631086360000|2021-09-08 07:32:40|7170.5|7167.7|7170|7167.2|7170.5|7167.7|7170|7167.2|1
1631086370000|2021-09-08 07:32:50|7170.5|7167.7|7171.1|7168.3|7172.5|7169.7|7170.5|7167.7|14
1631086380000|2021-09-08 07:33:00|7170.5|7167.7|7172|7169.2|7172.5|7169.7|7170.5|7167.7|8
1631086390000|2021-09-08 07:33:10|7172.3|7169.5|7173.5|7170.7|7174.3|7171.5|7172.3|7169.5|4
1631086400000|2021-09-08 07:33:20|7174.5|7171.7|7175.8|7173|7176|7173.2|7174.5|7171.7|9
1631086410000|2021-09-08 07:33:30|7175.5|7172.7|7175|7172.2|7175.5|7172.7|7175|7172.2|0
1631086420000|2021-09-08 07:33:40|7175.5|7172.7|7177.5|7174.7|7178.5|7175.7|7175.1|7172.3|14
1631086430000|2021-09-08 07:33:50|7177.3|7174.5|7177.5|7174.7|7177.5|7174.7|7176.6|7173.8|5
1631086440000|2021-09-08 07:34:00|7179.3|7176.5|7180|7177.2|7180.3|7177.5|7179.3|7176.5|77
1631086450000|2021-09-08 07:34:10|7180.3|7177.5|7177|7174.2|7180.3|7177.5|7176.5|7173.7|28
1631086460000|2021-09-08 07:34:20|7176.6|7173.8|7176.3|7173.5|7177.3|7174.5|7175.6|7172.8|58
1631086470000|2021-09-08 07:34:30|7176.5|7173.7|7176.8|7174|7177.5|7174.7|7175.6|7172.8|19
1631086480000|2021-09-08 07:34:40|7176.6|7173.8|7176.5|7173.7|7177|7174.2|7176.1|7173.3|2
1631086490000|2021-09-08 07:34:50|7177|7174.2|7177.5|7174.7|7177.5|7174.7|7177|7174.2|1
1631086500000|2021-09-08 07:35:00|7177.6|7174.8|7176.5|7173.7|7178.5|7175.7|7176.5|7173.7|14
1631086510000|2021-09-08 07:35:10|||||||||3
1631086520000|2021-09-08 07:35:20|7176.6|7173.8|7178|7175.2|7178.5|7175.7|7176.6|7173.8|28
1631086530000|2021-09-08 07:35:30|7177.6|7174.8|7177.1|7174.3|7178|7175.2|7177|7174.2|2
1631086540000|2021-09-08 07:35:40|7177|7174.2|7177.5|7174.7|7177.5|7174.7|7177|7174.2|8
1631086550000|2021-09-08 07:35:50|7177.6|7174.8|7179.6|7176.8|7180.3|7177.5|7177.6|7174.8|8
1631086560000|2021-09-08 07:36:00|7179.5|7176.7|7179.6|7176.8|7180.5|7177.7|7179.5|7176.7|7
1631086570000|2021-09-08 07:36:10|7180|7177.2|7177.8|7175|7180.5|7177.7|7177.8|7175|51
1631086580000|2021-09-08 07:36:20|7177.6|7174.8|7178|7175.2|7178.3|7175.5|7177.5|7174.7|117
1631086590000|2021-09-08 07:36:30|7177.6|7174.8|7178.1|7175.3|7178.5|7175.7|7177.5|7174.7|7
1631086600000|2021-09-08 07:36:40|7177.6|7174.8|7179.6|7176.8|7180.5|7177.7|7177.6|7174.8|26
1631086610000|2021-09-08 07:36:50|7179.5|7176.7|7179.5|7176.7|7180.5|7177.7|7179.5|7176.7|2
1631086620000|2021-09-08 07:37:00|7179.8|7177|7178.5|7175.7|7180|7177.2|7178.5|7175.7|10
1631086630000|2021-09-08 07:37:10|7178.8|7176|7178.6|7175.8|7179.3|7176.5|7178.5|7175.7|0
1631086640000|2021-09-08 07:37:20|7178.8|7176|7177.5|7174.7|7179|7176.2|7177.5|7174.7|6
1631086650000|2021-09-08 07:37:30|7178.3|7175.5|7177.5|7174.7|7178.5|7175.7|7177.5|7174.7|6
1631086660000|2021-09-08 07:37:40|7177.8|7175|7178.5|7175.7|7178.5|7175.7|7177.5|7174.7|6
1631086670000|2021-09-08 07:37:50|7179.5|7176.7|7179|7176.2|7179.5|7176.7|7179|7176.2|4
1631086680000|2021-09-08 07:38:00|7179.3|7176.5|7181.3|7178.5|7181.3|7178.5|7179|7176.2|12
1631086690000|2021-09-08 07:38:10|7181.5|7178.7|7180.5|7177.7|7182|7179.2|7180.3|7177.5|4
1631086700000|2021-09-08 07:38:20|7180|7177.2|7180.5|7177.7|7180.5|7177.7|7180|7177.2|3
1631086710000|2021-09-08 07:38:30|7180.8|7178|7181.3|7178.5|7181.3|7178.5|7180.5|7177.7|7
1631086720000|2021-09-08 07:38:40|7181.5|7178.7|7179.6|7176.8|7181.5|7178.7|7179.6|7176.8|19
1631086730000|2021-09-08 07:38:50|7180|7177.2|7182|7179.2|7182|7179.2|7179.6|7176.8|29
1631086740000|2021-09-08 07:39:00|7182.5|7179.7|7184|7181.2|7184.5|7181.7|7182|7179.2|47
1631086750000|2021-09-08 07:39:10|7183.6|7180.8|7185.5|7182.7|7186.5|7183.7|7183.6|7180.8|35
1631086760000|2021-09-08 07:39:20|7186|7183.2|7184|7181.2|7186.3|7183.5|7183.5|7180.7|47
1631086770000|2021-09-08 07:39:30|7183.8|7181|7184.5|7181.7|7184.5|7181.7|7183.8|7181|2
1631086780000|2021-09-08 07:39:40|7184|7181.2|7188.2|7185.4|7188.2|7185.4|7183.5|7180.7|1191
1631086790000|2021-09-08 07:39:50|7188.8|7186|7187.3|7184.5|7189.2|7186.4|7187.3|7184.5|216
1631086800000|2021-09-08 07:40:00|7188.2|7185.4|7185.2|7182.4|7188.2|7185.4|7185.2|7182.4|212
1631086810000|2021-09-08 07:40:10|7185.5|7182.7|7185.2|7182.4|7185.7|7182.9|7185|7182.2|352
1631086820000|2021-09-08 07:40:20|7184.5|7181.7|7188.8|7186|7188.8|7186|7184.5|7181.7|210
1631086830000|2021-09-08 07:40:30|7189|7186.2|7188.5|7185.7|7189|7186.2|7188.5|7185.7|13
1631086840000|2021-09-08 07:40:40|7188.8|7186|7188.8|7186|7189.8|7187|7188.5|7185.7|22
1631086850000|2021-09-08 07:40:50|7188.5|7185.7|7187|7184.2|7188.8|7186|7187|7184.2|12
1631086860000|2021-09-08 07:41:00|7190.3|7187.5|7191.2|7188.4|7192.8|7190|7189.8|7187|143
1631086870000|2021-09-08 07:41:10|7191|7188.2|7192.8|7190|7192.8|7190|7191|7188.2|64
1631086880000|2021-09-08 07:41:20|7191.8|7189|7190.8|7188|7192.3|7189.5|7190.8|7188|72
1631086890000|2021-09-08 07:41:30|7190.3|7187.5|7191.7|7188.9|7191.7|7188.9|7190.3|7187.5|87
1631086900000|2021-09-08 07:41:40|7192.8|7190|7190.5|7187.7|7192.8|7190|7190.5|7187.7|68
1631086910000|2021-09-08 07:41:50|7190.8|7188|7190.5|7187.7|7190.8|7188|7189.5|7186.7|9
1631086920000|2021-09-08 07:42:00|7190.8|7188|7189.5|7186.7|7190.8|7188|7189|7186.2|343
1631086930000|2021-09-08 07:42:10|7190|7187.2|7190|7187.2|7190|7187.2|7190|7187.2|1
1631086940000|2021-09-08 07:42:20|7189.7|7186.9|7188|7185.2|7189.7|7186.9|7188|7185.2|156
1631086950000|2021-09-08 07:42:30|7188.2|7185.4|7188.2|7185.4|7188.5|7185.7|7188.2|7185.4|34
1631086960000|2021-09-08 07:42:40|7188|7185.2|7188.8|7186|7188.8|7186|7187.8|7185|23
1631086970000|2021-09-08 07:42:50|7188.5|7185.7|7190.7|7187.9|7191.2|7188.4|7188.5|7185.7|667
1631086980000|2021-09-08 07:43:00|7191|7188.2|7189|7186.2|7191|7188.2|7189|7186.2|75
1631086990000|2021-09-08 07:43:10|7189.3|7186.5|7188.8|7186|7189.3|7186.5|7188.8|7186|9
1631087000000|2021-09-08 07:43:20|7189.8|7187|7189.8|7187|7190.7|7187.9|7189.8|7187|14
1631087010000|2021-09-08 07:43:30|7189.7|7186.9|7188.8|7186|7189.7|7186.9|7188.8|7186|6
1631087020000|2021-09-08 07:43:40|7189.2|7186.4|7189.2|7186.4|7189.3|7186.5|7188.8|7186|4
1631087030000|2021-09-08 07:43:50|7188.8|7186|7189.7|7186.9|7189.7|7186.9|7188.8|7186|0
1631087040000|2021-09-08 07:44:00|7189.8|7187|7190.2|7187.4|7190.8|7188|7189.8|7187|5
1631087050000|2021-09-08 07:44:10|7190.3|7187.5|7187.8|7185|7190.3|7187.5|7187.8|7185|51
1631087060000|2021-09-08 07:44:20|7187.5|7184.7|7187|7184.2|7187.5|7184.7|7186.8|7184|98
1631087070000|2021-09-08 07:44:30|7187.3|7184.5|7187|7184.2|7187.8|7185|7187|7184.2|5
1631087080000|2021-09-08 07:44:40|7185|7182.2|7185|7182.2|7185.5|7182.7|7184.5|7181.7|97
1631087090000|2021-09-08 07:44:50|7185.3|7182.5|7185|7182.2|7186|7183.2|7185|7182.2|6
1631087100000|2021-09-08 07:45:00|7184.8|7182|7183|7180.2|7184.8|7182|7183|7180.2|7
1631087110000|2021-09-08 07:45:10|7183.5|7180.7|7183.5|7180.7|7184|7181.2|7183.1|7180.3|163
1631087120000|2021-09-08 07:45:20|7183.8|7181|7183|7180.2|7183.8|7181|7182.6|7179.8|4
1631087130000|2021-09-08 07:45:30|7182.5|7179.7|7182|7179.2|7182.8|7180|7182|7179.2|0
1631087140000|2021-09-08 07:45:40|7181.8|7179|7181|7178.2|7181.8|7179|7180.8|7178|18
1631087150000|2021-09-08 07:45:50|7181.3|7178.5|7181.8|7179|7181.8|7179|7181|7178.2|5
1631087160000|2021-09-08 07:46:00|7181.5|7178.7|7177.8|7175|7181.5|7178.7|7177.8|7175|17
1631087170000|2021-09-08 07:46:10|7177.7|7174.9|7174.5|7171.7|7177.8|7175|7173.8|7171|39
1631087180000|2021-09-08 07:46:20|7174.8|7172|7175.3|7172.5|7175.3|7172.5|7174|7171.2|5
1631087190000|2021-09-08 07:46:30|7175|7172.2|7175.8|7173|7176.8|7174|7174.8|7172|18
1631087200000|2021-09-08 07:46:40|7176.5|7173.7|7176.3|7173.5|7176.8|7174|7176|7173.2|34
1631087210000|2021-09-08 07:46:50|7176|7173.2|7174.3|7171.5|7176|7173.2|7173.8|7171|17
1631087220000|2021-09-08 07:47:00|7174.5|7171.7|7174.8|7172|7175.2|7172.4|7173.8|7171|29
1631087230000|2021-09-08 07:47:10|7174.3|7171.5|7174.8|7172|7174.8|7172|7174.3|7171.5|12
1631087240000|2021-09-08 07:47:20|7175.3|7172.5|7175.7|7172.9|7175.8|7173|7174.7|7171.9|22
1631087250000|2021-09-08 07:47:30|7174.8|7172|7172.3|7169.5|7174.8|7172|7171.8|7169|43
1631087260000|2021-09-08 07:47:40|7172.5|7169.7|7172.8|7170|7173.3|7170.5|7172.5|7169.7|11
1631087270000|2021-09-08 07:47:50|7172.5|7169.7|7172.3|7169.5|7173.7|7170.9|7172.3|7169.5|27
1631087280000|2021-09-08 07:48:00|7172|7169.2|7170.5|7167.7|7172|7169.2|7170|7167.2|10
1631087290000|2021-09-08 07:48:10|7170.8|7168|7172|7169.2|7172.5|7169.7|7170.8|7168|14
1631087300000|2021-09-08 07:48:20|7172.3|7169.5|7172.2|7169.4|7172.8|7170|7169.7|7166.9|17
1631087310000|2021-09-08 07:48:30|7172.7|7169.9|7172.8|7170|7172.8|7170|7172.3|7169.5|10
1631087320000|2021-09-08 07:48:40|7172.3|7169.5|7172|7169.2|7172.3|7169.5|7171.8|7169|0
1631087330000|2021-09-08 07:48:50|7171.8|7169|7172.3|7169.5|7172.8|7170|7171.8|7169|7
1631087340000|2021-09-08 07:49:00|7172.7|7169.9|7171.8|7169|7173.7|7170.9|7171.8|7169|17
1631087350000|2021-09-08 07:49:10|7172|7169.2|7171.8|7169|7172.3|7169.5|7171.8|7169|2
1631087360000|2021-09-08 07:49:20|7171.7|7168.9|7171|7168.2|7171.7|7168.9|7171|7168.2|1
1631087370000|2021-09-08 07:49:30|7169.8|7167|7169.5|7166.7|7170.8|7168|7169.5|7166.7|11
1631087380000|2021-09-08 07:49:40|7169.2|7166.4|7169|7166.2|7170.5|7167.7|7169|7166.2|616
1631087390000|2021-09-08 07:49:50|7169.3|7166.5|7170.8|7168|7170.8|7168|7169.3|7166.5|1
1631087400000|2021-09-08 07:50:00|7170.5|7167.7|7170.8|7168|7171.8|7169|7170.5|7167.7|9
1631087410000|2021-09-08 07:50:10|7170.3|7167.5|7172.8|7170|7172.8|7170|7169.5|7166.7|67
1631087420000|2021-09-08 07:50:20|7172.5|7169.7|7173.8|7171|7174.7|7171.9|7172.3|7169.5|89
1631087430000|2021-09-08 07:50:30|7173.5|7170.7|7173.5|7170.7|7173.8|7171|7172.8|7170|11
1631087440000|2021-09-08 07:50:40|7173.8|7171|7173.5|7170.7|7173.8|7171|7173.5|7170.7|1
1631087450000|2021-09-08 07:50:50|7173.8|7171|7172.8|7170|7173.8|7171|7172.8|7170|2
1631087460000|2021-09-08 07:51:00|7172.5|7169.7|7172|7169.2|7172.5|7169.7|7171.8|7169|23
1631087470000|2021-09-08 07:51:10|7171.8|7169|7171.8|7169|7172.3|7169.5|7171.8|7169|11
1631087480000|2021-09-08 07:51:20|||||||||1
1631087490000|2021-09-08 07:51:30|7172|7169.2|7174.7|7171.9|7174.7|7171.9|7172|7169.2|10
1631087500000|2021-09-08 07:51:40|7174.8|7172|7174.3|7171.5|7174.8|7172|7174|7171.2|9
1631087510000|2021-09-08 07:51:50|7174.7|7171.9|7172.8|7170|7174.8|7172|7172.8|7170|23
1631087520000|2021-09-08 07:52:00|7172.5|7169.7|7167.8|7165|7172.5|7169.7|7167.8|7165|75
1631087530000|2021-09-08 07:52:10|7167.5|7164.7|7166.8|7164|7168|7165.2|7165.8|7163|25
1631087540000|2021-09-08 07:52:20|7167|7164.2|7167.8|7165|7167.8|7165|7166.8|7164|6
1631087550000|2021-09-08 07:52:30|7168.3|7165.5|7167.5|7164.7|7168.3|7165.5|7167.3|7164.5|1
1631087560000|2021-09-08 07:52:40|7168.7|7165.9|7166.8|7164|7168.8|7166|7166.3|7163.5|42
1631087570000|2021-09-08 07:52:50|7166.1|7163.3|7165.8|7163|7166.1|7163.3|7165.5|7162.7|7
1631087580000|2021-09-08 07:53:00|7166|7163.2|7166.3|7163.5|7167.3|7164.5|7165|7162.2|19
1631087590000|2021-09-08 07:53:10|7166.5|7163.7|7166.8|7164|7166.8|7164|7166.3|7163.5|10
1631087600000|2021-09-08 07:53:20|7166.5|7163.7|7167|7164.2|7167|7164.2|7166.5|7163.7|1
1631087610000|2021-09-08 07:53:30|7167.3|7164.5|7167.3|7164.5|7168.3|7165.5|7167.3|7164.5|5
1631087620000|2021-09-08 07:53:40|7167.8|7165|7167.8|7165|7167.8|7165|7167|7164.2|5
1631087630000|2021-09-08 07:53:50|7168|7165.2|7169.8|7167|7169.8|7167|7167|7164.2|86
1631087640000|2021-09-08 07:54:00|7170.8|7168|7173.3|7170.5|7173.8|7171|7170.8|7168|26
1631087650000|2021-09-08 07:54:10|7172.8|7170|7173.8|7171|7174.7|7171.9|7172.8|7170|7
1631087660000|2021-09-08 07:54:20|7174.3|7171.5|7173.2|7170.4|7174.3|7171.5|7172.8|7170|9
1631087670000|2021-09-08 07:54:30|7173.3|7170.5|7172.8|7170|7173.7|7170.9|7172.8|7170|0
1631087680000|2021-09-08 07:54:40|7173|7170.2|7173.7|7170.9|7174.3|7171.5|7173|7170.2|5
1631087690000|2021-09-08 07:54:50|7173.5|7170.7|7172.7|7169.9|7173.5|7170.7|7172.7|7169.9|1
1631087700000|2021-09-08 07:55:00|7172.8|7170|7170.8|7168|7173.8|7171|7170.8|7168|3
1631087710000|2021-09-08 07:55:10|7170.5|7167.7|7169.5|7166.7|7170.8|7168|7169.5|7166.7|4
1631087720000|2021-09-08 07:55:20|7168.8|7166|7170.5|7167.7|7170.5|7167.7|7168.8|7166|4
1631087730000|2021-09-08 07:55:30|7169.8|7167|7170|7167.2|7170|7167.2|7169|7166.2|4
1631087740000|2021-09-08 07:55:40|7169.8|7167|7168.8|7166|7169.8|7167|7168.8|7166|7
1631087750000|2021-09-08 07:55:50|7169|7166.2|7169.8|7167|7170.8|7168|7169|7166.2|13
1631087760000|2021-09-08 07:56:00|7170.5|7167.7|7171.3|7168.5|7171.8|7169|7170.5|7167.7|15
1631087770000|2021-09-08 07:56:10|7171.8|7169|7172.5|7169.7|7172.8|7170|7171.8|7169|4
1631087780000|2021-09-08 07:56:20|7172|7169.2|7172.8|7170|7172.8|7170|7171|7168.2|2
1631087790000|2021-09-08 07:56:30|7173.5|7170.7|7173.8|7171|7174.8|7172|7173.5|7170.7|3
1631087800000|2021-09-08 07:56:40|7173.5|7170.7|7177.7|7174.9|7177.7|7174.9|7173.5|7170.7|19
1631087810000|2021-09-08 07:56:50|7177.8|7175|7175.8|7173|7177.8|7175|7175.8|7173|39
1631087820000|2021-09-08 07:57:00|7175.1|7172.3|7175|7172.2|7176.8|7174|7174.8|7172|14
1631087830000|2021-09-08 07:57:10|7174.8|7172|7173.8|7171|7174.8|7172|7173.5|7170.7|32
1631087840000|2021-09-08 07:57:20|7173.5|7170.7|7173.8|7171|7173.8|7171|7173.5|7170.7|2
1631087850000|2021-09-08 07:57:30|7174|7171.2|7175.8|7173|7175.8|7173|7174|7171.2|3
1631087860000|2021-09-08 07:57:40|7175.2|7172.4|7174.8|7172|7175.2|7172.4|7174.3|7171.5|110
1631087870000|2021-09-08 07:57:50|7175|7172.2|7174.8|7172|7175.8|7173|7174.8|7172|3
1631087880000|2021-09-08 07:58:00|7175|7172.2|7175.5|7172.7|7175.8|7173|7175|7172.2|3
1631087890000|2021-09-08 07:58:10|7175.8|7173|7176.5|7173.7|7177.7|7174.9|7175.8|7173|19
1631087900000|2021-09-08 07:58:20|7176.8|7174|7175.5|7172.7|7177.2|7174.4|7175.5|7172.7|3
1631087910000|2021-09-08 07:58:30|7175.8|7173|7175.5|7172.7|7176.5|7173.7|7175.5|7172.7|3
1631087920000|2021-09-08 07:58:40|7175.8|7173|7175.8|7173|7175.8|7173|7175.8|7173|2
1631087940000|2021-09-08 07:59:00|7176|7173.2|7175.5|7172.7|7176.8|7174|7175.3|7172.5|12
1631087950000|2021-09-08 07:59:10|7175|7172.2|7175|7172.2|7175|7172.2|7175|7172.2|0
1631087960000|2021-09-08 07:59:20|7174|7171.2|7172.5|7169.7|7174|7171.2|7172|7169.2|54
1631087970000|2021-09-08 07:59:30|7172.1|7169.3|7174.2|7171.4|7174.2|7171.4|7172.1|7169.3|5
1631087980000|2021-09-08 07:59:40|7174.8|7172|7175.8|7173|7176.8|7174|7174.8|7172|5
1631087990000|2021-09-08 07:59:50|7176.5|7173.7|7175.8|7173|7176.5|7173.7|7175.5|7172.7|16
1631088000000|2021-09-08 08:00:00|7176.2|7173.4|7176|7173.2|7177.8|7175|7175.8|7173|67
1631088010000|2021-09-08 08:00:10|7175.8|7173|7175.8|7173|7176.8|7174|7175|7172.2|83
1631088020000|2021-09-08 08:00:20|7175.5|7172.7|7175|7172.2|7175.8|7173|7175|7172.2|5
1631088030000|2021-09-08 08:00:30|7175.8|7173|7175.8|7173|7176.8|7174|7175.8|7173|49
1631088040000|2021-09-08 08:00:40|7175.5|7172.7|7176|7173.2|7176|7173.2|7175|7172.2|4
1631088050000|2021-09-08 08:00:50|7176.3|7173.5|7175.5|7172.7|7176.3|7173.5|7175|7172.2|4
1631088060000|2021-09-08 08:01:00|7175|7172.2|7173.5|7170.7|7175.3|7172.5|7173.5|7170.7|19
1631088070000|2021-09-08 08:01:10|7173.1|7170.3|7173|7170.2|7173.1|7170.3|7171|7168.2|519
1631088080000|2021-09-08 08:01:20|7172.6|7169.8|7173|7170.2|7173|7170.2|7172|7169.2|46
1631088090000|2021-09-08 08:01:30|7172.6|7169.8|7168.7|7165.9|7172.6|7169.8|7168|7165.2|40
1631088100000|2021-09-08 08:01:40|7169|7166.2|7170.3|7167.5|7170.3|7167.5|7168.8|7166|21
1631088110000|2021-09-08 08:01:50|7170|7167.2|7168.5|7165.7|7170.8|7168|7168.5|7165.7|32
1631088120000|2021-09-08 08:02:00|7168.3|7165.5|7167.5|7164.7|7169|7166.2|7166.8|7164|61
1631088130000|2021-09-08 08:02:10|7167.8|7165|7168.8|7166|7168.8|7166|7167.5|7164.7|9
1631088140000|2021-09-08 08:02:20|7169.1|7166.3|7169.8|7167|7169.8|7167|7169.1|7166.3|18
1631088150000|2021-09-08 08:02:30|7169.7|7166.9|7169.8|7167|7169.8|7167|7169.3|7166.5|12
1631088160000|2021-09-08 08:02:40|7170|7167.2|7170.8|7168|7170.8|7168|7170|7167.2|5
1631088170000|2021-09-08 08:02:50|7171|7168.2|7171.8|7169|7171.8|7169|7171|7168.2|2
1631088180000|2021-09-08 08:03:00|7172.1|7169.3|7173|7170.2|7173.8|7171|7172.1|7169.3|12
1631088190000|2021-09-08 08:03:10|7173.1|7170.3|7173.3|7170.5|7173.8|7171|7173.1|7170.3|11
1631088200000|2021-09-08 08:03:20|7173.8|7171|7174.8|7172|7174.8|7172|7173.5|7170.7|2
1631088210000|2021-09-08 08:03:30|||||||||1
1631088220000|2021-09-08 08:03:40|7175|7172.2|7177.3|7174.5|7177.6|7174.8|7175|7172.2|18
1631088230000|2021-09-08 08:03:50|7177.8|7175|7179|7176.2|7179.8|7177|7177.8|7175|19
1631088240000|2021-09-08 08:04:00|7178.8|7176|7183|7180.2|7183|7180.2|7178.8|7176|22
1631088250000|2021-09-08 08:04:10|7183.8|7181|7183|7180.2|7183.8|7181|7183|7180.2|12
1631088260000|2021-09-08 08:04:20|7183.8|7181|7185.6|7182.8|7185.8|7183|7183.8|7181|81
1631088270000|2021-09-08 08:04:30|7186.1|7183.3|7183.6|7180.8|7187.6|7184.8|7183.3|7180.5|116
1631088280000|2021-09-08 08:04:40|7184.6|7181.8|7185.3|7182.5|7185.8|7183|7184.3|7181.5|48
1631088290000|2021-09-08 08:04:50|7184.8|7182|7182.8|7180|7185.6|7182.8|7182.8|7180|105
1631088300000|2021-09-08 08:05:00|7183.5|7180.7|7182.8|7180|7183.8|7181|7182.8|7180|12
1631088310000|2021-09-08 08:05:10|7182.5|7179.7|7182.8|7180|7182.8|7180|7181.8|7179|12
1631088320000|2021-09-08 08:05:20|7181.8|7179|7181.8|7179|7181.8|7179|7181.5|7178.7|48
1631088330000|2021-09-08 08:05:30|7181.5|7178.7|7181.8|7179|7181.8|7179|7181|7178.2|5
1631088340000|2021-09-08 08:05:40|7181.5|7178.7|7181.1|7178.3|7182.8|7180|7181|7178.2|51
1631088350000|2021-09-08 08:05:50|7180.8|7178|7178|7175.2|7181.1|7178.3|7178|7175.2|16
1631088360000|2021-09-08 08:06:00|7177.8|7175|7177.8|7175|7178.8|7176|7176.8|7174|21
1631088370000|2021-09-08 08:06:10|7176.8|7174|7177.8|7175|7177.8|7175|7175.8|7173|9
1631088380000|2021-09-08 08:06:20|7177.5|7174.7|7176.8|7174|7177.5|7174.7|7175.8|7173|10
1631088390000|2021-09-08 08:06:30|7177.1|7174.3|7177.5|7174.7|7177.8|7175|7176.8|7174|1
1631088400000|2021-09-08 08:06:40|7177.8|7175|7176.6|7173.8|7177.8|7175|7176.6|7173.8|11
1631088410000|2021-09-08 08:06:50|7176.8|7174|7176.8|7174|7177.5|7174.7|7175.8|7173|6
1631088420000|2021-09-08 08:07:00|7177.5|7174.7|7177|7174.2|7177.8|7175|7177|7174.2|24
1631088430000|2021-09-08 08:07:10|7177.3|7174.5|7178|7175.2|7178|7175.2|7176.8|7174|13
1631088440000|2021-09-08 08:07:20|7177.6|7174.8|7176.8|7174|7177.6|7174.8|7176.8|7174|17
1631088450000|2021-09-08 08:07:30|7177.5|7174.7|7178|7175.2|7178|7175.2|7176.8|7174|3
1631088460000|2021-09-08 08:07:40|7178.3|7175.5|7178.8|7176|7178.8|7176|7178.3|7175.5|4
1631088470000|2021-09-08 08:07:50|7179|7176.2|7180|7177.2|7180.3|7177.5|7179|7176.2|13
1631088480000|2021-09-08 08:08:00|7179.8|7177|7179.6|7176.8|7180.6|7177.8|7178.8|7176|176
1631088490000|2021-09-08 08:08:10|7179.1|7176.3|7178.8|7176|7179.6|7176.8|7178.8|7176|10
1631088500000|2021-09-08 08:08:20|7179.1|7176.3|7178.8|7176|7179.6|7176.8|7178.8|7176|15
1631088510000|2021-09-08 08:08:30|7178.5|7175.7|7178.8|7176|7179|7176.2|7178|7175.2|5
1631088520000|2021-09-08 08:08:40|7179.6|7176.8|7180.3|7177.5|7181.8|7179|7179.6|7176.8|27
1631088530000|2021-09-08 08:08:50|7180.5|7177.7|7180.6|7177.8|7180.8|7178|7180.5|7177.7|12
1631088540000|2021-09-08 08:09:00|7180.8|7178|7182.8|7180|7183.6|7180.8|7180.8|7178|13
1631088550000|2021-09-08 08:09:10|7183.1|7180.3|7179.8|7177|7183.1|7180.3|7179.6|7176.8|105
1631088560000|2021-09-08 08:09:20|7181.6|7178.8|7181.6|7178.8|7182.5|7179.7|7181.1|7178.3|129
1631088570000|2021-09-08 08:09:30|7181.8|7179|7180.8|7178|7182.1|7179.3|7180.8|7178|6
1631088580000|2021-09-08 08:09:40|7181.8|7179|7181.1|7178.3|7181.8|7179|7181.1|7178.3|21
1631088590000|2021-09-08 08:09:50|7181.5|7178.7|7181.6|7178.8|7181.6|7178.8|7180.6|7177.8|58
1631088600000|2021-09-08 08:10:00|7182.6|7179.8|7181.6|7178.8|7182.8|7180|7181.6|7178.8|30
1631088610000|2021-09-08 08:10:10|7181.8|7179|7182.6|7179.8|7182.6|7179.8|7181.8|7179|34
1631088620000|2021-09-08 08:10:20|7181.8|7179|7182.1|7179.3|7182.1|7179.3|7181.6|7178.8|17
1631088630000|2021-09-08 08:10:30|7181.8|7179|7180.6|7177.8|7181.8|7179|7180.6|7177.8|27
1631088640000|2021-09-08 08:10:40|7180.8|7178|7180.8|7178|7180.8|7178|7180.8|7178|56
1631088650000|2021-09-08 08:10:50|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|7180.6|7177.8|66
1631088660000|2021-09-08 08:11:00|7180.8|7178|7182.6|7179.8|7182.6|7179.8|7180.8|7178|18
1631088670000|2021-09-08 08:11:10|7182.1|7179.3|7181.4|7178.6|7182.1|7179.3|7181.3|7178.5|10
1631088680000|2021-09-08 08:11:20|7181.6|7178.8|7180.6|7177.8|7181.8|7179|7180.6|7177.8|14
1631088690000|2021-09-08 08:11:30|7180.8|7178|7180.8|7178|7180.8|7178|7180.8|7178|6
1631088700000|2021-09-08 08:11:40|7179.9|7177.1|7179.6|7176.8|7179.9|7177.1|7179.6|7176.8|15
1631088710000|2021-09-08 08:11:50|7180.1|7177.3|7180.8|7178|7180.8|7178|7179.8|7177|4
1631088720000|2021-09-08 08:12:00|7181.1|7178.3|7179.8|7177|7181.1|7178.3|7179.8|7177|11
1631088730000|2021-09-08 08:12:10|7179.1|7176.3|7178.6|7175.8|7179.1|7176.3|7178.3|7175.5|19
1631088740000|2021-09-08 08:12:20|7177.8|7175|7173.6|7170.8|7177.8|7175|7171.6|7168.8|48
1631088750000|2021-09-08 08:12:30|7174.1|7171.3|7173.5|7170.7|7174.1|7171.3|7172.8|7170|6
1631088760000|2021-09-08 08:12:40|7173.8|7171|7174.6|7171.8|7174.6|7171.8|7173.8|7171|1
1631088770000|2021-09-08 08:12:50|7174.8|7172|7176.1|7173.3|7176.6|7173.8|7174.8|7172|13
1631088780000|2021-09-08 08:13:00|7175.8|7173|7174.8|7172|7175.8|7173|7173.8|7171|9
1631088790000|2021-09-08 08:13:10|7175.3|7172.5|7176.1|7173.3|7176.1|7173.3|7174.3|7171.5|33
1631088800000|2021-09-08 08:13:20|7176.8|7174|7175.9|7173.1|7176.8|7174|7175.9|7173.1|1
1631088810000|2021-09-08 08:13:30|7175.8|7173|7175.8|7173|7176.1|7173.3|7175.8|7173|0
1631088820000|2021-09-08 08:13:40|7175.1|7172.3|7173.4|7170.6|7175.1|7172.3|7173.4|7170.6|20
1631088830000|2021-09-08 08:13:50|7172.9|7170.1|7173.6|7170.8|7173.8|7171|7172.9|7170.1|9
1631088840000|2021-09-08 08:14:00|7173.8|7171|7169.3|7166.5|7173.8|7171|7166.9|7164.1|175
1631088850000|2021-09-08 08:14:10|7169.6|7166.8|7166.8|7164|7169.8|7167|7166.6|7163.8|39
1631088860000|2021-09-08 08:14:20|7166.3|7163.5|7167.3|7164.5|7167.8|7165|7166.3|7163.5|11
1631088870000|2021-09-08 08:14:30|7167.8|7165|7167.3|7164.5|7168.1|7165.3|7166.9|7164.1|1
1631088880000|2021-09-08 08:14:40|7166.9|7164.1|7162.4|7159.6|7167.3|7164.5|7161.9|7159.1|95
1631088890000|2021-09-08 08:14:50|7162.8|7160|7160.9|7158.1|7162.8|7160|7160.9|7158.1|19
1631088900000|2021-09-08 08:15:00|7160.3|7157.5|7161.4|7158.6|7161.8|7159|7158.8|7156|149
1631088910000|2021-09-08 08:15:10|7161.1|7158.3|7162.4|7159.6|7162.8|7160|7160.8|7158|28
1631088920000|2021-09-08 08:15:20|7161.9|7159.1|7163.9|7161.1|7164.1|7161.3|7161.9|7159.1|7
1631088930000|2021-09-08 08:15:30|7163.8|7161|7163.8|7161|7164.8|7162|7163.8|7161|79
1631088940000|2021-09-08 08:15:40|7164.8|7162|7164.3|7161.5|7164.8|7162|7164.3|7161.5|6
1631088950000|2021-09-08 08:15:50|7164.9|7162.1|7163.9|7161.1|7164.9|7162.1|7163.9|7161.1|0
1631088960000|2021-09-08 08:16:00|7163.3|7160.5|7160.8|7158|7163.3|7160.5|7158.9|7156.1|111
1631088970000|2021-09-08 08:16:10|7160.9|7158.1|7160.8|7158|7161.8|7159|7160.8|7158|21
1631088980000|2021-09-08 08:16:20|7161.4|7158.6|7162.8|7160|7163.8|7161|7161.4|7158.6|51
1631088990000|2021-09-08 08:16:30|7162.6|7159.8|7161.6|7158.8|7162.6|7159.8|7160.9|7158.1|31
1631089000000|2021-09-08 08:16:40|7161.3|7158.5|7162.8|7160|7162.8|7160|7159.9|7157.1|61
1631089010000|2021-09-08 08:16:50|7162.4|7159.6|7161.4|7158.6|7162.4|7159.6|7161.4|7158.6|5
1631089020000|2021-09-08 08:17:00|7161.3|7158.5|7161.6|7158.8|7161.6|7158.8|7160.4|7157.6|8
1631089030000|2021-09-08 08:17:10|7161.8|7159|7161.4|7158.6|7161.8|7159|7159.9|7157.1|39
1631089040000|2021-09-08 08:17:20|7161.9|7159.1|7162.8|7160|7162.8|7160|7161.9|7159.1|15
1631089050000|2021-09-08 08:17:30|7162.9|7160.1|7164.8|7162|7164.8|7162|7162.9|7160.1|7
1631089060000|2021-09-08 08:17:40|7164.1|7161.3|7164.1|7161.3|7164.8|7162|7163.4|7160.6|2
1631089070000|2021-09-08 08:17:50|7164.3|7161.5|7163.8|7161|7164.3|7161.5|7163.1|7160.3|2
1631089080000|2021-09-08 08:18:00|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.1|7158.3|411
1631089090000|2021-09-08 08:18:10|7161.3|7158.5|7161.9|7159.1|7162.1|7159.3|7159.9|7157.1|89
1631089100000|2021-09-08 08:18:20|7162.1|7159.3|7162.4|7159.6|7162.9|7160.1|7162.1|7159.3|86
1631089110000|2021-09-08 08:18:30|7162.1|7159.3|7161.3|7158.5|7162.1|7159.3|7160.6|7157.8|35
1631089120000|2021-09-08 08:18:40|7160.9|7158.1|7161.8|7159|7162.1|7159.3|7160.6|7157.8|4
1631089130000|2021-09-08 08:18:50|7162.1|7159.3|7163.1|7160.3|7163.1|7160.3|7161.8|7159|9
1631089140000|2021-09-08 08:19:00|7162.3|7159.5|7161.1|7158.3|7163.1|7160.3|7161.1|7158.3|7
1631089150000|2021-09-08 08:19:10|7161.4|7158.6|7162.1|7159.3|7162.9|7160.1|7161.3|7158.5|8
1631089160000|2021-09-08 08:19:20|7161.9|7159.1|7160.9|7158.1|7161.9|7159.1|7160.3|7157.5|11
1631089170000|2021-09-08 08:19:30|7161.1|7158.3|7160.6|7157.8|7162.1|7159.3|7160.3|7157.5|21
1631089180000|2021-09-08 08:19:40|7160.2|7157.4|7160.1|7157.3|7160.2|7157.4|7159.1|7156.3|199
1631089190000|2021-09-08 08:19:50|7159.4|7156.6|7160.9|7158.1|7161.1|7158.3|7159.4|7156.6|16
1631089200000|2021-09-08 08:20:00|7161.1|7158.3|7159.1|7156.3|7161.1|7158.3|7159.1|7156.3|80
1631089210000|2021-09-08 08:20:10|7159.2|7156.4|7160.7|7157.9|7160.8|7158|7159.1|7156.3|5
1631089220000|2021-09-08 08:20:20|7160.2|7157.4|7160.6|7157.8|7160.6|7157.8|7159.1|7156.3|3
1631089230000|2021-09-08 08:20:30|7160.7|7157.9|7160.1|7157.3|7160.9|7158.1|7160.1|7157.3|9
1631089240000|2021-09-08 08:20:40|7159.4|7156.6|7157.2|7154.4|7159.4|7156.6|7157.2|7154.4|49
1631089250000|2021-09-08 08:20:50|7156.2|7153.4|7157.1|7154.3|7158.4|7155.6|7156.2|7153.4|19
1631089260000|2021-09-08 08:21:00|7157.6|7154.8|7157.7|7154.9|7157.7|7154.9|7156.7|7153.9|14
1631089270000|2021-09-08 08:21:10|7157.2|7154.4|7153.1|7150.3|7158.1|7155.3|7152.6|7149.8|251
1631089280000|2021-09-08 08:21:20|7152.7|7149.9|7152.1|7149.3|7152.7|7149.9|7150.9|7148.1|175
1631089290000|2021-09-08 08:21:30|7152.6|7149.8|7152.9|7150.1|7152.9|7150.1|7152.2|7149.4|21
1631089300000|2021-09-08 08:21:40|7153.1|7150.3|7154.1|7151.3|7154.1|7151.3|7153.1|7150.3|64
1631089310000|2021-09-08 08:21:50|7153.7|7150.9|7153.4|7150.6|7154.1|7151.3|7152.9|7150.1|46
1631089320000|2021-09-08 08:22:00|7153.1|7150.3|7153.9|7151.1|7153.9|7151.1|7152.1|7149.3|42
1631089330000|2021-09-08 08:22:10|7153.8|7151|7154.1|7151.3|7154.8|7152|7153.8|7151|18
1631089340000|2021-09-08 08:22:20|7153.9|7151.1|7154.9|7152.1|7154.9|7152.1|7153.9|7151.1|9
1631089350000|2021-09-08 08:22:30|7155.4|7152.6|7154.4|7151.6|7155.9|7153.1|7154.1|7151.3|38
1631089360000|2021-09-08 08:22:40|7154.8|7152|7157.4|7154.6|7157.9|7155.1|7154.8|7152|63
1631089370000|2021-09-08 08:22:50|7157.9|7155.1|7158.9|7156.1|7159.1|7156.3|7157.4|7154.6|11
1631089380000|2021-09-08 08:23:00|7159.1|7156.3|7161.9|7159.1|7161.9|7159.1|7158.6|7155.8|94
1631089390000|2021-09-08 08:23:10|7161.4|7158.6|7161.8|7159|7161.9|7159.1|7159.4|7156.6|39
1631089400000|2021-09-08 08:23:20|7161.6|7158.8|7162.1|7159.3|7162.9|7160.1|7160.4|7157.6|102
1631089410000|2021-09-08 08:23:30|7161.9|7159.1|7160.1|7157.3|7161.9|7159.1|7160.1|7157.3|26
1631089420000|2021-09-08 08:23:40|7159.9|7157.1|7160.1|7157.3|7160.9|7158.1|7159.6|7156.8|7
1631089430000|2021-09-08 08:23:50|7160.8|7158|7160.1|7157.3|7160.9|7158.1|7160.1|7157.3|16
1631089440000|2021-09-08 08:24:00|7159.9|7157.1|7156.1|7153.3|7160.1|7157.3|7155.2|7152.4|109
1631089450000|2021-09-08 08:24:10|7155.7|7152.9|7156.1|7153.3|7156.9|7154.1|7154.2|7151.4|205
1631089460000|2021-09-08 08:24:20|7156.6|7153.8|7157.1|7154.3|7157.1|7154.3|7155.1|7152.3|222
1631089470000|2021-09-08 08:24:30|7157.6|7154.8|7159.4|7156.6|7159.9|7157.1|7157.6|7154.8|92
1631089480000|2021-09-08 08:24:40|7159.8|7157|7158.6|7155.8|7161.1|7158.3|7158.2|7155.4|54
1631089490000|2021-09-08 08:24:50|7159.1|7156.3|7158.9|7156.1|7159.1|7156.3|7158.1|7155.3|6
1631089500000|2021-09-08 08:25:00|7159.1|7156.3|7159.4|7156.6|7159.4|7156.6|7158.1|7155.3|33
1631089510000|2021-09-08 08:25:10|7159.1|7156.3|7157.6|7154.8|7159.1|7156.3|7157.2|7154.4|35
1631089520000|2021-09-08 08:25:20|7158.6|7155.8|7157.6|7154.8|7159.9|7157.1|7157.6|7154.8|123
1631089530000|2021-09-08 08:25:30|7157.2|7154.4|7157.6|7154.8|7158.1|7155.3|7157.2|7154.4|6
1631089540000|2021-09-08 08:25:40|7157.2|7154.4|7155.1|7152.3|7157.6|7154.8|7155.1|7152.3|31
1631089550000|2021-09-08 08:25:50|7154.4|7151.6|7154.1|7151.3|7154.4|7151.6|7154.1|7151.3|9
1631089560000|2021-09-08 08:26:00|7154.2|7151.4|7154.1|7151.3|7155.9|7153.1|7154.1|7151.3|30
1631089570000|2021-09-08 08:26:10|7154.8|7152|7158.1|7155.3|7158.1|7155.3|7154.6|7151.8|23
1631089580000|2021-09-08 08:26:20|7159.1|7156.3|7159.1|7156.3|7160.1|7157.3|7158.1|7155.3|34
1631089590000|2021-09-08 08:26:30|7159.4|7156.6|7159.9|7157.1|7160.1|7157.3|7159.1|7156.3|66
1631089600000|2021-09-08 08:26:40|7159.6|7156.8|7159.1|7156.3|7160.1|7157.3|7159.1|7156.3|6
1631089610000|2021-09-08 08:26:50|7159.2|7156.4|7159.1|7156.3|7159.2|7156.4|7158.1|7155.3|27
1631089620000|2021-09-08 08:27:00|7159.4|7156.6|7159.6|7156.8|7160.1|7157.3|7159.1|7156.3|18
1631089630000|2021-09-08 08:27:10|7160.1|7157.3|7159.1|7156.3|7161.1|7158.3|7159.1|7156.3|25
1631089640000|2021-09-08 08:27:20|7159.9|7157.1|7161.6|7158.8|7161.9|7159.1|7159.9|7157.1|100
1631089650000|2021-09-08 08:27:30|7161.9|7159.1|7159.9|7157.1|7161.9|7159.1|7159.6|7156.8|35
1631089660000|2021-09-08 08:27:40|7160.1|7157.3|7160.9|7158.1|7160.9|7158.1|7159.4|7156.6|22
1631089670000|2021-09-08 08:27:50|7161.1|7158.3|7159.1|7156.3|7161.1|7158.3|7159.1|7156.3|59
1631089680000|2021-09-08 08:28:00|7159.4|7156.6|7157.9|7155.1|7160.4|7157.6|7157.1|7154.3|89
1631089690000|2021-09-08 08:28:10|7157.6|7154.8|7158.1|7155.3|7159.1|7156.3|7157.1|7154.3|184
1631089700000|2021-09-08 08:28:20|7159.1|7156.3|7161.9|7159.1|7161.9|7159.1|7158.1|7155.3|147
1631089710000|2021-09-08 08:28:30|7161.1|7158.3|7159.4|7156.6|7161.4|7158.6|7158.1|7155.3|174
1631089720000|2021-09-08 08:28:40|7159.8|7157|7160.1|7157.3|7160.1|7157.3|7158.1|7155.3|104
1631089730000|2021-09-08 08:28:50|7159.6|7156.8|7159.4|7156.6|7160.8|7158|7159.4|7156.6|33
1631089740000|2021-09-08 08:29:00|7159.2|7156.4|7159.1|7156.3|7159.2|7156.4|7158.1|7155.3|89
1631089750000|2021-09-08 08:29:10|7158.9|7156.1|7158.9|7156.1|7159.4|7156.6|7156.2|7153.4|187
1631089760000|2021-09-08 08:29:20|7159.1|7156.3|7159.1|7156.3|7160.2|7157.4|7159.1|7156.3|167
1631089770000|2021-09-08 08:29:30|7158.9|7156.1|7158.6|7155.8|7158.9|7156.1|7157.9|7155.1|213
1631089780000|2021-09-08 08:29:40|7158.9|7156.1|7158.9|7156.1|7159.1|7156.3|7157.9|7155.1|288
1631089790000|2021-09-08 08:29:50|7159.1|7156.3|7159.1|7156.3|7159.9|7157.1|7158.1|7155.3|618
1631089800000|2021-09-08 08:30:00|7159.9|7157.1|7164.2|7161.4|7164.9|7162.1|7159.1|7156.3|478
1631089810000|2021-09-08 08:30:10|7163.9|7161.1|7164.1|7161.3|7166.9|7164.1|7163.6|7160.8|216
1631089820000|2021-09-08 08:30:20|7163.8|7161|7162.9|7160.1|7164.1|7161.3|7161.9|7159.1|384
1631089830000|2021-09-08 08:30:30|7163.1|7160.3|7164.4|7161.6|7164.9|7162.1|7163.1|7160.3|280
1631089840000|2021-09-08 08:30:40|7164.8|7162|7161.1|7158.3|7164.8|7162|7160.8|7158|57
1631089850000|2021-09-08 08:30:50|7161.9|7159.1|7161.6|7158.8|7161.9|7159.1|7160.8|7158|8
1631089860000|2021-09-08 08:31:00|7161.9|7159.1|7163.8|7161|7165.8|7163|7161.6|7158.8|92
1631089870000|2021-09-08 08:31:10|7163.9|7161.1|7163.8|7161|7164.8|7162|7163.3|7160.5|104
1631089880000|2021-09-08 08:31:20|7164.1|7161.3|7164.6|7161.8|7165.3|7162.5|7163.8|7161|125
1631089890000|2021-09-08 08:31:30|7164.9|7162.1|7164.4|7161.6|7166.3|7163.5|7164.4|7161.6|62
1631089900000|2021-09-08 08:31:40|7164.8|7162|7165.3|7162.5|7165.3|7162.5|7163.8|7161|22
1631089910000|2021-09-08 08:31:50|7164.9|7162.1|7163.8|7161|7165.3|7162.5|7163.4|7160.6|118
1631089920000|2021-09-08 08:32:00|7163.9|7161.1|7164.9|7162.1|7164.9|7162.1|7163.4|7160.6|84
1631089930000|2021-09-08 08:32:10|7164.8|7162|7166.8|7164|7166.8|7164|7164.8|7162|28
1631089940000|2021-09-08 08:32:20|7166.9|7164.1|7167.8|7165|7167.9|7165.1|7166.9|7164.1|117
1631089950000|2021-09-08 08:32:30|7167.9|7165.1|7173.8|7171|7174.8|7172|7167.9|7165.1|209
1631089960000|2021-09-08 08:32:40|7173.9|7171.1|7175.8|7173|7175.8|7173|7173.9|7171.1|194
1631089970000|2021-09-08 08:32:50|7174.9|7172.1|7174.3|7171.5|7175.3|7172.5|7174.3|7171.5|47
1631089980000|2021-09-08 08:33:00|7173.8|7171|7173.9|7171.1|7174.3|7171.5|7173.8|7171|55
1631089990000|2021-09-08 08:33:10|7174.6|7171.8|7173.8|7171|7174.9|7172.1|7172.6|7169.8|112
1631090000000|2021-09-08 08:33:20|7174.6|7171.8|7172.8|7170|7174.6|7171.8|7172.8|7170|38
1631090010000|2021-09-08 08:33:30|7173.3|7170.5|7171.9|7169.1|7174.8|7172|7171.9|7169.1|88
1631090020000|2021-09-08 08:33:40|7171.6|7168.8|7175.3|7172.5|7175.6|7172.8|7170.8|7168|262
1631090030000|2021-09-08 08:33:50|7174.8|7172|7175.1|7172.3|7175.6|7172.8|7174.3|7171.5|125
1631090040000|2021-09-08 08:34:00|7174.6|7171.8|7174.4|7171.6|7175.6|7172.8|7174.3|7171.5|77
1631090050000|2021-09-08 08:34:10|7173.8|7171|7174.4|7171.6|7174.4|7171.6|7173.8|7171|12
1631090060000|2021-09-08 08:34:20|7174.8|7172|7175.8|7173|7176.6|7173.8|7173.3|7170.5|110
1631090070000|2021-09-08 08:34:30|||||||||4
1631090080000|2021-09-08 08:34:40|7175.4|7172.6|7175.6|7172.8|7176.4|7173.6|7175.3|7172.5|43
1631090090000|2021-09-08 08:34:50|7175.8|7173|7175.8|7173|7175.8|7173|7175.8|7173|101
1631090100000|2021-09-08 08:35:00|7175.9|7173.1|7175.8|7173|7176.6|7173.8|7175.4|7172.6|14
1631090110000|2021-09-08 08:35:10|7174.8|7172|7175.8|7173|7176.1|7173.3|7174.8|7172|19
1631090120000|2021-09-08 08:35:20|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|7175.6|7172.8|22
1631090130000|2021-09-08 08:35:30|7175.8|7173|7176.6|7173.8|7176.6|7173.8|7175.8|7173|9
1631090140000|2021-09-08 08:35:40|7176.8|7174|7176.3|7173.5|7177.1|7174.3|7175.8|7173|72
1631090150000|2021-09-08 08:35:50|7176.6|7173.8|7175.6|7172.8|7176.8|7174|7175.6|7172.8|51
1631090160000|2021-09-08 08:36:00|7175.8|7173|7176.6|7173.8|7176.6|7173.8|7175.8|7173|31
1631090170000|2021-09-08 08:36:10|7176.8|7174|7176.8|7174|7176.8|7174|7176.8|7174|6
1631090180000|2021-09-08 08:36:20|7176.9|7174.1|7177.6|7174.8|7177.8|7175|7176.9|7174.1|58
1631090190000|2021-09-08 08:36:30|7177.8|7175|7176.8|7174|7177.8|7175|7176.8|7174|21
1631090200000|2021-09-08 08:36:40|7176.6|7173.8|7177.6|7174.8|7177.6|7174.8|7175.9|7173.1|39
1631090210000|2021-09-08 08:36:50|7177.3|7174.5|7180.8|7178|7182.3|7179.5|7177.1|7174.3|91
1631090220000|2021-09-08 08:37:00|7180.6|7177.8|7181.1|7178.3|7181.8|7179|7180.6|7177.8|17
1631090230000|2021-09-08 08:37:10|7181.6|7178.8|7182.8|7180|7182.8|7180|7181.3|7178.5|32
1631090240000|2021-09-08 08:37:20|7183.4|7180.6|7183.6|7180.8|7183.6|7180.8|7183.4|7180.6|72
1631090250000|2021-09-08 08:37:30|7182.8|7180|7183.6|7180.8|7183.6|7180.8|7182.6|7179.8|75
1631090260000|2021-09-08 08:37:40|7183.9|7181.1|7183.1|7180.3|7184.6|7181.8|7183.1|7180.3|27
1631090270000|2021-09-08 08:37:50|7183.4|7180.6|7182.8|7180|7183.6|7180.8|7181.8|7179|93
1631090280000|2021-09-08 08:38:00|7183.8|7181|7182.9|7180.1|7184.6|7181.8|7182.9|7180.1|59
1631090290000|2021-09-08 08:38:10|7182.8|7180|7183.9|7181.1|7184.6|7181.8|7182.8|7180|148
1631090300000|2021-09-08 08:38:20|7184.3|7181.5|7183.8|7181|7184.6|7181.8|7182.9|7180.1|65
1631090310000|2021-09-08 08:38:30|7183.4|7180.6|7184.3|7181.5|7184.6|7181.8|7183.4|7180.6|34
1631090320000|2021-09-08 08:38:40|7184.6|7181.8|7184.6|7181.8|7184.6|7181.8|7183.8|7181|4
1631090330000|2021-09-08 08:38:50|7183.8|7181|7183.8|7181|7183.8|7181|7183.8|7181|11
1631090340000|2021-09-08 08:39:00|7184.1|7181.3|7188.9|7186.1|7189.8|7187|7184.1|7181.3|160
1631090350000|2021-09-08 08:39:10|7188.8|7186|7187.9|7185.1|7189.8|7187|7187.7|7184.9|133
1631090360000|2021-09-08 08:39:20|7187.7|7184.9|7187.7|7184.9|7188.7|7185.9|7187.7|7184.9|54
1631090370000|2021-09-08 08:39:30|7187.9|7185.1|7186.7|7183.9|7188.4|7185.6|7186.7|7183.9|72
1631090380000|2021-09-08 08:39:40|7187.1|7184.3|7187.7|7184.9|7188.6|7185.8|7186.7|7183.9|24
1631090390000|2021-09-08 08:39:50|7188.1|7185.3|7188.7|7185.9|7189.6|7186.8|7187.7|7184.9|14
1631090400000|2021-09-08 08:40:00|7189.1|7186.3|7188.4|7185.6|7189.1|7186.3|7187.7|7184.9|35
1631090410000|2021-09-08 08:40:10|7188.6|7185.8|7187.6|7184.8|7188.6|7185.8|7186.6|7183.8|51
1631090420000|2021-09-08 08:40:20|7188.6|7185.8|7188.7|7185.9|7189.6|7186.8|7188.6|7185.8|54
1631090430000|2021-09-08 08:40:30|7188.6|7185.8|7187.7|7184.9|7189.1|7186.3|7187.7|7184.9|22
1631090440000|2021-09-08 08:40:40|7187.6|7184.8|7184.9|7182.1|7187.6|7184.8|7184.9|7182.1|41
1631090450000|2021-09-08 08:40:50|7185.1|7182.3|7184.7|7181.9|7186.1|7183.3|7184.7|7181.9|30
1631090460000|2021-09-08 08:41:00|7185.7|7182.9|7184.7|7181.9|7186.1|7183.3|7184.7|7181.9|30
1631090470000|2021-09-08 08:41:10|7185.4|7182.6|7185.7|7182.9|7186.1|7183.3|7185.4|7182.6|22
1631090480000|2021-09-08 08:41:20|7186.1|7183.3|7184.7|7181.9|7186.6|7183.8|7184.6|7181.8|11
1631090490000|2021-09-08 08:41:30|7184.6|7181.8|7183.9|7181.1|7185.6|7182.8|7183.7|7180.9|43
1631090500000|2021-09-08 08:41:40|7183.7|7180.9|7182.7|7179.9|7183.7|7180.9|7180.9|7178.1|88
1631090510000|2021-09-08 08:41:50|7183.6|7180.8|7183.6|7180.8|7183.6|7180.8|7182.7|7179.9|65
1631090520000|2021-09-08 08:42:00|7183.2|7180.4|7184.2|7181.4|7184.2|7181.4|7183.2|7180.4|3
1631090530000|2021-09-08 08:42:10|7183.9|7181.1|7182.2|7179.4|7183.9|7181.1|7181.9|7179.1|5
1631090540000|2021-09-08 08:42:20|7181.9|7179.1|7178.7|7175.9|7181.9|7179.1|7178.7|7175.9|36
1631090550000|2021-09-08 08:42:30|7179.6|7176.8|7178.9|7176.1|7179.7|7176.9|7178.7|7175.9|16
1631090560000|2021-09-08 08:42:40|7179.1|7176.3|7179.2|7176.4|7179.4|7176.6|7178.7|7175.9|4
1631090570000|2021-09-08 08:42:50|7179.4|7176.6|7180.7|7177.9|7181.6|7178.8|7179.4|7176.6|3
1631090580000|2021-09-08 08:43:00|7180.9|7178.1|7181.7|7178.9|7182.6|7179.8|7180.9|7178.1|9
1631090590000|2021-09-08 08:43:10|7181.2|7178.4|7180.9|7178.1|7181.7|7178.9|7180.9|7178.1|1
1631090600000|2021-09-08 08:43:20|7181.1|7178.3|7181.1|7178.3|7181.6|7178.8|7181.1|7178.3|2
1631090610000|2021-09-08 08:43:30|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|2
1631090620000|2021-09-08 08:43:40|7181.1|7178.3|7180.6|7177.8|7181.6|7178.8|7180.6|7177.8|9
1631090630000|2021-09-08 08:43:50|7180.2|7177.4|7180.2|7177.4|7180.6|7177.8|7179.7|7176.9|53
1631090640000|2021-09-08 08:44:00|7179.9|7177.1|7180.2|7177.4|7180.7|7177.9|7179.9|7177.1|0
1631090650000|2021-09-08 08:44:10|7180.9|7178.1|7179.4|7176.6|7180.9|7178.1|7179.4|7176.6|52
1631090660000|2021-09-08 08:44:20|7179.7|7176.9|7177.4|7174.6|7179.7|7176.9|7177.4|7174.6|13
1631090670000|2021-09-08 08:44:30|7177.1|7174.3|7178.2|7175.4|7178.2|7175.4|7177.1|7174.3|7
1631090680000|2021-09-08 08:44:40|7178.1|7175.3|7178.9|7176.1|7179.2|7176.4|7177.9|7175.1|4
1631090690000|2021-09-08 08:44:50|7179.4|7176.6|7178.4|7175.6|7179.7|7176.9|7178.4|7175.6|105
1631090700000|2021-09-08 08:45:00|7178.7|7175.9|7176.9|7174.1|7178.7|7175.9|7176.9|7174.1|10
1631090710000|2021-09-08 08:45:10|7177.2|7174.4|7177.9|7175.1|7178.2|7175.4|7176.7|7173.9|38
1631090720000|2021-09-08 08:45:20|7177.7|7174.9|7175.4|7172.6|7177.7|7174.9|7175.4|7172.6|10
1631090730000|2021-09-08 08:45:30|7175.7|7172.9|7175.7|7172.9|7176.2|7173.4|7175.7|7172.9|16
1631090740000|2021-09-08 08:45:40|7176.4|7173.6|7175.9|7173.1|7176.4|7173.6|7175.9|7173.1|102
1631090750000|2021-09-08 08:45:50|7176.2|7173.4|7176.9|7174.1|7176.9|7174.1|7176.2|7173.4|35
1631090760000|2021-09-08 08:46:00|7176.4|7173.6|7175.7|7172.9|7176.4|7173.6|7175.4|7172.6|6
1631090770000|2021-09-08 08:46:10|7175.9|7173.1|7175.2|7172.4|7175.9|7173.1|7174.9|7172.1|6
1631090780000|2021-09-08 08:46:20|7174.9|7172.1|7174.4|7171.6|7174.9|7172.1|7173.7|7170.9|8
1631090790000|2021-09-08 08:46:30|7174.7|7171.9|7174.7|7171.9|7174.9|7172.1|7174.4|7171.6|7
1631090800000|2021-09-08 08:46:40|7174.9|7172.1|7175.6|7172.8|7175.6|7172.8|7174.9|7172.1|6
1631090810000|2021-09-08 08:46:50|7176.2|7173.4|7178.7|7175.9|7179.7|7176.9|7176.2|7173.4|25
1631090820000|2021-09-08 08:47:00|7179.2|7176.4|7178.7|7175.9|7179.9|7177.1|7178.7|7175.9|132
1631090830000|2021-09-08 08:47:10|7179.2|7176.4|7178.1|7175.3|7179.4|7176.6|7177.9|7175.1|6
1631090840000|2021-09-08 08:47:20|7178.6|7175.8|7177.2|7174.4|7178.7|7175.9|7177.2|7174.4|4
1631090850000|2021-09-08 08:47:30|7177.7|7174.9|7178.6|7175.8|7178.7|7175.9|7177.7|7174.9|27
1631090860000|2021-09-08 08:47:40|7178.7|7175.9|7177.9|7175.1|7178.9|7176.1|7177.9|7175.1|18
1631090870000|2021-09-08 08:47:50|7177.7|7174.9|7177.9|7175.1|7177.9|7175.1|7177.7|7174.9|6
1631090880000|2021-09-08 08:48:00|7177.7|7174.9|7178.7|7175.9|7178.7|7175.9|7175.9|7173.1|183
1631090890000|2021-09-08 08:48:10|7178.4|7175.6|7174.9|7172.1|7178.4|7175.6|7174.9|7172.1|56
1631090900000|2021-09-08 08:48:20|7175.9|7173.1|7174.9|7172.1|7175.9|7173.1|7174.9|7172.1|17
1631090910000|2021-09-08 08:48:30|7174.7|7171.9|7172.9|7170.1|7174.7|7171.9|7172.9|7170.1|13
1631090920000|2021-09-08 08:48:40|7173.4|7170.6|7172|7169.2|7173.7|7170.9|7172|7169.2|6
1631090930000|2021-09-08 08:48:50|7172.4|7169.6|7170.2|7167.4|7173.4|7170.6|7168.9|7166.1|241
1631090940000|2021-09-08 08:49:00|7170.4|7167.6|7172.4|7169.6|7172.4|7169.6|7170.4|7167.6|144
1631090950000|2021-09-08 08:49:10|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|7171.9|7169.1|11
1631090960000|2021-09-08 08:49:20|7173.9|7171.1|7171.7|7168.9|7174.6|7171.8|7170.9|7168.1|147
1631090970000|2021-09-08 08:49:30|7171.4|7168.6|7171.7|7168.9|7171.7|7168.9|7171.4|7168.6|11
1631090980000|2021-09-08 08:49:40|7170.9|7168.1|7169.7|7166.9|7170.9|7168.1|7169.4|7166.6|11
1631090990000|2021-09-08 08:49:50|7169.4|7166.6|7170.2|7167.4|7170.6|7167.8|7168.9|7166.1|115
1631091000000|2021-09-08 08:50:00|7170.4|7167.6|7170.7|7167.9|7170.7|7167.9|7169.9|7167.1|2
1631091010000|2021-09-08 08:50:10|7171.6|7168.8|7171.9|7169.1|7172.4|7169.6|7171.6|7168.8|75
1631091030000|2021-09-08 08:50:30|7171.7|7168.9|7172.4|7169.6|7172.4|7169.6|7171.7|7168.9|26
1631091040000|2021-09-08 08:50:40|7171.9|7169.1|7173.7|7170.9|7173.7|7170.9|7171.9|7169.1|2
1631091050000|2021-09-08 08:50:50|7173|7170.2|7173.7|7170.9|7173.7|7170.9|7172.7|7169.9|8
1631091060000|2021-09-08 08:51:00|7174.4|7171.6|7173.7|7170.9|7174.4|7171.6|7173.7|7170.9|10
1631091070000|2021-09-08 08:51:10|||||||||2
1631091080000|2021-09-08 08:51:20|7172.9|7170.1|7172.9|7170.1|7172.9|7170.1|7172.7|7169.9|26
1631091090000|2021-09-08 08:51:30|7172.7|7169.9|7170.9|7168.1|7172.7|7169.9|7170.9|7168.1|5
1631091100000|2021-09-08 08:51:40|7170.7|7167.9|7169.4|7166.6|7170.7|7167.9|7169.4|7166.6|7
1631091110000|2021-09-08 08:51:50|7169.7|7166.9|7167.9|7165.1|7169.7|7166.9|7167.9|7165.1|10
1631091120000|2021-09-08 08:52:00|7166.9|7164.1|7167.6|7164.8|7167.6|7164.8|7165.9|7163.1|113
1631091130000|2021-09-08 08:52:10|7168|7165.2|7167.9|7165.1|7168.4|7165.6|7167.9|7165.1|8
1631091140000|2021-09-08 08:52:20|7168.4|7165.6|7168.4|7165.6|7170.4|7167.6|7168.4|7165.6|16
1631091150000|2021-09-08 08:52:30|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|2
1631091160000|2021-09-08 08:52:40|7169.1|7166.3|7168.7|7165.9|7169.4|7166.6|7168.7|7165.9|2
1631091170000|2021-09-08 08:52:50|7168.9|7166.1|7169.7|7166.9|7169.7|7166.9|7168.9|7166.1|1
1631091180000|2021-09-08 08:53:00|7170|7167.2|7172.9|7170.1|7173.2|7170.4|7170|7167.2|12
1631091190000|2021-09-08 08:53:10|7173.4|7170.6|7171.7|7168.9|7173.4|7170.6|7171.7|7168.9|7
1631091210000|2021-09-08 08:53:30|7171|7168.2|7171.4|7168.6|7171.7|7168.9|7171|7168.2|7
1631091220000|2021-09-08 08:53:40|7171.6|7168.8|7170.7|7167.9|7171.7|7168.9|7170.7|7167.9|3
1631091230000|2021-09-08 08:53:50|7169.7|7166.9|7169|7166.2|7169.7|7166.9|7169|7166.2|12
1631091240000|2021-09-08 08:54:00|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.4|7165.6|0
1631091250000|2021-09-08 08:54:10|7168.9|7166.1|7170.7|7167.9|7170.7|7167.9|7168.9|7166.1|8
1631091270000|2021-09-08 08:54:30|7170.4|7167.6|7170.7|7167.9|7170.7|7167.9|7170.4|7167.6|18
1631091280000|2021-09-08 08:54:40|7170.4|7167.6|7170.7|7167.9|7170.7|7167.9|7170.4|7167.6|1
1631091290000|2021-09-08 08:54:50|7171.1|7168.3|7171.7|7168.9|7171.7|7168.9|7171.1|7168.3|4
1631091300000|2021-09-08 08:55:00|7171.9|7169.1|7171.7|7168.9|7171.9|7169.1|7171.4|7168.6|0
1631091310000|2021-09-08 08:55:10|7171.4|7168.6|7169.7|7166.9|7171.7|7168.9|7169.4|7166.6|11
1631091320000|2021-09-08 08:55:20|7170.1|7167.3|7170.2|7167.4|7170.2|7167.4|7170.1|7167.3|10
1631091330000|2021-09-08 08:55:30|7170.6|7167.8|7170.6|7167.8|7170.6|7167.8|7170.2|7167.4|1
1631091340000|2021-09-08 08:55:40|7170.3|7167.5|7168.9|7166.1|7170.3|7167.5|7168.7|7165.9|38
1631091350000|2021-09-08 08:55:50|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|2
1631091360000|2021-09-08 08:56:00|7169.6|7166.8|7169.7|7166.9|7170.1|7167.3|7169.6|7166.8|13
1631091370000|2021-09-08 08:56:10|7169.9|7167.1|7168.9|7166.1|7170.6|7167.8|7168.9|7166.1|11
1631091380000|2021-09-08 08:56:20|7168.4|7165.6|7167.7|7164.9|7168.4|7165.6|7166.9|7164.1|12
1631091390000|2021-09-08 08:56:30|7167.4|7164.6|7167.7|7164.9|7167.7|7164.9|7167.4|7164.6|1
1631091400000|2021-09-08 08:56:40|7167.6|7164.8|7165.9|7163.1|7167.6|7164.8|7165.9|7163.1|20
1631091410000|2021-09-08 08:56:50|7166.6|7163.8|7165.9|7163.1|7166.6|7163.8|7165.9|7163.1|10
1631091420000|2021-09-08 08:57:00|7165.7|7162.9|7164.7|7161.9|7165.7|7162.9|7164.7|7161.9|7
1631091440000|2021-09-08 08:57:20|7164.9|7162.1|7165.2|7162.4|7165.7|7162.9|7164.9|7162.1|13
1631091450000|2021-09-08 08:57:30|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.7|7161.9|1
1631091460000|2021-09-08 08:57:40|7164.7|7161.9|7164.7|7161.9|7165.2|7162.4|7164.7|7161.9|3
1631091470000|2021-09-08 08:57:50|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|7164.9|7162.1|1
1631091480000|2021-09-08 08:58:00|7164.7|7161.9|7164.4|7161.6|7164.9|7162.1|7164.4|7161.6|37
1631091490000|2021-09-08 08:58:10|7163.7|7160.9|7164.2|7161.4|7164.2|7161.4|7163.7|7160.9|18
1631091500000|2021-09-08 08:58:20|7164.6|7161.8|7165.7|7162.9|7166.2|7163.4|7164.6|7161.8|20
1631091510000|2021-09-08 08:58:30|7165.6|7162.8|7165|7162.2|7165.6|7162.8|7164.9|7162.1|18
1631091520000|2021-09-08 08:58:40|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|0
1631091540000|2021-09-08 08:59:00|7164|7161.2|7164|7161.2|7164.4|7161.6|7164|7161.2|24
1631091550000|2021-09-08 08:59:10|7163.9|7161.1|7163.7|7160.9|7163.9|7161.1|7163.7|7160.9|2
1631091560000|2021-09-08 08:59:20|7163.9|7161.1|7162.9|7160.1|7163.9|7161.1|7162.4|7159.6|22
1631091570000|2021-09-08 08:59:30|7162.7|7159.9|7163.6|7160.8|7163.6|7160.8|7162.7|7159.9|22
1631091580000|2021-09-08 08:59:40|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|13
1631091590000|2021-09-08 08:59:50|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|2
1631091600000|2021-09-08 09:00:00|7163.7|7160.9|7161.9|7159.1|7163.7|7160.9|7161.9|7159.1|19
1631091610000|2021-09-08 09:00:10|7161.7|7158.9|7160.9|7158.1|7161.7|7158.9|7160.7|7157.9|43
1631091620000|2021-09-08 09:00:20|7161.6|7158.8|7163.7|7160.9|7164.2|7161.4|7161.6|7158.8|16
1631091630000|2021-09-08 09:00:30|7163.9|7161.1|7164.6|7161.8|7164.6|7161.8|7163.9|7161.1|4
1631091650000|2021-09-08 09:00:50|7163.9|7161.1|7163.1|7160.3|7163.9|7161.1|7162.6|7159.8|57
1631091660000|2021-09-08 09:01:00|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7163.1|7160.3|6
1631091670000|2021-09-08 09:01:10|7163.4|7160.6|7162.7|7159.9|7163.4|7160.6|7162.4|7159.6|26
1631091680000|2021-09-08 09:01:20|7163|7160.2|7162.7|7159.9|7163.4|7160.6|7162.7|7159.9|3
1631091690000|2021-09-08 09:01:30|7162.9|7160.1|7163.7|7160.9|7163.7|7160.9|7162.9|7160.1|4
1631091700000|2021-09-08 09:01:40|7163.6|7160.8|7161.6|7158.8|7163.6|7160.8|7161.6|7158.8|21
1631091710000|2021-09-08 09:01:50|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|3
1631091720000|2021-09-08 09:02:00|7161.7|7158.9|7161.7|7158.9|7162.7|7159.9|7161.7|7158.9|4
1631091730000|2021-09-08 09:02:10|7161.9|7159.1|7162.9|7160.1|7163.2|7160.4|7161.9|7159.1|10
1631091740000|2021-09-08 09:02:20|7162.4|7159.6|7161.9|7159.1|7162.4|7159.6|7161.7|7158.9|13
1631091750000|2021-09-08 09:02:30|7161.7|7158.9|7163.7|7160.9|7163.7|7160.9|7161.7|7158.9|5
1631091760000|2021-09-08 09:02:40|7163.9|7161.1|7163.7|7160.9|7164.6|7161.8|7163.7|7160.9|9
1631091770000|2021-09-08 09:02:50|7164.1|7161.3|7168.7|7165.9|7169.7|7166.9|7163.7|7160.9|95
1631091780000|2021-09-08 09:03:00|7168.9|7166.1|7169.7|7166.9|7169.7|7166.9|7168.9|7166.1|7
1631091790000|2021-09-08 09:03:10|7168.9|7166.1|7169.6|7166.8|7169.6|7166.8|7168.9|7166.1|13
1631091800000|2021-09-08 09:03:20|7169.7|7166.9|7169.4|7166.6|7170.6|7167.8|7169.4|7166.6|32
1631091810000|2021-09-08 09:03:30|7169.2|7166.4|7167.9|7165.1|7169.2|7166.4|7167.9|7165.1|10
1631091820000|2021-09-08 09:03:40|7168.6|7165.8|7167.9|7165.1|7169.2|7166.4|7167.9|7165.1|22
1631091830000|2021-09-08 09:03:50|7168.7|7165.9|7167.9|7165.1|7168.7|7165.9|7167.9|7165.1|5
1631091840000|2021-09-08 09:04:00|7168|7165.2|7168.7|7165.9|7168.7|7165.9|7168|7165.2|1
1631091850000|2021-09-08 09:04:10|7169.2|7166.4|7169.7|7166.9|7170.6|7167.8|7169.2|7166.4|5
1631091860000|2021-09-08 09:04:20|||||||||2
1631091870000|2021-09-08 09:04:30|7169.4|7166.6|7168.7|7165.9|7169.4|7166.6|7168.7|7165.9|4
1631091880000|2021-09-08 09:04:40|7168.9|7166.1|7169.4|7166.6|7169.7|7166.9|7168.9|7166.1|1
1631091890000|2021-09-08 09:04:50|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|0
1631091900000|2021-09-08 09:05:00|7168.7|7165.9|7167.9|7165.1|7169.7|7166.9|7167.9|7165.1|7
1631091910000|2021-09-08 09:05:10|7168|7165.2|7168.7|7165.9|7168.9|7166.1|7168|7165.2|6
1631091920000|2021-09-08 09:05:20|7168.9|7166.1|7169.4|7166.6|7169.4|7166.6|7168.7|7165.9|8
1631091930000|2021-09-08 09:05:30|7169.7|7166.9|7170.7|7167.9|7170.7|7167.9|7169.7|7166.9|14
1631091950000|2021-09-08 09:05:50|7170.9|7168.1|7173.4|7170.6|7173.7|7170.9|7170.9|7168.1|124
1631091960000|2021-09-08 09:06:00|7173.9|7171.1|7175.4|7172.6|7175.4|7172.6|7173.9|7171.1|6
1631091970000|2021-09-08 09:06:10|7175|7172.2|7174.9|7172.1|7175|7172.2|7174.9|7172.1|4
1631091990000|2021-09-08 09:06:30|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|7174.4|7171.6|10
1631092000000|2021-09-08 09:06:40|7174.9|7172.1|7175.7|7172.9|7175.7|7172.9|7174.9|7172.1|1
1631092020000|2021-09-08 09:07:00|7175.9|7173.1|7175.9|7173.1|7176.9|7174.1|7175.9|7173.1|18
1631092030000|2021-09-08 09:07:10|7175.7|7172.9|7177.9|7175.1|7177.9|7175.1|7175.4|7172.6|61
1631092040000|2021-09-08 09:07:20|7178.5|7175.7|7178.5|7175.7|7178.5|7175.7|7177.9|7175.1|7
1631092050000|2021-09-08 09:07:30|7178.9|7176.1|7179.9|7177.1|7179.9|7177.1|7178.9|7176.1|12
1631092060000|2021-09-08 09:07:40|7179.7|7176.9|7177.9|7175.1|7179.7|7176.9|7177.9|7175.1|9
1631092070000|2021-09-08 09:07:50|7177.7|7174.9|7177.9|7175.1|7179.5|7176.7|7177.7|7174.9|12
1631092080000|2021-09-08 09:08:00|7178.2|7175.4|7178.5|7175.7|7178.5|7175.7|7178.2|7175.4|1
1631092090000|2021-09-08 09:08:10|7178.2|7175.4|7177.9|7175.1|7178.5|7175.7|7177.9|7175.1|0
1631092100000|2021-09-08 09:08:20|7178.2|7175.4|7177.9|7175.1|7178.2|7175.4|7177.9|7175.1|1
1631092110000|2021-09-08 09:08:30|7177.7|7174.9|7177.5|7174.7|7177.7|7174.9|7176.4|7173.6|32
1631092120000|2021-09-08 09:08:40|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|21
1631092130000|2021-09-08 09:08:50|7177.5|7174.7|7176.7|7173.9|7177.7|7174.9|7176.7|7173.9|8
1631092140000|2021-09-08 09:09:00|7176.9|7174.1|7175.2|7172.4|7177.7|7174.9|7175.2|7172.4|34
1631092150000|2021-09-08 09:09:10|7175.5|7172.7|7176.2|7173.4|7176.2|7173.4|7175.5|7172.7|6
1631092160000|2021-09-08 09:09:20|7176.7|7173.9|7176.7|7173.9|7176.9|7174.1|7176.7|7173.9|8
1631092170000|2021-09-08 09:09:30|7175.9|7173.1|7176.7|7173.9|7176.7|7173.9|7175.7|7172.9|5
1631092180000|2021-09-08 09:09:40|7176.5|7173.7|7175.7|7172.9|7176.7|7173.9|7175.7|7172.9|24
1631092190000|2021-09-08 09:09:50|7175.9|7173.1|7177.7|7174.9|7177.7|7174.9|7175.9|7173.1|20
1631092200000|2021-09-08 09:10:00|7177.9|7175.1|7178.7|7175.9|7179.9|7177.1|7177.7|7174.9|28
1631092210000|2021-09-08 09:10:10|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|7177.7|7174.9|4
1631092220000|2021-09-08 09:10:20|||||||||2
1631092230000|2021-09-08 09:10:30|7178|7175.2|7177.7|7174.9|7179|7176.2|7177.7|7174.9|10
1631092240000|2021-09-08 09:10:40|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.4|7173.6|8
1631092250000|2021-09-08 09:10:50|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|7176.2|7173.4|3
1631092260000|2021-09-08 09:11:00|7176.4|7173.6|7175.7|7172.9|7176.7|7173.9|7174.9|7172.1|8
1631092270000|2021-09-08 09:11:10|7175.4|7172.6|7176.9|7174.1|7176.9|7174.1|7175.4|7172.6|8
1631092280000|2021-09-08 09:11:20|7177.4|7174.6|7176.4|7173.6|7177.4|7174.6|7175.9|7173.1|16
1631092290000|2021-09-08 09:11:30|7176.7|7173.9|7176.9|7174.1|7176.9|7174.1|7176.7|7173.9|23
1631092300000|2021-09-08 09:11:40|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.2|7173.4|24
1631092310000|2021-09-08 09:11:50|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|2
1631092320000|2021-09-08 09:12:00|7176.2|7173.4|7176.7|7173.9|7176.7|7173.9|7176.2|7173.4|2
1631092330000|2021-09-08 09:12:10|7176.4|7173.6|7176.2|7173.4|7176.4|7173.6|7176.2|7173.4|2
1631092340000|2021-09-08 09:12:20|7176.7|7173.9|7176.4|7173.6|7176.9|7174.1|7176.4|7173.6|1
1631092350000|2021-09-08 09:12:30|7176.7|7173.9|7176.7|7173.9|7176.7|7173.9|7176.4|7173.6|0
1631092360000|2021-09-08 09:12:40|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|7175.9|7173.1|4
1631092370000|2021-09-08 09:12:50|7174.5|7171.7|7173.9|7171.1|7174.5|7171.7|7173.4|7170.6|19
1631092380000|2021-09-08 09:13:00|7173.7|7170.9|7173.7|7170.9|7174.7|7171.9|7173.4|7170.6|9
1631092390000|2021-09-08 09:13:10|7172.9|7170.1|7172.7|7169.9|7172.9|7170.1|7172.7|7169.9|1
1631092400000|2021-09-08 09:13:20|7172.4|7169.6|7171.9|7169.1|7172.4|7169.6|7171.9|7169.1|5
1631092410000|2021-09-08 09:13:30|7172|7169.2|7172.7|7169.9|7172.7|7169.9|7172|7169.2|53
1631092420000|2021-09-08 09:13:40|7172.4|7169.6|7170.4|7167.6|7172.7|7169.9|7170.4|7167.6|153
1631092430000|2021-09-08 09:13:50|7169.7|7166.9|7168.9|7166.1|7169.7|7166.9|7168.9|7166.1|0
1631092440000|2021-09-08 09:14:00|7168.7|7165.9|7166.4|7163.6|7168.9|7166.1|7165|7162.2|36
1631092450000|2021-09-08 09:14:10|7166.7|7163.9|7167.9|7165.1|7167.9|7165.1|7166.7|7163.9|10
1631092460000|2021-09-08 09:14:20|7167.7|7164.9|7167.7|7164.9|7168.4|7165.6|7167.7|7164.9|1
1631092470000|2021-09-08 09:14:30|7167.9|7165.1|7165.9|7163.1|7168.7|7165.9|7165.9|7163.1|15
1631092480000|2021-09-08 09:14:40|7166|7163.2|7167.2|7164.4|7167.2|7164.4|7166|7163.2|3
1631092490000|2021-09-08 09:14:50|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.5|7164.7|1
1631092500000|2021-09-08 09:15:00|7167.9|7165.1|7168.7|7165.9|7168.7|7165.9|7167.7|7164.9|15
1631092510000|2021-09-08 09:15:10|7169.4|7166.6|7168.9|7166.1|7169.7|7166.9|7168.9|7166.1|6
1631092520000|2021-09-08 09:15:20|7169.2|7166.4|7169.7|7166.9|7169.7|7166.9|7169.2|7166.4|1
1631092530000|2021-09-08 09:15:30|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|3
1631092540000|2021-09-08 09:15:40|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|7169.3|7166.5|2
1631092560000|2021-09-08 09:16:00|7169.2|7166.4|7167.7|7164.9|7169.2|7166.4|7167.7|7164.9|10
1631092570000|2021-09-08 09:16:10|7168.8|7166|7166.3|7163.5|7168.8|7166|7165.8|7163|14
1631092580000|2021-09-08 09:16:20|7166.7|7163.9|7166.8|7164|7166.8|7164|7166.3|7163.5|2
1631092590000|2021-09-08 09:16:30|7166.7|7163.9|7167.7|7164.9|7167.8|7165|7166.7|7163.9|2
1631092600000|2021-09-08 09:16:40|7167.8|7165|7167.8|7165|7167.8|7165|7167.3|7164.5|13
1631092610000|2021-09-08 09:16:50|7168.3|7165.5|7168.7|7165.9|7168.7|7165.9|7168.3|7165.5|2
1631092620000|2021-09-08 09:17:00|7168.8|7166|7169.7|7166.9|7169.7|7166.9|7168.8|7166|49
1631092630000|2021-09-08 09:17:10|7169.8|7167|7168.7|7165.9|7169.8|7167|7168.7|7165.9|5
1631092650000|2021-09-08 09:17:30|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|7169.7|7166.9|2
1631092660000|2021-09-08 09:17:40|7169.8|7167|7169.8|7167|7169.8|7167|7169.8|7167|0
1631092670000|2021-09-08 09:17:50|7169.2|7166.4|7168.7|7165.9|7169.2|7166.4|7168.7|7165.9|4
1631092680000|2021-09-08 09:18:00|7168.8|7166|7168.8|7166|7168.8|7166|7168.8|7166|2
1631092690000|2021-09-08 09:18:10|7168.7|7165.9|7167.8|7165|7168.7|7165.9|7167.8|7165|3
1631092700000|2021-09-08 09:18:20|7168.7|7165.9|7168.3|7165.5|7168.7|7165.9|7168.3|7165.5|3
1631092710000|2021-09-08 09:18:30|7168.7|7165.9|7168.3|7165.5|7169.2|7166.4|7168.3|7165.5|5
1631092720000|2021-09-08 09:18:40|7168|7165.2|7168.3|7165.5|7168.3|7165.5|7167.8|7165|2
1631092730000|2021-09-08 09:18:50|7168.7|7165.9|7168.3|7165.5|7168.7|7165.9|7168.3|7165.5|1
1631092740000|2021-09-08 09:19:00|7168|7165.2|7168.3|7165.5|7168.7|7165.9|7167.8|7165|2
1631092750000|2021-09-08 09:19:10|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|0
1631092760000|2021-09-08 09:19:20|7169.7|7166.9|7168.8|7166|7169.8|7167|7168.8|7166|5
1631092770000|2021-09-08 09:19:30|7168.7|7165.9|7168.8|7166|7169.3|7166.5|7168.7|7165.9|2
1631092790000|2021-09-08 09:19:50|7167.8|7165|7166.8|7164|7167.8|7165|7166.8|7164|12
1631092800000|2021-09-08 09:20:00|7167.8|7165|7169.3|7166.5|7169.5|7166.7|7167.5|7164.7|10
1631092810000|2021-09-08 09:20:10|7169.7|7166.9|7168.3|7165.5|7169.7|7166.9|7168|7165.2|5
1631092820000|2021-09-08 09:20:20|7168.7|7165.9|7166.8|7164|7168.7|7165.9|7166.8|7164|24
1631092840000|2021-09-08 09:20:40|||||||||2
1631092850000|2021-09-08 09:20:50|7167.2|7164.4|7168.7|7165.9|7169.7|7166.9|7167.2|7164.4|332
1631092860000|2021-09-08 09:21:00|7168.8|7166|7168.3|7165.5|7168.8|7166|7168.3|7165.5|27
1631092870000|2021-09-08 09:21:10|7167.7|7164.9|7168.7|7165.9|7168.7|7165.9|7167.7|7164.9|9
1631092880000|2021-09-08 09:21:20|7167.8|7165|7168.7|7165.9|7168.7|7165.9|7167.8|7165|32
1631092890000|2021-09-08 09:21:30|7169.7|7166.9|7169.8|7167|7169.8|7167|7169.7|7166.9|9
1631092900000|2021-09-08 09:21:40|7168.8|7166|7168.7|7165.9|7168.8|7166|7168.7|7165.9|39
1631092910000|2021-09-08 09:21:50|7167.8|7165|7168.7|7165.9|7168.7|7165.9|7167.8|7165|13
1631092920000|2021-09-08 09:22:00|7170.5|7167.7|7170.7|7167.9|7170.7|7167.9|7170.5|7167.7|67
1631092930000|2021-09-08 09:22:10|7171.4|7168.6|7175.7|7172.9|7175.7|7172.9|7171.2|7168.4|87
1631092940000|2021-09-08 09:22:20|7176.7|7173.9|7177.7|7174.9|7178.4|7175.6|7175.2|7172.4|52
1631092950000|2021-09-08 09:22:30|7178.7|7175.9|7175.3|7172.5|7178.7|7175.9|7174.8|7172|280
1631092960000|2021-09-08 09:22:40|7175.5|7172.7|7175.7|7172.9|7176.7|7173.9|7175.3|7172.5|64
1631092970000|2021-09-08 09:22:50|7176.2|7173.4|7178.7|7175.9|7178.7|7175.9|7176.2|7173.4|318
1631092980000|2021-09-08 09:23:00|7178.5|7175.7|7181.2|7178.4|7181.7|7178.9|7178.5|7175.7|88
1631092990000|2021-09-08 09:23:10|7181.5|7178.7|7180.7|7177.9|7182.8|7180|7179.8|7177|248
1631093000000|2021-09-08 09:23:20|7181.4|7178.6|7180.7|7177.9|7181.4|7178.6|7180.2|7177.4|78
1631093010000|2021-09-08 09:23:30|7181|7178.2|7184.7|7181.9|7184.7|7181.9|7181|7178.2|171
1631093020000|2021-09-08 09:23:40|7183.7|7180.9|7180.7|7177.9|7183.7|7180.9|7180.7|7177.9|60
1631093030000|2021-09-08 09:23:50|7180.8|7178|7181.7|7178.9|7181.7|7178.9|7180.8|7178|2
1631093040000|2021-09-08 09:24:00|7182.2|7179.4|7180.3|7177.5|7182.7|7179.9|7180.3|7177.5|11
1631093050000|2021-09-08 09:24:10|7179.8|7177|7179.8|7177|7179.8|7177|7179.8|7177|0
1631093060000|2021-09-08 09:24:20|7181.7|7178.9|7182.3|7179.5|7182.7|7179.9|7181.7|7178.9|76
1631093070000|2021-09-08 09:24:30|7182.7|7179.9|7185.7|7182.9|7185.7|7182.9|7181.8|7179|22
1631093080000|2021-09-08 09:24:40|7185.3|7182.5|7184.7|7181.9|7185.3|7182.5|7184.7|7181.9|73
1631093090000|2021-09-08 09:24:50|7183.8|7181|7184.5|7181.7|7184.5|7181.7|7182.7|7179.9|62
1631093100000|2021-09-08 09:25:00|7184.7|7181.9|7184.7|7181.9|7185.7|7182.9|7184.7|7181.9|9
1631093110000|2021-09-08 09:25:10|7185.4|7182.6|7184.7|7181.9|7185.7|7182.9|7184.2|7181.4|54
1631093120000|2021-09-08 09:25:20|7184.5|7181.7|7184.5|7181.7|7184.7|7181.9|7184.5|7181.7|18
1631093130000|2021-09-08 09:25:30|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|2
1631093140000|2021-09-08 09:25:40|7185.5|7182.7|7185.7|7182.9|7185.7|7182.9|7185.5|7182.7|16
1631093150000|2021-09-08 09:25:50|||||||||3
1631093160000|2021-09-08 09:26:00|7186.4|7183.6|7185.7|7182.9|7186.7|7183.9|7185.7|7182.9|15
1631093170000|2021-09-08 09:26:10|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|7186.7|7183.9|6
1631093180000|2021-09-08 09:26:20|7186.2|7183.4|7184.7|7181.9|7186.7|7183.9|7184.7|7181.9|30
1631093190000|2021-09-08 09:26:30|7184.3|7181.5|7183.7|7180.9|7184.3|7181.5|7183.7|7180.9|14
1631093200000|2021-09-08 09:26:40|7184|7181.2|7183.7|7180.9|7185.5|7182.7|7183.7|7180.9|19
1631093210000|2021-09-08 09:26:50|7184|7181.2|7184.7|7181.9|7184.7|7181.9|7184|7181.2|1
1631093220000|2021-09-08 09:27:00|7185|7182.2|7183.7|7180.9|7185.5|7182.7|7183.7|7180.9|27
1631093230000|2021-09-08 09:27:10|7183.8|7181|7183.7|7180.9|7183.8|7181|7183.7|7180.9|6
1631093240000|2021-09-08 09:27:20|7183.2|7180.4|7183.7|7180.9|7183.7|7180.9|7183.2|7180.4|6
1631093250000|2021-09-08 09:27:30|||||||||3
1631093260000|2021-09-08 09:27:40|7184|7181.2|7184.7|7181.9|7184.7|7181.9|7183.7|7180.9|13
1631093270000|2021-09-08 09:27:50|7185.5|7182.7|7185|7182.2|7185.5|7182.7|7184.7|7181.9|15
1631093280000|2021-09-08 09:28:00|7185.4|7182.6|7184.7|7181.9|7185.5|7182.7|7184.7|7181.9|3
1631093290000|2021-09-08 09:28:10|7185|7182.2|7184.3|7181.5|7185|7182.2|7184.3|7181.5|54
1631093300000|2021-09-08 09:28:20|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|3
1631093310000|2021-09-08 09:28:30|7183.8|7181|7184.7|7181.9|7184.7|7181.9|7183.7|7180.9|50
1631093320000|2021-09-08 09:28:40|7184.4|7181.6|7183.7|7180.9|7184.4|7181.6|7183.7|7180.9|21
1631093330000|2021-09-08 09:28:50|7182.8|7180|7183.2|7180.4|7183.7|7180.9|7182.8|7180|522
1631093340000|2021-09-08 09:29:00|7182.5|7179.7|7182.7|7179.9|7183.5|7180.7|7182.5|7179.7|141
1631093350000|2021-09-08 09:29:10|7183|7180.2|7183.5|7180.7|7183.7|7180.9|7183|7180.2|6
1631093360000|2021-09-08 09:29:20|7182.7|7179.9|7183|7180.2|7184.2|7181.4|7182.7|7179.9|433
1631093370000|2021-09-08 09:29:30|7183.2|7180.4|7183.2|7180.4|7183.5|7180.7|7183.2|7180.4|4
1631093380000|2021-09-08 09:29:40|7183.5|7180.7|7184.5|7181.7|7184.5|7181.7|7183.5|7180.7|5
1631093390000|2021-09-08 09:29:50|7184.7|7181.9|7184.8|7182|7185.7|7182.9|7184.7|7181.9|7
1631093400000|2021-09-08 09:30:00|7184.7|7181.9|7184.8|7182|7185.2|7182.4|7184.7|7181.9|2
1631093410000|2021-09-08 09:30:10|7184.7|7181.9|7185.7|7182.9|7185.7|7182.9|7184.7|7181.9|60
1631093420000|2021-09-08 09:30:20|7187.7|7184.9|7187|7184.2|7187.7|7184.9|7187|7184.2|14
1631093430000|2021-09-08 09:30:30|7186.7|7183.9|7188.7|7185.9|7188.7|7185.9|7186.7|7183.9|30
1631093440000|2021-09-08 09:30:40|7189.5|7186.7|7189.5|7186.7|7189.7|7186.9|7188.8|7186|70
1631093450000|2021-09-08 09:30:50|7189.7|7186.9|7189.7|7186.9|7189.8|7187|7189.3|7186.5|56
1631093460000|2021-09-08 09:31:00|7189.8|7187|7189.7|7186.9|7189.8|7187|7189.3|7186.5|378
1631093470000|2021-09-08 09:31:10|7188.8|7186|7189.3|7186.5|7189.7|7186.9|7188.8|7186|36
1631093480000|2021-09-08 09:31:20|7189.7|7186.9|7189.7|7186.9|7189.7|7186.9|7189.7|7186.9|4
1631093490000|2021-09-08 09:31:30|7189.3|7186.5|7189.7|7186.9|7189.7|7186.9|7188.8|7186|10
1631093500000|2021-09-08 09:31:40|7189.8|7187|7189.8|7187|7189.8|7187|7189.8|7187|29
1631093510000|2021-09-08 09:31:50|7189.5|7186.7|7187.3|7184.5|7189.5|7186.7|7187.3|7184.5|61
1631093520000|2021-09-08 09:32:00|7187.8|7185|7188.8|7186|7188.8|7186|7187.8|7185|2
1631093530000|2021-09-08 09:32:10|7189.7|7186.9|7187.8|7185|7189.7|7186.9|7187.8|7185|30
1631093540000|2021-09-08 09:32:20|7188|7185.2|7187.8|7185|7188.7|7185.9|7187.8|7185|4
1631093550000|2021-09-08 09:32:30|7188.1|7185.3|7187.8|7185|7189.8|7187|7187.8|7185|102
1631093560000|2021-09-08 09:32:40|7188.3|7185.5|7187.8|7185|7188.3|7185.5|7187.8|7185|3
1631093570000|2021-09-08 09:32:50|7188.2|7185.4|7187.8|7185|7188.7|7185.9|7187.8|7185|37
1631093580000|2021-09-08 09:33:00|||||||||13
1631093590000|2021-09-08 09:33:10|7186.8|7184|7187.7|7184.9|7187.7|7184.9|7186.7|7183.9|24
1631093600000|2021-09-08 09:33:20|7186.8|7184|7186.8|7184|7187.7|7184.9|7186.8|7184|52
1631093610000|2021-09-08 09:33:30|||||||||1
1631093620000|2021-09-08 09:33:40|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|14
1631093630000|2021-09-08 09:33:50|7186.8|7184|7186.7|7183.9|7186.8|7184|7186.7|7183.9|4
1631093640000|2021-09-08 09:34:00|7186.8|7184|7187.7|7184.9|7187.7|7184.9|7186.8|7184|2
1631093650000|2021-09-08 09:34:10|7187.3|7184.5|7186.7|7183.9|7187.3|7184.5|7185.8|7183|5
1631093660000|2021-09-08 09:34:20|7185.8|7183|7186.8|7184|7186.8|7184|7185.8|7183|4
1631093670000|2021-09-08 09:34:30|7186.7|7183.9|7186.7|7183.9|7186.8|7184|7186.7|7183.9|3
1631093680000|2021-09-08 09:34:40|7186.8|7184|7186|7183.2|7187.7|7184.9|7186|7183.2|5
1631093690000|2021-09-08 09:34:50|7186.2|7183.4|7185.3|7182.5|7186.7|7183.9|7185.1|7182.3|9
1631093700000|2021-09-08 09:35:00|7185|7182.2|7186.3|7183.5|7186.7|7183.9|7184.8|7182|227
1631093710000|2021-09-08 09:35:10|7186.7|7183.9|7187.3|7184.5|7187.7|7184.9|7186.3|7183.5|2
1631093720000|2021-09-08 09:35:20|7187.7|7184.9|7188.7|7185.9|7188.7|7185.9|7186.8|7184|22
1631093730000|2021-09-08 09:35:30|7188.8|7186|7188.8|7186|7189.8|7187|7188.8|7186|31
1631093740000|2021-09-08 09:35:40|7188.7|7185.9|7188.7|7185.9|7189.2|7186.4|7187.8|7185|26
1631093750000|2021-09-08 09:35:50|7188.5|7185.7|7187.7|7184.9|7188.5|7185.7|7187.7|7184.9|5
1631093760000|2021-09-08 09:36:00|7188.3|7185.5|7188.7|7185.9|7188.7|7185.9|7188.3|7185.5|7
1631093770000|2021-09-08 09:36:10|7187.8|7185|7187.8|7185|7188.3|7185.5|7187.8|7185|5
1631093780000|2021-09-08 09:36:20|7188.3|7185.5|7188.8|7186|7188.8|7186|7188.3|7185.5|11
1631093790000|2021-09-08 09:36:30|7188.7|7185.9|7189.3|7186.5|7189.7|7186.9|7188.7|7185.9|16
1631093800000|2021-09-08 09:36:40|7189.7|7186.9|7188.7|7185.9|7189.7|7186.9|7187.7|7184.9|13
1631093810000|2021-09-08 09:36:50|7188.3|7185.5|7188|7185.2|7188.7|7185.9|7188|7185.2|2
1631093820000|2021-09-08 09:37:00|7187.7|7184.9|7187.8|7185|7188.3|7185.5|7187.7|7184.9|2
1631093830000|2021-09-08 09:37:10|7187.7|7184.9|7188.8|7186|7188.8|7186|7187.7|7184.9|3
1631093840000|2021-09-08 09:37:20|7188.2|7185.4|7188.7|7185.9|7188.7|7185.9|7187.7|7184.9|8
1631093850000|2021-09-08 09:37:30|7189.5|7186.7|7189.7|7186.9|7189.7|7186.9|7188.7|7185.9|16
1631093860000|2021-09-08 09:37:40|7189|7186.2|7188.2|7185.4|7189|7186.2|7187.8|7185|15
1631093870000|2021-09-08 09:37:50|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|7188.7|7185.9|0
1631093880000|2021-09-08 09:38:00|7189.7|7186.9|7189.8|7187|7189.8|7187|7188.8|7186|10
1631093890000|2021-09-08 09:38:10|7189.7|7186.9|7189.7|7186.9|7189.8|7187|7189.3|7186.5|13
1631093900000|2021-09-08 09:38:20|7189|7186.2|7187.8|7185|7189|7186.2|7187.8|7185|15
1631093910000|2021-09-08 09:38:30|7187.7|7184.9|7189.5|7186.7|7189.5|7186.7|7187.7|7184.9|2
1631093920000|2021-09-08 09:38:40|7189.7|7186.9|7189.5|7186.7|7189.7|7186.9|7189.5|7186.7|1
1631093930000|2021-09-08 09:38:50|7189.7|7186.9|7189.7|7186.9|7189.8|7187|7189.5|7186.7|160
1631093940000|2021-09-08 09:39:00|7189.8|7187|7195.7|7192.9|7196.5|7193.7|7189.8|7187|312
1631093950000|2021-09-08 09:39:10|7196|7193.2|7196.5|7193.7|7196.5|7193.7|7195.5|7192.7|6
1631093960000|2021-09-08 09:39:20|7197.2|7194.4|7199.8|7197|7200.7|7197.9|7197.2|7194.4|300
1631093970000|2021-09-08 09:39:30|7199.7|7196.9|7199.5|7196.7|7201.8|7199|7199.5|7196.7|47
1631093980000|2021-09-08 09:39:40|7199.7|7196.9|7195.7|7192.9|7199.7|7196.9|7194.8|7192|1943
1631093990000|2021-09-08 09:39:50|7196|7193.2|7195.8|7193|7196.7|7193.9|7195.7|7192.9|3
1631094000000|2021-09-08 09:40:00|7195.7|7192.9|7197.2|7194.4|7197.5|7194.7|7195.7|7192.9|18
1631094010000|2021-09-08 09:40:10|7197.5|7194.7|7198.8|7196|7199.2|7196.4|7197.2|7194.4|23
1631094020000|2021-09-08 09:40:20|7198.7|7195.9|7198.3|7195.5|7199.5|7196.7|7198.2|7195.4|38
1631094030000|2021-09-08 09:40:30|7198.7|7195.9|7199.7|7196.9|7199.7|7196.9|7198.2|7195.4|19
1631094040000|2021-09-08 09:40:40|7198.8|7196|7198.8|7196|7198.8|7196|7198.8|7196|8
1631094050000|2021-09-08 09:40:50|7198.7|7195.9|7197|7194.2|7198.7|7195.9|7197|7194.2|258
1631094060000|2021-09-08 09:41:00|7196.8|7194|7197.5|7194.7|7197.7|7194.9|7196.8|7194|67
1631094070000|2021-09-08 09:41:10|7197.7|7194.9|7196.8|7194|7197.7|7194.9|7196.8|7194|7
1631094090000|2021-09-08 09:41:30|7195.7|7192.9|7195.8|7193|7196.2|7193.4|7195.7|7192.9|10
1631094100000|2021-09-08 09:41:40|7196.2|7193.4|7195.8|7193|7196.3|7193.5|7195.8|7193|3
1631094110000|2021-09-08 09:41:50|7195.1|7192.3|7195.7|7192.9|7195.7|7192.9|7194.7|7191.9|48
1631094120000|2021-09-08 09:42:00|7195.8|7193|7194.8|7192|7196.2|7193.4|7194.8|7192|13
1631094130000|2021-09-08 09:42:10|7195.5|7192.7|7195.3|7192.5|7195.7|7192.9|7195.3|7192.5|0
1631094140000|2021-09-08 09:42:20|7195.7|7192.9|7194.3|7191.5|7195.8|7193|7194.3|7191.5|3
1631094150000|2021-09-08 09:42:30|7194.7|7191.9|7194.3|7191.5|7194.7|7191.9|7194.3|7191.5|0
1631094160000|2021-09-08 09:42:40|7193.7|7190.9|7193.7|7190.9|7194.2|7191.4|7193.7|7190.9|1
1631094170000|2021-09-08 09:42:50|7193.8|7191|7192.8|7190|7193.8|7191|7192.8|7190|14
1631094180000|2021-09-08 09:43:00|7193.3|7190.5|7193.8|7191|7193.8|7191|7193.3|7190.5|51
1631094190000|2021-09-08 09:43:10|7194|7191.2|7194.3|7191.5|7194.3|7191.5|7194|7191.2|3
1631094200000|2021-09-08 09:43:20|7194.6|7191.8|7195.8|7193|7195.8|7193|7194.6|7191.8|5
1631094210000|2021-09-08 09:43:30|7196.1|7193.3|7195.8|7193|7196.1|7193.3|7194.8|7192|41
1631094220000|2021-09-08 09:43:40|7196.5|7193.7|7196|7193.2|7196.8|7194|7196|7193.2|7
1631094230000|2021-09-08 09:43:50|7195.6|7192.8|7194|7191.2|7195.8|7193|7194|7191.2|9
1631094240000|2021-09-08 09:44:00|7194.5|7191.7|7194.3|7191.5|7194.5|7191.7|7194|7191.2|0
1631094250000|2021-09-08 09:44:10|7194|7191.2|7194.3|7191.5|7194.3|7191.5|7194|7191.2|0
1631094260000|2021-09-08 09:44:20|7194.5|7191.7|7194|7191.2|7195|7192.2|7194|7191.2|9
1631094270000|2021-09-08 09:44:30|7193.8|7191|7193.6|7190.8|7193.8|7191|7193|7190.2|5
1631094280000|2021-09-08 09:44:40|7193.8|7191|7194|7191.2|7194|7191.2|7193.8|7191|44
1631094290000|2021-09-08 09:44:50|7193.8|7191|7191|7188.2|7193.8|7191|7191|7188.2|34
1631094300000|2021-09-08 09:45:00|7190.3|7187.5|7191.6|7188.8|7191.8|7189|7190|7187.2|29
1631094310000|2021-09-08 09:45:10|7192|7189.2|7193.5|7190.7|7193.5|7190.7|7192|7189.2|28
1631094320000|2021-09-08 09:45:20|7193.8|7191|7192.3|7189.5|7193.8|7191|7192|7189.2|9
1631094330000|2021-09-08 09:45:30|7192.5|7189.7|7193.6|7190.8|7194|7191.2|7192.5|7189.7|2
1631094340000|2021-09-08 09:45:40|7193|7190.2|7192.8|7190|7193|7190.2|7192.8|7190|0
1631094350000|2021-09-08 09:45:50|7193|7190.2|7191|7188.2|7193|7190.2|7191|7188.2|9
1631094360000|2021-09-08 09:46:00|7191.3|7188.5|7192|7189.2|7192|7189.2|7191.3|7188.5|0
1631094370000|2021-09-08 09:46:10|7191.6|7188.8|7189.8|7187|7191.6|7188.8|7189.8|7187|29
1631094380000|2021-09-08 09:46:20|7189.6|7186.8|7189.1|7186.3|7190|7187.2|7189.1|7186.3|5
1631094390000|2021-09-08 09:46:30|7189|7186.2|7188|7185.2|7190|7187.2|7188|7185.2|29
1631094400000|2021-09-08 09:46:40|7187.8|7185|7188.1|7185.3|7188.1|7185.3|7187|7184.2|8
1631094410000|2021-09-08 09:46:50|7188.3|7185.5|7188|7185.2|7188.5|7185.7|7186.6|7183.8|44
1631094420000|2021-09-08 09:47:00|7188.1|7185.3|7189|7186.2|7189|7186.2|7187.1|7184.3|28
1631094430000|2021-09-08 09:47:10|7188.8|7186|7188|7185.2|7189|7186.2|7187.6|7184.8|19
1631094440000|2021-09-08 09:47:20|7187.6|7184.8|7187|7184.2|7187.6|7184.8|7187|7184.2|27
1631094460000|2021-09-08 09:47:40|7186.1|7183.3|7185|7182.2|7186.1|7183.3|7184.6|7181.8|56
1631094470000|2021-09-08 09:47:50|7184.8|7182|7185.5|7182.7|7186|7183.2|7184.8|7182|30
1631094480000|2021-09-08 09:48:00|7185.1|7182.3|7185.1|7182.3|7185.3|7182.5|7184.6|7181.8|45
1631094490000|2021-09-08 09:48:10|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|82
1631094500000|2021-09-08 09:48:20|7185.1|7182.3|7186.1|7183.3|7186.8|7184|7185.1|7182.3|19
1631094510000|2021-09-08 09:48:30|7187.1|7184.3|7188.1|7185.3|7188.8|7186|7187.1|7184.3|1227
1631094520000|2021-09-08 09:48:40|7188.3|7185.5|7188.5|7185.7|7188.8|7186|7188|7185.2|5
1631094530000|2021-09-08 09:48:50|7188|7185.2|7188.8|7186|7188.8|7186|7188|7185.2|25
1631094540000|2021-09-08 09:49:00|7189|7186.2|7189.3|7186.5|7189.5|7186.7|7189|7186.2|6
1631094550000|2021-09-08 09:49:10|7189|7186.2|7190|7187.2|7190|7187.2|7189|7186.2|43
1631094560000|2021-09-08 09:49:20|7189.8|7187|7190|7187.2|7190|7187.2|7189.3|7186.5|2
1631094570000|2021-09-08 09:49:30|7189.6|7186.8|7189.6|7186.8|7190|7187.2|7189|7186.2|8
1631094580000|2021-09-08 09:49:40|7189.8|7187|7189.3|7186.5|7189.8|7187|7189.3|7186.5|12
1631094600000|2021-09-08 09:50:00|7189.6|7186.8|7192.5|7189.7|7192.8|7190|7189.6|7186.8|10
1631094610000|2021-09-08 09:50:10|7192.6|7189.8|7193.6|7190.8|7193.8|7191|7192.3|7189.5|8
1631094620000|2021-09-08 09:50:20|7193.5|7190.7|7192.6|7189.8|7193.8|7191|7192|7189.2|44
1631094630000|2021-09-08 09:50:30|7193|7190.2|7192.6|7189.8|7193.6|7190.8|7192.6|7189.8|19
1631094640000|2021-09-08 09:50:40|7192.3|7189.5|7193.6|7190.8|7193.6|7190.8|7192.3|7189.5|3
1631094650000|2021-09-08 09:50:50|7193.3|7190.5|7193.6|7190.8|7193.6|7190.8|7192.3|7189.5|15
1631094660000|2021-09-08 09:51:00|7193.8|7191|7195.1|7192.3|7196.5|7193.7|7193.8|7191|31
1631094670000|2021-09-08 09:51:10|7194.6|7191.8|7195.5|7192.7|7195.5|7192.7|7194.3|7191.5|2
1631094680000|2021-09-08 09:51:20|7195.6|7192.8|7195.6|7192.8|7195.6|7192.8|7195.1|7192.3|4
1631094690000|2021-09-08 09:51:30|7195.3|7192.5|7194.8|7192|7195.6|7192.8|7194.8|7192|13
1631094700000|2021-09-08 09:51:40|7194.5|7191.7|7192.6|7189.8|7194.5|7191.7|7192.6|7189.8|5
1631094710000|2021-09-08 09:51:50|7193.6|7190.8|7193.3|7190.5|7193.6|7190.8|7192.6|7189.8|9
1631094720000|2021-09-08 09:52:00|7193.6|7190.8|7192.5|7189.7|7193.6|7190.8|7191.5|7188.7|128
1631094730000|2021-09-08 09:52:10|7192.1|7189.3|7191|7188.2|7192.1|7189.3|7190.3|7187.5|3
1631094740000|2021-09-08 09:52:20|7190.6|7187.8|7190.8|7188|7191|7188.2|7190|7187.2|1
1631094750000|2021-09-08 09:52:30|7191|7188.2|7189.8|7187|7191.6|7188.8|7189.8|7187|49
1631094760000|2021-09-08 09:52:40|7190|7187.2|7189.8|7187|7190.3|7187.5|7189.8|7187|1
1631094770000|2021-09-08 09:52:50|7191.5|7188.7|7191|7188.2|7191.6|7188.8|7190.6|7187.8|261
1631094780000|2021-09-08 09:53:00|7191.5|7188.7|7192.6|7189.8|7192.6|7189.8|7191.1|7188.3|5
1631094790000|2021-09-08 09:53:10|7193.1|7190.3|7191.9|7189.1|7193.1|7190.3|7191.9|7189.1|10
1631094800000|2021-09-08 09:53:20|7191.8|7189|7191.6|7188.8|7191.8|7189|7191.1|7188.3|4
1631094810000|2021-09-08 09:53:30|7191.8|7189|7191.6|7188.8|7192.5|7189.7|7191.6|7188.8|12
1631094820000|2021-09-08 09:53:40|7191.3|7188.5|7189.6|7186.8|7191.6|7188.8|7189.6|7186.8|18
1631094830000|2021-09-08 09:53:50|7188.8|7186|7189.6|7186.8|7189.6|7186.8|7188.8|7186|4
1631094840000|2021-09-08 09:54:00|7189.3|7186.5|7190.3|7187.5|7190.3|7187.5|7189.1|7186.3|0
1631094850000|2021-09-08 09:54:10|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|0
1631094860000|2021-09-08 09:54:20|7191|7188.2|7190.6|7187.8|7191|7188.2|7190.6|7187.8|0
1631094870000|2021-09-08 09:54:30|7190|7187.2|7190.5|7187.7|7190.5|7187.7|7189.6|7186.8|5
1631094880000|2021-09-08 09:54:40|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|7190.6|7187.8|0
1631094890000|2021-09-08 09:54:50|7190.3|7187.5|7192.1|7189.3|7192.1|7189.3|7190.1|7187.3|14
1631094900000|2021-09-08 09:55:00|7192.6|7189.8|7195.6|7192.8|7196|7193.2|7192.6|7189.8|51
1631094910000|2021-09-08 09:55:10|7195.5|7192.7|7194.5|7191.7|7195.5|7192.7|7194.5|7191.7|11
1631094920000|2021-09-08 09:55:20|7194.1|7191.3|7194.6|7191.8|7194.6|7191.8|7194.1|7191.3|1
1631094930000|2021-09-08 09:55:30|7193.8|7191|7193.5|7190.7|7194|7191.2|7193.5|7190.7|35
1631094940000|2021-09-08 09:55:40|7193.6|7190.8|7192.6|7189.8|7193.6|7190.8|7192.6|7189.8|7
1631094950000|2021-09-08 09:55:50|7192.5|7189.7|7192.5|7189.7|7192.5|7189.7|7192.5|7189.7|14
1631094960000|2021-09-08 09:56:00|7192.6|7189.8|7193.5|7190.7|7193.5|7190.7|7192.6|7189.8|4
1631094970000|2021-09-08 09:56:10|7193.6|7190.8|7192.6|7189.8|7193.6|7190.8|7192.6|7189.8|4
1631094980000|2021-09-08 09:56:20|7192.5|7189.7|7192.6|7189.8|7192.6|7189.8|7191.8|7189|28
1631094990000|2021-09-08 09:56:30|7192.5|7189.7|7192.1|7189.3|7192.5|7189.7|7192.1|7189.3|2
1631095000000|2021-09-08 09:56:40|7191.8|7189|7193.3|7190.5|7193.6|7190.8|7191.8|7189|5
1631095010000|2021-09-08 09:56:50|7193.1|7190.3|7194.1|7191.3|7194.1|7191.3|7193.1|7190.3|3
1631095020000|2021-09-08 09:57:00|7194.3|7191.5|7193.6|7190.8|7194.6|7191.8|7193.6|7190.8|23
1631095050000|2021-09-08 09:57:30|7192.8|7190|7191.8|7189|7192.8|7190|7191.8|7189|15
1631095070000|2021-09-08 09:57:50|7192.5|7189.7|7192.3|7189.5|7192.6|7189.8|7192.3|7189.5|21
1631095080000|2021-09-08 09:58:00|7192.6|7189.8|7192.1|7189.3|7192.8|7190|7192.1|7189.3|2
1631095090000|2021-09-08 09:58:10|7192.5|7189.7|7192.5|7189.7|7192.5|7189.7|7192.1|7189.3|0
1631095100000|2021-09-08 09:58:20|7192.3|7189.5|7192.6|7189.8|7192.6|7189.8|7192.3|7189.5|0
1631095110000|2021-09-08 09:58:30|7192.8|7190|7195.8|7193|7195.8|7193|7192.8|7190|53
1631095120000|2021-09-08 09:58:40|7195.3|7192.5|7195.5|7192.7|7195.6|7192.8|7194.6|7191.8|1
1631095130000|2021-09-08 09:58:50|7195.1|7192.3|7194.6|7191.8|7195.6|7192.8|7194.1|7191.3|4
1631095140000|2021-09-08 09:59:00|7195|7192.2|7196.8|7194|7196.8|7194|7195|7192.2|29
1631095150000|2021-09-08 09:59:10|7196.6|7193.8|7196.1|7193.3|7196.6|7193.8|7195.8|7193|12
1631095160000|2021-09-08 09:59:20|7196.5|7193.7|7197.1|7194.3|7197.5|7194.7|7196.1|7193.3|4
1631095170000|2021-09-08 09:59:30|7196.8|7194|7195.6|7192.8|7196.8|7194|7195.6|7192.8|26
1631095180000|2021-09-08 09:59:40|7195.1|7192.3|7195.5|7192.7|7195.6|7192.8|7195.1|7192.3|6
1631095190000|2021-09-08 09:59:50|7196.3|7193.5|7199|7196.2|7199|7196.2|7196.3|7193.5|1017
1631095200000|2021-09-08 10:00:00|7199.9|7195.9|7199.3|7196.5|7200.8|7198|7199|7195.9|447
1631095210000|2021-09-08 10:00:10|7200|7197.2|7200.3|7197.5|7200.3|7197.5|7199.5|7196.7|126
1631095220000|2021-09-08 10:00:20|7201.2|7198.4|7201.5|7198.7|7201.7|7198.9|7201.2|7198.4|179
1631095230000|2021-09-08 10:00:30|7201.3|7198.5|7202.3|7199.5|7202.8|7200|7201.1|7198.3|202
1631095240000|2021-09-08 10:00:40|7202|7199.2|7201.3|7198.5|7202.3|7199.5|7201.3|7198.5|11
1631095250000|2021-09-08 10:00:50|7201.1|7198.3|7201.1|7198.3|7201.3|7198.5|7201.1|7198.3|14
1631095260000|2021-09-08 10:01:00|7200.5|7197.7|7200.3|7197.5|7200.5|7197.7|7200.3|7197.5|5
1631095270000|2021-09-08 10:01:10|7199.8|7197|7200.8|7198|7200.8|7198|7199.5|7196.7|27
1631095280000|2021-09-08 10:01:20|7201.1|7198.3|7202.6|7199.8|7202.6|7199.8|7201.1|7198.3|176
1631095290000|2021-09-08 10:01:30|7203.8|7201|7208.3|7205.5|7208.4|7205.6|7203.8|7201|183
1631095300000|2021-09-08 10:01:40|7208.1|7205.3|7208.8|7206|7209.3|7206.5|7207.5|7204.7|164
1631095310000|2021-09-08 10:01:50|7208.5|7205.7|7207.5|7204.7|7208.5|7205.7|7207.5|7204.7|45
1631095320000|2021-09-08 10:02:00|7206.3|7203.5|7204.5|7201.7|7206.8|7204|7204.5|7201.7|50
1631095330000|2021-09-08 10:02:10|7205|7202.2|7204.8|7202|7205.5|7202.7|7203.5|7200.7|43
1631095340000|2021-09-08 10:02:20|7205.5|7202.7|7205.5|7202.7|7205.5|7202.7|7204.5|7201.7|28
1631095350000|2021-09-08 10:02:30|7205.3|7202.5|7205.3|7202.5|7205.3|7202.5|7203.3|7200.5|155
1631095360000|2021-09-08 10:02:40|7205.5|7202.7|7205.8|7203|7205.8|7203|7205.5|7202.7|12
1631095370000|2021-09-08 10:02:50|7206.1|7203.3|7207.3|7204.5|7208.1|7205.3|7205.8|7203|953
1631095380000|2021-09-08 10:03:00|7207.1|7204.3|7208|7205.2|7208.1|7205.3|7207.1|7204.3|52
1631095390000|2021-09-08 10:03:10|7209|7206.2|7208.8|7206|7209|7206.2|7208.8|7206|63
1631095400000|2021-09-08 10:03:20|7209.1|7206.3|7210.1|7207.3|7211|7208.2|7209.1|7206.3|70
1631095410000|2021-09-08 10:03:30|7210|7207.2|7210|7207.2|7210.5|7207.7|7210|7207.2|35
1631095420000|2021-09-08 10:03:40|7209|7206.2|7210.7|7207.9|7210.7|7207.9|7209|7206.2|673
1631095430000|2021-09-08 10:03:50|7211|7208.2|7211|7208.2|7212|7209.2|7210.1|7207.3|76
1631095440000|2021-09-08 10:04:00|7212|7209.2|7212|7209.2|7212.1|7209.3|7212|7209.2|42
1631095450000|2021-09-08 10:04:10|7211.8|7209|7211|7208.2|7211.8|7209|7210.1|7207.3|15
1631095460000|2021-09-08 10:04:20|7211.1|7208.3|7212.8|7210|7212.8|7210|7211.1|7208.3|1721
1631095470000|2021-09-08 10:04:30|7214.2|7211.4|7216.5|7213.7|7216.7|7213.9|7214.2|7211.4|628
1631095480000|2021-09-08 10:04:40|7216.7|7213.9|7213.7|7210.9|7216.7|7213.9|7213.7|7210.9|633
1631095490000|2021-09-08 10:04:50|7213.5|7210.7|7214.5|7211.7|7214.5|7211.7|7212.8|7210|173
1631095500000|2021-09-08 10:05:00|7214.7|7211.9|7214.8|7212|7216.5|7213.7|7214.7|7211.9|1078
1631095510000|2021-09-08 10:05:10|7215.7|7212.9|7215.3|7212.5|7216.5|7213.7|7214.8|7212|69
1631095520000|2021-09-08 10:05:20|7215.7|7212.9|7216.5|7213.7|7217.5|7214.7|7215.7|7212.9|291
1631095530000|2021-09-08 10:05:30|7216.9|7214.1|7215.5|7212.7|7217.4|7214.6|7215.5|7212.7|104
1631095540000|2021-09-08 10:05:40|7215.9|7213.1|7215.7|7212.9|7216.4|7213.6|7215.5|7212.7|17
1631095550000|2021-09-08 10:05:50|7215.5|7212.7|7217.5|7214.7|7217.9|7215.1|7215.4|7212.6|35
1631095560000|2021-09-08 10:06:00|7217.9|7215.1|7218.4|7215.6|7219.2|7216.4|7217.9|7215.1|78
1631095570000|2021-09-08 10:06:10|7218|7215.2|7215.7|7212.9|7218|7215.2|7215.4|7212.6|80
1631095580000|2021-09-08 10:06:20|7215.5|7212.7|7215|7212.2|7215.7|7212.9|7214.7|7211.9|68
1631095590000|2021-09-08 10:06:30|7214.7|7211.9|7217.7|7214.9|7218.5|7215.7|7214.7|7211.9|33
1631095600000|2021-09-08 10:06:40|7218|7215.2|7218.4|7215.6|7218.5|7215.7|7217.5|7214.7|62
1631095610000|2021-09-08 10:06:50|7218.2|7215.4|7218.4|7215.6|7219.5|7216.7|7217.5|7214.7|562
1631095620000|2021-09-08 10:07:00|7218|7215.2|7219.5|7216.7|7219.9|7217.1|7218|7215.2|68
1631095630000|2021-09-08 10:07:10|7219.9|7217.1|7220|7217.2|7220.4|7217.6|7219.5|7216.7|16
1631095640000|2021-09-08 10:07:20|7219.9|7217.1|7218.5|7215.7|7220.4|7217.6|7218.5|7215.7|59
1631095650000|2021-09-08 10:07:30|7218.9|7216.1|7218.9|7216.1|7220.4|7217.6|7218.5|7215.7|102
1631095660000|2021-09-08 10:07:40|7219.3|7216.5|7219.2|7216.4|7219.3|7216.5|7218.3|7215.5|12
1631095670000|2021-09-08 10:07:50|7218.3|7215.5|7218.8|7216|7218.8|7216|7218.3|7215.5|12
1631095680000|2021-09-08 10:08:00|7219.2|7216.4|7220.3|7217.5|7221.2|7218.4|7219.2|7216.4|30
1631095690000|2021-09-08 10:08:10|7220.8|7218|7220.8|7218|7221.2|7218.4|7220.3|7217.5|29
1631095700000|2021-09-08 10:08:20|7220.7|7217.9|7220.3|7217.5|7221.2|7218.4|7219.8|7217|15
1631095710000|2021-09-08 10:08:30|7220.7|7217.9|7221.2|7218.4|7221.2|7218.4|7220.7|7217.9|14
1631095720000|2021-09-08 10:08:40|7221.3|7218.5|7221.8|7219|7222.9|7220.1|7221.3|7218.5|95
1631095730000|2021-09-08 10:08:50|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|15
1631095740000|2021-09-08 10:09:00|7222.3|7219.5|7222.3|7219.5|7222.7|7219.9|7222.2|7219.4|33
1631095750000|2021-09-08 10:09:10|7222.2|7219.4|7220.8|7218|7222.3|7219.5|7220.3|7217.5|27
1631095760000|2021-09-08 10:09:20|7221.2|7218.4|7220.5|7217.7|7221.3|7218.5|7220.5|7217.7|27
1631095770000|2021-09-08 10:09:30|7220.3|7217.5|7219.3|7216.5|7220.3|7217.5|7219.3|7216.5|19
1631095780000|2021-09-08 10:09:40|7219.7|7216.9|7218.2|7215.4|7219.8|7217|7218.2|7215.4|49
1631095790000|2021-09-08 10:09:50|7218.5|7215.7|7217.3|7214.5|7219.2|7216.4|7217.3|7214.5|17
1631095800000|2021-09-08 10:10:00|7217.8|7215|7219.3|7216.5|7219.3|7216.5|7217.8|7215|23
1631095810000|2021-09-08 10:10:10|7219.2|7216.4|7217.3|7214.5|7219.2|7216.4|7217.3|7214.5|67
1631095820000|2021-09-08 10:10:20|7217.5|7214.7|7217.8|7215|7218.8|7216|7217.5|7214.7|59
1631095830000|2021-09-08 10:10:30|7217.5|7214.7|7217.7|7214.9|7217.8|7215|7216.5|7213.7|56
1631095840000|2021-09-08 10:10:40|7217.5|7214.7|7217.8|7215|7218.3|7215.5|7217.3|7214.5|31
1631095850000|2021-09-08 10:10:50|7218.3|7215.5|7218.5|7215.7|7218.8|7216|7218|7215.2|47
1631095860000|2021-09-08 10:11:00|7218.3|7215.5|7217.5|7214.7|7218.5|7215.7|7217.5|7214.7|7
1631095870000|2021-09-08 10:11:10|||||||||3
1631095880000|2021-09-08 10:11:20|7217.7|7214.9|7218.7|7215.9|7219|7216.2|7217.7|7214.9|42
1631095890000|2021-09-08 10:11:30|7219|7216.2|7218.5|7215.7|7219.2|7216.4|7218.5|7215.7|26
1631095900000|2021-09-08 10:11:40|7218.2|7215.4|7218.7|7215.9|7218.7|7215.9|7217.5|7214.7|40
1631095910000|2021-09-08 10:11:50|7218.3|7215.5|7218.5|7215.7|7219.2|7216.4|7218.3|7215.5|4
1631095920000|2021-09-08 10:12:00|7218.3|7215.5|7218.5|7215.7|7218.5|7215.7|7218.3|7215.5|2
1631095930000|2021-09-08 10:12:10|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|7218.3|7215.5|1
1631095940000|2021-09-08 10:12:20|7218.5|7215.7|7218.8|7216|7219.8|7217|7218.5|7215.7|28
1631095950000|2021-09-08 10:12:30|7219.2|7216.4|7218.8|7216|7219.2|7216.4|7217.5|7214.7|12
1631095960000|2021-09-08 10:12:40|7219.2|7216.4|7215.5|7212.7|7219.2|7216.4|7215.5|7212.7|159
1631095970000|2021-09-08 10:12:50|7215.3|7212.5|7216|7213.2|7216|7213.2|7215.3|7212.5|131
1631095980000|2021-09-08 10:13:00|7216.3|7213.5|7216.5|7213.7|7216.5|7213.7|7216.3|7213.5|36
1631095990000|2021-09-08 10:13:10|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|7216.7|7213.9|2
1631096000000|2021-09-08 10:13:20|7218.2|7215.4|7218|7215.2|7218.5|7215.7|7216.2|7213.4|278
1631096010000|2021-09-08 10:13:30|7218.3|7215.5|7218.5|7215.7|7218.8|7216|7218.3|7215.5|11
1631096020000|2021-09-08 10:13:40|7218.8|7216|7218.8|7216|7219.2|7216.4|7218.5|7215.7|13
1631096030000|2021-09-08 10:13:50|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|6
1631096040000|2021-09-08 10:14:00|7219.2|7216.4|7220.8|7218|7221.2|7218.4|7219.2|7216.4|59
1631096050000|2021-09-08 10:14:10|7221.2|7218.4|7220.5|7217.7|7221.2|7218.4|7220.5|7217.7|18
1631096060000|2021-09-08 10:14:20|7220.8|7218|7220.8|7218|7221.2|7218.4|7220.5|7217.7|12
1631096070000|2021-09-08 10:14:30|7220.5|7217.7|7220.8|7218|7221.2|7218.4|7220.5|7217.7|14
1631096090000|2021-09-08 10:14:50|7221.2|7218.4|7220.5|7217.7|7221.2|7218.4|7220.5|7217.7|31
1631096100000|2021-09-08 10:15:00|7220.8|7218|7222.8|7220|7224.2|7221.4|7220.8|7218|72
1631096110000|2021-09-08 10:15:10|7222.5|7219.7|7222.8|7220|7223.3|7220.5|7222.5|7219.7|5
1631096120000|2021-09-08 10:15:20|7223.2|7220.4|7222.3|7219.5|7223.3|7220.5|7222.3|7219.5|64
1631096130000|2021-09-08 10:15:30|7222.8|7220|7223.3|7220.5|7223.3|7220.5|7222.8|7220|1
1631096140000|2021-09-08 10:15:40|7223.5|7220.7|7224.3|7221.5|7224.5|7221.7|7223.5|7220.7|21
1631096150000|2021-09-08 10:15:50|7224.5|7221.7|7223.8|7221|7224.5|7221.7|7223.5|7220.7|32
1631096160000|2021-09-08 10:16:00|7224.2|7221.4|7226.2|7223.4|7226.2|7223.4|7224|7221.2|235
1631096170000|2021-09-08 10:16:10|7226.3|7223.5|7225.5|7222.7|7226.3|7223.5|7225.5|7222.7|27
1631096180000|2021-09-08 10:16:20|7224.5|7221.7|7224.8|7222|7224.8|7222|7224.5|7221.7|27
1631096190000|2021-09-08 10:16:30|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|13
1631096200000|2021-09-08 10:16:40|7224.5|7221.7|7223.5|7220.7|7224.8|7222|7223.5|7220.7|52
1631096210000|2021-09-08 10:16:50|7223.3|7220.5|7223.2|7220.4|7223.3|7220.5|7222.5|7219.7|34
1631096220000|2021-09-08 10:17:00|7223.3|7220.5|7224.8|7222|7224.8|7222|7223.3|7220.5|18
1631096230000|2021-09-08 10:17:10|7224.5|7221.7|7224.5|7221.7|7224.8|7222|7224.5|7221.7|15
1631096240000|2021-09-08 10:17:20|7224.8|7222|7220.5|7217.7|7224.8|7222|7219.5|7216.7|175
1631096250000|2021-09-08 10:17:30|7220.3|7217.5|7220.5|7217.7|7221.2|7218.4|7220.3|7217.5|17
1631096260000|2021-09-08 10:17:40|7220.3|7217.5|7219.5|7216.7|7220.5|7217.7|7219.5|7216.7|57
1631096270000|2021-09-08 10:17:50|7219.2|7216.4|7219.8|7217|7220.2|7217.4|7218.5|7215.7|98
1631096280000|2021-09-08 10:18:00|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7219.3|7216.5|10
1631096290000|2021-09-08 10:18:10|7220.3|7217.5|7220.8|7218|7221.2|7218.4|7220.3|7217.5|19
1631096300000|2021-09-08 10:18:20|7221.2|7218.4|7220.8|7218|7221.2|7218.4|7220.8|7218|1
1631096310000|2021-09-08 10:18:30|7221.2|7218.4|7221.5|7218.7|7221.5|7218.7|7220.8|7218|7
1631096320000|2021-09-08 10:18:40|7221.3|7218.5|7221.2|7218.4|7221.3|7218.5|7221.2|7218.4|18
1631096330000|2021-09-08 10:18:50|7221.5|7218.7|7221.3|7218.5|7221.5|7218.7|7221.3|7218.5|36
1631096340000|2021-09-08 10:19:00|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|116
1631096350000|2021-09-08 10:19:10|7221.2|7218.4|7221.3|7218.5|7221.3|7218.5|7221.2|7218.4|76
1631096360000|2021-09-08 10:19:20|7221.2|7218.4|7221.2|7218.4|7221.3|7218.5|7220.2|7217.4|36
1631096370000|2021-09-08 10:19:30|7221.3|7218.5|7222.3|7219.5|7222.5|7219.7|7221.3|7218.5|15
1631096380000|2021-09-08 10:19:40|7222.5|7219.7|7222.3|7219.5|7222.5|7219.7|7222.3|7219.5|4
1631096390000|2021-09-08 10:19:50|7222.2|7219.4|7221.3|7218.5|7222.3|7219.5|7221.3|7218.5|59
1631096400000|2021-09-08 10:20:00|7222.2|7219.4|7225.2|7222.4|7225.2|7222.4|7222.2|7219.4|11
1631096410000|2021-09-08 10:20:10|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|12
1631096420000|2021-09-08 10:20:20|7224.2|7221.4|7224.3|7221.5|7225.2|7222.4|7224.2|7221.4|113
1631096430000|2021-09-08 10:20:30|||||||||2
1631096440000|2021-09-08 10:20:40|7225.5|7222.7|7225.3|7222.5|7226.2|7223.4|7225.3|7222.5|19
1631096450000|2021-09-08 10:20:50|7225.2|7222.4|7224.5|7221.7|7225.2|7222.4|7224.5|7221.7|6
1631096460000|2021-09-08 10:21:00|7224.3|7221.5|7224.3|7221.5|7225.5|7222.7|7224.3|7221.5|15
1631096470000|2021-09-08 10:21:10|7225.2|7222.4|7225.3|7222.5|7225.3|7222.5|7225.2|7222.4|7
1631096480000|2021-09-08 10:21:20|7225.2|7222.4|7224.5|7221.7|7225.2|7222.4|7223.8|7221|4
1631096490000|2021-09-08 10:21:30|7224.3|7221.5|7225.2|7222.4|7225.2|7222.4|7224.3|7221.5|66
1631096500000|2021-09-08 10:21:40|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|7224.3|7221.5|2
1631096510000|2021-09-08 10:21:50|7224.5|7221.7|7224.3|7221.5|7225.2|7222.4|7224.3|7221.5|16
1631096520000|2021-09-08 10:22:00|7223|7220.2|7221.2|7218.4|7223|7220.2|7221.2|7218.4|69
1631096530000|2021-09-08 10:22:10|7221.5|7218.7|7219.5|7216.7|7222.2|7219.4|7219.5|7216.7|55
1631096540000|2021-09-08 10:22:20|7219.7|7216.9|7219.5|7216.7|7219.8|7217|7219.3|7216.5|1
1631096550000|2021-09-08 10:22:30|7219.3|7216.5|7219.3|7216.5|7219.5|7216.7|7219.3|7216.5|9
1631096560000|2021-09-08 10:22:40|7219.2|7216.4|7219.8|7217|7219.8|7217|7218.5|7215.7|29
1631096570000|2021-09-08 10:22:50|7219.5|7216.7|7219.3|7216.5|7219.5|7216.7|7219.3|7216.5|1
1631096590000|2021-09-08 10:23:10|7219.5|7216.7|7220.2|7217.4|7220.2|7217.4|7219.5|7216.7|3
1631096600000|2021-09-08 10:23:20|7220.3|7217.5|7220.5|7217.7|7221.2|7218.4|7220.3|7217.5|20
1631096610000|2021-09-08 10:23:30|7221.2|7218.4|7220.8|7218|7221.3|7218.5|7220.8|7218|13
1631096620000|2021-09-08 10:23:40|7221.2|7218.4|7221.8|7219|7221.8|7219|7221.2|7218.4|16
1631096630000|2021-09-08 10:23:50|7221.5|7218.7|7221.8|7219|7221.8|7219|7221.3|7218.5|1
1631096640000|2021-09-08 10:24:00|7221.7|7218.9|7222.5|7219.7|7222.8|7220|7221.3|7218.5|21
1631096650000|2021-09-08 10:24:10|7222.7|7219.9|7222.2|7219.4|7223|7220.2|7222.2|7219.4|10
1631096660000|2021-09-08 10:24:20|7221.7|7218.9|7221.3|7218.5|7221.7|7218.9|7221.3|7218.5|1
1631096670000|2021-09-08 10:24:30|7221.2|7218.4|7220.7|7217.9|7221.2|7218.4|7220.3|7217.5|9
1631096680000|2021-09-08 10:24:40|7220.3|7217.5|7221.2|7218.4|7221.2|7218.4|7220.3|7217.5|7
1631096690000|2021-09-08 10:24:50|7221.3|7218.5|7221.3|7218.5|7222.2|7219.4|7221.3|7218.5|7
1631096700000|2021-09-08 10:25:00|7221.2|7218.4|7220.3|7217.5|7221.2|7218.4|7220.3|7217.5|33
1631096710000|2021-09-08 10:25:10|7220.8|7218|7222.2|7219.4|7222.2|7219.4|7220.5|7217.7|7
1631096720000|2021-09-08 10:25:20|7221.8|7219|7220.5|7217.7|7221.8|7219|7220.5|7217.7|8
1631096730000|2021-09-08 10:25:30|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|7220.3|7217.5|1
1631096740000|2021-09-08 10:25:40|7220.2|7217.4|7221.5|7218.7|7222.3|7219.5|7219.3|7216.5|74
1631096750000|2021-09-08 10:25:50|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|1
1631096760000|2021-09-08 10:26:00|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|2
1631096770000|2021-09-08 10:26:10|7222.2|7219.4|7222.2|7219.4|7222.7|7219.9|7222.2|7219.4|10
1631096780000|2021-09-08 10:26:20|7222.3|7219.5|7221.8|7219|7222.7|7219.9|7221.8|7219|31
1631096790000|2021-09-08 10:26:30|7221.5|7218.7|7222.2|7219.4|7222.2|7219.4|7221.5|7218.7|2
1631096800000|2021-09-08 10:26:40|7222.8|7220|7226.2|7223.4|7226.2|7223.4|7222.8|7220|1324
1631096810000|2021-09-08 10:26:50|7226|7223.2|7226.2|7223.4|7226.2|7223.4|7225.2|7222.4|16
1631096820000|2021-09-08 10:27:00|7226.5|7223.7|7226|7223.2|7226.5|7223.7|7226|7223.2|33
1631096830000|2021-09-08 10:27:10|7225.8|7223|7225.2|7222.4|7225.8|7223|7225.2|7222.4|10
1631096840000|2021-09-08 10:27:20|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|36
1631096850000|2021-09-08 10:27:30|7224.8|7222|7225|7222.2|7225|7222.2|7224.2|7221.4|4
1631096860000|2021-09-08 10:27:40|||||||||5
1631096870000|2021-09-08 10:27:50|7225.2|7222.4|7226|7223.2|7226|7223.2|7225.2|7222.4|56
1631096880000|2021-09-08 10:28:00|7226.2|7223.4|7226.8|7224|7226.8|7224|7226.2|7223.4|12
1631096890000|2021-09-08 10:28:10|||||||||98
1631096900000|2021-09-08 10:28:20|||||||||1
1631096910000|2021-09-08 10:28:30|7226.2|7223.4|7226|7223.2|7226.2|7223.4|7226|7223.2|61
1631096920000|2021-09-08 10:28:40|||||||||1
1631096930000|2021-09-08 10:28:50|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|3
1631096940000|2021-09-08 10:29:00|7226.5|7223.7|7230|7227.2|7231|7228.2|7226.5|7223.7|473
1631096950000|2021-09-08 10:29:10|7230.3|7227.5|7231.7|7228.9|7233|7230.2|7230|7227.2|1002
1631096960000|2021-09-08 10:29:20|7231.3|7228.5|7231.2|7228.4|7231.7|7228.9|7230.8|7228|13
1631096970000|2021-09-08 10:29:30|7230.2|7227.4|7235.3|7232.5|7235.3|7232.5|7230.2|7227.4|325
1631096980000|2021-09-08 10:29:40|7235.5|7232.7|7237.2|7234.4|7238.2|7235.4|7235.2|7232.4|106
1631096990000|2021-09-08 10:29:50|7237.8|7235|7236.3|7233.5|7237.8|7235|7236.2|7233.4|326
1631097000000|2021-09-08 10:30:00|7236.8|7234|7238.2|7235.4|7238.2|7235.4|7236.7|7233.9|139
1631097010000|2021-09-08 10:30:10|7238.3|7235.5|7241.3|7238.5|7242.2|7239.4|7238.3|7235.5|163
1631097020000|2021-09-08 10:30:20|7241.7|7238.9|7240.8|7238|7241.7|7238.9|7240.8|7238|45
1631097030000|2021-09-08 10:30:30|7240.7|7237.9|7240.8|7238|7242.2|7239.4|7240.3|7237.5|116
1631097040000|2021-09-08 10:30:40|7241.2|7238.4|7243.2|7240.4|7245.7|7242.9|7240.5|7237.7|187
1631097050000|2021-09-08 10:30:50|7242.7|7239.9|7240.5|7237.7|7243.2|7240.4|7240.5|7237.7|203
1631097060000|2021-09-08 10:31:00|7241.2|7238.4|7241.2|7238.4|7241.7|7238.9|7239.9|7237.1|116
1631097070000|2021-09-08 10:31:10|7240.5|7237.7|7239.3|7236.5|7240.5|7237.7|7238.7|7235.9|41
1631097080000|2021-09-08 10:31:20|7239.2|7236.4|7236.3|7233.5|7239.2|7236.4|7236.3|7233.5|92
1631097090000|2021-09-08 10:31:30|7236.5|7233.7|7236.8|7234|7237.2|7234.4|7236.3|7233.5|19
1631097100000|2021-09-08 10:31:40|7237.2|7234.4|7237.2|7234.4|7238.2|7235.4|7236.8|7234|5
1631097110000|2021-09-08 10:31:50|7236.3|7233.5|7235.3|7232.5|7236.7|7233.9|7235.3|7232.5|20
1631097120000|2021-09-08 10:32:00|7235.2|7232.4|7234.8|7232|7235.3|7232.5|7234.3|7231.5|25
1631097130000|2021-09-08 10:32:10|7235.2|7232.4|7230.8|7228|7235.3|7232.5|7230.8|7228|121
1631097140000|2021-09-08 10:32:20|7230.6|7227.8|7231.1|7228.3|7231.1|7228.3|7230.6|7227.8|3
1631097150000|2021-09-08 10:32:30|7230.6|7227.8|7229.6|7226.8|7231|7228.2|7229.1|7226.3|42
1631097160000|2021-09-08 10:32:40|||||||||1
1631097170000|2021-09-08 10:32:50|7229.8|7227|7230.6|7227.8|7230.6|7227.8|7229.8|7227|24
1631097180000|2021-09-08 10:33:00|7229.9|7227.1|7228.1|7225.3|7229.9|7227.1|7227.3|7224.5|37
1631097190000|2021-09-08 10:33:10|7228.5|7225.7|7228.6|7225.8|7229|7226.2|7228.1|7225.3|6
1631097200000|2021-09-08 10:33:20|7228.3|7225.5|7229.1|7226.3|7229.1|7226.3|7228.3|7225.5|15
1631097210000|2021-09-08 10:33:30|7229.5|7226.7|7228.6|7225.8|7230.1|7227.3|7228.6|7225.8|10
1631097220000|2021-09-08 10:33:40|7229.1|7226.3|7229.5|7226.7|7229.6|7226.8|7229.1|7226.3|1
1631097230000|2021-09-08 10:33:50|||||||||1
1631097240000|2021-09-08 10:34:00|7229.6|7226.8|7229.6|7226.8|7230.6|7227.8|7229.6|7226.8|21
1631097260000|2021-09-08 10:34:20|7229.1|7226.3|7229.6|7226.8|7229.6|7226.8|7229.1|7226.3|4
1631097270000|2021-09-08 10:34:30|7229.8|7227|7231.3|7228.5|7231.6|7228.8|7229.8|7227|21
1631097280000|2021-09-08 10:34:40|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.5|7228.7|1
1631097290000|2021-09-08 10:34:50|7230.8|7228|7231.3|7228.5|7231.6|7228.8|7230.8|7228|11
1631097300000|2021-09-08 10:35:00|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|50
1631097310000|2021-09-08 10:35:10|7232.5|7229.7|7231.6|7228.8|7232.6|7229.8|7231.6|7228.8|177
1631097320000|2021-09-08 10:35:20|||||||||2
1631097330000|2021-09-08 10:35:30|7230.8|7228|7232.1|7229.3|7232.1|7229.3|7230.8|7228|6
1631097340000|2021-09-08 10:35:40|7231.8|7229|7232.5|7229.7|7232.5|7229.7|7231.8|7229|8
1631097350000|2021-09-08 10:35:50|7232.3|7229.5|7231.8|7229|7232.3|7229.5|7230.6|7227.8|360
1631097360000|2021-09-08 10:36:00|7231.9|7229.1|7231.6|7228.8|7232.6|7229.8|7231.6|7228.8|8
1631097380000|2021-09-08 10:36:20|7232.1|7229.3|7232.1|7229.3|7232.5|7229.7|7232.1|7229.3|27
1631097390000|2021-09-08 10:36:30|7232.6|7229.8|7232.8|7230|7232.8|7230|7232.3|7229.5|3
1631097400000|2021-09-08 10:36:40|7232.6|7229.8|7231.8|7229|7232.8|7230|7231.8|7229|14
1631097410000|2021-09-08 10:36:50|||||||||2
1631097420000|2021-09-08 10:37:00|7232.6|7229.8|7236.6|7233.8|7236.6|7233.8|7232.6|7229.8|104
1631097430000|2021-09-08 10:37:10|7235.9|7233.1|7235.8|7233|7235.9|7233.1|7235.6|7232.8|21
1631097440000|2021-09-08 10:37:20|7235.5|7232.7|7234.8|7232|7235.5|7232.7|7234.6|7231.8|6
1631097450000|2021-09-08 10:37:30|7235.3|7232.5|7235.6|7232.8|7235.6|7232.8|7235.3|7232.5|1
1631097460000|2021-09-08 10:37:40|7235.8|7233|7234.8|7232|7236.6|7233.8|7234.6|7231.8|27
1631097470000|2021-09-08 10:37:50|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|7234.6|7231.8|1
1631097480000|2021-09-08 10:38:00|7235.5|7232.7|7235.6|7232.8|7235.6|7232.8|7235.1|7232.3|70
1631097490000|2021-09-08 10:38:10|7235.8|7233|7234.8|7232|7236.1|7233.3|7234.6|7231.8|26
1631097500000|2021-09-08 10:38:20|7235.1|7232.3|7235.6|7232.8|7235.6|7232.8|7235.1|7232.3|5
1631097510000|2021-09-08 10:38:30|7234.6|7231.8|7233.6|7230.8|7234.6|7231.8|7233.6|7230.8|49
1631097520000|2021-09-08 10:38:40|7233.9|7231.1|7234.6|7231.8|7234.8|7232|7233.9|7231.1|13
1631097530000|2021-09-08 10:38:50|7234.8|7232|7232.6|7229.8|7234.8|7232|7232.6|7229.8|15
1631097540000|2021-09-08 10:39:00|7232.8|7230|7233.1|7230.3|7233.1|7230.3|7232.1|7229.3|17
1631097550000|2021-09-08 10:39:10|7233.5|7230.7|7233.1|7230.3|7233.6|7230.8|7233.1|7230.3|15
1631097560000|2021-09-08 10:39:20|7233.3|7230.5|7233.6|7230.8|7233.6|7230.8|7233.3|7230.5|7
1631097570000|2021-09-08 10:39:30|7232.8|7230|7232.6|7229.8|7232.8|7230|7232.6|7229.8|16
1631097580000|2021-09-08 10:39:40|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|24
1631097590000|2021-09-08 10:39:50|7230.6|7227.8|7230.5|7227.7|7231.5|7228.7|7229.8|7227|124
1631097600000|2021-09-08 10:40:00|7230.1|7227.3|7230.6|7227.8|7230.6|7227.8|7228.8|7226|121
1631097610000|2021-09-08 10:40:10|7231.1|7228.3|7230.8|7228|7231.1|7228.3|7230.8|7228|12
1631097620000|2021-09-08 10:40:20|7231.1|7228.3|7231.1|7228.3|7231.1|7228.3|7230.8|7228|41
1631097630000|2021-09-08 10:40:30|7230.8|7228|7231.5|7228.7|7231.5|7228.7|7230.1|7227.3|39
1631097640000|2021-09-08 10:40:40|7231.1|7228.3|7231.5|7228.7|7231.5|7228.7|7230.8|7228|1
1631097650000|2021-09-08 10:40:50|7232.5|7229.7|7233.1|7230.3|7233.6|7230.8|7232.5|7229.7|72
1631097660000|2021-09-08 10:41:00|7233.6|7230.8|7234.5|7231.7|7234.5|7231.7|7233.6|7230.8|17
1631097670000|2021-09-08 10:41:10|7234.6|7231.8|7234.6|7231.8|7235|7232.2|7234.6|7231.8|7
1631097680000|2021-09-08 10:41:20|7235.1|7232.3|7235.3|7232.5|7235.6|7232.8|7235|7232.2|8
1631097690000|2021-09-08 10:41:30|7235.5|7232.7|7234.5|7231.7|7235.5|7232.7|7234.1|7231.3|21
1631097700000|2021-09-08 10:41:40|7235|7232.2|7234.6|7231.8|7235|7232.2|7234.6|7231.8|0
1631097710000|2021-09-08 10:41:50|7235.5|7232.7|7234.6|7231.8|7235.6|7232.8|7234.6|7231.8|48
1631097720000|2021-09-08 10:42:00|7234.5|7231.7|7234.5|7231.7|7234.5|7231.7|7234|7231.2|9
1631097730000|2021-09-08 10:42:10|7234.1|7231.3|7233.8|7231|7234.1|7231.3|7233.8|7231|22
1631097740000|2021-09-08 10:42:20|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|27
1631097750000|2021-09-08 10:42:30|7232.5|7229.7|7233.8|7231|7233.8|7231|7232.5|7229.7|19
1631097760000|2021-09-08 10:42:40|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|7233.6|7230.8|1
1631097770000|2021-09-08 10:42:50|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|20
1631097780000|2021-09-08 10:43:00|7235.3|7232.5|7234.8|7232|7235.6|7232.8|7234.8|7232|54
1631097790000|2021-09-08 10:43:10|7234.3|7231.5|7234.6|7231.8|7234.6|7231.8|7234.3|7231.5|0
1631097810000|2021-09-08 10:43:30|7235.1|7232.3|7236.4|7233.6|7236.4|7233.6|7234.8|7232|6
1631097820000|2021-09-08 10:43:40|7236.1|7233.3|7235.1|7232.3|7236.6|7233.8|7235.1|7232.3|17
1631097830000|2021-09-08 10:43:50|7234.8|7232|7232.6|7229.8|7235.4|7232.6|7231.6|7228.8|150
1631097840000|2021-09-08 10:44:00|7232.3|7229.5|7231.8|7229|7232.8|7230|7231.8|7229|40
1631097850000|2021-09-08 10:44:10|7230.9|7228.1|7230.6|7227.8|7230.9|7228.1|7230.1|7227.3|28
1631097860000|2021-09-08 10:44:20|7230.3|7227.5|7229.8|7227|7230.3|7227.5|7229.4|7226.6|20
1631097870000|2021-09-08 10:44:30|7230.1|7227.3|7229.8|7227|7230.1|7227.3|7228.8|7226|7
1631097880000|2021-09-08 10:44:40|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|3
1631097890000|2021-09-08 10:44:50|7229.8|7227|7229.8|7227|7230.1|7227.3|7229.8|7227|4
1631097900000|2021-09-08 10:45:00|7230.1|7227.3|7230.6|7227.8|7230.8|7228|7229.4|7226.6|9
1631097910000|2021-09-08 10:45:10|7231.3|7228.5|7229.6|7226.8|7231.3|7228.5|7228.8|7226|116
1631097920000|2021-09-08 10:45:20|7229.8|7227|7227.8|7225|7230.3|7227.5|7227.8|7225|234
1631097930000|2021-09-08 10:45:30|7226.9|7224.1|7225.8|7223|7226.9|7224.1|7225.8|7223|106
1631097940000|2021-09-08 10:45:40|7226.3|7223.5|7225.8|7223|7226.8|7224|7225.8|7223|184
1631097950000|2021-09-08 10:45:50|7225.6|7222.8|7225.8|7223|7225.8|7223|7224.8|7222|48
1631097960000|2021-09-08 10:46:00|||||||||218
1631097970000|2021-09-08 10:46:10|7226.8|7224|7226.8|7224|7226.8|7224|7226.8|7224|11
1631097980000|2021-09-08 10:46:20|||||||||1
1631097990000|2021-09-08 10:46:30|||||||||2
1631098000000|2021-09-08 10:46:40|7227.6|7224.8|7226.3|7223.5|7227.8|7225|7225.8|7223|162
1631098010000|2021-09-08 10:46:50|7225.8|7223|7225.8|7223|7226.3|7223.5|7225.8|7223|4
1631098020000|2021-09-08 10:47:00|7226.1|7223.3|7226.3|7223.5|7226.6|7223.8|7225.8|7223|9
1631098030000|2021-09-08 10:47:10|7225.8|7223|7226.8|7224|7226.8|7224|7225.8|7223|1
1631098040000|2021-09-08 10:47:20|7225.8|7223|7225.4|7222.6|7225.8|7223|7224.8|7222|80
1631098050000|2021-09-08 10:47:30|7225.8|7223|7225.8|7223|7226.8|7224|7225.8|7223|5
1631098060000|2021-09-08 10:47:40|7226.3|7223.5|7228.4|7225.6|7228.4|7225.6|7225.8|7223|61
1631098070000|2021-09-08 10:47:50|7228.6|7225.8|7229.6|7226.8|7229.6|7226.8|7228.6|7225.8|5
1631098080000|2021-09-08 10:48:00|7228.8|7226|7228.8|7226|7228.8|7226|7228.8|7226|7
1631098090000|2021-09-08 10:48:10|7228.6|7225.8|7228.8|7226|7229.1|7226.3|7228.6|7225.8|85
1631098100000|2021-09-08 10:48:20|7229.1|7226.3|7228.6|7225.8|7229.1|7226.3|7228.6|7225.8|2
1631098110000|2021-09-08 10:48:30|7228.8|7226|7229.6|7226.8|7229.6|7226.8|7228.8|7226|16
1631098120000|2021-09-08 10:48:40|7229.3|7226.5|7228.6|7225.8|7229.6|7226.8|7228.6|7225.8|6
1631098130000|2021-09-08 10:48:50|7228.8|7226|7228.8|7226|7229.6|7226.8|7228.8|7226|15
1631098140000|2021-09-08 10:49:00|7228.6|7225.8|7228.3|7225.5|7228.6|7225.8|7227.8|7225|3
1631098150000|2021-09-08 10:49:10|7227.8|7225|7227.8|7225|7228.1|7225.3|7227.8|7225|0
1631098160000|2021-09-08 10:49:20|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|3
1631098170000|2021-09-08 10:49:30|7228.4|7225.6|7228.1|7225.3|7228.4|7225.6|7228.1|7225.3|7
1631098180000|2021-09-08 10:49:40|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|0
1631098190000|2021-09-08 10:49:50|7227.3|7224.5|7226.6|7223.8|7227.3|7224.5|7226.6|7223.8|15
1631098200000|2021-09-08 10:50:00|7226.8|7224|7228.6|7225.8|7228.6|7225.8|7226.8|7224|9
1631098210000|2021-09-08 10:50:10|7228.8|7226|7230.1|7227.3|7230.1|7227.3|7228.8|7226|2
1631098220000|2021-09-08 10:50:20|7230.3|7227.5|7230.6|7227.8|7230.6|7227.8|7230.3|7227.5|5
1631098230000|2021-09-08 10:50:30|7230.8|7228|7231.6|7228.8|7231.6|7228.8|7230.8|7228|27
1631098240000|2021-09-08 10:50:40|7231.8|7229|7231.1|7228.3|7231.8|7229|7230.8|7228|19
1631098250000|2021-09-08 10:50:50|7230.8|7228|7231.1|7228.3|7231.1|7228.3|7230.8|7228|4
1631098260000|2021-09-08 10:51:00|7231.4|7228.6|7231.4|7228.6|7231.4|7228.6|7231.4|7228.6|0
1631098270000|2021-09-08 10:51:10|7231.8|7229|7233.8|7231|7233.8|7231|7231.8|7229|158
1631098280000|2021-09-08 10:51:20|7233.4|7230.6|7231.8|7229|7233.4|7230.6|7231.8|7229|25
1631098290000|2021-09-08 10:51:30|7232.1|7229.3|7231.6|7228.8|7232.4|7229.6|7231.6|7228.8|8
1631098300000|2021-09-08 10:51:40|7232.1|7229.3|7231.8|7229|7232.1|7229.3|7231.8|7229|3
1631098310000|2021-09-08 10:51:50|7232.1|7229.3|7231.8|7229|7232.1|7229.3|7231.8|7229|1
1631098320000|2021-09-08 10:52:00|7231.6|7228.8|7231.8|7229|7231.8|7229|7231.6|7228.8|44
1631098330000|2021-09-08 10:52:10|7231.1|7228.3|7231.6|7228.8|7231.6|7228.8|7230.6|7227.8|47
1631098340000|2021-09-08 10:52:20|7231.1|7228.3|7231.1|7228.3|7231.8|7229|7230.8|7228|31
1631098350000|2021-09-08 10:52:30|7231.4|7228.6|7231.1|7228.3|7231.6|7228.8|7230.8|7228|7
1631098360000|2021-09-08 10:52:40|7230.8|7228|7231.6|7228.8|7231.6|7228.8|7230.8|7228|3
1631098370000|2021-09-08 10:52:50|7231.4|7228.6|7231.4|7228.6|7231.4|7228.6|7231.4|7228.6|64
1631098380000|2021-09-08 10:53:00|7231.2|7228.4|7228.9|7226.1|7231.7|7228.9|7228.9|7226.1|111
1631098400000|2021-09-08 10:53:20|7228.7|7225.9|7228.9|7226.1|7228.9|7226.1|7228.7|7225.9|4
1631098410000|2021-09-08 10:53:30|7229.1|7226.3|7228.9|7226.1|7229.1|7226.3|7228.9|7226.1|38
1631098420000|2021-09-08 10:53:40|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.2|7225.4|13
1631098430000|2021-09-08 10:53:50|||||||||2
1631098440000|2021-09-08 10:54:00|7228.9|7226.1|7228.9|7226.1|7229.6|7226.8|7228.9|7226.1|10
1631098450000|2021-09-08 10:54:10|7229.2|7226.4|7229.7|7226.9|7229.7|7226.9|7229.2|7226.4|0
1631098460000|2021-09-08 10:54:20|7229.1|7226.3|7229.6|7226.8|7229.6|7226.8|7228.9|7226.1|2
1631098470000|2021-09-08 10:54:30|7229.7|7226.9|7228.6|7225.8|7229.7|7226.9|7228.6|7225.8|18
1631098480000|2021-09-08 10:54:40|7229.1|7226.3|7228.6|7225.8|7229.1|7226.3|7228.6|7225.8|2
1631098490000|2021-09-08 10:54:50|||||||||14
1631098500000|2021-09-08 10:55:00|7228.7|7225.9|7228.6|7225.8|7229.6|7226.8|7228.4|7225.6|71
1631098510000|2021-09-08 10:55:10|7228.7|7225.9|7230.6|7227.8|7230.6|7227.8|7228.7|7225.9|501
1631098520000|2021-09-08 10:55:20|7230.7|7227.9|7229.6|7226.8|7230.7|7227.9|7229.1|7226.3|43
1631098530000|2021-09-08 10:55:30|7229.4|7226.6|7229.6|7226.8|7229.6|7226.8|7228.7|7225.9|3
1631098540000|2021-09-08 10:55:40|7229.4|7226.6|7228.7|7225.9|7229.4|7226.6|7228.6|7225.8|19
1631098550000|2021-09-08 10:55:50|7228.1|7225.3|7228.6|7225.8|7228.6|7225.8|7227.7|7224.9|32
1631098560000|2021-09-08 10:56:00|7228.7|7225.9|7228.6|7225.8|7228.7|7225.9|7228.6|7225.8|38
1631098570000|2021-09-08 10:56:10|7228.4|7225.6|7228.6|7225.8|7228.6|7225.8|7228.1|7225.3|3
1631098580000|2021-09-08 10:56:20|7228.2|7225.4|7227.4|7224.6|7228.6|7225.8|7227.4|7224.6|2
1631098590000|2021-09-08 10:56:30|7227.8|7225|7228.6|7225.8|7229.4|7226.6|7227.8|7225|117
1631098600000|2021-09-08 10:56:40|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7
1631098610000|2021-09-08 10:56:50|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|13
1631098620000|2021-09-08 10:57:00|7228.9|7226.1|7229.2|7226.4|7229.2|7226.4|7228.6|7225.8|6
1631098630000|2021-09-08 10:57:10|7229.6|7226.8|7228.7|7225.9|7229.6|7226.8|7228.7|7225.9|6
1631098640000|2021-09-08 10:57:20|7228.2|7225.4|7229.1|7226.3|7229.1|7226.3|7228.2|7225.4|16
1631098650000|2021-09-08 10:57:30|7229.4|7226.6|7229.1|7226.3|7229.4|7226.6|7228.7|7225.9|7
1631098660000|2021-09-08 10:57:40|7228.7|7225.9|7229.6|7226.8|7229.6|7226.8|7228.6|7225.8|28
1631098670000|2021-09-08 10:57:50|7228.7|7225.9|7228.7|7225.9|7229.1|7226.3|7228.6|7225.8|14
1631098680000|2021-09-08 10:58:00|7228.6|7225.8|7229.1|7226.3|7229.1|7226.3|7228.6|7225.8|16
1631098690000|2021-09-08 10:58:10|7229.4|7226.6|7229.1|7226.3|7229.4|7226.6|7229.1|7226.3|1
1631098700000|2021-09-08 10:58:20|7228.7|7225.9|7228.7|7225.9|7229.4|7226.6|7228.7|7225.9|28
1631098710000|2021-09-08 10:58:30|7229.1|7226.3|7228.1|7225.3|7229.4|7226.6|7228.1|7225.3|18
1631098720000|2021-09-08 10:58:40|7228.6|7225.8|7228.7|7225.9|7228.7|7225.9|7228.6|7225.8|5
1631098740000|2021-09-08 10:59:00|7228.6|7225.8|7228.7|7225.9|7229.4|7226.6|7228.6|7225.8|9
1631098750000|2021-09-08 10:59:10|7227.7|7224.9|7228.6|7225.8|7228.6|7225.8|7227.7|7224.9|418
1631098760000|2021-09-08 10:59:20|7228.1|7225.3|7227.6|7224.8|7228.1|7225.3|7227.6|7224.8|14
1631098770000|2021-09-08 10:59:30|7227.7|7224.9|7227.7|7224.9|7228.1|7225.3|7227.7|7224.9|1
1631098780000|2021-09-08 10:59:40|7227.4|7224.6|7226.6|7223.8|7227.4|7224.6|7226.6|7223.8|33
1631098790000|2021-09-08 10:59:50|7226.1|7223.3|7224.7|7221.9|7226.1|7223.3|7224.7|7221.9|8
1631098800000|2021-09-08 11:00:00|7224.6|7221.8|7225.7|7222.9|7226.4|7223.6|7224.6|7221.8|12
1631098810000|2021-09-08 11:00:10|7226.1|7223.3|7225.6|7222.8|7226.4|7223.6|7225.6|7222.8|3
1631098820000|2021-09-08 11:00:20|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|21
1631098830000|2021-09-08 11:00:30|7225.7|7222.9|7226.6|7223.8|7226.6|7223.8|7225.6|7222.8|31
1631098840000|2021-09-08 11:00:40|7226.4|7223.6|7225.1|7222.3|7226.4|7223.6|7224.7|7221.9|40
1631098850000|2021-09-08 11:00:50|7224.6|7221.8|7224.6|7221.8|7225.1|7222.3|7224.6|7221.8|34
1631098860000|2021-09-08 11:01:00|7224.7|7221.9|7224.6|7221.8|7224.7|7221.9|7224.6|7221.8|11
1631098870000|2021-09-08 11:01:10|7224.7|7221.9|7223.6|7220.8|7224.7|7221.9|7222.7|7219.9|14
1631098880000|2021-09-08 11:01:20|7223.7|7220.9|7224.4|7221.6|7224.4|7221.6|7223.7|7220.9|8
1631098890000|2021-09-08 11:01:30|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|0
1631098900000|2021-09-08 11:01:40|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|2
1631098910000|2021-09-08 11:01:50|7225.4|7222.6|7228.7|7225.9|7229.4|7226.6|7225.4|7222.6|120
1631098920000|2021-09-08 11:02:00|7228.6|7225.8|7229.1|7226.3|7229.4|7226.6|7228.6|7225.8|11
1631098930000|2021-09-08 11:02:10|7229.6|7226.8|7230.1|7227.3|7230.4|7227.6|7229.4|7226.6|26
1631098940000|2021-09-08 11:02:20|7230.4|7227.6|7227.9|7225.1|7230.4|7227.6|7227.6|7224.8|19
1631098950000|2021-09-08 11:02:30|7228.1|7225.3|7228.6|7225.8|7228.6|7225.8|7228.1|7225.3|3
1631098960000|2021-09-08 11:02:40|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|3
1631098980000|2021-09-08 11:03:00|7228.6|7225.8|7229.1|7226.3|7229.1|7226.3|7227.6|7224.8|37
1631098990000|2021-09-08 11:03:10|7229.2|7226.4|7228.6|7225.8|7229.2|7226.4|7228.6|7225.8|1
1631099010000|2021-09-08 11:03:30|7228.7|7225.9|7228.2|7225.4|7228.7|7225.9|7228.2|7225.4|1
1631099020000|2021-09-08 11:03:40|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|0
1631099030000|2021-09-08 11:03:50|7227.6|7224.8|7227.4|7224.6|7227.6|7224.8|7227.4|7224.6|18
1631099040000|2021-09-08 11:04:00|7227.6|7224.8|7225.9|7223.1|7227.6|7224.8|7225.9|7223.1|8
1631099050000|2021-09-08 11:04:10|7225.7|7222.9|7226.6|7223.8|7226.6|7223.8|7225.7|7222.9|7
1631099060000|2021-09-08 11:04:20|7226.1|7223.3|7226.2|7223.4|7226.6|7223.8|7226.1|7223.3|11
1631099070000|2021-09-08 11:04:30|7226.6|7223.8|7226.2|7223.4|7226.7|7223.9|7226.2|7223.4|4
1631099080000|2021-09-08 11:04:40|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|0
1631099100000|2021-09-08 11:05:00|7225.7|7222.9|7224.9|7222.1|7225.9|7223.1|7224.9|7222.1|19
1631099110000|2021-09-08 11:05:10|||||||||1
1631099120000|2021-09-08 11:05:20|7225.4|7222.6|7224.9|7222.1|7225.4|7222.6|7224.9|7222.1|5
1631099130000|2021-09-08 11:05:30|||||||||2
1631099140000|2021-09-08 11:05:40|||||||||1
1631099150000|2021-09-08 11:05:50|7224.7|7221.9|7223.2|7220.4|7224.7|7221.9|7222.7|7219.9|24
1631099160000|2021-09-08 11:06:00|7222.9|7220.1|7224.1|7221.3|7224.1|7221.3|7222.7|7219.9|7
1631099170000|2021-09-08 11:06:10|7224.6|7221.8|7224.1|7221.3|7224.6|7221.8|7224.1|7221.3|3
1631099180000|2021-09-08 11:06:20|7223.7|7220.9|7223.7|7220.9|7224.1|7221.3|7223.7|7220.9|0
1631099190000|2021-09-08 11:06:30|||||||||3
1631099200000|2021-09-08 11:06:40|7224|7221.2|7224.7|7221.9|7224.7|7221.9|7224|7221.2|1
1631099210000|2021-09-08 11:06:50|7225|7222.2|7226.6|7223.8|7226.6|7223.8|7225|7222.2|20
1631099220000|2021-09-08 11:07:00|7227.1|7224.3|7229.4|7226.6|7229.4|7226.6|7226.7|7223.9|41
1631099230000|2021-09-08 11:07:10|7229.7|7226.9|7229.6|7226.8|7229.7|7226.9|7229.6|7226.8|2
1631099240000|2021-09-08 11:07:20|7229.4|7226.6|7226.9|7224.1|7229.4|7226.6|7226.9|7224.1|313
1631099250000|2021-09-08 11:07:30|7227.2|7224.4|7226.9|7224.1|7227.2|7224.4|7226.9|7224.1|405
1631099260000|2021-09-08 11:07:40|7226.7|7223.9|7225|7222.2|7226.7|7223.9|7224.9|7222.1|162
1631099270000|2021-09-08 11:07:50|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|4
1631099280000|2021-09-08 11:08:00|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|7225.4|7222.6|7
1631099290000|2021-09-08 11:08:10|||||||||5
1631099300000|2021-09-08 11:08:20|7226.7|7223.9|7226.9|7224.1|7226.9|7224.1|7226.2|7223.4|10
1631099330000|2021-09-08 11:08:50|7226.5|7223.7|7226.2|7223.4|7226.5|7223.7|7225.9|7223.1|15
1631099340000|2021-09-08 11:09:00|7226.7|7223.9|7226.7|7223.9|7226.9|7224.1|7226.4|7223.6|2
1631099350000|2021-09-08 11:09:10|7225.9|7223.1|7225.9|7223.1|7226.2|7223.4|7225.9|7223.1|1
1631099360000|2021-09-08 11:09:20|7226.2|7223.4|7225.9|7223.1|7226.2|7223.4|7225.9|7223.1|0
1631099370000|2021-09-08 11:09:30|7226.2|7223.4|7225.9|7223.1|7226.2|7223.4|7225.9|7223.1|1
1631099380000|2021-09-08 11:09:40|||||||||1
1631099400000|2021-09-08 11:10:00|7226|7223.2|7225.9|7223.1|7226|7223.2|7225.9|7223.1|35
1631099410000|2021-09-08 11:10:10|7226|7223.2|7225.9|7223.1|7226|7223.2|7225.9|7223.1|9
1631099420000|2021-09-08 11:10:20|7225.7|7222.9|7224.9|7222.1|7225.7|7222.9|7224.9|7222.1|5
1631099430000|2021-09-08 11:10:30|7225.6|7222.8|7225.4|7222.6|7225.6|7222.8|7225.4|7222.6|6
1631099440000|2021-09-08 11:10:40|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7224.9|7222.1|2
1631099450000|2021-09-08 11:10:50|7224.9|7222.1|7225.2|7222.4|7225.2|7222.4|7224.9|7222.1|2
1631099460000|2021-09-08 11:11:00|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|0
1631099490000|2021-09-08 11:11:30|||||||||3
1631099500000|2021-09-08 11:11:40|7226|7223.2|7225.9|7223.1|7226|7223.2|7225.9|7223.1|40
1631099510000|2021-09-08 11:11:50|7226|7223.2|7226|7223.2|7226|7223.2|7226|7223.2|4
1631099520000|2021-09-08 11:12:00|7225.9|7223.1|7227.2|7224.4|7229.6|7226.8|7225.9|7223.1|106
1631099530000|2021-09-08 11:12:10|7226.9|7224.1|7227.9|7225.1|7227.9|7225.1|7226.7|7223.9|158
1631099540000|2021-09-08 11:12:20|7227.7|7224.9|7226.9|7224.1|7227.7|7224.9|7226.9|7224.1|8
1631099550000|2021-09-08 11:12:30|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|2
1631099560000|2021-09-08 11:12:40|7227.2|7224.4|7228.2|7225.4|7228.7|7225.9|7227.2|7224.4|16
1631099570000|2021-09-08 11:12:50|7228.6|7225.8|7228.2|7225.4|7228.7|7225.9|7228.2|7225.4|8
1631099580000|2021-09-08 11:13:00|7227.9|7225.1|7227.9|7225.1|7228.2|7225.4|7227.9|7225.1|6
1631099590000|2021-09-08 11:13:10|7228.2|7225.4|7230.2|7227.4|7230.4|7227.6|7227.9|7225.1|11
1631099600000|2021-09-08 11:13:20|7231.2|7228.4|7232.2|7229.4|7232.2|7229.4|7230.7|7227.9|376
1631099610000|2021-09-08 11:13:30|7231.7|7228.9|7231.6|7228.8|7232.2|7229.4|7231.6|7228.8|11
1631099620000|2021-09-08 11:13:40|7231.7|7228.9|7231.7|7228.9|7232.2|7229.4|7231.7|7228.9|8
1631099630000|2021-09-08 11:13:50|7232.2|7229.4|7230.9|7228.1|7232.2|7229.4|7230.9|7228.1|45
1631099640000|2021-09-08 11:14:00|7230.7|7227.9|7230.2|7227.4|7230.7|7227.9|7229.4|7226.6|5
1631099650000|2021-09-08 11:14:10|7230.4|7227.6|7230.7|7227.9|7230.7|7227.9|7230.4|7227.6|1
1631099660000|2021-09-08 11:14:20|7230.4|7227.6|7230.7|7227.9|7230.7|7227.9|7229.9|7227.1|5
1631099670000|2021-09-08 11:14:30|||||||||1
1631099680000|2021-09-08 11:14:40|7229.7|7226.9|7230.2|7227.4|7230.2|7227.4|7229.7|7226.9|8
1631099690000|2021-09-08 11:14:50|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.4|7227.6|0
1631099700000|2021-09-08 11:15:00|7230.4|7227.6|7229.9|7227.1|7230.4|7227.6|7229.9|7227.1|1
1631099710000|2021-09-08 11:15:10|7230.2|7227.4|7229.9|7227.1|7230.2|7227.4|7229.9|7227.1|2
1631099720000|2021-09-08 11:15:20|7230.2|7227.4|7229.9|7227.1|7230.2|7227.4|7229.9|7227.1|0
1631099730000|2021-09-08 11:15:30|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|1
1631099740000|2021-09-08 11:15:40|7230|7227.2|7230|7227.2|7230|7227.2|7230|7227.2|11
1631099750000|2021-09-08 11:15:50|7229.9|7227.1|7229.7|7226.9|7230.2|7227.4|7229.7|7226.9|2
1631099760000|2021-09-08 11:16:00|7230.2|7227.4|7230.7|7227.9|7230.7|7227.9|7229.9|7227.1|4
1631099770000|2021-09-08 11:16:10|7230.4|7227.6|7229.9|7227.1|7230.4|7227.6|7229.7|7226.9|3
1631099780000|2021-09-08 11:16:20|7229.6|7226.8|7228.9|7226.1|7229.6|7226.8|7228.9|7226.1|32
1631099790000|2021-09-08 11:16:30|7228.6|7225.8|7226.9|7224.1|7228.6|7225.8|7226.9|7224.1|13
1631099800000|2021-09-08 11:16:40|7226.6|7223.8|7226.7|7223.9|7226.7|7223.9|7226.2|7223.4|7
1631099810000|2021-09-08 11:16:50|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|1
1631099820000|2021-09-08 11:17:00|7227.2|7224.4|7226.9|7224.1|7227.7|7224.9|7226.9|7224.1|2
1631099830000|2021-09-08 11:17:10|7227.2|7224.4|7228|7225.2|7228|7225.2|7226.9|7224.1|1
1631099840000|2021-09-08 11:17:20|7228.7|7225.9|7228.9|7226.1|7228.9|7226.1|7228.7|7225.9|14
1631099850000|2021-09-08 11:17:30|7228.7|7225.9|7228|7225.2|7228.7|7225.9|7228|7225.2|8
1631099860000|2021-09-08 11:17:40|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|7228|7225.2|1
1631099870000|2021-09-08 11:17:50|7228|7225.2|7228|7225.2|7228|7225.2|7228|7225.2|0
1631099880000|2021-09-08 11:18:00|7227.9|7225.1|7228.4|7225.6|7228.4|7225.6|7227.7|7224.9|32
1631099890000|2021-09-08 11:18:10|7228.2|7225.4|7229.9|7227.1|7229.9|7227.1|7228.2|7225.4|108
1631099900000|2021-09-08 11:18:20|7229.7|7226.9|7230|7227.2|7230.2|7227.4|7229.7|7226.9|53
1631099910000|2021-09-08 11:18:30|7229.7|7226.9|7229.7|7226.9|7230|7227.2|7229.7|7226.9|3
1631099920000|2021-09-08 11:18:40|||||||||3
1631099930000|2021-09-08 11:18:50|7228.9|7226.1|7229.9|7227.1|7229.9|7227.1|7228.7|7225.9|91
1631099940000|2021-09-08 11:19:00|7230.7|7227.9|7230.2|7227.4|7230.7|7227.9|7229.9|7227.1|4
1631099950000|2021-09-08 11:19:10|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|0
1631099960000|2021-09-08 11:19:20|||||||||86
1631099970000|2021-09-08 11:19:30|||||||||27
1631099990000|2021-09-08 11:19:50|7229.9|7227.1|7230.7|7227.9|7230.7|7227.9|7229.9|7227.1|4
1631100000000|2021-09-08 11:20:00|7231.7|7228.9|7232.7|7229.9|7233.5|7230.7|7231.7|7228.9|205
1631100010000|2021-09-08 11:20:10|7232.9|7230.1|7233|7230.2|7233.5|7230.7|7232.9|7230.1|5
1631100020000|2021-09-08 11:20:20|7232.7|7229.9|7232.7|7229.9|7232.9|7230.1|7232.4|7229.6|14
1631100030000|2021-09-08 11:20:30|7232.9|7230.1|7232|7229.2|7233|7230.2|7232|7229.2|4
1631100040000|2021-09-08 11:20:40|7232.7|7229.9|7230.9|7228.1|7232.7|7229.9|7229.9|7227.1|133
1631100050000|2021-09-08 11:20:50|7231|7228.2|7231.4|7228.6|7231.4|7228.6|7231|7228.2|3
1631100060000|2021-09-08 11:21:00|7231|7228.2|7230.9|7228.1|7231.2|7228.4|7230.7|7227.9|10
1631100070000|2021-09-08 11:21:10|7231.2|7228.4|7230.9|7228.1|7231.2|7228.4|7230.9|7228.1|0
1631100080000|2021-09-08 11:21:20|7231.7|7228.9|7230.9|7228.1|7231.7|7228.9|7229.9|7227.1|45
1631100090000|2021-09-08 11:21:30|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|7230.7|7227.9|2
1631100100000|2021-09-08 11:21:40|||||||||5
1631100120000|2021-09-08 11:22:00|7230.9|7228.1|7231.4|7228.6|7231.7|7228.9|7230.9|7228.1|5
1631100130000|2021-09-08 11:22:10|7231|7228.2|7230.9|7228.1|7231|7228.2|7230.9|7228.1|0
1631100140000|2021-09-08 11:22:20|7231|7228.2|7230.9|7228.1|7231.4|7228.6|7230.9|7228.1|1
1631100150000|2021-09-08 11:22:30|7231.2|7228.4|7231.4|7228.6|7231.4|7228.6|7230.9|7228.1|3
1631100160000|2021-09-08 11:22:40|7231.7|7228.9|7232.9|7230.1|7233.2|7230.4|7231.7|7228.9|11
1631100170000|2021-09-08 11:22:50|7233.2|7230.4|7233.4|7230.6|7233.7|7230.9|7232.9|7230.1|22
1631100180000|2021-09-08 11:23:00|7233.7|7230.9|7237.7|7234.9|7238.9|7236.1|7233.7|7230.9|773
1631100190000|2021-09-08 11:23:10|7237.9|7235.1|7237.9|7235.1|7238.2|7235.4|7237.9|7235.1|9
1631100200000|2021-09-08 11:23:20|7237.7|7234.9|7238.9|7236.1|7238.9|7236.1|7237.7|7234.9|13
1631100210000|2021-09-08 11:23:30|7238.7|7235.9|7238|7235.2|7239|7236.2|7237.9|7235.1|27
1631100220000|2021-09-08 11:23:40|7238.7|7235.9|7238|7235.2|7238.7|7235.9|7238|7235.2|10
1631100230000|2021-09-08 11:23:50|7237.9|7235.1|7237.9|7235.1|7238.9|7236.1|7237.9|7235.1|5
1631100240000|2021-09-08 11:24:00|7237.7|7234.9|7238.2|7235.4|7238.9|7236.1|7237.7|7234.9|79
1631100250000|2021-09-08 11:24:10|7237.9|7235.1|7239|7236.2|7239|7236.2|7237.4|7234.6|26
1631100260000|2021-09-08 11:24:20|7238.2|7235.4|7240|7237.2|7240|7237.2|7238|7235.2|77
1631100270000|2021-09-08 11:24:30|7239.9|7237.1|7241.4|7238.6|7242.2|7239.4|7239.9|7237.1|109
1631100280000|2021-09-08 11:24:40|7241.7|7238.9|7241.4|7238.6|7241.7|7238.9|7241|7238.2|3
1631100290000|2021-09-08 11:24:50|7240.9|7238.1|7241.7|7238.9|7241.7|7238.9|7240.9|7238.1|41
1631100300000|2021-09-08 11:25:00|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|6
1631100310000|2021-09-08 11:25:10|7240.9|7238.1|7237.7|7234.9|7240.9|7238.1|7237.4|7234.6|220
1631100320000|2021-09-08 11:25:20|7238.4|7235.6|7236.9|7234.1|7238.9|7236.1|7236.9|7234.1|7
1631100330000|2021-09-08 11:25:30|7237|7234.2|7236.9|7234.1|7237.7|7234.9|7236.9|7234.1|24
1631100340000|2021-09-08 11:25:40|7237|7234.2|7237.9|7235.1|7237.9|7235.1|7236.9|7234.1|6
1631100350000|2021-09-08 11:25:50|7237.4|7234.6|7238|7235.2|7238.9|7236.1|7237.4|7234.6|99
1631100360000|2021-09-08 11:26:00|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|7237|7234.2|4
1631100370000|2021-09-08 11:26:10|7237.7|7234.9|7238.9|7236.1|7238.9|7236.1|7236.9|7234.1|31
1631100380000|2021-09-08 11:26:20|7238.5|7235.7|7237.9|7235.1|7239|7236.2|7237.9|7235.1|58
1631100390000|2021-09-08 11:26:30|7238.4|7235.6|7238.7|7235.9|7238.7|7235.9|7238.4|7235.6|0
1631100400000|2021-09-08 11:26:40|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.7|7235.9|7
1631100410000|2021-09-08 11:26:50|7238.4|7235.6|7239.5|7236.7|7239.5|7236.7|7238.4|7235.6|25
1631100420000|2021-09-08 11:27:00|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239|7236.2|18
1631100430000|2021-09-08 11:27:10|7240|7237.2|7238.9|7236.1|7240|7237.2|7238.9|7236.1|24
1631100440000|2021-09-08 11:27:20|7239.7|7236.9|7240|7237.2|7240.9|7238.1|7239.7|7236.9|11
1631100450000|2021-09-08 11:27:30|7239.3|7236.5|7237.9|7235.1|7240|7237.2|7237.9|7235.1|278
1631100460000|2021-09-08 11:27:40|7238.2|7235.4|7237.7|7234.9|7238.9|7236.1|7237.7|7234.9|50
1631100470000|2021-09-08 11:27:50|7237.5|7234.7|7237.9|7235.1|7237.9|7235.1|7237.4|7234.6|0
1631100480000|2021-09-08 11:28:00|7238|7235.2|7237|7234.2|7238|7235.2|7237|7234.2|17
1631100490000|2021-09-08 11:28:10|7237.4|7234.6|7237.4|7234.6|7237.9|7235.1|7237.4|7234.6|131
1631100500000|2021-09-08 11:28:20|7237.9|7235.1|7238|7235.2|7238.4|7235.6|7237.9|7235.1|0
1631100510000|2021-09-08 11:28:30|7237.9|7235.1|7237.4|7234.6|7237.9|7235.1|7237|7234.2|4
1631100520000|2021-09-08 11:28:40|7237|7234.2|7237.9|7235.1|7238.7|7235.9|7237|7234.2|25
1631100530000|2021-09-08 11:28:50|7238|7235.2|7237|7234.2|7238|7235.2|7237|7234.2|62
1631100540000|2021-09-08 11:29:00|7236.9|7234.1|7238.7|7235.9|7238.7|7235.9|7236.9|7234.1|3
1631100550000|2021-09-08 11:29:10|7239|7236.2|7238.3|7235.5|7239|7236.2|7237.8|7235|184
1631100560000|2021-09-08 11:29:20|7238.8|7236|7238.8|7236|7238.8|7236|7238.5|7235.7|2
1631100570000|2021-09-08 11:29:30|7238.7|7235.9|7238.8|7236|7238.8|7236|7238.7|7235.9|1
1631100580000|2021-09-08 11:29:40|7239|7236.2|7239|7236.2|7239|7236.2|7239|7236.2|5
1631100590000|2021-09-08 11:29:50|7238.7|7235.9|7238.8|7236|7238.8|7236|7238.7|7235.9|18
1631100600000|2021-09-08 11:30:00|||||||||2
1631100610000|2021-09-08 11:30:10|7239.5|7236.7|7239.7|7236.9|7239.7|7236.9|7239|7236.2|102
1631100620000|2021-09-08 11:30:20|7239|7236.2|7239.7|7236.9|7239.7|7236.9|7239|7236.2|85
1631100630000|2021-09-08 11:30:30|7239.5|7236.7|7238.8|7236|7239.7|7236.9|7238.8|7236|91
1631100640000|2021-09-08 11:30:40|7239.3|7236.5|7239.8|7237|7239.8|7237|7239.3|7236.5|0
1631100650000|2021-09-08 11:30:50|7239.7|7236.9|7239|7236.2|7239.7|7236.9|7239|7236.2|22
1631100660000|2021-09-08 11:31:00|7240|7237.2|7239.7|7236.9|7240|7237.2|7239.7|7236.9|31
1631100670000|2021-09-08 11:31:10|7239|7236.2|7238.8|7236|7239.3|7236.5|7238.7|7235.9|18
1631100680000|2021-09-08 11:31:20|7239.2|7236.4|7239.5|7236.7|7239.7|7236.9|7238.8|7236|4
1631100690000|2021-09-08 11:31:30|7239.7|7236.9|7240.5|7237.7|7240.5|7237.7|7239.7|7236.9|3
1631100700000|2021-09-08 11:31:40|7240.4|7237.6|7238.7|7235.9|7240.4|7237.6|7238.7|7235.9|28
1631100710000|2021-09-08 11:31:50|7238.5|7235.7|7239.2|7236.4|7239.2|7236.4|7238.5|7235.7|9
1631100720000|2021-09-08 11:32:00|7239|7236.2|7238.8|7236|7239.5|7236.7|7238.7|7235.9|7
1631100730000|2021-09-08 11:32:10|7238.7|7235.9|7235.7|7232.9|7238.7|7235.9|7235.7|7232.9|72
1631100740000|2021-09-08 11:32:20|7235|7232.2|7234.7|7231.9|7235|7232.2|7234.7|7231.9|62
1631100750000|2021-09-08 11:32:30|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|57
1631100760000|2021-09-08 11:32:40|7232|7229.2|7231.8|7229|7232.7|7229.9|7231.7|7228.9|24
1631100770000|2021-09-08 11:32:50|7232.2|7229.4|7232.5|7229.7|7232.7|7229.9|7231.5|7228.7|48
1631100780000|2021-09-08 11:33:00|7232.7|7229.9|7234|7231.2|7234.4|7231.6|7232.7|7229.9|10
1631100790000|2021-09-08 11:33:10|7233.5|7230.7|7234.5|7231.7|7234.5|7231.7|7233.5|7230.7|1
1631100800000|2021-09-08 11:33:20|7234.7|7231.9|7234|7231.2|7234.7|7231.9|7234|7231.2|22
1631100810000|2021-09-08 11:33:30|7233.7|7230.9|7234.5|7231.7|7234.7|7231.9|7233.7|7230.9|2
1631100820000|2021-09-08 11:33:40|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1631100840000|2021-09-08 11:34:00|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|7235.4|7232.6|20
1631100850000|2021-09-08 11:34:10|7235.7|7232.9|7237.5|7234.7|7237.5|7234.7|7235.7|7232.9|11
1631100870000|2021-09-08 11:34:30|7237.7|7234.9|7235.5|7232.7|7237.7|7234.9|7235.5|7232.7|23
1631100880000|2021-09-08 11:34:40|||||||||2
1631100890000|2021-09-08 11:34:50|7235|7232.2|7233.4|7230.6|7235|7232.2|7233.4|7230.6|37
1631100900000|2021-09-08 11:35:00|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7232.7|7229.9|5
1631100910000|2021-09-08 11:35:10|7233.7|7230.9|7231.8|7229|7234.7|7231.9|7231.8|7229|29
1631100920000|2021-09-08 11:35:20|7232.5|7229.7|7232.8|7230|7232.8|7230|7232.5|7229.7|3
1631100930000|2021-09-08 11:35:30|7232.7|7229.9|7232.2|7229.4|7232.8|7230|7232.2|7229.4|21
1631100940000|2021-09-08 11:35:40|7232.7|7229.9|7233.7|7230.9|7233.7|7230.9|7232.7|7229.9|10
1631100950000|2021-09-08 11:35:50|||||||||1
1631100960000|2021-09-08 11:36:00|7233.8|7231|7235.7|7232.9|7236.5|7233.7|7233.8|7231|51
1631100970000|2021-09-08 11:36:10|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.2|7232.4|8
1631100990000|2021-09-08 11:36:30|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|3
1631101000000|2021-09-08 11:36:40|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|23
1631101010000|2021-09-08 11:36:50|7236|7233.2|7235.8|7233|7236.2|7233.4|7235.7|7232.9|67
1631101020000|2021-09-08 11:37:00|7235.7|7232.9|7236.7|7233.9|7236.8|7234|7235.7|7232.9|8
1631101030000|2021-09-08 11:37:10|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|1
1631101040000|2021-09-08 11:37:20|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|26
1631101050000|2021-09-08 11:37:30|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7
1631101060000|2021-09-08 11:37:40|7234.8|7232|7235.7|7232.9|7235.7|7232.9|7234.8|7232|1
1631101070000|2021-09-08 11:37:50|7235.8|7233|7235.8|7233|7235.8|7233|7235.8|7233|1
1631101080000|2021-09-08 11:38:00|7236.7|7233.9|7236.8|7234|7236.8|7234|7236.7|7233.9|7
1631101090000|2021-09-08 11:38:10|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|6
1631101100000|2021-09-08 11:38:20|7236.8|7234|7236.7|7233.9|7236.8|7234|7236.7|7233.9|3
1631101110000|2021-09-08 11:38:30|7237|7234.2|7236.7|7233.9|7237.2|7234.4|7236.2|7233.4|43
1631101120000|2021-09-08 11:38:40|||||||||14
1631101130000|2021-09-08 11:38:50|7237.2|7234.4|7237.7|7234.9|7237.7|7234.9|7237.2|7234.4|17
1631101140000|2021-09-08 11:39:00|7238.7|7235.9|7238.7|7235.9|7238.8|7236|7238.7|7235.9|24
1631101150000|2021-09-08 11:39:10|||||||||1
1631101160000|2021-09-08 11:39:20|7239.7|7236.9|7238.8|7236|7239.8|7237|7238.8|7236|46
1631101170000|2021-09-08 11:39:30|7239.2|7236.4|7239.7|7236.9|7239.7|7236.9|7239.2|7236.4|2
1631101180000|2021-09-08 11:39:40|7239.8|7237|7238.7|7235.9|7240.2|7237.4|7238.2|7235.4|49
1631101200000|2021-09-08 11:40:00|7238.8|7236|7239.7|7236.9|7239.7|7236.9|7238.8|7236|14
1631101230000|2021-09-08 11:40:30|||||||||6
1631101240000|2021-09-08 11:40:40|7239.8|7237|7241.2|7238.4|7241.2|7238.4|7239.8|7237|4
1631101250000|2021-09-08 11:40:50|7240.8|7238|7241.7|7238.9|7241.7|7238.9|7240.8|7238|6
1631101260000|2021-09-08 11:41:00|||||||||6
1631101270000|2021-09-08 11:41:10|7240.8|7238|7240.8|7238|7240.8|7238|7240.7|7237.9|13
1631101280000|2021-09-08 11:41:20|7240.7|7237.9|7240.8|7238|7240.8|7238|7240.7|7237.9|2
1631101290000|2021-09-08 11:41:30|7240.7|7237.9|7241.7|7238.9|7241.7|7238.9|7240.7|7237.9|5
1631101300000|2021-09-08 11:41:40|7241.8|7239|7242.8|7240|7242.8|7240|7241.8|7239|25
1631101310000|2021-09-08 11:41:50|7242.7|7239.9|7244.7|7241.9|7245.7|7242.9|7242.7|7239.9|54
1631101320000|2021-09-08 11:42:00|7244.5|7241.7|7243.7|7240.9|7244.7|7241.9|7243.7|7240.9|15
1631101330000|2021-09-08 11:42:10|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|0
1631101340000|2021-09-08 11:42:20|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|10
1631101350000|2021-09-08 11:42:30|7242.7|7239.9|7241.5|7238.7|7242.7|7239.9|7241.2|7238.4|8
1631101360000|2021-09-08 11:42:40|7241.8|7239|7242.2|7239.4|7242.2|7239.4|7241.8|7239|4
1631101370000|2021-09-08 11:42:50|7242.5|7239.7|7241.7|7238.9|7242.5|7239.7|7241.7|7238.9|7
1631101380000|2021-09-08 11:43:00|7241|7238.2|7240.5|7237.7|7241|7238.2|7239.7|7236.9|6
1631101390000|2021-09-08 11:43:10|7240.2|7237.4|7239.7|7236.9|7240.2|7237.4|7239.5|7236.7|4
1631101410000|2021-09-08 11:43:30|||||||||3
1631101420000|2021-09-08 11:43:40|7238.7|7235.9|7237.8|7235|7238.7|7235.9|7237.7|7234.9|27
1631101430000|2021-09-08 11:43:50|7237|7234.2|7237.7|7234.9|7237.7|7234.9|7236.8|7234|18
1631101440000|2021-09-08 11:44:00|7237.8|7235|7237.8|7235|7238.5|7235.7|7237.8|7235|11
1631101450000|2021-09-08 11:44:10|7238.2|7235.4|7237.7|7234.9|7238.2|7235.4|7237.7|7234.9|5
1631101470000|2021-09-08 11:44:30|7238|7235.2|7237.8|7235|7238.2|7235.4|7237.7|7234.9|9
1631101480000|2021-09-08 11:44:40|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.3|7234.5|9
1631101500000|2021-09-08 11:45:00|7238.7|7235.9|7239.3|7236.5|7239.3|7236.5|7238.7|7235.9|29
1631101510000|2021-09-08 11:45:10|7239.8|7237|7239.8|7237|7239.8|7237|7239.8|7237|0
1631101520000|2021-09-08 11:45:20|||||||||2
1631101530000|2021-09-08 11:45:30|7240.2|7237.4|7239.8|7237|7240.7|7237.9|7239.8|7237|43
1631101540000|2021-09-08 11:45:40|||||||||2
1631101550000|2021-09-08 11:45:50|7238.7|7235.9|7236.8|7234|7238.7|7235.9|7236.8|7234|34
1631101560000|2021-09-08 11:46:00|7237.2|7234.4|7238.8|7236|7239.8|7237|7237.2|7234.4|24
1631101570000|2021-09-08 11:46:10|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|1
1631101580000|2021-09-08 11:46:20|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|4
1631101590000|2021-09-08 11:46:30|7237.7|7234.9|7236.8|7234|7237.7|7234.9|7236.7|7233.9|81
1631101600000|2021-09-08 11:46:40|7236.5|7233.7|7236.8|7234|7236.8|7234|7236.2|7233.4|7
1631101620000|2021-09-08 11:47:00|7236.7|7233.9|7236.8|7234|7236.8|7234|7236.7|7233.9|8
1631101630000|2021-09-08 11:47:10|7235.8|7233|7235.8|7233|7235.8|7233|7235.1|7232.3|26
1631101650000|2021-09-08 11:47:30|7235|7232.2|7234.8|7232|7235|7232.2|7234.8|7232|9
1631101660000|2021-09-08 11:47:40|7235.7|7232.9|7234.8|7232|7235.7|7232.9|7234.8|7232|12
1631101670000|2021-09-08 11:47:50|||||||||1
1631101680000|2021-09-08 11:48:00|7235.7|7232.9|7235|7232.2|7235.7|7232.9|7235|7232.2|7
1631101690000|2021-09-08 11:48:10|7234.8|7232|7234.8|7232|7235.7|7232.9|7234.8|7232|7
1631101700000|2021-09-08 11:48:20|||||||||1
1631101710000|2021-09-08 11:48:30|7235.7|7232.9|7234.8|7232|7235.7|7232.9|7234.8|7232|4
1631101720000|2021-09-08 11:48:40|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|19
1631101730000|2021-09-08 11:48:50|7235|7232.2|7234.8|7232|7235|7232.2|7234.8|7232|5
1631101740000|2021-09-08 11:49:00|7234.7|7231.9|7235.7|7232.9|7235.7|7232.9|7234.7|7231.9|8
1631101750000|2021-09-08 11:49:10|7235.8|7233|7236.7|7233.9|7236.7|7233.9|7235.8|7233|1
1631101760000|2021-09-08 11:49:20|7236.2|7233.4|7236.8|7234|7237.7|7234.9|7236.2|7233.4|29
1631101770000|2021-09-08 11:49:30|7236.7|7233.9|7235.8|7233|7236.7|7233.9|7235.8|7233|11
1631101780000|2021-09-08 11:49:40|7236.2|7233.4|7236.7|7233.9|7236.7|7233.9|7235.2|7232.4|16
1631101790000|2021-09-08 11:49:50|7236.5|7233.7|7235.8|7233|7236.5|7233.7|7235.8|7233|1
1631101800000|2021-09-08 11:50:00|7235.7|7232.9|7234.8|7232|7235.8|7233|7234.8|7232|29
1631101810000|2021-09-08 11:50:10|7235.2|7232.4|7234.8|7232|7235.3|7232.5|7234.8|7232|30
1631101820000|2021-09-08 11:50:20|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|3
1631101830000|2021-09-08 11:50:30|7234.2|7231.4|7234.7|7231.9|7234.8|7232|7234.2|7231.4|2
1631101840000|2021-09-08 11:50:40|7234.8|7232|7234.7|7231.9|7234.8|7232|7234.7|7231.9|1
1631101850000|2021-09-08 11:50:50|||||||||2
1631101860000|2021-09-08 11:51:00|7234.5|7231.7|7235.2|7232.4|7235.2|7232.4|7234.2|7231.4|23
1631101870000|2021-09-08 11:51:10|7234.8|7232|7234.8|7232|7234.8|7232|7234.7|7231.9|34
1631101880000|2021-09-08 11:51:20|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|6
1631101890000|2021-09-08 11:51:30|7235.5|7232.7|7235.2|7232.4|7235.5|7232.7|7234.8|7232|8
1631101900000|2021-09-08 11:51:40|7234.8|7232|7234.8|7232|7234.8|7232|7234.8|7232|5
1631101910000|2021-09-08 11:51:50|7234.7|7231.9|7235.7|7232.9|7235.7|7232.9|7234.7|7231.9|9
1631101920000|2021-09-08 11:52:00|7235.3|7232.5|7235.7|7232.9|7235.7|7232.9|7235.3|7232.5|1
1631101940000|2021-09-08 11:52:20|7235.2|7232.4|7235.7|7232.9|7235.7|7232.9|7235.2|7232.4|7
1631101950000|2021-09-08 11:52:30|||||||||3
1631101970000|2021-09-08 11:52:50|||||||||16
1631101980000|2021-09-08 11:53:00|7235.3|7232.5|7234.5|7231.7|7235.7|7232.9|7234.2|7231.4|31
1631101990000|2021-09-08 11:53:10|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1631102000000|2021-09-08 11:53:20|||||||||19
1631102010000|2021-09-08 11:53:30|7234|7231.2|7233.8|7231|7234|7231.2|7233.7|7230.9|13
1631102020000|2021-09-08 11:53:40|7234.2|7231.4|7234.7|7231.9|7234.7|7231.9|7234.2|7231.4|0
1631102030000|2021-09-08 11:53:50|7234.3|7231.5|7233.7|7230.9|7234.3|7231.5|7233.7|7230.9|8
1631102040000|2021-09-08 11:54:00|||||||||23
1631102050000|2021-09-08 11:54:10|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|1
1631102070000|2021-09-08 11:54:30|7233.7|7230.9|7233.8|7231|7234.1|7231.3|7233.7|7230.9|26
1631102080000|2021-09-08 11:54:40|7234.1|7231.3|7234.6|7231.8|7234.6|7231.8|7234.1|7231.3|1
1631102090000|2021-09-08 11:54:50|||||||||1
1631102100000|2021-09-08 11:55:00|7235.1|7232.3|7236.6|7233.8|7237|7234.2|7234.8|7232|50
1631102110000|2021-09-08 11:55:10|7236.8|7234|7235.6|7232.8|7236.8|7234|7235.6|7232.8|14
1631102120000|2021-09-08 11:55:20|7235.3|7232.5|7235.6|7232.8|7235.6|7232.8|7235.3|7232.5|8
1631102130000|2021-09-08 11:55:30|7235.8|7233|7235.6|7232.8|7235.8|7233|7235.6|7232.8|5
1631102150000|2021-09-08 11:55:50|7235.8|7233|7234.8|7232|7235.8|7233|7234.8|7232|12
1631102160000|2021-09-08 11:56:00|7235.1|7232.3|7233.6|7230.8|7235.1|7232.3|7233.3|7230.5|28
1631102170000|2021-09-08 11:56:10|7233.8|7231|7231|7228.2|7233.8|7231|7231|7228.2|37
1631102180000|2021-09-08 11:56:20|7230.8|7228|7231.8|7229|7232.1|7229.3|7230.8|7228|17
1631102190000|2021-09-08 11:56:30|7232|7229.2|7230|7227.2|7232.6|7229.8|7230|7227.2|96
1631102200000|2021-09-08 11:56:40|7229.8|7227|7229|7226.2|7230.8|7228|7229|7226.2|64
1631102210000|2021-09-08 11:56:50|7228.3|7225.5|7228|7225.2|7228.5|7225.7|7226.8|7224|23
1631102220000|2021-09-08 11:57:00|7228.5|7225.7|7228.8|7226|7228.8|7226|7228|7225.2|2
1631102230000|2021-09-08 11:57:10|7228.6|7225.8|7226.8|7224|7228.6|7225.8|7226|7223.2|18
1631102240000|2021-09-08 11:57:20|7227.1|7224.3|7226.6|7223.8|7227.8|7225|7226.3|7223.5|69
1631102250000|2021-09-08 11:57:30|7226.8|7224|7227|7224.2|7227.3|7224.5|7226.8|7224|1
1631102260000|2021-09-08 11:57:40|7226.8|7224|7226.6|7223.8|7227.6|7224.8|7226.6|7223.8|40
1631102270000|2021-09-08 11:57:50|7226.8|7224|7226.8|7224|7226.8|7224|7226.5|7223.7|6
1631102280000|2021-09-08 11:58:00|7227|7224.2|7227|7224.2|7227.6|7224.8|7226.8|7224|5
1631102290000|2021-09-08 11:58:10|7226.3|7223.5|7226.6|7223.8|7226.6|7223.8|7226.3|7223.5|5
1631102300000|2021-09-08 11:58:20|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|2
1631102310000|2021-09-08 11:58:30|7226|7223.2|7225.6|7222.8|7226|7223.2|7225.6|7222.8|7
1631102320000|2021-09-08 11:58:40|7226.8|7224|7226.8|7224|7227.1|7224.3|7226.8|7224|88
1631102330000|2021-09-08 11:58:50|7226.5|7223.7|7226.8|7224|7226.8|7224|7226.5|7223.7|2
1631102340000|2021-09-08 11:59:00|7226.6|7223.8|7226.8|7224|7226.8|7224|7226.3|7223.5|2
1631102350000|2021-09-08 11:59:10|7226.6|7223.8|7225|7222.2|7226.6|7223.8|7224.8|7222|31
1631102360000|2021-09-08 11:59:20|7224.8|7222|7225|7222.2|7225|7222.2|7224.8|7222|13
1631102370000|2021-09-08 11:59:30|7224.8|7222|7222.5|7219.7|7224.8|7222|7222|7219.2|17
1631102380000|2021-09-08 11:59:40|7222|7219.2|7221|7218.2|7222|7219.2|7220.8|7218|123
1631102390000|2021-09-08 11:59:50|7221.3|7218.5|7222.8|7220|7222.8|7220|7221.3|7218.5|47
1631102400000|2021-09-08 12:00:00|7223|7220.2|7222|7219.2|7223.3|7220.5|7222|7219.2|28
1631102410000|2021-09-08 12:00:10|7221|7218.2|7221|7218.2|7221|7218.2|7221|7218.2|12
1631102420000|2021-09-08 12:00:20|7220|7217.2|7220.3|7217.5|7220.5|7217.7|7220|7217.2|21
1631102430000|2021-09-08 12:00:30|7220.5|7217.7|7218|7215.2|7220.5|7217.7|7218|7215.2|74
1631102440000|2021-09-08 12:00:40|7218.8|7216|7219|7216.2|7219|7216.2|7218.5|7215.7|8
1631102450000|2021-09-08 12:00:50|7219.3|7216.5|7219|7216.2|7219.3|7216.5|7219|7216.2|4
1631102460000|2021-09-08 12:01:00|7219.3|7216.5|7219.6|7216.8|7219.8|7217|7218.8|7216|42
1631102470000|2021-09-08 12:01:10|7219|7216.2|7220.6|7217.8|7220.6|7217.8|7218.8|7216|40
1631102480000|2021-09-08 12:01:20|7220.8|7218|7222.8|7220|7222.8|7220|7220.8|7218|73
1631102490000|2021-09-08 12:01:30|7222.6|7219.8|7221|7218.2|7222.6|7219.8|7220.8|7218|24
1631102500000|2021-09-08 12:01:40|7221.3|7218.5|7219.8|7217|7221.3|7218.5|7219.6|7216.8|18
1631102510000|2021-09-08 12:01:50|7220.6|7217.8|7220|7217.2|7220.8|7218|7219.5|7216.7|24
1631102520000|2021-09-08 12:02:00|7219.8|7217|7218.3|7215.5|7219.8|7217|7217|7214.2|82
1631102530000|2021-09-08 12:02:10|7218.5|7215.7|7219.6|7216.8|7219.6|7216.8|7218.3|7215.5|10
1631102540000|2021-09-08 12:02:20|7220.1|7217.3|7218.8|7216|7220.1|7217.3|7218.8|7216|3
1631102550000|2021-09-08 12:02:30|7219.3|7216.5|7219.8|7217|7220.3|7217.5|7217.8|7215|98
1631102560000|2021-09-08 12:02:40|7220|7217.2|7220.8|7218|7221|7218.2|7220|7217.2|17
1631102570000|2021-09-08 12:02:50|7220.5|7217.7|7220.8|7218|7220.8|7218|7220.5|7217.7|43
1631102580000|2021-09-08 12:03:00|7221.3|7218.5|7220.8|7218|7222.6|7219.8|7220.8|7218|13
1631102590000|2021-09-08 12:03:10|7220|7217.2|7219.8|7217|7220.8|7218|7219.8|7217|12
1631102600000|2021-09-08 12:03:20|7220.6|7217.8|7219.8|7217|7220.6|7217.8|7219.8|7217|31
1631102610000|2021-09-08 12:03:30|7219.6|7216.8|7214|7211.2|7219.6|7216.8|7213.5|7210.7|111
1631102620000|2021-09-08 12:03:40|7214.3|7211.5|7215.8|7213|7215.8|7213|7214.3|7211.5|160
1631102630000|2021-09-08 12:03:50|7216.5|7213.7|7216|7213.2|7216.5|7213.7|7216|7213.2|11
1631102640000|2021-09-08 12:04:00|7215.8|7213|7216.8|7214|7217|7214.2|7215.8|7213|4
1631102650000|2021-09-08 12:04:10|7216|7213.2|7216|7213.2|7216.8|7214|7216|7213.2|30
1631102660000|2021-09-08 12:04:20|7215.8|7213|7217|7214.2|7217|7214.2|7215.8|7213|5
1631102670000|2021-09-08 12:04:30|7217.3|7214.5|7219|7216.2|7219|7216.2|7217|7214.2|34
1631102680000|2021-09-08 12:04:40|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|2
1631102690000|2021-09-08 12:04:50|7218.1|7215.3|7218.3|7215.5|7218.3|7215.5|7217.5|7214.7|14
1631102700000|2021-09-08 12:05:00|7218.6|7215.8|7217.8|7215|7218.6|7215.8|7217|7214.2|9
1631102710000|2021-09-08 12:05:10|7218.3|7215.5|7218.8|7216|7219.8|7217|7218.3|7215.5|28
1631102720000|2021-09-08 12:05:20|7219|7216.2|7219|7216.2|7219|7216.2|7219|7216.2|4
1631102730000|2021-09-08 12:05:30|7218.8|7216|7218.8|7216|7218.8|7216|7218.8|7216|2
1631102740000|2021-09-08 12:05:40|7219|7216.2|7220.8|7218|7220.9|7218.1|7219|7216.2|16
1631102750000|2021-09-08 12:05:50|7221.5|7218.7|7225.3|7222.5|7227.1|7223.7|7221.5|7218.7|156
1631102760000|2021-09-08 12:06:00|7225.6|7222.8|7226.8|7224|7227.6|7224.8|7225.3|7222.5|41
1631102770000|2021-09-08 12:06:10|7226.1|7223.3|7226.8|7224|7226.8|7224|7225.8|7223|16
1631102780000|2021-09-08 12:06:20|7226.1|7223.3|7226.6|7223.8|7226.6|7223.8|7225.8|7223|12
1631102790000|2021-09-08 12:06:30|7226.1|7223.3|7225.8|7223|7226.8|7224|7225.8|7223|21
1631102800000|2021-09-08 12:06:40|7225.6|7222.8|7226.1|7223.3|7226.1|7223.3|7225.6|7222.8|21
1631102810000|2021-09-08 12:06:50|7226.5|7223.7|7227.1|7224.3|7227.8|7225|7226.5|7223.7|9
1631102820000|2021-09-08 12:07:00|7226.8|7224|7228.3|7225.5|7228.6|7225.8|7226.8|7224|27
1631102830000|2021-09-08 12:07:10|7228.6|7225.8|7228.8|7226|7228.8|7226|7227.8|7225|13
1631102840000|2021-09-08 12:07:20|7227.8|7225|7226.8|7224|7228.8|7226|7226.8|7224|47
1631102850000|2021-09-08 12:07:30|7227.1|7224.3|7225.8|7223|7227.1|7224.3|7225.8|7223|9
1631102860000|2021-09-08 12:07:40|7225.6|7222.8|7224.8|7222|7225.6|7222.8|7224.8|7222|7
1631102870000|2021-09-08 12:07:50|7223.9|7221.1|7221.6|7218.8|7223.9|7221.1|7220.8|7218|51
1631102880000|2021-09-08 12:08:00|7221.9|7219.1|7222.6|7219.8|7222.8|7220|7221.9|7219.1|8
1631102890000|2021-09-08 12:08:10|7222.8|7220|7220.8|7218|7222.8|7220|7220.8|7218|10
1631102900000|2021-09-08 12:08:20|7220.3|7217.5|7220.8|7218|7220.8|7218|7220.3|7217.5|5
1631102910000|2021-09-08 12:08:30|7221.1|7218.3|7223.1|7220.3|7223.1|7220.3|7221.1|7218.3|9
1631102920000|2021-09-08 12:08:40|7223.6|7220.8|7224.1|7221.3|7224.1|7221.3|7222.8|7220|177
1631102930000|2021-09-08 12:08:50|7223.9|7221.1|7223.8|7221|7224.1|7221.3|7223.6|7220.8|1
1631102940000|2021-09-08 12:09:00|7223.6|7220.8|7222.1|7219.3|7223.6|7220.8|7220.8|7218|42
1631102950000|2021-09-08 12:09:10|7221.8|7219|7220.8|7218|7221.8|7219|7220.8|7218|26
1631102960000|2021-09-08 12:09:20|||||||||2
1631102970000|2021-09-08 12:09:30|7220.6|7217.8|7219.8|7217|7220.6|7217.8|7218.8|7216|13
1631102980000|2021-09-08 12:09:40|7220.8|7218|7220.1|7217.3|7220.8|7218|7220.1|7217.3|6
1631102990000|2021-09-08 12:09:50|7218.6|7215.8|7214.8|7212|7218.6|7215.8|7214.8|7212|47
1631103000000|2021-09-08 12:10:00|7215.6|7212.8|7217.6|7214.8|7217.6|7214.8|7215.6|7212.8|8
1631103010000|2021-09-08 12:10:10|7216.9|7214.1|7216.9|7214.1|7217.6|7214.8|7216.9|7214.1|21
1631103020000|2021-09-08 12:10:20|7215.3|7212.5|7216.3|7213.5|7216.6|7213.8|7215.3|7212.5|7
1631103030000|2021-09-08 12:10:30|7215.9|7213.1|7214.6|7211.8|7216.3|7213.5|7214.6|7211.8|2
1631103050000|2021-09-08 12:10:50|7215.8|7213|7215.8|7213|7216.1|7213.3|7215.8|7213|2
1631103060000|2021-09-08 12:11:00|7215.9|7213.1|7216.1|7213.3|7216.8|7214|7215.9|7213.1|6
1631103070000|2021-09-08 12:11:10|7216.8|7214|7216.3|7213.5|7217.8|7215|7215.9|7213.1|38
1631103080000|2021-09-08 12:11:20|7215.9|7213.1|7214.9|7212.1|7215.9|7213.1|7214.9|7212.1|1
1631103090000|2021-09-08 12:11:30|7214.3|7211.5|7212.8|7210|7214.3|7211.5|7211.8|7209|57
1631103100000|2021-09-08 12:11:40|||||||||5
1631103110000|2021-09-08 12:11:50|7212.4|7209.6|7212.8|7210|7212.8|7210|7212.4|7209.6|5
1631103120000|2021-09-08 12:12:00|7212.4|7209.6|7214.8|7212|7214.8|7212|7209.8|7207|54
1631103130000|2021-09-08 12:12:10|7215.4|7212.6|7217.8|7215|7217.8|7215|7214.9|7212.1|16
1631103140000|2021-09-08 12:12:20|7218.1|7215.3|7216.8|7214|7218.4|7215.6|7216.8|7214|10
1631103150000|2021-09-08 12:12:30|7216.6|7213.8|7215.8|7213|7216.6|7213.8|7215.4|7212.6|4
1631103160000|2021-09-08 12:12:40|7215.9|7213.1|7217.8|7215|7217.8|7215|7215.9|7213.1|4
1631103170000|2021-09-08 12:12:50|7217.6|7214.8|7215.9|7213.1|7217.6|7214.8|7215.9|7213.1|3
1631103180000|2021-09-08 12:13:00|7216.6|7213.8|7215.8|7213|7217.1|7214.3|7215.8|7213|3
1631103190000|2021-09-08 12:13:10|7216.1|7213.3|7215.6|7212.8|7216.1|7213.3|7214.4|7211.6|5
1631103200000|2021-09-08 12:13:20|7216.4|7213.6|7216.8|7214|7216.8|7214|7216.4|7213.6|2
1631103210000|2021-09-08 12:13:30|7217.9|7215.1|7216.6|7213.8|7217.9|7215.1|7215.8|7213|290
1631103220000|2021-09-08 12:13:40|7216.4|7213.6|7216.8|7214|7217.3|7214.5|7214.8|7212|14
1631103230000|2021-09-08 12:13:50|7217.1|7214.3|7217.8|7215|7218.3|7215.5|7216.9|7214.1|4
1631103240000|2021-09-08 12:14:00|7216.8|7214|7218.9|7216.1|7218.9|7216.1|7216.8|7214|9
1631103250000|2021-09-08 12:14:10|7219.3|7216.5|7220.9|7218.1|7220.9|7218.1|7219.3|7216.5|2
1631103260000|2021-09-08 12:14:20|7221.3|7218.5|7219.8|7217|7221.6|7218.8|7218.9|7216.1|18
1631103270000|2021-09-08 12:14:30|7219.6|7216.8|7219.9|7217.1|7220.8|7218|7218.9|7216.1|6
1631103280000|2021-09-08 12:14:40|7220.1|7217.3|7221.9|7219.1|7221.9|7219.1|7219.8|7217|0
1631103290000|2021-09-08 12:14:50|7221.8|7219|7222.9|7220.1|7223.8|7221|7220.9|7218.1|11
1631103300000|2021-09-08 12:15:00|7222.8|7220|7222.9|7220.1|7224.4|7221.6|7222.8|7220|6
1631103310000|2021-09-08 12:15:10|7221.9|7219.1|7219.1|7216.3|7221.9|7219.1|7218.8|7216|23
1631103320000|2021-09-08 12:15:20|7218.8|7216|7219.8|7217|7220.8|7218|7218.8|7216|5
1631103330000|2021-09-08 12:15:30|7220.3|7217.5|7220.8|7218|7221.3|7218.5|7219.8|7217|8
1631103340000|2021-09-08 12:15:40|7220.6|7217.8|7218.9|7216.1|7220.6|7217.8|7218.9|7216.1|15
1631103350000|2021-09-08 12:15:50|7219.4|7216.6|7219.8|7217|7219.8|7217|7218.8|7216|6
1631103360000|2021-09-08 12:16:00|7219.4|7216.6|7219.8|7217|7220.4|7217.6|7219.4|7216.6|2
1631103370000|2021-09-08 12:16:10|7219.3|7216.5|7219.8|7217|7219.8|7217|7219.3|7216.5|1
1631103380000|2021-09-08 12:16:20|7219.4|7216.6|7218.8|7216|7219.8|7217|7218.4|7215.6|6
1631103390000|2021-09-08 12:16:30|7219.4|7216.6|7220.8|7218|7220.8|7218|7219.4|7216.6|6
1631103400000|2021-09-08 12:16:40|7221.1|7218.3|7220.8|7218|7221.4|7218.6|7220.8|7218|1
1631103410000|2021-09-08 12:16:50|7220.9|7218.1|7220.8|7218|7221.8|7219|7220.4|7217.6|5
1631103420000|2021-09-08 12:17:00|7221.1|7218.3|7221.8|7219|7221.8|7219|7220.8|7218|1
1631103430000|2021-09-08 12:17:10|7220.8|7218|7221.8|7219|7221.8|7219|7220.8|7218|2
1631103440000|2021-09-08 12:17:20|7220.9|7218.1|7221.8|7219|7221.8|7219|7220.9|7218.1|4
1631103450000|2021-09-08 12:17:30|7221.4|7218.6|7221.1|7218.3|7221.4|7218.6|7220.8|7218|4
1631103460000|2021-09-08 12:17:40|7220.8|7218|7220.8|7218|7220.8|7218|7220.4|7217.6|3
1631103470000|2021-09-08 12:17:50|7220.9|7218.1|7221.8|7219|7221.8|7219|7220.9|7218.1|7
1631103480000|2021-09-08 12:18:00|7221.9|7219.1|7224.8|7222|7225.5|7222.7|7221.9|7219.1|11
1631103490000|2021-09-08 12:18:10|7225.3|7222.5|7223.9|7221.1|7225.3|7222.5|7223.8|7221|2
1631103500000|2021-09-08 12:18:20|7223.8|7221|7223.4|7220.6|7223.8|7221|7223.4|7220.6|2
1631103510000|2021-09-08 12:18:30|7223.3|7220.5|7223.8|7221|7223.8|7221|7222.8|7220|2
1631103520000|2021-09-08 12:18:40|7223.4|7220.6|7225.3|7222.5|7225.3|7222.5|7222.9|7220.1|2
1631103530000|2021-09-08 12:18:50|7224.8|7222|7224.3|7221.5|7225.3|7222.5|7223.8|7221|107
1631103540000|2021-09-08 12:19:00|7223.8|7221|7223.4|7220.6|7224.1|7221.3|7223.4|7220.6|101
1631103550000|2021-09-08 12:19:10|7223.8|7221|7223.8|7221|7224.3|7221.5|7223.4|7220.6|0
1631103560000|2021-09-08 12:19:20|7223.4|7220.6|7224.8|7222|7224.8|7222|7222.8|7220|37
1631103570000|2021-09-08 12:19:30|7224.6|7221.8|7224.8|7222|7225.3|7222.5|7224.6|7221.8|4
1631103580000|2021-09-08 12:19:40|7224.6|7221.8|7223.6|7220.8|7224.8|7222|7223.3|7220.5|22
1631103590000|2021-09-08 12:19:50|7223.3|7220.5|7223.6|7220.8|7223.6|7220.8|7223.1|7220.3|1
1631103600000|2021-09-08 12:20:00|7224.3|7221.5|7224.1|7221.3|7225.1|7222.3|7223.9|7221.1|9
1631103610000|2021-09-08 12:20:10|7223.8|7221|7223.8|7221|7224.3|7221.5|7223.3|7220.5|4
1631103620000|2021-09-08 12:20:20|7223.4|7220.6|7223.3|7220.5|7223.8|7221|7223.3|7220.5|0
1631103630000|2021-09-08 12:20:30|7223.6|7220.8|7223.1|7220.3|7223.6|7220.8|7222.8|7220|3
1631103640000|2021-09-08 12:20:40|7222.8|7220|7223.3|7220.5|7223.3|7220.5|7222.8|7220|3
1631103650000|2021-09-08 12:20:50|7223.6|7220.8|7223.4|7220.6|7224.1|7221.3|7222.9|7220.1|25
1631103660000|2021-09-08 12:21:00|7223.8|7221|7224.8|7222|7224.8|7222|7223.8|7221|2
1631103670000|2021-09-08 12:21:10|7225.4|7222.6|7224.6|7221.8|7225.8|7223|7224.6|7221.8|0
1631103680000|2021-09-08 12:21:20|7224.3|7221.5|7228.8|7226|7228.8|7226|7224.3|7221.5|17
1631103690000|2021-09-08 12:21:30|7227.9|7225.1|7228.8|7226|7229.4|7226.6|7227.8|7225|11
1631103700000|2021-09-08 12:21:40|7229.4|7226.6|7229.3|7226.5|7229.4|7226.6|7228.9|7226.1|1
1631103710000|2021-09-08 12:21:50|7229.8|7227|7230.8|7228|7230.8|7228|7228.4|7225.6|25
1631103720000|2021-09-08 12:22:00|7230.4|7227.6|7231.8|7229|7232.8|7230|7230.4|7227.6|9
1631103730000|2021-09-08 12:22:10|7231.1|7228.3|7230.9|7228.1|7231.8|7229|7230.9|7228.1|8
1631103740000|2021-09-08 12:22:20|7230.8|7228|7229.4|7226.6|7230.8|7228|7228.8|7226|18
1631103750000|2021-09-08 12:22:30|7229.8|7227|7228.8|7226|7229.8|7227|7228.8|7226|1
1631103760000|2021-09-08 12:22:40|7229.3|7226.5|7228.8|7226|7229.3|7226.5|7228.3|7225.5|6
1631103770000|2021-09-08 12:22:50|7228.3|7225.5|7227.9|7225.1|7228.8|7226|7227.9|7225.1|0
1631103780000|2021-09-08 12:23:00|7227.8|7225|7225.9|7223.1|7227.8|7225|7225.9|7223.1|5
1631103790000|2021-09-08 12:23:10|7225.3|7222.5|7225.3|7222.5|7225.8|7223|7224.8|7222|0
1631103800000|2021-09-08 12:23:20|7224.8|7222|7223.9|7221.1|7225.8|7223|7223.9|7221.1|5
1631103810000|2021-09-08 12:23:30|7223.8|7221|7224.8|7222|7224.8|7222|7223.8|7221|4
1631103820000|2021-09-08 12:23:40|7224.4|7221.6|7223.4|7220.6|7224.8|7222|7222.9|7220.1|13
1631103830000|2021-09-08 12:23:50|7222.4|7219.6|7222.8|7220|7223.1|7220.3|7221.8|7219|24
1631103840000|2021-09-08 12:24:00|7222.4|7219.6|7223.4|7220.6|7223.4|7220.6|7222.4|7219.6|2
1631103850000|2021-09-08 12:24:10|7223.1|7220.3|7223.9|7221.1|7223.9|7221.1|7222.8|7220|5
1631103860000|2021-09-08 12:24:20|7223.8|7221|7225.9|7223.1|7226.6|7223.8|7223.8|7221|558
1631103870000|2021-09-08 12:24:30|7225.8|7223|7224.8|7222|7226.3|7223.5|7224.8|7222|27
1631103880000|2021-09-08 12:24:40|7225.1|7222.3|7225.9|7223.1|7226.8|7224|7225.1|7222.3|2
1631103890000|2021-09-08 12:24:50|7225.8|7223|7226.4|7223.6|7226.8|7224|7225.3|7222.5|4
1631103900000|2021-09-08 12:25:00|7226.1|7223.3|7223.8|7221|7226.1|7223.3|7223.8|7221|9
1631103910000|2021-09-08 12:25:10|7223.4|7220.6|7223.8|7221|7224.4|7221.6|7223.1|7220.3|0
1631103920000|2021-09-08 12:25:20|7224.4|7221.6|7223.8|7221|7224.8|7222|7223.8|7221|3
1631103930000|2021-09-08 12:25:30|7224.1|7221.3|7223.8|7221|7224.8|7222|7223.8|7221|2
1631103940000|2021-09-08 12:25:40|7222.8|7220|7222.8|7220|7222.8|7220|7222.8|7220|4
1631103950000|2021-09-08 12:25:50|7222.9|7220.1|7224.1|7221.3|7225.1|7222.3|7222.9|7220.1|20
1631103960000|2021-09-08 12:26:00|7223.8|7221|7224.1|7221.3|7224.1|7221.3|7223.8|7221|0
1631103970000|2021-09-08 12:26:10|7224.4|7221.6|7225.8|7223|7225.8|7223|7224.4|7221.6|2
1631103980000|2021-09-08 12:26:20|7225.1|7222.3|7224.4|7221.6|7225.1|7222.3|7224.3|7221.5|2
1631103990000|2021-09-08 12:26:30|7224.8|7222|7224.8|7222|7224.8|7222|7223.8|7221|8
1631104000000|2021-09-08 12:26:40|7224.4|7221.6|7224.1|7221.3|7224.4|7221.6|7223.8|7221|82
1631104010000|2021-09-08 12:26:50|7224.4|7221.6|7223.8|7221|7224.8|7222|7223.3|7220.5|5
1631104020000|2021-09-08 12:27:00|7223.4|7220.6|7223.8|7221|7223.8|7221|7221.9|7219.1|9
1631104030000|2021-09-08 12:27:10|7224.1|7221.3|7223.1|7220.3|7224.1|7221.3|7223.1|7220.3|14
1631104040000|2021-09-08 12:27:20|7222.8|7220|7223.8|7221|7223.8|7221|7222.8|7220|3
1631104050000|2021-09-08 12:27:30|7224.8|7222|7224.8|7222|7224.8|7222|7224.8|7222|3
1631104060000|2021-09-08 12:27:40|7224.4|7221.6|7224.1|7221.3|7224.8|7222|7223.8|7221|14
1631104070000|2021-09-08 12:27:50|7224.8|7222|7225.9|7223.1|7225.9|7223.1|7224.8|7222|18
1631104080000|2021-09-08 12:28:00|7225.8|7223|7225.1|7222.3|7225.8|7223|7224.8|7222|16
1631104090000|2021-09-08 12:28:10|7225.8|7223|7225.8|7223|7225.8|7223|7225.6|7222.8|6
1631104100000|2021-09-08 12:28:20|||||||||5
1631104110000|2021-09-08 12:28:30|7226.4|7223.6|7226.8|7224|7226.8|7224|7225.8|7223|17
1631104120000|2021-09-08 12:28:40|7226.9|7224.1|7227.8|7225|7228.1|7225.3|7226.9|7224.1|24
1631104130000|2021-09-08 12:28:50|7226.8|7224|7227.3|7224.5|7227.3|7224.5|7226.8|7224|7
1631104140000|2021-09-08 12:29:00|7226.8|7224|7227.8|7225|7227.8|7225|7226.8|7224|1
1631104160000|2021-09-08 12:29:20|7227.9|7225.1|7228.8|7226|7230.6|7227.8|7227.9|7225.1|44
1631104170000|2021-09-08 12:29:30|7228.9|7226.1|7230.8|7228|7230.8|7228|7228.9|7226.1|7
1631104180000|2021-09-08 12:29:40|7230.3|7227.5|7230.8|7228|7230.8|7228|7229.8|7227|42
1631104190000|2021-09-08 12:29:50|7231.1|7228.3|7230.8|7228|7231.3|7228.5|7230.8|7228|2
1631104200000|2021-09-08 12:30:00|7230.1|7227.3|7228.3|7225.5|7230.1|7227.3|7228.3|7225.5|24
1631104210000|2021-09-08 12:30:10|7227.8|7225|7228.3|7225.5|7228.3|7225.5|7227.3|7224.5|30
1631104220000|2021-09-08 12:30:20|7227.9|7225.1|7228.4|7225.6|7228.8|7226|7227.8|7225|0
1631104230000|2021-09-08 12:30:30|7228.8|7226|7230.8|7228|7230.8|7228|7228.8|7226|6
1631104240000|2021-09-08 12:30:40|7230.1|7227.3|7229.8|7227|7230.1|7227.3|7229.3|7226.5|15
1631104250000|2021-09-08 12:30:50|7228.9|7226.1|7228.8|7226|7229.3|7226.5|7228.8|7226|9
1631104260000|2021-09-08 12:31:00|7228.4|7225.6|7228.4|7225.6|7229.1|7226.3|7227.8|7225|13
1631104270000|2021-09-08 12:31:10|7228.3|7225.5|7226.7|7223.9|7228.3|7225.5|7225.7|7222.9|66
1631104280000|2021-09-08 12:31:20|7227.1|7224.3|7226.4|7223.6|7227.1|7224.3|7225.2|7222.4|3
1631104290000|2021-09-08 12:31:30|7226.7|7223.9|7226.4|7223.6|7226.7|7223.9|7224.9|7222.1|12
1631104300000|2021-09-08 12:31:40|7226.7|7223.9|7226.4|7223.6|7226.7|7223.9|7226.4|7223.6|7
1631104310000|2021-09-08 12:31:50|7225.9|7223.1|7224.9|7222.1|7225.9|7223.1|7224.9|7222.1|3
1631104320000|2021-09-08 12:32:00|7225.7|7222.9|7224.7|7221.9|7225.7|7222.9|7223.7|7220.9|7
1631104330000|2021-09-08 12:32:10|7225.1|7222.3|7225.7|7222.9|7225.9|7223.1|7225.1|7222.3|11
1631104340000|2021-09-08 12:32:20|7224.9|7222.1|7224.7|7221.9|7225.6|7222.8|7223.9|7221.1|3
1631104350000|2021-09-08 12:32:30|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7223.9|7221.1|1
1631104360000|2021-09-08 12:32:40|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7224.9|7222.1|5
1631104370000|2021-09-08 12:32:50|7226.1|7223.3|7227.1|7224.3|7227.2|7224.4|7225.7|7222.9|23
1631104380000|2021-09-08 12:33:00|7227.4|7224.6|7225.9|7223.1|7227.7|7224.9|7225.7|7222.9|4
1631104390000|2021-09-08 12:33:10|7226.1|7223.3|7225.7|7222.9|7226.4|7223.6|7225.4|7222.6|11
1631104400000|2021-09-08 12:33:20|7225.4|7222.6|7227.9|7225.1|7227.9|7225.1|7225.4|7222.6|13
1631104410000|2021-09-08 12:33:30|7228.4|7225.6|7226.7|7223.9|7228.7|7225.9|7226.7|7223.9|8
1631104420000|2021-09-08 12:33:40|7226.4|7223.6|7226.9|7224.1|7226.9|7224.1|7225.9|7223.1|9
1631104430000|2021-09-08 12:33:50|7226.7|7223.9|7225.7|7222.9|7226.7|7223.9|7225.7|7222.9|6
1631104440000|2021-09-08 12:34:00|7224.9|7222.1|7224.9|7222.1|7225.7|7222.9|7224.9|7222.1|13
1631104450000|2021-09-08 12:34:10|7225.7|7222.9|7225.4|7222.6|7225.7|7222.9|7225.4|7222.6|10
1631104460000|2021-09-08 12:34:20|7225.7|7222.9|7224.1|7221.3|7225.7|7222.9|7223.9|7221.1|15
1631104470000|2021-09-08 12:34:30|7223.7|7220.9|7222.9|7220.1|7223.7|7220.9|7222.9|7220.1|4
1631104480000|2021-09-08 12:34:40|7223.2|7220.4|7223.2|7220.4|7224.4|7221.6|7222.9|7220.1|18
1631104490000|2021-09-08 12:34:50|7223.7|7220.9|7224.2|7221.4|7224.4|7221.6|7223.7|7220.9|2
1631104500000|2021-09-08 12:35:00|7224.4|7221.6|7222.9|7220.1|7224.4|7221.6|7222.9|7220.1|10
1631104510000|2021-09-08 12:35:10|7222.6|7219.8|7223.2|7220.4|7223.2|7220.4|7222.4|7219.6|4
1631104520000|2021-09-08 12:35:20|7223.4|7220.6|7223.4|7220.6|7223.7|7220.9|7223.4|7220.6|4
1631104530000|2021-09-08 12:35:30|7223.7|7220.9|7224.7|7221.9|7224.7|7221.9|7223.4|7220.6|7
1631104540000|2021-09-08 12:35:40|7224.4|7221.6|7225.7|7222.9|7226.7|7223.9|7224.4|7221.6|132
1631104550000|2021-09-08 12:35:50|7225.4|7222.6|7225.9|7223.1|7226.2|7223.4|7224.9|7222.1|7
1631104560000|2021-09-08 12:36:00|7225.7|7222.9|7228.2|7225.4|7228.2|7225.4|7225.7|7222.9|7
1631104570000|2021-09-08 12:36:10|7228.7|7225.9|7230.9|7228.1|7231.7|7228.9|7228.7|7225.9|27
1631104580000|2021-09-08 12:36:20|7230.7|7227.9|7231.2|7228.4|7231.2|7228.4|7229.7|7226.9|7
1631104590000|2021-09-08 12:36:30|7231.4|7228.6|7232.9|7230.1|7233.7|7230.9|7231.4|7228.6|27
1631104600000|2021-09-08 12:36:40|7232.7|7229.9|7232.4|7229.6|7232.7|7229.9|7231.9|7229.1|15
1631104610000|2021-09-08 12:36:50|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|29
1631104620000|2021-09-08 12:37:00|7232.1|7229.3|7233.4|7230.6|7233.7|7230.9|7231.7|7228.9|31
1631104630000|2021-09-08 12:37:10|7233.7|7230.9|7233.9|7231.1|7233.9|7231.1|7233.7|7230.9|58
1631104640000|2021-09-08 12:37:20|7233.4|7230.6|7233.7|7230.9|7233.7|7230.9|7233.4|7230.6|6
1631104650000|2021-09-08 12:37:30|7233.9|7231.1|7235.4|7232.6|7235.7|7232.9|7233.9|7231.1|9
1631104660000|2021-09-08 12:37:40|7235.7|7232.9|7235.6|7232.8|7235.7|7232.9|7234.9|7232.1|7
1631104670000|2021-09-08 12:37:50|7235.4|7232.6|7235.7|7232.9|7235.7|7232.9|7235.2|7232.4|7
1631104680000|2021-09-08 12:38:00|7234.9|7232.1|7235.1|7232.3|7235.7|7232.9|7234.9|7232.1|5
1631104690000|2021-09-08 12:38:10|7234.7|7231.9|7234.6|7231.8|7234.7|7231.9|7233.7|7230.9|21
1631104700000|2021-09-08 12:38:20|7234.4|7231.6|7234.4|7231.6|7234.7|7231.9|7233.9|7231.1|11
1631104710000|2021-09-08 12:38:30|7234.7|7231.9|7232.6|7229.8|7234.7|7231.9|7231.9|7229.1|56
1631104720000|2021-09-08 12:38:40|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|7232.4|7229.6|1
1631104730000|2021-09-08 12:38:50|7232.9|7230.1|7232.9|7230.1|7233.7|7230.9|7232.9|7230.1|69
1631104740000|2021-09-08 12:39:00|7232.7|7229.9|7232.7|7229.9|7232.7|7229.9|7232.1|7229.3|2
1631104750000|2021-09-08 12:39:10|7232.9|7230.1|7232.7|7229.9|7233.4|7230.6|7232.4|7229.6|3
1631104760000|2021-09-08 12:39:20|7232.4|7229.6|7232.7|7229.9|7232.7|7229.9|7232.4|7229.6|4
1631104770000|2021-09-08 12:39:30|7232.4|7229.6|7232.9|7230.1|7232.9|7230.1|7231.9|7229.1|6
1631104780000|2021-09-08 12:39:40|7233.4|7230.6|7233.4|7230.6|7233.7|7230.9|7233.4|7230.6|1
1631104790000|2021-09-08 12:39:50|7232.9|7230.1|7233.9|7231.1|7234.4|7231.6|7232.9|7230.1|3
1631104800000|2021-09-08 12:40:00|7234.2|7231.4|7232.7|7229.9|7234.2|7231.4|7232.4|7229.6|4
1631104810000|2021-09-08 12:40:10|7233.4|7230.6|7232.7|7229.9|7233.4|7230.6|7232.7|7229.9|4
1631104820000|2021-09-08 12:40:20|7232.9|7230.1|7233.7|7230.9|7233.9|7231.1|7232.9|7230.1|7
1631104830000|2021-09-08 12:40:30|7234.4|7231.6|7234.4|7231.6|7234.9|7232.1|7234.2|7231.4|11
1631104840000|2021-09-08 12:40:40|7234.7|7231.9|7235.2|7232.4|7235.2|7232.4|7233.9|7231.1|6
1631104850000|2021-09-08 12:40:50|7234.9|7232.1|7235.7|7232.9|7236.4|7233.6|7234.9|7232.1|31
1631104860000|2021-09-08 12:41:00|7235.1|7232.3|7235.9|7233.1|7236.4|7233.6|7234.9|7232.1|58
1631104870000|2021-09-08 12:41:10|7235.6|7232.8|7235.2|7232.4|7236.4|7233.6|7234.9|7232.1|54
1631104880000|2021-09-08 12:41:20|7235.4|7232.6|7233.9|7231.1|7235.4|7232.6|7233.7|7230.9|15
1631104890000|2021-09-08 12:41:30|7234.7|7231.9|7235.9|7233.1|7235.9|7233.1|7234.7|7231.9|5
1631104900000|2021-09-08 12:41:40|7236.2|7233.4|7236.2|7233.4|7236.7|7233.9|7235.9|7233.1|39
1631104910000|2021-09-08 12:41:50|7235.9|7233.1|7234.4|7231.6|7236.4|7233.6|7234.4|7231.6|13
1631104920000|2021-09-08 12:42:00|7234.2|7231.4|7233.7|7230.9|7234.2|7231.4|7232.9|7230.1|7
1631104930000|2021-09-08 12:42:10|7234.2|7231.4|7233.7|7230.9|7234.4|7231.6|7233.4|7230.6|4
1631104940000|2021-09-08 12:42:20|7233.4|7230.6|7233.7|7230.9|7233.7|7230.9|7233.4|7230.6|1
1631104950000|2021-09-08 12:42:30|7233.4|7230.6|7233.4|7230.6|7233.9|7231.1|7233.2|7230.4|16
1631104960000|2021-09-08 12:42:40|7233.7|7230.9|7232.7|7229.9|7233.7|7230.9|7232.7|7229.9|0
1631104970000|2021-09-08 12:42:50|7233.4|7230.6|7233.9|7231.1|7234.4|7231.6|7233.4|7230.6|0
1631104980000|2021-09-08 12:43:00|7234.2|7231.4|7232.7|7229.9|7234.2|7231.4|7232.7|7229.9|14
1631104990000|2021-09-08 12:43:10|7232|7229.2|7231.9|7229.1|7232|7229.2|7231.9|7229.1|11
1631105000000|2021-09-08 12:43:20|7231.4|7228.6|7231.4|7228.6|7231.9|7229.1|7230.9|7228.1|21
1631105010000|2021-09-08 12:43:30|7230.7|7227.9|7231.7|7228.9|7231.7|7228.9|7230.7|7227.9|6
1631105020000|2021-09-08 12:43:40|||||||||4
1631105030000|2021-09-08 12:43:50|7231.4|7228.6|7231.4|7228.6|7231.7|7228.9|7230.7|7227.9|16
1631105040000|2021-09-08 12:44:00|7230.9|7228.1|7231.2|7228.4|7231.6|7228.8|7229.9|7227.1|23
1631105050000|2021-09-08 12:44:10|7231.7|7228.9|7231.2|7228.4|7231.7|7228.9|7230.9|7228.1|1
1631105060000|2021-09-08 12:44:20|7230.9|7228.1|7230.4|7227.6|7230.9|7228.1|7230.4|7227.6|0
1631105070000|2021-09-08 12:44:30|7230.7|7227.9|7231.4|7228.6|7231.7|7228.9|7230.7|7227.9|1
1631105080000|2021-09-08 12:44:40|7231.7|7228.9|7232.9|7230.1|7232.9|7230.1|7231.7|7228.9|12
1631105090000|2021-09-08 12:44:50|7232.7|7229.9|7232.9|7230.1|7232.9|7230.1|7232.7|7229.9|6
1631105100000|2021-09-08 12:45:00|7232.7|7229.9|7232.9|7230.1|7232.9|7230.1|7232.7|7229.9|7
1631105110000|2021-09-08 12:45:10|7232.7|7229.9|7233.7|7230.9|7233.7|7230.9|7232.7|7229.9|23
1631105120000|2021-09-08 12:45:20|7232.9|7230.1|7231.7|7228.9|7233.7|7230.9|7231.7|7228.9|446
1631105130000|2021-09-08 12:45:30|7231.4|7228.6|7231.7|7228.9|7231.7|7228.9|7230.9|7228.1|10
1631105140000|2021-09-08 12:45:40|7231.9|7229.1|7232.7|7229.9|7232.7|7229.9|7231.7|7228.9|3
1631105150000|2021-09-08 12:45:50|7232.4|7229.6|7232.4|7229.6|7232.7|7229.9|7232.4|7229.6|26
1631105160000|2021-09-08 12:46:00|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|7232.2|7229.4|0
1631105170000|2021-09-08 12:46:10|7232.7|7229.9|7232.9|7230.1|7232.9|7230.1|7232.4|7229.6|3
1631105180000|2021-09-08 12:46:20|7233.9|7231.1|7233.4|7230.6|7233.9|7231.1|7233.4|7230.6|142
1631105190000|2021-09-08 12:46:30|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|7233.7|7230.9|5
1631105210000|2021-09-08 12:46:50|7233.4|7230.6|7233.7|7230.9|7233.7|7230.9|7233.4|7230.6|3
1631105220000|2021-09-08 12:47:00|7233.9|7231.1|7235.1|7232.3|7235.6|7232.8|7233.9|7231.1|26
1631105230000|2021-09-08 12:47:10|7235.6|7232.8|7236.9|7234.1|7236.9|7234.1|7235.6|7232.8|27
1631105240000|2021-09-08 12:47:20|7237.7|7234.9|7236.4|7233.6|7237.7|7234.9|7236.4|7233.6|39
1631105250000|2021-09-08 12:47:30|7236|7233.2|7236|7233.2|7236.9|7234.1|7235.9|7233.1|27
1631105260000|2021-09-08 12:47:40|7236.7|7233.9|7235.7|7232.9|7236.7|7233.9|7235.7|7232.9|2
1631105270000|2021-09-08 12:47:50|7235.4|7232.6|7236.7|7233.9|7236.7|7233.9|7235.4|7232.6|29
1631105280000|2021-09-08 12:48:00|7236.6|7233.8|7236.7|7233.9|7236.7|7233.9|7235.9|7233.1|51
1631105290000|2021-09-08 12:48:10|7236.9|7234.1|7236.9|7234.1|7237.9|7235.1|7236.9|7234.1|17
1631105300000|2021-09-08 12:48:20|7236.7|7233.9|7236.4|7233.6|7236.7|7233.9|7236.4|7233.6|2
1631105310000|2021-09-08 12:48:30|7236.7|7233.9|7236.4|7233.6|7236.7|7233.9|7236.4|7233.6|29
1631105320000|2021-09-08 12:48:40|7235.4|7232.6|7235.4|7232.6|7235.7|7232.9|7235.4|7232.6|16
1631105330000|2021-09-08 12:48:50|7235.7|7232.9|7235.1|7232.3|7236.4|7233.6|7234.7|7231.9|3
1631105340000|2021-09-08 12:49:00|7235.2|7232.4|7236.2|7233.4|7236.6|7233.8|7234.9|7232.1|8
1631105350000|2021-09-08 12:49:10|7236.6|7233.8|7236.7|7233.9|7236.9|7234.1|7236.6|7233.8|32
1631105360000|2021-09-08 12:49:20|7236.9|7234.1|7241.6|7238.8|7241.7|7238.9|7236.9|7234.1|94
1631105370000|2021-09-08 12:49:30|7240.7|7237.9|7241.6|7238.8|7241.6|7238.8|7240.7|7237.9|11
1631105380000|2021-09-08 12:49:40|7241.4|7238.6|7242.7|7239.9|7243.2|7240.4|7240.9|7238.1|53
1631105390000|2021-09-08 12:49:50|7242|7239.2|7241.9|7239.1|7242|7239.2|7240.9|7238.1|15
1631105400000|2021-09-08 12:50:00|7241.7|7238.9|7242.9|7240.1|7243.4|7240.6|7241.7|7238.9|9
1631105410000|2021-09-08 12:50:10|7243.2|7240.4|7243.4|7240.6|7243.7|7240.9|7242.7|7239.9|13
1631105420000|2021-09-08 12:50:20|7243.7|7240.9|7238.9|7236.1|7243.7|7240.9|7238.7|7235.9|133
1631105430000|2021-09-08 12:50:30|7239.2|7236.4|7238.2|7235.4|7240.2|7237.4|7236.9|7234.1|74
1631105440000|2021-09-08 12:50:40|7238.7|7235.9|7238.9|7236.1|7238.9|7236.1|7238.2|7235.4|58
1631105450000|2021-09-08 12:50:50|7238.7|7235.9|7237.9|7235.1|7238.7|7235.9|7237.9|7235.1|7
1631105460000|2021-09-08 12:51:00|7237.2|7234.4|7235.7|7232.9|7237.4|7234.6|7235.4|7232.6|19
1631105470000|2021-09-08 12:51:10|7236.1|7233.3|7235.2|7232.4|7236.2|7233.4|7234.9|7232.1|7
1631105480000|2021-09-08 12:51:20|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.4|7232.6|6
1631105490000|2021-09-08 12:51:30|7232.2|7229.4|7231.6|7228.8|7232.2|7229.4|7229.7|7226.9|108
1631105500000|2021-09-08 12:51:40|7230.9|7228.1|7230.9|7228.1|7231.7|7228.9|7230.7|7227.9|32
1631105510000|2021-09-08 12:51:50|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|17
1631105520000|2021-09-08 12:52:00|7231.9|7229.1|7231.7|7228.9|7231.9|7229.1|7231.4|7228.6|32
1631105530000|2021-09-08 12:52:10|7231.4|7228.6|7232.2|7229.4|7232.6|7229.8|7231.4|7228.6|7
1631105550000|2021-09-08 12:52:30|7232.6|7229.8|7232.2|7229.4|7232.9|7230.1|7231.9|7229.1|10
1631105560000|2021-09-08 12:52:40|7231.9|7229.1|7232.2|7229.4|7232.2|7229.4|7230.9|7228.1|8
1631105570000|2021-09-08 12:52:50|7231.9|7229.1|7232.2|7229.4|7232.2|7229.4|7231.9|7229.1|1
1631105580000|2021-09-08 12:53:00|7231.9|7229.1|7232.2|7229.4|7232.2|7229.4|7230.9|7228.1|5
1631105590000|2021-09-08 12:53:10|7232.6|7229.8|7232.7|7229.9|7232.7|7229.9|7231.9|7229.1|6
1631105600000|2021-09-08 12:53:20|7233.2|7230.4|7232.7|7229.9|7233.6|7230.8|7232.7|7229.9|9
1631105610000|2021-09-08 12:53:30|7232.6|7229.8|7232.7|7229.9|7232.7|7229.9|7231.9|7229.1|8
1631105620000|2021-09-08 12:53:40|7232.6|7229.8|7232.7|7229.9|7232.7|7229.9|7232.6|7229.8|10
1631105630000|2021-09-08 12:53:50|7232.9|7230.1|7232.7|7229.9|7232.9|7230.1|7232.7|7229.9|12
1631105640000|2021-09-08 12:54:00|7232.6|7229.8|7230.7|7227.9|7232.6|7229.8|7230.2|7227.4|25
1631105650000|2021-09-08 12:54:10|7230.9|7228.1|7231.9|7229.1|7232.2|7229.4|7230.9|7228.1|5
1631105660000|2021-09-08 12:54:20|7231.7|7228.9|7231.7|7228.9|7232.2|7229.4|7231.7|7228.9|8
1631105670000|2021-09-08 12:54:30|7232.2|7229.4|7231.7|7228.9|7232.2|7229.4|7231.7|7228.9|4
1631105680000|2021-09-08 12:54:40|7231.9|7229.1|7232.6|7229.8|7232.6|7229.8|7231.9|7229.1|3
1631105690000|2021-09-08 12:54:50|7232.7|7229.9|7229.9|7227.1|7232.7|7229.9|7229.9|7227.1|9
1631105700000|2021-09-08 12:55:00|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|7229.9|7227.1|2
1631105710000|2021-09-08 12:55:10|7230.7|7227.9|7231.4|7228.6|7231.7|7228.9|7230.7|7227.9|7
1631105720000|2021-09-08 12:55:20|7231.7|7228.9|7231.7|7228.9|7231.7|7228.9|7231.4|7228.6|4
1631105730000|2021-09-08 12:55:30|7231.4|7228.6|7232.2|7229.4|7232.6|7229.8|7231.4|7228.6|7
1631105740000|2021-09-08 12:55:40|7231.4|7228.6|7230.7|7227.9|7231.7|7228.9|7230.7|7227.9|117
1631105750000|2021-09-08 12:55:50|7230.2|7227.4|7230.4|7227.6|7230.4|7227.6|7230|7227.2|9
1631105760000|2021-09-08 12:56:00|7230.2|7227.4|7229.9|7227.1|7230.6|7227.8|7229.9|7227.1|7
1631105770000|2021-09-08 12:56:10|7230.2|7227.4|7230.2|7227.4|7230.2|7227.4|7229.9|7227.1|0
1631105780000|2021-09-08 12:56:20|7230.5|7227.7|7232.5|7229.7|7232.5|7229.7|7230.5|7227.7|10
1631105790000|2021-09-08 12:56:30|7231.9|7229.1|7231.9|7229.1|7232.9|7230.1|7231.7|7228.9|10
1631105800000|2021-09-08 12:56:40|7232.2|7229.4|7232.7|7229.9|7232.7|7229.9|7232|7229.2|8
1631105810000|2021-09-08 12:56:50|7233.2|7230.4|7233.5|7230.7|7233.5|7230.7|7232.9|7230.1|25
1631105820000|2021-09-08 12:57:00|7233.2|7230.4|7234|7231.2|7235.5|7232.7|7233.2|7230.4|71
1631105830000|2021-09-08 12:57:10|7233.9|7231.1|7234.5|7231.7|7234.5|7231.7|7232.5|7229.7|29
1631105840000|2021-09-08 12:57:20|7234.9|7232.1|7236|7233.2|7236.5|7233.7|7234.9|7232.1|14
1631105850000|2021-09-08 12:57:30|7236.4|7233.6|7236|7233.2|7236.5|7233.7|7236|7233.2|3
1631105860000|2021-09-08 12:57:40|7236.4|7233.6|7236|7233.2|7236.5|7233.7|7235.7|7232.9|4
1631105870000|2021-09-08 12:57:50|7236.5|7233.7|7235.2|7232.4|7236.5|7233.7|7233.7|7230.9|60
1631105880000|2021-09-08 12:58:00|7235.5|7232.7|7235.9|7233.1|7236.7|7233.9|7234.9|7232.1|80
1631105890000|2021-09-08 12:58:10|7236.5|7233.7|7235.9|7233.1|7236.5|7233.7|7235.7|7232.9|2
1631105900000|2021-09-08 12:58:20|7236|7233.2|7237.2|7234.4|7237.5|7234.7|7236|7233.2|3
1631105910000|2021-09-08 12:58:30|7237|7234.2|7238.5|7235.7|7238.5|7235.7|7236.7|7233.9|11
1631105920000|2021-09-08 12:58:40|7237.9|7235.1|7238.5|7235.7|7238.5|7235.7|7237.9|7235.1|6
1631105930000|2021-09-08 12:58:50|7238.4|7235.6|7238.5|7235.7|7238.5|7235.7|7237.7|7234.9|4
1631105940000|2021-09-08 12:59:00|7237.9|7235.1|7236.7|7233.9|7238.5|7235.7|7236.5|7233.7|18
1631105950000|2021-09-08 12:59:10|7236.5|7233.7|7236.2|7233.4|7236.5|7233.7|7235.7|7232.9|22
1631105960000|2021-09-08 12:59:20|7235.5|7232.7|7237.5|7234.7|7237.5|7234.7|7235.5|7232.7|5
1631105970000|2021-09-08 12:59:30|7237.7|7234.9|7237.5|7234.7|7238.2|7235.4|7237.5|7234.7|27
1631105980000|2021-09-08 12:59:40|7236.9|7234.1|7238.2|7235.4|7238.5|7235.7|7235.7|7232.9|55
1631105990000|2021-09-08 12:59:50|7238|7235.2|7238.5|7235.7|7238.7|7235.9|7237.7|7234.9|18
1631106000000|2021-09-08 13:00:00|7238.7|7235.9|7245.9|7243.1|7248.2|7245.4|7237.5|7234.7|409
1631106010000|2021-09-08 13:00:10|7245.7|7242.9|7245.4|7242.6|7250.5|7247.7|7244.9|7242.1|246
1631106020000|2021-09-08 13:00:20|7245.9|7243.1|7245.7|7242.9|7246.7|7243.9|7243.9|7241.1|228
1631106030000|2021-09-08 13:00:30|7245.9|7243.1|7248.4|7245.6|7249.5|7246.7|7245.9|7243.1|132
1631106040000|2021-09-08 13:00:40|7248.7|7245.9|7248.5|7245.7|7250.5|7247.7|7248.5|7245.7|77
1631106050000|2021-09-08 13:00:50|7248|7245.2|7240.5|7237.7|7248.4|7245.6|7239.9|7237.1|113
1631106060000|2021-09-08 13:01:00|7240.9|7238.1|7244.7|7241.9|7245.5|7242.7|7240.9|7238.1|77
1631106070000|2021-09-08 13:01:10|7245|7242.2|7243.9|7241.1|7245.5|7242.7|7243.5|7240.7|57
1631106080000|2021-09-08 13:01:20|7243.5|7240.7|7242.7|7239.9|7244.2|7241.4|7241.9|7239.1|123
1631106090000|2021-09-08 13:01:30|7242.5|7239.7|7242.4|7239.6|7242.7|7239.9|7240.9|7238.1|34
1631106100000|2021-09-08 13:01:40|7242|7239.2|7244.5|7241.7|7245.3|7241.9|7241.9|7239.1|44
1631106110000|2021-09-08 13:01:50|7244.4|7241.6|7244.2|7241.4|7245.2|7242.4|7242.9|7240.1|33
1631106120000|2021-09-08 13:02:00|7244.5|7241.7|7245.5|7242.7|7245.5|7242.7|7243.9|7241.1|34
1631106130000|2021-09-08 13:02:10|7247|7244.2|7248.5|7245.7|7249.5|7246.7|7245.9|7243.1|473
1631106140000|2021-09-08 13:02:20|7248.2|7245.4|7248.7|7245.9|7249.7|7246.9|7247.7|7244.9|75
1631106150000|2021-09-08 13:02:30|7248.9|7246.1|7253.2|7250.4|7253.7|7250.9|7248.9|7246.1|117
1631106160000|2021-09-08 13:02:40|7252.9|7250.1|7253.9|7251.1|7253.9|7251.1|7251.9|7249.1|254
1631106170000|2021-09-08 13:02:50|7253.7|7250.9|7252.9|7250.1|7253.7|7250.9|7250.7|7247.9|135
1631106180000|2021-09-08 13:03:00|7253|7250.2|7253.9|7251.1|7254.4|7251.6|7252.7|7249.9|311
1631106190000|2021-09-08 13:03:10|7254.7|7251.9|7255.7|7252.9|7255.7|7252.9|7253.4|7250.6|124
1631106200000|2021-09-08 13:03:20|7255.9|7253.1|7255.4|7252.6|7256.4|7253.6|7254.9|7252.1|139
1631106210000|2021-09-08 13:03:30|7255.7|7252.9|7252.4|7249.6|7256.9|7254.1|7252.4|7249.6|94
1631106220000|2021-09-08 13:03:40|7252|7249.2|7251.9|7249.1|7252.4|7249.6|7250.9|7248.1|101
1631106230000|2021-09-08 13:03:50|7252.9|7250.1|7251.2|7248.4|7253.4|7250.6|7251.2|7248.4|59
1631106240000|2021-09-08 13:04:00|7250.7|7247.9|7249.9|7247.1|7252.2|7249.4|7249.9|7247.1|62
1631106250000|2021-09-08 13:04:10|7248.9|7246.1|7252.7|7249.9|7252.7|7249.9|7248.9|7246.1|161
1631106260000|2021-09-08 13:04:20|7252.9|7250.1|7255.9|7253.1|7256.7|7253.9|7252.9|7250.1|71
1631106270000|2021-09-08 13:04:30|7256.2|7253.4|7255.4|7252.6|7256.9|7254.1|7255.4|7252.6|37
1631106280000|2021-09-08 13:04:40|7255.7|7252.9|7256.7|7253.9|7257.2|7254.4|7254.9|7252.1|27
1631106290000|2021-09-08 13:04:50|7256.9|7254.1|7255.2|7252.4|7256.9|7254.1|7254.9|7252.1|54
1631106300000|2021-09-08 13:05:00|7255.4|7252.6|7257.2|7254.4|7257.7|7254.9|7255|7252.2|16
1631106310000|2021-09-08 13:05:10|7256.7|7253.9|7256.2|7253.4|7256.7|7253.9|7255.9|7253.1|42
1631106320000|2021-09-08 13:05:20|7255.9|7253.1|7254.9|7252.1|7255.9|7253.1|7254.9|7252.1|19
1631106330000|2021-09-08 13:05:30|7254.7|7251.9|7254.7|7251.9|7255.2|7252.4|7254.7|7251.9|9
1631106340000|2021-09-08 13:05:40|7254.4|7251.6|7250.7|7247.9|7254.7|7251.9|7250.5|7247.7|32
1631106350000|2021-09-08 13:05:50|7249.9|7247.1|7250.9|7248.1|7250.9|7248.1|7249.4|7246.6|65
1631106360000|2021-09-08 13:06:00|7251.4|7248.6|7251.2|7248.4|7251.7|7248.9|7250.2|7247.4|42
1631106370000|2021-09-08 13:06:10|7251.7|7248.9|7253.7|7250.9|7254.5|7251.7|7251.4|7248.6|46
1631106380000|2021-09-08 13:06:20|7253.2|7250.4|7248.7|7245.9|7253.2|7250.4|7248.2|7245.4|117
1631106390000|2021-09-08 13:06:30|7248.9|7246.1|7248.7|7245.9|7249.9|7247.1|7247.9|7245.1|130
1631106400000|2021-09-08 13:06:40|7248.9|7246.1|7247.4|7244.6|7248.9|7246.1|7247.4|7244.6|63
1631106410000|2021-09-08 13:06:50|7247.7|7244.9|7248.7|7245.9|7248.7|7245.9|7246.7|7243.9|30
1631106420000|2021-09-08 13:07:00|7248.4|7245.6|7248.9|7246.1|7248.9|7246.1|7247|7244.2|48
1631106430000|2021-09-08 13:07:10|7249.9|7247.1|7253.7|7250.9|7253.9|7251.1|7249.9|7247.1|73
1631106440000|2021-09-08 13:07:20|7254.7|7251.9|7256.5|7253.7|7256.5|7253.7|7253.4|7250.6|46
1631106450000|2021-09-08 13:07:30|7256.7|7253.9|7254.2|7251.4|7256.7|7253.9|7253.7|7250.9|155
1631106460000|2021-09-08 13:07:40|7253.9|7251.1|7252.7|7249.9|7253.9|7251.1|7252.2|7249.4|36
1631106470000|2021-09-08 13:07:50|7252.4|7249.6|7253.5|7250.7|7254.2|7251.4|7252.4|7249.6|18
1631106480000|2021-09-08 13:08:00|7253.7|7250.9|7253.9|7251.1|7255.7|7252.9|7252.7|7249.9|169
1631106490000|2021-09-08 13:08:10|7254|7251.2|7253.9|7251.1|7255.2|7252.4|7253.9|7251.1|36
1631106500000|2021-09-08 13:08:20|7254|7251.2|7253.7|7250.9|7254.5|7251.7|7253.2|7250.4|24
1631106510000|2021-09-08 13:08:30|7253.5|7250.7|7253.8|7251|7254|7251.2|7253.2|7250.4|70
1631106520000|2021-09-08 13:08:40|7254.2|7251.4|7251.7|7248.9|7254.2|7251.4|7251.3|7248.5|81
1631106530000|2021-09-08 13:08:50|7251.5|7248.7|7250.2|7247.4|7251.7|7248.9|7247.7|7244.9|117
1631106540000|2021-09-08 13:09:00|7250.3|7247.5|7250|7247.2|7251.3|7248.5|7249.2|7246.4|38
1631106550000|2021-09-08 13:09:10|7249.7|7246.9|7248.7|7245.9|7250.7|7247.9|7248.7|7245.9|119
1631106560000|2021-09-08 13:09:20|7249.5|7246.7|7248.7|7245.9|7250.2|7247.4|7248.7|7245.9|33
1631106570000|2021-09-08 13:09:30|7247.8|7245|7249.7|7246.9|7249.7|7246.9|7246.7|7243.9|71
1631106580000|2021-09-08 13:09:40|7249.8|7247|7247.7|7244.9|7250.7|7247.9|7247.3|7244.5|37
1631106590000|2021-09-08 13:09:50|7247.3|7244.5|7247.7|7244.9|7248.2|7245.4|7246.8|7244|14
1631106600000|2021-09-08 13:10:00|7247.8|7245|7245.5|7242.7|7248.7|7245.9|7245|7242.2|50
1631106610000|2021-09-08 13:10:10|7245.7|7242.9|7246.7|7243.9|7246.8|7244|7244.8|7242|12
1631106620000|2021-09-08 13:10:20|7247.2|7244.4|7248.7|7245.9|7249.2|7246.4|7246.7|7243.9|19
1631106630000|2021-09-08 13:10:30|7249.3|7246.5|7248.7|7245.9|7250.2|7247.4|7248.7|7245.9|16
1631106640000|2021-09-08 13:10:40|7248|7245.2|7245.7|7242.9|7248.7|7245.9|7245.7|7242.9|22
1631106650000|2021-09-08 13:10:50|7243.7|7240.9|7242.5|7239.7|7244.5|7241.7|7240.7|7237.9|108
1631106660000|2021-09-08 13:11:00|7242.7|7239.9|7240|7237.2|7243.7|7240.9|7240|7237.2|60
1631106670000|2021-09-08 13:11:10|7240.7|7237.9|7238.7|7235.9|7241.3|7238.5|7237.7|7234.9|50
1631106680000|2021-09-08 13:11:20|7239.7|7236.9|7240.3|7237.5|7240.7|7237.9|7239.7|7236.9|37
1631106690000|2021-09-08 13:11:30|7240|7237.2|7239.8|7237|7240.7|7237.9|7239.7|7236.9|7
1631106700000|2021-09-08 13:11:40|7239.7|7236.9|7241.2|7238.4|7241.7|7238.9|7237.3|7234.5|159
1631106710000|2021-09-08 13:11:50|7240.8|7238|7239.7|7236.9|7240.8|7238|7239.7|7236.9|33
1631106720000|2021-09-08 13:12:00|7239.3|7236.5|7242.2|7239.4|7242.2|7239.4|7238.3|7235.5|21
1631106730000|2021-09-08 13:12:10|7241.8|7239|7241.7|7238.9|7243|7240.2|7241.3|7238.5|50
1631106740000|2021-09-08 13:12:20|7242.5|7239.7|7241.7|7238.9|7242.8|7240|7241.3|7238.5|13
1631106750000|2021-09-08 13:12:30|7241.3|7238.5|7239.8|7237|7242.2|7239.4|7239.3|7236.5|136
1631106760000|2021-09-08 13:12:40|7239.7|7236.9|7240.3|7237.5|7240.3|7237.5|7239.7|7236.9|3
1631106770000|2021-09-08 13:12:50|7240.8|7238|7240.3|7237.5|7241.2|7238.4|7240.3|7237.5|21
1631106780000|2021-09-08 13:13:00|7240.2|7237.4|7236.3|7233.5|7240.2|7237.4|7235.8|7233|29
1631106790000|2021-09-08 13:13:10|7236|7233.2|7232.8|7230|7236|7233.2|7231.8|7229|70
1631106800000|2021-09-08 13:13:20|7233.8|7231|7234.8|7232|7235.7|7232.9|7232.8|7230|24
1631106810000|2021-09-08 13:13:30|7235.2|7232.4|7237.7|7234.9|7237.7|7234.9|7234.8|7232|16
1631106820000|2021-09-08 13:13:40|7237.5|7234.7|7236.7|7233.9|7237.5|7234.7|7236.3|7233.5|62
1631106830000|2021-09-08 13:13:50|7237.2|7234.4|7236.7|7233.9|7237.7|7234.9|7236.2|7233.4|37
1631106840000|2021-09-08 13:14:00|7237.2|7234.4|7236.7|7233.9|7237.7|7234.9|7235.5|7232.7|19
1631106850000|2021-09-08 13:14:10|7235.8|7233|7235.2|7232.4|7236.7|7233.9|7235.2|7232.4|65
1631106860000|2021-09-08 13:14:20|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7234.5|7231.7|4
1631106870000|2021-09-08 13:14:30|7236|7233.2|7237.5|7234.7|7237.5|7234.7|7236|7233.2|8
1631106880000|2021-09-08 13:14:40|7237.7|7234.9|7238.7|7235.9|7238.7|7235.9|7237.7|7234.9|9
1631106890000|2021-09-08 13:14:50|7238.5|7235.7|7238|7235.2|7239.7|7236.9|7237.8|7235|24
1631106900000|2021-09-08 13:15:00|7238.5|7235.7|7238.7|7235.9|7240.7|7237.9|7238.2|7235.4|26
1631106910000|2021-09-08 13:15:10|7239.2|7236.4|7236|7233.2|7239.2|7236.4|7236|7233.2|21
1631106920000|2021-09-08 13:15:20|7235.7|7232.9|7236|7233.2|7236|7233.2|7234.7|7231.9|10
1631106930000|2021-09-08 13:15:30|7235.7|7232.9|7237.5|7234.7|7237.5|7234.7|7235.7|7232.9|9
1631106940000|2021-09-08 13:15:40|7237.7|7234.9|7237|7234.2|7237.7|7234.9|7237|7234.2|23
1631106950000|2021-09-08 13:15:50|7236.7|7233.9|7235.7|7232.9|7236.7|7233.9|7233.7|7230.9|31
1631106960000|2021-09-08 13:16:00|7235.5|7232.7|7238.7|7235.9|7238.7|7235.9|7235.5|7232.7|293
1631106970000|2021-09-08 13:16:10|7239.4|7236.6|7239.7|7236.9|7239.7|7236.9|7238.5|7235.7|9
1631106980000|2021-09-08 13:16:20|7239.5|7236.7|7238.7|7235.9|7239.5|7236.7|7238.5|7235.7|5
1631106990000|2021-09-08 13:16:30|7238.5|7235.7|7238|7235.2|7239|7236.2|7238|7235.2|34
1631107000000|2021-09-08 13:16:40|7238.5|7235.7|7238.7|7235.9|7239.5|7236.7|7237.7|7234.9|9
1631107010000|2021-09-08 13:16:50|7238.2|7235.4|7241|7238.2|7241.5|7238.7|7237.7|7234.9|38
1631107020000|2021-09-08 13:17:00|7240.7|7237.9|7243|7240.2|7243|7240.2|7240.7|7237.9|7
1631107030000|2021-09-08 13:17:10|7243.5|7240.7|7243.2|7240.4|7245.5|7242.7|7241.7|7238.9|74
1631107040000|2021-09-08 13:17:20|7242.7|7239.9|7242.2|7239.4|7243|7240.2|7242.2|7239.4|47
1631107050000|2021-09-08 13:17:30|7242.5|7239.7|7244.5|7241.7|7244.5|7241.7|7242.2|7239.4|41
1631107060000|2021-09-08 13:17:40|7244.7|7241.9|7245.2|7242.4|7245.5|7242.7|7244.2|7241.4|18
1631107070000|2021-09-08 13:17:50|7245.5|7242.7|7243.8|7241|7246|7243.2|7243.8|7241|10
1631107080000|2021-09-08 13:18:00|7243.7|7240.9|7243.7|7240.9|7245.5|7242.7|7243.7|7240.9|9
1631107090000|2021-09-08 13:18:10|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|12
1631107100000|2021-09-08 13:18:20|7243.2|7240.4|7243|7240.2|7243.7|7240.9|7243|7240.2|38
1631107110000|2021-09-08 13:18:30|7243.4|7240.6|7245.7|7242.9|7245.7|7242.9|7242.7|7239.9|18
1631107120000|2021-09-08 13:18:40|7245.4|7242.6|7244.7|7241.9|7245.4|7242.6|7244.7|7241.9|13
1631107130000|2021-09-08 13:18:50|7244.5|7241.7|7243.5|7240.7|7244.5|7241.7|7243.5|7240.7|22
1631107140000|2021-09-08 13:19:00|7243.2|7240.4|7244.7|7241.9|7244.7|7241.9|7243.2|7240.4|40
1631107150000|2021-09-08 13:19:10|7244.2|7241.4|7243.7|7240.9|7244.2|7241.4|7243.7|7240.9|0
1631107160000|2021-09-08 13:19:20|7244.2|7241.4|7245.5|7242.7|7245.5|7242.7|7244|7241.2|10
1631107170000|2021-09-08 13:19:30|7245.2|7242.4|7245.8|7243|7246.4|7243.6|7245.2|7242.4|9
1631107180000|2021-09-08 13:19:40|7245.5|7242.7|7245.7|7242.9|7245.7|7242.9|7245.2|7242.4|4
1631107190000|2021-09-08 13:19:50|7246|7243.2|7246.5|7243.7|7246.7|7243.9|7246|7243.2|22
1631107200000|2021-09-08 13:20:00|7246.7|7243.9|7250.4|7247.6|7250.5|7247.7|7246.7|7243.9|391
1631107210000|2021-09-08 13:20:10|7250.5|7247.7|7252.5|7249.7|7253.4|7250.6|7250.5|7247.7|56
1631107220000|2021-09-08 13:20:20|7252.4|7249.6|7252.5|7249.7|7253.2|7250.4|7251.5|7248.7|88
1631107230000|2021-09-08 13:20:30|7252.4|7249.6|7254.4|7251.6|7255.5|7252.7|7252.4|7249.6|241
1631107240000|2021-09-08 13:20:40|7254|7251.2|7256.4|7253.6|7256.4|7253.6|7254|7251.2|24
1631107250000|2021-09-08 13:20:50|7256|7253.2|7253.5|7250.7|7256|7253.2|7253.5|7250.7|24
1631107260000|2021-09-08 13:21:00|7253.8|7251|7254.7|7251.9|7256.2|7253.4|7253.8|7251|19
1631107270000|2021-09-08 13:21:10|7254.3|7251.5|7254.3|7251.5|7254.7|7251.9|7254.2|7251.4|7
1631107280000|2021-09-08 13:21:20|7255.2|7252.4|7254.5|7251.7|7255.2|7252.4|7254.2|7251.4|17
1631107290000|2021-09-08 13:21:30|7254.3|7251.5|7256.3|7253.5|7257.2|7254.4|7254.3|7251.5|56
1631107300000|2021-09-08 13:21:40|7256.5|7253.7|7256.3|7253.5|7256.5|7253.7|7255.3|7252.5|70
1631107310000|2021-09-08 13:21:50|7256.5|7253.7|7257.5|7254.7|7258.3|7255.5|7256.3|7253.5|94
1631107320000|2021-09-08 13:22:00|7257.3|7254.5|7258.3|7255.5|7259.2|7256.4|7257.3|7254.5|132
1631107330000|2021-09-08 13:22:10|7258.9|7256.1|7259.2|7256.4|7259.2|7256.4|7257.3|7254.5|257
1631107340000|2021-09-08 13:22:20|7258.8|7256|7257.2|7254.4|7259.2|7256.4|7255.3|7252.5|33
1631107350000|2021-09-08 13:22:30|7257|7254.2|7253.8|7251|7257|7254.2|7253.8|7251|37
1631107360000|2021-09-08 13:22:40|7254.3|7251.5|7256.2|7253.4|7256.5|7253.7|7253.3|7250.5|66
1631107370000|2021-09-08 13:22:50|7256.3|7253.5|7255|7252.2|7256.3|7253.5|7254.8|7252|28
1631107380000|2021-09-08 13:23:00|7254.7|7251.9|7255.9|7253.1|7255.9|7253.1|7252.2|7249.4|1842
1631107390000|2021-09-08 13:23:10|7255.5|7252.7|7257|7254.2|7257.5|7254.7|7255.5|7252.7|139
1631107400000|2021-09-08 13:23:20|7257.2|7254.4|7258.2|7255.4|7259.2|7256.4|7256.2|7253.4|157
1631107410000|2021-09-08 13:23:30|7257.9|7255.1|7259|7256.2|7259|7256.2|7256.5|7253.7|123
1631107420000|2021-09-08 13:23:40|7258.7|7255.9|7257.2|7254.4|7260.9|7258.1|7257.2|7254.4|185
1631107430000|2021-09-08 13:23:50|7256.9|7254.1|7258.5|7255.7|7259.5|7256.7|7256|7253.2|62
1631107440000|2021-09-08 13:24:00|7258.2|7255.4|7260.9|7258.1|7260.9|7258.1|7257.7|7254.9|48
1631107450000|2021-09-08 13:24:10|7261.2|7258.4|7264.9|7262.1|7265.9|7263.1|7260|7257.2|271
1631107460000|2021-09-08 13:24:20|7265|7262.2|7263.5|7260.7|7265|7262.2|7262|7259.2|55
1631107470000|2021-09-08 13:24:30|7263.9|7261.1|7262.9|7260.1|7264|7261.2|7260.9|7258.1|141
1631107480000|2021-09-08 13:24:40|7263|7260.2|7263.2|7260.4|7264.9|7262.1|7262.5|7259.7|120
1631107490000|2021-09-08 13:24:50|7262.7|7259.9|7264|7261.2|7265|7262.2|7262.7|7259.9|56
1631107500000|2021-09-08 13:25:00|7264.4|7261.6|7262.5|7259.7|7264.9|7262.1|7262.2|7259.4|63
1631107510000|2021-09-08 13:25:10|7262.9|7260.1|7262.9|7260.1|7264.9|7262.1|7262|7259.2|164
1631107520000|2021-09-08 13:25:20|7263|7260.2|7262.2|7259.4|7263.2|7260.4|7261.9|7259.1|101
1631107530000|2021-09-08 13:25:30|7261.9|7259.1|7268.9|7266.1|7268.9|7266.1|7261.9|7259.1|774
1631107540000|2021-09-08 13:25:40|7268.2|7265.4|7267.9|7265.1|7268.9|7266.1|7265|7262.2|203
1631107550000|2021-09-08 13:25:50|7267.5|7264.7|7267.4|7264.6|7267.9|7265.1|7267|7264.2|55
1631107560000|2021-09-08 13:26:00|7267.5|7264.7|7268.9|7266.1|7269|7266.2|7267.4|7264.6|125
1631107570000|2021-09-08 13:26:10|7269|7266.2|7271.2|7268.4|7271.5|7268.7|7268|7265.2|827
1631107580000|2021-09-08 13:26:20|7271.5|7268.7|7272.5|7269.7|7272.9|7270.1|7270.9|7268.1|69
1631107590000|2021-09-08 13:26:30|7272.4|7269.6|7270.2|7267.4|7272.7|7269.9|7269.2|7266.4|89
1631107600000|2021-09-08 13:26:40|7270.5|7267.7|7268.7|7265.9|7271.9|7269.1|7268.2|7265.4|50
1631107610000|2021-09-08 13:26:50|7268|7265.2|7268|7265.2|7269.2|7266.4|7268|7265.2|39
1631107620000|2021-09-08 13:27:00|7268.2|7265.4|7262.2|7259.4|7269|7266.2|7262.2|7259.4|246
1631107630000|2021-09-08 13:27:10|7262|7259.2|7262.2|7259.4|7262.2|7259.4|7261.2|7258.4|53
1631107640000|2021-09-08 13:27:20|7262|7259.2|7262|7259.2|7262.2|7259.4|7261.2|7258.4|86
1631107650000|2021-09-08 13:27:30|7262.2|7259.4|7261.3|7258.5|7262.2|7259.4|7261.2|7258.4|101
1631107660000|2021-09-08 13:27:40|7261.5|7258.7|7260.2|7257.4|7261.5|7258.7|7260.2|7257.4|23
1631107670000|2021-09-08 13:27:50|7260.3|7257.5|7261.9|7259.1|7261.9|7259.1|7260.3|7257.5|16
1631107680000|2021-09-08 13:28:00|7261.5|7258.7|7261.5|7258.7|7261.9|7259.1|7261.2|7258.4|4
1631107690000|2021-09-08 13:28:10|7261.9|7259.1|7260.5|7257.7|7261.9|7259.1|7260|7257.2|28
1631107700000|2021-09-08 13:28:20|7260|7257.2|7260.5|7257.7|7261.4|7258.6|7260|7257.2|56
1631107710000|2021-09-08 13:28:30|7260.9|7258.1|7260.9|7258.1|7261|7258.2|7260.5|7257.7|12
1631107720000|2021-09-08 13:28:40|7261.2|7258.4|7260.9|7258.1|7262.2|7259.4|7260.2|7257.4|154
1631107730000|2021-09-08 13:28:50|7261.2|7258.4|7260.9|7258.1|7261.9|7259.1|7260|7257.2|37
1631107740000|2021-09-08 13:29:00|7261|7258.2|7260|7257.2|7261.4|7258.6|7260|7257.2|22
1631107750000|2021-09-08 13:29:10|7260.4|7257.6|7261|7258.2|7262.9|7260.1|7260.4|7257.6|193
1631107760000|2021-09-08 13:29:20|7261.4|7258.6|7261.9|7259.1|7262.2|7259.4|7260.9|7258.1|30
1631107770000|2021-09-08 13:29:30|7260.9|7258.1|7262.9|7260.1|7262.9|7260.1|7260.9|7258.1|45
1631107780000|2021-09-08 13:29:40|7262.2|7259.4|7262.5|7259.7|7262.9|7260.1|7262.2|7259.4|14
1631107790000|2021-09-08 13:29:50|7262.2|7259.4|7262.2|7259.4|7262.9|7260.1|7262|7259.2|23
1631107800000|2021-09-08 13:30:00|7262.5|7259.7|7260.5|7257.7|7265|7262.2|7260|7257.2|1198
1631107810000|2021-09-08 13:30:10|7260.9|7258.1|7261|7258.2|7261.9|7259.1|7257.4|7254.6|99
1631107820000|2021-09-08 13:30:20|7261.5|7258.7|7263.5|7260.7|7264.9|7262.1|7261.5|7258.7|299
1631107830000|2021-09-08 13:30:30|7263.9|7261.1|7263.5|7260.7|7265.2|7262.4|7263|7260.2|100
1631107840000|2021-09-08 13:30:40|7263.2|7260.4|7261|7258.2|7263.2|7260.4|7260.9|7258.1|27
1631107850000|2021-09-08 13:30:50|7260.9|7258.1|7262.9|7260.1|7263|7260.2|7259.7|7256.9|32
1631107860000|2021-09-08 13:31:00|7262.5|7259.7|7261.2|7258.4|7263.9|7261.1|7261.2|7258.4|38
1631107870000|2021-09-08 13:31:10|7261|7258.2|7258.9|7256.1|7261|7258.2|7258|7255.2|77
1631107880000|2021-09-08 13:31:20|7258.7|7255.9|7259|7256.2|7259.9|7257.1|7258|7255.2|77
1631107890000|2021-09-08 13:31:30|7258.5|7255.7|7260|7257.2|7260|7257.2|7257.2|7254.4|48
1631107900000|2021-09-08 13:31:40|7260.2|7257.4|7259.2|7256.4|7260.7|7257.9|7259.2|7256.4|24
1631107910000|2021-09-08 13:31:50|7258.7|7255.9|7257.7|7254.9|7259.2|7256.4|7257.7|7254.9|21
1631107920000|2021-09-08 13:32:00|7257.3|7254.5|7259|7256.2|7260|7257.2|7257.3|7254.5|5
1631107930000|2021-09-08 13:32:10|7259.7|7256.9|7261|7258.2|7261|7258.2|7259|7256.2|28
1631107940000|2021-09-08 13:32:20|7260.5|7257.7|7264|7261.2|7265|7262.2|7260.5|7257.7|69
1631107950000|2021-09-08 13:32:30|7264.2|7261.4|7263.9|7261.1|7265|7262.2|7263.2|7260.4|81
1631107960000|2021-09-08 13:32:40|7263.5|7260.7|7258.3|7255.5|7263.5|7260.7|7258.3|7255.5|47
1631107970000|2021-09-08 13:32:50|7257.7|7254.9|7259.9|7257.1|7259.9|7257.1|7256.5|7253.7|85
1631107980000|2021-09-08 13:33:00|7259.2|7256.4|7258.8|7256|7259.5|7256.7|7258|7255.2|47
1631107990000|2021-09-08 13:33:10|7259.7|7256.9|7260.2|7257.4|7261.8|7259|7259.7|7256.9|35
1631108000000|2021-09-08 13:33:20|7260.5|7257.7|7253.2|7250.4|7260.5|7257.7|7252|7249.2|421
1631108010000|2021-09-08 13:33:30|7253.3|7250.5|7252.8|7250|7254|7251.2|7251.7|7248.9|51
1631108020000|2021-09-08 13:33:40|7252.7|7249.9|7251.8|7249|7253.2|7250.4|7251.3|7248.5|21
1631108030000|2021-09-08 13:33:50|7252.2|7249.4|7251.2|7248.4|7252.2|7249.4|7251.2|7248.4|26
1631108040000|2021-09-08 13:34:00|7251.7|7248.9|7249.7|7246.9|7252.2|7249.4|7249.7|7246.9|83
1631108050000|2021-09-08 13:34:10|7249.2|7246.4|7250.7|7247.9|7250.7|7247.9|7248.3|7245.5|67
1631108060000|2021-09-08 13:34:20|7250.3|7247.5|7248.7|7245.9|7250.7|7247.9|7248.2|7245.4|130
1631108070000|2021-09-08 13:34:30|7248.3|7245.5|7249.7|7246.9|7250.2|7247.4|7247.2|7244.4|40
1631108080000|2021-09-08 13:34:40|7250|7247.2|7252.3|7249.5|7252.3|7249.5|7249.3|7246.5|113
1631108090000|2021-09-08 13:34:50|7252.2|7249.4|7249.7|7246.9|7252.2|7249.4|7249.2|7246.4|11
1631108100000|2021-09-08 13:35:00|7250|7247.2|7249.8|7247|7251.2|7248.4|7249.2|7246.4|72
1631108110000|2021-09-08 13:35:10|7250.2|7247.4|7248.2|7245.4|7250.2|7247.4|7246.8|7244|41
1631108120000|2021-09-08 13:35:20|7247.8|7245|7249.2|7246.4|7249.3|7246.5|7247.3|7244.5|20
1631108130000|2021-09-08 13:35:30|7249|7246.2|7248.2|7245.4|7249.7|7246.9|7247.2|7244.4|41
1631108140000|2021-09-08 13:35:40|7247.8|7245|7248.8|7246|7249.2|7246.4|7247.7|7244.9|7
1631108150000|2021-09-08 13:35:50|7249.2|7246.4|7253.2|7250.4|7253.2|7250.4|7248.7|7245.9|63
1631108160000|2021-09-08 13:36:00|7254.2|7251.4|7255|7252.2|7255.5|7252.7|7254|7251.2|302
1631108170000|2021-09-08 13:36:10|7255.5|7252.7|7255|7252.2|7256.2|7253.4|7254.2|7251.4|215
1631108180000|2021-09-08 13:36:20|7254.7|7251.9|7254|7251.2|7254.7|7251.9|7252.8|7250|51
1631108190000|2021-09-08 13:36:30|7254.8|7252|7254.3|7251.5|7254.8|7252|7254|7251.2|14
1631108200000|2021-09-08 13:36:40|7254|7251.2|7253.2|7250.4|7254|7251.2|7253|7250.2|8
1631108210000|2021-09-08 13:36:50|7253.8|7251|7253.8|7251|7253.8|7251|7252.8|7250|13
1631108220000|2021-09-08 13:37:00|7254|7251.2|7255|7252.2|7256.8|7254|7254|7251.2|19
1631108230000|2021-09-08 13:37:10|7254.5|7251.7|7248.8|7246|7254.8|7252|7247|7244.2|203
1631108240000|2021-09-08 13:37:20|7249|7246.2|7249.5|7246.7|7250|7247.2|7249|7246.2|30
1631108250000|2021-09-08 13:37:30|7249.2|7246.4|7250|7247.2|7250|7247.2|7249.2|7246.4|14
1631108260000|2021-09-08 13:37:40|7250.2|7247.4|7251.2|7248.4|7252|7249.2|7250.2|7247.4|53
1631108270000|2021-09-08 13:37:50|7250.7|7247.9|7250|7247.2|7251|7248.2|7249.8|7247|29
1631108280000|2021-09-08 13:38:00|7250.7|7247.9|7250.7|7247.9|7251|7248.2|7250.2|7247.4|12
1631108290000|2021-09-08 13:38:10|7251|7248.2|7252.2|7249.4|7253|7250.2|7251|7248.2|525
1631108300000|2021-09-08 13:38:20|7252|7249.2|7249.3|7246.5|7252|7249.2|7249.3|7246.5|31
1631108310000|2021-09-08 13:38:30|7249.2|7246.4|7251.2|7248.4|7251.2|7248.4|7248.8|7246|73
1631108320000|2021-09-08 13:38:40|7251.3|7248.5|7250.5|7247.7|7252|7249.2|7250.5|7247.7|18
1631108330000|2021-09-08 13:38:50|7251|7248.2|7251|7248.2|7251|7248.2|7249|7246.2|2
1631108340000|2021-09-08 13:39:00|7251.2|7248.4|7252.5|7249.7|7254|7251.2|7251|7248.2|29
1631108350000|2021-09-08 13:39:10|7252|7249.2|7251|7248.2|7252.5|7249.7|7251|7248.2|17
1631108360000|2021-09-08 13:39:20|7250.8|7248|7252|7249.2|7252|7249.2|7250.2|7247.4|5
1631108370000|2021-09-08 13:39:30|7252.2|7249.4|7251.5|7248.7|7252.2|7249.4|7251.2|7248.4|3
1631108380000|2021-09-08 13:39:40|7252|7249.2|7251.5|7248.7|7252.5|7249.7|7251.2|7248.4|7
1631108390000|2021-09-08 13:39:50|7251.2|7248.4|7252.2|7249.4|7252.8|7250|7251|7248.2|14
1631108400000|2021-09-08 13:40:00|7252|7249.2|7251.2|7248.4|7252.8|7250|7251.2|7248.4|17
1631108410000|2021-09-08 13:40:10|7251.5|7248.7|7253|7250.2|7253.8|7251|7251.2|7248.4|19
1631108420000|2021-09-08 13:40:20|7253.5|7250.7|7242.2|7239.4|7253.8|7251|7239.3|7236.5|373
1631108430000|2021-09-08 13:40:30|7241.3|7238.5|7245|7242.2|7246.2|7243.4|7241.3|7238.5|85
1631108440000|2021-09-08 13:40:40|7245.7|7242.9|7246.5|7243.7|7247|7244.2|7245.2|7242.4|38
1631108450000|2021-09-08 13:40:50|7247|7244.2|7248.2|7245.4|7248.7|7245.9|7247|7244.2|476
1631108460000|2021-09-08 13:41:00|7248.3|7245.5|7252.2|7249.4|7252.5|7249.7|7248.3|7245.5|106
1631108470000|2021-09-08 13:41:10|7252.8|7250|7252|7249.2|7252.8|7250|7252|7249.2|54
1631108480000|2021-09-08 13:41:20|7251.2|7248.4|7250|7247.2|7251.5|7248.7|7249|7246.2|79
1631108490000|2021-09-08 13:41:30|7249.5|7246.7|7249|7246.2|7250.3|7247.5|7248|7245.2|77
1631108500000|2021-09-08 13:41:40|7248.5|7245.7|7247|7244.2|7248.5|7245.7|7246.2|7243.4|45
1631108510000|2021-09-08 13:41:50|7247.5|7244.7|7247.8|7245|7248.5|7245.7|7247|7244.2|16
1631108520000|2021-09-08 13:42:00|7247.5|7244.7|7244|7241.2|7247.5|7244.7|7243|7240.2|71
1631108530000|2021-09-08 13:42:10|7243.8|7241|7246.7|7243.9|7246.7|7243.9|7243.2|7240.4|29
1631108540000|2021-09-08 13:42:20|7247|7244.2|7246.2|7243.4|7247.7|7244.9|7246.2|7243.4|29
1631108550000|2021-09-08 13:42:30|7246.5|7243.7|7243.3|7240.5|7247.2|7244.4|7243.2|7240.4|30
1631108560000|2021-09-08 13:42:40|7243.7|7240.9|7245|7242.2|7245|7242.2|7243.7|7240.9|15
1631108570000|2021-09-08 13:42:50|7245.3|7242.5|7243.8|7241|7245.3|7242.5|7243.5|7240.7|20
1631108580000|2021-09-08 13:43:00|7244|7241.2|7243|7240.2|7244|7241.2|7242.2|7239.4|25
1631108590000|2021-09-08 13:43:10|7243.5|7240.7|7243|7240.2|7244|7241.2|7243|7240.2|9
1631108600000|2021-09-08 13:43:20|7242.2|7239.4|7242.2|7239.4|7243|7240.2|7242.2|7239.4|11
1631108610000|2021-09-08 13:43:30|7241.2|7238.4|7242.7|7239.9|7243.2|7240.4|7240.2|7237.4|122
1631108620000|2021-09-08 13:43:40|7243|7240.2|7240.7|7237.9|7243|7240.2|7240.7|7237.9|5
1631108630000|2021-09-08 13:43:50|7241.2|7238.4|7240.2|7237.4|7241.2|7238.4|7239.8|7237|11
1631108640000|2021-09-08 13:44:00|7240.7|7237.9|7241.7|7238.9|7241.7|7238.9|7240.2|7237.4|69
1631108650000|2021-09-08 13:44:10|7242.2|7239.4|7242.2|7239.4|7242.3|7239.5|7241.8|7239|7
1631108660000|2021-09-08 13:44:20|7242|7239.2|7241.7|7238.9|7242|7239.2|7240.3|7237.5|17
1631108670000|2021-09-08 13:44:30|7242.2|7239.4|7237.3|7234.5|7242.2|7239.4|7236.8|7234|104
1631108680000|2021-09-08 13:44:40|7236.3|7233.5|7233.7|7230.9|7236.3|7233.5|7232.2|7229.4|247
1631108690000|2021-09-08 13:44:50|7233.8|7231|7234.3|7231.5|7235.2|7232.4|7233.2|7230.4|125
1631108700000|2021-09-08 13:45:00|7234.2|7231.4|7234.3|7231.5|7236.2|7233.4|7232.5|7229.7|150
1631108710000|2021-09-08 13:45:10|7235|7232.2|7235.6|7232.8|7236.3|7233.5|7235|7232.2|47
1631108720000|2021-09-08 13:45:20|7235.1|7232.3|7237.1|7234.3|7237.1|7234.3|7234.1|7231.3|17
1631108730000|2021-09-08 13:45:30|7236.6|7233.8|7239.1|7236.3|7239.1|7236.3|7236.6|7233.8|28
1631108740000|2021-09-08 13:45:40|7239.6|7236.8|7240.1|7237.3|7240.1|7237.3|7239.3|7236.5|22
1631108750000|2021-09-08 13:45:50|7240|7237.2|7242.1|7239.3|7243.1|7240.3|7239.6|7236.8|51
1631108760000|2021-09-08 13:46:00|7241.5|7238.7|7243|7240.2|7243|7240.2|7240.8|7238|94
1631108770000|2021-09-08 13:46:10|7242.6|7239.8|7238.8|7236|7242.6|7239.8|7238.8|7236|49
1631108780000|2021-09-08 13:46:20|7238.5|7235.7|7238.3|7235.5|7239.6|7236.8|7237.3|7234.5|22
1631108790000|2021-09-08 13:46:30|7238.1|7235.3|7238|7235.2|7238.1|7235.3|7235.3|7232.5|109
1631108800000|2021-09-08 13:46:40|7238.1|7235.3|7241|7238.2|7241.1|7238.3|7237.3|7234.5|30
1631108810000|2021-09-08 13:46:50|7241.1|7238.3|7240.6|7237.8|7241.1|7238.3|7240.1|7237.3|8
1631108820000|2021-09-08 13:47:00|7240.3|7237.5|7238.3|7235.5|7240.6|7237.8|7238.3|7235.5|34
1631108830000|2021-09-08 13:47:10|7238.6|7235.8|7238.1|7235.3|7238.6|7235.8|7236.3|7233.5|34
1631108840000|2021-09-08 13:47:20|7237.8|7235|7237.3|7234.5|7238.1|7235.3|7237.3|7234.5|10
1631108850000|2021-09-08 13:47:30|7236.6|7233.8|7233.1|7230.3|7236.6|7233.8|7233.1|7230.3|104
1631108860000|2021-09-08 13:47:40|7232.6|7229.8|7233.3|7230.5|7234.1|7231.3|7232.3|7229.5|39
1631108870000|2021-09-08 13:47:50|7232.5|7229.7|7230|7227.2|7232.5|7229.7|7229.5|7226.7|208
1631108880000|2021-09-08 13:48:00|7229.5|7226.7|7227.5|7224.7|7229.5|7226.7|7227.5|7224.7|106
1631108890000|2021-09-08 13:48:10|7228.3|7225.5|7226.8|7224|7228.5|7225.7|7226.5|7223.7|109
1631108900000|2021-09-08 13:48:20|7227.1|7224.3|7228.5|7225.7|7229.1|7226.3|7225.5|7222.7|93
1631108910000|2021-09-08 13:48:30|7228.3|7225.5|7231.3|7228.5|7231.3|7228.5|7227.3|7224.5|9
1631108920000|2021-09-08 13:48:40|7230.5|7227.7|7230.5|7227.7|7231.5|7228.7|7230.5|7227.7|92
1631108930000|2021-09-08 13:48:50|7229.5|7226.7|7227.5|7224.7|7229.5|7226.7|7227.3|7224.5|32
1631108940000|2021-09-08 13:49:00|7228|7225.2|7228.8|7226|7230.1|7227.3|7225.5|7222.7|143
1631108950000|2021-09-08 13:49:10|7228.5|7225.7|7226.6|7223.8|7228.5|7225.7|7226.5|7223.7|143
1631108960000|2021-09-08 13:49:20|7226.3|7223.5|7227.8|7225|7228.8|7226|7224.5|7221.7|151
1631108970000|2021-09-08 13:49:30|7227.3|7224.5|7226.8|7224|7227.3|7224.5|7226.3|7223.5|22
1631108980000|2021-09-08 13:49:40|7226.5|7223.7|7226.8|7224|7228.1|7225.3|7226.3|7223.5|59
1631108990000|2021-09-08 13:49:50|7227.1|7224.3|7228.5|7225.7|7229.1|7226.3|7226.5|7223.7|40
1631109000000|2021-09-08 13:50:00|7228.3|7225.5|7227.8|7225|7228.3|7225.5|7226.5|7223.7|74
1631109010000|2021-09-08 13:50:10|7228.1|7225.3|7230.3|7227.5|7232|7229.2|7227.5|7224.7|31
1631109020000|2021-09-08 13:50:20|7230.5|7227.7|7232.8|7230|7233.1|7230.3|7230.5|7227.7|13
1631109030000|2021-09-08 13:50:30|7232.6|7229.8|7232.1|7229.3|7232.6|7229.8|7231.3|7228.5|17
1631109040000|2021-09-08 13:50:40|7231.3|7228.5|7231.6|7228.8|7232.1|7229.3|7231.3|7228.5|10
1631109050000|2021-09-08 13:50:50|7232.1|7229.3|7230|7227.2|7233|7230.2|7229.5|7226.7|59
1631109060000|2021-09-08 13:51:00|7229.8|7227|7229.3|7226.5|7230.3|7227.5|7227.3|7224.5|49
1631109070000|2021-09-08 13:51:10|7228.8|7226|7228.5|7225.7|7230.3|7227.5|7228.5|7225.7|18
1631109080000|2021-09-08 13:51:20|7227.3|7224.5|7225.5|7222.7|7227.3|7224.5|7224.8|7222|99
1631109090000|2021-09-08 13:51:30|7225.3|7222.5|7228.1|7225.3|7228.3|7225.5|7225.3|7222.5|65
1631109100000|2021-09-08 13:51:40|7228.6|7225.8|7230.1|7227.3|7230.6|7227.8|7228.3|7225.5|16
1631109110000|2021-09-08 13:51:50|7230.5|7227.7|7232.1|7229.3|7232.1|7229.3|7229.8|7227|371
1631109120000|2021-09-08 13:52:00|7231.5|7228.7|7234.6|7231.8|7235.1|7232.3|7231.3|7228.5|24
1631109130000|2021-09-08 13:52:10|7234.1|7231.3|7234.3|7231.5|7234.6|7231.8|7233.3|7230.5|17
1631109140000|2021-09-08 13:52:20|7234.1|7231.3|7233.3|7230.5|7234.6|7231.8|7233.1|7230.3|15
1631109150000|2021-09-08 13:52:30|7233.6|7230.8|7236.1|7233.3|7236.1|7233.3|7233.1|7230.3|14
1631109160000|2021-09-08 13:52:40|7237.1|7234.3|7235.1|7232.3|7237.8|7235|7235.1|7232.3|80
1631109170000|2021-09-08 13:52:50|7235.6|7232.8|7236.6|7233.8|7237.5|7234.7|7235.1|7232.3|134
1631109180000|2021-09-08 13:53:00|7236.5|7233.7|7236.6|7233.8|7238.6|7235.8|7236.5|7233.7|41
1631109190000|2021-09-08 13:53:10|7237|7234.2|7236.1|7233.3|7238|7235.2|7236.1|7233.3|3
1631109200000|2021-09-08 13:53:20|7235.1|7232.3|7235.6|7232.8|7236.6|7233.8|7234.3|7231.5|48
1631109210000|2021-09-08 13:53:30|7235.1|7232.3|7235|7232.2|7236.5|7233.7|7234.6|7231.8|19
1631109220000|2021-09-08 13:53:40|7234.6|7231.8|7235|7232.2|7235.1|7232.3|7234.3|7231.5|8
1631109230000|2021-09-08 13:53:50|7234.8|7232|7236.6|7233.8|7237|7234.2|7234.6|7231.8|3
1631109240000|2021-09-08 13:54:00|7236.1|7233.3|7233.8|7231|7236.1|7233.3|7233.1|7230.3|14
1631109250000|2021-09-08 13:54:10|7234.1|7231.3|7236.3|7233.5|7236.3|7233.5|7234.1|7231.3|4
1631109260000|2021-09-08 13:54:20|7236|7233.2|7235.1|7232.3|7236.3|7233.5|7234.1|7231.3|47
1631109270000|2021-09-08 13:54:30|7235.5|7232.7|7234.6|7231.8|7235.5|7232.7|7233.6|7230.8|16
1631109280000|2021-09-08 13:54:40|7234.3|7231.5|7234.6|7231.8|7235.1|7232.3|7233.1|7230.3|25
1631109290000|2021-09-08 13:54:50|7234.3|7231.5|7234.5|7231.7|7235.1|7232.3|7233.3|7230.5|0
1631109300000|2021-09-08 13:55:00|7234.3|7231.5|7238|7235.2|7238|7235.2|7234.3|7231.5|31
1631109310000|2021-09-08 13:55:10|7237.3|7234.5|7240.3|7237.5|7241.1|7238.3|7237.3|7234.5|37
1631109320000|2021-09-08 13:55:20|7240.1|7237.3|7240.3|7237.5|7241.1|7238.3|7239.6|7236.8|28
1631109330000|2021-09-08 13:55:30|7240.6|7237.8|7240.1|7237.3|7241.1|7238.3|7239.6|7236.8|74
1631109340000|2021-09-08 13:55:40|7240.8|7238|7239.1|7236.3|7241.1|7238.3|7239.1|7236.3|21
1631109350000|2021-09-08 13:55:50|7238.8|7236|7238.3|7235.5|7239.1|7236.3|7238.1|7235.3|6
1631109360000|2021-09-08 13:56:00|7238.1|7235.3|7239.1|7236.3|7239.1|7236.3|7238.1|7235.3|12
1631109370000|2021-09-08 13:56:10|7239.3|7236.5|7239.8|7237|7241.1|7238.3|7239.3|7236.5|11
1631109380000|2021-09-08 13:56:20|7240.1|7237.3|7239.6|7236.8|7240.1|7237.3|7238.8|7236|6
1631109390000|2021-09-08 13:56:30|7240|7237.2|7241.1|7238.3|7242.1|7239.3|7239.6|7236.8|28
1631109400000|2021-09-08 13:56:40|7240.6|7237.8|7240.3|7237.5|7241.3|7238.5|7240.3|7237.5|16
1631109410000|2021-09-08 13:56:50|7240|7237.2|7240|7237.2|7240.3|7237.5|7238.3|7235.5|56
1631109420000|2021-09-08 13:57:00|7240.1|7237.3|7241|7238.2|7241|7238.2|7237.1|7234.3|50
1631109430000|2021-09-08 13:57:10|7240.6|7237.8|7241|7238.2|7241.1|7238.3|7240|7237.2|31
1631109440000|2021-09-08 13:57:20|7240.5|7237.7|7240.1|7237.3|7241.6|7238.8|7240.1|7237.3|46
1631109450000|2021-09-08 13:57:30|7240|7237.2|7239.8|7237|7240|7237.2|7239.1|7236.3|8
1631109460000|2021-09-08 13:57:40|7240|7237.2|7239.5|7236.7|7240|7237.2|7239|7236.2|8
1631109470000|2021-09-08 13:57:50|7239|7236.2|7239|7236.2|7239|7236.2|7238.5|7235.7|9
1631109480000|2021-09-08 13:58:00|7238.5|7235.7|7236.5|7233.7|7238.8|7236|7236.1|7233.3|78
1631109490000|2021-09-08 13:58:10|7236|7233.2|7238.5|7235.7|7238.5|7235.7|7236|7233.2|4
1631109500000|2021-09-08 13:58:20|7238|7235.2|7239|7236.2|7239|7236.2|7238|7235.2|1
1631109510000|2021-09-08 13:58:30|7238.5|7235.7|7239.6|7236.8|7240.1|7237.3|7237.5|7234.7|64
1631109520000|2021-09-08 13:58:40|7240|7237.2|7239.1|7236.3|7240.5|7237.7|7239.1|7236.3|11
1631109530000|2021-09-08 13:58:50|7239.5|7236.7|7240|7237.2|7240.5|7237.7|7239|7236.2|23
1631109540000|2021-09-08 13:59:00|7240.3|7237.5|7239.5|7236.7|7240.8|7238|7239.5|7236.7|12
1631109550000|2021-09-08 13:59:10|7239.1|7236.3|7238.1|7235.3|7239.1|7236.3|7238.1|7235.3|12
1631109560000|2021-09-08 13:59:20|7238.5|7235.7|7237|7234.2|7238.5|7235.7|7237|7234.2|20
1631109570000|2021-09-08 13:59:30|7237.1|7234.3|7236.8|7234|7237.1|7234.3|7234.8|7232|523
1631109580000|2021-09-08 13:59:40|7237|7234.2|7238.3|7235.5|7238.3|7235.5|7237|7234.2|18
1631109590000|2021-09-08 13:59:50|7238|7235.2|7239.8|7237|7239.8|7237|7238|7235.2|18
1631109600000|2021-09-08 14:00:00|7240|7237.2|7239.6|7236.8|7240.8|7238|7238.8|7236|26
1631109610000|2021-09-08 14:00:10|7239.8|7237|7240.3|7237.5|7240.3|7237.5|7239|7236.2|7
1631109620000|2021-09-08 14:00:20|7241|7238.2|7238.5|7235.7|7241|7238.2|7237|7234.2|20
1631109630000|2021-09-08 14:00:30|7238.8|7236|7240|7237.2|7240|7237.2|7238.1|7235.3|17
1631109640000|2021-09-08 14:00:40|7240.8|7238|7242|7239.2|7243.8|7241|7240.5|7237.7|73
1631109650000|2021-09-08 14:00:50|7242.1|7239.3|7243|7240.2|7243.8|7241|7241.8|7239|128
1631109660000|2021-09-08 14:01:00|7243.5|7240.7|7241.5|7238.7|7243.8|7241|7241.3|7238.5|63
1631109670000|2021-09-08 14:01:10|7241.3|7238.5|7241.3|7238.5|7241.6|7238.8|7240.3|7237.5|6
1631109680000|2021-09-08 14:01:20|7241|7238.2|7243.1|7240.3|7243.8|7241|7241|7238.2|32
1631109690000|2021-09-08 14:01:30|7243|7240.2|7245.5|7242.7|7245.8|7243|7243|7240.2|105
1631109700000|2021-09-08 14:01:40|7245|7242.2|7245|7242.2|7245.8|7243|7244.1|7241.3|40
1631109710000|2021-09-08 14:01:50|7245.3|7242.5|7247.8|7245|7248|7245.2|7245|7242.2|42
1631109720000|2021-09-08 14:02:00|7248|7245.2|7249.3|7246.5|7249.5|7246.7|7248|7245.2|13
1631109730000|2021-09-08 14:02:10|7249|7246.2|7248.3|7245.5|7249|7246.2|7248|7245.2|14
1631109740000|2021-09-08 14:02:20|7248.6|7245.8|7248|7245.2|7248.8|7246|7248|7245.2|30
1631109750000|2021-09-08 14:02:30|7247.3|7244.5|7246.8|7244|7247.3|7244.5|7245|7242.2|34
1631109760000|2021-09-08 14:02:40|7246.5|7243.7|7243.6|7240.8|7247|7244.2|7243|7240.2|33
1631109770000|2021-09-08 14:02:50|7243.8|7241|7244|7241.2|7244.8|7242|7243|7240.2|10
1631109780000|2021-09-08 14:03:00|7243.8|7241|7238.8|7236|7244|7241.2|7237|7234.2|53
1631109790000|2021-09-08 14:03:10|7238.5|7235.7|7232.1|7229.3|7238.5|7235.7|7232.1|7229.3|261
1631109800000|2021-09-08 14:03:20|7232.5|7229.7|7233.8|7231|7235|7232.2|7232.5|7229.7|27
1631109810000|2021-09-08 14:03:30|7234|7231.2|7232.8|7230|7234|7231.2|7230.1|7227.3|58
1631109820000|2021-09-08 14:03:40|7233|7230.2|7234|7231.2|7234|7231.2|7231.8|7229|30
1631109830000|2021-09-08 14:03:50|7234.5|7231.7|7234|7231.2|7234.8|7232|7233.5|7230.7|17
1631109840000|2021-09-08 14:04:00|7233.8|7231|7229.8|7227|7233.8|7231|7229.5|7226.7|23
1631109850000|2021-09-08 14:04:10|7229.1|7226.3|7230.5|7227.7|7230.8|7228|7229.1|7226.3|11
1631109860000|2021-09-08 14:04:20|7230|7227.2|7230.1|7227.3|7231|7228.2|7230|7227.2|7
1631109870000|2021-09-08 14:04:30|7230.5|7227.7|7231.3|7228.5|7231.5|7228.7|7229|7226.2|112
1631109880000|2021-09-08 14:04:40|7231.8|7229|7233.8|7231|7234|7231.2|7231.8|7229|30
1631109890000|2021-09-08 14:04:50|7234|7231.2|7231.6|7228.8|7234.1|7231.3|7231.6|7228.8|30
1631109900000|2021-09-08 14:05:00|7231.5|7228.7|7234|7231.2|7235|7232.2|7231.5|7228.7|17
1631109910000|2021-09-08 14:05:10|7233|7230.2|7230|7227.2|7233|7230.2|7229.5|7226.7|26
1631109920000|2021-09-08 14:05:20|7230.5|7227.7|7232|7229.2|7232|7229.2|7229.5|7226.7|27
1631109930000|2021-09-08 14:05:30|7231.6|7228.8|7233|7230.2|7233.5|7230.7|7231.6|7228.8|8
1631109940000|2021-09-08 14:05:40|7232.5|7229.7|7233|7230.2|7235|7232.2|7232.5|7229.7|10
1631109950000|2021-09-08 14:05:50|7233.3|7230.5|7233|7230.2|7234.5|7231.7|7232.6|7229.8|21
1631109960000|2021-09-08 14:06:00|7233.5|7230.7|7234|7231.2|7235|7232.2|7233|7230.2|24
1631109970000|2021-09-08 14:06:10|7233|7230.2|7229.1|7226.3|7233.5|7230.7|7229.1|7226.3|17
1631109980000|2021-09-08 14:06:20|7229.5|7226.7|7231.3|7228.5|7231.3|7228.5|7229.5|7226.7|5
1631109990000|2021-09-08 14:06:30|7231|7228.2|7232|7229.2|7232|7229.2|7230|7227.2|9
1631110000000|2021-09-08 14:06:40|7232.6|7229.8|7234.5|7231.7|7234.5|7231.7|7232.6|7229.8|4
1631110010000|2021-09-08 14:06:50|7234.6|7231.8|7234|7231.2|7235|7232.2|7233|7230.2|16
1631110020000|2021-09-08 14:07:00|7234.3|7231.5|7233|7230.2|7235.3|7232.5|7233|7230.2|14
1631110030000|2021-09-08 14:07:10|7233.1|7230.3|7234.5|7231.7|7234.5|7231.7|7232.5|7229.7|17
1631110040000|2021-09-08 14:07:20|7234.8|7232|7236|7233.2|7236|7233.2|7234.8|7232|5
1631110050000|2021-09-08 14:07:30|7235.1|7232.3|7233.6|7230.8|7235.1|7232.3|7233.6|7230.8|16
1631110060000|2021-09-08 14:07:40|7234|7231.2|7234|7231.2|7234|7231.2|7232.6|7229.8|87
1631110070000|2021-09-08 14:07:50|7233.8|7231|7233.8|7231|7236|7233.2|7233.1|7230.3|75
1631110080000|2021-09-08 14:08:00|7233.1|7230.3|7233.8|7231|7233.8|7231|7231.1|7228.3|75
1631110090000|2021-09-08 14:08:10|7234.1|7231.3|7234.5|7231.7|7235|7232.2|7234.1|7231.3|11
1631110100000|2021-09-08 14:08:20|7235|7232.2|7232.3|7229.5|7235|7232.2|7232|7229.2|56
1631110110000|2021-09-08 14:08:30|7232|7229.2|7233.8|7231|7233.8|7231|7232|7229.2|55
1631110120000|2021-09-08 14:08:40|7234|7231.2|7233.3|7230.5|7234|7231.2|7232|7229.2|15
1631110130000|2021-09-08 14:08:50|7233.5|7230.7|7235|7232.2|7235|7232.2|7233.3|7230.5|91
1631110140000|2021-09-08 14:09:00|7235.3|7232.5|7234.8|7232|7235.6|7232.8|7234|7231.2|18
1631110150000|2021-09-08 14:09:10|7234.6|7231.8|7234.8|7232|7235.6|7232.8|7233.8|7231|33
1631110160000|2021-09-08 14:09:20|7235.3|7232.5|7234.6|7231.8|7235.4|7232.6|7233.9|7231.1|58
1631110170000|2021-09-08 14:09:30|7234.8|7232|7232.3|7229.5|7234.8|7232|7231.9|7229.1|40
1631110180000|2021-09-08 14:09:40|7232.6|7229.8|7233.9|7231.1|7233.9|7231.1|7232.6|7229.8|4
1631110190000|2021-09-08 14:09:50|7234.9|7232.1|7234.9|7232.1|7235.8|7233|7234.8|7232|17
1631110200000|2021-09-08 14:10:00|7234.8|7232|7233.3|7230.5|7234.8|7232|7231.9|7229.1|19
1631110210000|2021-09-08 14:10:10|7233.4|7230.6|7229.9|7227.1|7233.4|7230.6|7228.9|7226.1|46
1631110220000|2021-09-08 14:10:20|7229.8|7227|7228.9|7226.1|7230.8|7228|7228.6|7225.8|20
1631110230000|2021-09-08 14:10:30|7228.4|7225.6|7230.4|7227.6|7230.4|7227.6|7228.4|7225.6|38
1631110240000|2021-09-08 14:10:40|7230.8|7228|7230.8|7228|7230.8|7228|7229.4|7226.6|9
1631110250000|2021-09-08 14:10:50|7230.9|7228.1|7230.1|7227.3|7230.9|7228.1|7229.9|7227.1|7
1631110260000|2021-09-08 14:11:00|7229.9|7227.1|7229.4|7226.6|7230.9|7228.1|7228.9|7226.1|29
1631110270000|2021-09-08 14:11:10|7229.1|7226.3|7230.1|7227.3|7230.1|7227.3|7228.6|7225.8|210
1631110280000|2021-09-08 14:11:20|7229.6|7226.8|7229.1|7226.3|7230.1|7227.3|7228.1|7225.3|73
1631110290000|2021-09-08 14:11:30|||||||||31
1631110300000|2021-09-08 14:11:40|7228.1|7225.3|7224.3|7221.5|7228.1|7225.3|7224.1|7221.3|66
1631110310000|2021-09-08 14:11:50|7224.1|7221.3|7227.1|7224.3|7227.6|7224.8|7224.1|7221.3|30
1631110320000|2021-09-08 14:12:00|7226.8|7224|7226.1|7223.3|7228.1|7225.3|7225.3|7222.5|186
1631110330000|2021-09-08 14:12:10|7226.3|7223.5|7228.1|7225.3|7228.1|7225.3|7226.3|7223.5|26
1631110340000|2021-09-08 14:12:20|7226.8|7224|7225.4|7222.6|7228.1|7225.3|7225.4|7222.6|59
1631110350000|2021-09-08 14:12:30|7225.8|7223|7225.3|7222.5|7225.8|7223|7224.4|7221.6|14
1631110360000|2021-09-08 14:12:40|7225.6|7222.8|7225.6|7222.8|7225.8|7223|7225.3|7222.5|2
1631110370000|2021-09-08 14:12:50|7225.3|7222.5|7227.3|7224.5|7227.3|7224.5|7225.3|7222.5|18
1631110380000|2021-09-08 14:13:00|7227.1|7224.3|7228.1|7225.3|7229.3|7226.5|7226.3|7223.5|64
1631110390000|2021-09-08 14:13:10|7227.8|7225|7229.1|7226.3|7229.1|7226.3|7227.8|7225|8
1631110400000|2021-09-08 14:13:20|7229.3|7226.5|7222.3|7219.5|7230.1|7227.3|7220.3|7217.5|500
1631110410000|2021-09-08 14:13:30|7222.1|7219.3|7224.1|7221.3|7224.3|7221.5|7221.3|7218.5|63
1631110420000|2021-09-08 14:13:40|7223.4|7220.6|7226.4|7223.6|7226.7|7223.9|7222.3|7219.5|426
1631110430000|2021-09-08 14:13:50|7226.6|7223.8|7226.1|7223.3|7228.1|7225.3|7225.3|7222.5|76
1631110440000|2021-09-08 14:14:00|7225.8|7223|7225.8|7223|7226.3|7223.5|7225.3|7222.5|33
1631110450000|2021-09-08 14:14:10|7225.4|7222.6|7225.4|7222.6|7227.6|7224.8|7225.4|7222.6|10
1631110460000|2021-09-08 14:14:20|7225.1|7222.3|7228.8|7226|7229.1|7226.3|7225.1|7222.3|46
1631110470000|2021-09-08 14:14:30|7228.3|7225.5|7229.1|7226.3|7229.1|7226.3|7227.3|7224.5|37
1631110480000|2021-09-08 14:14:40|7228.8|7226|7227.3|7224.5|7229.1|7226.3|7227.3|7224.5|10
1631110490000|2021-09-08 14:14:50|7227.1|7224.3|7227.3|7224.5|7227.3|7224.5|7226.4|7223.6|12
1631110500000|2021-09-08 14:15:00|7226.3|7223.5|7223.4|7220.6|7226.3|7223.5|7222.3|7219.5|43
1631110510000|2021-09-08 14:15:10|7223.1|7220.3|7222.4|7219.6|7224.3|7221.5|7222.4|7219.6|23
1631110520000|2021-09-08 14:15:20|7221.9|7219.1|7222.1|7219.3|7222.8|7220|7220.3|7217.5|43
1631110530000|2021-09-08 14:15:30|7222.3|7219.5|7218.9|7216.1|7222.4|7219.6|7217.6|7214.8|214
1631110540000|2021-09-08 14:15:40|7218.6|7215.8|7218.6|7215.8|7220.4|7217.6|7218.6|7215.8|25
1631110550000|2021-09-08 14:15:50|7218.4|7215.6|7218.7|7215.9|7220.4|7217.6|7218.4|7215.6|64
1631110560000|2021-09-08 14:16:00|7218.4|7215.6|7220.7|7217.9|7221.4|7218.6|7217.4|7214.6|101
1631110570000|2021-09-08 14:16:10|7220.2|7217.4|7218.6|7215.8|7220.6|7217.8|7218.1|7215.3|24
1631110580000|2021-09-08 14:16:20|7217.7|7214.9|7216.1|7213.3|7218.1|7215.3|7215.6|7212.8|72
1631110590000|2021-09-08 14:16:30|7216.2|7213.4|7215.9|7213.1|7219.2|7213.9|7214.6|7208.7|367
1631110600000|2021-09-08 14:16:40|7216.4|7213.6|7216.1|7213.3|7216.6|7213.8|7214.6|7211.8|11
1631110610000|2021-09-08 14:16:50|7215.7|7212.9|7215.4|7212.6|7216.4|7213.6|7214.6|7211.8|43
1631110620000|2021-09-08 14:17:00|7215.1|7212.3|7216.6|7213.8|7216.6|7213.8|7214.6|7211.8|63
1631110630000|2021-09-08 14:17:10|7216.7|7213.9|7219.6|7216.8|7221.4|7218.6|7216.7|7213.9|131
1631110640000|2021-09-08 14:17:20|7220.4|7217.6|7223.4|7220.6|7223.4|7220.6|7220.4|7217.6|294
1631110650000|2021-09-08 14:17:30|7223.1|7220.3|7224.1|7221.3|7224.1|7221.3|7222.9|7220.1|31
1631110660000|2021-09-08 14:17:40|7224.4|7221.6|7223.4|7220.6|7224.4|7221.6|7222.6|7219.8|17
1631110670000|2021-09-08 14:17:50|7223.6|7220.8|7224.1|7221.3|7224.4|7221.6|7222.7|7219.9|33
1631110680000|2021-09-08 14:18:00|7223.7|7220.9|7224.9|7222.1|7226.1|7223.3|7223.7|7220.9|108
1631110690000|2021-09-08 14:18:10|7224.6|7221.8|7223.7|7220.9|7224.7|7221.9|7223.7|7220.9|6
1631110700000|2021-09-08 14:18:20|7223.1|7220.3|7224.6|7221.8|7224.6|7221.8|7222.6|7219.8|134
1631110710000|2021-09-08 14:18:30|7225.2|7222.4|7224.1|7221.3|7225.6|7222.8|7223.6|7220.8|21
1631110720000|2021-09-08 14:18:40|7224.4|7221.6|7223.7|7220.9|7224.6|7221.8|7223.7|7220.9|21
1631110730000|2021-09-08 14:18:50|7223.1|7220.3|7223.1|7220.3|7223.7|7220.9|7223.1|7220.3|16
1631110740000|2021-09-08 14:19:00|7223.4|7220.6|7223.7|7220.9|7223.7|7220.9|7222.7|7219.9|13
1631110750000|2021-09-08 14:19:10|7223.2|7220.4|7223.7|7220.9|7223.7|7220.9|7222.6|7219.8|66
1631110760000|2021-09-08 14:19:20|7223.6|7220.8|7223.6|7220.8|7223.7|7220.9|7222.7|7219.9|12
1631110770000|2021-09-08 14:19:30|7223.7|7220.9|7224.6|7221.8|7225.1|7222.3|7223.7|7220.9|30
1631110780000|2021-09-08 14:19:40|7224.7|7221.9|7226.6|7223.8|7227.6|7224.8|7224.7|7221.9|10
1631110790000|2021-09-08 14:19:50|7226.1|7223.3|7227.6|7224.8|7228.1|7225.3|7226.1|7223.3|19
1631110800000|2021-09-08 14:20:00|7227.7|7224.9|7226.6|7223.8|7228.1|7225.3|7226.2|7223.4|14
1631110810000|2021-09-08 14:20:10|7226.2|7223.4|7225.6|7222.8|7226.6|7223.8|7224.6|7221.8|35
1631110820000|2021-09-08 14:20:20|7226.2|7223.4|7225.6|7222.8|7226.6|7223.8|7225.6|7222.8|16
1631110830000|2021-09-08 14:20:30|7225.7|7222.9|7227.6|7224.8|7227.6|7224.8|7225.6|7222.8|132
1631110840000|2021-09-08 14:20:40|7226.7|7223.9|7227.6|7224.8|7227.6|7224.8|7225.7|7222.9|118
1631110850000|2021-09-08 14:20:50|7226.9|7224.1|7226.7|7223.9|7228.4|7225.6|7226.6|7223.8|82
1631110860000|2021-09-08 14:21:00|7226.4|7223.6|7224.7|7221.9|7226.4|7223.6|7224.7|7221.9|29
1631110870000|2021-09-08 14:21:10|7224.4|7221.6|7223.6|7220.8|7224.4|7221.6|7222.2|7219.4|13
1631110880000|2021-09-08 14:21:20|7223.7|7220.9|7224.7|7221.9|7225.6|7222.8|7223.7|7220.9|32
1631110890000|2021-09-08 14:21:30|7225.1|7222.3|7223.6|7220.8|7225.1|7222.3|7222.7|7219.9|23
1631110900000|2021-09-08 14:21:40|7223.7|7220.9|7221.6|7218.8|7224.1|7221.3|7220.7|7217.9|36
1631110910000|2021-09-08 14:21:50|7220.7|7217.9|7222.6|7219.8|7222.7|7219.9|7220.7|7217.9|136
1631110920000|2021-09-08 14:22:00|7222.7|7219.9|7224.6|7221.8|7225.6|7222.8|7220.7|7217.9|1770
1631110930000|2021-09-08 14:22:10|7224.2|7221.4|7222.7|7219.9|7224.6|7221.8|7221.6|7218.8|140
1631110940000|2021-09-08 14:22:20|7223.2|7220.4|7224.7|7221.9|7225.2|7222.4|7223.2|7220.4|8
1631110950000|2021-09-08 14:22:30|7224.6|7221.8|7223.2|7220.4|7224.6|7221.8|7223.2|7220.4|96
1631110960000|2021-09-08 14:22:40|7222.9|7220.1|7226.1|7223.3|7226.6|7223.8|7222.9|7220.1|79
1631110970000|2021-09-08 14:22:50|7226.6|7223.8|7227.6|7224.8|7227.9|7225.1|7225.7|7222.9|22
1631110980000|2021-09-08 14:23:00|7228.1|7225.3|7229.7|7226.9|7230.4|7227.6|7227.2|7224.4|50
1631110990000|2021-09-08 14:23:10|7229.6|7226.8|7228.7|7225.9|7229.7|7226.9|7228.7|7225.9|22
1631111000000|2021-09-08 14:23:20|7229.4|7226.6|7229.7|7226.9|7230.1|7227.3|7229.1|7226.3|51
1631111010000|2021-09-08 14:23:30|7229.6|7226.8|7231.6|7228.8|7231.9|7229.1|7229.6|7226.8|45
1631111020000|2021-09-08 14:23:40|7231.4|7228.6|7230.7|7227.9|7232.1|7229.3|7230.7|7227.9|48
1631111030000|2021-09-08 14:23:50|7231.6|7228.8|7233.6|7230.8|7234.4|7231.6|7231.6|7228.8|48
1631111040000|2021-09-08 14:24:00|7233.4|7230.6|7232.6|7229.8|7234.4|7231.6|7232.1|7229.3|50
1631111050000|2021-09-08 14:24:10|7231.7|7228.9|7231.9|7229.1|7233.1|7230.3|7231.6|7228.8|39
1631111060000|2021-09-08 14:24:20|7232.4|7229.6|7233.1|7230.3|7233.1|7230.3|7231.6|7228.8|21
1631111070000|2021-09-08 14:24:30|7233.4|7230.6|7236.1|7233.3|7236.6|7233.8|7232.6|7229.8|56
1631111080000|2021-09-08 14:24:40|7235.9|7233.1|7236.4|7233.6|7237.4|7234.6|7235.9|7233.1|21
1631111090000|2021-09-08 14:24:50|7236.6|7233.8|7237.2|7234.4|7237.4|7234.6|7235.9|7233.1|55
1631111100000|2021-09-08 14:25:00|7237.4|7234.6|7238.6|7235.8|7240.6|7237.8|7236.6|7233.8|84
1631111110000|2021-09-08 14:25:10|7238.9|7236.1|7236.9|7234.1|7239.4|7236.6|7236.4|7233.6|106
1631111120000|2021-09-08 14:25:20|7237.4|7234.6|7237.6|7234.8|7237.9|7235.1|7236.4|7233.6|76
1631111130000|2021-09-08 14:25:30|7237.4|7234.6|7236.6|7233.8|7237.4|7234.6|7236.4|7233.6|18
1631111140000|2021-09-08 14:25:40|7236.9|7234.1|7236.6|7233.8|7237.4|7234.6|7236.4|7233.6|56
1631111150000|2021-09-08 14:25:50|7237.2|7234.4|7240.6|7237.8|7240.6|7237.8|7237.2|7234.4|146
1631111160000|2021-09-08 14:26:00|7240.4|7237.6|7239.4|7236.6|7240.4|7237.6|7238.9|7236.1|46
1631111170000|2021-09-08 14:26:10|7239.6|7236.8|7240.7|7237.9|7241.1|7238.3|7238.6|7235.8|42
1631111180000|2021-09-08 14:26:20|7240.9|7238.1|7243.4|7240.6|7243.4|7240.6|7240.6|7237.8|42
1631111190000|2021-09-08 14:26:30|7242.7|7239.9|7242.6|7239.8|7243.4|7240.6|7242.1|7239.3|47
1631111200000|2021-09-08 14:26:40|7242.9|7240.1|7242.1|7239.3|7242.9|7240.1|7241.4|7238.6|36
1631111210000|2021-09-08 14:26:50|7241.7|7238.9|7243.4|7240.6|7243.4|7240.6|7241.4|7238.6|24
1631111220000|2021-09-08 14:27:00|7243.2|7240.4|7240.6|7237.8|7243.4|7240.6|7240.6|7237.8|78
1631111230000|2021-09-08 14:27:10|7240.9|7238.1|7240.1|7237.3|7241.1|7238.3|7238.7|7235.9|108
1631111240000|2021-09-08 14:27:20|7239.7|7236.9|7240.4|7237.6|7241.7|7238.9|7239.6|7236.8|47
1631111250000|2021-09-08 14:27:30|7240.1|7237.3|7240.4|7237.6|7240.4|7237.6|7239.6|7236.8|30
1631111260000|2021-09-08 14:27:40|7241.1|7238.3|7241.4|7238.6|7241.9|7239.1|7240.6|7237.8|39
1631111270000|2021-09-08 14:27:50|7241.1|7238.3|7238.9|7236.1|7242.2|7239.4|7238.6|7235.8|23
1631111280000|2021-09-08 14:28:00|7238.6|7235.8|7237.6|7234.8|7239.1|7236.3|7236.6|7233.8|16
1631111290000|2021-09-08 14:28:10|7237.4|7234.6|7238.1|7235.3|7238.6|7235.8|7236.6|7233.8|8
1631111300000|2021-09-08 14:28:20|7238.4|7235.6|7238.9|7236.1|7238.9|7236.1|7237.6|7234.8|26
1631111310000|2021-09-08 14:28:30|7238.6|7235.8|7237.4|7234.6|7238.6|7235.8|7237.4|7234.6|18
1631111320000|2021-09-08 14:28:40|7237.9|7235.1|7239.1|7236.3|7239.1|7236.3|7237.4|7234.6|39
1631111330000|2021-09-08 14:28:50|7238.9|7236.1|7239.9|7237.1|7240.4|7237.6|7238.9|7236.1|36
1631111340000|2021-09-08 14:29:00|7240.1|7237.3|7240.7|7237.9|7241.1|7238.3|7239.4|7236.6|43
1631111350000|2021-09-08 14:29:10|7240.4|7237.6|7239.6|7236.8|7240.4|7237.6|7239.1|7236.3|10
1631111360000|2021-09-08 14:29:20|7239.4|7236.6|7240.1|7237.3|7241.1|7238.3|7239.4|7236.6|8
1631111370000|2021-09-08 14:29:30|7240.4|7237.6|7237.9|7235.1|7240.4|7237.6|7237.4|7234.6|65
1631111380000|2021-09-08 14:29:40|7238.2|7235.4|7240.4|7237.6|7241.2|7238.4|7238.2|7235.4|883
1631111390000|2021-09-08 14:29:50|7240.9|7238.1|7240.4|7237.6|7241.7|7238.9|7239.2|7236.4|104
1631111400000|2021-09-08 14:30:00|7240.2|7237.4|7239.2|7236.4|7240.7|7237.9|7238.2|7235.4|31
1631111410000|2021-09-08 14:30:10|7239.4|7236.6|7235.9|7233.1|7239.4|7236.6|7234.4|7231.6|31
1631111420000|2021-09-08 14:30:20|7235.7|7232.9|7234.4|7231.6|7235.9|7233.1|7234.4|7231.6|112
1631111430000|2021-09-08 14:30:30|7235.1|7232.3|7234.1|7231.3|7235.1|7232.3|7232.9|7230.1|96
1631111440000|2021-09-08 14:30:40|7233.7|7230.9|7233.4|7230.6|7235.2|7232.4|7233.4|7230.6|65
1631111450000|2021-09-08 14:30:50|7232.4|7229.6|7232.6|7229.8|7233.4|7230.6|7231.9|7229.1|34
1631111460000|2021-09-08 14:31:00|7232.4|7229.6|7232.1|7229.3|7234.4|7231.6|7231.4|7228.6|51
1631111470000|2021-09-08 14:31:10|7232.4|7229.6|7234.2|7231.4|7234.4|7231.6|7232.4|7229.6|22
1631111480000|2021-09-08 14:31:20|7234.4|7231.6|7233.2|7230.4|7234.4|7231.6|7233.2|7230.4|23
1631111490000|2021-09-08 14:31:30|7233.9|7231.1|7233.2|7230.4|7234.2|7231.4|7233.2|7230.4|27
1631111500000|2021-09-08 14:31:40|7231.9|7229.1|7232.2|7229.4|7232.2|7229.4|7230.4|7227.6|104
1631111510000|2021-09-08 14:31:50|7232.4|7229.6|7234.2|7231.4|7235.2|7232.4|7232.2|7229.4|32
1631111520000|2021-09-08 14:32:00|7234.1|7231.3|7234.2|7231.4|7234.6|7231.8|7234.1|7231.3|7
1631111530000|2021-09-08 14:32:10|7234.1|7231.3|7235.1|7232.3|7235.1|7232.3|7233.2|7230.4|51
1631111540000|2021-09-08 14:32:20|7235.2|7232.4|7235.1|7232.3|7235.2|7232.4|7234.4|7231.6|21
1631111550000|2021-09-08 14:32:30|7234.4|7231.6|7236.2|7233.4|7236.2|7233.4|7234.4|7231.6|16
1631111560000|2021-09-08 14:32:40|7236.1|7233.3|7237.2|7234.4|7237.2|7234.4|7235.2|7232.4|16
1631111570000|2021-09-08 14:32:50|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|14
1631111580000|2021-09-08 14:33:00|7237.1|7234.3|7234.7|7231.9|7237.1|7234.3|7233.2|7230.4|36
1631111590000|2021-09-08 14:33:10|7234.2|7231.4|7234.1|7231.3|7234.2|7231.4|7233.2|7230.4|16
1631111600000|2021-09-08 14:33:20|7234.6|7231.8|7236.2|7233.4|7236.2|7233.4|7234.1|7231.3|46
1631111610000|2021-09-08 14:33:30|7235.4|7232.6|7232.2|7229.4|7235.4|7232.6|7232.2|7229.4|71
1631111620000|2021-09-08 14:33:40|7232.6|7229.8|7234.1|7231.3|7234.1|7231.3|7231.7|7228.9|69
1631111630000|2021-09-08 14:33:50|7233.6|7230.8|7229.7|7226.9|7234.1|7231.3|7229.7|7226.9|17
1631111640000|2021-09-08 14:34:00|7229.9|7227.1|7229.2|7226.4|7229.9|7227.1|7227.2|7224.4|54
1631111650000|2021-09-08 14:34:10|7228.4|7225.6|7229.2|7226.4|7230.1|7227.3|7228.2|7225.4|71
1631111660000|2021-09-08 14:34:20|7229.1|7226.3|7228.2|7225.4|7229.4|7226.6|7228.2|7225.4|30
1631111670000|2021-09-08 14:34:30|7228.6|7225.8|7229.7|7226.9|7230.1|7227.3|7228.1|7225.3|30
1631111680000|2021-09-08 14:34:40|7229.2|7226.4|7232.1|7229.3|7232.1|7229.3|7229.2|7226.4|26
1631111690000|2021-09-08 14:34:50|7231.4|7228.6|7231.1|7228.3|7231.4|7228.6|7230.2|7227.4|15
1631111700000|2021-09-08 14:35:00|7230.7|7227.9|7230.7|7227.9|7232.2|7229.4|7230.2|7227.4|19
1631111710000|2021-09-08 14:35:10|7230.6|7227.8|7233.1|7230.3|7233.6|7230.8|7230.6|7227.8|24
1631111720000|2021-09-08 14:35:20|7233.2|7230.4|7233.2|7230.4|7234.7|7231.9|7233.2|7230.4|32
1631111730000|2021-09-08 14:35:30|7232.7|7229.9|7232.6|7229.8|7232.7|7229.9|7232.2|7229.4|33
1631111740000|2021-09-08 14:35:40|7232.7|7229.9|7232.2|7229.4|7233.2|7230.4|7232.2|7229.4|7
1631111750000|2021-09-08 14:35:50|7232.6|7229.8|7231.1|7228.3|7232.6|7229.8|7230.2|7227.4|11
1631111760000|2021-09-08 14:36:00|7230.7|7227.9|7229.6|7226.8|7230.7|7227.9|7228.1|7225.3|39
1631111770000|2021-09-08 14:36:10|7230.1|7227.3|7226.6|7223.8|7230.1|7227.3|7226.2|7223.4|34
1631111780000|2021-09-08 14:36:20|7226.2|7223.4|7228.2|7225.4|7228.2|7225.4|7226.2|7223.4|18
1631111790000|2021-09-08 14:36:30|7228.1|7225.3|7225.2|7222.4|7228.1|7225.3|7224.9|7222.1|551
1631111800000|2021-09-08 14:36:40|7225.1|7222.3|7224.1|7221.3|7226.2|7223.4|7224.1|7221.3|123
1631111810000|2021-09-08 14:36:50|7224.2|7221.4|7224.2|7221.4|7225.2|7222.4|7224.2|7221.4|90
1631111820000|2021-09-08 14:37:00|7224.1|7221.3|7218.2|7215.4|7224.1|7221.3|7217.2|7214.4|158
1631111830000|2021-09-08 14:37:10|7217.9|7215.1|7213.9|7211.1|7218.2|7215.4|7213.2|7210.4|357
1631111840000|2021-09-08 14:37:20|7213.5|7210.7|7205.4|7202.6|7213.5|7210.7|7204.4|7201.6|776
1631111850000|2021-09-08 14:37:30|7205.5|7202.7|7204.4|7201.6|7205.5|7202.7|7200.2|7197.4|419
1631111860000|2021-09-08 14:37:40|7204.5|7201.7|7207.4|7204.6|7207.4|7204.6|7203.5|7200.7|125
1631111870000|2021-09-08 14:37:50|7207.5|7204.7|7205.5|7202.7|7209.5|7206.7|7205.5|7202.7|316
1631111880000|2021-09-08 14:38:00|7205.2|7202.4|7206.7|7203.9|7206.7|7203.9|7203.9|7201.1|80
1631111890000|2021-09-08 14:38:10|7206.4|7203.6|7206.7|7203.9|7207.9|7205.1|7204.4|7201.6|161
1631111900000|2021-09-08 14:38:20|7205.7|7202.9|7206|7203.2|7206.9|7204.1|7204.5|7201.7|66
1631111910000|2021-09-08 14:38:30|7205.9|7203.1|7207.7|7204.9|7207.7|7204.9|7203.9|7201.1|32
1631111920000|2021-09-08 14:38:40|7207.5|7204.7|7208.5|7205.7|7208.5|7205.7|7205.9|7203.1|101
1631111930000|2021-09-08 14:38:50|7208.2|7205.4|7207.5|7204.7|7210.4|7207.6|7207.5|7204.7|69
1631111940000|2021-09-08 14:39:00|7207.4|7204.6|7205.5|7202.7|7207.4|7204.6|7203.4|7200.6|114
1631111950000|2021-09-08 14:39:10|7205.7|7202.9|7205.2|7202.4|7207.2|7204.4|7205.2|7202.4|44
1631111960000|2021-09-08 14:39:20|7204.5|7201.7|7204.9|7202.1|7205.4|7202.6|7203.5|7200.7|168
1631111970000|2021-09-08 14:39:30|7205.4|7202.6|7205.2|7202.4|7205.4|7202.6|7203.4|7200.6|62
1631111980000|2021-09-08 14:39:40|7205.4|7202.6|7205.4|7202.6|7206.2|7203.4|7203.4|7200.6|76
1631111990000|2021-09-08 14:39:50|7205.9|7203.1|7205.9|7203.1|7205.9|7203.1|7204.5|7201.7|22
1631112000000|2021-09-08 14:40:00|7205.5|7202.7|7199.5|7196.7|7205.5|7202.7|7199.5|7196.7|111
1631112010000|2021-09-08 14:40:10|7199.4|7196.6|7195|7192.2|7199.5|7196.7|7194.4|7191.6|168
1631112020000|2021-09-08 14:40:20|7195.4|7192.6|7196.2|7193.4|7197.4|7194.6|7193.5|7190.7|141
1631112030000|2021-09-08 14:40:30|7196.5|7193.7|7197.4|7194.6|7198.5|7195.7|7195.7|7192.9|77
1631112040000|2021-09-08 14:40:40|7197.5|7194.7|7196.5|7193.7|7197.9|7195.1|7196.5|7193.7|20
1631112050000|2021-09-08 14:40:50|7197|7194.2|7198.4|7195.6|7198.5|7195.7|7196.5|7193.7|163
1631112060000|2021-09-08 14:41:00|7197.7|7194.9|7204.5|7201.7|7204.7|7201.9|7196.4|7193.6|144
1631112070000|2021-09-08 14:41:10|7204.7|7201.9|7206|7203.2|7207.4|7204.6|7204.5|7201.7|73
1631112080000|2021-09-08 14:41:20|7205.5|7202.7|7208.4|7205.6|7209.4|7206.6|7205.5|7202.7|116
1631112090000|2021-09-08 14:41:30|7208.9|7206.1|7207.9|7205.1|7209.4|7206.6|7207.5|7204.7|146
1631112100000|2021-09-08 14:41:40|7208|7205.2|7208.5|7205.7|7211.4|7208.6|7208|7205.2|34
1631112110000|2021-09-08 14:41:50|7207.7|7204.9|7207.9|7205.1|7208.4|7205.6|7206.5|7203.7|36
1631112120000|2021-09-08 14:42:00|7208|7205.2|7207.5|7204.7|7208.4|7205.6|7207|7204.2|75
1631112130000|2021-09-08 14:42:10|7207|7204.2|7205.5|7202.7|7207.5|7204.7|7205.5|7202.7|22
1631112140000|2021-09-08 14:42:20|7205.9|7203.1|7207.9|7205.1|7207.9|7205.1|7204.7|7201.9|33
1631112150000|2021-09-08 14:42:30|7207.5|7204.7|7209.9|7207.1|7210.4|7207.6|7207|7204.2|117
1631112160000|2021-09-08 14:42:40|7209.5|7206.7|7206.5|7203.7|7209.5|7206.7|7206.4|7203.6|42
1631112170000|2021-09-08 14:42:50|7206.1|7203.3|7205|7202.2|7206.4|7203.6|7203.4|7200.6|96
1631112180000|2021-09-08 14:43:00|7204.9|7202.1|7203.5|7200.7|7205.2|7202.4|7201.4|7198.6|84
1631112190000|2021-09-08 14:43:10|7203.2|7200.4|7201.4|7198.6|7203.9|7201.1|7199.9|7197.1|233
1631112200000|2021-09-08 14:43:20|7200.9|7198.1|7201.5|7198.7|7202.9|7200.1|7200.4|7197.6|41
1631112210000|2021-09-08 14:43:30|7201.4|7198.6|7201.9|7199.1|7202.4|7199.6|7200.4|7197.6|27
1631112220000|2021-09-08 14:43:40|7201.5|7198.7|7202.2|7199.4|7203.4|7200.6|7200.4|7197.6|45
1631112230000|2021-09-08 14:43:50|7202|7199.2|7205.2|7202.4|7205.4|7202.6|7201.5|7198.7|39
1631112240000|2021-09-08 14:44:00|7205.5|7202.7|7210.4|7207.6|7211.1|7208.3|7202|7199.2|719
1631112250000|2021-09-08 14:44:10|7210.2|7207.4|7209.6|7206.8|7210.6|7207.8|7209.2|7206.4|51
1631112260000|2021-09-08 14:44:20|7210.2|7207.4|7209.2|7206.4|7212.2|7209.4|7209.2|7206.4|128
1631112270000|2021-09-08 14:44:30|7209.1|7206.3|7208.2|7205.4|7214.3|7210.9|7208.2|7204.3|318
1631112280000|2021-09-08 14:44:40|7209.1|7206.3|7211.2|7208.4|7213.7|7210.9|7209.1|7206.3|372
1631112290000|2021-09-08 14:44:50|7211.1|7208.3|7214.2|7211.4|7214.3|7211.4|7208.9|7204.3|328
1631112300000|2021-09-08 14:45:00|7214.1|7211.3|7206.2|7203.4|7214.1|7211.3|7204.4|7201.6|196
1631112310000|2021-09-08 14:45:10|7206.4|7203.6|7206.4|7203.6|7207.1|7204.3|7205.2|7202.4|60
1631112320000|2021-09-08 14:45:20|7206.2|7203.4|7208.1|7205.3|7208.2|7205.4|7205.5|7202.7|65
1631112330000|2021-09-08 14:45:30|7208.7|7205.9|7205.2|7202.4|7208.7|7205.9|7205.2|7202.4|97
1631112340000|2021-09-08 14:45:40|7206.1|7203.3|7206.2|7203.4|7206.2|7203.4|7204.2|7201.4|29
1631112350000|2021-09-08 14:45:50|7205.9|7203.1|7204.9|7202.1|7206.2|7203.4|7202.4|7199.6|58
1631112360000|2021-09-08 14:46:00|7205.2|7202.4|7206.9|7204.1|7206.9|7204.1|7203.4|7200.6|77
1631112370000|2021-09-08 14:46:10|7206.2|7203.4|7207.2|7204.4|7209.2|7206.4|7206.2|7203.4|32
1631112380000|2021-09-08 14:46:20|7207.5|7204.7|7210.2|7207.4|7213.2|7210.4|7207|7204.2|433
1631112390000|2021-09-08 14:46:30|7210.4|7207.6|7211.7|7208.9|7212|7209.2|7208.2|7205.4|343
1631112400000|2021-09-08 14:46:40|7211|7208.2|7212.4|7209.6|7214|7211.2|7209.7|7206.6|352
1631112410000|2021-09-08 14:46:50|7212.2|7209.4|7213|7210.2|7216.2|7213.4|7212.2|7209.4|235
1631112420000|2021-09-08 14:47:00|7213.2|7210.4|7212.5|7209.7|7215.2|7212.4|7211.2|7208.4|437
1631112430000|2021-09-08 14:47:10|7212.2|7209.4|7214.2|7211.4|7214.7|7211.9|7212.2|7209.4|92
1631112440000|2021-09-08 14:47:20|7214.4|7211.6|7212.9|7210.1|7214.4|7211.6|7212.2|7209.4|39
1631112450000|2021-09-08 14:47:30|7212.4|7209.6|7212.2|7209.4|7213.2|7210.4|7211.4|7208.6|26
1631112460000|2021-09-08 14:47:40|7212.4|7209.6|7214.5|7211.7|7215.2|7212.4|7212.4|7209.6|48
1631112470000|2021-09-08 14:47:50|7214.2|7211.4|7215.4|7212.6|7216.2|7213.4|7213.2|7210.4|29
1631112480000|2021-09-08 14:48:00|7215.2|7212.4|7220|7217.2|7220|7217.2|7215.2|7212.4|82
1631112490000|2021-09-08 14:48:10|7219.7|7216.9|7219.5|7216.7|7221|7218.2|7219.5|7216.7|73
1631112500000|2021-09-08 14:48:20|7219.4|7216.6|7219.2|7216.4|7220.4|7217.6|7219.2|7216.4|30
1631112510000|2021-09-08 14:48:30|7219.4|7216.6|7219|7216.2|7219.7|7216.9|7218.7|7215.9|32
1631112520000|2021-09-08 14:48:40|7219.2|7216.4|7220.2|7217.4|7220.2|7217.4|7217.2|7214.4|30
1631112530000|2021-09-08 14:48:50|7220.5|7217.7|7220.2|7217.4|7221|7218.2|7219.7|7216.9|45
1631112540000|2021-09-08 14:49:00|7219.7|7216.9|7220.2|7217.4|7221.7|7218.9|7219.2|7216.4|111
1631112550000|2021-09-08 14:49:10|7219.7|7216.9|7221.4|7218.6|7221.4|7218.6|7219.7|7216.9|22
1631112560000|2021-09-08 14:49:20|7220.7|7217.9|7223.5|7220.7|7223.7|7220.9|7220.4|7217.6|104
1631112570000|2021-09-08 14:49:30|7223.7|7220.9|7232.5|7229.7|7232.5|7229.7|7223.4|7220.6|134
1631112580000|2021-09-08 14:49:40|7232.2|7229.4|7232|7229.2|7233|7230.2|7231|7228.2|128
1631112590000|2021-09-08 14:49:50|7231.7|7228.9|7233.2|7230.4|7234|7231.2|7231|7228.2|126
1631112600000|2021-09-08 14:50:00|7233|7230.2|7232.2|7229.4|7233|7230.2|7229.5|7226.7|62
1631112610000|2021-09-08 14:50:10|7231.7|7228.9|7232.7|7229.9|7233|7230.2|7230.2|7227.4|104
1631112620000|2021-09-08 14:50:20|7232.5|7229.7|7239.9|7237.1|7239.9|7237.1|7232.5|7229.7|475
1631112630000|2021-09-08 14:50:30|7239.5|7236.7|7236|7233.2|7239.9|7237.1|7236|7233.2|67
1631112640000|2021-09-08 14:50:40|7237|7234.2|7235.9|7233.1|7238.4|7235.6|7235.9|7233.1|179
1631112650000|2021-09-08 14:50:50|7236.9|7234.1|7234|7231.2|7237.9|7235.1|7233.9|7231.1|43
1631112660000|2021-09-08 14:51:00|7233.9|7231.1|7232.9|7230.1|7235.4|7232.6|7232.5|7229.7|270
1631112670000|2021-09-08 14:51:10|7233.2|7230.4|7230.2|7227.4|7234.2|7231.4|7229.4|7226.6|187
1631112680000|2021-09-08 14:51:20|7229.7|7226.9|7229.7|7226.9|7230.2|7227.4|7228.7|7225.9|29
1631112690000|2021-09-08 14:51:30|7229.5|7226.7|7231.2|7228.4|7232|7229.2|7228.2|7225.4|93
1631112700000|2021-09-08 14:51:40|7232|7229.2|7228|7225.2|7234.1|7229.2|7227.2|7224.1|207
1631112710000|2021-09-08 14:51:50|7228.2|7225.4|7227.5|7224.7|7228.2|7225.4|7227|7224.2|29
1631112720000|2021-09-08 14:52:00|7227.7|7224.9|7223|7220.2|7227.7|7224.9|7223|7220.2|139
1631112730000|2021-09-08 14:52:10|7222|7219.2|7217|7214.2|7222.2|7219.4|7217|7214.2|103
1631112740000|2021-09-08 14:52:20|7216.5|7213.7|7217|7214.2|7221|7218.2|7216.5|7213.7|277
1631112750000|2021-09-08 14:52:30|7216.9|7214.1|7218.9|7216.1|7219.9|7217.1|7216|7213.2|82
1631112760000|2021-09-08 14:52:40|7219.5|7216.7|7217.2|7214.4|7220|7217.2|7217|7214.2|26
1631112770000|2021-09-08 14:52:50|7217|7214.2|7217.2|7214.4|7218.2|7215.4|7216.4|7213.6|16
1631112780000|2021-09-08 14:53:00|7216.9|7214.1|7214|7211.2|7216.9|7214.1|7214|7211.2|55
1631112790000|2021-09-08 14:53:10|7214.2|7211.4|7215|7212.2|7215|7212.2|7213|7210.2|33
1631112800000|2021-09-08 14:53:20|7214.7|7211.9|7215.9|7213.1|7215.9|7213.1|7214|7211.2|32
1631112810000|2021-09-08 14:53:30|7216|7213.2|7218|7215.2|7218.4|7215.6|7216|7213.2|53
1631112820000|2021-09-08 14:53:40|7218.2|7215.4|7215.2|7212.4|7218.5|7215.7|7215.2|7212.4|29
1631112830000|2021-09-08 14:53:50|7215|7212.2|7215.9|7213.1|7216|7213.2|7210.2|7207.4|86
1631112840000|2021-09-08 14:54:00|7215|7212.2|7213.9|7211.1|7215|7212.2|7213.9|7211.1|129
1631112850000|2021-09-08 14:54:10|7214.2|7211.4|7215.2|7212.4|7215.9|7213.1|7212.9|7210.1|67
1631112860000|2021-09-08 14:54:20|7215|7212.2|7216.2|7213.4|7216.9|7214.1|7214.9|7212.1|26
1631112870000|2021-09-08 14:54:30|7215.9|7213.1|7214.5|7211.7|7216.2|7213.4|7212.4|7209.6|62
1631112880000|2021-09-08 14:54:40|7214.9|7212.1|7215|7212.2|7216.9|7214.1|7214.5|7211.7|15
1631112890000|2021-09-08 14:54:50|7215.4|7212.6|7218.2|7215.4|7219.7|7216.9|7215.4|7212.6|106
1631112900000|2021-09-08 14:55:00|7218|7215.2|7216|7213.2|7218.4|7215.6|7215|7212.2|33
1631112910000|2021-09-08 14:55:10|7215.5|7212.7|7214.9|7212.1|7215.7|7212.9|7214|7211.2|13
1631112920000|2021-09-08 14:55:20|7215.9|7213.1|7215.7|7212.9|7218.5|7215.7|7215.2|7212.4|79
1631112930000|2021-09-08 14:55:30|7216|7213.2|7217|7214.2|7218.5|7215.7|7216|7213.2|25
1631112940000|2021-09-08 14:55:40|7216.7|7213.9|7217.2|7214.4|7217.7|7214.9|7216|7213.2|45
1631112950000|2021-09-08 14:55:50|7216.5|7213.7|7218|7215.2|7218|7215.2|7216.5|7213.7|49
1631112960000|2021-09-08 14:56:00|7218.5|7215.7|7214.9|7212.1|7219.2|7216.4|7214.2|7211.4|97
1631112970000|2021-09-08 14:56:10|7215|7212.2|7216|7213.2|7216|7213.2|7214|7211.2|79
1631112980000|2021-09-08 14:56:20|7215.4|7212.6|7216.5|7213.7|7217|7214.2|7215.2|7212.4|18
1631112990000|2021-09-08 14:56:30|7217|7214.2|7219.5|7216.7|7220|7217.2|7216.2|7213.4|25
1631113000000|2021-09-08 14:56:40|7219.2|7216.4|7219.9|7217.1|7222|7219.2|7219.2|7216.4|60
1631113010000|2021-09-08 14:56:50|7220|7217.2|7218.5|7215.7|7221|7218.2|7218.5|7215.7|30
1631113020000|2021-09-08 14:57:00|7219|7216.2|7218.7|7215.9|7219|7216.2|7217|7214.2|52
1631113030000|2021-09-08 14:57:10|7218.5|7215.7|7219|7216.2|7219|7216.2|7218|7215.2|52
1631113040000|2021-09-08 14:57:20|7219.7|7216.9|7222.9|7220.1|7222.9|7220.1|7219.7|7216.9|23
1631113050000|2021-09-08 14:57:30|7223|7220.2|7223.2|7220.4|7223.5|7220.7|7221.2|7218.4|170
1631113060000|2021-09-08 14:57:40|7223.7|7220.9|7223.9|7221.1|7224.9|7222.1|7223.5|7220.7|47
1631113070000|2021-09-08 14:57:50|7223.7|7220.9|7222.9|7220.1|7223.9|7221.1|7222.4|7219.6|82
1631113080000|2021-09-08 14:58:00|7222.4|7219.6|7220.9|7218.1|7222.4|7219.6|7220.9|7218.1|25
1631113090000|2021-09-08 14:58:10|7221.2|7218.4|7223.4|7220.6|7223.9|7221.1|7221.2|7218.4|119
1631113100000|2021-09-08 14:58:20|7223|7220.2|7223|7220.2|7223.9|7221.1|7222.4|7219.6|10
1631113110000|2021-09-08 14:58:30|7222.5|7219.7|7222.7|7219.9|7222.9|7220.1|7222.4|7219.6|5
1631113120000|2021-09-08 14:58:40|7221.9|7219.1|7220.5|7217.7|7222.7|7219.9|7220.4|7217.6|24
1631113130000|2021-09-08 14:58:50|7220.7|7217.9|7220.2|7217.4|7220.9|7218.1|7219|7216.2|24
1631113140000|2021-09-08 14:59:00|7219.9|7217.1|7217.9|7215.1|7219.9|7217.1|7217.9|7215.1|33
1631113150000|2021-09-08 14:59:10|7217.7|7214.9|7216.9|7214.1|7217.7|7214.9|7215.5|7212.7|61
1631113160000|2021-09-08 14:59:20|7216|7213.2|7217.7|7214.9|7217.7|7214.9|7215|7212.2|17
1631113170000|2021-09-08 14:59:30|7217.9|7215.1|7219|7216.2|7219|7216.2|7216.9|7214.1|16
1631113180000|2021-09-08 14:59:40|7218.9|7216.1|7218.9|7216.1|7219|7216.2|7218|7215.2|44
1631113190000|2021-09-08 14:59:50|7219|7216.2|7219|7216.2|7221.4|7218.6|7219|7216.2|81
1631113200000|2021-09-08 15:00:00|7218.9|7216.1|7214.7|7211.9|7218.9|7216.1|7212.9|7210.1|136
1631113210000|2021-09-08 15:00:10|7214.4|7211.6|7218.4|7215.6|7218.9|7216.1|7213.7|7210.9|59
1631113220000|2021-09-08 15:00:20|7218.5|7215.7|7220.4|7217.6|7220.9|7218.1|7218.4|7215.6|56
1631113230000|2021-09-08 15:00:30|7219.9|7217.1|7218.9|7216.1|7219.9|7217.1|7218.7|7215.9|56
1631113240000|2021-09-08 15:00:40|7219|7216.2|7221.5|7218.7|7221.9|7219.1|7218.9|7216.1|43
1631113250000|2021-09-08 15:00:50|7221.9|7219.1|7220.4|7217.6|7221.9|7219.1|7219.9|7217.1|11
1631113260000|2021-09-08 15:01:00|7220.5|7217.7|7223|7220.2|7224.9|7222.1|7220.5|7217.7|49
1631113270000|2021-09-08 15:01:10|7223.4|7220.6|7222.9|7220.1|7226.9|7224.1|7222.4|7219.6|127
1631113280000|2021-09-08 15:01:20|7222.5|7219.7|7220|7217.2|7222.9|7220.1|7218.7|7215.9|117
1631113290000|2021-09-08 15:01:30|7219.7|7216.9|7221.9|7219.1|7222.4|7219.6|7218.9|7216.1|151
1631113300000|2021-09-08 15:01:40|7220.9|7218.1|7222.9|7220.1|7222.9|7220.1|7220.7|7217.9|34
1631113310000|2021-09-08 15:01:50|7222.5|7219.7|7219.9|7217.1|7222.5|7219.7|7218.4|7215.6|166
1631113320000|2021-09-08 15:02:00|7219|7216.2|7218.7|7215.9|7219|7216.2|7217.9|7215.1|15
1631113330000|2021-09-08 15:02:10|7219|7216.2|7221.2|7218.4|7221.2|7218.4|7216|7213.2|1144
1631113340000|2021-09-08 15:02:20|7220.2|7217.4|7220.5|7217.7|7222.2|7219.4|7219.9|7217.1|125
1631113350000|2021-09-08 15:02:30|7220.2|7217.4|7217.9|7215.1|7220.7|7217.9|7217.9|7215.1|22
1631113360000|2021-09-08 15:02:40|7217.7|7214.9|7221|7218.2|7221.7|7218.9|7216.9|7214.1|24
1631113370000|2021-09-08 15:02:50|7220.7|7217.9|7219.5|7216.7|7220.9|7218.1|7218.9|7216.1|5
1631113380000|2021-09-08 15:03:00|7219.9|7217.1|7218.2|7215.4|7220.7|7217.9|7217.9|7215.1|18
1631113390000|2021-09-08 15:03:10|7218.9|7216.1|7220.7|7217.9|7220.7|7217.9|7218.2|7215.4|15
1631113400000|2021-09-08 15:03:20|7221.4|7218.6|7220.4|7217.6|7222.2|7219.4|7219.9|7217.1|57
1631113410000|2021-09-08 15:03:30|7220.7|7217.9|7219.5|7216.7|7220.7|7217.9|7218.4|7215.6|44
1631113420000|2021-09-08 15:03:40|7219|7216.2|7219.4|7216.6|7219.7|7216.9|7218.4|7215.6|35
1631113430000|2021-09-08 15:03:50|7219.7|7216.9|7216.2|7213.4|7219.9|7217.1|7216.2|7213.4|17
1631113440000|2021-09-08 15:04:00|7216.7|7213.9|7214.9|7212.1|7217.5|7214.7|7214.9|7212.1|49
1631113450000|2021-09-08 15:04:10|7214.7|7211.9|7214.4|7211.6|7215.4|7212.6|7213|7210.2|65
1631113460000|2021-09-08 15:04:20|7214.7|7211.9|7216.4|7213.6|7218.7|7215.9|7214.4|7211.6|44
1631113470000|2021-09-08 15:04:30|7215.9|7213.1|7215.7|7212.9|7217|7214.2|7215.4|7212.6|12
1631113480000|2021-09-08 15:04:40|7216|7213.2|7214.4|7211.6|7216.7|7213.9|7214.4|7211.6|13
1631113490000|2021-09-08 15:04:50|7214|7211.2|7216.7|7213.9|7216.7|7213.9|7213.9|7211.1|10
1631113500000|2021-09-08 15:05:00|7217.2|7214.4|7217.2|7214.4|7217.5|7214.7|7215.9|7213.1|34
1631113510000|2021-09-08 15:05:10|7217.5|7214.7|7217.7|7214.9|7220.5|7217.7|7217.2|7214.4|46
1631113520000|2021-09-08 15:05:20|7218.7|7215.9|7217.2|7214.4|7218.7|7215.9|7216.7|7213.9|61
1631113530000|2021-09-08 15:05:30|7217.7|7214.9|7218.2|7215.4|7219.2|7216.4|7216.9|7214.1|43
1631113540000|2021-09-08 15:05:40|7218.7|7215.9|7217.9|7215.1|7219.7|7216.9|7217.7|7214.9|27
1631113550000|2021-09-08 15:05:50|7217.7|7214.9|7217.9|7215.1|7218.7|7215.9|7215.9|7213.1|74
1631113560000|2021-09-08 15:06:00|7217.7|7214.9|7214.4|7211.6|7219.7|7216.9|7213.9|7211.1|116
1631113570000|2021-09-08 15:06:10|7214.7|7211.9|7213.7|7210.9|7215.7|7212.9|7212.7|7209.9|33
1631113580000|2021-09-08 15:06:20|7214.4|7211.6|7215.9|7213.1|7216.7|7213.9|7214.4|7211.6|41
1631113590000|2021-09-08 15:06:30|7215.4|7212.6|7213.7|7210.9|7215.4|7212.6|7213.4|7210.6|7
1631113600000|2021-09-08 15:06:40|7212.9|7210.1|7213.9|7211.1|7214.7|7211.9|7212.9|7210.1|37
1631113610000|2021-09-08 15:06:50|7213.7|7210.9|7214.7|7211.9|7214.7|7211.9|7212.9|7210.1|9
1631113620000|2021-09-08 15:07:00|7215.4|7212.6|7214|7211.2|7215.7|7212.9|7214|7211.2|6
1631113630000|2021-09-08 15:07:10|7214.4|7211.6|7213.7|7210.9|7214.9|7212.1|7213.7|7210.9|30
1631113640000|2021-09-08 15:07:20|7213|7210.2|7212.7|7209.9|7213|7210.2|7211.9|7209.1|49
1631113650000|2021-09-08 15:07:30|7212.9|7210.1|7214.2|7211.4|7214.7|7211.9|7212.9|7210.1|22
1631113660000|2021-09-08 15:07:40|7214.7|7211.9|7213.4|7210.6|7215.2|7212.4|7213|7210.2|11
1631113670000|2021-09-08 15:07:50|7212.9|7210.1|7214.2|7211.4|7214.2|7211.4|7212|7209.2|30
1631113680000|2021-09-08 15:08:00|7214.7|7211.9|7212.4|7209.6|7215.2|7212.4|7212.4|7209.6|18
1631113690000|2021-09-08 15:08:10|7212.7|7209.9|7214.7|7211.9|7214.7|7211.9|7211.9|7209.1|20
1631113700000|2021-09-08 15:08:20|7215|7212.2|7214.9|7212.1|7215.2|7212.4|7214.2|7211.4|15
1631113710000|2021-09-08 15:08:30|7214.7|7211.9|7218.4|7215.6|7219.7|7216.9|7214|7211.2|54
1631113720000|2021-09-08 15:08:40|7218.5|7215.7|7220.7|7217.9|7220.7|7217.9|7218.5|7215.7|19
1631113730000|2021-09-08 15:08:50|7220.2|7217.4|7222.2|7219.4|7223.5|7220.7|7220.2|7217.4|17
1631113740000|2021-09-08 15:09:00|7221.9|7219.1|7222.7|7219.9|7222.7|7219.9|7221.2|7218.4|16
1631113750000|2021-09-08 15:09:10|7223|7220.2|7223.7|7220.9|7224.7|7221.9|7223|7220.2|16
1631113760000|2021-09-08 15:09:20|7223.2|7220.4|7222.7|7219.9|7223.2|7220.4|7221.9|7219.1|25
1631113770000|2021-09-08 15:09:30|7222.2|7219.4|7221.7|7218.9|7222.2|7219.4|7220.9|7218.1|9
1631113780000|2021-09-08 15:09:40|7221.9|7219.1|7221.2|7218.4|7221.9|7219.1|7220.9|7218.1|12
1631113790000|2021-09-08 15:09:50|7221.5|7218.7|7221.8|7219|7221.8|7219|7221.2|7218.4|7
1631113800000|2021-09-08 15:10:00|7221.7|7218.9|7224.2|7221.4|7224.7|7221.9|7220.8|7218|48
1631113810000|2021-09-08 15:10:10|7223.8|7221|7226.7|7223.9|7226.7|7223.9|7223.3|7220.5|16
1631113820000|2021-09-08 15:10:20|7226.8|7224|7227.5|7224.7|7228.7|7225.9|7226.7|7223.9|59
1631113830000|2021-09-08 15:10:30|7227.3|7224.5|7226.7|7223.9|7227.3|7224.5|7225.3|7222.5|12
1631113840000|2021-09-08 15:10:40|7226.8|7224|7226.7|7223.9|7226.8|7224|7224.7|7221.9|46
1631113850000|2021-09-08 15:10:50|7226|7223.2|7225.3|7222.5|7226|7223.2|7224.8|7222|48
1631113860000|2021-09-08 15:11:00|7225.2|7222.4|7223.3|7220.5|7225.2|7222.4|7223.3|7220.5|108
1631113870000|2021-09-08 15:11:10|7223.7|7220.9|7225.2|7222.4|7225.7|7222.9|7222.8|7220|878
1631113880000|2021-09-08 15:11:20|7225.7|7222.9|7227.7|7224.9|7227.7|7224.9|7224.7|7221.9|138
1631113890000|2021-09-08 15:11:30|7227.8|7225|7226.3|7223.5|7228.7|7225.9|7226.3|7223.5|325
1631113900000|2021-09-08 15:11:40|7226.7|7223.9|7224.8|7222|7227.2|7224.4|7224.8|7222|13
1631113910000|2021-09-08 15:11:50|7225.3|7222.5|7223.8|7221|7225.7|7222.9|7223.8|7221|19
1631113920000|2021-09-08 15:12:00|7223.2|7220.4|7221.7|7218.9|7223.7|7220.9|7220.8|7218|43
1631113930000|2021-09-08 15:12:10|7221.2|7218.4|7224.2|7221.4|7224.2|7221.4|7221.2|7218.4|48
1631113940000|2021-09-08 15:12:20|7224.8|7222|7223.3|7220.5|7225.7|7222.9|7223.3|7220.5|95
1631113950000|2021-09-08 15:12:30|7223.2|7220.4|7223.2|7220.4|7224.5|7221.7|7222.8|7220|31
1631113960000|2021-09-08 15:12:40|7223.4|7220.6|7222.9|7220.1|7224|7221.2|7222.5|7219.7|21
1631113970000|2021-09-08 15:12:50|7223.2|7220.4|7223.5|7220.7|7224.5|7221.7|7222.5|7219.7|71
1631113980000|2021-09-08 15:13:00|7223.9|7221.1|7223.5|7220.7|7225|7222.2|7223.5|7220.7|24
1631113990000|2021-09-08 15:13:10|7223.4|7220.6|7223.7|7220.9|7224.5|7221.7|7222.7|7219.9|55
1631114000000|2021-09-08 15:13:20|7224.4|7221.6|7223.7|7220.9|7224.5|7221.7|7223.5|7220.7|31
1631114010000|2021-09-08 15:13:30|7223.5|7220.7|7222.7|7219.9|7223.5|7220.7|7220.7|7217.9|974
1631114020000|2021-09-08 15:13:40|7222.8|7220|7225.5|7222.7|7226.5|7223.7|7222.5|7219.7|685
1631114030000|2021-09-08 15:13:50|7226.5|7223.7|7226.5|7223.7|7226.9|7224.1|7225.5|7222.7|61
1631114040000|2021-09-08 15:14:00|7226.7|7223.9|7227.5|7224.7|7229.5|7226.7|7226.7|7223.9|167
1631114050000|2021-09-08 15:14:10|7227.9|7225.1|7226.7|7223.9|7227.9|7225.1|7226.5|7223.7|58
1631114060000|2021-09-08 15:14:20|7226.5|7223.7|7224.5|7221.7|7226.5|7223.7|7224.5|7221.7|49
1631114070000|2021-09-08 15:14:30|7224.2|7221.4|7218.8|7216|7224.4|7221.6|7218.8|7216|233
1631114080000|2021-09-08 15:14:40|7219.5|7216.7|7223|7220.2|7224.7|7221.9|7219.5|7216.7|137
1631114090000|2021-09-08 15:14:50|7222.8|7220|7222.8|7220|7222.8|7220|7220.8|7218|16
1631114100000|2021-09-08 15:15:00|7222.7|7219.9|7225.2|7222.4|7225.2|7222.4|7222.7|7219.9|44
1631114110000|2021-09-08 15:15:10|7224.8|7222|7224.2|7221.4|7226.2|7223.4|7224.2|7221.4|52
1631114120000|2021-09-08 15:15:20|7223.7|7220.9|7223.2|7220.4|7223.8|7221|7222.2|7219.4|19
1631114130000|2021-09-08 15:15:30|7223.5|7220.7|7222.7|7219.9|7223.5|7220.7|7221.8|7219|18
1631114140000|2021-09-08 15:15:40|7223|7220.2|7224.2|7221.4|7224.2|7221.4|7222.8|7220|32
1631114150000|2021-09-08 15:15:50|7224.5|7221.7|7226.8|7224|7227.7|7224.9|7224.5|7221.7|33
1631114160000|2021-09-08 15:16:00|7226.7|7223.9|7225.7|7222.9|7226.8|7224|7223.8|7221|43
1631114170000|2021-09-08 15:16:10|7226.2|7223.4|7227.4|7224.6|7227.4|7224.6|7225.7|7222.9|46
1631114180000|2021-09-08 15:16:20|7227.7|7224.9|7225.7|7222.9|7227.7|7224.9|7225.7|7222.9|43
1631114190000|2021-09-08 15:16:30|7226|7223.2|7225.8|7223|7226.7|7223.9|7225.7|7222.9|18
1631114200000|2021-09-08 15:16:40|7225.7|7222.9|7224.7|7221.9|7225.7|7222.9|7223.8|7221|26
1631114210000|2021-09-08 15:16:50|7225.7|7222.9|7227.8|7225|7228.2|7225.4|7225.7|7222.9|43
1631114220000|2021-09-08 15:17:00|7228.4|7225.6|7228.8|7226|7228.8|7226|7227.7|7224.9|22
1631114230000|2021-09-08 15:17:10|7229.2|7226.4|7228.8|7226|7229.3|7226.5|7228|7225.2|42
1631114240000|2021-09-08 15:17:20|7228.7|7225.9|7228.7|7225.9|7229.7|7226.9|7227.7|7224.9|131
1631114250000|2021-09-08 15:17:30|7230|7227.2|7228.3|7225.5|7230|7227.2|7226.8|7224|67
1631114260000|2021-09-08 15:17:40|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7227.8|7225|42
1631114270000|2021-09-08 15:17:50|7228|7225.2|7226.8|7224|7228.2|7225.4|7226.8|7224|44
1631114280000|2021-09-08 15:18:00|7226.7|7223.9|7227.8|7225|7228.2|7225.4|7226.7|7223.9|17
1631114290000|2021-09-08 15:18:10|7227.2|7224.4|7226.8|7224|7227.7|7224.9|7226.8|7224|14
1631114300000|2021-09-08 15:18:20|7225.8|7223|7226.7|7223.9|7226.7|7223.9|7224.8|7222|40
1631114310000|2021-09-08 15:18:30|7226.3|7223.5|7228.2|7225.4|7228.2|7225.4|7226.3|7223.5|48
1631114320000|2021-09-08 15:18:40|7228.5|7225.7|7229.2|7226.4|7230.2|7227.4|7228.5|7225.7|54
1631114330000|2021-09-08 15:18:50|7228.8|7226|7229.7|7226.9|7230.2|7227.4|7228.8|7226|15
1631114340000|2021-09-08 15:19:00|7229.8|7227|7230.7|7227.9|7230.7|7227.9|7229.7|7226.9|36
1631114350000|2021-09-08 15:19:10|7230|7227.2|7227.8|7225|7230.2|7227.4|7227.8|7225|43
1631114360000|2021-09-08 15:19:20|7229.7|7226.9|7228.7|7225.9|7229.7|7226.9|7226.8|7224|52
1631114370000|2021-09-08 15:19:30|7228.3|7225.5|7227.8|7225|7228.3|7225.5|7227.7|7224.9|5
1631114380000|2021-09-08 15:19:40|7227.3|7224.5|7226.8|7224|7227.3|7224.5|7226.7|7223.9|3
1631114390000|2021-09-08 15:19:50|7226.7|7223.9|7227.8|7225|7228.5|7225.7|7226|7223.2|106
1631114400000|2021-09-08 15:20:00|7228.2|7225.4|7231.2|7228.4|7233.8|7231|7228.2|7225.4|223
1631114410000|2021-09-08 15:20:10|7230.8|7228|7229|7226.2|7231.2|7228.4|7229|7226.2|48
1631114420000|2021-09-08 15:20:20|7229.2|7226.4|7230.7|7227.9|7230.7|7227.9|7228.7|7225.9|20
1631114430000|2021-09-08 15:20:30|7230.8|7228|7230.2|7227.4|7231.2|7228.4|7229.7|7226.9|25
1631114440000|2021-09-08 15:20:40|7230.5|7227.7|7228.8|7226|7230.7|7227.9|7227.8|7225|90
1631114450000|2021-09-08 15:20:50|7229.2|7226.4|7228.8|7226|7229.7|7226.9|7228.8|7226|32
1631114460000|2021-09-08 15:21:00|7228.3|7225.5|7229.2|7226.4|7229.7|7226.9|7228.3|7225.5|19
1631114470000|2021-09-08 15:21:10|7228.8|7226|7229.7|7226.9|7229.8|7227|7228.8|7226|5
1631114480000|2021-09-08 15:21:20|7230|7227.2|7227.8|7225|7231.7|7228.9|7227.8|7225|77
1631114490000|2021-09-08 15:21:30|7228.2|7225.4|7227|7224.2|7228.7|7225.9|7227|7224.2|69
1631114500000|2021-09-08 15:21:40|7226.7|7223.9|7227|7224.2|7227.3|7224.5|7226.3|7223.5|49
1631114510000|2021-09-08 15:21:50|7226.8|7224|7229|7226.2|7229|7226.2|7225.8|7223|42
1631114520000|2021-09-08 15:22:00|7228.8|7226|7229.8|7227|7232.8|7230|7228.8|7226|59
1631114530000|2021-09-08 15:22:10|7229.2|7226.4|7230.2|7227.4|7231|7228.2|7229.2|7226.4|80
1631114540000|2021-09-08 15:22:20|7230.5|7227.7|7233.8|7231|7233.8|7231|7229.7|7226.9|122
1631114550000|2021-09-08 15:22:30|7234.2|7231.4|7236.2|7233.4|7236.2|7233.4|7233.3|7230.5|94
1631114560000|2021-09-08 15:22:40|7235.8|7233|7237.2|7234.4|7237.7|7234.9|7235.7|7232.9|54
1631114570000|2021-09-08 15:22:50|7237.7|7234.9|7236.2|7233.4|7237.7|7234.9|7235.2|7232.4|58
1631114580000|2021-09-08 15:23:00|7236.5|7233.7|7237|7234.2|7238.7|7235.9|7236.5|7233.7|160
1631114590000|2021-09-08 15:23:10|7236.8|7234|7237.7|7234.9|7237.7|7234.9|7235.8|7233|41
1631114600000|2021-09-08 15:23:20|7237.3|7234.5|7240.2|7237.4|7240.2|7237.4|7237.3|7234.5|147
1631114610000|2021-09-08 15:23:30|7239.8|7237|7238.7|7235.9|7239.8|7237|7238.7|7235.9|38
1631114620000|2021-09-08 15:23:40|7238.8|7236|7240.7|7237.9|7241.2|7238.4|7238.8|7236|85
1631114630000|2021-09-08 15:23:50|7240.8|7238|7240|7237.2|7241.5|7238.7|7240|7237.2|352
1631114640000|2021-09-08 15:24:00|7239.7|7236.9|7238.5|7235.7|7240.5|7237.7|7238.5|7235.7|139
1631114650000|2021-09-08 15:24:10|7239.3|7236.5|7239.3|7236.5|7240.5|7237.7|7238.5|7235.7|206
1631114660000|2021-09-08 15:24:20|7239.5|7236.7|7238.7|7235.9|7240|7237.2|7238.7|7235.9|59
1631114670000|2021-09-08 15:24:30|7239.3|7236.5|7242|7239.2|7242|7239.2|7239|7236.2|116
1631114680000|2021-09-08 15:24:40|7241.7|7238.9|7240.7|7237.9|7242|7239.2|7240.7|7237.9|60
1631114690000|2021-09-08 15:24:50|7241|7238.2|7237|7234.2|7241.7|7238.9|7235.7|7232.9|453
1631114700000|2021-09-08 15:25:00|7236.7|7233.9|7234|7231.2|7237.3|7234.5|7232.7|7229.9|207
1631114710000|2021-09-08 15:25:10|7233.7|7230.9|7230.2|7227.4|7234|7231.2|7229.5|7226.7|90
1631114720000|2021-09-08 15:25:20|7230.3|7227.5|7231.5|7228.7|7232.5|7229.7|7228.5|7225.7|208
1631114730000|2021-09-08 15:25:30|7231.8|7229|7232.5|7229.7|7233.5|7230.7|7231.5|7228.7|50
1631114740000|2021-09-08 15:25:40|7233|7230.2|7234.5|7231.7|7235|7232.2|7231.5|7228.7|126
1631114750000|2021-09-08 15:25:50|7234.7|7231.9|7233.5|7230.7|7235.3|7232.5|7231.8|7229|139
1631114760000|2021-09-08 15:26:00|7233.7|7230.9|7235.7|7232.9|7235.7|7232.9|7233.7|7230.9|26
1631114770000|2021-09-08 15:26:10|7235.5|7232.7|7235.8|7233|7236.3|7233.5|7234.5|7231.7|151
1631114780000|2021-09-08 15:26:20|7235.7|7232.9|7235.5|7232.7|7236.5|7233.7|7235.5|7232.7|68
1631114790000|2021-09-08 15:26:30|7235.2|7232.4|7234.5|7231.7|7235.2|7232.4|7233.5|7230.7|46
1631114800000|2021-09-08 15:26:40|7234.7|7231.9|7235.3|7232.5|7235.7|7232.9|7234.5|7231.7|73
1631114810000|2021-09-08 15:26:50|7235.8|7233|7235|7232.2|7235.8|7233|7234|7231.2|81
1631114820000|2021-09-08 15:27:00|7235.3|7232.5|7235|7232.2|7235.8|7233|7235|7232.2|41
1631114830000|2021-09-08 15:27:10|7235.3|7232.5|7235.3|7232.5|7235.7|7232.9|7234.8|7232|14
1631114840000|2021-09-08 15:27:20|7234.5|7231.7|7233.3|7230.5|7235.3|7232.5|7233.3|7230.5|34
1631114850000|2021-09-08 15:27:30|7232.7|7229.9|7234|7231.2|7234.8|7232|7232.5|7229.7|58
1631114860000|2021-09-08 15:27:40|7233.8|7231|7233.3|7230.5|7234.3|7231.5|7232.5|7229.7|32
1631114870000|2021-09-08 15:27:50|7234.3|7231.5|7235.5|7232.7|7235.8|7233|7233.8|7231|173
1631114880000|2021-09-08 15:28:00|7236|7233.2|7236.5|7233.7|7237.3|7234.5|7235.5|7232.7|35
1631114890000|2021-09-08 15:28:10|7236.8|7234|7239.3|7236.5|7240.3|7237.5|7236.8|7234|237
1631114900000|2021-09-08 15:28:20|7239.5|7236.7|7244.3|7241.5|7244.8|7242|7239.5|7236.7|213
1631114910000|2021-09-08 15:28:30|7244.5|7241.7|7241.5|7238.7|7245.3|7242.5|7241.5|7238.7|156
1631114920000|2021-09-08 15:28:40|7241.8|7239|7241.5|7238.7|7242.5|7239.7|7241.3|7238.5|84
1631114930000|2021-09-08 15:28:50|7241.8|7239|7242.5|7239.7|7243.3|7240.5|7241.3|7238.5|959
1631114940000|2021-09-08 15:29:00|7242.3|7239.5|7240.5|7237.7|7243|7240.2|7240.3|7237.5|147
1631114950000|2021-09-08 15:29:10|7241|7238.2|7239.7|7236.9|7241.3|7238.5|7238.3|7235.5|316
1631114960000|2021-09-08 15:29:20|7240|7237.2|7239.2|7236.4|7240|7237.2|7238.2|7235.4|361
1631114970000|2021-09-08 15:29:30|7239.3|7236.5|7238.3|7235.5|7240|7237.2|7237|7234.2|346
1631114980000|2021-09-08 15:29:40|7238.7|7235.9|7236.2|7233.4|7239|7236.2|7236.2|7233.4|301
1631114990000|2021-09-08 15:29:50|7236|7233.2|7234.7|7231.9|7236.3|7233.5|7234.2|7231.4|506
1631115000000|2021-09-08 15:30:00|7234.3|7231.5|7234.2|7231.4|7235.3|7232.5|7232|7229.2|517
1631115010000|2021-09-08 15:30:10|7234.3|7231.5|7236.2|7233.4|7236.2|7233.4|7234.2|7231.4|28
1631115020000|2021-09-08 15:30:20|7235.8|7233|7236.7|7233.9|7237.2|7234.4|7235.7|7232.9|130
1631115030000|2021-09-08 15:30:30|7237|7234.2|7236.3|7233.5|7237.3|7234.5|7236.3|7233.5|138
1631115040000|2021-09-08 15:30:40|7236.7|7233.9|7236.2|7233.4|7237.3|7234.5|7235.3|7232.5|112
1631115050000|2021-09-08 15:30:50|7236.7|7233.9|7236.7|7233.9|7237|7234.2|7236.2|7233.4|33
1631115060000|2021-09-08 15:31:00|7237|7234.2|7240.2|7237.4|7241.3|7238.5|7237|7234.2|214
1631115070000|2021-09-08 15:31:10|7240.5|7237.7|7237.7|7234.9|7240.5|7237.7|7237.3|7234.5|99
1631115080000|2021-09-08 15:31:20|7238.2|7235.4|7236.8|7234|7238.2|7235.4|7236.3|7233.5|50
1631115090000|2021-09-08 15:31:30|7237.2|7234.4|7235.2|7232.4|7237.2|7234.4|7235.2|7232.4|21
1631115100000|2021-09-08 15:31:40|7235.3|7232.5|7233.2|7230.4|7235.8|7233|7232.2|7229.4|79
1631115110000|2021-09-08 15:31:50|7232.3|7229.5|7230|7227.2|7232.3|7229.5|7230|7227.2|152
1631115120000|2021-09-08 15:32:00|7230.2|7227.4|7231|7228.2|7231|7228.2|7230.2|7227.4|23
1631115130000|2021-09-08 15:32:10|7231.2|7228.4|7230.2|7227.4|7231.2|7228.4|7230.2|7227.4|123
1631115140000|2021-09-08 15:32:20|7230|7227.2|7230.2|7227.4|7231|7228.2|7230|7227.2|142
1631115150000|2021-09-08 15:32:30|7230.5|7227.7|7231.2|7228.4|7232|7229.2|7230.5|7227.7|27
1631115160000|2021-09-08 15:32:40|7231.5|7228.7|7232|7229.2|7232.5|7229.7|7231.2|7228.4|23
1631115170000|2021-09-08 15:32:50|7231.7|7228.9|7230.3|7227.5|7232|7229.2|7230.3|7227.5|50
1631115180000|2021-09-08 15:33:00|7230|7227.2|7229|7226.2|7230|7227.2|7228.2|7225.4|123
1631115190000|2021-09-08 15:33:10|7228.7|7225.9|7229|7226.2|7229|7226.2|7227.3|7224.5|43
1631115200000|2021-09-08 15:33:20|7228.2|7225.4|7228.2|7225.4|7228.5|7225.7|7228|7225.2|8
1631115210000|2021-09-08 15:33:30|7228|7225.2|7228.2|7225.4|7228.2|7225.4|7226.2|7223.4|21
1631115220000|2021-09-08 15:33:40|7228.5|7225.7|7227|7224.2|7229|7226.2|7227|7224.2|81
1631115230000|2021-09-08 15:33:50|7227.2|7224.4|7229.2|7226.4|7229.2|7226.4|7227.2|7224.4|20
1631115240000|2021-09-08 15:34:00|7229|7226.2|7231.2|7228.4|7231.2|7228.4|7228.7|7225.9|12
1631115250000|2021-09-08 15:34:10|7231.5|7228.7|7230.3|7227.5|7231.5|7228.7|7229.7|7226.9|42
1631115260000|2021-09-08 15:34:20|7230.2|7227.4|7227.3|7224.5|7230.2|7227.4|7226.8|7224|1284
1631115270000|2021-09-08 15:34:30|7226.5|7223.7|7222.5|7219.7|7226.8|7224|7221.8|7219|155
1631115280000|2021-09-08 15:34:40|7223.3|7220.5|7223|7220.2|7224.2|7221.4|7222.5|7219.7|599
1631115290000|2021-09-08 15:34:50|7222.3|7219.5|7223.3|7220.5|7223.7|7220.9|7222.3|7219.5|26
1631115300000|2021-09-08 15:35:00|7223.7|7220.9|7225|7222.2|7225|7222.2|7223.3|7220.5|22
1631115310000|2021-09-08 15:35:10|7224.3|7221.5|7223.3|7220.5|7225.7|7222.9|7222.7|7219.9|65
1631115320000|2021-09-08 15:35:20|7223|7220.2|7225.3|7222.5|7226.2|7223.4|7222.3|7219.5|81
1631115330000|2021-09-08 15:35:30|7225.2|7222.4|7225|7222.2|7226.2|7223.4|7224.7|7221.9|47
1631115340000|2021-09-08 15:35:40|7225.7|7222.9|7225|7222.2|7226.7|7223.9|7224.5|7221.7|92
1631115350000|2021-09-08 15:35:50|7224.2|7221.4|7224.5|7221.7|7224.5|7221.7|7223.2|7220.4|28
1631115360000|2021-09-08 15:36:00|7225|7222.2|7224.2|7221.4|7225|7222.2|7222.2|7219.4|48
1631115370000|2021-09-08 15:36:10|7224.5|7221.7|7224.2|7221.4|7224.5|7221.7|7223.2|7220.4|18
1631115380000|2021-09-08 15:36:20|7224.5|7221.7|7224.7|7221.9|7225.2|7222.4|7223|7220.2|11
1631115390000|2021-09-08 15:36:30|7225|7222.2|7223.2|7220.4|7227.3|7224.5|7223.2|7220.4|273
1631115400000|2021-09-08 15:36:40|7223.7|7220.9|7225.2|7222.4|7225.2|7222.4|7223.3|7220.5|33
1631115410000|2021-09-08 15:36:50|7224.3|7221.5|7225.8|7223|7226|7223.2|7224.3|7221.5|32
1631115420000|2021-09-08 15:37:00|7225.7|7222.9|7225.8|7223|7227.2|7224.4|7224.8|7222|17
1631115430000|2021-09-08 15:37:10|7226.2|7223.4|7229.3|7226.5|7229.3|7226.5|7225.8|7223|64
1631115440000|2021-09-08 15:37:20|7229.5|7226.7|7229.2|7226.4|7230.2|7227.4|7228.3|7225.5|45
1631115450000|2021-09-08 15:37:30|7229.3|7226.5|7228.3|7225.5|7229.3|7226.5|7228.3|7225.5|113
1631115460000|2021-09-08 15:37:40|7228.5|7225.7|7228.8|7226|7229.3|7226.5|7228.5|7225.7|73
1631115470000|2021-09-08 15:37:50|7229.3|7226.5|7226.3|7223.5|7229.3|7226.5|7226.3|7223.5|43
1631115480000|2021-09-08 15:38:00|7226.7|7223.9|7227|7224.2|7227.5|7224.7|7226.7|7223.9|12
1631115490000|2021-09-08 15:38:10|7226.8|7224|7225.8|7223|7226.8|7224|7225.5|7222.7|11
1631115500000|2021-09-08 15:38:20|7226.2|7223.4|7224.5|7221.7|7226.2|7223.4|7224.5|7221.7|14
1631115510000|2021-09-08 15:38:30|7224.8|7222|7225.3|7222.5|7225.5|7222.7|7223.8|7221|10
1631115520000|2021-09-08 15:38:40|7225.8|7223|7226.3|7223.5|7226.3|7223.5|7225.5|7222.7|36
1631115530000|2021-09-08 15:38:50|7226|7223.2|7225.6|7222.8|7226.3|7223.5|7225.6|7222.8|15
1631115540000|2021-09-08 15:39:00|7225|7222.2|7227.3|7224.5|7227.3|7224.5|7224.6|7221.8|44
1631115550000|2021-09-08 15:39:10|7226.8|7224|7227.3|7224.5|7227.3|7224.5|7226.8|7224|18
1631115560000|2021-09-08 15:39:20|7227.8|7225|7228.3|7225.5|7228.3|7225.5|7227.3|7224.5|12
1631115570000|2021-09-08 15:39:30|7228.2|7225.4|7228.3|7225.5|7228.3|7225.5|7227.8|7225|11
1631115580000|2021-09-08 15:39:40|7228.2|7225.4|7227.5|7224.7|7228.2|7225.4|7227.5|7224.7|11
1631115590000|2021-09-08 15:39:50|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7226.5|7223.7|21
1631115600000|2021-09-08 15:40:00|7228.2|7225.4|7227.8|7225|7228.3|7225.5|7227.3|7224.5|23
1631115610000|2021-09-08 15:40:10|7227.5|7224.7|7226.2|7223.4|7227.8|7225|7225.6|7222.8|30
1631115620000|2021-09-08 15:40:20|7226.3|7223.5|7225.5|7222.7|7226.3|7223.5|7225.3|7222.5|14
1631115630000|2021-09-08 15:40:30|7225.3|7222.5|7226.3|7223.5|7226.3|7223.5|7225.3|7222.5|52
1631115640000|2021-09-08 15:40:40|7226.2|7223.4|7225.3|7222.5|7226.2|7223.4|7224.3|7221.5|56
1631115650000|2021-09-08 15:40:50|7225.5|7222.7|7226.3|7223.5|7226.3|7223.5|7225.5|7222.7|8
1631115660000|2021-09-08 15:41:00|7226.2|7223.4|7225.3|7222.5|7226.7|7223.9|7224.3|7221.5|23
1631115670000|2021-09-08 15:41:10|7225.8|7223|7225.2|7222.4|7225.8|7223|7225.2|7222.4|2
1631115680000|2021-09-08 15:41:20|7225.8|7223|7225.5|7222.7|7226.3|7223.5|7225.3|7222.5|13
1631115690000|2021-09-08 15:41:30|7226.3|7223.5|7225.3|7222.5|7226.3|7223.5|7225.3|7222.5|8
1631115700000|2021-09-08 15:41:40|7225.8|7223|7226.3|7223.5|7226.3|7223.5|7225.3|7222.5|11
1631115710000|2021-09-08 15:41:50|7227.3|7224.5|7226.2|7223.4|7227.8|7225|7225.8|7223|50
1631115720000|2021-09-08 15:42:00|7226.3|7223.5|7226.6|7223.8|7227.2|7224.4|7226.2|7223.4|217
1631115730000|2021-09-08 15:42:10|7227|7224.2|7228.3|7225.5|7229|7226.2|7227|7224.2|114
1631115740000|2021-09-08 15:42:20|7227|7224.2|7226.3|7223.5|7227.6|7224.8|7225.3|7222.5|92
1631115750000|2021-09-08 15:42:30|7226.1|7223.3|7225.3|7222.5|7226.1|7223.3|7225.3|7222.5|11
1631115760000|2021-09-08 15:42:40|7225.6|7222.8|7227.1|7224.3|7227.6|7224.8|7225.6|7222.8|6
1631115770000|2021-09-08 15:42:50|7227.6|7224.8|7227.1|7224.3|7227.6|7224.8|7227.1|7224.3|5
1631115780000|2021-09-08 15:43:00|7227.6|7224.8|7226.1|7223.3|7227.6|7224.8|7224.3|7221.5|98
1631115790000|2021-09-08 15:43:10|7226|7223.2|7226.3|7223.5|7226.3|7223.5|7225.3|7222.5|7
1631115800000|2021-09-08 15:43:20|||||||||11
1631115810000|2021-09-08 15:43:30|7225.6|7222.8|7224.3|7221.5|7225.6|7222.8|7223.3|7220.5|37
1631115820000|2021-09-08 15:43:40|7224.1|7221.3|7224.1|7221.3|7224.3|7221.5|7224.1|7221.3|22
1631115830000|2021-09-08 15:43:50|7223.8|7221|7224.1|7221.3|7224.1|7221.3|7223.8|7221|3
1631115840000|2021-09-08 15:44:00|7223.5|7220.7|7222.8|7220|7223.5|7220.7|7221.3|7218.5|64
1631115850000|2021-09-08 15:44:10|7222.5|7219.7|7223.3|7220.5|7224|7221.2|7222.3|7219.5|53
1631115860000|2021-09-08 15:44:20|7224.1|7221.3|7225.8|7223|7226.3|7223.5|7224.1|7221.3|21
1631115870000|2021-09-08 15:44:30|7225.3|7222.5|7226.3|7223.5|7226.3|7223.5|7225.3|7222.5|7
1631115880000|2021-09-08 15:44:40|7226.1|7223.3|7225|7222.2|7226.3|7223.5|7224.3|7221.5|27
1631115890000|2021-09-08 15:44:50|7225.1|7222.3|7225|7222.2|7225.1|7222.3|7224.6|7221.8|9
1631115900000|2021-09-08 15:45:00|7225.6|7222.8|7226.1|7223.3|7226.1|7223.3|7224|7221.2|646
1631115910000|2021-09-08 15:45:10|7227.1|7224.3|7228|7225.2|7229|7226.2|7227|7224.2|62
1631115920000|2021-09-08 15:45:20|7227.6|7224.8|7227.5|7224.7|7228.8|7226|7227.1|7224.3|38
1631115930000|2021-09-08 15:45:30|7228|7225.2|7229|7226.2|7229|7226.2|7228|7225.2|4
1631115940000|2021-09-08 15:45:40|7229.7|7226.9|7229.6|7226.8|7230|7227.2|7229.3|7226.5|30
1631115950000|2021-09-08 15:45:50|7229.3|7226.5|7228.3|7225.5|7230|7227.2|7228.3|7225.5|24
1631115960000|2021-09-08 15:46:00|7228|7225.2|7228.3|7225.5|7229|7226.2|7228|7225.2|12
1631115970000|2021-09-08 15:46:10|7228|7225.2|7229|7226.2|7229|7226.2|7228|7225.2|6
1631115980000|2021-09-08 15:46:20|7229.1|7226.3|7228.3|7225.5|7229.5|7226.7|7228.3|7225.5|17
1631115990000|2021-09-08 15:46:30|7229|7226.2|7227.1|7224.3|7229|7226.2|7227.1|7224.3|29
1631116000000|2021-09-08 15:46:40|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7226.1|7223.3|24
1631116010000|2021-09-08 15:46:50|7227.1|7224.3|7225.1|7222.3|7227.1|7224.3|7225.1|7222.3|168
1631116020000|2021-09-08 15:47:00|7225.5|7222.7|7225|7222.2|7225.8|7223|7224.5|7221.7|74
1631116030000|2021-09-08 15:47:10|7225.1|7222.3|7225.1|7222.3|7226|7223.2|7224.6|7221.8|21
1631116040000|2021-09-08 15:47:20|7225|7222.2|7222.3|7219.5|7225|7222.2|7222.3|7219.5|60
1631116050000|2021-09-08 15:47:30|7222.6|7219.8|7223|7220.2|7223.1|7220.3|7222.3|7219.5|42
1631116060000|2021-09-08 15:47:40|7222.6|7219.8|7222.3|7219.5|7223|7220.2|7222.3|7219.5|7
1631116070000|2021-09-08 15:47:50|7223|7220.2|7221.6|7218.8|7223|7220.2|7221.1|7218.3|42
1631116080000|2021-09-08 15:48:00|7221.3|7218.5|7220.1|7217.3|7221.3|7218.5|7219.3|7216.5|117
1631116090000|2021-09-08 15:48:10|7219.6|7216.8|7220.1|7217.3|7220.1|7217.3|7219.1|7216.3|31
1631116100000|2021-09-08 15:48:20|7220.5|7217.7|7220.5|7217.7|7221|7218.2|7220.1|7217.3|8
1631116110000|2021-09-08 15:48:30|7220.1|7217.3|7220.6|7217.8|7221|7218.2|7220.1|7217.3|8
1631116120000|2021-09-08 15:48:40|7221|7218.2|7221|7218.2|7221|7218.2|7220.1|7217.3|29
1631116130000|2021-09-08 15:48:50|7221.1|7218.3|7220.3|7217.5|7221.5|7218.7|7220.3|7217.5|21
1631116140000|2021-09-08 15:49:00|7220.1|7217.3|7220|7217.2|7220.1|7217.3|7219.6|7216.8|31
1631116150000|2021-09-08 15:49:10|7219.3|7216.5|7220.6|7217.8|7221|7218.2|7219.1|7216.3|11
1631116160000|2021-09-08 15:49:20|7221|7218.2|7222|7219.2|7222.1|7219.3|7220.5|7217.7|27
1631116170000|2021-09-08 15:49:30|7221.1|7218.3|7222|7219.2|7222|7219.2|7221.1|7218.3|53
1631116180000|2021-09-08 15:49:40|7222.1|7219.3|7221.8|7219|7223|7220.2|7221.8|7219|26
1631116190000|2021-09-08 15:49:50|7222|7219.2|7220.5|7217.7|7222|7219.2|7220.5|7217.7|14
1631116200000|2021-09-08 15:50:00|7220.8|7218|7221.6|7218.8|7222|7219.2|7220.8|7218|30
1631116210000|2021-09-08 15:50:10|7221.3|7218.5|7218|7215.2|7222.6|7218.5|7217.6|7212.6|209
1631116220000|2021-09-08 15:50:20|7218.1|7215.3|7218|7215.2|7218.5|7215.7|7217.3|7214.5|34
1631116230000|2021-09-08 15:50:30|7218.5|7215.7|7219.1|7216.3|7219.1|7216.3|7218|7215.2|13
1631116240000|2021-09-08 15:50:40|7218.1|7215.3|7218|7215.2|7218.1|7215.3|7218|7215.2|9
1631116250000|2021-09-08 15:50:50|7217.3|7214.5|7216.1|7213.3|7217.3|7214.5|7216|7213.2|69
1631116260000|2021-09-08 15:51:00|7216.3|7213.5|7218|7215.2|7218|7215.2|7216.3|7213.5|62
1631116270000|2021-09-08 15:51:10|7217|7214.2|7216|7213.2|7218.3|7215.5|7216|7213.2|898
1631116280000|2021-09-08 15:51:20|7216.8|7214|7217.3|7214.5|7217.8|7215|7216.8|7214|147
1631116290000|2021-09-08 15:51:30|7217.6|7214.8|7218.3|7215.5|7218.3|7215.5|7217.6|7214.8|17
1631116300000|2021-09-08 15:51:40|7218.8|7216|7220.8|7218|7220.8|7218|7218.8|7216|429
1631116310000|2021-09-08 15:51:50|7221|7218.2|7222.5|7219.7|7222.8|7220|7221|7218.2|60
1631116320000|2021-09-08 15:52:00|7222|7219.2|7224.3|7221.5|7224.6|7221.8|7221.8|7219|55
1631116330000|2021-09-08 15:52:10|7224.6|7221.8|7222.8|7220|7224.6|7221.8|7222.6|7219.8|51
1631116340000|2021-09-08 15:52:20|7222.6|7219.8|7224.6|7221.8|7224.6|7221.8|7222.6|7219.8|30
1631116350000|2021-09-08 15:52:30|7224.3|7221.5|7225.3|7222.5|7225.3|7222.5|7224.3|7221.5|36
1631116360000|2021-09-08 15:52:40|7225.6|7222.8|7226.6|7223.8|7228.1|7225.3|7225.6|7222.8|21
1631116370000|2021-09-08 15:52:50|7227|7224.2|7226.6|7223.8|7227.1|7224.3|7225.8|7223|16
1631116380000|2021-09-08 15:53:00|7226.3|7223.5|7230.6|7227.8|7230.6|7227.8|7225.6|7222.8|120
1631116390000|2021-09-08 15:53:10|7229.8|7227|7227.3|7224.5|7229.8|7227|7227.3|7224.5|43
1631116400000|2021-09-08 15:53:20|7226.6|7223.8|7227.8|7225|7229.6|7226.8|7224.6|7221.8|66
1631116410000|2021-09-08 15:53:30|7228.3|7225.5|7227.1|7224.3|7228.3|7225.5|7227.1|7224.3|59
1631116420000|2021-09-08 15:53:40|7226.3|7223.5|7226|7223.2|7226.8|7224|7226|7223.2|15
1631116430000|2021-09-08 15:53:50|7225.8|7223|7228.3|7225.5|7228.8|7226|7225.8|7223|28
1631116440000|2021-09-08 15:54:00|7228.1|7225.3|7227.6|7224.8|7228.3|7225.5|7227|7224.2|9
1631116450000|2021-09-08 15:54:10|7227.3|7224.5|7225.8|7223|7227.3|7224.5|7225.8|7223|29
1631116460000|2021-09-08 15:54:20|7226.8|7224|7226.6|7223.8|7226.8|7224|7226.3|7223.5|21
1631116470000|2021-09-08 15:54:30|7226.8|7224|7225.8|7223|7226.8|7224|7225.8|7223|5
1631116480000|2021-09-08 15:54:40|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|7225.8|7223|12
1631116490000|2021-09-08 15:54:50|7226.1|7223.3|7225.1|7222.3|7226.1|7223.3|7224|7221.2|72
1631116500000|2021-09-08 15:55:00|7225.6|7222.8|7226.6|7223.8|7226.6|7223.8|7225.1|7222.3|7
1631116510000|2021-09-08 15:55:10|7225.8|7223|7226.8|7224|7227.1|7224.3|7225.8|7223|36
1631116520000|2021-09-08 15:55:20|7226.6|7223.8|7223|7220.2|7226.8|7224|7223|7220.2|21
1631116530000|2021-09-08 15:55:30|7223.6|7220.8|7223.5|7220.7|7223.8|7221|7222.8|7220|25
1631116540000|2021-09-08 15:55:40|7223.6|7220.8|7229.5|7226.7|7230.2|7227.4|7223.6|7220.8|3824
1631116550000|2021-09-08 15:55:50|7230.3|7227.5|7229.8|7227|7230.3|7227.5|7228.5|7225.7|600
1631116560000|2021-09-08 15:56:00|7230.2|7227.4|7233.2|7230.4|7233.3|7230.5|7230.2|7227.4|867
1631116570000|2021-09-08 15:56:10|7232.7|7229.9|7231.8|7229|7233|7230.2|7231.5|7228.7|606
1631116580000|2021-09-08 15:56:20|7232.5|7229.7|7232.8|7230|7232.8|7230|7232.3|7229.5|9
1631116590000|2021-09-08 15:56:30|7233|7230.2|7231.5|7228.7|7234.2|7231.4|7231.5|7228.7|661
1631116600000|2021-09-08 15:56:40|7231.8|7229|7232|7229.2|7233.3|7230.5|7231.5|7228.7|53
1631116610000|2021-09-08 15:56:50|7232.3|7229.5|7230.5|7227.7|7232.3|7229.5|7230|7227.2|12
1631116620000|2021-09-08 15:57:00|7231.2|7228.4|7232.3|7229.5|7232.3|7229.5|7231.2|7228.4|82
1631116630000|2021-09-08 15:57:10|7231.8|7229|7232.3|7229.5|7232.3|7229.5|7231.3|7228.5|14
1631116640000|2021-09-08 15:57:20|7232.5|7229.7|7232.5|7229.7|7234|7231.2|7232|7229.2|26
1631116650000|2021-09-08 15:57:30|7232.3|7229.5|7233.3|7230.5|7233.8|7231|7232.3|7229.5|8
1631116660000|2021-09-08 15:57:40|7234.3|7231.5|7232.3|7229.5|7234.3|7231.5|7232.3|7229.5|14
1631116670000|2021-09-08 15:57:50|7231.8|7229|7230.5|7227.7|7231.8|7229|7230.5|7227.7|47
1631116680000|2021-09-08 15:58:00|7230.8|7228|7231|7228.2|7232.3|7229.5|7230.8|7228|6
1631116690000|2021-09-08 15:58:10|7231.3|7228.5|7231|7228.2|7231.3|7228.5|7230.5|7227.7|34
1631116700000|2021-09-08 15:58:20|7231.3|7228.5|7232.8|7230|7232.8|7230|7230.3|7227.5|9
1631116710000|2021-09-08 15:58:30|7232.5|7229.7|7232.2|7229.4|7233.3|7230.5|7231.5|7228.7|75
1631116720000|2021-09-08 15:58:40|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7230.8|7228|12
1631116730000|2021-09-08 15:58:50|7232.5|7229.7|7232.3|7229.5|7233|7230.2|7232.3|7229.5|15
1631116740000|2021-09-08 15:59:00|7233|7230.2|7233.8|7231|7234.5|7231.7|7233|7230.2|30
1631116750000|2021-09-08 15:59:10|7233.5|7230.7|7233.5|7230.7|7234.2|7231.4|7233.5|7230.7|24
1631116760000|2021-09-08 15:59:20|7233|7230.2|7233|7230.2|7233.6|7230.8|7232.5|7229.7|10
1631116770000|2021-09-08 15:59:30|7233.3|7230.5|7234.1|7231.3|7234.1|7231.3|7233|7230.2|9
1631116780000|2021-09-08 15:59:40|7234.5|7231.7|7235.8|7233|7235.8|7233|7234.5|7231.7|9
1631116790000|2021-09-08 15:59:50|7235.5|7232.7|7234.3|7231.5|7235.8|7233|7234.3|7231.5|27
1631116800000|2021-09-08 16:00:00|7234|7231.2|7234.3|7231.5|7234.3|7231.5|7233.3|7230.5|18
1631116810000|2021-09-08 16:00:10|7233.8|7231|7232.3|7229.5|7233.8|7231|7232.3|7229.5|37
1631116820000|2021-09-08 16:00:20|||||||||37
1631116830000|2021-09-08 16:00:30|7231.3|7228.5|7228.3|7225.5|7231.3|7228.5|7228|7225.2|62
1631116840000|2021-09-08 16:00:40|7227.6|7224.8|7225.8|7223|7228|7225.2|7225.3|7222.5|65
1631116850000|2021-09-08 16:00:50|7225.5|7222.7|7227|7224.2|7227.6|7224.8|7224.3|7221.5|1089
1631116860000|2021-09-08 16:01:00|7227.1|7224.3|7228.8|7226|7229.8|7227|7226.8|7224|662
1631116870000|2021-09-08 16:01:10|7229.3|7226.5|7232.8|7230|7233.7|7230.9|7228.3|7225.5|119
1631116880000|2021-09-08 16:01:20|7233|7230.2|7236.8|7234|7236.8|7234|7233|7230.2|110
1631116890000|2021-09-08 16:01:30|7236.7|7233.9|7236.8|7234|7238.8|7236|7236.7|7233.9|173
1631116900000|2021-09-08 16:01:40|7235.8|7233|7234|7231.2|7236|7233.2|7234|7231.2|197
1631116910000|2021-09-08 16:01:50|7233.8|7231|7232.8|7230|7234.3|7231.5|7232.8|7230|28
1631116920000|2021-09-08 16:02:00|7233|7230.2|7233.3|7230.5|7233.3|7230.5|7230.5|7227.7|65
1631116930000|2021-09-08 16:02:10|7233.7|7230.9|7235.7|7232.9|7235.7|7232.9|7233.7|7230.9|5
1631116940000|2021-09-08 16:02:20|7235.8|7233|7237.8|7235|7238.2|7235.4|7235.8|7233|14
1631116950000|2021-09-08 16:02:30|7237.3|7234.5|7239|7236.2|7240.2|7237.4|7237.3|7234.5|76
1631116960000|2021-09-08 16:02:40|7238.3|7235.5|7236.8|7234|7238.3|7235.5|7236.8|7234|67
1631116970000|2021-09-08 16:02:50|7237.5|7234.7|7238|7235.2|7238.8|7236|7236.8|7234|19
1631116980000|2021-09-08 16:03:00|7238.3|7235.5|7237.8|7235|7239.8|7237|7236.1|7233.3|2841
1631116990000|2021-09-08 16:03:10|7238.3|7235.5|7236.8|7234|7238.5|7235.7|7236.8|7234|345
1631117000000|2021-09-08 16:03:20|7236.3|7233.5|7234.5|7231.7|7236.3|7233.5|7234.5|7231.7|17
1631117010000|2021-09-08 16:03:30|7234.3|7231.5|7233.8|7231|7235.2|7232.4|7233.7|7230.9|269
1631117020000|2021-09-08 16:03:40|7234.2|7231.4|7233.8|7231|7234.2|7231.4|7231.8|7229|15
1631117030000|2021-09-08 16:03:50|7234.2|7231.4|7235.2|7232.4|7235.5|7232.7|7233.7|7230.9|56
1631117040000|2021-09-08 16:04:00|7234.8|7232|7236.7|7233.9|7236.7|7233.9|7234.7|7231.9|5
1631117050000|2021-09-08 16:04:10|7236.8|7234|7236.7|7233.9|7237.7|7234.9|7236.7|7233.9|14
1631117060000|2021-09-08 16:04:20|7236.2|7233.4|7236.8|7234|7237.7|7234.9|7235.8|7233|42
1631117070000|2021-09-08 16:04:30|7236|7233.2|7235|7232.2|7236.7|7233.9|7234.8|7232|175
1631117080000|2021-09-08 16:04:40|7235.3|7232.5|7234|7231.2|7235.7|7232.9|7234|7231.2|23
1631117090000|2021-09-08 16:04:50|7234.3|7231.5|7234.3|7231.5|7235.3|7232.5|7234|7231.2|28
1631117100000|2021-09-08 16:05:00|7234.7|7231.9|7234.3|7231.5|7235.8|7233|7234.3|7231.5|17
1631117110000|2021-09-08 16:05:10|7234.7|7231.9|7235.5|7232.7|7235.8|7233|7234.7|7231.9|102
1631117120000|2021-09-08 16:05:20|7236|7233.2|7236.3|7233.5|7237.5|7234.7|7236|7233.2|45
1631117130000|2021-09-08 16:05:30|7236.5|7233.7|7238|7235.2|7238.8|7236|7236.1|7233.3|364
1631117140000|2021-09-08 16:05:40|7237.7|7234.9|7238.8|7236|7238.8|7236|7237.7|7234.9|262
1631117150000|2021-09-08 16:05:50|7238.7|7235.9|7237.7|7234.9|7239.7|7236.9|7237.7|7234.9|46
1631117160000|2021-09-08 16:06:00|7238|7235.2|7240.2|7237.4|7240.7|7237.9|7237.8|7235|34
1631117170000|2021-09-08 16:06:10|7240.5|7237.7|7240.8|7238|7241.2|7238.4|7239.8|7237|33
1631117180000|2021-09-08 16:06:20|7241.2|7238.4|7240.8|7238|7241.7|7238.9|7240.8|7238|27
1631117190000|2021-09-08 16:06:30|7241.2|7238.4|7240.7|7237.9|7241.2|7238.4|7240.7|7237.9|4
1631117200000|2021-09-08 16:06:40|7241|7238.2|7239.8|7237|7241.2|7238.4|7239.8|7237|125
1631117210000|2021-09-08 16:06:50|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7239.8|7237|8
1631117220000|2021-09-08 16:07:00|7239.8|7237|7241.2|7238.4|7241.7|7238.9|7239.8|7237|42
1631117230000|2021-09-08 16:07:10|7241.3|7238.5|7240.8|7238|7242.3|7239.5|7240.7|7237.9|126
1631117240000|2021-09-08 16:07:20|7241.2|7238.4|7241.6|7238.8|7242.6|7239.8|7240.8|7238|134
1631117250000|2021-09-08 16:07:30|7241.8|7239|7241.8|7239|7242.1|7239.3|7241.8|7239|2
1631117260000|2021-09-08 16:07:40|7242.1|7239.3|7243.1|7240.3|7243.6|7240.8|7241.8|7239|30
1631117270000|2021-09-08 16:07:50|7243.6|7240.8|7242.8|7240|7243.6|7240.8|7242.8|7240|92
1631117280000|2021-09-08 16:08:00|7243.1|7240.3|7242.5|7239.7|7243.6|7240.8|7241.6|7238.8|129
1631117290000|2021-09-08 16:08:10|7242.6|7239.8|7242.5|7239.7|7242.6|7239.8|7242.1|7239.3|3
1631117300000|2021-09-08 16:08:20|7242.6|7239.8|7241.8|7239|7242.6|7239.8|7241.6|7238.8|9
1631117310000|2021-09-08 16:08:30|7241.6|7238.8|7240.8|7238|7241.8|7239|7240.3|7237.5|38
1631117320000|2021-09-08 16:08:40|7241.1|7238.3|7241.1|7238.3|7241.6|7238.8|7241.1|7238.3|2
1631117330000|2021-09-08 16:08:50|7240.6|7237.8|7239.8|7237|7240.6|7237.8|7239.8|7237|15
1631117340000|2021-09-08 16:09:00|7240.1|7237.3|7240.6|7237.8|7241.6|7238.8|7239.8|7237|18
1631117350000|2021-09-08 16:09:10|7240|7237.2|7241.6|7238.8|7241.6|7238.8|7240|7237.2|9
1631117360000|2021-09-08 16:09:20|7240.8|7238|7241.6|7238.8|7241.6|7238.8|7240.8|7238|10
1631117370000|2021-09-08 16:09:30|7241.8|7239|7242.1|7239.3|7242.1|7239.3|7241.8|7239|10
1631117380000|2021-09-08 16:09:40|7242.5|7239.7|7242.6|7239.8|7243.1|7240.3|7242.5|7239.7|10
1631117390000|2021-09-08 16:09:50|7242.8|7240|7242.8|7240|7243.1|7240.3|7242.8|7240|8
1631117400000|2021-09-08 16:10:00|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.1|7239.3|13
1631117410000|2021-09-08 16:10:10|7243|7240.2|7242.8|7240|7243.6|7240.8|7242.6|7239.8|10
1631117420000|2021-09-08 16:10:20|7243.1|7240.3|7243.6|7240.8|7243.6|7240.8|7242.8|7240|12
1631117430000|2021-09-08 16:10:30|7243.3|7240.5|7242.8|7240|7243.3|7240.5|7242.6|7239.8|18
1631117440000|2021-09-08 16:10:40|7242.6|7239.8|7242.1|7239.3|7242.6|7239.8|7242.1|7239.3|4
1631117450000|2021-09-08 16:10:50|7241.8|7239|7241.6|7238.8|7241.8|7239|7241.6|7238.8|18
1631117460000|2021-09-08 16:11:00|7241.8|7239|7241.6|7238.8|7241.8|7239|7240.6|7237.8|59
1631117470000|2021-09-08 16:11:10|7241.8|7239|7240.8|7238|7242.6|7239.8|7240.6|7237.8|40
1631117480000|2021-09-08 16:11:20|7240|7237.2|7239.8|7237|7240.6|7237.8|7239.6|7236.8|135
1631117490000|2021-09-08 16:11:30|7240|7237.2|7240.8|7238|7241.6|7238.8|7240|7237.2|120
1631117500000|2021-09-08 16:11:40|7240.6|7237.8|7237.5|7234.7|7240.6|7237.8|7237|7234.2|867
1631117510000|2021-09-08 16:11:50|7237.1|7234.3|7238|7235.2|7238|7235.2|7237.1|7234.3|51
1631117520000|2021-09-08 16:12:00|7237.5|7234.7|7237.6|7234.8|7238|7235.2|7237.5|7234.7|11
1631117530000|2021-09-08 16:12:10|7238|7235.2|7238|7235.2|7239|7236.2|7238|7235.2|54
1631117540000|2021-09-08 16:12:20|7239|7236.2|7238|7235.2|7239|7236.2|7237.5|7234.7|79
1631117550000|2021-09-08 16:12:30|7237.6|7234.8|7237.5|7234.7|7237.6|7234.8|7237.1|7234.3|222
1631117560000|2021-09-08 16:12:40|7237.1|7234.3|7237.1|7234.3|7238|7235.2|7237|7234.2|372
1631117570000|2021-09-08 16:12:50|7237|7234.2|7237.5|7234.7|7237.5|7234.7|7237|7234.2|5
1631117580000|2021-09-08 16:13:00|7237.8|7235|7238|7235.2|7238|7235.2|7237.8|7235|10
1631117590000|2021-09-08 16:13:10|7239|7236.2|7240|7237.2|7240.6|7237.8|7239|7236.2|108
1631117600000|2021-09-08 16:13:20|||||||||13
1631117610000|2021-09-08 16:13:30|7239.1|7236.3|7240|7237.2|7240|7237.2|7239.1|7236.3|12
1631117620000|2021-09-08 16:13:40|7239.5|7236.7|7238|7235.2|7239.5|7236.7|7238|7235.2|6
1631117630000|2021-09-08 16:13:50|7237|7234.2|7237.5|7234.7|7238|7235.2|7237|7234.2|41
1631117640000|2021-09-08 16:14:00|7237.1|7234.3|7237.6|7234.8|7238|7235.2|7237.1|7234.3|7
1631117650000|2021-09-08 16:14:10|7237.1|7234.3|7238|7235.2|7238|7235.2|7237.1|7234.3|3
1631117660000|2021-09-08 16:14:20|7237.1|7234.3|7237|7234.2|7238|7235.2|7237|7234.2|41
1631117670000|2021-09-08 16:14:30|7236.6|7233.8|7234.6|7231.8|7236.6|7233.8|7234.1|7231.3|25
1631117680000|2021-09-08 16:14:40|7235|7232.2|7234|7231.2|7235|7232.2|7233.6|7230.8|623
1631117690000|2021-09-08 16:14:50|7233.6|7230.8|7234|7231.2|7234.1|7231.3|7233.6|7230.8|27
1631117700000|2021-09-08 16:15:00|7235|7232.2|7234.6|7231.8|7235|7232.2|7233.1|7230.3|77
1631117710000|2021-09-08 16:15:10|7235|7232.2|7235|7232.2|7235.6|7232.8|7235|7232.2|5
1631117720000|2021-09-08 16:15:20|7235.1|7232.3|7235.3|7232.5|7235.5|7232.7|7235.1|7232.3|6
1631117730000|2021-09-08 16:15:30|7235.1|7232.3|7236|7233.2|7236|7233.2|7235|7232.2|12
1631117740000|2021-09-08 16:15:40|7236.3|7233.5|7236.6|7233.8|7237.1|7234.3|7236.3|7233.5|15
1631117750000|2021-09-08 16:15:50|7237|7234.2|7236|7233.2|7237|7234.2|7236|7233.2|5
1631117760000|2021-09-08 16:16:00|7235.6|7232.8|7236|7233.2|7236.1|7233.3|7235.6|7232.8|13
1631117770000|2021-09-08 16:16:10|7236.1|7233.3|7237|7234.2|7237.1|7234.3|7236.1|7233.3|41
1631117780000|2021-09-08 16:16:20|7237.1|7234.3|7238|7235.2|7238|7235.2|7237.1|7234.3|19
1631117790000|2021-09-08 16:16:30|7238.6|7235.8|7239|7236.2|7239|7236.2|7238.6|7235.8|25
1631117800000|2021-09-08 16:16:40|7239.6|7236.8|7239|7236.2|7240|7237.2|7238.6|7235.8|110
1631117810000|2021-09-08 16:16:50|7239.3|7236.5|7239.6|7236.8|7239.6|7236.8|7239|7236.2|6
1631117820000|2021-09-08 16:17:00|7239.8|7237|7240.1|7237.3|7241|7238.2|7239.8|7237|37
1631117830000|2021-09-08 16:17:10|7240.6|7237.8|7240.3|7237.5|7240.6|7237.8|7239.6|7236.8|8
1631117840000|2021-09-08 16:17:20|7240|7237.2|7238.6|7235.8|7240|7237.2|7238.6|7235.8|7
1631117850000|2021-09-08 16:17:30|||||||||56
1631117860000|2021-09-08 16:17:40|7238.8|7236|7238.8|7236|7238.8|7236|7238.6|7235.8|18
1631117870000|2021-09-08 16:17:50|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|7238.6|7235.8|8
1631117880000|2021-09-08 16:18:00|7238.8|7236|7238.6|7235.8|7238.8|7236|7238.6|7235.8|6
1631117890000|2021-09-08 16:18:10|7239|7236.2|7239|7236.2|7239.6|7236.8|7238.8|7236|55
1631117900000|2021-09-08 16:18:20|7238.8|7236|7238.8|7236|7238.8|7236|7238.6|7235.8|23
1631117910000|2021-09-08 16:18:30|7239|7236.2|7239|7236.2|7239.6|7236.8|7238.6|7235.8|10
1631117920000|2021-09-08 16:18:40|7238.6|7235.8|7239|7236.2|7239|7236.2|7238.6|7235.8|2
1631117930000|2021-09-08 16:18:50|7238.8|7236|7238.6|7235.8|7238.8|7236|7238.6|7235.8|8
1631117940000|2021-09-08 16:19:00|7238.8|7236|7238.8|7236|7239|7236.2|7238.8|7236|72
1631117950000|2021-09-08 16:19:10|7239.5|7236.7|7240.6|7237.8|7240.6|7237.8|7239.5|7236.7|23
1631117960000|2021-09-08 16:19:20|7240.8|7238|7241.3|7238.5|7241.3|7238.5|7240.6|7237.8|25
1631117970000|2021-09-08 16:19:30|7241|7238.2|7241.5|7238.7|7241.6|7238.8|7240.6|7237.8|157
1631117980000|2021-09-08 16:19:40|7241.8|7239|7241|7238.2|7242.6|7239.8|7240.8|7238|63
1631117990000|2021-09-08 16:19:50|7240.8|7238|7243.1|7240.3|7243.6|7240.8|7240.8|7238|90
1631118000000|2021-09-08 16:20:00|7242.8|7240|7242.6|7239.8|7242.8|7240|7242.3|7239.5|29
1631118010000|2021-09-08 16:20:10|7243|7240.2|7241.8|7239|7243.6|7240.8|7241.6|7238.8|58
1631118020000|2021-09-08 16:20:20|7241.6|7238.8|7242.3|7239.5|7242.6|7239.8|7241.6|7238.8|20
1631118030000|2021-09-08 16:20:30|7241.8|7239|7241.6|7238.8|7241.8|7239|7240.6|7237.8|44
1631118040000|2021-09-08 16:20:40|7241.8|7239|7242.3|7239.5|7242.3|7239.5|7241.6|7238.8|58
1631118050000|2021-09-08 16:20:50|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7241.6|7238.8|30
1631118060000|2021-09-08 16:21:00|7242.5|7239.7|7241.6|7238.8|7242.6|7239.8|7241.6|7238.8|14
1631118070000|2021-09-08 16:21:10|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|1
1631118080000|2021-09-08 16:21:20|7242.1|7239.3|7241.6|7238.8|7242.1|7239.3|7241.6|7238.8|19
1631118090000|2021-09-08 16:21:30|7241.9|7239.1|7242.6|7239.8|7242.6|7239.8|7241.9|7239.1|16
1631118100000|2021-09-08 16:21:40|7241.9|7239.1|7242.1|7239.3|7242.1|7239.3|7241.8|7239|143
1631118110000|2021-09-08 16:21:50|7241.8|7239|7241.8|7239|7241.8|7239|7240.8|7238|205
1631118120000|2021-09-08 16:22:00|7242.1|7239.3|7241.3|7238.5|7242.1|7239.3|7240.9|7238.1|19
1631118130000|2021-09-08 16:22:10|7241.6|7238.8|7240.8|7238|7241.6|7238.8|7240.8|7238|8
1631118140000|2021-09-08 16:22:20|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|7239.9|7237.1|37
1631118150000|2021-09-08 16:22:30|7240.8|7238|7241.3|7238.5|7241.3|7238.5|7240.8|7238|2
1631118160000|2021-09-08 16:22:40|7241.1|7238.3|7240.1|7237.3|7241.1|7238.3|7239.8|7237|18
1631118170000|2021-09-08 16:22:50|7240.6|7237.8|7240.1|7237.3|7240.6|7237.8|7239.8|7237|5
1631118180000|2021-09-08 16:23:00|7240.3|7237.5|7240.3|7237.5|7240.6|7237.8|7239.8|7237|10
1631118190000|2021-09-08 16:23:10|7240.1|7237.3|7240.6|7237.8|7240.6|7237.8|7240.1|7237.3|105
1631118200000|2021-09-08 16:23:20|7240.8|7238|7240.8|7238|7240.8|7238|7239.9|7237.1|38
1631118210000|2021-09-08 16:23:30|7240.3|7237.5|7237.6|7234.8|7240.3|7237.5|7236.9|7234.1|115
1631118220000|2021-09-08 16:23:40|7237.8|7235|7237.3|7234.5|7238.3|7235.5|7236.9|7234.1|16
1631118230000|2021-09-08 16:23:50|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.3|7234.5|4
1631118240000|2021-09-08 16:24:00|7237.1|7234.3|7237.6|7234.8|7237.6|7234.8|7237.1|7234.3|8
1631118250000|2021-09-08 16:24:10|7237.8|7235|7238.6|7235.8|7238.6|7235.8|7237.8|7235|27
1631118260000|2021-09-08 16:24:20|7238.3|7235.5|7238.6|7235.8|7238.6|7235.8|7238.3|7235.5|12
1631118270000|2021-09-08 16:24:30|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7237.9|7235.1|6
1631118280000|2021-09-08 16:24:40|7238.6|7235.8|7238.4|7235.6|7238.9|7236.1|7238.4|7235.6|11
1631118290000|2021-09-08 16:24:50|7238.8|7236|7238.9|7236.1|7239.3|7236.5|7238.4|7235.6|7
1631118300000|2021-09-08 16:25:00|7238.8|7236|7239.3|7236.5|7239.3|7236.5|7237.9|7235.1|16
1631118310000|2021-09-08 16:25:10|7238.9|7236.1|7238.9|7236.1|7239.6|7236.8|7238.8|7236|8
1631118320000|2021-09-08 16:25:20|7239.1|7236.3|7239.9|7237.1|7240.3|7237.5|7239.1|7236.3|16
1631118330000|2021-09-08 16:25:30|7240.3|7237.5|7243.6|7240.8|7243.6|7240.8|7240.3|7237.5|27
1631118340000|2021-09-08 16:25:40|7243.3|7240.5|7240.6|7237.8|7243.6|7240.8|7240.3|7237.5|99
1631118350000|2021-09-08 16:25:50|7239.8|7237|7239.8|7237|7240.8|7238|7239.8|7237|84
1631118360000|2021-09-08 16:26:00|7240.1|7237.3|7240.3|7237.5|7240.3|7237.5|7239.6|7236.8|12
1631118370000|2021-09-08 16:26:10|7240.6|7237.8|7240.6|7237.8|7241.6|7238.8|7240.6|7237.8|19
1631118380000|2021-09-08 16:26:20|7240.8|7238|7241.6|7238.8|7241.6|7238.8|7240.6|7237.8|5
1631118390000|2021-09-08 16:26:30|7241.8|7239|7241.6|7238.8|7242.6|7239.8|7241.6|7238.8|15
1631118400000|2021-09-08 16:26:40|7241.3|7238.5|7241.8|7239|7242.3|7239.5|7241.3|7238.5|4
1631118410000|2021-09-08 16:26:50|7241.6|7238.8|7241.8|7239|7241.8|7239|7241.6|7238.8|15
1631118420000|2021-09-08 16:27:00|7241.6|7238.8|7240.3|7237.5|7241.6|7238.8|7240.3|7237.5|25
1631118430000|2021-09-08 16:27:10|7240.6|7237.8|7239.8|7237|7240.6|7237.8|7239.6|7236.8|18
1631118440000|2021-09-08 16:27:20|7239.6|7236.8|7240.6|7237.8|7240.9|7238.1|7239.3|7236.5|33
1631118450000|2021-09-08 16:27:30|7240.8|7238|7239.8|7237|7240.8|7238|7239.8|7237|33
1631118460000|2021-09-08 16:27:40|7239.9|7237.1|7240.9|7238.1|7241.3|7238.5|7239.9|7237.1|24
1631118470000|2021-09-08 16:27:50|7240.8|7238|7240.9|7238.1|7241.3|7238.5|7240.8|7238|6
1631118480000|2021-09-08 16:28:00|7241.6|7238.8|7242.9|7240.1|7242.9|7240.1|7241.6|7238.8|235
1631118490000|2021-09-08 16:28:10|7242.8|7240|7241.8|7239|7242.8|7240|7241.8|7239|17
1631118500000|2021-09-08 16:28:20|7242.3|7239.5|7242.8|7240|7243.6|7240.8|7242.3|7239.5|28
1631118510000|2021-09-08 16:28:30|7242.4|7239.6|7242.8|7240|7242.8|7240|7242.4|7239.6|9
1631118520000|2021-09-08 16:28:40|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|10
1631118530000|2021-09-08 16:28:50|7242.6|7239.8|7241.9|7239.1|7242.6|7239.8|7241.8|7239|16
1631118540000|2021-09-08 16:29:00|7241.8|7239|7241.1|7238.3|7241.8|7239|7240.6|7237.8|46
1631118550000|2021-09-08 16:29:10|7240.9|7238.1|7240.8|7238|7241.3|7238.5|7240.8|7238|3
1631118560000|2021-09-08 16:29:20|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|4
1631118570000|2021-09-08 16:29:30|7240.9|7238.1|7238.6|7235.8|7240.9|7238.1|7238.6|7235.8|23
1631118580000|2021-09-08 16:29:40|7239.1|7236.3|7239.3|7236.5|7239.8|7237|7238.8|7236|30
1631118590000|2021-09-08 16:29:50|7239.6|7236.8|7238.8|7236|7239.8|7237|7238.8|7236|17
1631118600000|2021-09-08 16:30:00|7238.9|7236.1|7240.8|7238|7240.8|7238|7238.9|7236.1|24
1631118610000|2021-09-08 16:30:10|7239.9|7237.1|7239.8|7237|7239.9|7237.1|7239.8|7237|11
1631118620000|2021-09-08 16:30:20|7239.9|7237.1|7240.6|7237.8|7240.6|7237.8|7239.9|7237.1|11
1631118630000|2021-09-08 16:30:30|7240.8|7238|7240.8|7238|7240.9|7238.1|7240.8|7238|8
1631118640000|2021-09-08 16:30:40|7241.1|7238.3|7240.9|7238.1|7241.3|7238.5|7240.9|7238.1|3
1631118650000|2021-09-08 16:30:50|7240.8|7238|7239.8|7237|7240.8|7238|7239.8|7237|18
1631118660000|2021-09-08 16:31:00|||||||||3
1631118670000|2021-09-08 16:31:10|||||||||3
1631118680000|2021-09-08 16:31:20|7240.6|7237.8|7239.3|7236.5|7240.6|7237.8|7238.9|7236.1|118
1631118690000|2021-09-08 16:31:30|7239.6|7236.8|7239.8|7237|7239.9|7237.1|7239.6|7236.8|9
1631118700000|2021-09-08 16:31:40|7241.6|7238.8|7240.8|7238|7241.6|7238.8|7240.8|7238|77
1631118710000|2021-09-08 16:31:50|||||||||10
1631118720000|2021-09-08 16:32:00|7240.9|7238.1|7241.3|7238.5|7241.6|7238.8|7240.9|7238.1|32
1631118730000|2021-09-08 16:32:10|7240.9|7238.1|7241.6|7238.8|7241.6|7238.8|7240.9|7238.1|12
1631118740000|2021-09-08 16:32:20|7241.8|7239|7241.9|7239.1|7242.3|7239.5|7240.9|7238.1|12
1631118750000|2021-09-08 16:32:30|7242.3|7239.5|7241.3|7238.5|7242.3|7239.5|7241.3|7238.5|26
1631118760000|2021-09-08 16:32:40|7242.9|7240.1|7242.8|7240|7242.9|7240.1|7242.8|7240|127
1631118770000|2021-09-08 16:32:50|||||||||16
1631118780000|2021-09-08 16:33:00|7242.6|7239.8|7241.9|7239.1|7242.8|7240|7241.8|7239|77
1631118790000|2021-09-08 16:33:10|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|3
1631118800000|2021-09-08 16:33:20|7241.1|7238.3|7240.8|7238|7241.1|7238.3|7240.8|7238|31
1631118810000|2021-09-08 16:33:30|||||||||28
1631118820000|2021-09-08 16:33:40|7240.6|7237.8|7240.9|7238.1|7240.9|7238.1|7239.6|7236.8|280
1631118830000|2021-09-08 16:33:50|7241.9|7239.1|7241.1|7238.3|7241.9|7239.1|7241.1|7238.3|84
1631118840000|2021-09-08 16:34:00|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.1|7238.3|46
1631118850000|2021-09-08 16:34:10|7241.6|7238.8|7241.1|7238.3|7241.6|7238.8|7241.1|7238.3|14
1631118860000|2021-09-08 16:34:20|7240.6|7237.8|7240.4|7237.6|7240.9|7238.1|7240.4|7237.6|9
1631118870000|2021-09-08 16:34:30|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7239.9|7237.1|3
1631118880000|2021-09-08 16:34:40|7239.9|7237.1|7238.9|7236.1|7239.9|7237.1|7238.9|7236.1|40
1631118890000|2021-09-08 16:34:50|7239.8|7237|7240.8|7238|7240.8|7238|7239.8|7237|414
1631118900000|2021-09-08 16:35:00|7240.6|7237.8|7238.9|7236.1|7240.8|7238|7238.9|7236.1|8
1631118910000|2021-09-08 16:35:10|7239.3|7236.5|7239.1|7236.3|7239.6|7236.8|7238.6|7235.8|22
1631118920000|2021-09-08 16:35:20|7238.8|7236|7239.1|7236.3|7239.6|7236.8|7238.8|7236|33
1631118930000|2021-09-08 16:35:30|7239.4|7236.6|7238.6|7235.8|7239.4|7236.6|7238.6|7235.8|10
1631118940000|2021-09-08 16:35:40|7237.8|7235|7237.8|7235|7237.8|7235|7237.8|7235|24
1631118950000|2021-09-08 16:35:50|7237.6|7234.8|7238.6|7235.8|7238.6|7235.8|7237.6|7234.8|12
1631118960000|2021-09-08 16:36:00|7238.8|7236|7237.9|7235.1|7238.8|7236|7237.8|7235|85
1631118970000|2021-09-08 16:36:10|7237.8|7235|7238.6|7235.8|7238.6|7235.8|7237.8|7235|24
1631118980000|2021-09-08 16:36:20|7238.9|7236.1|7238.9|7236.1|7239.6|7236.8|7238.9|7236.1|7
1631118990000|2021-09-08 16:36:30|7239.6|7236.8|7239.8|7237|7239.8|7237|7239.6|7236.8|64
1631119000000|2021-09-08 16:36:40|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|102
1631119010000|2021-09-08 16:36:50|||||||||7
1631119020000|2021-09-08 16:37:00|||||||||1
1631119030000|2021-09-08 16:37:10|||||||||2
1631119040000|2021-09-08 16:37:20|||||||||7
1631119050000|2021-09-08 16:37:30|7238.9|7236.1|7238.6|7235.8|7238.9|7236.1|7237.8|7235|36
1631119060000|2021-09-08 16:37:40|||||||||1
1631119070000|2021-09-08 16:37:50|7238.9|7236.1|7238.8|7236|7239.3|7236.5|7238.8|7236|24
1631119080000|2021-09-08 16:38:00|7238.9|7236.1|7239.6|7236.8|7239.6|7236.8|7238.9|7236.1|8
1631119090000|2021-09-08 16:38:10|||||||||2
1631119100000|2021-09-08 16:38:20|||||||||5
1631119110000|2021-09-08 16:38:30|7239.9|7237.1|7239.8|7237|7240.8|7238|7239.8|7237|16
1631119120000|2021-09-08 16:38:40|7240.3|7237.5|7239.8|7237|7240.6|7237.8|7239.8|7237|4
1631119130000|2021-09-08 16:38:50|7240.1|7237.3|7240.3|7237.5|7240.6|7237.8|7239.8|7237|4
1631119140000|2021-09-08 16:39:00|7240.6|7237.8|7240.9|7238.1|7240.9|7238.1|7240.3|7237.5|11
1631119150000|2021-09-08 16:39:10|7240.8|7238|7241.6|7238.8|7241.6|7238.8|7240.8|7238|58
1631119160000|2021-09-08 16:39:20|7241.8|7239|7242.3|7239.5|7242.6|7239.8|7241.8|7239|27
1631119170000|2021-09-08 16:39:30|7242.6|7239.8|7241.9|7239.1|7242.8|7240|7241.8|7239|14
1631119180000|2021-09-08 16:39:40|7241.8|7239|7242.8|7240|7242.9|7240.1|7241.8|7239|87
1631119190000|2021-09-08 16:39:50|7243.6|7240.8|7242.8|7240|7243.6|7240.8|7242.8|7240|22
1631119200000|2021-09-08 16:40:00|7242.6|7239.8|7242.6|7239.8|7242.8|7240|7242.3|7239.5|37
1631119210000|2021-09-08 16:40:10|7242.8|7240|7242.8|7240|7243.6|7240.8|7242.8|7240|48
1631119220000|2021-09-08 16:40:20|7243.1|7240.3|7243.3|7240.5|7243.6|7240.8|7243.1|7240.3|9
1631119230000|2021-09-08 16:40:30|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|8
1631119240000|2021-09-08 16:40:40|||||||||2
1631119250000|2021-09-08 16:40:50|7243.4|7240.6|7242.6|7239.8|7243.4|7240.6|7242.6|7239.8|10
1631119260000|2021-09-08 16:41:00|7242.3|7239.5|7242.6|7239.8|7242.6|7239.8|7242.3|7239.5|11
1631119270000|2021-09-08 16:41:10|||||||||4
1631119280000|2021-09-08 16:41:20|7243.3|7240.5|7243.4|7240.6|7243.6|7240.8|7242.8|7240|42
1631119290000|2021-09-08 16:41:30|7243.6|7240.8|7242.8|7240|7243.6|7240.8|7242.8|7240|9
1631119300000|2021-09-08 16:41:40|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|2
1631119310000|2021-09-08 16:41:50|7243.1|7240.3|7243.6|7240.8|7243.6|7240.8|7243.1|7240.3|21
1631119320000|2021-09-08 16:42:00|7243.7|7240.9|7243.7|7240.9|7244.6|7241.8|7243.7|7240.9|41
1631119330000|2021-09-08 16:42:10|7243.9|7241.1|7244.6|7241.8|7244.6|7241.8|7243.9|7241.1|3
1631119340000|2021-09-08 16:42:20|7243.9|7241.1|7244.6|7241.8|7244.6|7241.8|7243.9|7241.1|34
1631119350000|2021-09-08 16:42:30|7244.2|7241.4|7243.6|7240.8|7244.6|7241.8|7243.6|7240.8|7
1631119360000|2021-09-08 16:42:40|7243.2|7240.4|7243.1|7240.3|7243.6|7240.8|7242.7|7239.9|6
1631119370000|2021-09-08 16:42:50|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7241.9|7239.1|28
1631119380000|2021-09-08 16:43:00|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|16
1631119390000|2021-09-08 16:43:10|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.6|7239.8|5
1631119400000|2021-09-08 16:43:20|7243.1|7240.3|7242.6|7239.8|7243.1|7240.3|7242.6|7239.8|49
1631119410000|2021-09-08 16:43:30|||||||||3
1631119420000|2021-09-08 16:43:40|7242.1|7239.3|7241.6|7238.8|7242.1|7239.3|7241.6|7238.8|8
1631119430000|2021-09-08 16:43:50|||||||||4
1631119440000|2021-09-08 16:44:00|7241.7|7238.9|7241.6|7238.8|7241.7|7238.9|7241.6|7238.8|2
1631119450000|2021-09-08 16:44:10|7241.9|7239.1|7241.6|7238.8|7242.6|7239.8|7241.6|7238.8|27
1631119460000|2021-09-08 16:44:20|7240.9|7238.1|7241.2|7238.4|7241.2|7238.4|7240.6|7237.8|25
1631119470000|2021-09-08 16:44:30|7240.9|7238.1|7240.7|7237.9|7241.3|7238.5|7240.7|7237.9|8
1631119480000|2021-09-08 16:44:40|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|11
1631119490000|2021-09-08 16:44:50|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.1|7239.3|8
1631119500000|2021-09-08 16:45:00|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|18
1631119510000|2021-09-08 16:45:10|7242.1|7239.3|7242.6|7239.8|7242.6|7239.8|7241.6|7238.8|20
1631119520000|2021-09-08 16:45:20|7243.6|7240.8|7242.6|7239.8|7243.6|7240.8|7242.6|7239.8|22
1631119530000|2021-09-08 16:45:30|7243.1|7240.3|7242.6|7239.8|7243.1|7240.3|7242.6|7239.8|10
1631119540000|2021-09-08 16:45:40|||||||||2
1631119550000|2021-09-08 16:45:50|7241.7|7238.9|7242.1|7239.3|7242.1|7239.3|7241.6|7238.8|49
1631119560000|2021-09-08 16:46:00|7242.4|7239.6|7242.6|7239.8|7242.7|7239.9|7242.4|7239.6|120
1631119570000|2021-09-08 16:46:10|7242.2|7239.4|7240.7|7237.9|7242.2|7239.4|7240.6|7237.8|28
1631119580000|2021-09-08 16:46:20|7241.1|7238.3|7240.6|7237.8|7241.1|7238.3|7240.6|7237.8|12
1631119590000|2021-09-08 16:46:30|7240.7|7237.9|7239.6|7236.8|7240.7|7237.9|7238.7|7235.9|49
1631119600000|2021-09-08 16:46:40|||||||||7
1631119610000|2021-09-08 16:46:50|7238.9|7236.1|7238.7|7235.9|7238.9|7236.1|7238.6|7235.8|21
1631119620000|2021-09-08 16:47:00|7238.6|7235.8|7239.1|7236.3|7239.6|7236.8|7238.6|7235.8|61
1631119630000|2021-09-08 16:47:10|7239.4|7236.6|7239.6|7236.8|7239.6|7236.8|7239.4|7236.6|9
1631119640000|2021-09-08 16:47:20|7240.3|7237.5|7238.6|7235.8|7240.3|7237.5|7238.6|7235.8|53
1631119650000|2021-09-08 16:47:30|7238.7|7235.9|7238.6|7235.8|7239.1|7236.3|7238.6|7235.8|17
1631119660000|2021-09-08 16:47:40|7238.7|7235.9|7238.6|7235.8|7238.7|7235.9|7238.6|7235.8|4
1631119670000|2021-09-08 16:47:50|7238.7|7235.9|7239.1|7236.3|7239.1|7236.3|7238.7|7235.9|14
1631119680000|2021-09-08 16:48:00|7239.4|7236.6|7238.6|7235.8|7239.4|7236.6|7238.6|7235.8|28
1631119690000|2021-09-08 16:48:10|||||||||29
1631119700000|2021-09-08 16:48:20|7236.9|7234.1|7237.2|7234.4|7237.2|7234.4|7236.6|7233.8|78
1631119710000|2021-09-08 16:48:30|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|3
1631119720000|2021-09-08 16:48:40|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|14
1631119730000|2021-09-08 16:48:50|7237.4|7234.6|7237.7|7234.9|7238.2|7235.4|7237.4|7234.6|40
1631119740000|2021-09-08 16:49:00|7237.9|7235.1|7239.2|7236.4|7239.6|7236.8|7237.9|7235.1|48
1631119750000|2021-09-08 16:49:10|7239.1|7236.3|7238.6|7235.8|7239.1|7236.3|7237.9|7235.1|26
1631119760000|2021-09-08 16:49:20|7238.2|7235.4|7237.6|7234.8|7238.2|7235.4|7237.6|7234.8|38
1631119770000|2021-09-08 16:49:30|7237.7|7234.9|7237.7|7234.9|7238.9|7236.1|7237.7|7234.9|29
1631119780000|2021-09-08 16:49:40|7237.6|7234.8|7236.7|7233.9|7237.6|7234.8|7236.7|7233.9|12
1631119790000|2021-09-08 16:49:50|7236.6|7233.8|7236.6|7233.8|7236.7|7233.9|7236.6|7233.8|21
1631119800000|2021-09-08 16:50:00|7236.7|7233.9|7236.7|7233.9|7237.6|7234.8|7236.7|7233.9|27
1631119810000|2021-09-08 16:50:10|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|12
1631119820000|2021-09-08 16:50:20|7236.2|7233.4|7236.2|7233.4|7236.6|7233.8|7235.7|7232.9|12
1631119830000|2021-09-08 16:50:30|7235.7|7232.9|7235.1|7232.3|7235.7|7232.9|7234.2|7231.4|248
1631119840000|2021-09-08 16:50:40|7235.4|7232.6|7237.1|7234.3|7237.4|7234.6|7235.4|7232.6|39
1631119850000|2021-09-08 16:50:50|7236.7|7233.9|7236.2|7233.4|7237.1|7234.3|7236.2|7233.4|16
1631119860000|2021-09-08 16:51:00|7235.6|7232.8|7236.6|7233.8|7236.7|7233.9|7235.6|7232.8|58
1631119870000|2021-09-08 16:51:10|7236.7|7233.9|7237.2|7234.4|7237.6|7234.8|7236.4|7233.6|214
1631119880000|2021-09-08 16:51:20|7237.6|7234.8|7236.7|7233.9|7237.7|7234.9|7236.7|7233.9|6
1631119890000|2021-09-08 16:51:30|7236.6|7233.8|7236.6|7233.8|7236.6|7233.8|7236.2|7233.4|33
1631119900000|2021-09-08 16:51:40|7236.7|7233.9|7236.6|7233.8|7236.9|7234.1|7236.6|7233.8|18
1631119910000|2021-09-08 16:51:50|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7235.7|7232.9|7
1631119920000|2021-09-08 16:52:00|7236.1|7233.3|7235.7|7232.9|7236.1|7233.3|7235.7|7232.9|12
1631119930000|2021-09-08 16:52:10|7236.1|7233.3|7235.6|7232.8|7236.1|7233.3|7235.2|7232.4|9
1631119940000|2021-09-08 16:52:20|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|7235.7|7232.9|11
1631119950000|2021-09-08 16:52:30|||||||||2
1631119960000|2021-09-08 16:52:40|7235.1|7232.3|7234.6|7231.8|7235.1|7232.3|7234.6|7231.8|16
1631119970000|2021-09-08 16:52:50|7233.9|7231.1|7233.7|7230.9|7234.6|7231.8|7233.6|7230.8|24
1631119980000|2021-09-08 16:53:00|7233.6|7230.8|7233.1|7230.3|7233.7|7230.9|7232.6|7229.8|25
1631119990000|2021-09-08 16:53:10|7233.6|7230.8|7234.2|7231.4|7234.6|7231.8|7233.6|7230.8|9
1631120000000|2021-09-08 16:53:20|7234.6|7231.8|7233.7|7230.9|7235.2|7232.4|7233.7|7230.9|12
1631120010000|2021-09-08 16:53:30|7233.6|7230.8|7233.1|7230.3|7233.6|7230.8|7232.7|7229.9|35
1631120020000|2021-09-08 16:53:40|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|3
1631120030000|2021-09-08 16:53:50|7233.6|7230.8|7233.7|7230.9|7234.1|7231.3|7233.6|7230.8|19
1631120040000|2021-09-08 16:54:00|7234.1|7231.3|7233.6|7230.8|7234.1|7231.3|7232.7|7229.9|10
1631120050000|2021-09-08 16:54:10|7233.7|7230.9|7232.7|7229.9|7234.6|7231.8|7232.7|7229.9|30
1631120060000|2021-09-08 16:54:20|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7
1631120070000|2021-09-08 16:54:30|7231.7|7228.9|7232.6|7229.8|7232.6|7229.8|7231.7|7228.9|19
1631120080000|2021-09-08 16:54:40|7232.7|7229.9|7233.6|7230.8|7233.6|7230.8|7232.6|7229.8|38
1631120090000|2021-09-08 16:54:50|7233.2|7230.4|7232.7|7229.9|7233.2|7230.4|7232.7|7229.9|6
1631120100000|2021-09-08 16:55:00|7232.6|7229.8|7231.6|7228.8|7232.6|7229.8|7230.9|7228.1|18
1631120110000|2021-09-08 16:55:10|7231.7|7228.9|7232.6|7229.8|7232.6|7229.8|7231.7|7228.9|10
1631120120000|2021-09-08 16:55:20|7232.7|7229.9|7232.1|7229.3|7232.7|7229.9|7232.1|7229.3|14
1631120130000|2021-09-08 16:55:30|7231.7|7228.9|7231.9|7229.1|7231.9|7229.1|7230.9|7228.1|184
1631120140000|2021-09-08 16:55:40|7231.7|7228.9|7231.5|7228.7|7232.9|7230.1|7231.4|7228.6|56
1631120150000|2021-09-08 16:55:50|7231.4|7228.6|7231|7228.2|7231.9|7229.1|7230.9|7228.1|18
1631120160000|2021-09-08 16:56:00|7230.9|7228.1|7229.9|7227.1|7230.9|7228.1|7229.9|7227.1|38
1631120170000|2021-09-08 16:56:10|7229.5|7226.7|7228.7|7225.9|7229.5|7226.7|7227.9|7225.1|82
1631120180000|2021-09-08 16:56:20|7228.9|7226.1|7226.9|7224.1|7228.9|7226.1|7225.9|7223.1|78
1631120190000|2021-09-08 16:56:30|7225.9|7223.1|7221.9|7219.1|7225.9|7223.1|7221.9|7219.1|91
1631120200000|2021-09-08 16:56:40|7221|7218.2|7219.9|7217.1|7221|7218.2|7219.9|7217.1|77
1631120210000|2021-09-08 16:56:50|7220.9|7218.1|7222.9|7220.1|7222.9|7220.1|7220.9|7218.1|18
1631120220000|2021-09-08 16:57:00|7223.7|7220.9|7225.9|7223.1|7225.9|7223.1|7223.7|7220.9|101
1631120230000|2021-09-08 16:57:10|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|7226.2|7223.4|16
1631120240000|2021-09-08 16:57:20|7225.9|7223.1|7226.6|7223.8|7226.6|7223.8|7225.9|7223.1|51
1631120250000|2021-09-08 16:57:30|7226.9|7224.1|7228.7|7225.9|7228.7|7225.9|7226.9|7224.1|26
1631120260000|2021-09-08 16:57:40|7227.6|7224.8|7226.7|7223.9|7227.6|7224.8|7226.6|7223.8|110
1631120270000|2021-09-08 16:57:50|7226.6|7223.8|7226.2|7223.4|7226.7|7223.9|7225.2|7222.4|50
1631120280000|2021-09-08 16:58:00|7225.9|7223.1|7227.6|7224.8|7227.7|7224.9|7225.9|7223.1|26
1631120290000|2021-09-08 16:58:10|7227.7|7224.9|7227.4|7224.6|7227.7|7224.9|7227.4|7224.6|4
1631120300000|2021-09-08 16:58:20|7226.9|7224.1|7226.6|7223.8|7226.9|7224.1|7226.2|7223.4|22
1631120310000|2021-09-08 16:58:30|7226.9|7224.1|7227.4|7224.6|7227.6|7224.8|7226.9|7224.1|7
1631120320000|2021-09-08 16:58:40|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|7226.9|7224.1|21
1631120330000|2021-09-08 16:58:50|7227|7224.2|7226.4|7223.6|7227|7224.2|7225.9|7223.1|9
1631120340000|2021-09-08 16:59:00|7226|7223.2|7226|7223.2|7226.9|7224.1|7225.4|7222.6|17
1631120350000|2021-09-08 16:59:10|||||||||1
1631120360000|2021-09-08 16:59:20|7226.9|7224.1|7227.7|7224.9|7227.7|7224.9|7226.4|7223.6|29
1631120370000|2021-09-08 16:59:30|7227.9|7225.1|7227.7|7224.9|7227.9|7225.1|7227.7|7224.9|7
1631120380000|2021-09-08 16:59:40|7228.6|7225.8|7226.9|7224.1|7228.6|7225.8|7226.9|7224.1|37
1631120390000|2021-09-08 16:59:50|7227.2|7224.4|7227.9|7225.1|7227.9|7225.1|7227.2|7224.4|16
1631120400000|2021-09-08 17:00:00|7228.6|7225.8|7226.9|7224.1|7229|7226.2|7226.9|7224.1|70
1631120410000|2021-09-08 17:00:10|7225.9|7223.1|7224.9|7222.1|7225.9|7223.1|7224.9|7222.1|26
1631120420000|2021-09-08 17:00:20|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7223.9|7221.1|10
1631120430000|2021-09-08 17:00:30|7224.9|7222.1|7223.9|7221.1|7225.2|7222.4|7223.7|7220.9|34
1631120440000|2021-09-08 17:00:40|7223.7|7220.9|7224.4|7221.6|7224.4|7221.6|7223.7|7220.9|63
1631120450000|2021-09-08 17:00:50|7224|7221.2|7224.2|7221.4|7224.7|7221.9|7222.9|7220.1|49
1631120460000|2021-09-08 17:01:00|7223.9|7221.1|7223.4|7220.6|7223.9|7221.1|7222.9|7220.1|40
1631120470000|2021-09-08 17:01:10|7223.2|7220.4|7222.9|7220.1|7224.6|7221.8|7222.9|7220.1|28
1631120480000|2021-09-08 17:01:20|7222.2|7219.4|7221.9|7219.1|7222.9|7220.1|7221.9|7219.1|28
1631120490000|2021-09-08 17:01:30|7222.4|7219.6|7222.9|7220.1|7223.4|7220.6|7222.4|7219.6|9
1631120500000|2021-09-08 17:01:40|7223.2|7220.4|7222.9|7220.1|7223.5|7220.7|7222.9|7220.1|7
1631120510000|2021-09-08 17:01:50|7222.5|7219.7|7221|7218.2|7222.5|7219.7|7221|7218.2|58
1631120520000|2021-09-08 17:02:00|7221.4|7218.6|7222|7219.2|7222.9|7220.1|7221.4|7218.6|18
1631120530000|2021-09-08 17:02:10|7221.9|7219.1|7221|7218.2|7221.9|7219.1|7220.5|7217.7|65
1631120540000|2021-09-08 17:02:20|7221.5|7218.7|7222.5|7219.7|7222.9|7220.1|7221.2|7218.4|24
1631120550000|2021-09-08 17:02:30|7222.2|7219.4|7219.5|7216.7|7222.2|7219.4|7219.2|7216.4|18
1631120560000|2021-09-08 17:02:40|7219.2|7216.4|7218.5|7215.7|7219.9|7217.1|7218.2|7215.4|46
1631120570000|2021-09-08 17:02:50|7218.9|7216.1|7216.5|7213.7|7218.9|7216.1|7216|7213.2|44
1631120580000|2021-09-08 17:03:00|7216.9|7214.1|7215.9|7213.1|7216.9|7214.1|7214|7211.2|53
1631120590000|2021-09-08 17:03:10|7215|7212.2|7215.9|7213.1|7216|7213.2|7214.9|7212.1|24
1631120600000|2021-09-08 17:03:20|7215.5|7212.7|7216.4|7213.6|7216.4|7213.6|7215.4|7212.6|37
1631120610000|2021-09-08 17:03:30|7216.9|7214.1|7216.9|7214.1|7217.9|7215.1|7216.9|7214.1|34
1631120620000|2021-09-08 17:03:40|7216.5|7213.7|7216.4|7213.6|7216.9|7214.1|7215.9|7213.1|25
1631120630000|2021-09-08 17:03:50|7216|7213.2|7216.7|7213.9|7216.7|7213.9|7215.9|7213.1|42
1631120640000|2021-09-08 17:04:00|7216.9|7214.1|7215.7|7212.9|7216.9|7214.1|7214.9|7212.1|88
1631120650000|2021-09-08 17:04:10|7215.9|7213.1|7215.9|7213.1|7215.9|7213.1|7214.9|7212.1|26
1631120660000|2021-09-08 17:04:20|7215.5|7212.7|7214.9|7212.1|7215.5|7212.7|7213.9|7211.1|37
1631120670000|2021-09-08 17:04:30|7214.5|7211.7|7214.9|7212.1|7214.9|7212.1|7214.4|7211.6|6
1631120680000|2021-09-08 17:04:40|7215.5|7212.7|7214.9|7212.1|7216|7213.2|7214.9|7212.1|24
1631120690000|2021-09-08 17:04:50|7214.5|7211.7|7213.9|7211.1|7214.5|7211.7|7212.9|7210.1|82
1631120700000|2021-09-08 17:05:00|7213.5|7210.7|7212.9|7210.1|7213.5|7210.7|7211.9|7209.1|46
1631120710000|2021-09-08 17:05:10|7213.4|7210.6|7213.9|7211.1|7213.9|7211.1|7212.9|7210.1|53
1631120720000|2021-09-08 17:05:20|7214|7211.2|7213.9|7211.1|7214.9|7212.1|7213.9|7211.1|30
1631120730000|2021-09-08 17:05:30|7214.9|7212.1|7214|7211.2|7214.9|7212.1|7214|7211.2|5
1631120740000|2021-09-08 17:05:40|7213.9|7211.1|7213|7210.2|7213.9|7211.1|7213|7210.2|9
1631120750000|2021-09-08 17:05:50|7213.4|7210.6|7213|7210.2|7214|7211.2|7213|7210.2|5
1631120760000|2021-09-08 17:06:00|7213.4|7210.6|7214.4|7211.6|7214.9|7212.1|7213.4|7210.6|8
1631120770000|2021-09-08 17:06:10|7214.5|7211.7|7213.9|7211.1|7214.5|7211.7|7213.9|7211.1|21
1631120780000|2021-09-08 17:06:20|7214|7211.2|7214.9|7212.1|7214.9|7212.1|7214|7211.2|62
1631120790000|2021-09-08 17:06:30|7215.7|7212.9|7215.9|7213.1|7215.9|7213.1|7214.9|7212.1|69
1631120800000|2021-09-08 17:06:40|7215.5|7212.7|7213.9|7211.1|7215.5|7212.7|7213.5|7210.7|160
1631120810000|2021-09-08 17:06:50|7212.9|7210.1|7214.5|7211.7|7214.5|7211.7|7212.9|7210.1|28
1631120820000|2021-09-08 17:07:00|7214.4|7211.6|7214|7211.2|7214.9|7212.1|7213.9|7211.1|123
1631120830000|2021-09-08 17:07:10|7213.9|7211.1|7214.9|7212.1|7215|7212.2|7213.9|7211.1|5
1631120840000|2021-09-08 17:07:20|7215|7212.2|7212.9|7210.1|7215|7212.2|7212.9|7210.1|57
1631120850000|2021-09-08 17:07:30|7213.5|7210.7|7213.9|7211.1|7214.5|7211.7|7213|7210.2|31
1631120860000|2021-09-08 17:07:40|7213.5|7210.7|7213.5|7210.7|7213.9|7211.1|7213.5|7210.7|10
1631120870000|2021-09-08 17:07:50|7212.4|7209.6|7214.9|7212.1|7214.9|7212.1|7211.9|7209.1|33
1631120880000|2021-09-08 17:08:00|7214.5|7211.7|7212.5|7209.7|7214.9|7212.1|7212.4|7209.6|22
1631120890000|2021-09-08 17:08:10|7212.4|7209.6|7211.9|7209.1|7212.4|7209.6|7211.9|7209.1|5
1631120900000|2021-09-08 17:08:20|7211.5|7208.7|7207.4|7204.6|7211.9|7209.1|7206.9|7204.1|373
1631120910000|2021-09-08 17:08:30|7207.5|7204.7|7206.9|7204.1|7207.9|7205.1|7205.9|7203.1|17
1631120920000|2021-09-08 17:08:40|7206.5|7203.7|7208.5|7205.7|7208.9|7206.1|7206.5|7203.7|74
1631120930000|2021-09-08 17:08:50|7207.9|7205.1|7209.7|7206.9|7209.9|7207.1|7207.5|7204.7|29
1631120940000|2021-09-08 17:09:00|7209.9|7207.1|7209.9|7207.1|7209.9|7207.1|7208.9|7206.1|54
1631120950000|2021-09-08 17:09:10|7210|7207.2|7209.9|7207.1|7210.9|7208.1|7209.9|7207.1|35
1631120960000|2021-09-08 17:09:20|7210.4|7207.6|7209|7206.2|7210.4|7207.6|7209|7206.2|36
1631120970000|2021-09-08 17:09:30|7209.4|7206.6|7207.9|7205.1|7209.4|7206.6|7206.9|7204.1|65
1631120980000|2021-09-08 17:09:40|7206.9|7204.1|7206.9|7204.1|7207.9|7205.1|7205.9|7203.1|19
1631120990000|2021-09-08 17:09:50|7206.4|7203.6|7205|7202.2|7206.4|7203.6|7205|7202.2|14
1631121000000|2021-09-08 17:10:00|7204.9|7202.1|7203.9|7201.1|7205.9|7203.1|7203.5|7200.7|44
1631121010000|2021-09-08 17:10:10|7204.9|7202.1|7205.9|7203.1|7205.9|7203.1|7204.9|7202.1|18
1631121020000|2021-09-08 17:10:20|7205.5|7202.7|7205.9|7203.1|7205.9|7203.1|7204.9|7202.1|54
1631121030000|2021-09-08 17:10:30|7205.4|7202.6|7205.4|7202.6|7205.9|7203.1|7205|7202.2|17
1631121040000|2021-09-08 17:10:40|7205.7|7202.9|7204.9|7202.1|7205.9|7203.1|7204.9|7202.1|16
1631121050000|2021-09-08 17:10:50|7205.4|7202.6|7205.9|7203.1|7205.9|7203.1|7205.4|7202.6|23
1631121060000|2021-09-08 17:11:00|||||||||9
1631121070000|2021-09-08 17:11:10|7206|7203.2|7207.9|7205.1|7208.9|7206.1|7206|7203.2|42
1631121080000|2021-09-08 17:11:20|7207.2|7204.4|7206.9|7204.1|7207.4|7204.6|7206.9|7204.1|21
1631121090000|2021-09-08 17:11:30|7206.5|7203.7|7206.4|7203.6|7206.5|7203.7|7205|7202.2|25
1631121100000|2021-09-08 17:11:40|7206.9|7204.1|7206.9|7204.1|7206.9|7204.1|7205.9|7203.1|13
1631121110000|2021-09-08 17:11:50|7207|7204.2|7207|7204.2|7207|7204.2|7207|7204.2|7
1631121120000|2021-09-08 17:12:00|7206.9|7204.1|7207.9|7205.1|7207.9|7205.1|7206.9|7204.1|8
1631121130000|2021-09-08 17:12:10|7208|7205.2|7208.9|7206.1|7208.9|7206.1|7207.9|7205.1|57
1631121140000|2021-09-08 17:12:20|7209|7206.2|7208.5|7205.7|7209|7206.2|7207.4|7204.6|67
1631121150000|2021-09-08 17:12:30|7208.9|7206.1|7207.9|7205.1|7208.9|7206.1|7207.9|7205.1|12
1631121160000|2021-09-08 17:12:40|7208|7205.2|7208.2|7205.4|7208.9|7206.1|7208|7205.2|70
1631121170000|2021-09-08 17:12:50|7208|7205.2|7208.9|7206.1|7208.9|7206.1|7208|7205.2|11
1631121180000|2021-09-08 17:13:00|7209.7|7206.9|7209.9|7207.1|7209.9|7207.1|7209.7|7206.9|22
1631121190000|2021-09-08 17:13:10|7209.2|7206.4|7209|7206.2|7209.4|7206.6|7208.9|7206.1|34
1631121200000|2021-09-08 17:13:20|7209.4|7206.6|7208.2|7205.4|7209.4|7206.6|7208.2|7205.4|13
1631121210000|2021-09-08 17:13:30|7207.9|7205.1|7207.4|7204.6|7208.9|7206.1|7207.4|7204.6|40
1631121220000|2021-09-08 17:13:40|7207|7204.2|7207.9|7205.1|7208.4|7205.6|7206.9|7204.1|20
1631121230000|2021-09-08 17:13:50|7208.2|7205.4|7207.5|7204.7|7208.2|7205.4|7206.9|7204.1|95
1631121240000|2021-09-08 17:14:00|7207.9|7205.1|7207.9|7205.1|7208|7205.2|7207|7204.2|140
1631121250000|2021-09-08 17:14:10|7208.9|7206.1|7206.4|7203.6|7208.9|7206.1|7206|7203.2|138
1631121260000|2021-09-08 17:14:20|7206.9|7204.1|7203.9|7201.1|7206.9|7204.1|7203.9|7201.1|26
1631121270000|2021-09-08 17:14:30|7204.5|7201.7|7204.9|7202.1|7204.9|7202.1|7204.5|7201.7|10
1631121280000|2021-09-08 17:14:40|||||||||4
1631121290000|2021-09-08 17:14:50|7204.2|7201.4|7206.4|7203.6|7206.4|7203.6|7204.2|7201.4|33
1631121300000|2021-09-08 17:15:00|7206.7|7203.9|7206|7203.2|7207|7204.2|7205.9|7203.1|80
1631121310000|2021-09-08 17:15:10|7206.9|7204.1|7206.4|7203.6|7206.9|7204.1|7206|7203.2|19
1631121320000|2021-09-08 17:15:20|7206.9|7204.1|7207.9|7205.1|7207.9|7205.1|7206.9|7204.1|15
1631121330000|2021-09-08 17:15:30|7208|7205.2|7208|7205.2|7208.4|7205.6|7208|7205.2|10
1631121340000|2021-09-08 17:15:40|7208.4|7205.6|7209.4|7206.6|7209.4|7206.6|7208|7205.2|7
1631121350000|2021-09-08 17:15:50|7209|7206.2|7208.9|7206.1|7209.9|7207.1|7208.9|7206.1|19
1631121360000|2021-09-08 17:16:00|7208.2|7205.4|7207.5|7204.7|7208.2|7205.4|7206.9|7204.1|42
1631121370000|2021-09-08 17:16:10|7207.9|7205.1|7208.9|7206.1|7208.9|7206.1|7207.5|7204.7|19
1631121380000|2021-09-08 17:16:20|7208.5|7205.7|7208.9|7206.1|7208.9|7206.1|7208.5|7205.7|8
1631121390000|2021-09-08 17:16:30|7209|7206.2|7209|7206.2|7209|7206.2|7209|7206.2|12
1631121400000|2021-09-08 17:16:40|7208.9|7206.1|7209.9|7207.1|7209.9|7207.1|7208.5|7205.7|38
1631121410000|2021-09-08 17:16:50|7209.8|7207|7209.8|7207|7209.8|7207|7209.5|7206.7|5
1631121420000|2021-09-08 17:17:00|7209.5|7206.7|7208.8|7206|7209.5|7206.7|7208.2|7205.4|43
1631121430000|2021-09-08 17:17:10|7208.2|7205.4|7208.8|7206|7208.8|7206|7208.2|7205.4|28
1631121440000|2021-09-08 17:17:20|7209|7206.2|7209|7206.2|7209|7206.2|7208.8|7206|36
1631121450000|2021-09-08 17:17:30|7208.8|7206|7208.2|7205.4|7208.8|7206|7208.2|7205.4|21
1631121460000|2021-09-08 17:17:40|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|7208.5|7205.7|4
1631121470000|2021-09-08 17:17:50|7208.2|7205.4|7205.8|7203|7208.2|7205.4|7205.2|7202.4|45
1631121480000|2021-09-08 17:18:00|7206|7203.2|7206.8|7204|7207|7204.2|7205.2|7202.4|17
1631121490000|2021-09-08 17:18:10|7206.5|7203.7|7205.8|7203|7206.8|7204|7205.5|7202.7|19
1631121500000|2021-09-08 17:18:20|7206|7203.2|7207|7204.2|7207.2|7204.4|7206|7203.2|12
1631121510000|2021-09-08 17:18:30|7207.8|7205|7208.3|7205.5|7208.3|7205.5|7207.8|7205|7
1631121520000|2021-09-08 17:18:40|7207.8|7205|7207|7204.2|7207.8|7205|7207|7204.2|62
1631121530000|2021-09-08 17:18:50|7207.2|7204.4|7207.8|7205|7207.8|7205|7207.2|7204.4|4
1631121540000|2021-09-08 17:19:00|7207.5|7204.7|7207.8|7205|7207.8|7205|7207.5|7204.7|27
1631121550000|2021-09-08 17:19:10|7207|7204.2|7209|7206.2|7209|7206.2|7207|7204.2|15
1631121560000|2021-09-08 17:19:20|7208.8|7206|7209.8|7207|7209.8|7207|7208.8|7206|12
1631121570000|2021-09-08 17:19:30|7209.2|7206.4|7209.5|7206.7|7210.5|7207.7|7209.2|7206.4|20
1631121580000|2021-09-08 17:19:40|7209.2|7206.4|7208.5|7205.7|7209.8|7207|7208.5|7205.7|20
1631121590000|2021-09-08 17:19:50|7208.2|7205.4|7208.2|7205.4|7208.5|7205.7|7207.8|7205|9
1631121600000|2021-09-08 17:20:00|7208|7205.2|7207.8|7205|7208.5|7205.7|7207.5|7204.7|6
1631121610000|2021-09-08 17:20:10|7207.5|7204.7|7206.8|7204|7207.5|7204.7|7206.2|7203.4|47
1631121620000|2021-09-08 17:20:20|7206.5|7203.7|7208|7205.2|7208|7205.2|7206.5|7203.7|16
1631121630000|2021-09-08 17:20:30|7207.8|7205|7207.8|7205|7207.8|7205|7207.5|7204.7|4
1631121640000|2021-09-08 17:20:40|7207.2|7204.4|7207.8|7205|7207.8|7205|7207|7204.2|3
1631121650000|2021-09-08 17:20:50|7208.7|7205.9|7210|7207.2|7210.3|7207.5|7208.7|7205.9|7
1631121660000|2021-09-08 17:21:00|7209.8|7207|7210.5|7207.7|7210.8|7208|7209|7206.2|15
1631121670000|2021-09-08 17:21:10|7210.8|7208|7211|7208.2|7211.5|7208.7|7210.5|7207.7|15
1631121680000|2021-09-08 17:21:20|7210.3|7207.5|7210.3|7207.5|7210.8|7208|7210.3|7207.5|9
1631121690000|2021-09-08 17:21:30|7210|7207.2|7208.8|7206|7210.3|7207.5|7208.8|7206|20
1631121700000|2021-09-08 17:21:40|7208|7205.2|7209.3|7206.5|7209.8|7207|7208|7205.2|7
1631121710000|2021-09-08 17:21:50|7209|7206.2|7210.5|7207.7|7210.5|7207.7|7209|7206.2|17
1631121720000|2021-09-08 17:22:00|7210.2|7207.4|7211|7208.2|7211.5|7208.7|7209.5|7206.7|35
1631121730000|2021-09-08 17:22:10|7210.5|7207.7|7210.8|7208|7210.8|7208|7210|7207.2|1
1631121740000|2021-09-08 17:22:20|7211|7208.2|7211.8|7209|7212|7209.2|7210.8|7208|40
1631121750000|2021-09-08 17:22:30|||||||||7
1631121760000|2021-09-08 17:22:40|7212|7209.2|7211.8|7209|7212|7209.2|7211.5|7208.7|11
1631121770000|2021-09-08 17:22:50|7211.2|7208.4|7210|7207.2|7211.2|7208.4|7210|7207.2|23
1631121780000|2021-09-08 17:23:00|7209.8|7207|7209.2|7206.4|7209.8|7207|7208.5|7205.7|15
1631121790000|2021-09-08 17:23:10|7209|7206.2|7208.8|7206|7209|7206.2|7208.8|7206|1
1631121800000|2021-09-08 17:23:20|7207.8|7205|7207.8|7205|7207.8|7205|7207.8|7205|43
1631121810000|2021-09-08 17:23:30|7207.5|7204.7|7207.3|7204.5|7207.8|7205|7206.8|7204|49
1631121820000|2021-09-08 17:23:40|7207|7204.2|7206.8|7204|7207.8|7205|7206.8|7204|158
1631121830000|2021-09-08 17:23:50|7207|7204.2|7201.8|7199|7207|7204.2|7201.8|7199|221
1631121840000|2021-09-08 17:24:00|7201.2|7198.4|7198|7195.2|7201.5|7198.7|7198|7195.2|138
1631121850000|2021-09-08 17:24:10|7198.5|7195.7|7198.8|7196|7199|7196.2|7197.8|7195|94
1631121860000|2021-09-08 17:24:20|7199|7196.2|7199.5|7196.7|7199.5|7196.7|7199|7196.2|25
1631121870000|2021-09-08 17:24:30|7199|7196.2|7200.5|7197.7|7200.8|7198|7199|7196.2|28
1631121880000|2021-09-08 17:24:40|7200.8|7198|7200.2|7197.4|7200.8|7198|7200|7197.2|44
1631121890000|2021-09-08 17:24:50|7200|7197.2|7200.5|7197.7|7200.8|7198|7199.8|7197|29
1631121900000|2021-09-08 17:25:00|7200.8|7198|7199.5|7196.7|7200.8|7198|7198.8|7196|26
1631121910000|2021-09-08 17:25:10|7199.8|7197|7201|7198.2|7201|7198.2|7199.8|7197|16
1631121920000|2021-09-08 17:25:20|7201.3|7198.5|7201.3|7198.5|7201.8|7199|7201|7198.2|6
1631121930000|2021-09-08 17:25:30|7201.5|7198.7|7201.3|7198.5|7202|7199.2|7199.8|7197|34
1631121940000|2021-09-08 17:25:40|7201.8|7199|7202|7199.2|7202.7|7199.9|7201.5|7198.7|14
1631121950000|2021-09-08 17:25:50|7202.3|7199.5|7202|7199.2|7202.3|7199.5|7202|7199.2|5
1631121960000|2021-09-08 17:26:00|7201.8|7199|7202|7199.2|7202|7199.2|7201|7198.2|54
1631121970000|2021-09-08 17:26:10|||||||||7
1631121980000|2021-09-08 17:26:20|7201.8|7199|7202.8|7200|7203|7200.2|7201.8|7199|9
1631121990000|2021-09-08 17:26:30|7202.2|7199.4|7200.8|7198|7202.2|7199.4|7200|7197.2|45
1631122000000|2021-09-08 17:26:40|7201|7198.2|7201|7198.2|7201|7198.2|7201|7198.2|8
1631122010000|2021-09-08 17:26:50|7201.3|7198.5|7203.5|7200.7|7203.5|7200.7|7201.3|7198.5|15
1631122020000|2021-09-08 17:27:00|7203.8|7201|7203.5|7200.7|7204.8|7202|7203.5|7200.7|10
1631122030000|2021-09-08 17:27:10|7203.2|7200.4|7204.5|7201.7|7204.8|7202|7203|7200.2|23
1631122040000|2021-09-08 17:27:20|7204.8|7202|7204.3|7201.5|7204.8|7202|7204|7201.2|13
1631122050000|2021-09-08 17:27:30|7204.5|7201.7|7205|7202.2|7205|7202.2|7203.8|7201|58
1631122060000|2021-09-08 17:27:40|7205.8|7203|7205.5|7202.7|7206.8|7204|7205|7202.2|52
1631122070000|2021-09-08 17:27:50|7205.8|7203|7209|7206.2|7209.5|7206.7|7205.8|7203|255
1631122080000|2021-09-08 17:28:00|7209.3|7206.5|7208|7205.2|7209.3|7206.5|7208|7205.2|45
1631122090000|2021-09-08 17:28:10|7208.8|7206|7209.3|7206.5|7209.7|7206.9|7208.8|7206|19
1631122100000|2021-09-08 17:28:20|7209.8|7207|7208.8|7206|7209.8|7207|7208.8|7206|12
1631122110000|2021-09-08 17:28:30|7209.5|7206.7|7210.8|7208|7210.8|7208|7209.5|7206.7|23
1631122120000|2021-09-08 17:28:40|7212.5|7209.7|7211.8|7209|7212.8|7210|7211.8|7209|39
1631122130000|2021-09-08 17:28:50|7212|7209.2|7212.8|7210|7212.8|7210|7212|7209.2|40
1631122140000|2021-09-08 17:29:00|7212|7209.2|7211.5|7208.7|7212|7209.2|7211|7208.2|19
1631122150000|2021-09-08 17:29:10|7211.8|7209|7211|7208.2|7211.8|7209|7211|7208.2|11
1631122160000|2021-09-08 17:29:20|7211.3|7208.5|7211.8|7209|7211.8|7209|7211.3|7208.5|8
1631122170000|2021-09-08 17:29:30|7211.3|7208.5|7211.8|7209|7211.8|7209|7210.8|7208|29
1631122180000|2021-09-08 17:29:40|7212|7209.2|7215.8|7213|7215.8|7213|7212|7209.2|38
1631122190000|2021-09-08 17:29:50|7215.5|7212.7|7216|7213.2|7216.8|7214|7215|7212.2|87
1631122200000|2021-09-08 17:30:00|7216.3|7213.5|7217.8|7215|7217.8|7215|7216.3|7213.5|142
1631122210000|2021-09-08 17:30:10|7216.8|7214|7215.8|7213|7217.8|7215|7215.8|7213|130
1631122220000|2021-09-08 17:30:20|7215.7|7212.9|7215.3|7212.5|7215.8|7213|7215|7212.2|96
1631122230000|2021-09-08 17:30:30|7215|7212.2|7215|7212.2|7215|7212.2|7214.8|7212|37
1631122240000|2021-09-08 17:30:40|7215.3|7212.5|7218.8|7216|7218.8|7216|7215.3|7212.5|28
1631122250000|2021-09-08 17:30:50|7218.5|7215.7|7219.8|7217|7219.8|7217|7218.3|7215.5|9
1631122260000|2021-09-08 17:31:00|7219|7216.2|7219|7216.2|7220.8|7218|7219|7216.2|26
1631122270000|2021-09-08 17:31:10|7218.8|7216|7217.8|7215|7218.8|7216|7217.8|7215|12
1631122280000|2021-09-08 17:31:20|7217.3|7214.5|7216.8|7214|7217.3|7214.5|7216.8|7214|16
1631122290000|2021-09-08 17:31:30|||||||||6
1631122300000|2021-09-08 17:31:40|7217.2|7214.4|7220.3|7217.5|7220.3|7217.5|7216.8|7214|73
1631122310000|2021-09-08 17:31:50|7220|7217.2|7218.1|7215.3|7220|7217.2|7218.1|7215.3|25
1631122320000|2021-09-08 17:32:00|7217.8|7215|7216|7213.2|7217.8|7215|7216|7213.2|20
1631122330000|2021-09-08 17:32:10|7216.3|7213.5|7216.8|7214|7216.8|7214|7215.8|7213|27
1631122340000|2021-09-08 17:32:20|7216|7213.2|7216.8|7214|7216.8|7214|7215.8|7213|16
1631122350000|2021-09-08 17:32:30|7217|7214.2|7216.8|7214|7217|7214.2|7216.5|7213.7|16
1631122360000|2021-09-08 17:32:40|7216|7213.2|7216|7213.2|7216|7213.2|7216|7213.2|6
1631122370000|2021-09-08 17:32:50|7215.1|7212.3|7215|7212.2|7215.3|7212.5|7215|7212.2|21
1631122380000|2021-09-08 17:33:00|7215.8|7213|7216.7|7213.9|7216.7|7213.9|7215.8|7213|12
1631122390000|2021-09-08 17:33:10|7216.8|7214|7217|7214.2|7217|7214.2|7216.8|7214|4
1631122400000|2021-09-08 17:33:20|7216.8|7214|7216.8|7214|7216.8|7214|7216.8|7214|6
1631122410000|2021-09-08 17:33:30|7217|7214.2|7217.8|7215|7217.8|7215|7217|7214.2|26
1631122420000|2021-09-08 17:33:40|7217.7|7214.9|7216|7213.2|7217.7|7214.9|7215.8|7213|7
1631122430000|2021-09-08 17:33:50|7215.8|7213|7215.8|7213|7216.3|7213.5|7215.8|7213|4
1631122440000|2021-09-08 17:34:00|7215.3|7212.5|7215.3|7212.5|7215.8|7213|7215|7212.2|13
1631122450000|2021-09-08 17:34:10|7215|7212.2|7212.8|7210|7215|7212.2|7212|7209.2|22
1631122460000|2021-09-08 17:34:20|||||||||5
1631122470000|2021-09-08 17:34:30|7213|7210.2|7213|7210.2|7213.8|7211|7212.8|7210|22
1631122480000|2021-09-08 17:34:40|7212.8|7210|7213|7210.2|7213|7210.2|7212.8|7210|1
1631122490000|2021-09-08 17:34:50|7212.8|7210|7211.8|7209|7212.8|7210|7211.1|7208.3|14
1631122500000|2021-09-08 17:35:00|7212|7209.2|7213|7210.2|7213|7210.2|7212|7209.2|15
1631122510000|2021-09-08 17:35:10|7212.8|7210|7211.8|7209|7212.8|7210|7211.8|7209|5
1631122520000|2021-09-08 17:35:20|7211|7208.2|7211.8|7209|7211.8|7209|7211|7208.2|21
1631122530000|2021-09-08 17:35:30|7212.3|7209.5|7213|7210.2|7213|7210.2|7212|7209.2|7
1631122540000|2021-09-08 17:35:40|7213.5|7210.7|7214|7211.2|7214.3|7211.5|7213.5|7210.7|15
1631122550000|2021-09-08 17:35:50|7214.3|7211.5|7214.8|7212|7214.8|7212|7214.3|7211.5|18
1631122560000|2021-09-08 17:36:00|7215.2|7212.4|7215|7212.2|7215.8|7213|7215|7212.2|21
1631122570000|2021-09-08 17:36:10|7215.3|7212.5|7214.8|7212|7215.3|7212.5|7214.3|7211.5|5
1631122580000|2021-09-08 17:36:20|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|10
1631122590000|2021-09-08 17:36:30|7214.8|7212|7214.5|7211.7|7214.8|7212|7214.1|7211.3|4
1631122600000|2021-09-08 17:36:40|7214.8|7212|7215|7212.2|7215.5|7212.7|7214.5|7211.7|15
1631122610000|2021-09-08 17:36:50|7215.3|7212.5|7216.3|7213.5|7216.3|7213.5|7215.3|7212.5|10
1631122620000|2021-09-08 17:37:00|7216.5|7213.7|7214.3|7211.5|7216.8|7214|7214|7211.2|13
1631122630000|2021-09-08 17:37:10|7214|7211.2|7215.5|7212.7|7215.5|7212.7|7214|7211.2|13
1631122640000|2021-09-08 17:37:20|7214.8|7212|7214.8|7212|7214.8|7212|7214|7211.2|4
1631122650000|2021-09-08 17:37:30|7214|7211.2|7214.3|7211.5|7214.3|7211.5|7213.3|7210.5|22
1631122660000|2021-09-08 17:37:40|7214|7211.2|7213.8|7211|7214.8|7212|7213.8|7211|8
1631122670000|2021-09-08 17:37:50|7214.3|7211.5|7214|7211.2|7214.3|7211.5|7214|7211.2|29
1631122680000|2021-09-08 17:38:00|7213.8|7211|7211.5|7208.7|7213.8|7211|7211.5|7208.7|16
1631122690000|2021-09-08 17:38:10|7211.1|7208.3|7212|7209.2|7212|7209.2|7211|7208.2|9
1631122700000|2021-09-08 17:38:20|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|14
1631122710000|2021-09-08 17:38:30|7212|7209.2|7211.5|7208.7|7212|7209.2|7211|7208.2|14
1631122720000|2021-09-08 17:38:40|||||||||5
1631122730000|2021-09-08 17:38:50|7212|7209.2|7212.5|7209.7|7212.8|7210|7212|7209.2|21
1631122740000|2021-09-08 17:39:00|7212.3|7209.5|7211.5|7208.7|7212.3|7209.5|7211.1|7208.3|20
1631122750000|2021-09-08 17:39:10|7211.8|7209|7211.5|7208.7|7212.3|7209.5|7211.5|7208.7|8
1631122760000|2021-09-08 17:39:20|7211.1|7208.3|7211.8|7209|7211.8|7209|7211|7208.2|36
1631122770000|2021-09-08 17:39:30|7212|7209.2|7211.5|7208.7|7212|7209.2|7210.5|7207.7|15
1631122780000|2021-09-08 17:39:40|7211.1|7208.3|7211.5|7208.7|7211.5|7208.7|7211.1|7208.3|13
1631122790000|2021-09-08 17:39:50|7211.8|7209|7211.5|7208.7|7211.8|7209|7211.5|7208.7|13
1631122800000|2021-09-08 17:40:00|7212|7209.2|7212.5|7209.7|7212.5|7209.7|7212|7209.2|1
1631122810000|2021-09-08 17:40:10|7212.8|7210|7212|7209.2|7212.8|7210|7212|7209.2|2
1631122820000|2021-09-08 17:40:20|7211.8|7209|7211.5|7208.7|7211.8|7209|7211.1|7208.3|10
1631122830000|2021-09-08 17:40:30|7211.8|7209|7211.5|7208.7|7211.8|7209|7211.5|7208.7|7
1631122840000|2021-09-08 17:40:40|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|6
1631122850000|2021-09-08 17:40:50|7211.5|7208.7|7211.5|7208.7|7211.8|7209|7211.5|7208.7|16
1631122860000|2021-09-08 17:41:00|7211.8|7209|7211.8|7209|7211.8|7209|7211.8|7209|5
1631122870000|2021-09-08 17:41:10|||||||||5
1631122880000|2021-09-08 17:41:20|7212|7209.2|7212.8|7210|7212.8|7210|7212|7209.2|24
1631122890000|2021-09-08 17:41:30|7212|7209.2|7212|7209.2|7212.3|7209.5|7212|7209.2|6
1631122900000|2021-09-08 17:41:40|7212.3|7209.5|7212.8|7210|7212.8|7210|7212.3|7209.5|5
1631122910000|2021-09-08 17:41:50|7212.5|7209.7|7212.3|7209.5|7212.5|7209.7|7212|7209.2|231
1631122920000|2021-09-08 17:42:00|7212|7209.2|7211.8|7209|7212.5|7209.7|7211.8|7209|120
1631122930000|2021-09-08 17:42:10|7211.1|7208.3|7209.8|7207|7211.1|7208.3|7209.5|7206.7|23
1631122940000|2021-09-08 17:42:20|7210|7207.2|7211|7208.2|7211.1|7208.3|7209|7206.2|665
1631122950000|2021-09-08 17:42:30|7211.1|7208.3|7211.1|7208.3|7211.1|7208.3|7211|7208.2|131
1631122960000|2021-09-08 17:42:40|7211|7208.2|7211.1|7208.3|7211.1|7208.3|7210.5|7207.7|29
1631122970000|2021-09-08 17:42:50|7211.6|7208.8|7212.1|7209.3|7212.6|7209.8|7211.6|7208.8|27
1631122980000|2021-09-08 17:43:00|7211.6|7208.8|7211.1|7208.3|7211.6|7208.8|7211.1|7208.3|60
1631122990000|2021-09-08 17:43:10|7211.8|7209|7212|7209.2|7212|7209.2|7211.5|7208.7|11
1631123000000|2021-09-08 17:43:20|7211.5|7208.7|7212.1|7209.3|7212.1|7209.3|7211.5|7208.7|0
1631123010000|2021-09-08 17:43:30|7212.5|7209.7|7213.1|7210.3|7213.1|7210.3|7212.5|7209.7|27
1631123020000|2021-09-08 17:43:40|7214|7211.2|7214.1|7211.3|7215.1|7212.3|7214|7211.2|53
1631123030000|2021-09-08 17:43:50|||||||||39
1631123040000|2021-09-08 17:44:00|7214.8|7212|7216.1|7213.3|7216.1|7213.3|7214.8|7212|16
1631123050000|2021-09-08 17:44:10|7216.6|7213.8|7216.3|7213.5|7216.6|7213.8|7216.3|7213.5|11
1631123060000|2021-09-08 17:44:20|7216.5|7213.7|7216.6|7213.8|7217|7214.2|7215.3|7212.5|28
1631123070000|2021-09-08 17:44:30|7217.1|7214.3|7217.6|7214.8|7219.1|7216.3|7217.1|7214.3|147
1631123080000|2021-09-08 17:44:40|7217.1|7214.3|7217.8|7215|7218|7215.2|7217.1|7214.3|22
1631123090000|2021-09-08 17:44:50|7217.5|7214.7|7218.5|7215.7|7219|7216.2|7217.5|7214.7|22
1631123100000|2021-09-08 17:45:00|7218.8|7216|7219.8|7217|7219.8|7217|7218.8|7216|6
1631123110000|2021-09-08 17:45:10|7220.5|7217.7|7221|7218.2|7221|7218.2|7220.5|7217.7|42
1631123120000|2021-09-08 17:45:20|7220.8|7218|7220.8|7218|7220.8|7218|7220.3|7217.5|40
1631123130000|2021-09-08 17:45:30|7221|7218.2|7221|7218.2|7221|7218.2|7220.8|7218|43
1631123140000|2021-09-08 17:45:40|7221.6|7218.8|7224.1|7221.3|7225|7222.2|7221.6|7218.8|19
1631123150000|2021-09-08 17:45:50|7224|7221.2|7223.8|7221|7224.8|7222|7223.3|7220.5|333
1631123160000|2021-09-08 17:46:00|7224.8|7222|7226|7223.2|7226|7223.2|7224.1|7221.3|55
1631123170000|2021-09-08 17:46:10|7226.5|7223.7|7225.1|7222.3|7226.5|7223.7|7225.1|7222.3|40
1631123180000|2021-09-08 17:46:20|7225.5|7222.7|7225|7222.2|7225.8|7223|7225|7222.2|5
1631123190000|2021-09-08 17:46:30|7225.3|7222.5|7226|7223.2|7226|7223.2|7225|7222.2|10
1631123200000|2021-09-08 17:46:40|7225.8|7223|7224.8|7222|7225.8|7223|7224|7221.2|37
1631123210000|2021-09-08 17:46:50|7224.5|7221.7|7223.8|7221|7224.5|7221.7|7223.1|7220.3|83
1631123220000|2021-09-08 17:47:00|7224|7221.2|7221|7218.2|7224|7221.2|7221|7218.2|20
1631123230000|2021-09-08 17:47:10|7221.3|7218.5|7221.6|7218.8|7222|7219.2|7221.1|7218.3|8
1631123240000|2021-09-08 17:47:20|7221.5|7218.7|7221.1|7218.3|7221.5|7218.7|7221|7218.2|21
1631123250000|2021-09-08 17:47:30|7221.5|7218.7|7223|7220.2|7223|7220.2|7221.1|7218.3|12
1631123260000|2021-09-08 17:47:40|7222.8|7220|7222.1|7219.3|7222.8|7220|7222|7219.2|4
1631123270000|2021-09-08 17:47:50|7222.5|7219.7|7222.8|7220|7222.8|7220|7222.5|7219.7|8
1631123280000|2021-09-08 17:48:00|7223.5|7220.7|7222.5|7219.7|7223.5|7220.7|7222.5|7219.7|60
1631123290000|2021-09-08 17:48:10|7222.8|7220|7222.1|7219.3|7222.8|7220|7222.1|7219.3|2
1631123300000|2021-09-08 17:48:20|7222.5|7219.7|7222.8|7220|7222.8|7220|7222.1|7219.3|10
1631123310000|2021-09-08 17:48:30|7222.5|7219.7|7222.5|7219.7|7222.8|7220|7222.1|7219.3|4
1631123320000|2021-09-08 17:48:40|7222|7219.2|7222|7219.2|7222|7219.2|7222|7219.2|0
1631123330000|2021-09-08 17:48:50|7221.3|7218.5|7221.8|7219|7222|7219.2|7221.3|7218.5|20
1631123340000|2021-09-08 17:49:00|7222|7219.2|7221.5|7218.7|7222|7219.2|7221.5|7218.7|13
1631123350000|2021-09-08 17:49:10|7221.8|7219|7221.1|7218.3|7222|7219.2|7221.1|7218.3|0
1631123360000|2021-09-08 17:49:20|7220.6|7217.8|7219|7216.2|7220.6|7217.8|7218|7215.2|25
1631123370000|2021-09-08 17:49:30|7218.5|7215.7|7218|7215.2|7219|7216.2|7218|7215.2|72
1631123380000|2021-09-08 17:49:40|7217.5|7214.7|7218|7215.2|7218|7215.2|7217.5|7214.7|15
1631123390000|2021-09-08 17:49:50|7217.6|7214.8|7218|7215.2|7218|7215.2|7217.5|7214.7|8
1631123400000|2021-09-08 17:50:00|7218.1|7215.3|7219.5|7216.7|7220|7217.2|7218.1|7215.3|6
1631123410000|2021-09-08 17:50:10|7220|7217.2|7220.1|7217.3|7220.5|7217.7|7219.6|7216.8|1
1631123420000|2021-09-08 17:50:20|7220.5|7217.7|7221|7218.2|7221|7218.2|7220.1|7217.3|9
1631123430000|2021-09-08 17:50:30|7221.1|7218.3|7221.1|7218.3|7221.1|7218.3|7220|7217.2|15
1631123440000|2021-09-08 17:50:40|7221|7218.2|7220.1|7217.3|7221|7218.2|7220.1|7217.3|9
1631123450000|2021-09-08 17:50:50|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|3
1631123460000|2021-09-08 17:51:00|7220.1|7217.3|7219.8|7217|7220.8|7218|7219.8|7217|13
1631123470000|2021-09-08 17:51:10|7219.5|7216.7|7219|7216.2|7219.8|7217|7218.6|7215.8|17
1631123480000|2021-09-08 17:51:20|7218.6|7215.8|7220|7217.2|7220|7217.2|7218.5|7215.7|4
1631123490000|2021-09-08 17:51:30|7220.1|7217.3|7220.5|7217.7|7221.1|7218.3|7220.1|7217.3|11
1631123500000|2021-09-08 17:51:40|7220.1|7217.3|7220|7217.2|7220.1|7217.3|7219.1|7216.3|5
1631123510000|2021-09-08 17:51:50|7219.8|7217|7219|7216.2|7219.8|7217|7218.6|7215.8|10
1631123520000|2021-09-08 17:52:00|7218.8|7216|7219.8|7217|7219.8|7217|7218.1|7215.3|8
1631123530000|2021-09-08 17:52:10|7220.1|7217.3|7220.1|7217.3|7220.8|7218|7220.1|7217.3|4
1631123540000|2021-09-08 17:52:20|7220.3|7217.5|7219.4|7216.6|7220.3|7217.5|7218.9|7216.1|12
1631123550000|2021-09-08 17:52:30|7218.9|7216.1|7218.4|7215.6|7219.4|7216.6|7218.4|7215.6|4
1631123560000|2021-09-08 17:52:40|7218.1|7215.3|7219.4|7216.6|7219.8|7217|7217.9|7215.1|15
1631123570000|2021-09-08 17:52:50|7219.8|7217|7219.4|7216.6|7219.9|7217.1|7219.4|7216.6|18
1631123580000|2021-09-08 17:53:00|7219.8|7217|7219.3|7216.5|7219.8|7217|7218.4|7215.6|4
1631123590000|2021-09-08 17:53:10|7219.4|7216.6|7220.3|7217.5|7220.9|7218.1|7219.1|7216.3|3
1631123600000|2021-09-08 17:53:20|7219.9|7217.1|7219.8|7217|7219.9|7217.1|7219.6|7216.8|3
1631123610000|2021-09-08 17:53:30|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.4|7216.6|6
1631123620000|2021-09-08 17:53:40|7220.3|7217.5|7220.8|7218|7220.8|7218|7220.3|7217.5|0
1631123630000|2021-09-08 17:53:50|7220.4|7217.6|7220.4|7217.6|7220.9|7218.1|7220.4|7217.6|6
1631123640000|2021-09-08 17:54:00|7220.8|7218|7221.8|7219|7222.1|7219.3|7220.8|7218|13
1631123650000|2021-09-08 17:54:10|7222.1|7219.3|7223.1|7220.3|7223.1|7220.3|7222.1|7219.3|9
1631123660000|2021-09-08 17:54:20|7222.1|7219.3|7222.6|7219.8|7222.9|7220.1|7222.1|7219.3|71
1631123670000|2021-09-08 17:54:30|7223.1|7220.3|7222.6|7219.8|7223.1|7220.3|7222.4|7219.6|1
1631123680000|2021-09-08 17:54:40|7222.4|7219.6|7222.9|7220.1|7222.9|7220.1|7222.4|7219.6|5
1631123690000|2021-09-08 17:54:50|7222.6|7219.8|7222.4|7219.6|7223.1|7220.3|7222.1|7219.3|8
1631123700000|2021-09-08 17:55:00|7222.6|7219.8|7222.9|7220.1|7222.9|7220.1|7221.9|7219.1|5
1631123710000|2021-09-08 17:55:10|||||||||8
1631123720000|2021-09-08 17:55:20|7223.6|7220.8|7223.1|7220.3|7223.8|7221|7223.1|7220.3|21
1631123730000|2021-09-08 17:55:30|7222.9|7220.1|7223.1|7220.3|7223.1|7220.3|7222.9|7220.1|3
1631123740000|2021-09-08 17:55:40|7222.8|7220|7223.4|7220.6|7223.8|7221|7222.1|7219.3|25
1631123750000|2021-09-08 17:55:50|7223.8|7221|7223.8|7221|7224.9|7222.1|7223.8|7221|51
1631123760000|2021-09-08 17:56:00|7224.1|7221.3|7224.9|7222.1|7224.9|7222.1|7223.9|7221.1|6
1631123770000|2021-09-08 17:56:10|7224.4|7221.6|7224.4|7221.6|7224.8|7222|7224.4|7221.6|8
1631123780000|2021-09-08 17:56:20|7224.8|7222|7224.4|7221.6|7224.8|7222|7224.4|7221.6|13
1631123790000|2021-09-08 17:56:30|7224.9|7222.1|7225.4|7222.6|7225.8|7223|7224.9|7222.1|59
1631123800000|2021-09-08 17:56:40|7225.8|7223|7225.9|7223.1|7226.9|7224.1|7225.8|7223|79
1631123810000|2021-09-08 17:56:50|7226.1|7223.3|7225.1|7222.3|7226.8|7224|7224.9|7222.1|41
1631123820000|2021-09-08 17:57:00|7224.8|7222|7225.8|7223|7225.9|7223.1|7224.8|7222|46
1631123830000|2021-09-08 17:57:10|7225.4|7222.6|7224.8|7222|7225.4|7222.6|7224.8|7222|12
1631123840000|2021-09-08 17:57:20|||||||||43
1631123850000|2021-09-08 17:57:30|7224.9|7222.1|7225.9|7223.1|7225.9|7223.1|7224.9|7222.1|24
1631123860000|2021-09-08 17:57:40|7226.3|7223.5|7225.8|7223|7226.4|7223.6|7225.8|7223|26
1631123870000|2021-09-08 17:57:50|7226.3|7223.5|7225.9|7223.1|7226.3|7223.5|7225.8|7223|39
1631123880000|2021-09-08 17:58:00|7226.6|7223.8|7224.9|7222.1|7226.6|7223.8|7224.9|7222.1|9
1631123890000|2021-09-08 17:58:10|7225.3|7222.5|7224.9|7222.1|7225.3|7222.5|7224.9|7222.1|4
1631123900000|2021-09-08 17:58:20|7224.8|7222|7223.3|7220.5|7224.8|7222|7223.3|7220.5|22
1631123910000|2021-09-08 17:58:30|7222.9|7220.1|7224.9|7222.1|7225.1|7222.3|7222.9|7220.1|107
1631123920000|2021-09-08 17:58:40|7225.6|7222.8|7225.8|7223|7225.8|7223|7225.6|7222.8|43
1631123930000|2021-09-08 17:58:50|7225.9|7223.1|7226.8|7224|7226.8|7224|7225.9|7223.1|21
1631123940000|2021-09-08 17:59:00|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|7225.8|7223|12
1631123950000|2021-09-08 17:59:10|7224.9|7222.1|7225.4|7222.6|7225.4|7222.6|7224.8|7222|14
1631123960000|2021-09-08 17:59:20|7224.9|7222.1|7225.8|7223|7225.8|7223|7224.9|7222.1|25
1631123970000|2021-09-08 17:59:30|7226.1|7223.3|7226.4|7223.6|7226.8|7224|7225.8|7223|56
1631123980000|2021-09-08 17:59:40|7226.3|7223.5|7227.8|7225|7227.9|7225.1|7226.3|7223.5|36
1631123990000|2021-09-08 17:59:50|7227.1|7224.3|7226.6|7223.8|7227.1|7224.3|7226.4|7223.6|72
1631124000000|2021-09-08 18:00:00|7226.8|7224|7229.9|7227.1|7230.8|7228|7226.3|7223.5|142
1631124010000|2021-09-08 18:00:10|7229.8|7227|7230.8|7228|7230.8|7228|7229.8|7227|34
1631124020000|2021-09-08 18:00:20|7230.9|7228.1|7234.6|7231.8|7234.8|7232|7230.9|7228.1|50
1631124030000|2021-09-08 18:00:30|7234.8|7232|7235.3|7232.5|7235.3|7232.5|7232.8|7230|33
1631124040000|2021-09-08 18:00:40|7234.8|7232|7232.8|7230|7234.8|7232|7232.8|7230|11
1631124050000|2021-09-08 18:00:50|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|82
1631124060000|2021-09-08 18:01:00|7232.8|7230|7233.9|7231.1|7234.8|7232|7231.9|7229.1|56
1631124070000|2021-09-08 18:01:10|7234.3|7231.5|7236.6|7233.8|7237.6|7234.8|7233.9|7231.1|699
1631124080000|2021-09-08 18:01:20|7236.9|7234.1|7235.8|7233|7238.8|7236|7235.4|7232.6|120
1631124090000|2021-09-08 18:01:30|7235.4|7232.6|7234.3|7231.5|7235.4|7232.6|7234.1|7231.3|32
1631124100000|2021-09-08 18:01:40|7234.6|7231.8|7234.8|7232|7234.8|7232|7233.8|7231|36
1631124110000|2021-09-08 18:01:50|7235.1|7232.3|7236.1|7233.3|7236.6|7233.8|7235.1|7232.3|271
1631124120000|2021-09-08 18:02:00|7235.8|7233|7235.4|7232.6|7236.6|7233.8|7235.4|7232.6|53
1631124130000|2021-09-08 18:02:10|7234.9|7232.1|7235.1|7232.3|7235.9|7233.1|7234.9|7232.1|44
1631124140000|2021-09-08 18:02:20|7234.8|7232|7234.6|7231.8|7235.8|7233|7233.9|7231.1|158
1631124150000|2021-09-08 18:02:30|7234.3|7231.5|7235.6|7232.8|7235.6|7232.8|7233.8|7231|98
1631124160000|2021-09-08 18:02:40|7235.1|7232.3|7234.8|7232|7235.6|7232.8|7234.3|7231.5|81
1631124170000|2021-09-08 18:02:50|7234.6|7231.8|7232.8|7230|7234.6|7231.8|7232.8|7230|23
1631124180000|2021-09-08 18:03:00|7233.1|7230.3|7233.8|7231|7235.6|7232.8|7233.1|7230.3|62
1631124190000|2021-09-08 18:03:10|7233.1|7230.3|7235.8|7233|7235.8|7233|7232.8|7230|53
1631124200000|2021-09-08 18:03:20|7235.3|7232.5|7234.9|7232.1|7235.8|7233|7234.8|7232|59
1631124210000|2021-09-08 18:03:30|7234.8|7232|7236.3|7233.5|7236.3|7233.5|7234.8|7232|27
1631124220000|2021-09-08 18:03:40|7235.8|7233|7236.8|7234|7237.6|7234.8|7235.6|7232.8|20
1631124230000|2021-09-08 18:03:50|7237.1|7234.3|7238.3|7235.5|7238.3|7235.5|7236.3|7233.5|6
1631124240000|2021-09-08 18:04:00|7238.6|7235.8|7238.6|7235.8|7238.8|7236|7237.8|7235|14
1631124250000|2021-09-08 18:04:10|7238.8|7236|7237.8|7235|7238.8|7236|7237.8|7235|14
1631124260000|2021-09-08 18:04:20|7238.4|7235.6|7238.8|7236|7238.8|7236|7237.8|7235|12
1631124270000|2021-09-08 18:04:30|7238.4|7235.6|7238.3|7235.5|7238.8|7236|7237.8|7235|72
1631124280000|2021-09-08 18:04:40|7238.6|7235.8|7238.3|7235.5|7238.6|7235.8|7237.8|7235|1
1631124290000|2021-09-08 18:04:50|7238.6|7235.8|7237.8|7235|7238.8|7236|7236.8|7234|32
1631124300000|2021-09-08 18:05:00|7237.3|7234.5|7238.6|7235.8|7238.8|7236|7237.3|7234.5|25
1631124310000|2021-09-08 18:05:10|7238.8|7236|7238.6|7235.8|7238.8|7236|7237.8|7235|52
1631124320000|2021-09-08 18:05:20|7238.8|7236|7239.8|7237|7239.8|7237|7238.6|7235.8|62
1631124330000|2021-09-08 18:05:30|7239.6|7236.8|7235.3|7232.5|7239.6|7236.8|7235.3|7232.5|455
1631124340000|2021-09-08 18:05:40|7235.1|7232.3|7237.1|7234.3|7237.1|7234.3|7234.8|7232|126
1631124350000|2021-09-08 18:05:50|7236.8|7234|7236.8|7234|7238.6|7235.8|7236.6|7233.8|28
1631124360000|2021-09-08 18:06:00|7237.4|7234.6|7237.8|7235|7238.4|7235.6|7237.1|7234.3|54
1631124370000|2021-09-08 18:06:10|7237.6|7234.8|7238.6|7235.8|7238.6|7235.8|7236.8|7234|538
1631124380000|2021-09-08 18:06:20|7238.1|7235.3|7238.3|7235.5|7238.6|7235.8|7237.8|7235|23
1631124390000|2021-09-08 18:06:30|7238.1|7235.3|7237.1|7234.3|7238.6|7235.8|7237.1|7234.3|60
1631124400000|2021-09-08 18:06:40|7237.3|7234.5|7239.4|7236.6|7239.4|7236.6|7237.3|7234.5|418
1631124410000|2021-09-08 18:06:50|7239.3|7236.5|7238.4|7235.6|7239.6|7236.8|7237.6|7234.8|419
1631124420000|2021-09-08 18:07:00|7238.1|7235.3|7237.8|7235|7238.9|7236.1|7237.4|7234.6|44
1631124430000|2021-09-08 18:07:10|7237.4|7234.6|7237.8|7235|7237.9|7235.1|7236.9|7234.1|74
1631124440000|2021-09-08 18:07:20|7238.3|7235.5|7238.9|7236.1|7239.3|7236.5|7238.3|7235.5|109
1631124450000|2021-09-08 18:07:30|7239.3|7236.5|7238.9|7236.1|7239.9|7237.1|7238.9|7236.1|27
1631124460000|2021-09-08 18:07:40|7238.6|7235.8|7238.4|7235.6|7238.6|7235.8|7238.4|7235.6|1
1631124470000|2021-09-08 18:07:50|7238.8|7236|7239.3|7236.5|7239.4|7236.6|7238.8|7236|21
1631124480000|2021-09-08 18:08:00|7240.3|7237.5|7239.8|7237|7240.4|7237.6|7239.8|7237|23
1631124490000|2021-09-08 18:08:10|7239.4|7236.6|7239.8|7237|7240.4|7237.6|7239.4|7236.6|19
1631124500000|2021-09-08 18:08:20|7239.4|7236.6|7238.9|7236.1|7239.8|7237|7238.9|7236.1|5
1631124510000|2021-09-08 18:08:30|7238.6|7235.8|7238.4|7235.6|7238.8|7236|7238.4|7235.6|17
1631124520000|2021-09-08 18:08:40|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7237.4|7234.6|61
1631124530000|2021-09-08 18:08:50|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|21
1631124540000|2021-09-08 18:09:00|7238.3|7235.5|7238.4|7235.6|7238.9|7236.1|7238.3|7235.5|23
1631124550000|2021-09-08 18:09:10|7238.3|7235.5|7237.4|7234.6|7238.4|7235.6|7237.4|7234.6|172
1631124560000|2021-09-08 18:09:20|7237.8|7235|7237.4|7234.6|7238.3|7235.5|7237.4|7234.6|21
1631124570000|2021-09-08 18:09:30|7237.3|7234.5|7237.9|7235.1|7237.9|7235.1|7237.3|7234.5|42
1631124580000|2021-09-08 18:09:40|7238.3|7235.5|7238.8|7236|7239.3|7236.5|7237.9|7235.1|59
1631124590000|2021-09-08 18:09:50|7239.1|7236.3|7240.3|7237.5|7240.3|7237.5|7238.9|7236.1|100
1631124600000|2021-09-08 18:10:00|7239.9|7237.1|7239.3|7236.5|7241.3|7238.5|7239.3|7236.5|328
1631124610000|2021-09-08 18:10:10|7239.4|7236.6|7240.3|7237.5|7241.3|7238.5|7239.4|7236.6|108
1631124620000|2021-09-08 18:10:20|7240.6|7237.8|7239.8|7237|7240.6|7237.8|7239.8|7237|32
1631124630000|2021-09-08 18:10:30|7239.4|7236.6|7239.8|7237|7239.8|7237|7239.4|7236.6|37
1631124640000|2021-09-08 18:10:40|7239.4|7236.6|7237.8|7235|7240.1|7237.3|7237.8|7235|143
1631124650000|2021-09-08 18:10:50|7238.1|7235.3|7239.1|7236.3|7239.1|7236.3|7238.1|7235.3|125
1631124660000|2021-09-08 18:11:00|7238.8|7236|7240.1|7237.3|7241.1|7238.3|7238.8|7236|1483
1631124670000|2021-09-08 18:11:10|7240.3|7237.5|7239.6|7236.8|7240.3|7237.5|7239.1|7236.3|292
1631124680000|2021-09-08 18:11:20|7239.9|7237.1|7240.1|7237.3|7240.1|7237.3|7239.9|7237.1|22
1631124690000|2021-09-08 18:11:30|7239.3|7236.5|7239.1|7236.3|7239.6|7236.8|7238.8|7236|90
1631124700000|2021-09-08 18:11:40|7238.8|7236|7238.8|7236|7239.1|7236.3|7238.8|7236|13
1631124710000|2021-09-08 18:11:50|7239.3|7236.5|7239.1|7236.3|7240.1|7237.3|7239.1|7236.3|55
1631124720000|2021-09-08 18:12:00|7239.3|7236.5|7238.3|7235.5|7240.1|7237.3|7238.3|7235.5|19
1631124730000|2021-09-08 18:12:10|7238.1|7235.3|7237.8|7235|7239.1|7236.3|7236.9|7234.1|362
1631124740000|2021-09-08 18:12:20|7237.9|7235.1|7238.6|7235.8|7239.1|7236.3|7237.9|7235.1|133
1631124750000|2021-09-08 18:12:30|7238.9|7236.1|7239.1|7236.3|7239.1|7236.3|7238.6|7235.8|23
1631124760000|2021-09-08 18:12:40|7238.8|7236|7238.6|7235.8|7238.8|7236|7238.1|7235.3|31
1631124770000|2021-09-08 18:12:50|7238.1|7235.3|7238.6|7235.8|7238.9|7236.1|7237.9|7235.1|61
1631124780000|2021-09-08 18:13:00|7237.9|7235.1|7239.1|7236.3|7239.4|7236.6|7237.9|7235.1|71
1631124790000|2021-09-08 18:13:10|7238.9|7236.1|7238.4|7235.6|7238.9|7236.1|7238.4|7235.6|20
1631124800000|2021-09-08 18:13:20|7238.1|7235.3|7237.9|7235.1|7238.9|7236.1|7237.9|7235.1|55
1631124810000|2021-09-08 18:13:30|7238.1|7235.3|7236.9|7234.1|7238.1|7235.3|7236.9|7234.1|22
1631124820000|2021-09-08 18:13:40|7236.3|7233.5|7236.1|7233.3|7236.9|7234.1|7235.9|7233.1|29
1631124830000|2021-09-08 18:13:50|7236.4|7233.6|7236.8|7234|7236.8|7234|7236.1|7233.3|18
1631124840000|2021-09-08 18:14:00|7236.9|7234.1|7237.4|7234.6|7237.4|7234.6|7236.9|7234.1|15
1631124850000|2021-09-08 18:14:10|7237.8|7235|7237.4|7234.6|7238.3|7235.5|7237.1|7234.3|428
1631124860000|2021-09-08 18:14:20|7237.8|7235|7238.1|7235.3|7238.9|7236.1|7237.8|7235|23
1631124870000|2021-09-08 18:14:30|7237.9|7235.1|7237.6|7234.8|7237.9|7235.1|7237.1|7234.3|104
1631124880000|2021-09-08 18:14:40|7237.8|7235|7237.1|7234.3|7237.9|7235.1|7237.1|7234.3|10
1631124890000|2021-09-08 18:14:50|7237.8|7235|7237.4|7234.6|7237.8|7235|7236.1|7233.3|18
1631124900000|2021-09-08 18:15:00|7238.1|7235.3|7238.8|7236|7239.9|7237.1|7238.1|7235.3|23
1631124910000|2021-09-08 18:15:10|7238.4|7235.6|7237.9|7235.1|7238.9|7236.1|7237.9|7235.1|78
1631124920000|2021-09-08 18:15:20|7237.6|7234.8|7238.1|7235.3|7238.1|7235.3|7236.1|7233.3|119
1631124930000|2021-09-08 18:15:30|7238.6|7235.8|7237.6|7234.8|7238.6|7235.8|7237.1|7234.3|147
1631124940000|2021-09-08 18:15:40|7237.9|7235.1|7238.1|7235.3|7238.9|7236.1|7237.6|7234.8|131
1631124950000|2021-09-08 18:15:50|7238.4|7235.6|7238.9|7236.1|7239.9|7237.1|7238.4|7235.6|197
1631124960000|2021-09-08 18:16:00|7237.9|7235.1|7239.8|7237|7239.8|7237|7237.9|7235.1|63
1631124970000|2021-09-08 18:16:10|7239.9|7237.1|7241.1|7238.3|7241.4|7238.6|7239.9|7237.1|62
1631124980000|2021-09-08 18:16:20|7240.8|7238|7241.4|7238.6|7241.8|7239|7240.4|7237.6|243
1631124990000|2021-09-08 18:16:30|7241.1|7238.3|7240.9|7238.1|7242.1|7239.3|7240.9|7238.1|434
1631125000000|2021-09-08 18:16:40|7241.6|7238.8|7241.4|7238.6|7241.9|7239.1|7241.1|7238.3|103
1631125010000|2021-09-08 18:16:50|7241.1|7238.3|7241.9|7239.1|7241.9|7239.1|7240.9|7238.1|153
1631125020000|2021-09-08 18:17:00|7242.8|7240|7243.8|7241|7244.4|7241.6|7240.8|7238|971
1631125030000|2021-09-08 18:17:10|7244.1|7241.3|7245.1|7242.3|7245.4|7242.6|7244.1|7241.3|188
1631125040000|2021-09-08 18:17:20|7245.4|7242.6|7244.1|7241.3|7245.6|7242.8|7244.1|7241.3|403
1631125050000|2021-09-08 18:17:30|7244.4|7241.6|7243.6|7240.8|7245.6|7242.8|7243.6|7240.8|313
1631125060000|2021-09-08 18:17:40|7243.4|7240.6|7243.8|7241|7244.6|7241.8|7242.8|7240|71
1631125070000|2021-09-08 18:17:50|7243.6|7240.8|7244.8|7242|7244.8|7242|7243.4|7240.6|112
1631125080000|2021-09-08 18:18:00|7244.6|7241.8|7243.8|7241|7244.6|7241.8|7243.8|7241|82
1631125090000|2021-09-08 18:18:10|7243.3|7240.5|7243.4|7240.6|7243.6|7240.8|7243.1|7240.3|28
1631125100000|2021-09-08 18:18:20|7243.6|7240.8|7244.1|7241.3|7244.1|7241.3|7242.8|7240|138
1631125110000|2021-09-08 18:18:30|7244.4|7241.6|7242.4|7239.6|7244.4|7241.6|7242.4|7239.6|19
1631125120000|2021-09-08 18:18:40|7242.6|7239.8|7241.6|7238.8|7242.6|7239.8|7241.4|7238.6|215
1631125130000|2021-09-08 18:18:50|7241.9|7239.1|7241.8|7239|7241.9|7239.1|7241.4|7238.6|41
1631125140000|2021-09-08 18:19:00|7242.3|7239.5|7240.4|7237.6|7242.3|7239.5|7240.4|7237.6|160
1631125150000|2021-09-08 18:19:10|7240.1|7237.3|7240.4|7237.6|7240.4|7237.6|7239.6|7236.8|52
1631125160000|2021-09-08 18:19:20|7240.3|7237.5|7239.9|7237.1|7240.3|7237.5|7239.6|7236.8|9
1631125170000|2021-09-08 18:19:30|7239.6|7236.8|7238.4|7235.6|7239.6|7236.8|7237.4|7234.6|189
1631125180000|2021-09-08 18:19:40|7237.9|7235.1|7238.3|7235.5|7238.3|7235.5|7236.4|7233.6|52
1631125190000|2021-09-08 18:19:50|7237.9|7235.1|7239.4|7236.6|7239.6|7236.8|7237.9|7235.1|115
1631125200000|2021-09-08 18:20:00|7239.3|7236.5|7239.3|7236.5|7239.9|7237.1|7238.4|7235.6|142
1631125210000|2021-09-08 18:20:10|7238.8|7236|7239.4|7236.6|7239.4|7236.6|7237.6|7234.8|101
1631125220000|2021-09-08 18:20:20|7239.8|7237|7240.3|7237.5|7240.3|7237.5|7239.8|7237|70
1631125230000|2021-09-08 18:20:30|7240.4|7237.6|7240.3|7237.5|7240.4|7237.6|7239.4|7236.6|22
1631125240000|2021-09-08 18:20:40|7239.4|7236.6|7239.4|7236.6|7240.3|7237.5|7239.4|7236.6|48
1631125250000|2021-09-08 18:20:50|7239.3|7236.5|7240.3|7237.5|7240.3|7237.5|7239.3|7236.5|72
1631125260000|2021-09-08 18:21:00|7240.9|7238.1|7242.1|7239.3|7242.1|7239.3|7240.9|7238.1|187
1631125270000|2021-09-08 18:21:10|7242.4|7239.6|7244.3|7241.5|7244.3|7241.5|7242.3|7239.5|1225
1631125280000|2021-09-08 18:21:20|7244.6|7241.8|7245.1|7242.3|7245.1|7242.3|7244.3|7241.5|303
1631125290000|2021-09-08 18:21:30|7244.8|7242|7244.8|7242|7244.8|7242|7244.3|7241.5|22
1631125300000|2021-09-08 18:21:40|7244.3|7241.5|7244.3|7241.5|7245.1|7242.3|7243.3|7240.5|677
1631125310000|2021-09-08 18:21:50|7244.1|7241.3|7243.3|7240.5|7244.3|7241.5|7243.1|7240.3|83
1631125320000|2021-09-08 18:22:00|7243.4|7240.6|7245.1|7242.3|7245.1|7242.3|7243.3|7240.5|53
1631125330000|2021-09-08 18:22:10|7244.8|7242|7244.1|7241.3|7246.1|7243.3|7242.9|7240.1|286
1631125340000|2021-09-08 18:22:20|7243.4|7240.6|7243.9|7241.1|7244.8|7242|7243.4|7240.6|383
1631125350000|2021-09-08 18:22:30|7243.8|7241|7245.6|7242.8|7246.3|7243.5|7243.4|7240.6|1574
1631125360000|2021-09-08 18:22:40|7245.3|7242.5|7244.4|7241.6|7245.3|7242.5|7244.3|7241.5|43
1631125370000|2021-09-08 18:22:50|7244.3|7241.5|7243.4|7240.6|7244.6|7241.8|7242.4|7239.6|183
1631125380000|2021-09-08 18:23:00|7243.8|7241|7245.8|7243|7245.8|7243|7243.4|7240.6|52
1631125390000|2021-09-08 18:23:10|7246.3|7243.5|7247.4|7244.6|7248.1|7245.3|7245.8|7243|100
1631125400000|2021-09-08 18:23:20|7247.3|7244.5|7247.8|7245|7249.1|7246.3|7247.3|7244.5|91
1631125410000|2021-09-08 18:23:30|7247.4|7244.6|7246.3|7243.5|7247.6|7244.8|7246.1|7243.3|532
1631125420000|2021-09-08 18:23:40|7246.8|7244|7245.8|7243|7246.8|7244|7245.3|7242.5|171
1631125430000|2021-09-08 18:23:50|7246.1|7243.3|7247.8|7245|7247.8|7245|7246.1|7243.3|120
1631125440000|2021-09-08 18:24:00|7248.4|7245.6|7247.3|7244.5|7248.4|7245.6|7247.3|7244.5|83
1631125450000|2021-09-08 18:24:10|7246.9|7244.1|7247.3|7244.5|7247.3|7244.5|7246.3|7243.5|44
1631125460000|2021-09-08 18:24:20|7246.9|7244.1|7245.6|7242.8|7247.3|7244.5|7245.4|7242.6|123
1631125470000|2021-09-08 18:24:30|7245.8|7243|7246.3|7243.5|7246.4|7243.6|7245.8|7243|55
1631125480000|2021-09-08 18:24:40|7245.8|7243|7244.3|7241.5|7246.3|7243.5|7242.7|7239.9|1829
1631125490000|2021-09-08 18:24:50|7244.4|7241.6|7245.4|7242.6|7246.4|7243.6|7244.4|7241.6|320
1631125500000|2021-09-08 18:25:00|7245.8|7243|7240.4|7237.6|7245.9|7243.1|7240.4|7237.6|173
1631125510000|2021-09-08 18:25:10|7241.4|7238.6|7241.7|7238.9|7241.7|7238.9|7239.7|7236.9|267
1631125520000|2021-09-08 18:25:20|7240.9|7238.1|7241.7|7238.9|7241.9|7239.1|7240.9|7238.1|217
1631125530000|2021-09-08 18:25:30|7241.6|7238.8|7243.7|7240.9|7243.7|7240.9|7240.9|7238.1|194
1631125540000|2021-09-08 18:25:40|7243.9|7241.1|7243.9|7241.1|7244.9|7242.1|7243.4|7240.6|244
1631125550000|2021-09-08 18:25:50|7243.4|7240.6|7243.6|7240.8|7243.9|7241.1|7242.1|7239.3|497
1631125560000|2021-09-08 18:26:00|7243.2|7240.4|7241.1|7238.3|7243.7|7240.9|7240.2|7237.4|492
1631125570000|2021-09-08 18:26:10|7241.2|7238.4|7239.1|7236.3|7241.2|7238.4|7238.4|7235.6|374
1631125580000|2021-09-08 18:26:20|7238.7|7235.9|7239.1|7236.3|7240.6|7237.8|7237.4|7234.6|298
1631125590000|2021-09-08 18:26:30|7238.7|7235.9|7239.2|7236.4|7240.9|7238.1|7238.2|7235.4|217
1631125600000|2021-09-08 18:26:40|7239.1|7236.3|7242.6|7239.8|7242.6|7239.8|7238.2|7235.4|249
1631125610000|2021-09-08 18:26:50|7242.7|7239.9|7245.1|7242.3|7245.1|7242.3|7241.9|7239.1|246
1631125620000|2021-09-08 18:27:00|7244.4|7241.6|7244.2|7241.4|7245.6|7242.8|7244.1|7241.3|315
1631125630000|2021-09-08 18:27:10|7244.1|7241.3|7243.2|7240.4|7244.1|7241.3|7242.2|7239.4|220
1631125640000|2021-09-08 18:27:20|7243.4|7240.6|7242.4|7239.6|7244.2|7241.4|7242.4|7239.6|436
1631125650000|2021-09-08 18:27:30|7242.2|7239.4|7242.9|7240.1|7242.9|7240.1|7242.1|7239.3|216
1631125660000|2021-09-08 18:27:40|7242.4|7239.6|7243.4|7240.6|7243.4|7240.6|7241.9|7239.1|308
1631125670000|2021-09-08 18:27:50|7243.9|7241.1|7237.4|7234.6|7244.9|7242.1|7237.4|7234.6|263
1631125680000|2021-09-08 18:28:00|7237.1|7234.3|7231.6|7228.8|7237.1|7234.3|7228.7|7225.9|1106
1631125690000|2021-09-08 18:28:10|7231.4|7228.6|7232.6|7229.8|7232.6|7229.8|7229.4|7226.6|1110
1631125700000|2021-09-08 18:28:20|7232.4|7229.6|7237.6|7234.8|7237.6|7234.8|7231.6|7228.8|889
1631125710000|2021-09-08 18:28:30|7236.7|7233.9|7237.4|7234.6|7239.6|7236.8|7235.7|7232.9|1208
1631125720000|2021-09-08 18:28:40|7236.4|7233.6|7238.4|7235.6|7238.4|7235.6|7236.4|7233.6|846
1631125730000|2021-09-08 18:28:50|7238.6|7235.8|7237.6|7234.8|7238.6|7235.8|7236.4|7233.6|1128
1631125740000|2021-09-08 18:29:00|7238.4|7235.6|7237.6|7234.8|7239.6|7236.8|7236.4|7233.6|984
1631125750000|2021-09-08 18:29:10|7237.4|7234.6|7235.6|7232.8|7237.6|7234.8|7234.6|7231.8|976
1631125760000|2021-09-08 18:29:20|7235.4|7232.6|7238.6|7235.8|7239.4|7236.6|7234.7|7231.9|1217
1631125770000|2021-09-08 18:29:30|7238.4|7235.6|7237.4|7234.6|7238.4|7235.6|7236.4|7233.6|2397
1631125780000|2021-09-08 18:29:40|7236.4|7233.6|7236.4|7233.6|7237.4|7234.6|7235.4|7232.6|2166
1631125790000|2021-09-08 18:29:50|7237.2|7234.4|7236.2|7233.4|7238.4|7235.6|7236.1|7233.3|948
1631125800000|2021-09-08 18:30:00|7235.4|7232.6|7234.7|7231.9|7236.1|7233.3|7232.2|7229.4|761
1631125810000|2021-09-08 18:30:10|7234.4|7231.6|7238.1|7235.3|7238.1|7235.3|7234.4|7231.6|521
1631125820000|2021-09-08 18:30:20|7238.2|7235.4|7238.7|7235.9|7239.1|7236.3|7238.2|7235.4|82
1631125830000|2021-09-08 18:30:30|7238.4|7235.6|7238.2|7235.4|7238.6|7235.8|7238.2|7235.4|20
1631125840000|2021-09-08 18:30:40|7238.9|7236.1|7239.2|7236.4|7240.4|7237.6|7238.9|7236.1|157
1631125850000|2021-09-08 18:30:50|7239.9|7237.1|7239.7|7236.9|7240.2|7237.4|7239.7|7236.9|10
1631125860000|2021-09-08 18:31:00|7240.1|7237.3|7237.9|7235.1|7241.2|7238.4|7237.9|7235.1|71
1631125870000|2021-09-08 18:31:10|7237.4|7234.6|7236.4|7233.6|7237.4|7234.6|7236.4|7233.6|37
1631125880000|2021-09-08 18:31:20|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7236.9|7234.1|20
1631125890000|2021-09-08 18:31:30|7237.1|7234.3|7238.4|7235.6|7238.4|7235.6|7237.1|7234.3|9
1631125900000|2021-09-08 18:31:40|7239.1|7236.3|7239.9|7237.1|7240.2|7237.4|7239.1|7236.3|51
1631125910000|2021-09-08 18:31:50|7240.2|7237.4|7240.9|7238.1|7241.2|7238.4|7240.2|7237.4|23
1631125920000|2021-09-08 18:32:00|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|0
1631125930000|2021-09-08 18:32:10|7240.9|7238.1|7241.9|7239.1|7242.2|7239.4|7240.9|7238.1|8
1631125940000|2021-09-08 18:32:20|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7241.2|7238.4|1
1631125950000|2021-09-08 18:32:30|7241.9|7239.1|7242.2|7239.4|7242.2|7239.4|7241.2|7238.4|10
1631125960000|2021-09-08 18:32:40|7241.9|7239.1|7241.4|7238.6|7241.9|7239.1|7241.4|7238.6|203
1631125970000|2021-09-08 18:32:50|7241.2|7238.4|7239.9|7237.1|7241.2|7238.4|7239.4|7236.6|61
1631125980000|2021-09-08 18:33:00|7240.2|7237.4|7240.2|7237.4|7240.7|7237.9|7239.7|7236.9|55
1631125990000|2021-09-08 18:33:10|7240.6|7237.8|7241.2|7238.4|7241.2|7238.4|7240.6|7237.8|31
1631126000000|2021-09-08 18:33:20|7240.7|7237.9|7240.2|7237.4|7241.2|7238.4|7240.2|7237.4|13
1631126010000|2021-09-08 18:33:30|7239.9|7237.1|7240.2|7237.4|7240.7|7237.9|7239.5|7236.7|12
1631126020000|2021-09-08 18:33:40|7240.4|7237.6|7241.4|7238.6|7241.4|7238.6|7240.4|7237.6|4
1631126030000|2021-09-08 18:33:50|7241.5|7238.7|7242.2|7239.4|7242.2|7239.4|7241.4|7238.6|11
1631126040000|2021-09-08 18:34:00|7241.9|7239.1|7242.2|7239.4|7242.2|7239.4|7241.9|7239.1|1
1631126050000|2021-09-08 18:34:10|7242.4|7239.6|7243.2|7240.4|7243.2|7240.4|7242.4|7239.6|6
1631126060000|2021-09-08 18:34:20|7244.1|7241.3|7243.2|7240.4|7244.1|7241.3|7243.2|7240.4|29
1631126070000|2021-09-08 18:34:30|7243.4|7240.6|7244.1|7241.3|7244.1|7241.3|7243.4|7240.6|1
1631126080000|2021-09-08 18:34:40|7243.4|7240.6|7244.2|7241.4|7244.2|7241.4|7243.2|7240.4|9
1631126090000|2021-09-08 18:34:50|7244.4|7241.6|7243.2|7240.4|7244.4|7241.6|7243.1|7240.3|13
1631126100000|2021-09-08 18:35:00|7242.7|7239.9|7243.2|7240.4|7243.2|7240.4|7242.7|7239.9|34
1631126110000|2021-09-08 18:35:10|7243.1|7240.3|7241.4|7238.6|7243.4|7240.6|7241.4|7238.6|68
1631126120000|2021-09-08 18:35:20|7241.1|7238.3|7241.4|7238.6|7241.7|7238.9|7240.7|7237.9|309
1631126130000|2021-09-08 18:35:30|7241|7238.2|7241.2|7238.4|7241.2|7238.4|7241|7238.2|1
1631126140000|2021-09-08 18:35:40|7241.4|7238.6|7241.7|7238.9|7242.1|7239.3|7241.2|7238.4|31
1631126150000|2021-09-08 18:35:50|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7241.9|7239.1|24
1631126160000|2021-09-08 18:36:00|7241.9|7239.1|7242.2|7239.4|7242.2|7239.4|7241.9|7239.1|64
1631126170000|2021-09-08 18:36:10|7241.9|7239.1|7240.7|7237.9|7241.9|7239.1|7240.2|7237.4|60
1631126180000|2021-09-08 18:36:20|7240.4|7237.6|7239.7|7236.9|7240.7|7237.9|7239.4|7236.6|5
1631126190000|2021-09-08 18:36:30|7239.4|7236.6|7239.4|7236.6|7240.1|7237.3|7239.2|7236.4|21
1631126200000|2021-09-08 18:36:40|7239.2|7236.4|7240.1|7237.3|7240.2|7237.4|7239.2|7236.4|30
1631126210000|2021-09-08 18:36:50|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|167
1631126220000|2021-09-08 18:37:00|7239.2|7236.4|7240.2|7237.4|7240.6|7237.8|7239.2|7236.4|21
1631126230000|2021-09-08 18:37:10|7241.1|7238.3|7240.6|7237.8|7241.1|7238.3|7240.2|7237.4|16
1631126240000|2021-09-08 18:37:20|7240.9|7238.1|7241.1|7238.3|7241.1|7238.3|7240.7|7237.9|1
1631126250000|2021-09-08 18:37:30|7241.2|7238.4|7241.6|7238.8|7241.6|7238.8|7241.2|7238.4|24
1631126260000|2021-09-08 18:37:40|7241.7|7238.9|7241.2|7238.4|7241.7|7238.9|7241.2|7238.4|25
1631126270000|2021-09-08 18:37:50|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|15
1631126280000|2021-09-08 18:38:00|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|3
1631126290000|2021-09-08 18:38:10|7241.1|7238.3|7241.2|7238.4|7241.2|7238.4|7241.1|7238.3|8
1631126300000|2021-09-08 18:38:20|||||||||10
1631126310000|2021-09-08 18:38:30|7241.4|7238.6|7240.7|7237.9|7241.4|7238.6|7240.7|7237.9|12
1631126320000|2021-09-08 18:38:40|7240.2|7237.4|7240|7237.2|7240.2|7237.4|7239.4|7236.6|22
1631126340000|2021-09-08 18:39:00|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|25
1631126350000|2021-09-08 18:39:10|7240.5|7237.7|7241|7238.2|7241|7238.2|7240.5|7237.7|9
1631126360000|2021-09-08 18:39:20|7242|7239.2|7242|7239.2|7242.2|7239.4|7241.9|7239.1|5
1631126370000|2021-09-08 18:39:30|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7241.9|7239.1|2
1631126390000|2021-09-08 18:39:50|7243.4|7240.6|7243.2|7240.4|7243.4|7240.6|7242.4|7239.6|30
1631126400000|2021-09-08 18:40:00|7242.7|7239.9|7243.2|7240.4|7243.2|7240.4|7242.7|7239.9|2
1631126410000|2021-09-08 18:40:10|7243|7240.2|7242.7|7239.9|7243|7240.2|7242.4|7239.6|11
1631126420000|2021-09-08 18:40:20|7242.4|7239.6|7242.7|7239.9|7242.7|7239.9|7242.4|7239.6|1
1631126430000|2021-09-08 18:40:30|7242.9|7240.1|7242|7239.2|7243.2|7240.4|7242|7239.2|34
1631126440000|2021-09-08 18:40:40|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|0
1631126450000|2021-09-08 18:40:50|7242|7239.2|7241.5|7238.7|7242|7239.2|7241|7238.2|183
1631126460000|2021-09-08 18:41:00|7241.7|7238.9|7241.4|7238.6|7241.7|7238.9|7241.4|7238.6|0
1631126470000|2021-09-08 18:41:10|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|2
1631126480000|2021-09-08 18:41:20|7240.4|7237.6|7240.2|7237.4|7240.4|7237.6|7240.2|7237.4|320
1631126490000|2021-09-08 18:41:30|7240.7|7237.9|7240.4|7237.6|7240.7|7237.9|7240.4|7237.6|12
1631126500000|2021-09-08 18:41:40|7240.2|7237.4|7240.4|7237.6|7240.7|7237.9|7240.2|7237.4|4
1631126510000|2021-09-08 18:41:50|7240.7|7237.9|7240.2|7237.4|7240.7|7237.9|7240.2|7237.4|1
1631126520000|2021-09-08 18:42:00|7239.4|7236.6|7239.9|7237.1|7240|7237.2|7239.4|7236.6|2
1631126530000|2021-09-08 18:42:10|7240|7237.2|7239.4|7236.6|7240|7237.2|7239.4|7236.6|1
1631126540000|2021-09-08 18:42:20|7239.5|7236.7|7239.9|7237.1|7239.9|7237.1|7239.5|7236.7|1
1631126550000|2021-09-08 18:42:30|7239.7|7236.9|7240.2|7237.4|7240.2|7237.4|7239.4|7236.6|0
1631126560000|2021-09-08 18:42:40|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|0
1631126570000|2021-09-08 18:42:50|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|0
1631126590000|2021-09-08 18:43:10|||||||||1
1631126600000|2021-09-08 18:43:20|7240.4|7237.6|7240.2|7237.4|7240.4|7237.6|7240.2|7237.4|11
1631126610000|2021-09-08 18:43:30|||||||||6
1631126620000|2021-09-08 18:43:40|||||||||25
1631126640000|2021-09-08 18:44:00|7240.9|7238.1|7241|7238.2|7241|7238.2|7240.7|7237.9|25
1631126650000|2021-09-08 18:44:10|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|12
1631126660000|2021-09-08 18:44:20|7241.5|7238.7|7241.5|7238.7|7242|7239.2|7241.2|7238.4|8
1631126670000|2021-09-08 18:44:30|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|0
1631126680000|2021-09-08 18:44:40|||||||||2
1631126700000|2021-09-08 18:45:00|7240.9|7238.1|7241|7238.2|7241|7238.2|7240.2|7237.4|17
1631126710000|2021-09-08 18:45:10|7241.2|7238.4|7242|7239.2|7242|7239.2|7241.2|7238.4|4
1631126720000|2021-09-08 18:45:20|7241.7|7238.9|7241.2|7238.4|7241.7|7238.9|7241.2|7238.4|0
1631126730000|2021-09-08 18:45:30|7240.9|7238.1|7240.2|7237.4|7241.2|7238.4|7240.2|7237.4|6
1631126740000|2021-09-08 18:45:40|7240|7237.2|7240|7237.2|7240|7237.2|7240|7237.2|39
1631126750000|2021-09-08 18:45:50|7240.2|7237.4|7240.7|7237.9|7240.7|7237.9|7240.2|7237.4|5
1631126760000|2021-09-08 18:46:00|7240.4|7237.6|7240.2|7237.4|7240.4|7237.6|7240.2|7237.4|1
1631126770000|2021-09-08 18:46:10|7240.7|7237.9|7240.7|7237.9|7241.2|7238.4|7240.7|7237.9|1
1631126780000|2021-09-08 18:46:20|7240.4|7237.6|7239.2|7236.4|7240.4|7237.6|7239.2|7236.4|21
1631126810000|2021-09-08 18:46:50|7238.9|7236.1|7238.4|7235.6|7239.2|7236.4|7238.4|7235.6|4
1631126820000|2021-09-08 18:47:00|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|0
1631126830000|2021-09-08 18:47:10|7238|7235.2|7237.4|7234.6|7238|7235.2|7237.4|7234.6|5
1631126840000|2021-09-08 18:47:20|7238|7235.2|7239.2|7236.4|7239.2|7236.4|7238|7235.2|5
1631126850000|2021-09-08 18:47:30|7239.5|7236.7|7239.5|7236.7|7239.5|7236.7|7239.5|7236.7|0
1631126860000|2021-09-08 18:47:40|7240|7237.2|7240.5|7237.7|7240.5|7237.7|7240|7237.2|10
1631126870000|2021-09-08 18:47:50|7240.2|7237.4|7241.2|7238.4|7241.2|7238.4|7240.2|7237.4|2
1631126880000|2021-09-08 18:48:00|7240.7|7237.9|7241|7238.2|7241|7238.2|7240.7|7237.9|1
1631126890000|2021-09-08 18:48:10|7241.2|7238.4|7241.2|7238.4|7242|7239.2|7241.2|7238.4|1
1631126910000|2021-09-08 18:48:30|7240.5|7237.7|7240.5|7237.7|7240.5|7237.7|7240.5|7237.7|18
1631126920000|2021-09-08 18:48:40|7240|7237.2|7240|7237.2|7240|7237.2|7240|7237.2|0
1631126940000|2021-09-08 18:49:00|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7239.9|7237.1|2
1631126950000|2021-09-08 18:49:10|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|0
1631126970000|2021-09-08 18:49:30|||||||||19
1631126980000|2021-09-08 18:49:40|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|153
1631126990000|2021-09-08 18:49:50|7240|7237.2|7240.2|7237.4|7240.2|7237.4|7240|7237.2|0
1631127000000|2021-09-08 18:50:00|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|61
1631127030000|2021-09-08 18:50:30|7240|7237.2|7240.4|7237.6|7240.4|7237.6|7240|7237.2|3
1631127040000|2021-09-08 18:50:40|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|0
1631127050000|2021-09-08 18:50:50|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|3
1631127060000|2021-09-08 18:51:00|7240.2|7237.4|7239.7|7236.9|7240.2|7237.4|7239.7|7236.9|5
1631127070000|2021-09-08 18:51:10|7240|7237.2|7239.7|7236.9|7240|7237.2|7239.7|7236.9|2
1631127100000|2021-09-08 18:51:40|7240.2|7237.4|7240|7237.2|7240.2|7237.4|7240|7237.2|2
1631127110000|2021-09-08 18:51:50|7240.2|7237.4|7240|7237.2|7240.2|7237.4|7239.9|7237.1|7
1631127120000|2021-09-08 18:52:00|7240.2|7237.4|7239.2|7236.4|7240.4|7237.6|7239.2|7236.4|28
1631127140000|2021-09-08 18:52:20|7238.7|7235.9|7239.2|7236.4|7239.2|7236.4|7238.7|7235.9|0
1631127150000|2021-09-08 18:52:30|7238.9|7236.1|7239.4|7236.6|7239.4|7236.6|7238.9|7236.1|52
1631127180000|2021-09-08 18:53:00|7239.2|7236.4|7238.4|7235.6|7239.2|7236.4|7238.2|7235.4|13
1631127190000|2021-09-08 18:53:10|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|24
1631127200000|2021-09-08 18:53:20|||||||||24
1631127210000|2021-09-08 18:53:30|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|0
1631127220000|2021-09-08 18:53:40|7237.3|7234.5|7237.2|7234.4|7237.3|7234.5|7237.2|7234.4|2
1631127240000|2021-09-08 18:54:00|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|53
1631127250000|2021-09-08 18:54:10|7238|7235.2|7238.7|7235.9|7238.7|7235.9|7238|7235.2|19
1631127290000|2021-09-08 18:54:50|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|2
1631127300000|2021-09-08 18:55:00|7238.2|7235.4|7238.3|7235.5|7238.3|7235.5|7238.2|7235.4|1
1631127310000|2021-09-08 18:55:10|7238.2|7235.4|7238.7|7235.9|7238.7|7235.9|7238.2|7235.4|7
1631127320000|2021-09-08 18:55:20|7239.2|7236.4|7239|7236.2|7239.2|7236.4|7238.7|7235.9|1
1631127330000|2021-09-08 18:55:30|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|0
1631127340000|2021-09-08 18:55:40|7238.8|7236|7239.2|7236.4|7239.2|7236.4|7238.8|7236|2
1631127360000|2021-09-08 18:56:00|||||||||1
1631127370000|2021-09-08 18:56:10|7238.8|7236|7238.7|7235.9|7238.8|7236|7238.7|7235.9|1
1631127380000|2021-09-08 18:56:20|7239|7236.2|7239.2|7236.4|7239.2|7236.4|7239|7236.2|0
1631127390000|2021-09-08 18:56:30|7239.7|7236.9|7239.2|7236.4|7239.7|7236.9|7239.2|7236.4|6
1631127410000|2021-09-08 18:56:50|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|1
1631127430000|2021-09-08 18:57:10|||||||||3
1631127450000|2021-09-08 18:57:30|7239.2|7236.4|7238.8|7236|7239.2|7236.4|7238.7|7235.9|24
1631127460000|2021-09-08 18:57:40|7238.2|7235.4|7238|7235.2|7238.2|7235.4|7237.2|7234.4|21
1631127480000|2021-09-08 18:58:00|7238.2|7235.4|7239.2|7236.4|7239.2|7236.4|7238.2|7235.4|8
1631127490000|2021-09-08 18:58:10|||||||||1
1631127500000|2021-09-08 18:58:20|7238.8|7236|7238.8|7236|7238.8|7236|7238.8|7236|1
1631127510000|2021-09-08 18:58:30|7239.2|7236.4|7239.7|7236.9|7239.7|7236.9|7239.2|7236.4|1
1631127540000|2021-09-08 18:59:00|7239.2|7236.4|7241.2|7238.4|7241.2|7238.4|7239.2|7236.4|87
1631127550000|2021-09-08 18:59:10|7240.8|7238|7240.8|7238|7240.8|7238|7240.3|7237.5|3
1631127560000|2021-09-08 18:59:20|7240.2|7237.4|7240.2|7237.4|7240.7|7237.9|7240.2|7237.4|18
1631127580000|2021-09-08 18:59:40|7240|7237.2|7240.2|7237.4|7240.2|7237.4|7239.7|7236.9|4
1631127590000|2021-09-08 18:59:50|7240.3|7237.5|7240.7|7237.9|7240.7|7237.9|7240.2|7237.4|1
1631127600000|2021-09-08 19:00:00|7240.8|7238|7238.7|7235.9|7240.8|7238|7238.2|7235.4|13
1631127610000|2021-09-08 19:00:10|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|0
1631127630000|2021-09-08 19:00:30|7238.2|7235.4|7239.2|7236.4|7239.7|7236.9|7238.2|7235.4|45
1631127640000|2021-09-08 19:00:40|7239.7|7236.9|7239.2|7236.4|7239.7|7236.9|7239.2|7236.4|0
1631127650000|2021-09-08 19:00:50|7240|7237.2|7239.2|7236.4|7240|7237.2|7239.2|7236.4|25
1631127660000|2021-09-08 19:01:00|7238.8|7236|7238.3|7235.5|7238.8|7236|7238.3|7235.5|1
1631127670000|2021-09-08 19:01:10|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|0
1631127680000|2021-09-08 19:01:20|7239.2|7236.4|7238.8|7236|7239.2|7236.4|7238.8|7236|11
1631127700000|2021-09-08 19:01:40|||||||||1
1631127710000|2021-09-08 19:01:50|7239.2|7236.4|7238.7|7235.9|7240.2|7237.4|7238.3|7235.5|65
1631127720000|2021-09-08 19:02:00|7239.2|7236.4|7239.7|7236.9|7240|7237.2|7239.2|7236.4|1
1631127730000|2021-09-08 19:02:10|7240|7237.2|7240|7237.2|7240|7237.2|7239.7|7236.9|0
1631127750000|2021-09-08 19:02:30|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|1
1631127760000|2021-09-08 19:02:40|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|96
1631127770000|2021-09-08 19:02:50|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|12
1631127780000|2021-09-08 19:03:00|7239.5|7236.7|7239.7|7236.9|7239.7|7236.9|7239.5|7236.7|5
1631127800000|2021-09-08 19:03:20|7239.3|7236.5|7238.3|7235.5|7239.7|7236.9|7238.3|7235.5|46
1631127810000|2021-09-08 19:03:30|7238.2|7235.4|7238.3|7235.5|7238.3|7235.5|7238.2|7235.4|63
1631127820000|2021-09-08 19:03:40|||||||||2
1631127840000|2021-09-08 19:04:00|7238.2|7235.4|7237.3|7234.5|7238.2|7235.4|7236.8|7234|14
1631127850000|2021-09-08 19:04:10|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|0
1631127870000|2021-09-08 19:04:30|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|5
1631127880000|2021-09-08 19:04:40|||||||||1
1631127890000|2021-09-08 19:04:50|7237.2|7234.4|7237.3|7234.5|7237.3|7234.5|7237.2|7234.4|1
1631127900000|2021-09-08 19:05:00|7237.2|7234.4|7237.3|7234.5|7238.2|7235.4|7237.2|7234.4|7
1631127910000|2021-09-08 19:05:10|7237.5|7234.7|7237.8|7235|7237.8|7235|7237.5|7234.7|1
1631127920000|2021-09-08 19:05:20|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|0
1631127930000|2021-09-08 19:05:30|||||||||4
1631127940000|2021-09-08 19:05:40|7236.3|7233.5|7237.2|7234.4|7237.2|7234.4|7236.3|7233.5|10
1631127950000|2021-09-08 19:05:50|7236.8|7234|7237|7234.2|7237|7234.2|7236.3|7233.5|1
1631127960000|2021-09-08 19:06:00|7236.8|7234|7236.8|7234|7236.8|7234|7236.8|7234|0
1631127970000|2021-09-08 19:06:10|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|0
1631127980000|2021-09-08 19:06:20|7237.3|7234.5|7237.3|7234.5|7237.7|7234.9|7237.3|7234.5|2
1631127990000|2021-09-08 19:06:30|7237.2|7234.4|7237.3|7234.5|7237.7|7234.9|7237.2|7234.4|1
1631128000000|2021-09-08 19:06:40|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|2
1631128010000|2021-09-08 19:06:50|7236.8|7234|7238.2|7235.4|7238.2|7235.4|7236.8|7234|3
1631128020000|2021-09-08 19:07:00|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|0
1631128030000|2021-09-08 19:07:10|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|0
1631128050000|2021-09-08 19:07:30|||||||||1
1631128060000|2021-09-08 19:07:40|7238.5|7235.7|7238.2|7235.4|7238.5|7235.7|7238.2|7235.4|9
1631128070000|2021-09-08 19:07:50|||||||||2
1631128080000|2021-09-08 19:08:00|||||||||4
1631128090000|2021-09-08 19:08:10|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.3|7234.5|2
1631128100000|2021-09-08 19:08:20|7237.3|7234.5|7237.7|7234.9|7237.7|7234.9|7237.3|7234.5|0
1631128110000|2021-09-08 19:08:30|7237.8|7235|7238.2|7235.4|7238.2|7235.4|7237.8|7235|0
1631128120000|2021-09-08 19:08:40|||||||||6
1631128130000|2021-09-08 19:08:50|7238.7|7235.9|7238.3|7235.5|7238.7|7235.9|7238.3|7235.5|3
1631128140000|2021-09-08 19:09:00|7238.2|7235.4|7237.8|7235|7238.2|7235.4|7237.3|7234.5|6
1631128150000|2021-09-08 19:09:10|7238.2|7235.4|7237.8|7235|7238.2|7235.4|7237.8|7235|1
1631128170000|2021-09-08 19:09:30|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|7238.2|7235.4|0
1631128180000|2021-09-08 19:09:40|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|1
1631128200000|2021-09-08 19:10:00|7238.2|7235.4|7237.3|7234.5|7239.2|7236.4|7237.3|7234.5|9
1631128230000|2021-09-08 19:10:30|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|5
1631128240000|2021-09-08 19:10:40|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|0
1631128250000|2021-09-08 19:10:50|7237.7|7234.9|7237.3|7234.5|7237.7|7234.9|7237.3|7234.5|0
1631128270000|2021-09-08 19:11:10|7237.2|7234.4|7237.8|7235|7237.8|7235|7237.2|7234.4|9
1631128280000|2021-09-08 19:11:20|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|0
1631128290000|2021-09-08 19:11:30|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|1
1631128300000|2021-09-08 19:11:40|||||||||5
1631128310000|2021-09-08 19:11:50|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|3
1631128320000|2021-09-08 19:12:00|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|5
1631128330000|2021-09-08 19:12:10|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|7237.3|7234.5|0
1631128350000|2021-09-08 19:12:30|7237.2|7234.4|7239.3|7236.5|7239.3|7236.5|7237.2|7234.4|4
1631128360000|2021-09-08 19:12:40|7239.7|7236.9|7240.3|7237.5|7240.8|7238|7239.7|7236.9|18
1631128370000|2021-09-08 19:12:50|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|1
1631128400000|2021-09-08 19:13:20|7240.3|7237.5|7241.2|7238.4|7241.2|7238.4|7240.3|7237.5|20
1631128410000|2021-09-08 19:13:30|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|0
1631128420000|2021-09-08 19:13:40|7241.6|7238.8|7243|7240.2|7243|7240.2|7241.1|7238.3|81
1631128430000|2021-09-08 19:13:50|7242.6|7239.8|7242.6|7239.8|7243|7240.2|7242.6|7239.8|8
1631128440000|2021-09-08 19:14:00|7243|7240.2|7243|7240.2|7243|7240.2|7243|7240.2|0
1631128450000|2021-09-08 19:14:10|7243.7|7240.9|7244.1|7241.3|7244.1|7241.3|7243.7|7240.9|61
1631128460000|2021-09-08 19:14:20|||||||||9
1631128470000|2021-09-08 19:14:30|7244|7241.2|7245|7242.2|7245|7242.2|7244|7241.2|74
1631128480000|2021-09-08 19:14:40|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|37
1631128490000|2021-09-08 19:14:50|||||||||1
1631128500000|2021-09-08 19:15:00|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|57
1631128510000|2021-09-08 19:15:10|7244|7241.2|7244.1|7241.3|7244.3|7241.5|7244|7241.2|6
1631128520000|2021-09-08 19:15:20|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|3
1631128530000|2021-09-08 19:15:30|7244.1|7241.3|7245|7242.2|7245|7242.2|7244.1|7241.3|1
1631128540000|2021-09-08 19:15:40|||||||||5
1631128550000|2021-09-08 19:15:50|7244.6|7241.8|7244.5|7241.7|7244.6|7241.8|7244.1|7241.3|1
1631128560000|2021-09-08 19:16:00|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|0
1631128570000|2021-09-08 19:16:10|7245|7242.2|7245|7242.2|7245|7242.2|7244.5|7241.7|9
1631128580000|2021-09-08 19:16:20|||||||||4
1631128590000|2021-09-08 19:16:30|||||||||14
1631128600000|2021-09-08 19:16:40|7245.1|7242.3|7245|7242.2|7245.1|7242.3|7245|7242.2|2
1631128620000|2021-09-08 19:17:00|||||||||1
1631128630000|2021-09-08 19:17:10|7245.8|7243|7245.1|7242.3|7246.5|7243.7|7245.1|7242.3|29
1631128640000|2021-09-08 19:17:20|7245.3|7242.5|7246|7243.2|7246|7243.2|7245.1|7242.3|13
1631128650000|2021-09-08 19:17:30|7245.5|7242.7|7245.1|7242.3|7245.5|7242.7|7245.1|7242.3|0
1631128670000|2021-09-08 19:17:50|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|21
1631128680000|2021-09-08 19:18:00|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|0
1631128690000|2021-09-08 19:18:10|||||||||3
1631128700000|2021-09-08 19:18:20|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|6
1631128710000|2021-09-08 19:18:30|||||||||22
1631128720000|2021-09-08 19:18:40|7243.1|7240.3|7244|7241.2|7244|7241.2|7243.1|7240.3|61
1631128730000|2021-09-08 19:18:50|||||||||3
1631128740000|2021-09-08 19:19:00|7244.1|7241.3|7244|7241.2|7244.1|7241.3|7244|7241.2|2
1631128750000|2021-09-08 19:19:10|7244.1|7241.3|7245|7242.2|7246|7243.2|7244.1|7241.3|9
1631128760000|2021-09-08 19:19:20|7245.1|7242.3|7245.1|7242.3|7245.5|7242.7|7245.1|7242.3|6
1631128770000|2021-09-08 19:19:30|7246|7243.2|7245.5|7242.7|7246|7243.2|7245.5|7242.7|8
1631128790000|2021-09-08 19:19:50|7246|7243.2|7245.1|7242.3|7246.5|7243.7|7245.1|7242.3|18
1631128800000|2021-09-08 19:20:00|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|2
1631128810000|2021-09-08 19:20:10|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.1|7242.3|9
1631128820000|2021-09-08 19:20:20|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|0
1631128830000|2021-09-08 19:20:30|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|7
1631128840000|2021-09-08 19:20:40|7246|7243.2|7245.5|7242.7|7246|7243.2|7245.5|7242.7|4
1631128850000|2021-09-08 19:20:50|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|0
1631128860000|2021-09-08 19:21:00|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|30
1631128890000|2021-09-08 19:21:30|7246.1|7243.3|7246|7243.2|7246.1|7243.3|7246|7243.2|6
1631128900000|2021-09-08 19:21:40|||||||||3
1631128910000|2021-09-08 19:21:50|||||||||1
1631128950000|2021-09-08 19:22:30|||||||||1
1631128960000|2021-09-08 19:22:40|||||||||1
1631128970000|2021-09-08 19:22:50|7245.1|7242.3|7245|7242.2|7245.1|7242.3|7244|7241.2|24
1631128980000|2021-09-08 19:23:00|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|8
1631128990000|2021-09-08 19:23:10|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|0
1631129000000|2021-09-08 19:23:20|7244.6|7241.8|7244.6|7241.8|7245|7242.2|7244.5|7241.7|1
1631129010000|2021-09-08 19:23:30|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|0
1631129020000|2021-09-08 19:23:40|7244.6|7241.8|7245|7242.2|7245|7242.2|7244.6|7241.8|1
1631129030000|2021-09-08 19:23:50|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|1
1631129040000|2021-09-08 19:24:00|7244.3|7241.5|7244.6|7241.8|7244.6|7241.8|7244.3|7241.5|1
1631129050000|2021-09-08 19:24:10|7244.3|7241.5|7244.6|7241.8|7244.6|7241.8|7244.3|7241.5|1
1631129060000|2021-09-08 19:24:20|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|0
1631129070000|2021-09-08 19:24:30|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|0
1631129080000|2021-09-08 19:24:40|7245|7242.2|7244.1|7241.3|7245|7242.2|7244.1|7241.3|2
1631129090000|2021-09-08 19:24:50|7243.6|7240.8|7244|7241.2|7244|7241.2|7243.6|7240.8|14
1631129100000|2021-09-08 19:25:00|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|0
1631129110000|2021-09-08 19:25:10|7244|7241.2|7243.5|7240.7|7244.1|7241.3|7243|7240.2|11
1631129120000|2021-09-08 19:25:20|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|0
1631129140000|2021-09-08 19:25:40|7242.5|7239.7|7242.1|7239.3|7242.5|7239.7|7242.1|7239.3|2
1631129150000|2021-09-08 19:25:50|7242.5|7239.7|7242|7239.2|7242.5|7239.7|7242|7239.2|4
1631129160000|2021-09-08 19:26:00|7242.3|7239.5|7242.1|7239.3|7242.3|7239.5|7242|7239.2|4
1631129170000|2021-09-08 19:26:10|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|0
1631129190000|2021-09-08 19:26:30|||||||||1
1631129210000|2021-09-08 19:26:50|7241.1|7238.3|7241|7238.2|7241.1|7238.3|7241|7238.2|4
1631129220000|2021-09-08 19:27:00|7241.5|7238.7|7241|7238.2|7241.5|7238.7|7241|7238.2|7
1631129230000|2021-09-08 19:27:10|||||||||1
1631129240000|2021-09-08 19:27:20|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7241|7238.2|2
1631129250000|2021-09-08 19:27:30|7241.1|7238.3|7241.3|7238.5|7241.3|7238.5|7241|7238.2|3
1631129260000|2021-09-08 19:27:40|7241.1|7238.3|7241|7238.2|7241.1|7238.3|7241|7238.2|2
1631129270000|2021-09-08 19:27:50|||||||||3
1631129280000|2021-09-08 19:28:00|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|3
1631129290000|2021-09-08 19:28:10|7241|7238.2|7241|7238.2|7241|7238.2|7241|7238.2|2
1631129300000|2021-09-08 19:28:20|||||||||5
1631129310000|2021-09-08 19:28:30|7240.6|7237.8|7241|7238.2|7241|7238.2|7240.6|7237.8|3
1631129320000|2021-09-08 19:28:40|||||||||3
1631129330000|2021-09-08 19:28:50|7240.1|7237.3|7241|7238.2|7241|7238.2|7240.1|7237.3|12
1631129340000|2021-09-08 19:29:00|7240.5|7237.7|7240.5|7237.7|7240.5|7237.7|7240.1|7237.3|9
1631129350000|2021-09-08 19:29:10|7241|7238.2|7241|7238.2|7241|7238.2|7240.5|7237.7|14
1631129360000|2021-09-08 19:29:20|||||||||11
1631129370000|2021-09-08 19:29:30|||||||||8
1631129380000|2021-09-08 19:29:40|7240.1|7237.3|7240|7237.2|7240.1|7237.3|7240|7237.2|15
1631129390000|2021-09-08 19:29:50|||||||||5
1631129400000|2021-09-08 19:30:00|7240.3|7237.5|7239.3|7236.5|7240.5|7237.7|7239.1|7236.3|12
1631129410000|2021-09-08 19:30:10|7239.5|7236.7|7241|7238.2|7241|7238.2|7239.5|7236.7|49
1631129420000|2021-09-08 19:30:20|||||||||1
1631129430000|2021-09-08 19:30:30|7240.5|7237.7|7241|7238.2|7241|7238.2|7240.5|7237.7|1
1631129440000|2021-09-08 19:30:40|7240.5|7237.7|7241|7238.2|7241|7238.2|7240.5|7237.7|3
1631129450000|2021-09-08 19:30:50|||||||||1
1631129460000|2021-09-08 19:31:00|7241.3|7238.5|7240.6|7237.8|7241.3|7238.5|7240.6|7237.8|26
1631129470000|2021-09-08 19:31:10|7240.1|7237.3|7240.5|7237.7|7241|7238.2|7240.1|7237.3|2
1631129500000|2021-09-08 19:31:40|7241|7238.2|7241|7238.2|7241|7238.2|7241|7238.2|0
1631129530000|2021-09-08 19:32:10|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|0
1631129550000|2021-09-08 19:32:30|7241|7238.2|7241.6|7238.8|7241.6|7238.8|7241|7238.2|16
1631129560000|2021-09-08 19:32:40|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|0
1631129580000|2021-09-08 19:33:00|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|0
1631129590000|2021-09-08 19:33:10|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|1
1631129600000|2021-09-08 19:33:20|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|1
1631129610000|2021-09-08 19:33:30|7241.9|7239.1|7241.6|7238.8|7241.9|7239.1|7241.6|7238.8|4
1631129620000|2021-09-08 19:33:40|7241.9|7239.1|7242.1|7239.3|7242.4|7239.6|7241.9|7239.1|2
1631129640000|2021-09-08 19:34:00|7241.9|7239.1|7241.6|7238.8|7241.9|7239.1|7241.6|7238.8|16
1631129650000|2021-09-08 19:34:10|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1631129690000|2021-09-08 19:34:50|7241.9|7239.1|7241.6|7238.8|7241.9|7239.1|7241.6|7238.8|3
1631129700000|2021-09-08 19:35:00|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|0
1631129710000|2021-09-08 19:35:10|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|3
1631129720000|2021-09-08 19:35:20|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|0
1631129750000|2021-09-08 19:35:50|||||||||1
1631129760000|2021-09-08 19:36:00|||||||||4
1631129770000|2021-09-08 19:36:10|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|0
1631129780000|2021-09-08 19:36:20|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|0
1631129800000|2021-09-08 19:36:40|7242.4|7239.6|7242.1|7239.3|7242.4|7239.6|7242.1|7239.3|1
1631129820000|2021-09-08 19:37:00|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|7242.4|7239.6|4
1631129830000|2021-09-08 19:37:10|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1631129840000|2021-09-08 19:37:20|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|1
1631129860000|2021-09-08 19:37:40|7243.6|7240.8|7244.1|7241.3|7244.1|7241.3|7243.6|7240.8|5
1631129870000|2021-09-08 19:37:50|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.3|7240.5|1
1631129880000|2021-09-08 19:38:00|7243.9|7241.1|7243.8|7241|7243.9|7241.1|7243.4|7240.6|5
1631129890000|2021-09-08 19:38:10|7243.3|7240.5|7242.9|7240.1|7243.3|7240.5|7242.9|7240.1|2
1631129900000|2021-09-08 19:38:20|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|3
1631129930000|2021-09-08 19:38:50|7243.4|7240.6|7243.9|7241.1|7243.9|7241.1|7243.4|7240.6|1
1631129940000|2021-09-08 19:39:00|||||||||1
1631129950000|2021-09-08 19:39:10|||||||||1
1631129970000|2021-09-08 19:39:30|7243.6|7240.8|7243.1|7240.3|7243.6|7240.8|7243.1|7240.3|5
1631129980000|2021-09-08 19:39:40|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|0
1631130000000|2021-09-08 19:40:00|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|0
1631130020000|2021-09-08 19:40:20|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|1
1631130050000|2021-09-08 19:40:50|7241.8|7239|7241.1|7238.3|7241.8|7239|7241.1|7238.3|2
1631130060000|2021-09-08 19:41:00|7241.3|7238.5|7241.6|7238.8|7241.6|7238.8|7241.3|7238.5|3
1631130070000|2021-09-08 19:41:10|7241.1|7238.3|7241.3|7238.5|7241.6|7238.8|7241.1|7238.3|0
1631130100000|2021-09-08 19:41:40|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|2
1631130120000|2021-09-08 19:42:00|||||||||1
1631130130000|2021-09-08 19:42:10|7241.1|7238.3|7241.1|7238.3|7241.4|7238.6|7241.1|7238.3|0
1631130150000|2021-09-08 19:42:30|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.6|7237.8|0
1631130160000|2021-09-08 19:42:40|7240.6|7237.8|7240.9|7238.1|7240.9|7238.1|7240.6|7237.8|3
1631130190000|2021-09-08 19:43:10|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|0
1631130200000|2021-09-08 19:43:20|||||||||1
1631130220000|2021-09-08 19:43:40|7241.6|7238.8|7241.9|7239.1|7241.9|7239.1|7241.6|7238.8|2
1631130240000|2021-09-08 19:44:00|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|0
1631130300000|2021-09-08 19:45:00|7241.9|7239.1|7241.6|7238.8|7241.9|7239.1|7241.6|7238.8|1
1631130310000|2021-09-08 19:45:10|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|0
1631130320000|2021-09-08 19:45:20|7241.6|7238.8|7241.3|7238.5|7241.6|7238.8|7241.3|7238.5|3
1631130350000|2021-09-08 19:45:50|7241.9|7239.1|7242.1|7239.3|7242.1|7239.3|7241.9|7239.1|2
1631130360000|2021-09-08 19:46:00|7242.3|7239.5|7243.1|7240.3|7243.1|7240.3|7242.3|7239.5|6
1631130370000|2021-09-08 19:46:10|||||||||1
1631130400000|2021-09-08 19:46:40|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|2
1631130410000|2021-09-08 19:46:50|7242.3|7239.5|7242.1|7239.3|7242.3|7239.5|7242.1|7239.3|0
1631130430000|2021-09-08 19:47:10|7241.9|7239.1|7241.6|7238.8|7241.9|7239.1|7241.3|7238.5|6
1631130440000|2021-09-08 19:47:20|7241.9|7239.1|7242.1|7239.3|7242.1|7239.3|7241.3|7238.5|7
1631130450000|2021-09-08 19:47:30|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|0
1631130460000|2021-09-08 19:47:40|7242.1|7239.3|7241.6|7238.8|7242.1|7239.3|7241.6|7238.8|0
1631130490000|2021-09-08 19:48:10|7241.3|7238.5|7241.6|7238.8|7241.6|7238.8|7241.3|7238.5|1
1631130500000|2021-09-08 19:48:20|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|0
1631130510000|2021-09-08 19:48:30|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|1
1631130530000|2021-09-08 19:48:50|||||||||1
1631130540000|2021-09-08 19:49:00|7241.9|7239.1|7242.1|7239.3|7242.1|7239.3|7241.9|7239.1|0
1631130580000|2021-09-08 19:49:40|||||||||1
1631130590000|2021-09-08 19:49:50|||||||||1
1631130600000|2021-09-08 19:50:00|7242.7|7239.9|7242.7|7239.9|7243.1|7240.3|7242.2|7239.4|7
1631130610000|2021-09-08 19:50:10|7243.1|7240.3|7242.2|7239.4|7243.1|7240.3|7242.2|7239.4|1
1631130630000|2021-09-08 19:50:30|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|0
1631130660000|2021-09-08 19:51:00|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|0
1631130690000|2021-09-08 19:51:30|||||||||1
1631130720000|2021-09-08 19:52:00|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|3
1631130730000|2021-09-08 19:52:10|7242.2|7239.4|7242.1|7239.3|7242.2|7239.4|7242.1|7239.3|0
1631130750000|2021-09-08 19:52:30|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|0
1631130810000|2021-09-08 19:53:30|||||||||4
1631130830000|2021-09-08 19:53:50|||||||||1
1631130890000|2021-09-08 19:54:50|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|10
1631130900000|2021-09-08 19:55:00|7242.2|7239.4|7242.1|7239.3|7242.2|7239.4|7242.1|7239.3|1
1631130910000|2021-09-08 19:55:10|7242.2|7239.4|7242.1|7239.3|7242.2|7239.4|7242.1|7239.3|8
1631130920000|2021-09-08 19:55:20|7241.7|7238.9|7241.7|7238.9|7242.1|7239.3|7241.2|7238.4|13
1631130930000|2021-09-08 19:55:30|7241.2|7238.4|7242.1|7239.3|7242.1|7239.3|7241.2|7238.4|5
1631130950000|2021-09-08 19:55:50|7241.7|7238.9|7242.1|7239.3|7242.1|7239.3|7241.7|7238.9|0
1631130960000|2021-09-08 19:56:00|7241.7|7238.9|7241.2|7238.4|7242.1|7239.3|7241.2|7238.4|1
1631130970000|2021-09-08 19:56:10|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|0
1631130990000|2021-09-08 19:56:30|||||||||12
1631131000000|2021-09-08 19:56:40|7240.7|7237.9|7240.6|7237.8|7241.1|7238.3|7240.6|7237.8|4
1631131010000|2021-09-08 19:56:50|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|0
1631131020000|2021-09-08 19:57:00|7241.2|7238.4|7240.2|7237.4|7241.2|7238.4|7240.2|7237.4|4
1631131030000|2021-09-08 19:57:10|7240.4|7237.6|7240.7|7237.9|7241.1|7238.3|7240.4|7237.6|2
1631131040000|2021-09-08 19:57:20|7241.1|7238.3|7240.2|7237.4|7241.1|7238.3|7240.2|7237.4|0
1631131050000|2021-09-08 19:57:30|7240.4|7237.6|7240.2|7237.4|7240.9|7238.1|7240.2|7237.4|5
1631131060000|2021-09-08 19:57:40|7240.9|7238.1|7240.2|7237.4|7240.9|7238.1|7240.2|7237.4|3
1631131070000|2021-09-08 19:57:50|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|1
1631131080000|2021-09-08 19:58:00|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|5
1631131090000|2021-09-08 19:58:10|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|0
1631131110000|2021-09-08 19:58:30|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|58
1631131120000|2021-09-08 19:58:40|7240.2|7237.4|7241.1|7238.3|7241.1|7238.3|7240.2|7237.4|31
1631131130000|2021-09-08 19:58:50|7240.4|7237.6|7240.6|7237.8|7240.6|7237.8|7240.2|7237.4|17
1631131140000|2021-09-08 19:59:00|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|0
1631131150000|2021-09-08 19:59:10|7240.1|7237.3|7240.1|7237.3|7240.9|7238.1|7240.1|7237.3|40
1631131160000|2021-09-08 19:59:20|7239.7|7236.9|7240.1|7237.3|7240.1|7237.3|7239.7|7236.9|12
1631131170000|2021-09-08 19:59:30|7240.2|7237.4|7240.1|7237.3|7240.9|7238.1|7240.1|7237.3|17
1631131180000|2021-09-08 19:59:40|7239.4|7236.6|7239.9|7237.1|7239.9|7237.1|7239.2|7236.4|80
1631131190000|2021-09-08 19:59:50|7240.1|7237.3|7240.2|7237.4|7241.1|7238.3|7239.2|7236.4|61
1631131200000|2021-09-08 20:00:00|||||||||5
1631131210000|2021-09-08 20:00:10|||||||||1
1631131220000|2021-09-08 20:00:20|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|2
1631131230000|2021-09-08 20:00:30|7239.7|7236.9|7240.1|7237.3|7240.1|7237.3|7239.7|7236.9|7
1631131260000|2021-09-08 20:01:00|||||||||1
1631131270000|2021-09-08 20:01:10|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|0
1631131280000|2021-09-08 20:01:20|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|10
1631131290000|2021-09-08 20:01:30|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|0
1631131300000|2021-09-08 20:01:40|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|0
1631131310000|2021-09-08 20:01:50|7241.1|7238.3|7240.7|7237.9|7241.1|7238.3|7240.7|7237.9|4
1631131320000|2021-09-08 20:02:00|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|0
1631131350000|2021-09-08 20:02:30|7240.7|7237.9|7241.1|7238.3|7241.1|7238.3|7240.7|7237.9|0
1631131360000|2021-09-08 20:02:40|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|36
1631131370000|2021-09-08 20:02:50|7240.9|7238.1|7240.2|7237.4|7240.9|7238.1|7240.2|7237.4|14
1631131380000|2021-09-08 20:03:00|7240.6|7237.8|7240.2|7237.4|7240.6|7237.8|7240.2|7237.4|1
1631131400000|2021-09-08 20:03:20|7240.6|7237.8|7240.2|7237.4|7240.6|7237.8|7240.2|7237.4|0
1631131410000|2021-09-08 20:03:30|7240.6|7237.8|7240.2|7237.4|7240.6|7237.8|7240.2|7237.4|5
1631131430000|2021-09-08 20:03:50|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|6
1631131440000|2021-09-08 20:04:00|7241.9|7239.1|7242.1|7239.3|7242.1|7239.3|7241.9|7239.1|12
1631131470000|2021-09-08 20:04:30|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|1
1631131480000|2021-09-08 20:04:40|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|1
1631131490000|2021-09-08 20:04:50|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|1
1631131500000|2021-09-08 20:05:00|7241.1|7238.3|7241.1|7238.3|7241.4|7238.6|7241.1|7238.3|1
1631131540000|2021-09-08 20:05:40|7240.9|7238.1|7240.6|7237.8|7240.9|7238.1|7240.6|7237.8|9
1631131550000|2021-09-08 20:05:50|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|0
1631131580000|2021-09-08 20:06:20|7240.2|7237.4|7240.9|7238.1|7240.9|7238.1|7240.2|7237.4|14
1631131590000|2021-09-08 20:06:30|7241.1|7238.3|7241.1|7238.3|7241.2|7238.4|7241.1|7238.3|3
1631131640000|2021-09-08 20:07:20|7241.2|7238.4|7242.2|7239.4|7242.2|7239.4|7241.2|7238.4|4
1631131670000|2021-09-08 20:07:50|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|3
1631131680000|2021-09-08 20:08:00|7242.2|7239.4|7242.6|7239.8|7242.6|7239.8|7242.2|7239.4|5
1631131700000|2021-09-08 20:08:20|7242.2|7239.4|7242.6|7239.8|7242.6|7239.8|7242.2|7239.4|0
1631131720000|2021-09-08 20:08:40|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242|7239.2|6
1631131730000|2021-09-08 20:08:50|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|1
1631131770000|2021-09-08 20:09:30|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|6
1631131790000|2021-09-08 20:09:50|7241.4|7238.6|7242.2|7239.4|7242.2|7239.4|7241.4|7238.6|7
1631131830000|2021-09-08 20:10:30|7242|7239.2|7242.2|7239.4|7242.2|7239.4|7241.7|7238.9|2
1631131840000|2021-09-08 20:10:40|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|0
1631131850000|2021-09-08 20:10:50|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1631131860000|2021-09-08 20:11:00|7241.4|7238.6|7241.7|7238.9|7241.7|7238.9|7241.2|7238.4|0
1631131910000|2021-09-08 20:11:50|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|2
1631131960000|2021-09-08 20:12:40|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|1
1631131980000|2021-09-08 20:13:00|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|4
1631132000000|2021-09-08 20:13:20|||||||||1
1631132050000|2021-09-08 20:14:10|7242|7239.2|7242.5|7239.7|7242.5|7239.7|7242|7239.2|5
1631132080000|2021-09-08 20:14:40|7242.2|7239.4|7242.5|7239.7|7242.5|7239.7|7242.2|7239.4|0
1631132120000|2021-09-08 20:15:20|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|0
1631132130000|2021-09-08 20:15:30|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|0
1631132150000|2021-09-08 20:15:50|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|6
1631132160000|2021-09-08 20:16:00|||||||||4
1631132180000|2021-09-08 20:16:20|7242|7239.2|7242.5|7239.7|7242.5|7239.7|7242|7239.2|13
1631132190000|2021-09-08 20:16:30|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|0
1631132200000|2021-09-08 20:16:40|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|0
1631132210000|2021-09-08 20:16:50|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|2
1631132220000|2021-09-08 20:17:00|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|0
1631132230000|2021-09-08 20:17:10|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|4
1631132240000|2021-09-08 20:17:20|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|5
1631132270000|2021-09-08 20:17:50|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|4
1631132280000|2021-09-08 20:18:00|7243|7240.2|7243|7240.2|7243|7240.2|7243|7240.2|0
1631132300000|2021-09-08 20:18:20|||||||||1
1631132310000|2021-09-08 20:18:30|||||||||1
1631132380000|2021-09-08 20:19:40|||||||||1
1631132400000|2021-09-08 20:20:00|7243.5|7240.7|7244|7241.2|7244|7241.2|7243.5|7240.7|7
1631132410000|2021-09-08 20:20:10|||||||||13
1631132420000|2021-09-08 20:20:20|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|2
1631132440000|2021-09-08 20:20:40|||||||||1
1631132470000|2021-09-08 20:21:10|7243|7240.2|7243|7240.2|7243|7240.2|7243|7240.2|18
1631132480000|2021-09-08 20:21:20|7243.2|7240.4|7243.5|7240.7|7243.5|7240.7|7243.2|7240.4|2
1631132520000|2021-09-08 20:22:00|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|0
1631132530000|2021-09-08 20:22:10|7243|7240.2|7243|7240.2|7243|7240.2|7243|7240.2|0
1631132560000|2021-09-08 20:22:40|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|6
1631132590000|2021-09-08 20:23:10|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244|7241.2|9
1631132600000|2021-09-08 20:23:20|7244|7241.2|7244.2|7241.4|7244.2|7241.4|7244|7241.2|20
1631132610000|2021-09-08 20:23:30|7244|7241.2|7244.5|7241.7|7244.5|7241.7|7244|7241.2|2
1631132620000|2021-09-08 20:23:40|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|0
1631132670000|2021-09-08 20:24:30|7245|7242.2|7244.5|7241.7|7245|7242.2|7244.5|7241.7|3
1631132690000|2021-09-08 20:24:50|||||||||2
1631132700000|2021-09-08 20:25:00|7244.9|7242.1|7244.5|7241.7|7244.9|7242.1|7244.5|7241.7|1
1631132710000|2021-09-08 20:25:10|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|0
1631132730000|2021-09-08 20:25:30|7243.9|7241.1|7243.5|7240.7|7243.9|7241.1|7243.5|7240.7|3
1631132750000|2021-09-08 20:25:50|7243.9|7241.1|7243.5|7240.7|7244|7241.2|7243.5|7240.7|1
1631132760000|2021-09-08 20:26:00|7243.7|7240.9|7244|7241.2|7244|7241.2|7243.7|7240.9|0
1631132800000|2021-09-08 20:26:40|||||||||1
1631132810000|2021-09-08 20:26:50|||||||||1
1631132840000|2021-09-08 20:27:20|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|5
1631132860000|2021-09-08 20:27:40|||||||||2
1631132870000|2021-09-08 20:27:50|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|6
1631132880000|2021-09-08 20:28:00|7243.8|7241|7243.8|7241|7243.8|7241|7243.8|7241|29
1631132890000|2021-09-08 20:28:10|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|0
1631132900000|2021-09-08 20:28:20|7243.7|7240.9|7244|7241.2|7244|7241.2|7243.5|7240.7|2
1631132910000|2021-09-08 20:28:30|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|1
1631132930000|2021-09-08 20:28:50|7244|7241.2|7244.5|7241.7|7244.5|7241.7|7244|7241.2|12
1631132940000|2021-09-08 20:29:00|7244.3|7241.5|7244.3|7241.5|7244.3|7241.5|7244.3|7241.5|5
1631132950000|2021-09-08 20:29:10|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|0
1631132960000|2021-09-08 20:29:20|7244.2|7241.4|7243.5|7240.7|7244.5|7241.7|7243.5|7240.7|11
1631132970000|2021-09-08 20:29:30|7244|7241.2|7244|7241.2|7244|7241.2|7244|7241.2|0
1631132990000|2021-09-08 20:29:50|7244.2|7241.4|7245|7242.2|7245|7242.2|7244.2|7241.4|2
1631133000000|2021-09-08 20:30:00|7244.7|7241.9|7243.8|7239.8|7244.8|7241.9|7242.7|7239.8|24
1631133010000|2021-09-08 20:30:10|7243.6|7239.6|7243.8|7239.8|7243.8|7240.9|7242.7|7239.6|20
1631133020000|2021-09-08 20:30:20|7243.5|7240.7|7248.1|7238.1|7248.1|7240.7|7243.5|7238.1|0
1631133030000|2021-09-08 20:30:30|7243.8|7241|7243.8|7241|7243.8|7241|7243.8|7241|0
1631133040000|2021-09-08 20:30:40|7243.7|7240.9|7243.5|7240.7|7243.7|7240.9|7242.7|7239.6|11
1631133050000|2021-09-08 20:30:50|7243.2|7240.4|7245|7242.2|7246.8|7243.7|7243.2|7240.4|65
1631133060000|2021-09-08 20:31:00|7245.2|7242.4|7245.5|7242.7|7245.8|7242.9|7245.2|7241.8|3
1631133080000|2021-09-08 20:31:20|7245.2|7242.4|7245.7|7242.9|7246|7243.2|7245|7242.2|4
1631133090000|2021-09-08 20:31:30|7245.3|7242.5|7244.2|7241.4|7245.3|7242.5|7244.2|7241.4|37
1631133100000|2021-09-08 20:31:40|7244.7|7241.9|7244.7|7241.9|7245.2|7242.4|7244.2|7241.4|20
1631133110000|2021-09-08 20:31:50|7245|7242.2|7244.7|7241.9|7245.2|7242.4|7244.7|7241.9|1
1631133120000|2021-09-08 20:32:00|7245.7|7242.9|7246|7243.2|7246.7|7243.9|7245.7|7242.9|13
1631133130000|2021-09-08 20:32:10|7245.8|7243|7246|7243.2|7246|7243.2|7245.2|7242.4|20
1631133140000|2021-09-08 20:32:20|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|3
1631133150000|2021-09-08 20:32:30|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.2|7243.4|0
1631133160000|2021-09-08 20:32:40|7246.2|7243.4|7246|7243.2|7246.2|7243.4|7246|7243.2|6
1631133170000|2021-09-08 20:32:50|7246.5|7243.7|7246|7243.2|7246.5|7243.7|7246|7243.2|10
1631133180000|2021-09-08 20:33:00|7246.7|7243.9|7247.2|7244.4|7247.7|7244.9|7246.7|7243.9|40
1631133190000|2021-09-08 20:33:10|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.2|7244.4|1
1631133210000|2021-09-08 20:33:30|7247.3|7244.5|7246.7|7243.9|7247.3|7244.5|7246.7|7243.9|5
1631133220000|2021-09-08 20:33:40|7246.3|7243.5|7246|7243.2|7246.3|7243.5|7246|7243.2|0
1631133230000|2021-09-08 20:33:50|7245.7|7242.9|7246|7243.2|7246|7243.2|7245.7|7242.9|3
1631133240000|2021-09-08 20:34:00|||||||||1
1631133250000|2021-09-08 20:34:10|||||||||22
1631133260000|2021-09-08 20:34:20|||||||||1
1631133270000|2021-09-08 20:34:30|7245.8|7243|7245.2|7242.4|7245.8|7243|7245.2|7242.4|2
1631133280000|2021-09-08 20:34:40|||||||||4
1631133290000|2021-09-08 20:34:50|7245.5|7242.7|7245.7|7242.9|7245.7|7242.9|7245.5|7242.7|0
1631133300000|2021-09-08 20:35:00|7245.2|7242.4|7245.7|7242.9|7246.2|7243.4|7245.2|7242.4|5
1631133310000|2021-09-08 20:35:10|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|0
1631133350000|2021-09-08 20:35:50|||||||||1
1631133360000|2021-09-08 20:36:00|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|15
1631133370000|2021-09-08 20:36:10|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.2|7242.4|24
1631133380000|2021-09-08 20:36:20|||||||||1
1631133390000|2021-09-08 20:36:30|7245.8|7243|7245.5|7242.7|7246|7243.2|7245.3|7242.5|5
1631133400000|2021-09-08 20:36:40|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|1
1631133410000|2021-09-08 20:36:50|||||||||1
1631133420000|2021-09-08 20:37:00|7245|7242.2|7245.3|7242.5|7245.3|7242.5|7245|7242.2|6
1631133430000|2021-09-08 20:37:10|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|1
1631133440000|2021-09-08 20:37:20|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|1
1631133450000|2021-09-08 20:37:30|||||||||1
1631133460000|2021-09-08 20:37:40|||||||||1
1631133470000|2021-09-08 20:37:50|||||||||5
1631133480000|2021-09-08 20:38:00|||||||||5
1631133490000|2021-09-08 20:38:10|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|3
1631133510000|2021-09-08 20:38:30|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|10
1631133520000|2021-09-08 20:38:40|7245.8|7243|7245.5|7242.7|7245.8|7243|7245.5|7242.7|5
1631133540000|2021-09-08 20:39:00|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|1
1631133550000|2021-09-08 20:39:10|||||||||3
1631133560000|2021-09-08 20:39:20|||||||||3
1631133570000|2021-09-08 20:39:30|||||||||1
1631133590000|2021-09-08 20:39:50|||||||||4
1631133600000|2021-09-08 20:40:00|7244.5|7241.7|7244.8|7242|7244.8|7242|7244.5|7241.7|6
1631133610000|2021-09-08 20:40:10|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|0
1631133640000|2021-09-08 20:40:40|7245.7|7242.9|7245.2|7242.4|7245.7|7242.9|7245.2|7242.4|3
1631133650000|2021-09-08 20:40:50|||||||||3
1631133670000|2021-09-08 20:41:10|||||||||1
1631133680000|2021-09-08 20:41:20|||||||||1
1631133690000|2021-09-08 20:41:30|||||||||1
1631133720000|2021-09-08 20:42:00|||||||||1
1631133730000|2021-09-08 20:42:10|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|1
1631133750000|2021-09-08 20:42:30|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|0
1631133770000|2021-09-08 20:42:50|||||||||1
1631133800000|2021-09-08 20:43:20|||||||||2
1631133810000|2021-09-08 20:43:30|||||||||1
1631133820000|2021-09-08 20:43:40|||||||||2
1631133850000|2021-09-08 20:44:10|||||||||1
1631133860000|2021-09-08 20:44:20|7245.1|7242.3|7245|7242.2|7245.1|7242.3|7245|7242.2|4
1631133870000|2021-09-08 20:44:30|7245.1|7242.3|7245|7242.2|7245.1|7242.3|7245|7242.2|9
1631133880000|2021-09-08 20:44:40|||||||||3
1631133890000|2021-09-08 20:44:50|7244.8|7242|7244.6|7241.8|7245|7242.2|7244.1|7241.3|9
1631133900000|2021-09-08 20:45:00|7245|7242.2|7244.1|7241.3|7245.1|7242.3|7244.1|7241.3|27
1631133910000|2021-09-08 20:45:10|7243.1|7240.3|7242.6|7239.8|7243.1|7240.3|7242.6|7239.8|6
1631133920000|2021-09-08 20:45:20|7243|7240.2|7243|7240.2|7243|7240.2|7243|7240.2|3
1631133950000|2021-09-08 20:45:50|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|2
1631133960000|2021-09-08 20:46:00|7243|7240.2|7244|7241.2|7244|7241.2|7243|7240.2|6
1631133980000|2021-09-08 20:46:20|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|2
1631133990000|2021-09-08 20:46:30|7243.1|7240.3|7243.6|7240.8|7244|7241.2|7243.1|7240.3|1
1631134000000|2021-09-08 20:46:40|7244|7241.2|7244|7241.2|7244|7241.2|7244|7241.2|0
1631134010000|2021-09-08 20:46:50|||||||||2
1631134030000|2021-09-08 20:47:10|||||||||1
1631134040000|2021-09-08 20:47:20|7243.6|7240.8|7244|7241.2|7244|7241.2|7243.6|7240.8|3
1631134100000|2021-09-08 20:48:20|||||||||1
1631134120000|2021-09-08 20:48:40|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|7243.6|7240.8|3
1631134130000|2021-09-08 20:48:50|7243.3|7240.5|7243.1|7240.3|7243.3|7240.5|7243.1|7240.3|1
1631134140000|2021-09-08 20:49:00|7243|7240.2|7244|7241.2|7244|7241.2|7243|7240.2|119
1631134150000|2021-09-08 20:49:10|7245|7242.2|7244.6|7241.8|7245|7242.2|7244.6|7241.8|11
1631134160000|2021-09-08 20:49:20|7244.1|7241.3|7245|7242.2|7245|7242.2|7244.1|7241.3|7
1631134170000|2021-09-08 20:49:30|7244.6|7241.8|7245.1|7242.3|7245.6|7242.8|7244.6|7241.8|13
1631134180000|2021-09-08 20:49:40|7245.6|7242.8|7246|7243.2|7246.1|7243.3|7245.3|7242.5|13
1631134190000|2021-09-08 20:49:50|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|3
1631134200000|2021-09-08 20:50:00|7245.8|7243|7245.5|7242.7|7246.1|7243.3|7245.1|7242.3|14
1631134210000|2021-09-08 20:50:10|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|7245.6|7242.8|0
1631134230000|2021-09-08 20:50:30|7245.3|7242.5|7246|7243.2|7246|7243.2|7245.1|7242.3|2
1631134260000|2021-09-08 20:51:00|7246.1|7243.3|7246|7243.2|7246.1|7243.3|7246|7243.2|3
1631134270000|2021-09-08 20:51:10|7245.6|7242.8|7245.6|7242.8|7246|7243.2|7245.6|7242.8|2
1631134280000|2021-09-08 20:51:20|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|0
1631134290000|2021-09-08 20:51:30|||||||||5
1631134300000|2021-09-08 20:51:40|||||||||1
1631134310000|2021-09-08 20:51:50|7246.3|7243.5|7246|7243.2|7246.3|7243.5|7246|7243.2|0
1631134350000|2021-09-08 20:52:30|||||||||22
1631134360000|2021-09-08 20:52:40|7245.6|7242.8|7245.6|7242.8|7246|7243.2|7245.6|7242.8|2
1631134380000|2021-09-08 20:53:00|7245.1|7242.3|7245.6|7242.8|7245.6|7242.8|7245.1|7242.3|1
1631134420000|2021-09-08 20:53:40|7246|7243.2|7246|7243.2|7246|7243.2|7246|7243.2|0
1631134430000|2021-09-08 20:53:50|||||||||7
1631134440000|2021-09-08 20:54:00|||||||||3
1631134470000|2021-09-08 20:54:30|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|3
1631134480000|2021-09-08 20:54:40|7247|7244.2|7246.6|7243.8|7247|7244.2|7246.5|7243.7|10
1631134500000|2021-09-08 20:55:00|7246.5|7243.7|7247.1|7244.3|7247.1|7244.3|7246|7243.2|25
1631134510000|2021-09-08 20:55:10|7247.5|7244.7|7247.6|7244.8|7247.6|7244.8|7247.1|7244.3|2
1631134530000|2021-09-08 20:55:30|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7246.5|7243.7|10
1631134540000|2021-09-08 20:55:40|7247|7244.2|7247.3|7244.5|7247.3|7244.5|7247|7244.2|6
1631134550000|2021-09-08 20:55:50|7247.7|7243.7|7247.7|7243.7|7247.7|7243.7|7247.7|7243.7|0
1631134560000|2021-09-08 20:56:00|7246.6|7243.8|7247.7|7243.7|7247.7|7243.8|7246.6|7243.6|6
1631134580000|2021-09-08 20:56:20|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|0
1631134600000|2021-09-08 20:56:40|7247.1|7244.3|7247.1|7244.3|7247.1|7244.3|7247|7244.2|2
1631134610000|2021-09-08 20:56:50|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|1
1631134630000|2021-09-08 20:57:10|7247.3|7244.5|7247.1|7244.3|7247.3|7244.5|7247.1|7244.3|1
1631134670000|2021-09-08 20:57:50|7247.5|7244.7|7247.1|7244.3|7247.5|7244.7|7247.1|7244.3|1
1631134680000|2021-09-08 20:58:00|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|1
1631134690000|2021-09-08 20:58:10|7246.5|7243.7|7247.5|7244.7|7247.7|7244.7|7246.5|7243.7|17
1631134700000|2021-09-08 20:58:20|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|0
1631134710000|2021-09-08 20:58:30|7247.5|7244.7|7247.6|7244.8|7247.6|7244.8|7247.5|7244.7|0
1631134730000|2021-09-08 20:58:50|7247.5|7244.7|7246.3|7243.5|7247.6|7244.7|7246.3|7243.5|2
1631134740000|2021-09-08 20:59:00|7246|7243.2|7246|7243.2|7246|7243.2|7245.6|7242.8|4
1631134750000|2021-09-08 20:59:10|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|0
1631134760000|2021-09-08 20:59:20|7246|7243.2|7246.3|7243.5|7246.3|7243.5|7246|7243.2|0
1631134770000|2021-09-08 20:59:30|7246.5|7243.7|7246|7243.2|7246.6|7243.7|7246|7242.6|7
1631134780000|2021-09-08 20:59:40|7246.5|7243.7|7245.6|7242.8|7246.5|7243.7|7245.6|7242.8|58
1631134790000|2021-09-08 20:59:50|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|2
1631134800000|2021-09-08 21:00:00|7245.7|7241.7|7245.7|7241.7|7245.7|7241.7|7245.7|7241.7|0
1631134810000|2021-09-08 21:00:10|7245.6|7241.6|7245.6|7241.6|7245.6|7241.6|7245.6|7241.6|0
1631134840000|2021-09-08 21:00:40|7246.6|7243.8|7248.4|7244.4|7248.4|7244.4|7246.6|7243.8|8
1631134870000|2021-09-08 21:01:10|7247.3|7244.5|7247.6|7237.6|7247.6|7244.5|7246.8|7237.2|13
1631134900000|2021-09-08 21:01:40|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|0
1631135500000|2021-09-08 21:11:40|||||||||6
1631135510000|2021-09-08 21:11:50|7247.5|7237.5|7248|7238|7248|7238|7247.5|7237.5|11
1631135520000|2021-09-08 21:12:00|7247.9|7237.9|7247.7|7237.7|7247.9|7237.9|7247.7|7237.7|4
1631135540000|2021-09-08 21:12:20|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7247.9|7237.9|7
1631135650000|2021-09-08 21:14:10|7247.5|7237.5|7247.7|7237.7|7247.7|7237.7|7247.5|7237.5|0
1631136230000|2021-09-08 21:23:50|||||||||1
1631137070000|2021-09-08 21:37:50|7246.1|7243.3|7247.6|7244.8|7247.6|7244.8|7246.1|7243.3|40
1631137080000|2021-09-08 21:38:00|7247.9|7245.1|7248.1|7245.3|7248.1|7245.3|7247.9|7245.1|0
1631137090000|2021-09-08 21:38:10|7248.7|7245.9|7248.8|7238.8|7248.8|7245.9|7248.7|7238.8|13
1631137100000|2021-09-08 21:38:20|7248.5|7238.5|7248.3|7238.3|7248.5|7238.5|7248.3|7238.3|0
1631137770000|2021-09-08 21:49:30|7247.8|7237.8|7248.1|7238.1|7248.3|7238.3|7247.8|7237.8|0
1631137780000|2021-09-08 21:49:40|7248.3|7238.3|7248.3|7238.3|7248.3|7238.3|7248.3|7238.3|0
1631138140000|2021-09-08 21:55:40|7248.1|7238.1|7247.5|7237.5|7248.1|7238.1|7247.5|7237.5|1
1631138160000|2021-09-08 21:56:00|7248.1|7238.1|7242.4|7239.6|7248.3|7239.6|7242.4|7238.1|1
1631138320000|2021-09-08 21:58:40|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|0
1631138390000|2021-09-08 21:59:50|7247.4|7237.4|7247.6|7237.6|7247.6|7237.6|7247.4|7237.4|1
1631145600000|2021-09-09 00:00:00|7232|7229.2|7231|7228.2|7232|7229.2|7229.5|7226.7|9
1631145610000|2021-09-09 00:00:10|7230.5|7227.7|7230.3|7227.5|7231.6|7227.8|7230|7227.2|7
1631145620000|2021-09-09 00:00:20|||||||||4
1631145630000|2021-09-09 00:00:30|7230|7227.2|7231.3|7228.5|7231.3|7228.5|7230|7227.2|26
1631145640000|2021-09-09 00:00:40|7231.5|7228.7|7230.3|7227.5|7231.5|7228.7|7230.3|7227.5|2
1631145650000|2021-09-09 00:00:50|7229.6|7226.8|7228.5|7225.7|7229.6|7226.8|7228.5|7225.7|1
1631145660000|2021-09-09 00:01:00|7227.8|7225|7227.5|7224.7|7228.3|7225.5|7227.5|7224.7|4
1631145670000|2021-09-09 00:01:10|7228.6|7224.6|7227.6|7224.8|7228.6|7224.8|7227.6|7224.6|0
1631145680000|2021-09-09 00:01:20|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|1
1631145700000|2021-09-09 00:01:40|7226.6|7223.8|7227.3|7224.5|7227.3|7224.5|7226.6|7223.8|0
1631145710000|2021-09-09 00:01:50|7227.6|7224.8|7227.8|7225|7227.8|7225|7227.6|7224.8|0
1631145730000|2021-09-09 00:02:10|||||||||1
1631145740000|2021-09-09 00:02:20|7228.8|7226|7229.3|7226.5|7230|7227.2|7228.8|7226|114
1631145750000|2021-09-09 00:02:30|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|12
1631145760000|2021-09-09 00:02:40|7229.3|7226.5|7231.3|7228.5|7232|7229.2|7229.3|7226.5|11
1631145770000|2021-09-09 00:02:50|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|0
1631145780000|2021-09-09 00:03:00|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|10
1631145800000|2021-09-09 00:03:20|7232.3|7229.5|7234|7231.2|7234|7231.2|7232.3|7229.5|4
1631145810000|2021-09-09 00:03:30|7234.1|7231.3|7235.3|7232.5|7235.3|7232.5|7234.1|7231.3|0
1631145820000|2021-09-09 00:03:40|7235.1|7232.3|7236|7233.2|7236|7233.2|7235.1|7232.3|0
1631145830000|2021-09-09 00:03:50|7236.2|7232.2|7236|7233.2|7236.2|7233.2|7235.3|7232.2|1
1631145840000|2021-09-09 00:04:00|||||||||3
1631145850000|2021-09-09 00:04:10|7235.6|7232.8|7234|7231.2|7235.6|7232.8|7234|7231.2|2
1631145860000|2021-09-09 00:04:20|7233.6|7230.8|7232|7229.2|7233.6|7230.8|7232|7229.2|2
1631145900000|2021-09-09 00:05:00|7233.1|7230.3|7234|7231.2|7234|7231.2|7233.1|7230.3|2
1631145910000|2021-09-09 00:05:10|7234.3|7231.5|7235.1|7232.3|7235.1|7232.3|7234.3|7231.5|0
1631145920000|2021-09-09 00:05:20|7235.6|7232.8|7236|7233.2|7236|7233.2|7235.6|7232.8|0
1631145960000|2021-09-09 00:06:00|7237|7234.2|7237|7234.2|7237|7234.2|7237|7234.2|1
1631145980000|2021-09-09 00:06:20|7236.6|7233.8|7237|7234.2|7237|7234.2|7236.6|7233.8|0
1631145990000|2021-09-09 00:06:30|7236.6|7233.8|7236.6|7233.8|7237|7234.2|7236.6|7233.8|0
1631146000000|2021-09-09 00:06:40|7235.1|7232.3|7233.3|7230.5|7235.1|7232.3|7233.3|7230.2|8
1631146010000|2021-09-09 00:06:50|7232.8|7230|7232.8|7230|7233.4|7230|7232.8|7229|0
1631146020000|2021-09-09 00:07:00|7232.9|7230.1|7233.9|7231.1|7233.9|7231.1|7232.9|7230.1|0
1631146030000|2021-09-09 00:07:10|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|7234.1|7231.3|0
1631146040000|2021-09-09 00:07:20|7233.8|7231|7233.4|7230.6|7233.8|7231|7233.4|7230.6|0
1631146050000|2021-09-09 00:07:30|7233.1|7230.3|7232.9|7230.1|7233.1|7230.3|7232.9|7230.1|1
1631146070000|2021-09-09 00:07:50|7233.8|7231|7233.1|7230.3|7234.1|7231.3|7233.1|7230.3|0
1631146080000|2021-09-09 00:08:00|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|0
1631146090000|2021-09-09 00:08:10|7233.6|7230.8|7233.9|7231.1|7233.9|7231.1|7233.6|7230.8|0
1631146100000|2021-09-09 00:08:20|7233.6|7230.8|7232.9|7230.1|7233.6|7230.8|7232.9|7230.1|1
1631146140000|2021-09-09 00:09:00|7233.1|7230.3|7233.1|7230.3|7233.4|7230.6|7233.1|7230.3|1
1631146150000|2021-09-09 00:09:10|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|7232.9|7230.1|0
1631146160000|2021-09-09 00:09:20|7233.9|7231.1|7232.9|7230.1|7234|7231.1|7232.3|7229.5|4
1631146200000|2021-09-09 00:10:00|7234|7230|7232.9|7230.1|7234|7230.6|7232.9|7230|0
1631146210000|2021-09-09 00:10:10|7232.3|7229.5|7231.4|7228.6|7232.4|7229.6|7230.3|7227.5|1
1631146230000|2021-09-09 00:10:30|7231.6|7228.8|7231.9|7229.1|7231.9|7229.1|7231.6|7228.8|0
1631146240000|2021-09-09 00:10:40|7232.9|7230.1|7233.1|7230.3|7233.1|7230.3|7232.9|7230.1|0
1631146260000|2021-09-09 00:11:00|7232.9|7230.1|7231.3|7228.5|7232.9|7230.1|7231.3|7228.5|14
1631146270000|2021-09-09 00:11:10|7231.1|7228.3|7231.6|7228.8|7231.6|7228.8|7231.1|7228.3|0
1631146310000|2021-09-09 00:11:50|7231.1|7228.3|7231.1|7228.3|7231.2|7228.3|7230.6|7227.2|0
1631146320000|2021-09-09 00:12:00|7230.8|7228|7230.1|7227.3|7230.9|7228.1|7230.1|7227.3|4
1631146330000|2021-09-09 00:12:10|7230.4|7227.6|7230.1|7227.3|7230.6|7227.8|7230.1|7227.3|2
1631146340000|2021-09-09 00:12:20|7230.6|7227.8|7230.1|7227.3|7230.6|7227.8|7230.1|7227.3|13
1631146360000|2021-09-09 00:12:40|7229.4|7226.6|7229.1|7226.3|7229.4|7226.6|7229.1|7226.3|3
1631146380000|2021-09-09 00:13:00|7228.9|7226.1|7228.3|7225.5|7229.2|7226.1|7228.3|7225.2|12
1631146390000|2021-09-09 00:13:10|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|0
1631146410000|2021-09-09 00:13:30|7227.8|7225|7227.3|7224.5|7227.8|7225|7226.9|7224.1|1
1631146420000|2021-09-09 00:13:40|7227.4|7224.6|7227.6|7224.8|7228.1|7225.3|7226.9|7224.1|0
1631146430000|2021-09-09 00:13:50|7228.1|7225.3|7227.8|7225|7228.1|7225.3|7227.8|7225|0
1631146440000|2021-09-09 00:14:00|7227.6|7224.8|7228.4|7225.6|7228.4|7225.6|7227.6|7224.8|2
1631146450000|2021-09-09 00:14:10|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|0
1631146460000|2021-09-09 00:14:20|7228.1|7225.3|7227.1|7224.3|7228.1|7225.3|7227.1|7224.3|1
1631146470000|2021-09-09 00:14:30|7227.6|7224.8|7228.1|7225.3|7228.1|7225.3|7227.6|7224.8|0
1631146490000|2021-09-09 00:14:50|7227.8|7225|7227.6|7224.8|7228.1|7225.3|7227.6|7224.8|1
1631146500000|2021-09-09 00:15:00|7227.9|7225.1|7227.3|7224.5|7228.1|7225.3|7227.1|7224.3|1
1631146510000|2021-09-09 00:15:10|7226.9|7224.1|7226.6|7223.8|7226.9|7224.1|7226.6|7223.8|0
1631146530000|2021-09-09 00:15:30|7226.9|7224.1|7227.4|7224.6|7227.4|7224.6|7226.9|7224.1|3
1631146540000|2021-09-09 00:15:40|7227.6|7224.8|7230.1|7227.3|7230.6|7227.8|7227.6|7224.8|5
1631146550000|2021-09-09 00:15:50|7229.8|7227|7229.6|7226.8|7229.8|7227|7229.6|7226.8|0
1631146560000|2021-09-09 00:16:00|7229.9|7227.1|7230.6|7227.8|7230.6|7227.8|7229.9|7227.1|0
1631146580000|2021-09-09 00:16:20|7230.9|7228.1|7230.6|7227.8|7230.9|7228.1|7230.6|7227.8|0
1631146590000|2021-09-09 00:16:30|7230.3|7227.5|7229.1|7226.3|7230.3|7227.5|7229.1|7226.3|2
1631146600000|2021-09-09 00:16:40|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|0
1631146610000|2021-09-09 00:16:50|7229.3|7226.5|7228.1|7225.3|7230.1|7227.3|7228.1|7225.2|3
1631146660000|2021-09-09 00:17:40|7227.6|7224.8|7227.9|7225.1|7228.1|7225.3|7227.6|7224.8|1
1631146670000|2021-09-09 00:17:50|7228.1|7225.3|7227.1|7224.3|7228.1|7225.3|7227.1|7224.3|9
1631146700000|2021-09-09 00:18:20|7227.8|7225|7227.9|7225.1|7227.9|7225.1|7227.8|7225|0
1631146720000|2021-09-09 00:18:40|||||||||1
1631146750000|2021-09-09 00:19:10|7227.6|7224.8|7226.6|7223.8|7227.6|7224.8|7226.6|7223.8|1
1631146760000|2021-09-09 00:19:20|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|0
1631146770000|2021-09-09 00:19:30|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|0
1631146810000|2021-09-09 00:20:10|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|0
1631146820000|2021-09-09 00:20:20|7226.4|7223.6|7226.1|7223.3|7226.4|7223.6|7226.1|7223.3|2
1631146840000|2021-09-09 00:20:40|7226.4|7223.6|7226.6|7223.8|7226.6|7223.8|7226.4|7223.6|0
1631146850000|2021-09-09 00:20:50|7226.4|7223.6|7226.1|7223.3|7226.4|7223.6|7226.1|7223.3|1
1631146870000|2021-09-09 00:21:10|7226.4|7223.6|7226.6|7223.8|7226.6|7223.8|7226.4|7223.6|1
1631146880000|2021-09-09 00:21:20|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|0
1631146900000|2021-09-09 00:21:40|7227|7223|7226.9|7224.1|7227.2|7224.1|7226.9|7223|0
1631146920000|2021-09-09 00:22:00|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|0
1631146970000|2021-09-09 00:22:50|||||||||1
1631146980000|2021-09-09 00:23:00|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|1
1631146990000|2021-09-09 00:23:10|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|1
1631147010000|2021-09-09 00:23:30|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|0
1631147020000|2021-09-09 00:23:40|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|7228.9|7226.1|0
1631147030000|2021-09-09 00:23:50|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|1
1631147040000|2021-09-09 00:24:00|||||||||1
1631147050000|2021-09-09 00:24:10|7228.6|7225.8|7228.1|7225.3|7228.6|7225.8|7228.1|7225.3|16
1631147060000|2021-09-09 00:24:20|7228.3|7225.5|7227.7|7224.9|7229.1|7226.3|7227.1|7224.3|21
1631147070000|2021-09-09 00:24:30|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|0
1631147080000|2021-09-09 00:24:40|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|0
1631147090000|2021-09-09 00:24:50|7228.1|7225.3|7227.1|7224.3|7228.1|7225.3|7226.9|7224.1|16
1631147120000|2021-09-09 00:25:20|7227.6|7224.8|7227.9|7225.1|7227.9|7225.1|7227.6|7224.8|1
1631147140000|2021-09-09 00:25:40|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|0
1631147150000|2021-09-09 00:25:50|7227.9|7225.1|7227.1|7224.3|7227.9|7225.1|7227.1|7224.3|1
1631147170000|2021-09-09 00:26:10|7226.9|7224.1|7227.9|7225.1|7228.4|7225.6|7226.9|7224.1|4
1631147190000|2021-09-09 00:26:30|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|0
1631147200000|2021-09-09 00:26:40|7227.1|7224.3|7227.6|7224.8|7227.6|7224.8|7227.1|7224.3|1
1631147210000|2021-09-09 00:26:50|7227.2|7224.4|7227.1|7224.3|7227.2|7224.4|7227.1|7224.3|0
1631147240000|2021-09-09 00:27:20|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|0
1631147290000|2021-09-09 00:28:10|||||||||2
1631147310000|2021-09-09 00:28:30|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|7227.6|7224.8|1
1631147320000|2021-09-09 00:28:40|7227.6|7224.8|7227.6|7224.8|7227.9|7225.1|7227.6|7224.8|0
1631147330000|2021-09-09 00:28:50|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|7227.6|7224.8|1
1631147340000|2021-09-09 00:29:00|7228.4|7225.6|7227.9|7225.1|7228.4|7225.6|7227.9|7225.1|3
1631147360000|2021-09-09 00:29:20|7227.6|7224.8|7226.9|7224.1|7227.6|7224.8|7226.9|7224.1|0
1631147370000|2021-09-09 00:29:30|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|7227.6|7224.8|0
1631147410000|2021-09-09 00:30:10|7227.6|7224.8|7227.1|7224.3|7227.6|7224.8|7227.1|7224.3|1
1631147440000|2021-09-09 00:30:40|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|0
1631147450000|2021-09-09 00:30:50|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|0
1631147460000|2021-09-09 00:31:00|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|0
1631147510000|2021-09-09 00:31:50|7226.4|7223.6|7226.4|7223.6|7226.4|7223.6|7226.4|7223.6|1
1631147550000|2021-09-09 00:32:30|7226.6|7223.8|7227.4|7224.6|7227.4|7224.6|7226.6|7223.8|5
1631147560000|2021-09-09 00:32:40|7227.7|7224.9|7227.9|7225.1|7227.9|7225.1|7227.6|7224.8|0
1631147570000|2021-09-09 00:32:50|7227.2|7224.4|7226.9|7224.1|7227.2|7224.4|7226.9|7224.1|0
1631147580000|2021-09-09 00:33:00|7227.2|7224.4|7227.9|7225.1|7227.9|7225.1|7227.2|7224.4|0
1631147590000|2021-09-09 00:33:10|7227.6|7224.8|7227.9|7225.1|7227.9|7225.1|7227.6|7224.8|0
1631147600000|2021-09-09 00:33:20|7227.6|7224.8|7227.1|7224.3|7227.6|7224.8|7227.1|7224.3|1
1631147610000|2021-09-09 00:33:30|7226.9|7224.1|7226.9|7224.1|7227.9|7225.1|7226.9|7224.1|0
1631147640000|2021-09-09 00:34:00|7227.1|7224.3|7227.9|7225.1|7227.9|7225.1|7227.1|7224.3|1
1631147660000|2021-09-09 00:34:20|7227.2|7224.4|7226.6|7223.8|7227.2|7224.4|7226.6|7223.8|0
1631147680000|2021-09-09 00:34:40|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|13
1631147710000|2021-09-09 00:35:10|7227.4|7224.6|7227.6|7224.8|7227.6|7224.8|7227.4|7224.6|9
1631147750000|2021-09-09 00:35:50|||||||||1
1631147770000|2021-09-09 00:36:10|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|3
1631147800000|2021-09-09 00:36:40|7227.6|7224.8|7227.6|7224.8|7227.6|7224.8|7227.1|7224.3|1
1631147810000|2021-09-09 00:36:50|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|7227.9|7225.1|1
1631147820000|2021-09-09 00:37:00|7227.6|7224.8|7227.2|7224.4|7227.6|7224.8|7227.2|7224.4|0
1631147830000|2021-09-09 00:37:10|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|7227.1|7224.3|0
1631147860000|2021-09-09 00:37:40|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|0
1631147870000|2021-09-09 00:37:50|7226.1|7223.3|7226.4|7223.6|7226.4|7223.6|7226.1|7223.3|1
1631147880000|2021-09-09 00:38:00|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|0
1631147900000|2021-09-09 00:38:20|7226.2|7223.4|7226.1|7223.3|7226.2|7223.4|7226.1|7223.3|0
1631147910000|2021-09-09 00:38:30|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|0
1631147940000|2021-09-09 00:39:00|||||||||1
1631147990000|2021-09-09 00:39:50|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|1
1631148000000|2021-09-09 00:40:00|7225.1|7222.3|7225.6|7222.8|7225.6|7222.8|7225.1|7222.3|7
1631148010000|2021-09-09 00:40:10|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|3
1631148020000|2021-09-09 00:40:20|7226.6|7223.8|7226.4|7223.6|7226.6|7223.8|7226.4|7223.6|1
1631148030000|2021-09-09 00:40:30|7226.6|7223.8|7226.1|7223.3|7226.6|7223.8|7226.1|7223.3|4
1631148060000|2021-09-09 00:41:00|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|0
1631148070000|2021-09-09 00:41:10|7226.4|7223.6|7226.6|7223.8|7226.6|7223.8|7226.4|7223.6|0
1631148090000|2021-09-09 00:41:30|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|7226.1|7223.3|1
1631148190000|2021-09-09 00:43:10|||||||||1
1631148210000|2021-09-09 00:43:30|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|7225.9|7223.1|0
1631148220000|2021-09-09 00:43:40|7226|7223.2|7226|7223.2|7226|7223.2|7226|7223.2|0
1631148230000|2021-09-09 00:43:50|7226.5|7223.7|7226.9|7224.1|7226.9|7224.1|7226.5|7223.7|3
1631148250000|2021-09-09 00:44:10|7227|7224.2|7227|7224.2|7227|7224.2|7227|7224.2|0
1631148260000|2021-09-09 00:44:20|7226.5|7223.7|7226.9|7224.1|7226.9|7224.1|7226.5|7223.7|0
1631148270000|2021-09-09 00:44:30|7227.5|7224.7|7227.2|7224.4|7227.5|7224.7|7227.2|7224.4|0
1631148280000|2021-09-09 00:44:40|7227|7224.2|7227.9|7225.1|7227.9|7225.1|7227|7224.2|3
1631148290000|2021-09-09 00:44:50|7228.4|7225.6|7226.5|7223.7|7228.4|7225.6|7226.5|7223.7|8
1631148310000|2021-09-09 00:45:10|7226.9|7224.1|7227.5|7224.7|7227.5|7224.7|7226.9|7224.1|2
1631148320000|2021-09-09 00:45:20|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|0
1631148330000|2021-09-09 00:45:30|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|7227.5|7224.7|0
1631148340000|2021-09-09 00:45:40|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|0
1631148350000|2021-09-09 00:45:50|7227.4|7224.6|7225.5|7222.7|7227.4|7224.6|7225.5|7222.7|3
1631148360000|2021-09-09 00:46:00|7225|7222.2|7225.4|7222.6|7225.4|7222.6|7225|7222.2|0
1631148370000|2021-09-09 00:46:10|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|7225.5|7222.7|0
1631148380000|2021-09-09 00:46:20|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|7225.2|7222.4|0
1631148390000|2021-09-09 00:46:30|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|0
1631148400000|2021-09-09 00:46:40|7225.2|7222.4|7225.5|7222.7|7225.5|7222.7|7225.2|7222.4|0
1631148410000|2021-09-09 00:46:50|7226.4|7223.6|7226|7223.2|7226.5|7223.7|7225.9|7223.1|2
1631148430000|2021-09-09 00:47:10|7225.9|7223.1|7225.5|7222.7|7225.9|7223.1|7225.5|7222.7|0
1631148440000|2021-09-09 00:47:20|7225.2|7222.4|7224.5|7221.7|7225.2|7222.4|7224.5|7221.7|0
1631148450000|2021-09-09 00:47:30|||||||||3
1631148480000|2021-09-09 00:48:00|7223.5|7220.7|7224.5|7221.7|7224.5|7221.7|7223.5|7220.7|23
1631148490000|2021-09-09 00:48:10|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|0
1631148500000|2021-09-09 00:48:20|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|7224|7221.2|1
1631148520000|2021-09-09 00:48:40|7224.2|7221.4|7224.5|7221.7|7224.5|7221.7|7224|7221.2|0
1631148530000|2021-09-09 00:48:50|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|1
1631148540000|2021-09-09 00:49:00|7224.5|7221.7|7223.9|7221.1|7224.5|7221.7|7223.9|7221.1|1
1631148580000|2021-09-09 00:49:40|7223.5|7220.7|7220.7|7217.9|7223.5|7220.7|7220.7|7217.9|32
1631148590000|2021-09-09 00:49:50|7220.5|7217.7|7220.9|7218.1|7220.9|7218.1|7220.5|7217.7|1
1631148600000|2021-09-09 00:50:00|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|0
1631148610000|2021-09-09 00:50:10|7220.4|7217.6|7218.9|7216.1|7220.4|7217.6|7218.9|7216.1|11
1631148620000|2021-09-09 00:50:20|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|7218.2|7215.4|5
1631148630000|2021-09-09 00:50:30|7218.9|7216.1|7219.9|7217.1|7219.9|7217.1|7218.9|7216.1|6
1631148640000|2021-09-09 00:50:40|7220|7217.2|7220|7217.2|7220|7217.2|7220|7217.2|0
1631148660000|2021-09-09 00:51:00|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.5|7216.7|0
1631148670000|2021-09-09 00:51:10|7219.5|7216.7|7220|7217.2|7220|7217.2|7219.5|7216.7|1
1631148690000|2021-09-09 00:51:30|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.5|7216.7|0
1631148700000|2021-09-09 00:51:40|7219.5|7216.7|7219|7216.2|7220.4|7217.6|7219|7216.2|2
1631148740000|2021-09-09 00:52:20|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|0
1631148770000|2021-09-09 00:52:50|7221|7218.2|7221.5|7218.7|7221.5|7218.7|7221|7218.2|20
1631148780000|2021-09-09 00:53:00|7221.2|7218.4|7221|7218.2|7221.2|7218.4|7221|7218.2|0
1631148790000|2021-09-09 00:53:10|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|7221.5|7218.7|0
1631148800000|2021-09-09 00:53:20|7221|7218.2|7220.5|7217.7|7221|7218.2|7220.5|7217.7|2
1631148810000|2021-09-09 00:53:30|7220.2|7217.4|7220|7217.2|7220.2|7217.4|7220|7217.2|0
1631148820000|2021-09-09 00:53:40|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|0
1631148830000|2021-09-09 00:53:50|7220.2|7217.4|7220.5|7217.7|7220.5|7217.7|7220.2|7217.4|0
1631148870000|2021-09-09 00:54:30|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|7220.2|7217.4|1
1631148880000|2021-09-09 00:54:40|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|0
1631148890000|2021-09-09 00:54:50|7219.5|7216.7|7219.2|7216.4|7219.9|7217.1|7218.9|7216.1|4
1631148900000|2021-09-09 00:55:00|7219|7216.2|7219.2|7216.4|7219.9|7217.1|7219|7216.2|0
1631148910000|2021-09-09 00:55:10|7219.5|7216.7|7219.9|7217.1|7219.9|7217.1|7219.2|7216.4|0
1631148920000|2021-09-09 00:55:20|7219.5|7216.7|7219.2|7216.4|7219.5|7216.7|7219.2|7216.4|3
1631148930000|2021-09-09 00:55:30|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.5|7216.7|0
1631148940000|2021-09-09 00:55:40|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|0
1631148950000|2021-09-09 00:55:50|7219.2|7216.4|7218.5|7215.7|7219.2|7216.4|7218.2|7215.4|0
1631148960000|2021-09-09 00:56:00|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|7218.2|7215.4|0
1631148970000|2021-09-09 00:56:10|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|0
1631148980000|2021-09-09 00:56:20|7218.9|7216.1|7219.5|7216.7|7219.5|7216.7|7218.9|7216.1|0
1631148990000|2021-09-09 00:56:30|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|0
1631149030000|2021-09-09 00:57:10|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|0
1631149040000|2021-09-09 00:57:20|7218.4|7215.6|7218|7215.2|7218.4|7215.6|7218|7215.2|2
1631149050000|2021-09-09 00:57:30|7218.7|7215.9|7218.9|7216.1|7218.9|7216.1|7218.7|7215.9|0
1631149060000|2021-09-09 00:57:40|7219|7216.2|7218.7|7215.9|7219|7216.2|7218.7|7215.9|16
1631149070000|2021-09-09 00:57:50|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|0
1631149080000|2021-09-09 00:58:00|7219|7216.2|7219.2|7216.4|7219.9|7217.1|7219|7216.2|0
1631149090000|2021-09-09 00:58:10|7219.5|7216.7|7219.9|7217.1|7219.9|7217.1|7219.2|7216.4|0
1631149100000|2021-09-09 00:58:20|7219.7|7216.9|7219.5|7216.7|7219.7|7216.9|7219.5|7216.7|0
1631149110000|2021-09-09 00:58:30|7219.9|7217.1|7220|7217.2|7220|7217.2|7219.5|7216.7|0
1631149120000|2021-09-09 00:58:40|7219.5|7216.7|7218.5|7215.7|7219.9|7217.1|7218.2|7215.4|6
1631149130000|2021-09-09 00:58:50|7218.9|7216.1|7218.5|7215.7|7218.9|7216.1|7218.5|7215.7|3
1631149140000|2021-09-09 00:59:00|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|7218.5|7215.7|2
1631149150000|2021-09-09 00:59:10|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|7219.5|7216.7|0
1631149160000|2021-09-09 00:59:20|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|7219.2|7216.4|0
1631149170000|2021-09-09 00:59:30|7219|7216.2|7219.5|7216.7|7219.5|7216.7|7219|7216.2|0
1631149180000|2021-09-09 00:59:40|7219.2|7216.4|7219|7216.2|7219.2|7216.4|7219|7216.2|0
1631149200000|2021-09-09 01:00:00|7219.5|7216.7|7216.4|7213.6|7219.5|7216.7|7216.4|7213.6|7
1631149210000|2021-09-09 01:00:10|7216|7213.2|7217.9|7215.1|7217.9|7215.1|7216|7213.2|15
1631149220000|2021-09-09 01:00:20|7218.5|7215.7|7216.5|7213.7|7218.5|7215.7|7216.2|7213.4|5
1631149230000|2021-09-09 01:00:30|7216.2|7213.4|7215|7212.2|7216.5|7213.7|7214.7|7211.9|3
1631149240000|2021-09-09 01:00:40|7214.7|7211.9|7213.7|7210.9|7214.7|7211.9|7213.7|7210.9|2
1631149250000|2021-09-09 01:00:50|7214|7211.2|7213.7|7210.9|7214|7211.2|7213.7|7210.9|6
1631149260000|2021-09-09 01:01:00|7213.5|7210.7|7213|7210.2|7213.5|7210.7|7212.7|7209.9|8
1631149270000|2021-09-09 01:01:10|7212.7|7209.9|7212.5|7209.7|7213|7210.2|7212.2|7209.4|10
1631149280000|2021-09-09 01:01:20|7213|7210.2|7213|7210.2|7213|7210.2|7213|7210.2|1
1631149290000|2021-09-09 01:01:30|7213.5|7210.7|7213|7210.2|7213.5|7210.7|7212.5|7209.7|2
1631149300000|2021-09-09 01:01:40|7212.8|7210|7213.3|7210.5|7213.3|7210.5|7212.5|7209.7|11
1631149310000|2021-09-09 01:01:50|7213.5|7210.7|7214.7|7211.9|7215|7212.2|7212.9|7210.1|17
1631149320000|2021-09-09 01:02:00|7214.4|7211.6|7212.5|7209.7|7214.4|7211.6|7212.5|7209.7|12
1631149330000|2021-09-09 01:02:10|7212.2|7209.4|7212.5|7209.7|7213|7210.2|7211.9|7209.1|3
1631149340000|2021-09-09 01:02:20|7212.8|7210|7212.2|7209.4|7212.8|7210|7212.2|7209.4|2
1631149350000|2021-09-09 01:02:30|7212|7209.2|7213.8|7211|7213.8|7211|7211.7|7208.9|6
1631149360000|2021-09-09 01:02:40|7213.5|7210.7|7212.2|7209.4|7213.5|7210.7|7212.2|7209.4|20
1631149370000|2021-09-09 01:02:50|7212|7209.2|7211.3|7208.5|7212.2|7209.4|7211.3|7208.5|13
1631149380000|2021-09-09 01:03:00|7211.5|7208.7|7210.8|7208|7211.8|7209|7210.5|7207.7|11
1631149390000|2021-09-09 01:03:10|7211.2|7208.4|7211.3|7208.5|7211.5|7208.7|7210.8|7208|2
1631149400000|2021-09-09 01:03:20|7211.8|7209|7211.8|7209|7211.8|7209|7211.5|7208.7|0
1631149410000|2021-09-09 01:03:30|7211.5|7208.7|7211.8|7209|7212.3|7209.5|7211.3|7208.5|9
1631149420000|2021-09-09 01:03:40|7211.5|7208.7|7211.8|7209|7211.8|7209|7211.5|7208.7|0
1631149430000|2021-09-09 01:03:50|7211.5|7208.7|7211.3|7208.5|7211.8|7209|7211.3|7208.5|4
1631149440000|2021-09-09 01:04:00|7211|7208.2|7211.8|7209|7211.8|7209|7210.3|7207.5|15
1631149450000|2021-09-09 01:04:10|7211.5|7208.7|7214.3|7211.5|7214.3|7211.5|7211.5|7208.7|6
1631149460000|2021-09-09 01:04:20|7213.8|7211|7213.8|7211|7214.3|7211.5|7213.8|7211|4
1631149480000|2021-09-09 01:04:40|7213.5|7210.7|7214.5|7211.7|7214.5|7211.7|7213.5|7210.7|1
1631149490000|2021-09-09 01:04:50|7214.8|7212|7214.8|7212|7214.8|7212|7214.8|7212|0
1631149500000|2021-09-09 01:05:00|7214.5|7211.7|7213.8|7211|7214.5|7211.7|7213.8|7211|2
1631149520000|2021-09-09 01:05:20|7214.2|7211.4|7214|7211.2|7214.8|7212|7214|7211.2|13
1631149530000|2021-09-09 01:05:30|7214.2|7211.4|7212.8|7210|7214.3|7211.5|7212.8|7210|0
1631149540000|2021-09-09 01:05:40|7213.3|7210.5|7213.3|7210.5|7213.8|7211|7212.8|7210|13
1631149550000|2021-09-09 01:05:50|7213.8|7211|7213.3|7210.5|7213.8|7211|7213.3|7210.5|7
1631149560000|2021-09-09 01:06:00|7213.7|7210.9|7213.3|7210.5|7213.8|7211|7213.3|7210.5|4
1631149570000|2021-09-09 01:06:10|7213.7|7210.9|7214.8|7212|7214.8|7212|7213.7|7210.9|2
1631149580000|2021-09-09 01:06:20|7214.5|7211.7|7216.5|7213.7|7216.5|7213.7|7214.2|7211.4|1
1631149590000|2021-09-09 01:06:30|7216.2|7213.4|7215.3|7212.5|7216.3|7213.5|7215.3|7212.5|16
1631149600000|2021-09-09 01:06:40|7214.8|7212|7214.8|7212|7216.3|7213.5|7214.5|7211.7|21
1631149610000|2021-09-09 01:06:50|7214.5|7211.7|7216|7213.2|7216|7213.2|7214.5|7211.7|8
1631149620000|2021-09-09 01:07:00|7216.3|7213.5|7216.8|7214|7217.3|7214.5|7216.3|7213.5|15
1631149630000|2021-09-09 01:07:10|7216.5|7213.7|7215.8|7213|7216.5|7213.7|7215.8|7213|0
1631149640000|2021-09-09 01:07:20|7215.5|7212.7|7215.3|7212.5|7215.5|7212.7|7215.3|7212.5|0
1631149670000|2021-09-09 01:07:50|7215|7212.2|7215.3|7212.5|7215.8|7213|7214.8|7212|2
1631149680000|2021-09-09 01:08:00|7215.5|7212.7|7215.8|7213|7215.8|7213|7215|7212.2|3
1631149690000|2021-09-09 01:08:10|7216.2|7213.4|7215.8|7213|7216.3|7213.5|7215.8|7213|0
1631149700000|2021-09-09 01:08:20|7216.3|7213.5|7216.8|7214|7216.8|7214|7216|7213.2|0
1631149710000|2021-09-09 01:08:30|7216|7213.2|7216|7213.2|7216|7213.2|7216|7213.2|0
1631149720000|2021-09-09 01:08:40|7215.8|7213|7215.8|7213|7215.8|7213|7215.5|7212.7|0
1631149730000|2021-09-09 01:08:50|7215.3|7212.5|7215.8|7213|7215.8|7213|7214.8|7212|0
1631149740000|2021-09-09 01:09:00|7216.5|7213.7|7216.2|7213.4|7216.5|7213.7|7215.8|7213|3
1631149750000|2021-09-09 01:09:10|7215.3|7212.5|7215.8|7213|7215.8|7213|7214.8|7212|0
1631149760000|2021-09-09 01:09:20|||||||||25
1631149780000|2021-09-09 01:09:40|7215.3|7212.5|7214.8|7212|7215.8|7213|7214.8|7212|1
1631149790000|2021-09-09 01:09:50|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|7214.5|7211.7|0
1631149800000|2021-09-09 01:10:00|7214.3|7211.5|7213.8|7211|7214.3|7211.5|7213.5|7210.7|1
1631149810000|2021-09-09 01:10:10|7214.2|7211.4|7214.5|7211.7|7214.5|7211.7|7214.2|7211.4|1
1631149820000|2021-09-09 01:10:20|7213.3|7210.5|7212.8|7210|7213.3|7210.5|7212.8|7210|3
1631149830000|2021-09-09 01:10:30|7212.5|7209.7|7213.8|7211|7213.8|7211|7212.5|7209.7|1
1631149840000|2021-09-09 01:10:40|7214.5|7211.7|7214.8|7212|7214.8|7212|7214.5|7211.7|0
1631149860000|2021-09-09 01:11:00|7215.5|7212.7|7215.8|7213|7216.8|7214|7215.5|7212.7|2
1631149870000|2021-09-09 01:11:10|7216.5|7213.7|7216.8|7214|7216.8|7214|7216.5|7213.7|0
1631149890000|2021-09-09 01:11:30|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|7217.3|7214.5|0
1631149900000|2021-09-09 01:11:40|7217|7214.2|7220|7217.2|7220.3|7217.5|7217|7214.2|7
1631149910000|2021-09-09 01:11:50|7220.3|7217.5|7220.8|7218|7221|7218.2|7220.3|7217.5|6
1631149920000|2021-09-09 01:12:00|7221|7218.2|7220.8|7218|7221|7218.2|7220.8|7218|4
1631149940000|2021-09-09 01:12:20|7221.5|7218.7|7221.5|7218.7|7222.3|7219.5|7221.5|7218.7|3
1631149950000|2021-09-09 01:12:30|7221.3|7218.5|7220.5|7217.7|7221.3|7218.5|7220.2|7217.4|2
1631149960000|2021-09-09 01:12:40|7220.2|7217.4|7219.8|7217|7220.5|7217.7|7219.5|7216.7|4
1631149970000|2021-09-09 01:12:50|7219.5|7216.7|7220|7217.2|7220|7217.2|7219.5|7216.7|1
1631149980000|2021-09-09 01:13:00|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|7220.5|7217.7|0
1631149990000|2021-09-09 01:13:10|7221.2|7218.4|7221.8|7219|7222|7219.2|7221|7218.2|2
1631150000000|2021-09-09 01:13:20|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|7222.3|7219.5|0
1631150010000|2021-09-09 01:13:30|7222.5|7219.7|7221.8|7219|7222.5|7219.7|7221.8|7219|6
1631150020000|2021-09-09 01:13:40|7221.5|7218.7|7222.3|7219.5|7222.3|7219.5|7221.2|7218.4|1
1631150030000|2021-09-09 01:13:50|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|7222.2|7219.4|0
1631150040000|2021-09-09 01:14:00|7221.8|7219|7221|7218.2|7221.8|7219|7221|7218.2|4
1631150050000|2021-09-09 01:14:10|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|0
1631150060000|2021-09-09 01:14:20|7221.8|7219|7221|7218.2|7221.8|7219|7221|7218.2|10
1631150070000|2021-09-09 01:14:30|7221.5|7218.7|7221|7218.2|7221.5|7218.7|7221|7218.2|1
1631150080000|2021-09-09 01:14:40|7220.8|7218|7220.8|7218|7220.8|7218|7220.8|7218|0
1631150110000|2021-09-09 01:15:10|7221.3|7218.5|7222|7219.2|7222.2|7219.4|7221.3|7218.5|2
1631150120000|2021-09-09 01:15:20|7222.5|7219.7|7221.8|7219|7222.5|7219.7|7221|7218.2|0
1631150130000|2021-09-09 01:15:30|7222.3|7219.5|7222.2|7219.4|7222.5|7219.7|7222|7219.2|2
1631150140000|2021-09-09 01:15:40|7223.1|7219.1|7222.2|7219.4|7223.1|7219.7|7222|7219.1|0
1631150150000|2021-09-09 01:15:50|7222.8|7220|7220.8|7218|7222.8|7220|7220.8|7218|6
1631150160000|2021-09-09 01:16:00|7221.3|7218.5|7221.8|7219|7222.8|7220|7221.3|7218.5|7
1631150170000|2021-09-09 01:16:10|7221.5|7218.7|7221|7218.2|7221.8|7219|7221|7218.2|0
1631150180000|2021-09-09 01:16:20|7220.8|7218|7222|7219.2|7222|7219.2|7220.8|7218|12
1631150190000|2021-09-09 01:16:30|7221.5|7218.7|7221|7218.2|7221.5|7218.7|7221|7218.2|1
1631150200000|2021-09-09 01:16:40|7220.5|7217.7|7222|7219.2|7222|7219.2|7220.5|7217.7|3
1631150210000|2021-09-09 01:16:50|7221.8|7219|7220.8|7218|7221.8|7219|7220.8|7218|14
1631150220000|2021-09-09 01:17:00|7220.5|7217.7|7220.5|7217.7|7221.3|7218.5|7220.5|7217.7|12
1631150230000|2021-09-09 01:17:10|7220.8|7218|7220.8|7218|7220.8|7218|7220.5|7217.7|0
1631150240000|2021-09-09 01:17:20|7220.5|7217.7|7220.8|7218|7220.8|7218|7220.5|7217.7|1
1631150250000|2021-09-09 01:17:30|7220.5|7217.7|7221.3|7218.5|7221.3|7218.5|7220.5|7217.7|1
1631150270000|2021-09-09 01:17:50|7221.8|7219|7221.3|7218.5|7221.8|7219|7220.8|7218|0
1631150280000|2021-09-09 01:18:00|7221|7218.2|7220.8|7218|7221.3|7218.5|7220.3|7217.5|31
1631150290000|2021-09-09 01:18:10|7221.2|7218.4|7221.8|7219|7221.8|7219|7221|7218.2|1
1631150300000|2021-09-09 01:18:20|7222.3|7219.5|7222.8|7220|7222.8|7220|7222.3|7219.5|0
1631150310000|2021-09-09 01:18:30|7223|7220.2|7222.8|7220|7223|7220.2|7222.5|7219.7|0
1631150320000|2021-09-09 01:18:40|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|2
1631150330000|2021-09-09 01:18:50|7222.5|7219.7|7222.8|7220|7222.8|7220|7221.8|7219|0
1631150340000|2021-09-09 01:19:00|7223|7220.2|7222.5|7219.7|7223|7220.2|7222.5|7219.7|1
1631150350000|2021-09-09 01:19:10|7222.7|7219.9|7221.5|7218.7|7222.7|7219.9|7221.5|7218.7|0
1631150360000|2021-09-09 01:19:20|7221.8|7219|7222.8|7220|7222.8|7220|7221.5|7218.7|3
1631150370000|2021-09-09 01:19:30|7223.3|7220.5|7222.8|7220|7223.3|7220.5|7222.5|7219.7|2
1631150380000|2021-09-09 01:19:40|7222.5|7219.7|7223.3|7220.5|7223.3|7220.5|7222.5|7219.7|0
1631150390000|2021-09-09 01:19:50|7223.8|7221|7224.8|7222|7224.8|7222|7223.8|7221|4
1631150400000|2021-09-09 01:20:00|7225.3|7222.5|7225.3|7222.5|7225.3|7222.5|7224.8|7222|1
1631150410000|2021-09-09 01:20:10|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|1
1631150420000|2021-09-09 01:20:20|7225.5|7222.7|7226|7223.2|7226|7223.2|7225.2|7222.4|6
1631150430000|2021-09-09 01:20:30|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|7226.5|7223.7|0
1631150440000|2021-09-09 01:20:40|7226.3|7223.5|7225.5|7222.7|7226.3|7223.5|7225.5|7222.7|3
1631150450000|2021-09-09 01:20:50|7226|7223.2|7226.3|7223.5|7226.3|7223.5|7226|7223.2|1
1631150460000|2021-09-09 01:21:00|7226|7223.2|7226.5|7223.7|7226.5|7223.7|7226|7223.2|1
1631150470000|2021-09-09 01:21:10|||||||||1
1631150480000|2021-09-09 01:21:20|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|7227.3|7224.5|4
1631150490000|2021-09-09 01:21:30|7227.1|7224.3|7225.5|7222.7|7227.1|7224.3|7225.5|7222.7|8
1631150500000|2021-09-09 01:21:40|7225.8|7223|7226|7223.2|7226|7223.2|7225.8|7223|1
1631150510000|2021-09-09 01:21:50|7226.3|7223.5|7226|7223.2|7226.3|7223.5|7226|7223.2|1
1631150520000|2021-09-09 01:22:00|7226.3|7223.5|7225.5|7222.7|7226.3|7223.5|7225.5|7222.7|2
1631150530000|2021-09-09 01:22:10|7225.1|7222.3|7225.1|7222.3|7225.3|7222.5|7224|7221.2|3
1631150540000|2021-09-09 01:22:20|7225.6|7222.8|7226|7223.2|7226|7223.2|7225.6|7222.8|1
1631150550000|2021-09-09 01:22:30|7225.3|7222.5|7225.8|7223|7225.8|7223|7225.3|7222.5|0
1631150560000|2021-09-09 01:22:40|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|0
1631150570000|2021-09-09 01:22:50|7226.6|7223.8|7226|7223.2|7227|7224.2|7226|7223.2|0
1631150580000|2021-09-09 01:23:00|7226.3|7223.5|7226|7223.2|7226.3|7223.5|7226|7223.2|0
1631150590000|2021-09-09 01:23:10|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|0
1631150600000|2021-09-09 01:23:20|7225.3|7222.5|7226.6|7223.8|7227.3|7224.5|7225.3|7222.5|5
1631150610000|2021-09-09 01:23:30|7226.5|7223.7|7226.8|7224|7227.3|7224.5|7226.5|7223.7|8
1631150620000|2021-09-09 01:23:40|7226.5|7223.7|7227.3|7224.5|7227.3|7224.5|7226.5|7223.7|1
1631150630000|2021-09-09 01:23:50|7227.1|7224.3|7226.8|7224|7227.1|7224.3|7226.8|7224|1
1631150640000|2021-09-09 01:24:00|7227|7224.2|7228.8|7226|7229.3|7226.5|7227|7224.2|7
1631150660000|2021-09-09 01:24:20|7229.1|7226.3|7229.8|7227|7229.8|7227|7229.1|7226.3|6
1631150670000|2021-09-09 01:24:30|7230|7227.2|7229.8|7227|7230.3|7227.5|7229.5|7226.7|3
1631150680000|2021-09-09 01:24:40|7230.1|7227.3|7229.8|7227|7230.3|7227.5|7229.5|7226.7|5
1631150690000|2021-09-09 01:24:50|7229.5|7226.7|7230.5|7227.7|7231.3|7228.5|7229.5|7226.7|8
1631150700000|2021-09-09 01:25:00|7230.8|7228|7231|7228.2|7231.3|7228.5|7230.1|7227.3|6
1631150710000|2021-09-09 01:25:10|7231.5|7228.7|7232.8|7230|7232.8|7230|7231.5|7228.7|10
1631150720000|2021-09-09 01:25:20|7232.5|7229.7|7230.8|7228|7232.8|7230|7230.5|7227.7|7
1631150730000|2021-09-09 01:25:30|7231|7228.2|7230.5|7227.7|7231.5|7228.7|7230.5|7227.7|1
1631150740000|2021-09-09 01:25:40|7231|7228.2|7231.5|7228.7|7231.5|7228.7|7231|7228.2|0
1631150760000|2021-09-09 01:26:00|7231.6|7228.8|7232|7229.2|7232|7229.2|7231.6|7228.8|1
1631150770000|2021-09-09 01:26:10|7231.8|7229|7231.8|7229|7231.8|7229|7231.8|7229|0
1631150780000|2021-09-09 01:26:20|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|7231.5|7228.7|1
1631150790000|2021-09-09 01:26:30|7231|7228.2|7231|7228.2|7231.5|7228.7|7231|7228.2|5
1631150800000|2021-09-09 01:26:40|7231.5|7228.7|7232|7229.2|7232|7229.2|7231.5|7228.7|1
1631150810000|2021-09-09 01:26:50|7232.5|7229.7|7230.5|7227.7|7232.5|7229.7|7230.5|7227.7|3
1631150820000|2021-09-09 01:27:00|7231.8|7229|7232.6|7229.8|7233.1|7230.3|7231.8|7229|11
1631150830000|2021-09-09 01:27:10|7232.5|7229.7|7232|7229.2|7232.5|7229.7|7232|7229.2|0
1631150850000|2021-09-09 01:27:30|7231.8|7229|7231|7228.2|7231.8|7229|7231|7228.2|1
1631150880000|2021-09-09 01:28:00|7230|7227.2|7230|7227.2|7230|7227.2|7230|7227.2|0
1631150900000|2021-09-09 01:28:20|7229.6|7226.8|7229.5|7226.7|7229.6|7226.8|7229.5|7226.7|0
1631150920000|2021-09-09 01:28:40|7229.1|7226.3|7229|7226.2|7229.1|7226.3|7229|7226.2|1
1631150940000|2021-09-09 01:29:00|7228.3|7225.5|7228.5|7225.7|7229|7226.2|7228.1|7225.3|6
1631150950000|2021-09-09 01:29:10|7229.5|7226.7|7230|7227.2|7230|7227.2|7229.5|7226.7|4
1631150960000|2021-09-09 01:29:20|7230.3|7227.5|7230|7227.2|7230.3|7227.5|7230|7227.2|0
1631150970000|2021-09-09 01:29:30|7230.3|7227.5|7229.8|7227|7230.3|7227.5|7229|7226.2|11
1631150980000|2021-09-09 01:29:40|7229.5|7226.7|7229|7226.2|7229.5|7226.7|7229|7226.2|4
1631151000000|2021-09-09 01:30:00|7228.5|7225.7|7228|7225.2|7228.5|7225.7|7228|7225.2|3
1631151010000|2021-09-09 01:30:10|7228.1|7225.3|7228.5|7225.7|7228.5|7225.7|7228.1|7225.3|4
1631151020000|2021-09-09 01:30:20|7228.8|7226|7230.1|7227.3|7230.8|7228|7228.8|7226|1
1631151040000|2021-09-09 01:30:40|7229.6|7226.8|7230.5|7227.7|7230.5|7227.7|7229.6|7226.8|0
1631151050000|2021-09-09 01:30:50|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|0
1631151060000|2021-09-09 01:31:00|7230|7227.2|7228.5|7225.7|7230|7227.2|7228.5|7225.7|11
1631151070000|2021-09-09 01:31:10|7228.1|7225.3|7228.5|7225.7|7228.5|7225.7|7228|7225.2|0
1631151080000|2021-09-09 01:31:20|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|7228.1|7225.3|0
1631151090000|2021-09-09 01:31:30|7228|7225.2|7227.1|7224.3|7228|7225.2|7227.1|7224.3|0
1631151100000|2021-09-09 01:31:40|7228.1|7225.3|7228.5|7225.7|7228.5|7225.7|7227.3|7224.5|196
1631151110000|2021-09-09 01:31:50|7228.6|7225.8|7227.8|7225|7229|7226.2|7227.5|7224.7|30
1631151120000|2021-09-09 01:32:00|7228.1|7225.3|7229.5|7226.7|7229.5|7226.7|7228.1|7225.3|0
1631151130000|2021-09-09 01:32:10|7229.1|7226.3|7229.1|7226.3|7229.5|7226.7|7229.1|7226.3|0
1631151140000|2021-09-09 01:32:20|7228.6|7225.8|7227.1|7224.3|7228.6|7225.8|7227.1|7224.3|0
1631151150000|2021-09-09 01:32:30|7227.5|7224.7|7229|7226.2|7229|7226.2|7227.5|7224.7|5
1631151160000|2021-09-09 01:32:40|7229.1|7226.3|7230|7227.2|7230|7227.2|7229.1|7226.3|0
1631151170000|2021-09-09 01:32:50|7229.5|7226.7|7230.5|7227.7|7230.5|7227.7|7229.1|7226.3|0
1631151180000|2021-09-09 01:33:00|7230.3|7227.5|7232|7229.2|7232.3|7229.5|7230.3|7227.5|28
1631151190000|2021-09-09 01:33:10|7231.5|7228.7|7231.5|7228.7|7232|7229.2|7231.5|7228.7|0
1631151200000|2021-09-09 01:33:20|7231.8|7229|7231.5|7228.7|7231.8|7229|7231.5|7228.7|1
1631151220000|2021-09-09 01:33:40|7231.1|7228.3|7233.1|7230.3|7233.1|7230.3|7231.1|7228.3|12
1631151230000|2021-09-09 01:33:50|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|1
1631151240000|2021-09-09 01:34:00|7234.1|7231.3|7232.5|7229.7|7234.1|7231.3|7232.5|7229.7|5
1631151250000|2021-09-09 01:34:10|7233|7230.2|7233.1|7230.3|7233.1|7230.3|7233|7230.2|2
1631151260000|2021-09-09 01:34:20|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|6
1631151270000|2021-09-09 01:34:30|7233.1|7230.3|7233.1|7230.3|7233.5|7230.7|7232.5|7229.7|0
1631151280000|2021-09-09 01:34:40|7233|7230.2|7233.5|7230.7|7233.5|7230.7|7233|7230.2|21
1631151290000|2021-09-09 01:34:50|7233.8|7231|7233.8|7231|7233.8|7231|7233.8|7231|0
1631151300000|2021-09-09 01:35:00|7233.5|7230.7|7231.5|7228.7|7233.5|7230.7|7231.5|7228.7|5
1631151310000|2021-09-09 01:35:10|7231.6|7228.8|7232.5|7229.7|7233|7230.2|7231.6|7228.8|3
1631151320000|2021-09-09 01:35:20|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|8
1631151330000|2021-09-09 01:35:30|7233.5|7230.7|7234|7231.2|7234.3|7231.5|7233.5|7230.7|9
1631151340000|2021-09-09 01:35:40|7234.3|7231.5|7235.3|7232.5|7235.3|7232.5|7234.3|7231.5|1
1631151350000|2021-09-09 01:35:50|7235.5|7232.7|7237|7234.2|7237|7234.2|7235.5|7232.7|5
1631151360000|2021-09-09 01:36:00|7237.3|7234.5|7237.8|7235|7237.8|7235|7237.3|7234.5|2
1631151370000|2021-09-09 01:36:10|7238.3|7235.5|7238.5|7235.7|7238.5|7235.7|7238.3|7235.5|1
1631151380000|2021-09-09 01:36:20|7238.8|7236|7240.6|7237.8|7240.6|7237.8|7238.8|7236|45
1631151390000|2021-09-09 01:36:30|7240.5|7237.7|7240.9|7238.1|7241.3|7238.5|7240.5|7237.7|17
1631151400000|2021-09-09 01:36:40|7241.1|7238.3|7240.6|7237.8|7241.1|7238.3|7240.1|7237.3|2
1631151410000|2021-09-09 01:36:50|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|7240.3|7237.5|0
1631151420000|2021-09-09 01:37:00|7240.1|7237.3|7239.8|7237|7240.3|7237.5|7239.8|7237|21
1631151440000|2021-09-09 01:37:20|7239.5|7236.7|7239|7236.2|7239.8|7237|7239|7236.2|2
1631151450000|2021-09-09 01:37:30|7238.8|7236|7239.5|7236.7|7239.5|7236.7|7238.8|7236|2
1631151460000|2021-09-09 01:37:40|7239.3|7236.5|7239.5|7236.7|7239.5|7236.7|7239.3|7236.5|1
1631151470000|2021-09-09 01:37:50|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7239.5|7236.7|8
1631151480000|2021-09-09 01:38:00|7240.3|7237.5|7241.1|7238.3|7241.1|7238.3|7239.5|7236.7|31
1631151490000|2021-09-09 01:38:10|7240.8|7238|7241.8|7239|7241.8|7239|7240.8|7238|1
1631151500000|2021-09-09 01:38:20|7241.5|7238.7|7241.8|7239|7241.8|7239|7241.5|7238.7|0
1631151510000|2021-09-09 01:38:30|7241.5|7238.7|7240.3|7237.5|7241.8|7239|7240.3|7237.5|1
1631151520000|2021-09-09 01:38:40|7240.6|7237.8|7239.3|7236.5|7240.6|7237.8|7238.6|7235.8|49
1631151540000|2021-09-09 01:39:00|7240.1|7237.3|7239.8|7237|7240.6|7237.8|7239.3|7236.5|7
1631151550000|2021-09-09 01:39:10|7239.6|7236.8|7238.8|7236|7239.6|7236.8|7238.8|7236|0
1631151560000|2021-09-09 01:39:20|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|7238.3|7235.5|0
1631151570000|2021-09-09 01:39:30|7238.4|7235.6|7238.8|7236|7238.8|7236|7238.4|7235.6|2
1631151580000|2021-09-09 01:39:40|7239.1|7236.3|7238.3|7235.5|7239.1|7236.3|7238.3|7235.5|0
1631151590000|2021-09-09 01:39:50|7238.8|7236|7239.1|7236.3|7239.1|7236.3|7238.8|7236|8
1631151600000|2021-09-09 01:40:00|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7238.1|7235.3|29
1631151610000|2021-09-09 01:40:10|7239.4|7236.6|7240.6|7237.8|7240.6|7237.8|7239.4|7236.6|1
1631151620000|2021-09-09 01:40:20|7240.4|7237.6|7239.8|7237|7240.4|7237.6|7239.8|7237|0
1631151630000|2021-09-09 01:40:30|7240.1|7237.3|7240.4|7237.6|7240.8|7238|7240.1|7237.3|1
1631151650000|2021-09-09 01:40:50|7240.1|7237.3|7239.8|7237|7240.3|7237.5|7239.4|7236.6|2
1631151660000|2021-09-09 01:41:00|7239.9|7237.1|7240.3|7237.5|7240.4|7237.6|7239.9|7237.1|0
1631151670000|2021-09-09 01:41:10|7240.1|7237.3|7239.9|7237.1|7240.1|7237.3|7239.1|7236.3|2
1631151680000|2021-09-09 01:41:20|7239.6|7236.8|7239.9|7237.1|7239.9|7237.1|7239.4|7236.6|0
1631151700000|2021-09-09 01:41:40|7239.4|7236.6|7239.9|7237.1|7239.9|7237.1|7239.4|7236.6|0
1631151720000|2021-09-09 01:42:00|7239.6|7236.8|7239.4|7236.6|7239.9|7237.1|7238.9|7236.1|4
1631151730000|2021-09-09 01:42:10|7239.9|7237.1|7241.3|7238.5|7241.3|7238.5|7239.4|7236.6|21
1631151740000|2021-09-09 01:42:20|7241.4|7238.6|7243.4|7240.6|7244.3|7241.5|7241.4|7238.6|11
1631151750000|2021-09-09 01:42:30|7244.3|7241.5|7243.9|7241.1|7244.3|7241.5|7243.4|7240.6|14
1631151760000|2021-09-09 01:42:40|7243.6|7240.8|7244.3|7241.5|7244.3|7241.5|7243.4|7240.6|2
1631151770000|2021-09-09 01:42:50|7244.4|7241.6|7244.6|7241.8|7245.3|7242.5|7244.4|7241.6|6
1631151780000|2021-09-09 01:43:00|7244.8|7242|7245.3|7242.5|7245.3|7242.5|7244.8|7242|0
1631151790000|2021-09-09 01:43:10|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|7244.9|7242.1|1
1631151800000|2021-09-09 01:43:20|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|0
1631151810000|2021-09-09 01:43:30|7245.4|7242.6|7245.1|7242.3|7245.9|7243.1|7245.1|7242.3|3
1631151820000|2021-09-09 01:43:40|7245.4|7242.6|7245.1|7242.3|7245.4|7242.6|7245.1|7242.3|0
1631151830000|2021-09-09 01:43:50|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.1|7242.3|0
1631151840000|2021-09-09 01:44:00|7245.3|7242.5|7244.9|7242.1|7245.4|7242.6|7244.9|7242.1|2
1631151850000|2021-09-09 01:44:10|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|2
1631151860000|2021-09-09 01:44:20|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|1
1631151880000|2021-09-09 01:44:40|7244.1|7241.3|7244.1|7241.3|7244.6|7241.8|7244.1|7241.3|0
1631151890000|2021-09-09 01:44:50|7244.4|7241.6|7244.4|7241.6|7244.4|7241.6|7244.1|7241.3|0
1631151900000|2021-09-09 01:45:00|7245.4|7242.6|7244.9|7242.1|7245.4|7242.6|7244.4|7241.6|3
1631151920000|2021-09-09 01:45:20|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|1
1631151930000|2021-09-09 01:45:30|7245.1|7242.3|7245.1|7242.3|7245.4|7242.6|7244.4|7241.6|3
1631151940000|2021-09-09 01:45:40|7245.4|7242.6|7246.4|7243.6|7246.4|7243.6|7245.4|7242.6|4
1631151950000|2021-09-09 01:45:50|||||||||27
1631151960000|2021-09-09 01:46:00|7246.3|7243.5|7246.4|7243.6|7246.4|7243.6|7246.3|7243.5|1
1631151970000|2021-09-09 01:46:10|7246.1|7243.3|7245.4|7242.6|7246.1|7243.3|7244.9|7242.1|2
1631151980000|2021-09-09 01:46:20|7245.9|7243.1|7245.8|7243|7245.9|7243.1|7245.4|7242.6|17
1631151990000|2021-09-09 01:46:30|7245.4|7242.6|7245.1|7242.3|7245.4|7242.6|7245.1|7242.3|2
1631152000000|2021-09-09 01:46:40|7244.9|7242.1|7245.4|7242.6|7245.4|7242.6|7244.9|7242.1|0
1631152010000|2021-09-09 01:46:50|7245.1|7242.3|7243.4|7240.6|7245.1|7242.3|7243.4|7240.6|18
1631152020000|2021-09-09 01:47:00|7244.8|7242|7245.1|7242.3|7245.4|7242.6|7244.8|7242|5
1631152030000|2021-09-09 01:47:10|7244.6|7241.8|7244.8|7242|7244.8|7242|7244.4|7241.6|0
1631152050000|2021-09-09 01:47:30|7244.9|7242.1|7243.9|7241.1|7244.9|7242.1|7243.8|7241|0
1631152060000|2021-09-09 01:47:40|7244.3|7241.5|7244.4|7241.6|7244.4|7241.6|7244.3|7241.5|1
1631152070000|2021-09-09 01:47:50|7244.9|7242.1|7244.8|7242|7244.9|7242.1|7244.4|7241.6|1
1631152080000|2021-09-09 01:48:00|7245.3|7242.5|7245.9|7243.1|7246.3|7243.5|7245.3|7242.5|1
1631152090000|2021-09-09 01:48:10|7245.4|7242.6|7245.8|7243|7245.8|7243|7245.4|7242.6|0
1631152100000|2021-09-09 01:48:20|7245.1|7242.3|7245.4|7242.6|7245.4|7242.6|7245.1|7242.3|0
1631152120000|2021-09-09 01:48:40|7245.9|7243.1|7245.9|7243.1|7246.3|7243.5|7245.9|7243.1|2
1631152140000|2021-09-09 01:49:00|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7245.9|7243.1|1
1631152150000|2021-09-09 01:49:10|7245.9|7243.1|7245.9|7243.1|7246.3|7243.5|7245.9|7243.1|2
1631152160000|2021-09-09 01:49:20|7246.4|7243.6|7245.9|7243.1|7246.4|7243.6|7245.9|7243.1|0
1631152170000|2021-09-09 01:49:30|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|0
1631152180000|2021-09-09 01:49:40|7245.4|7242.6|7245.1|7242.3|7245.4|7242.6|7245.1|7242.3|0
1631152190000|2021-09-09 01:49:50|7245.4|7242.6|7245.1|7242.3|7245.4|7242.6|7245.1|7242.3|1
1631152200000|2021-09-09 01:50:00|7244.4|7241.6|7243.4|7240.6|7244.4|7241.6|7243.1|7240.3|2
1631152210000|2021-09-09 01:50:10|7243.1|7240.3|7243.4|7240.6|7243.4|7240.6|7243.1|7240.3|0
1631152220000|2021-09-09 01:50:20|7243.1|7240.3|7243.9|7241.1|7244.3|7241.5|7243.1|7240.3|4
1631152230000|2021-09-09 01:50:30|7243.4|7240.6|7243.6|7240.8|7244.3|7241.5|7243.4|7240.6|6
1631152240000|2021-09-09 01:50:40|7244.3|7241.5|7243.8|7241|7244.3|7241.5|7243.8|7241|0
1631152250000|2021-09-09 01:50:50|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|0
1631152260000|2021-09-09 01:51:00|7243.1|7240.3|7243.1|7240.3|7243.8|7241|7243.1|7240.3|1
1631152270000|2021-09-09 01:51:10|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|0
1631152290000|2021-09-09 01:51:30|7243.9|7241.1|7243.8|7241|7243.9|7241.1|7243.4|7240.6|2
1631152310000|2021-09-09 01:51:50|7244.1|7241.3|7245.4|7242.6|7245.8|7243|7243.9|7241.1|5
1631152320000|2021-09-09 01:52:00|7245.1|7242.3|7245.1|7242.3|7245.4|7242.6|7245.1|7242.3|0
1631152330000|2021-09-09 01:52:10|7245.4|7242.6|7245.1|7242.3|7245.4|7242.6|7245.1|7242.3|0
1631152340000|2021-09-09 01:52:20|7244.6|7241.8|7245.4|7242.6|7245.4|7242.6|7244.6|7241.8|1
1631152350000|2021-09-09 01:52:30|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|7245.1|7242.3|0
1631152360000|2021-09-09 01:52:40|7245.4|7242.6|7245.1|7242.3|7245.4|7242.6|7245.1|7242.3|0
1631152380000|2021-09-09 01:53:00|7244.6|7241.8|7245.1|7242.3|7245.1|7242.3|7244.4|7241.6|2
1631152390000|2021-09-09 01:53:10|||||||||8
1631152400000|2021-09-09 01:53:20|||||||||16
1631152410000|2021-09-09 01:53:30|7245.8|7243|7245.8|7243|7245.8|7243|7245.4|7242.6|1
1631152420000|2021-09-09 01:53:40|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|7245.9|7243.1|0
1631152430000|2021-09-09 01:53:50|7246.3|7243.5|7245.9|7243.1|7246.3|7243.5|7245.9|7243.1|0
1631152440000|2021-09-09 01:54:00|7246.3|7243.5|7245.9|7243.1|7246.3|7243.5|7245.9|7243.1|2
1631152450000|2021-09-09 01:54:10|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|1
1631152470000|2021-09-09 01:54:30|7245.9|7243.1|7244.9|7242.1|7245.9|7243.1|7244.9|7242.1|4
1631152480000|2021-09-09 01:54:40|7244.4|7241.6|7244.4|7241.6|7245.3|7242.5|7244.4|7241.6|2
1631152490000|2021-09-09 01:54:50|7243.9|7241.1|7243.4|7240.6|7243.9|7241.1|7243.4|7240.6|0
1631152500000|2021-09-09 01:55:00|7243.8|7241|7243.9|7241.1|7244.4|7241.6|7243.8|7241|0
1631152510000|2021-09-09 01:55:10|7243.6|7240.8|7243.8|7241|7243.8|7241|7243.1|7240.3|1
1631152530000|2021-09-09 01:55:30|7243.6|7240.8|7243.1|7240.3|7243.8|7241|7243.1|7240.3|0
1631152550000|2021-09-09 01:55:50|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.1|7240.3|0
1631152560000|2021-09-09 01:56:00|7243.1|7240.3|7242.4|7239.6|7243.1|7240.3|7241.7|7238.9|1
1631152570000|2021-09-09 01:56:10|7242.2|7239.4|7241.7|7238.9|7242.2|7239.4|7241.7|7238.9|3
1631152580000|2021-09-09 01:56:20|7241.6|7238.8|7241.1|7238.3|7241.7|7238.9|7241.1|7238.3|2
1631152590000|2021-09-09 01:56:30|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1631152600000|2021-09-09 01:56:40|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|0
1631152610000|2021-09-09 01:56:50|7240.4|7237.6|7240.1|7237.3|7240.4|7237.6|7240.1|7237.3|0
1631152620000|2021-09-09 01:57:00|7240.4|7237.6|7241.4|7238.6|7241.4|7238.6|7240.1|7237.3|1
1631152630000|2021-09-09 01:57:10|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|6
1631152640000|2021-09-09 01:57:20|7241.9|7239.1|7242.4|7239.6|7242.4|7239.6|7241.9|7239.1|1
1631152650000|2021-09-09 01:57:30|7242.2|7239.4|7241.9|7239.1|7242.2|7239.4|7241.9|7239.1|1
1631152680000|2021-09-09 01:58:00|7242.2|7239.4|7241.9|7239.1|7242.2|7239.4|7241.9|7239.1|0
1631152720000|2021-09-09 01:58:40|7242.4|7239.6|7243.4|7240.6|7243.4|7240.6|7242.4|7239.6|9
1631152730000|2021-09-09 01:58:50|7243.9|7241.1|7244.9|7242.1|7244.9|7242.1|7243.9|7241.1|0
1631152740000|2021-09-09 01:59:00|7244.7|7241.9|7243.9|7241.1|7244.9|7242.1|7243.9|7241.1|13
1631152750000|2021-09-09 01:59:10|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|1
1631152760000|2021-09-09 01:59:20|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|1
1631152770000|2021-09-09 01:59:30|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|0
1631152780000|2021-09-09 01:59:40|7244.2|7241.4|7244.9|7242.1|7245.1|7242.3|7244.2|7241.4|4
1631152790000|2021-09-09 01:59:50|7245.1|7242.3|7244.9|7242.1|7245.6|7242.8|7244.9|7242.1|0
1631152800000|2021-09-09 02:00:00|7244.1|7241.3|7243.7|7240.9|7244.1|7241.3|7243.7|7240.9|0
1631152810000|2021-09-09 02:00:10|7244.2|7241.4|7243.9|7241.1|7244.2|7241.4|7243.9|7241.1|0
1631152820000|2021-09-09 02:00:20|7244.2|7241.4|7244.7|7241.9|7244.7|7241.9|7244.2|7241.4|1
1631152830000|2021-09-09 02:00:30|7245.2|7242.4|7245.7|7242.9|7245.7|7242.9|7245.2|7242.4|0
1631152840000|2021-09-09 02:00:40|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|0
1631152870000|2021-09-09 02:01:10|7245.6|7242.8|7245.9|7243.1|7245.9|7243.1|7245.6|7242.8|1
1631152880000|2021-09-09 02:01:20|7246.2|7243.4|7245.1|7242.3|7246.2|7243.4|7245.1|7242.3|10
1631152890000|2021-09-09 02:01:30|7245.4|7242.6|7245.7|7242.9|7245.7|7242.9|7245.4|7242.6|0
1631152900000|2021-09-09 02:01:40|7245.4|7242.6|7245.7|7242.9|7245.7|7242.9|7245.1|7242.3|0
1631152910000|2021-09-09 02:01:50|7245.4|7242.6|7245.9|7243.1|7245.9|7243.1|7245.4|7242.6|5
1631152920000|2021-09-09 02:02:00|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|0
1631152930000|2021-09-09 02:02:10|7246.1|7243.3|7246.9|7244.1|7246.9|7244.1|7245.9|7243.1|0
1631152940000|2021-09-09 02:02:20|7246.6|7243.8|7246.4|7243.6|7246.6|7243.8|7246.4|7243.6|0
1631152950000|2021-09-09 02:02:30|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7245.7|7242.9|0
1631152960000|2021-09-09 02:02:40|7247.2|7244.4|7248.2|7245.4|7248.2|7245.4|7247.2|7244.4|16
1631152970000|2021-09-09 02:02:50|7247.9|7245.1|7248.2|7245.4|7248.2|7245.4|7247.9|7245.1|0
1631152980000|2021-09-09 02:03:00|7247.9|7245.1|7250.4|7247.6|7250.4|7247.6|7247.9|7245.1|58
1631152990000|2021-09-09 02:03:10|7249.9|7247.1|7249.4|7246.6|7250.4|7247.6|7249.4|7246.6|2
1631153000000|2021-09-09 02:03:20|7249.1|7246.3|7249.4|7246.6|7249.7|7246.9|7249.1|7246.3|4
1631153010000|2021-09-09 02:03:30|7249.1|7246.3|7249.4|7246.6|7249.7|7246.9|7249.1|7246.3|2
1631153020000|2021-09-09 02:03:40|7249.1|7246.3|7248.9|7246.1|7249.4|7246.6|7248.4|7245.6|10
1631153040000|2021-09-09 02:04:00|7249.1|7246.3|7248.9|7246.1|7249.4|7246.6|7248.4|7245.6|12
1631153050000|2021-09-09 02:04:10|7248.6|7245.8|7248.9|7246.1|7248.9|7246.1|7248.1|7245.3|0
1631153060000|2021-09-09 02:04:20|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|1
1631153080000|2021-09-09 02:04:40|7248.6|7245.8|7248.1|7245.3|7248.6|7245.8|7248.1|7245.3|0
1631153090000|2021-09-09 02:04:50|7248.4|7245.6|7248.9|7246.1|7248.9|7246.1|7248.4|7245.6|1
1631153100000|2021-09-09 02:05:00|7249.4|7246.6|7249.1|7246.3|7249.6|7246.8|7249.1|7246.3|5
1631153110000|2021-09-09 02:05:10|7249.4|7246.6|7251.7|7248.9|7251.7|7248.9|7248.6|7245.8|33
1631153120000|2021-09-09 02:05:20|7251.4|7248.6|7254.1|7251.3|7256.1|7253.3|7251.1|7248|103
1631153130000|2021-09-09 02:05:30|7253.7|7250.9|7253.7|7250.9|7254.1|7251.3|7253.4|7250.6|2
1631153140000|2021-09-09 02:05:40|7254.1|7251.3|7253.7|7250.9|7254.2|7251.4|7253.7|7250.9|2
1631153150000|2021-09-09 02:05:50|7254.1|7251.3|7254.1|7251.3|7254.2|7251.4|7253.7|7250.9|6
1631153160000|2021-09-09 02:06:00|7254.2|7251.4|7253.7|7250.9|7254.4|7251.6|7253.7|7250.9|4
1631153170000|2021-09-09 02:06:10|7254.1|7251.3|7253.7|7250.9|7254.1|7251.3|7253.7|7250.9|0
1631153180000|2021-09-09 02:06:20|7253.4|7250.6|7253.7|7250.9|7253.7|7250.9|7253.4|7250.6|2
1631153190000|2021-09-09 02:06:30|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|0
1631153200000|2021-09-09 02:06:40|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|1
1631153210000|2021-09-09 02:06:50|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|0
1631153220000|2021-09-09 02:07:00|7252.9|7250.1|7253.4|7250.6|7253.4|7250.6|7252.4|7249.6|4
1631153230000|2021-09-09 02:07:10|7253.1|7250.3|7252.9|7250.1|7253.2|7250.4|7252.9|7250.1|0
1631153240000|2021-09-09 02:07:20|7252.6|7249.8|7252.7|7249.9|7252.7|7249.9|7252.1|7249.3|2
1631153250000|2021-09-09 02:07:30|7252.9|7250.1|7253.1|7250.3|7253.4|7250.6|7252.4|7249.6|2
1631153260000|2021-09-09 02:07:40|7252.4|7249.6|7252.4|7249.6|7252.7|7249.9|7252.4|7249.6|0
1631153270000|2021-09-09 02:07:50|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|1
1631153280000|2021-09-09 02:08:00|7252.4|7249.6|7252.2|7249.4|7252.4|7249.6|7251.4|7248.6|29
1631153290000|2021-09-09 02:08:10|7252.4|7249.6|7251.7|7248.9|7252.4|7249.6|7251.7|7248.9|2
1631153300000|2021-09-09 02:08:20|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|7251.1|7248.3|1
1631153310000|2021-09-09 02:08:30|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|10
1631153320000|2021-09-09 02:08:40|7251.4|7248.6|7250.9|7248.1|7251.7|7248.9|7250.9|7248.1|3
1631153340000|2021-09-09 02:09:00|7251.1|7248.3|7251.1|7248.3|7251.4|7248.6|7251.1|7248.3|1
1631153350000|2021-09-09 02:09:10|7251.4|7248.6|7251.9|7249.1|7251.9|7249.1|7251.1|7248.3|10
1631153370000|2021-09-09 02:09:30|7252.9|7250.1|7253.9|7251.1|7254.1|7251.3|7252.9|7250.1|4
1631153390000|2021-09-09 02:09:50|7253.6|7250.8|7252.7|7249.9|7253.6|7250.8|7252.4|7249.6|0
1631153400000|2021-09-09 02:10:00|7252.9|7250.1|7253.2|7250.4|7253.2|7250.4|7252.6|7249.8|3
1631153410000|2021-09-09 02:10:10|7253.6|7250.8|7253.7|7250.9|7253.7|7250.9|7253.4|7250.6|0
1631153420000|2021-09-09 02:10:20|7254.4|7251.6|7254.1|7251.3|7254.4|7251.6|7253.7|7250.9|0
1631153430000|2021-09-09 02:10:30|7253.9|7251.1|7255.1|7252.3|7255.2|7252.4|7253.9|7251.1|1
1631153440000|2021-09-09 02:10:40|7255.4|7252.6|7255.9|7253.1|7255.9|7253.1|7255.4|7252.6|7
1631153450000|2021-09-09 02:10:50|7255.4|7252.6|7255.7|7252.9|7255.7|7252.9|7255.4|7252.6|0
1631153460000|2021-09-09 02:11:00|7256.1|7253.3|7255.9|7253.1|7256.4|7253.6|7254.9|7252.1|4
1631153480000|2021-09-09 02:11:20|7256.2|7253.4|7256.9|7254.1|7257.2|7254.4|7256.2|7253.4|8
1631153490000|2021-09-09 02:11:30|7256.6|7253.8|7255.7|7252.9|7256.6|7253.8|7255.7|7252.9|16
1631153510000|2021-09-09 02:11:50|7256.2|7253.4|7256.4|7253.6|7256.4|7253.6|7256.2|7253.4|0
1631153520000|2021-09-09 02:12:00|7256.1|7253.3|7256.4|7253.6|7256.4|7253.6|7255.1|7252.3|4
1631153530000|2021-09-09 02:12:10|7256.1|7253.3|7256.4|7253.6|7256.4|7253.6|7256.1|7253.3|1
1631153540000|2021-09-09 02:12:20|7256.1|7253.3|7256.1|7253.3|7256.6|7253.8|7255.6|7252.8|2
1631153550000|2021-09-09 02:12:30|7256.2|7253.4|7257.6|7254.8|7257.6|7254.8|7256.1|7253.3|13
1631153560000|2021-09-09 02:12:40|||||||||1
1631153570000|2021-09-09 02:12:50|7256.9|7254.1|7256.9|7254.1|7257.4|7254.6|7256.9|7254.1|2
1631153580000|2021-09-09 02:13:00|7257.1|7254.3|7258.6|7255.8|7258.6|7255.8|7257.1|7254.3|18
1631153590000|2021-09-09 02:13:10|7258.4|7255.6|7257.7|7254.9|7258.4|7255.6|7257.4|7254.6|5
1631153600000|2021-09-09 02:13:20|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|0
1631153610000|2021-09-09 02:13:30|7256.9|7254.1|7257.4|7254.6|7257.4|7254.6|7256.9|7254.1|2
1631153620000|2021-09-09 02:13:40|7257.1|7254.3|7256.2|7253.4|7257.1|7254.3|7256.2|7253.4|0
1631153630000|2021-09-09 02:13:50|7256.6|7253.8|7256.4|7253.6|7257.4|7254.6|7256.4|7253.6|13
1631153640000|2021-09-09 02:14:00|7256.7|7253.9|7257.4|7254.6|7257.4|7254.6|7256.2|7253.4|3
1631153650000|2021-09-09 02:14:10|7257.7|7254.9|7257.1|7254.3|7257.7|7254.9|7257.1|7254.3|0
1631153660000|2021-09-09 02:14:20|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|0
1631153670000|2021-09-09 02:14:30|7257.1|7254.3|7257.4|7254.6|7257.4|7254.6|7257.1|7254.3|0
1631153680000|2021-09-09 02:14:40|7257.7|7254.9|7257.4|7254.6|7257.7|7254.9|7257.4|7254.6|0
1631153690000|2021-09-09 02:14:50|7257.7|7254.9|7258.9|7256.1|7258.9|7256.1|7257.7|7254.9|29
1631153700000|2021-09-09 02:15:00|7258.6|7255.8|7257.4|7254.6|7258.6|7255.8|7257.4|7254.6|2
1631153720000|2021-09-09 02:15:20|7256.9|7254.1|7257.1|7254.3|7257.4|7254.6|7256.9|7254.1|2
1631153740000|2021-09-09 02:15:40|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|0
1631153750000|2021-09-09 02:15:50|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|1
1631153760000|2021-09-09 02:16:00|7256.1|7253.3|7255.1|7252.3|7256.1|7253.3|7255.1|7252.3|1
1631153770000|2021-09-09 02:16:10|7255.4|7252.6|7255.1|7252.3|7255.4|7252.6|7255.1|7252.3|0
1631153800000|2021-09-09 02:16:40|7255|7252.2|7255|7252.2|7255.4|7252.6|7255|7252.2|1
1631153820000|2021-09-09 02:17:00|7254.5|7251.7|7255|7252.2|7255|7252.2|7254.4|7251.6|1
1631153850000|2021-09-09 02:17:30|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|0
1631153860000|2021-09-09 02:17:40|7255|7252.2|7254|7251.2|7255|7252.2|7254|7251.2|0
1631153900000|2021-09-09 02:18:20|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|0
1631153910000|2021-09-09 02:18:30|7254.4|7251.6|7254.5|7251.7|7254.5|7251.7|7253.5|7250.7|20
1631153940000|2021-09-09 02:19:00|||||||||2
1631153960000|2021-09-09 02:19:20|7255.4|7252.6|7255.7|7252.9|7255.7|7252.9|7255.4|7252.6|2
1631153970000|2021-09-09 02:19:30|7255.9|7253.1|7255.9|7253.1|7255.9|7253.1|7255.9|7253.1|0
1631153980000|2021-09-09 02:19:40|7256.5|7253.7|7257|7254.2|7257|7254.2|7256.2|7253.4|0
1631153990000|2021-09-09 02:19:50|7255|7252.2|7255|7252.2|7255|7252.2|7253.9|7251.1|667
1631154010000|2021-09-09 02:20:10|7254.7|7251.9|7254.7|7251.9|7255|7252.2|7254.7|7251.9|0
1631154040000|2021-09-09 02:20:40|||||||||2
1631154050000|2021-09-09 02:20:50|7254.9|7252.1|7255.7|7252.9|7255.7|7252.9|7254.9|7252.1|5
1631154060000|2021-09-09 02:21:00|7257.5|7254.7|7257.7|7254.9|7258|7255.2|7257.5|7254.7|30
1631154070000|2021-09-09 02:21:10|7257.9|7255.1|7258.2|7255.4|7258.2|7255.4|7257.9|7255.1|2
1631154080000|2021-09-09 02:21:20|7258.5|7255.7|7257.5|7254.7|7258.5|7255.7|7257.5|7254.7|7
1631154090000|2021-09-09 02:21:30|7257.9|7255.1|7258.7|7255.9|7259|7256.2|7257.9|7255.1|11
1631154100000|2021-09-09 02:21:40|||||||||1
1631154110000|2021-09-09 02:21:50|7258|7255.2|7258|7255.2|7258|7255.2|7258|7255.2|1
1631154140000|2021-09-09 02:22:20|7257.4|7254.6|7257|7254.2|7257.4|7254.6|7257|7254.2|0
1631154150000|2021-09-09 02:22:30|7256.7|7253.9|7256.7|7253.9|7256.7|7253.9|7256.7|7253.9|0
1631154160000|2021-09-09 02:22:40|7256.5|7253.7|7256.2|7253.4|7256.5|7253.7|7256.2|7253.4|1
1631154170000|2021-09-09 02:22:50|7256.5|7253.7|7256.2|7253.4|7256.5|7253.7|7256.2|7253.4|0
1631154190000|2021-09-09 02:23:10|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|0
1631154210000|2021-09-09 02:23:30|||||||||1
1631154240000|2021-09-09 02:24:00|7256.2|7253.4|7256|7253.2|7256.2|7253.4|7256|7253.2|12
1631154260000|2021-09-09 02:24:20|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|0
1631154270000|2021-09-09 02:24:30|7256|7253.2|7255.5|7252.7|7256.5|7253.7|7255|7252.2|1
1631154280000|2021-09-09 02:24:40|7255|7252.2|7255|7252.2|7255|7252.2|7255|7252.2|5
1631154290000|2021-09-09 02:24:50|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|1
1631154310000|2021-09-09 02:25:10|7254|7251.2|7254|7251.2|7254|7251.2|7254|7251.2|0
1631154330000|2021-09-09 02:25:30|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|0
1631154340000|2021-09-09 02:25:40|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|0
1631154350000|2021-09-09 02:25:50|||||||||2
1631154360000|2021-09-09 02:26:00|7255.5|7252.7|7255.7|7252.9|7255.7|7252.9|7255.2|7252.4|9
1631154400000|2021-09-09 02:26:40|7256|7253.2|7256|7253.2|7256|7253.2|7256|7253.2|5
1631154410000|2021-09-09 02:26:50|7257|7254.2|7256.5|7253.7|7257|7254.2|7256.2|7253.4|30
1631154440000|2021-09-09 02:27:20|||||||||1
1631154450000|2021-09-09 02:27:30|7256|7253.2|7256|7253.2|7256|7253.2|7256|7253.2|8
1631154460000|2021-09-09 02:27:40|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7256|7253.2|0
1631154470000|2021-09-09 02:27:50|7256.2|7253.4|7256.2|7253.4|7256.5|7253.7|7256|7253.2|1
1631154480000|2021-09-09 02:28:00|7256|7253.2|7256|7253.2|7256|7253.2|7256|7253.2|0
1631154490000|2021-09-09 02:28:10|7255.7|7252.9|7255.5|7252.7|7255.7|7252.9|7255.5|7252.7|5
1631154510000|2021-09-09 02:28:30|7255.7|7252.9|7255|7252.2|7255.7|7252.9|7254.7|7251.9|7
1631154530000|2021-09-09 02:28:50|7254.7|7251.9|7255|7252.2|7255|7252.2|7254.7|7251.9|0
1631154540000|2021-09-09 02:29:00|||||||||1
1631154550000|2021-09-09 02:29:10|7255.4|7252.6|7256.2|7253.4|7256.2|7253.4|7255.4|7252.6|7
1631154560000|2021-09-09 02:29:20|7255.7|7252.9|7256|7253.2|7256|7253.2|7255.5|7252.7|0
1631154570000|2021-09-09 02:29:30|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|0
1631154580000|2021-09-09 02:29:40|7255.7|7252.9|7256.7|7253.9|7256.7|7253.9|7255.7|7252.9|2
1631154600000|2021-09-09 02:30:00|7256.5|7253.7|7259.5|7256.7|7259.5|7256.7|7256.5|7253.7|23
1631154610000|2021-09-09 02:30:10|7259.7|7256.9|7260.7|7257.9|7261|7258.2|7258.7|7255.9|35
1631154620000|2021-09-09 02:30:20|7260.2|7257.4|7260.2|7257.4|7260.7|7257.9|7259.2|7256.4|12
1631154630000|2021-09-09 02:30:30|7260|7257.2|7260.2|7257.4|7261|7258.2|7260|7257.2|13
1631154640000|2021-09-09 02:30:40|7259.9|7257.1|7259.5|7256.7|7259.9|7257.1|7259|7256.2|0
1631154650000|2021-09-09 02:30:50|7259.2|7256.4|7258.2|7255.4|7259.2|7256.4|7258.2|7255.4|1
1631154660000|2021-09-09 02:31:00|7258.4|7255.6|7259|7256.2|7259|7256.2|7258.4|7255.6|29
1631154670000|2021-09-09 02:31:10|7259.4|7256.6|7260.5|7257.7|7260.5|7257.7|7259.4|7256.6|4
1631154680000|2021-09-09 02:31:20|7260.4|7257.6|7260.2|7257.4|7260.4|7257.6|7259.5|7256.7|36
1631154690000|2021-09-09 02:31:30|7259.5|7256.7|7260.5|7257.7|7260.5|7257.7|7259.5|7256.7|4
1631154700000|2021-09-09 02:31:40|7260.2|7257.4|7260.7|7257.9|7260.7|7257.9|7259.7|7256.9|1
1631154710000|2021-09-09 02:31:50|7260.5|7257.7|7261|7258.2|7261|7258.2|7260.5|7257.7|10
1631154720000|2021-09-09 02:32:00|7260.5|7257.7|7262|7259.2|7262.7|7259.9|7260.5|7257.7|56
1631154730000|2021-09-09 02:32:10|7261.3|7258.5|7260.5|7257.7|7261.3|7258.5|7259.7|7256.9|48
1631154740000|2021-09-09 02:32:20|7260.2|7257.4|7259|7256.2|7260.5|7257.7|7259|7256.2|5
1631154750000|2021-09-09 02:32:30|7258.7|7255.9|7258.4|7255.6|7258.7|7255.9|7258.2|7255.4|1
1631154760000|2021-09-09 02:32:40|7257.9|7255.1|7257.7|7254.9|7257.9|7255.1|7257|7254.2|0
1631154770000|2021-09-09 02:32:50|7258.7|7255.9|7259.5|7256.7|7259.5|7256.7|7258.7|7255.9|4
1631154780000|2021-09-09 02:33:00|7258.7|7255.9|7259|7256.2|7259|7256.2|7258.2|7255.4|10
1631154790000|2021-09-09 02:33:10|7259.5|7256.7|7259|7256.2|7259.5|7256.7|7259|7256.2|0
1631154810000|2021-09-09 02:33:30|7258.9|7256.1|7258.7|7255.9|7258.9|7256.1|7258.4|7255.6|0
1631154820000|2021-09-09 02:33:40|7259|7256.2|7258.7|7255.9|7259|7256.2|7258.7|7255.9|0
1631154830000|2021-09-09 02:33:50|7258.4|7255.6|7259.5|7256.7|7259.5|7256.7|7258.4|7255.6|1
1631154840000|2021-09-09 02:34:00|7260|7257.2|7259|7256.2|7260|7257.2|7259|7256.2|3
1631154850000|2021-09-09 02:34:10|7259.3|7256.5|7259|7256.2|7259.3|7256.5|7259|7256.2|0
1631154860000|2021-09-09 02:34:20|7259.3|7256.5|7259.5|7256.7|7259.5|7256.7|7259.3|7256.5|0
1631154870000|2021-09-09 02:34:30|7259.2|7256.4|7258.7|7255.9|7259.2|7256.4|7258.7|7255.9|2
1631154880000|2021-09-09 02:34:40|7259|7256.2|7259|7256.2|7259|7256.2|7259|7256.2|0
1631154890000|2021-09-09 02:34:50|7258.7|7255.9|7258|7255.2|7258.7|7255.9|7258|7255.2|2
1631154900000|2021-09-09 02:35:00|7258.7|7255.9|7260|7257.2|7260|7257.2|7258.7|7255.9|3
1631154920000|2021-09-09 02:35:20|7261|7258.2|7261.2|7258.4|7261.7|7258.9|7260.5|7257.7|33
1631154930000|2021-09-09 02:35:30|7260.7|7257.9|7261.4|7258.6|7261.4|7258.6|7260.7|7257.9|3
1631154940000|2021-09-09 02:35:40|7261|7258.2|7261.2|7258.4|7261.7|7258.9|7261|7258.2|3
1631154950000|2021-09-09 02:35:50|7262|7259.2|7262.5|7259.7|7262.5|7259.7|7261.7|7258.9|3
1631154960000|2021-09-09 02:36:00|7262.9|7260.1|7262.2|7259.4|7263.5|7260.7|7262.2|7259.4|10
1631154970000|2021-09-09 02:36:10|7261.9|7259.1|7262.7|7259.9|7263.5|7260.7|7261.5|7258.7|34
1631154980000|2021-09-09 02:36:20|7263|7260.2|7263.5|7260.7|7263.7|7260.9|7263|7260.2|5
1631154990000|2021-09-09 02:36:30|7263.7|7260.9|7263.7|7260.9|7264.3|7261.5|7263.7|7260.9|17
1631155000000|2021-09-09 02:36:40|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|7263.5|7260.7|1
1631155020000|2021-09-09 02:37:00|7263.7|7260.9|7263.2|7260.4|7263.7|7260.9|7263.2|7260.4|4
1631155030000|2021-09-09 02:37:10|7263.5|7260.7|7263.7|7260.9|7263.7|7260.9|7263.2|7260.4|2
1631155040000|2021-09-09 02:37:20|7263.2|7260.4|7262.7|7259.9|7263.5|7260.7|7262.7|7259.9|2
1631155050000|2021-09-09 02:37:30|7262.2|7259.4|7262.2|7259.4|7262.2|7259.4|7262.2|7259.4|2
1631155060000|2021-09-09 02:37:40|||||||||1
1631155080000|2021-09-09 02:38:00|7262.7|7259.9|7263|7260.2|7263|7260.2|7262.7|7259.9|4
1631155090000|2021-09-09 02:38:10|7262.8|7260|7263|7260.2|7263|7260.2|7262.7|7259.9|0
1631155110000|2021-09-09 02:38:30|7262.7|7259.9|7262.7|7259.9|7262.7|7259.9|7262.7|7259.9|0
1631155120000|2021-09-09 02:38:40|7262.2|7259.4|7262.8|7260|7262.8|7260|7262.2|7259.4|38
1631155130000|2021-09-09 02:38:50|7262.7|7259.9|7262.7|7259.9|7263.2|7260.4|7262.7|7259.9|1
1631155140000|2021-09-09 02:39:00|7263|7260.2|7264|7261.2|7264|7261.2|7263|7260.2|7
1631155150000|2021-09-09 02:39:10|7264.7|7261.9|7264.7|7261.9|7264.7|7261.9|7264.7|7261.9|6
1631155160000|2021-09-09 02:39:20|7265.3|7262.5|7264.7|7261.9|7265.7|7262.9|7264.3|7261.5|5
1631155170000|2021-09-09 02:39:30|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|4
1631155180000|2021-09-09 02:39:40|7265.5|7262.7|7266.5|7263.7|7266.5|7263.7|7265.5|7262.7|22
1631155190000|2021-09-09 02:39:50|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|7265.5|7262.7|14
1631155200000|2021-09-09 02:40:00|7266.5|7263.7|7265.7|7262.9|7268.7|7265.9|7265.7|7262.9|40
1631155210000|2021-09-09 02:40:10|7267.1|7263.1|7266.7|7263.9|7267.2|7264.4|7266.5|7263.1|6
1631155220000|2021-09-09 02:40:20|7267|7264.2|7265.7|7262.9|7267|7264.2|7265.7|7262.9|1
1631155230000|2021-09-09 02:40:30|7266.2|7263.4|7265.7|7262.9|7266.2|7263.4|7265.7|7262.9|4
1631155240000|2021-09-09 02:40:40|7264.5|7261.7|7264.5|7261.7|7264.7|7261.9|7264.5|7261.7|4
1631155250000|2021-09-09 02:40:50|7264.2|7261.4|7263.7|7260.9|7264.5|7261.7|7263.7|7260.9|2
1631155260000|2021-09-09 02:41:00|7264|7261.2|7261.7|7258.9|7264|7261.2|7261.7|7258.9|6
1631155270000|2021-09-09 02:41:10|7261.3|7258.5|7260|7257.2|7261.5|7258.7|7260|7257.2|2
1631155280000|2021-09-09 02:41:20|7259.5|7256.7|7259.2|7256.4|7259.7|7256.9|7258.7|7255.9|21
1631155290000|2021-09-09 02:41:30|7259.5|7256.7|7259.3|7256.5|7259.7|7256.9|7259.2|7256.4|2
1631155300000|2021-09-09 02:41:40|7259.5|7256.7|7258.7|7255.9|7259.7|7256.9|7258.2|7255.4|3
1631155310000|2021-09-09 02:41:50|7259.7|7256.9|7259.7|7256.9|7260.5|7257.7|7259.7|7256.9|36
1631155320000|2021-09-09 02:42:00|7260|7257.2|7259.7|7256.9|7260|7257.2|7259.7|7256.9|1
1631155340000|2021-09-09 02:42:20|7260|7257.2|7260|7257.2|7260|7257.2|7260|7257.2|2
1631155350000|2021-09-09 02:42:30|7259.7|7256.9|7259.7|7256.9|7259.7|7256.9|7259.7|7256.9|11
1631155360000|2021-09-09 02:42:40|7259.5|7256.7|7259.5|7256.7|7259.7|7256.9|7258.7|7255.9|3
1631155370000|2021-09-09 02:42:50|7259.2|7256.4|7259.7|7256.9|7260|7257.2|7259|7256.2|13
1631155380000|2021-09-09 02:43:00|7259.3|7256.5|7262|7259.2|7262|7259.2|7259|7256.2|15
1631155390000|2021-09-09 02:43:10|7261.5|7258.7|7261|7258.2|7261.5|7258.7|7261|7258.2|2
1631155400000|2021-09-09 02:43:20|7261.3|7258.5|7261.5|7258.7|7261.5|7258.7|7261.3|7258.5|0
1631155410000|2021-09-09 02:43:30|7261.8|7259|7262.5|7259.7|7263.2|7260.4|7261.5|7258.7|12
1631155420000|2021-09-09 02:43:40|7262|7259.2|7261.8|7259|7262|7259.2|7261|7258.2|18
1631155430000|2021-09-09 02:43:50|7261.5|7258.7|7261.5|7258.7|7262.7|7259.9|7261.5|7258.7|4
1631155440000|2021-09-09 02:44:00|7261|7258.2|7258.7|7255.9|7261|7258.2|7258.2|7255.4|12
1631155450000|2021-09-09 02:44:10|7259.5|7256.7|7259.5|7256.7|7259.5|7256.7|7259.2|7256.4|4
1631155460000|2021-09-09 02:44:20|7260|7257.2|7261.2|7258.4|7261.5|7258.7|7260|7257.2|7
1631155470000|2021-09-09 02:44:30|7261|7258.2|7261.5|7258.7|7262|7259.2|7261|7258.2|9
1631155480000|2021-09-09 02:44:40|7262|7259.2|7261.2|7258.4|7262|7259.2|7261.2|7258.4|0
1631155500000|2021-09-09 02:45:00|7260.8|7258|7260.5|7257.7|7260.8|7258|7260.2|7257.4|1
1631155510000|2021-09-09 02:45:10|7260.7|7257.9|7261.3|7258.5|7261.7|7258.9|7260.7|7257.9|2
1631155520000|2021-09-09 02:45:20|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|7260.5|7257.7|0
1631155530000|2021-09-09 02:45:30|7260.3|7257.5|7260|7257.2|7260.3|7257.5|7259.7|7256.9|2
1631155540000|2021-09-09 02:45:40|7259.3|7256.5|7259.2|7256.4|7259.3|7256.5|7259.2|7256.4|0
1631155550000|2021-09-09 02:45:50|7259.5|7256.7|7259.2|7256.4|7259.5|7256.7|7259.2|7256.4|5
1631155560000|2021-09-09 02:46:00|7258.7|7255.9|7258.8|7256|7259.2|7256.4|7258.7|7255.9|12
1631155570000|2021-09-09 02:46:10|7258.7|7255.9|7259.5|7256.7|7260|7257.2|7258.7|7255.9|2
1631155580000|2021-09-09 02:46:20|7259.8|7257|7258.5|7255.7|7260|7257.2|7258.2|7255.4|17
1631155590000|2021-09-09 02:46:30|7258.2|7255.4|7259.7|7256.9|7259.7|7256.9|7258.2|7255.4|6
1631155600000|2021-09-09 02:46:40|7259.2|7256.4|7259|7256.2|7259.5|7256.7|7259|7256.2|2
1631155610000|2021-09-09 02:46:50|7258.7|7255.9|7257.7|7254.9|7258.7|7255.9|7257.7|7254.9|19
1631155620000|2021-09-09 02:47:00|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|2
1631155630000|2021-09-09 02:47:10|7257.7|7254.9|7257.3|7254.5|7257.7|7254.9|7257.3|7254.5|0
1631155640000|2021-09-09 02:47:20|7256|7253.2|7256.3|7253.5|7256.7|7253.9|7256|7253.2|0
1631155650000|2021-09-09 02:47:30|7256.2|7253.4|7255|7252.2|7256.2|7253.4|7255|7252.2|4
1631155660000|2021-09-09 02:47:40|7255.7|7252.9|7256.7|7253.9|7257.5|7254.7|7255.7|7252.9|9
1631155670000|2021-09-09 02:47:50|7257|7254.2|7255.7|7252.9|7257.7|7254.9|7255.2|7252.4|5
1631155680000|2021-09-09 02:48:00|7255.3|7252.5|7255.7|7252.9|7255.7|7252.9|7254.7|7251.9|8
1631155690000|2021-09-09 02:48:10|7255.3|7252.5|7255.7|7252.9|7256.5|7253.7|7254.7|7251.9|20
1631155700000|2021-09-09 02:48:20|7255.3|7252.5|7254.7|7251.9|7255.7|7252.9|7254.3|7251.5|23
1631155710000|2021-09-09 02:48:30|7255|7252.2|7255.3|7252.5|7255.7|7252.9|7254.8|7252|3
1631155720000|2021-09-09 02:48:40|7254.8|7252|7254.8|7252|7255.3|7252.5|7254.8|7252|0
1631155740000|2021-09-09 02:49:00|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7254.8|7252|4
1631155750000|2021-09-09 02:49:10|7255.7|7252.9|7254.8|7252|7255.7|7252.9|7254.8|7252|0
1631155760000|2021-09-09 02:49:20|7255.3|7252.5|7254.8|7252|7255.7|7252.9|7254.8|7252|9
1631155780000|2021-09-09 02:49:40|7254.5|7251.7|7254.2|7251.4|7254.5|7251.7|7253.8|7251|1
1631155790000|2021-09-09 02:49:50|7253.8|7251|7253.8|7251|7253.8|7251|7253.8|7251|0
1631155800000|2021-09-09 02:50:00|7252.8|7250|7252.8|7250|7253.3|7250.5|7252.8|7250|4
1631155810000|2021-09-09 02:50:10|7252.5|7249.7|7252.7|7249.9|7252.7|7249.9|7251.8|7249|1
1631155820000|2021-09-09 02:50:20|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|1
1631155830000|2021-09-09 02:50:30|7251.8|7249|7251.3|7248.5|7251.8|7249|7250.8|7248|11
1631155840000|2021-09-09 02:50:40|7251.7|7248.9|7252.3|7249.5|7252.3|7249.5|7251.7|7248.9|1
1631155850000|2021-09-09 02:50:50|7252.2|7249.4|7251.7|7248.9|7252.2|7249.4|7251.5|7248.7|5
1631155860000|2021-09-09 02:51:00|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|0
1631155870000|2021-09-09 02:51:10|7251.7|7248.9|7251.7|7248.9|7251.8|7249|7250.8|7248|8
1631155880000|2021-09-09 02:51:20|7251.3|7248.5|7252.3|7249.5|7252.7|7249.9|7251.3|7248.5|3
1631155890000|2021-09-09 02:51:30|7252.7|7249.9|7253.2|7250.4|7253.2|7250.4|7252.7|7249.9|1
1631155900000|2021-09-09 02:51:40|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|0
1631155910000|2021-09-09 02:51:50|7252.8|7250|7253.3|7250.5|7253.3|7250.5|7252.8|7250|10
1631155920000|2021-09-09 02:52:00|7253.7|7250.9|7253.3|7250.5|7253.7|7250.9|7253.3|7250.5|0
1631155930000|2021-09-09 02:52:10|7253.7|7250.9|7254.3|7251.5|7254.3|7251.5|7253.7|7250.9|1
1631155940000|2021-09-09 02:52:20|7253.8|7251|7253.7|7250.9|7253.8|7251|7253.5|7250.7|0
1631155960000|2021-09-09 02:52:40|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|0
1631155970000|2021-09-09 02:52:50|7253.8|7251|7254.2|7251.4|7254.2|7251.4|7253.8|7251|9
1631155980000|2021-09-09 02:53:00|7254.3|7251.5|7254.2|7251.4|7254.8|7252|7254.2|7251.4|3
1631155990000|2021-09-09 02:53:10|7254.7|7251.9|7254.3|7251.5|7254.7|7251.9|7254.3|7251.5|2
1631156010000|2021-09-09 02:53:30|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|0
1631156020000|2021-09-09 02:53:40|7253.7|7250.9|7254.2|7251.4|7254.2|7251.4|7253.7|7250.9|2
1631156030000|2021-09-09 02:53:50|7253.8|7251|7253.7|7250.9|7254|7251.2|7253.7|7250.9|0
1631156040000|2021-09-09 02:54:00|7254|7251.2|7253.7|7250.9|7254|7251.2|7253.3|7250.5|2
1631156050000|2021-09-09 02:54:10|7253.8|7251|7253.7|7250.9|7253.8|7251|7253.2|7250.4|2
1631156090000|2021-09-09 02:54:50|7253.5|7250.7|7253.2|7250.4|7253.7|7250.9|7253.2|7250.4|3
1631156100000|2021-09-09 02:55:00|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|0
1631156110000|2021-09-09 02:55:10|7252.8|7250|7252.3|7249.5|7252.8|7250|7252.3|7249.5|2
1631156130000|2021-09-09 02:55:30|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|0
1631156140000|2021-09-09 02:55:40|7252.3|7249.5|7252.1|7249.3|7252.3|7249.5|7252.1|7249.3|1
1631156160000|2021-09-09 02:56:00|7251.6|7248.8|7252|7249.2|7252|7249.2|7251.3|7248.5|4
1631156170000|2021-09-09 02:56:10|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|0
1631156180000|2021-09-09 02:56:20|7252.6|7249.8|7253.1|7250.3|7253.1|7250.3|7252.6|7249.8|2
1631156190000|2021-09-09 02:56:30|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|0
1631156200000|2021-09-09 02:56:40|7253|7250.2|7253.6|7250.8|7253.6|7250.8|7253|7250.2|0
1631156210000|2021-09-09 02:56:50|||||||||3
1631156220000|2021-09-09 02:57:00|7254.1|7251.3|7254.1|7251.3|7254.1|7251.3|7252.8|7250|19
1631156230000|2021-09-09 02:57:10|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|0
1631156240000|2021-09-09 02:57:20|7254.8|7252|7255.1|7252.3|7256.3|7253.5|7254.6|7251.8|30
1631156250000|2021-09-09 02:57:30|7255.3|7252.5|7256.1|7253.3|7256.3|7253.5|7255.3|7252.5|14
1631156260000|2021-09-09 02:57:40|7256.6|7253.8|7257.1|7254.3|7257.3|7254.5|7256.6|7253.8|3
1631156270000|2021-09-09 02:57:50|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|0
1631156280000|2021-09-09 02:58:00|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|1
1631156290000|2021-09-09 02:58:10|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|7257.3|7254.5|11
1631156300000|2021-09-09 02:58:20|7257.5|7254.7|7256.8|7254|7257.5|7254.7|7256.8|7254|5
1631156310000|2021-09-09 02:58:30|||||||||7
1631156320000|2021-09-09 02:58:40|||||||||1
1631156340000|2021-09-09 02:59:00|||||||||7
1631156370000|2021-09-09 02:59:30|||||||||1
1631156400000|2021-09-09 03:00:00|7257.8|7255|7258.3|7255.5|7258.8|7256|7257.3|7254.5|7
1631156410000|2021-09-09 03:00:10|7258|7255.2|7257.1|7254.3|7258.1|7255.3|7256.8|7254|0
1631156420000|2021-09-09 03:00:20|7257.6|7254.8|7258.6|7255.8|7259|7256.2|7257.3|7254.5|3
1631156430000|2021-09-09 03:00:30|7258.5|7255.7|7257.8|7255|7258.5|7255.7|7257.8|7255|5
1631156440000|2021-09-09 03:00:40|7258.1|7255.3|7257.6|7254.8|7258.1|7255.3|7257.6|7254.8|0
1631156450000|2021-09-09 03:00:50|7257.3|7254.5|7258.6|7255.8|7258.6|7255.8|7257.1|7254.3|6
1631156460000|2021-09-09 03:01:00|7259.5|7256.7|7258.1|7255.3|7259.5|7256.7|7258.1|7255.3|10
1631156470000|2021-09-09 03:01:10|7257.8|7255|7258.1|7255.3|7258.6|7255.8|7257.6|7254.8|1
1631156480000|2021-09-09 03:01:20|7257.8|7255|7257.6|7254.8|7258.1|7255.3|7257.6|7254.8|0
1631156490000|2021-09-09 03:01:30|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|1
1631156500000|2021-09-09 03:01:40|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|6
1631156510000|2021-09-09 03:01:50|7257.5|7254.7|7256.5|7253.7|7257.5|7254.7|7256.1|7253.3|16
1631156520000|2021-09-09 03:02:00|7256.8|7254|7257.6|7254.8|7257.6|7254.8|7256.8|7254|4
1631156530000|2021-09-09 03:02:10|7257.1|7254.3|7256.8|7254|7257.1|7254.3|7256.8|7254|1
1631156540000|2021-09-09 03:02:20|7256.5|7253.7|7257|7254.2|7257|7254.2|7255.6|7252.8|3
1631156560000|2021-09-09 03:02:40|7256.8|7254|7257.1|7254.3|7257.1|7254.3|7256.8|7254|1
1631156570000|2021-09-09 03:02:50|7256.6|7253.8|7257.1|7254.3|7257.1|7254.3|7256.1|7253.3|0
1631156580000|2021-09-09 03:03:00|7256.8|7254|7258.1|7255.3|7258.1|7255.3|7256.8|7254|3
1631156590000|2021-09-09 03:03:10|7258.6|7255.8|7259.6|7256.8|7259.6|7256.8|7258.6|7255.8|0
1631156600000|2021-09-09 03:03:20|7259.1|7256.3|7257.8|7255|7259.6|7256.8|7257.8|7255|19
1631156610000|2021-09-09 03:03:30|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|7257.6|7254.8|0
1631156630000|2021-09-09 03:03:50|7257.3|7254.5|7257.1|7254.3|7257.5|7254.7|7257.1|7254.3|1
1631156640000|2021-09-09 03:04:00|7257.5|7254.7|7257.1|7254.3|7257.5|7254.7|7257.1|7254.3|1
1631156650000|2021-09-09 03:04:10|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|0
1631156660000|2021-09-09 03:04:20|7256.5|7253.7|7256.1|7253.3|7256.5|7253.7|7256.1|7253.3|1
1631156670000|2021-09-09 03:04:30|7256.8|7254|7257.1|7254.3|7257.3|7254.5|7256.8|7254|10
1631156680000|2021-09-09 03:04:40|7257.3|7254.5|7256.8|7254|7257.3|7254.5|7256.8|7254|2
1631156690000|2021-09-09 03:04:50|7257.6|7254.8|7257.3|7254.5|7258.1|7255.3|7257.3|7254.5|6
1631156700000|2021-09-09 03:05:00|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|7256.3|7253.5|1
1631156710000|2021-09-09 03:05:10|7256.5|7253.7|7256.8|7254|7256.8|7254|7256.3|7253.5|0
1631156720000|2021-09-09 03:05:20|7257|7254.2|7257.3|7254.5|7258.1|7255.3|7257|7254.2|7
1631156740000|2021-09-09 03:05:40|7257.6|7254.8|7257.3|7254.5|7257.6|7254.8|7257.3|7254.5|0
1631156760000|2021-09-09 03:06:00|7257.1|7254.3|7256.8|7254|7257.1|7254.3|7256.8|7254|0
1631156790000|2021-09-09 03:06:30|7258|7255.2|7258|7255.2|7258|7255.2|7258|7255.2|3
1631156800000|2021-09-09 03:06:40|7258.8|7256|7258.8|7256|7258.8|7256|7258.8|7256|0
1631156810000|2021-09-09 03:06:50|7259|7256.2|7259.6|7256.8|7259.6|7256.8|7259|7256.2|1
1631156820000|2021-09-09 03:07:00|7259.5|7256.7|7260.6|7257.8|7260.8|7258|7258.6|7255.8|18
1631156830000|2021-09-09 03:07:10|7260.3|7257.5|7260.6|7257.8|7261|7258.2|7260|7257.2|26
1631156840000|2021-09-09 03:07:20|7261|7258.2|7260.3|7257.5|7261.2|7258.3|7259.8|7257|21
1631156850000|2021-09-09 03:07:30|7260.1|7257.3|7260.3|7257.5|7260.6|7257.8|7260.1|7257.3|5
1631156860000|2021-09-09 03:07:40|7260.6|7257.8|7260.1|7257.3|7260.6|7257.8|7260.1|7257.3|8
1631156870000|2021-09-09 03:07:50|7260.6|7257.8|7259.1|7256.3|7260.6|7257.8|7259.1|7256.3|2
1631156880000|2021-09-09 03:08:00|7258|7255.2|7257.3|7254.5|7258|7255.2|7257.3|7254.5|0
1631156890000|2021-09-09 03:08:10|7257.5|7254.7|7259.1|7256.3|7259.1|7256.3|7257.3|7254.5|9
1631156920000|2021-09-09 03:08:40|7259.6|7256.8|7257.6|7254.8|7260.3|7257.5|7257.1|7254.3|6
1631156930000|2021-09-09 03:08:50|||||||||2
1631156940000|2021-09-09 03:09:00|7258|7255.2|7258|7255.2|7258|7255.2|7258|7255.2|1
1631156950000|2021-09-09 03:09:10|7257.8|7255|7258.6|7255.8|7258.6|7255.8|7257.8|7255|4
1631156960000|2021-09-09 03:09:20|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|0
1631156970000|2021-09-09 03:09:30|7258.6|7255.8|7259.1|7256.3|7259.1|7256.3|7258.3|7255.5|0
1631156980000|2021-09-09 03:09:40|7259.5|7256.7|7259.6|7256.8|7259.6|7256.8|7259.3|7256.5|0
1631156990000|2021-09-09 03:09:50|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|0
1631157010000|2021-09-09 03:10:10|7259.5|7256.7|7259.1|7256.3|7259.5|7256.7|7259.1|7256.3|1
1631157040000|2021-09-09 03:10:40|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|0
1631157050000|2021-09-09 03:10:50|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|7258.8|7256|1
1631157080000|2021-09-09 03:11:20|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|0
1631157090000|2021-09-09 03:11:30|7259.8|7257|7260.1|7257.3|7260.1|7257.3|7259.8|7257|2
1631157110000|2021-09-09 03:11:50|7260.6|7257.8|7259.6|7256.8|7260.6|7257.8|7259.3|7256.5|11
1631157120000|2021-09-09 03:12:00|7259.3|7256.5|7259.8|7257|7259.8|7257|7259.3|7256.5|0
1631157130000|2021-09-09 03:12:10|7259.5|7256.7|7259.3|7256.5|7259.5|7256.7|7259.1|7256.3|0
1631157150000|2021-09-09 03:12:30|7259.1|7256.3|7258.8|7256|7259.1|7256.3|7258.8|7256|0
1631157160000|2021-09-09 03:12:40|7258.4|7255.6|7258.1|7255.3|7258.4|7255.6|7258.1|7255.3|1
1631157170000|2021-09-09 03:12:50|7258.4|7255.6|7259.1|7256.3|7259.4|7256.6|7258.1|7255.3|8
1631157180000|2021-09-09 03:13:00|7259.4|7256.6|7258.1|7255.3|7259.6|7256.8|7258.1|7255.3|6
1631157190000|2021-09-09 03:13:10|7257.9|7255.1|7256.6|7253.8|7257.9|7255.1|7256.6|7253.8|2
1631157200000|2021-09-09 03:13:20|7256.4|7253.6|7256.1|7253.3|7256.4|7253.6|7256.1|7253.3|1
1631157210000|2021-09-09 03:13:30|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|19
1631157220000|2021-09-09 03:13:40|7254.3|7251.5|7254.1|7251.3|7254.6|7251.8|7254.1|7251.3|5
1631157240000|2021-09-09 03:14:00|7253.8|7251|7254.4|7251.6|7254.4|7251.6|7253.8|7251|0
1631157250000|2021-09-09 03:14:10|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|7253.1|7250.3|11
1631157260000|2021-09-09 03:14:20|7252.6|7249.8|7252.6|7249.8|7252.9|7250.1|7252.3|7249.5|13
1631157270000|2021-09-09 03:14:30|7252.9|7250.1|7251.8|7249|7253.1|7250.3|7251.8|7249|2
1631157280000|2021-09-09 03:14:40|7252.4|7249.6|7253.1|7250.3|7253.1|7250.3|7252.4|7249.6|2
1631157290000|2021-09-09 03:14:50|7252.6|7249.8|7252.3|7249.5|7252.6|7249.8|7252.3|7249.5|0
1631157300000|2021-09-09 03:15:00|7252|7249.2|7251.1|7248.3|7252.6|7249.8|7251.1|7248.3|7
1631157310000|2021-09-09 03:15:10|||||||||4
1631157320000|2021-09-09 03:15:20|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|2
1631157330000|2021-09-09 03:15:30|7251.9|7249.1|7251.1|7248.3|7251.9|7249.1|7251.1|7248.3|1
1631157340000|2021-09-09 03:15:40|7251.4|7248.6|7251.9|7249.1|7251.9|7249.1|7251.4|7248.6|0
1631157350000|2021-09-09 03:15:50|7251.6|7248.8|7252.6|7249.8|7252.6|7249.8|7251.6|7248.8|3
1631157360000|2021-09-09 03:16:00|7252.9|7250.1|7252.1|7249.3|7252.9|7250.1|7251.9|7249.1|3
1631157390000|2021-09-09 03:16:30|7251.6|7248.8|7252.1|7249.3|7252.1|7249.3|7251.6|7248.8|0
1631157400000|2021-09-09 03:16:40|7252.4|7249.6|7252.6|7249.8|7252.6|7249.8|7252.4|7249.6|46
1631157410000|2021-09-09 03:16:50|7252.9|7250.1|7252.9|7250.1|7252.9|7250.1|7252.3|7249.5|2
1631157420000|2021-09-09 03:17:00|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.3|7249.5|0
1631157430000|2021-09-09 03:17:10|7252.9|7250.1|7253.4|7250.6|7253.8|7251|7252.9|7250.1|10
1631157450000|2021-09-09 03:17:30|7252.8|7250|7252.6|7249.8|7252.8|7250|7252.6|7249.8|1
1631157460000|2021-09-09 03:17:40|7252.4|7249.6|7252.9|7250.1|7252.9|7250.1|7252.1|7249.3|0
1631157470000|2021-09-09 03:17:50|7252.6|7249.8|7253.1|7250.3|7253.4|7250.6|7252.4|7249.6|0
1631157480000|2021-09-09 03:18:00|7253.4|7250.6|7253.1|7250.3|7253.9|7251.1|7253.1|7250.3|5
1631157490000|2021-09-09 03:18:10|7253.4|7250.6|7253.4|7250.6|7253.9|7251.1|7253.4|7250.6|3
1631157500000|2021-09-09 03:18:20|7253.1|7250.3|7253.4|7250.6|7253.4|7250.6|7253.1|7250.3|0
1631157530000|2021-09-09 03:18:50|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|0
1631157540000|2021-09-09 03:19:00|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|0
1631157550000|2021-09-09 03:19:10|7253.9|7251.1|7256.3|7253.5|7257.3|7254.5|7253.9|7251.1|28
1631157570000|2021-09-09 03:19:30|7255.8|7253|7255.4|7252.6|7255.8|7253|7255.4|7252.6|0
1631157580000|2021-09-09 03:19:40|7254.8|7252|7254.6|7251.8|7254.8|7252|7254.6|7251.8|0
1631157590000|2021-09-09 03:19:50|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|0
1631157600000|2021-09-09 03:20:00|7253.9|7251.1|7253.9|7251.1|7254.3|7251.5|7253.9|7251.1|1
1631157610000|2021-09-09 03:20:10|7254.3|7251.5|7253.4|7250.6|7254.3|7251.5|7253.4|7250.6|0
1631157620000|2021-09-09 03:20:20|7252.9|7250.1|7252.4|7249.6|7252.9|7250.1|7252.4|7249.6|2
1631157630000|2021-09-09 03:20:30|7252.8|7250|7253.4|7250.6|7253.4|7250.6|7252.8|7250|3
1631157640000|2021-09-09 03:20:40|7254.1|7251.3|7253.8|7251|7254.1|7251.3|7253.8|7251|2
1631157650000|2021-09-09 03:20:50|7254.3|7251.5|7253.9|7251.1|7254.8|7252|7253.9|7251.1|0
1631157660000|2021-09-09 03:21:00|7253.4|7250.6|7253.8|7251|7253.8|7251|7253.4|7250.6|0
1631157670000|2021-09-09 03:21:10|7253.4|7250.6|7253.4|7250.6|7253.8|7251|7253.4|7250.6|0
1631157680000|2021-09-09 03:21:20|7253.8|7251|7253.8|7251|7253.8|7251|7252.9|7250.1|0
1631157690000|2021-09-09 03:21:30|7253.4|7250.6|7252.9|7250.1|7253.4|7250.6|7252.9|7250.1|0
1631157700000|2021-09-09 03:21:40|7252.4|7249.6|7252.3|7249.5|7252.4|7249.6|7252.1|7249.3|0
1631157710000|2021-09-09 03:21:50|7251.9|7249.1|7251.8|7249|7252.3|7249.5|7251.8|7249|10
1631157720000|2021-09-09 03:22:00|7252.3|7249.5|7251.9|7249.1|7252.3|7249.5|7251.9|7249.1|1
1631157730000|2021-09-09 03:22:10|7252.3|7249.5|7251.9|7249.1|7252.4|7249.6|7251.9|7249.1|0
1631157740000|2021-09-09 03:22:20|7252.3|7249.5|7252.8|7250|7252.8|7250|7252.3|7249.5|0
1631157750000|2021-09-09 03:22:30|7252.9|7250.1|7250.9|7248.1|7252.9|7250.1|7250.9|7248.1|44
1631157770000|2021-09-09 03:22:50|7250.4|7247.6|7250.9|7248.1|7250.9|7248.1|7250.3|7247.5|5
1631157800000|2021-09-09 03:23:20|7251.3|7248.5|7251.4|7248.6|7251.4|7248.6|7251.3|7248.5|0
1631157810000|2021-09-09 03:23:30|7250.3|7247.5|7249.3|7246.5|7250.3|7247.5|7249.1|7246.3|32
1631157820000|2021-09-09 03:23:40|7249.4|7246.6|7251.8|7249|7251.8|7249|7249.4|7246.6|32
1631157830000|2021-09-09 03:23:50|7252.8|7250|7251.4|7248.6|7252.8|7250|7251.4|7248.6|3
1631157840000|2021-09-09 03:24:00|7251.9|7249.1|7252.3|7249.5|7252.9|7250.1|7251.4|7248.6|8
1631157850000|2021-09-09 03:24:10|7251.9|7249.1|7251.9|7249.1|7252.9|7250.1|7251.9|7249.1|7
1631157870000|2021-09-09 03:24:30|7252.3|7249.5|7249.8|7247|7252.3|7249.5|7249.4|7246.6|20
1631157880000|2021-09-09 03:24:40|7250.3|7247.5|7250.8|7248|7250.8|7248|7250.3|7247.5|0
1631157890000|2021-09-09 03:24:50|7250.3|7247.5|7250.3|7247.5|7250.8|7248|7250.3|7247.5|0
1631157900000|2021-09-09 03:25:00|7250.4|7247.6|7250.8|7248|7251.3|7248.5|7250.4|7247.6|3
1631157910000|2021-09-09 03:25:10|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7250.9|7248.1|0
1631157920000|2021-09-09 03:25:20|7251.4|7248.6|7251.9|7249.1|7252.3|7249.5|7251.4|7248.6|3
1631157930000|2021-09-09 03:25:30|7251.4|7248.6|7251.9|7249.1|7252.3|7249.5|7251.4|7248.6|4
1631157940000|2021-09-09 03:25:40|7252.3|7249.5|7250.4|7247.6|7252.3|7249.5|7250.4|7247.6|3
1631157950000|2021-09-09 03:25:50|7249.6|7246.8|7249.9|7247.1|7250.1|7247.3|7249.6|7246.8|0
1631157960000|2021-09-09 03:26:00|7249.4|7246.6|7249.8|7247|7249.8|7247|7249.3|7246.5|8
1631157970000|2021-09-09 03:26:10|7249.9|7247.1|7250.3|7247.5|7250.3|7247.5|7249.9|7247.1|0
1631157980000|2021-09-09 03:26:20|7249.9|7247.1|7250.9|7248.1|7251.3|7248.5|7249.4|7246.6|4
1631157990000|2021-09-09 03:26:30|7250.6|7247.8|7250.4|7247.6|7250.8|7248|7250.4|7247.6|0
1631158000000|2021-09-09 03:26:40|7250.8|7248|7251.9|7249.1|7252.1|7249.3|7250.4|7247.6|4
1631158010000|2021-09-09 03:26:50|7252.3|7249.5|7251.9|7249.1|7252.6|7249.8|7251.4|7248.6|11
1631158020000|2021-09-09 03:27:00|7251.4|7248.6|7250.9|7248.1|7251.8|7249|7250.9|7248.1|2
1631158030000|2021-09-09 03:27:10|||||||||10
1631158050000|2021-09-09 03:27:30|7250.8|7248|7250.4|7247.6|7250.8|7248|7250.4|7247.6|0
1631158060000|2021-09-09 03:27:40|7249.4|7246.6|7247.9|7245.1|7249.4|7246.6|7247.9|7245.1|36
1631158070000|2021-09-09 03:27:50|7248.3|7245.5|7248.9|7246.1|7249.3|7246.5|7248.3|7245.5|14
1631158080000|2021-09-09 03:28:00|7249.3|7246.5|7248.9|7246.1|7249.4|7246.6|7248.9|7246.1|8
1631158100000|2021-09-09 03:28:20|||||||||21
1631158110000|2021-09-09 03:28:30|7249.1|7246.3|7250.4|7247.6|7250.6|7247.8|7248.1|7245.3|27
1631158120000|2021-09-09 03:28:40|7250.3|7247.5|7250.9|7248.1|7250.9|7248.1|7250.3|7247.5|0
1631158130000|2021-09-09 03:28:50|7250.4|7247.6|7249.9|7247.1|7250.7|7247.9|7249.9|7247.1|1
1631158140000|2021-09-09 03:29:00|7250.4|7247.6|7248.4|7245.6|7250.4|7247.6|7248.4|7245.6|18
1631158150000|2021-09-09 03:29:10|7247.9|7245.1|7248.4|7245.6|7248.4|7245.6|7247.9|7245.1|0
1631158160000|2021-09-09 03:29:20|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|15
1631158170000|2021-09-09 03:29:30|7247.4|7244.6|7246.9|7244.1|7247.4|7244.6|7246.9|7244.1|3
1631158180000|2021-09-09 03:29:40|7247.2|7244.4|7248.2|7245.4|7248.6|7245.8|7246.9|7244.1|13
1631158190000|2021-09-09 03:29:50|7248.7|7245.9|7249.6|7246.8|7249.6|7246.8|7248.2|7245.4|5
1631158200000|2021-09-09 03:30:00|7248.9|7246.1|7249.2|7246.4|7249.6|7246.8|7248.2|7245.4|3
1631158260000|2021-09-09 03:31:00|7248.9|7246.1|7249.6|7246.8|7249.6|7246.8|7248.9|7246.1|1
1631158280000|2021-09-09 03:31:20|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|0
1631158290000|2021-09-09 03:31:30|||||||||2
1631158320000|2021-09-09 03:32:00|7251.3|7248.5|7251.9|7249.1|7252.6|7249.8|7251.3|7248.5|4
1631158340000|2021-09-09 03:32:20|7251.4|7248.6|7251.2|7248.4|7251.4|7248.6|7251.2|7248.4|0
1631158350000|2021-09-09 03:32:30|7250.9|7248.1|7250.7|7247.9|7250.9|7248.1|7250.7|7247.9|0
1631158370000|2021-09-09 03:32:50|7251.1|7248.3|7250.7|7247.9|7251.2|7248.4|7250.7|7247.9|1
1631158420000|2021-09-09 03:33:40|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|0
1631158430000|2021-09-09 03:33:50|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|1
1631158440000|2021-09-09 03:34:00|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|8
1631158450000|2021-09-09 03:34:10|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|0
1631158460000|2021-09-09 03:34:20|7251.4|7248.6|7251.6|7248.8|7251.6|7248.8|7251.4|7248.6|0
1631158470000|2021-09-09 03:34:30|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|0
1631158530000|2021-09-09 03:35:30|7252.2|7249.4|7251.2|7248.4|7252.2|7249.4|7251.2|7248.4|0
1631158540000|2021-09-09 03:35:40|7252.6|7249.8|7252.7|7249.9|7252.7|7249.9|7252.2|7249.4|1
1631158550000|2021-09-09 03:35:50|7252.4|7249.6|7252.2|7249.4|7252.4|7249.6|7251.7|7248.9|0
1631158560000|2021-09-09 03:36:00|7251.7|7248.9|7252.1|7249.3|7252.1|7249.3|7251.7|7248.9|0
1631158570000|2021-09-09 03:36:10|7252.2|7249.4|7253.7|7250.9|7253.7|7250.9|7252.2|7249.4|1
1631158590000|2021-09-09 03:36:30|7252.9|7250.1|7252.2|7249.4|7252.9|7250.1|7251.4|7248.6|0
1631158600000|2021-09-09 03:36:40|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|0
1631158610000|2021-09-09 03:36:50|7252.2|7249.4|7252.6|7249.8|7252.6|7249.8|7252.2|7249.4|0
1631158620000|2021-09-09 03:37:00|7252.9|7250.1|7253.6|7250.8|7253.6|7250.8|7252.9|7250.1|0
1631158630000|2021-09-09 03:37:10|7253.7|7250.9|7253.2|7250.4|7253.7|7250.9|7253.2|7250.4|0
1631158640000|2021-09-09 03:37:20|7252.9|7250.1|7253.2|7250.4|7253.7|7250.9|7252.4|7249.6|1
1631158650000|2021-09-09 03:37:30|7252.9|7250.1|7252.9|7250.1|7252.9|7250.1|7252.9|7250.1|0
1631158660000|2021-09-09 03:37:40|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|0
1631158680000|2021-09-09 03:38:00|7252.9|7250.1|7252.9|7250.1|7252.9|7250.1|7252.9|7250.1|0
1631158730000|2021-09-09 03:38:50|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|1
1631158750000|2021-09-09 03:39:10|7252.9|7250.1|7252.9|7250.1|7253.2|7250.4|7252.9|7250.1|12
1631158770000|2021-09-09 03:39:30|7252.6|7249.8|7251.9|7249.1|7252.6|7249.8|7251.9|7249.1|0
1631158780000|2021-09-09 03:39:40|7252.4|7249.6|7252.7|7249.9|7252.7|7249.9|7252.4|7249.6|0
1631158790000|2021-09-09 03:39:50|7252.4|7249.6|7251.6|7248.8|7252.4|7249.6|7251.2|7248.4|1
1631158800000|2021-09-09 03:40:00|7251.9|7249.1|7251.4|7248.6|7251.9|7249.1|7251.4|7248.6|0
1631158810000|2021-09-09 03:40:10|7251.2|7248.4|7250.9|7248.1|7251.2|7248.4|7250.9|7248.1|0
1631158820000|2021-09-09 03:40:20|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|0
1631158830000|2021-09-09 03:40:30|7250.9|7248.1|7251.7|7248.9|7251.7|7248.9|7250.9|7248.1|3
1631158870000|2021-09-09 03:41:10|7251.1|7248.3|7250.9|7248.1|7251.1|7248.3|7250.9|7248.1|0
1631158900000|2021-09-09 03:41:40|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1631158910000|2021-09-09 03:41:50|7251.6|7248.8|7251.9|7249.1|7251.9|7249.1|7251.6|7248.8|1
1631158920000|2021-09-09 03:42:00|7251.6|7248.8|7251.4|7248.6|7251.6|7248.8|7251.4|7248.6|0
1631158930000|2021-09-09 03:42:10|7251.7|7248.9|7251.4|7248.6|7251.9|7249.1|7251.4|7248.6|0
1631158940000|2021-09-09 03:42:20|7251.7|7248.9|7250.9|7248.1|7251.7|7248.9|7250.9|7248.1|1
1631158950000|2021-09-09 03:42:30|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|0
1631158960000|2021-09-09 03:42:40|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1631158970000|2021-09-09 03:42:50|7251.6|7248.8|7251.7|7248.9|7251.7|7248.9|7251.6|7248.8|0
1631158980000|2021-09-09 03:43:00|7251.4|7248.6|7251.9|7249.1|7251.9|7249.1|7251.2|7248.4|0
1631158990000|2021-09-09 03:43:10|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|0
1631159000000|2021-09-09 03:43:20|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|0
1631159010000|2021-09-09 03:43:30|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1631159030000|2021-09-09 03:43:50|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|0
1631159040000|2021-09-09 03:44:00|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1631159060000|2021-09-09 03:44:20|||||||||1
1631159090000|2021-09-09 03:44:50|||||||||1
1631159110000|2021-09-09 03:45:10|7250.9|7248.1|7250.9|7248.1|7251.6|7248.8|7250.4|7247.6|7
1631159120000|2021-09-09 03:45:20|7251.2|7248.4|7250.9|7248.1|7251.2|7248.4|7250.9|7248.1|0
1631159130000|2021-09-09 03:45:30|7250.7|7247.9|7251.2|7248.4|7251.2|7248.4|7250.7|7247.9|0
1631159160000|2021-09-09 03:46:00|7251.4|7248.6|7251.4|7248.6|7251.7|7248.9|7251.4|7248.6|0
1631159170000|2021-09-09 03:46:10|7251.2|7248.4|7250.9|7248.1|7251.2|7248.4|7250.9|7248.1|0
1631159200000|2021-09-09 03:46:40|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|0
1631159210000|2021-09-09 03:46:50|7251|7248.2|7251.2|7248.4|7251.4|7248.6|7251|7248.2|1
1631159220000|2021-09-09 03:47:00|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|7251.7|7248.9|0
1631159230000|2021-09-09 03:47:10|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|0
1631159240000|2021-09-09 03:47:20|7251.6|7248.8|7251.4|7248.6|7251.6|7248.8|7251.4|7248.6|0
1631159260000|2021-09-09 03:47:40|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1631159270000|2021-09-09 03:47:50|7250.9|7248.1|7251.4|7248.6|7251.4|7248.6|7250.9|7248.1|1
1631159290000|2021-09-09 03:48:10|7251.7|7248.9|7251.9|7249.1|7251.9|7249.1|7251.4|7248.6|0
1631159300000|2021-09-09 03:48:20|7251.4|7248.6|7251.7|7248.9|7251.7|7248.9|7251.4|7248.6|0
1631159310000|2021-09-09 03:48:30|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|0
1631159350000|2021-09-09 03:49:10|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|1
1631159380000|2021-09-09 03:49:40|7252.4|7249.6|7251.9|7249.1|7252.4|7249.6|7251.9|7249.1|1
1631159490000|2021-09-09 03:51:30|7252.5|7249.7|7251.9|7249.1|7252.5|7249.7|7251.9|7249.1|0
1631159550000|2021-09-09 03:52:30|||||||||1
1631159560000|2021-09-09 03:52:40|7251.4|7248.6|7251.2|7248.4|7251.4|7248.6|7250.9|7248.1|1
1631159630000|2021-09-09 03:53:50|7250.9|7248.1|7250.4|7247.6|7250.9|7248.1|7250.4|7247.6|2
1631159680000|2021-09-09 03:54:40|7251.2|7248.4|7251.4|7248.6|7251.7|7248.9|7251.2|7248.4|5
1631159700000|2021-09-09 03:55:00|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7250.9|7248.1|1
1631159710000|2021-09-09 03:55:10|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.4|7248.6|0
1631159720000|2021-09-09 03:55:20|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1631159730000|2021-09-09 03:55:30|7251.7|7248.9|7251.9|7249.1|7252.4|7249.6|7251.7|7248.9|0
1631159750000|2021-09-09 03:55:50|7252.4|7249.6|7251.9|7249.1|7252.4|7249.6|7251.9|7249.1|0
1631159780000|2021-09-09 03:56:20|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7250.9|7248.1|0
1631159800000|2021-09-09 03:56:40|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|2
1631159810000|2021-09-09 03:56:50|||||||||1
1631159870000|2021-09-09 03:57:50|||||||||1
1631159890000|2021-09-09 03:58:10|7250.2|7247.4|7249.9|7247.1|7250.2|7247.4|7249.9|7247.1|0
1631159900000|2021-09-09 03:58:20|7250.2|7247.4|7250.9|7248.1|7251.2|7248.4|7250.2|7247.4|3
1631159950000|2021-09-09 03:59:10|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1631159970000|2021-09-09 03:59:30|||||||||1
1631159990000|2021-09-09 03:59:50|7251.4|7248.6|7250.9|7248.1|7251.7|7248.9|7250.9|7248.1|1
1631160020000|2021-09-09 04:00:20|7251.2|7248.4|7250.9|7248.1|7251.2|7248.4|7250.9|7248.1|0
1631160030000|2021-09-09 04:00:30|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1631160040000|2021-09-09 04:00:40|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|0
1631160050000|2021-09-09 04:00:50|7251.5|7248.7|7251.9|7249.1|7251.9|7249.1|7251.5|7248.7|0
1631160140000|2021-09-09 04:02:20|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7251.9|7249.1|0
1631160150000|2021-09-09 04:02:30|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|0
1631160160000|2021-09-09 04:02:40|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|0
1631160170000|2021-09-09 04:02:50|7252.4|7249.6|7252.7|7249.9|7252.7|7249.9|7252.4|7249.6|4
1631160250000|2021-09-09 04:04:10|7253|7250.2|7252.7|7249.9|7253|7250.2|7252.7|7249.9|1
1631160260000|2021-09-09 04:04:20|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|0
1631160270000|2021-09-09 04:04:30|7252.2|7249.4|7251.7|7248.9|7252.2|7249.4|7251.4|7248.6|2
1631160280000|2021-09-09 04:04:40|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|0
1631160330000|2021-09-09 04:05:30|||||||||7
1631160340000|2021-09-09 04:05:40|7251|7248.2|7250.9|7248.1|7251|7248.2|7250.4|7247.6|10
1631160350000|2021-09-09 04:05:50|7251.4|7248.6|7250.9|7248.1|7251.4|7248.6|7250.9|7248.1|0
1631160360000|2021-09-09 04:06:00|7251.2|7248.4|7250.9|7248.1|7251.2|7248.4|7250.9|7248.1|0
1631160380000|2021-09-09 04:06:20|7251.2|7248.4|7250.9|7248.1|7251.2|7248.4|7250.9|7248.1|0
1631160450000|2021-09-09 04:07:30|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|0
1631160480000|2021-09-09 04:08:00|7250.3|7247.5|7250.8|7248|7250.8|7248|7250.3|7247.5|0
1631160500000|2021-09-09 04:08:20|7250.5|7247.7|7250.8|7248|7250.8|7248|7250.3|7247.5|0
1631160510000|2021-09-09 04:08:30|7249.8|7247|7250.3|7247.5|7250.3|7247.5|7249.3|7246.5|37
1631160520000|2021-09-09 04:08:40|7250|7247.2|7249.8|7247|7250.3|7247.5|7249.8|7247|0
1631160530000|2021-09-09 04:08:50|7249.2|7246.4|7247|7244.2|7249.2|7246.4|7246.7|7243.9|252
1631160540000|2021-09-09 04:09:00|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|0
1631160560000|2021-09-09 04:09:20|7247.7|7244.9|7248|7245.2|7248|7245.2|7247.7|7244.9|0
1631160570000|2021-09-09 04:09:30|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|0
1631160610000|2021-09-09 04:10:10|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|0
1631160620000|2021-09-09 04:10:20|7247.7|7244.9|7247|7244.2|7247.7|7244.9|7247|7244.2|7
1631160630000|2021-09-09 04:10:30|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|0
1631160650000|2021-09-09 04:10:50|7247|7244.2|7246.5|7243.7|7247|7244.2|7246.5|7243.7|6
1631160660000|2021-09-09 04:11:00|7246.8|7244|7246.7|7243.9|7246.8|7244|7246.7|7243.9|0
1631160680000|2021-09-09 04:11:20|||||||||2
1631160700000|2021-09-09 04:11:40|7247|7244.2|7248.2|7245.4|7248.2|7245.4|7246.7|7243.9|16
1631160720000|2021-09-09 04:12:00|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1631160730000|2021-09-09 04:12:10|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|0
1631160750000|2021-09-09 04:12:30|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1631160800000|2021-09-09 04:13:20|7248.5|7245.7|7248.7|7245.9|7248.7|7245.9|7248.5|7245.7|0
1631160830000|2021-09-09 04:13:50|7249|7246.2|7247.5|7244.7|7249|7246.2|7247.5|7244.7|9
1631160840000|2021-09-09 04:14:00|7247.7|7244.9|7247.2|7244.4|7247.7|7244.9|7247.2|7244.4|0
1631160880000|2021-09-09 04:14:40|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|4
1631160900000|2021-09-09 04:15:00|7247.8|7245|7246.7|7243.9|7247.8|7245|7246.7|7243.9|6
1631160930000|2021-09-09 04:15:30|7246.8|7244|7247.2|7244.4|7247.2|7244.4|7246.8|7244|2
1631160940000|2021-09-09 04:15:40|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|0
1631160950000|2021-09-09 04:15:50|7247.5|7244.7|7247.2|7244.4|7247.5|7244.7|7247.2|7244.4|0
1631160970000|2021-09-09 04:16:10|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.2|7244.4|0
1631161020000|2021-09-09 04:17:00|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|1
1631161050000|2021-09-09 04:17:30|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|0
1631161070000|2021-09-09 04:17:50|7247.5|7244.7|7246.7|7243.9|7247.5|7244.7|7246.7|7243.9|2
1631161080000|2021-09-09 04:18:00|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|2
1631161090000|2021-09-09 04:18:10|7245.8|7243|7246.2|7243.4|7246.2|7243.4|7245.7|7242.9|2
1631161120000|2021-09-09 04:18:40|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|0
1631161190000|2021-09-09 04:19:50|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|6
1631161200000|2021-09-09 04:20:00|||||||||3
1631161220000|2021-09-09 04:20:20|7245|7242.2|7244.7|7241.9|7245|7242.2|7244.7|7241.9|5
1631161260000|2021-09-09 04:21:00|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|1
1631161280000|2021-09-09 04:21:20|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|0
1631161290000|2021-09-09 04:21:30|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|5
1631161300000|2021-09-09 04:21:40|||||||||20
1631161310000|2021-09-09 04:21:50|7244.7|7241.9|7245|7242.2|7245|7242.2|7244.7|7241.9|1
1631161320000|2021-09-09 04:22:00|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|0
1631161330000|2021-09-09 04:22:10|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|0
1631161350000|2021-09-09 04:22:30|7244.7|7241.9|7244.7|7241.9|7245|7242.2|7244.7|7241.9|2
1631161370000|2021-09-09 04:22:50|7246.2|7243.4|7246.5|7243.7|7247|7244.2|7246.2|7243.4|38
1631161380000|2021-09-09 04:23:00|7246.8|7244|7247|7244.2|7247.5|7244.7|7246.8|7244|1
1631161400000|2021-09-09 04:23:20|||||||||5
1631161410000|2021-09-09 04:23:30|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|0
1631161420000|2021-09-09 04:23:40|7245.7|7242.9|7245.8|7243|7245.8|7243|7245|7242.2|4
1631161430000|2021-09-09 04:23:50|7245.5|7242.7|7245.6|7242.8|7245.6|7242.8|7245.5|7242.7|0
1631161440000|2021-09-09 04:24:00|7245.8|7243|7245|7242.2|7245.8|7243|7245|7242.2|1
1631161450000|2021-09-09 04:24:10|7245.5|7242.7|7245|7242.2|7245.5|7242.7|7245|7242.2|0
1631161470000|2021-09-09 04:24:30|7244.5|7241.7|7244.2|7241.4|7244.5|7241.7|7244.2|7241.4|8
1631161480000|2021-09-09 04:24:40|7243.8|7241|7244|7241.2|7244|7241.2|7243.7|7240.9|2
1631161490000|2021-09-09 04:24:50|7243.7|7240.9|7244.2|7241.4|7245|7242.2|7243.7|7240.9|10
1631161500000|2021-09-09 04:25:00|7244.5|7241.7|7245.2|7242.4|7245.2|7242.4|7244.5|7241.7|16
1631161530000|2021-09-09 04:25:30|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|0
1631161540000|2021-09-09 04:25:40|7246|7243.2|7245.5|7242.7|7246|7243.2|7245.5|7242.7|7
1631161560000|2021-09-09 04:26:00|7245.8|7243|7247.3|7244.5|7247.8|7245|7245.8|7243|23
1631161570000|2021-09-09 04:26:10|7247.8|7245|7248.3|7245.5|7248.3|7245.5|7247.8|7245|3
1631161580000|2021-09-09 04:26:20|7248|7245.2|7249|7246.2|7249|7246.2|7247.8|7245|5
1631161600000|2021-09-09 04:26:40|7248.8|7246|7248.3|7245.5|7248.8|7246|7248.3|7245.5|0
1631161610000|2021-09-09 04:26:50|7248.6|7245.8|7249.3|7246.5|7249.8|7247|7248.6|7245.8|11
1631161620000|2021-09-09 04:27:00|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|2
1631161630000|2021-09-09 04:27:10|7248.8|7246|7248|7245.2|7248.8|7246|7248|7245.2|4
1631161650000|2021-09-09 04:27:30|7247.8|7245|7249.5|7246.7|7249.5|7246.7|7247.8|7245|1
1631161670000|2021-09-09 04:27:50|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|0
1631161680000|2021-09-09 04:28:00|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1631161690000|2021-09-09 04:28:10|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|0
1631161710000|2021-09-09 04:28:30|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|0
1631161730000|2021-09-09 04:28:50|||||||||1
1631161740000|2021-09-09 04:29:00|||||||||1
1631161750000|2021-09-09 04:29:10|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1631161770000|2021-09-09 04:29:30|7247.8|7245|7247.2|7244.4|7247.8|7245|7247.2|7244.4|5
1631161780000|2021-09-09 04:29:40|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|0
1631161790000|2021-09-09 04:29:50|7247.3|7244.5|7247|7244.2|7247.3|7244.5|7247|7244.2|0
1631161800000|2021-09-09 04:30:00|7246.5|7243.7|7244.1|7241.3|7246.5|7243.7|7244.1|7241.3|3
1631161810000|2021-09-09 04:30:10|7244|7241.2|7244|7241.2|7244|7241.2|7244|7241.2|0
1631161820000|2021-09-09 04:30:20|7243.6|7240.8|7243.5|7240.7|7243.6|7240.8|7243.5|7240.7|3
1631161830000|2021-09-09 04:30:30|7243.3|7240.5|7243|7240.2|7243.3|7240.5|7243|7240.2|6
1631161840000|2021-09-09 04:30:40|7243.3|7240.5|7244|7241.2|7244|7241.2|7243.3|7240.5|1
1631161850000|2021-09-09 04:30:50|7244.3|7241.5|7244|7241.2|7244.3|7241.5|7244|7241.2|3
1631161870000|2021-09-09 04:31:10|7243.8|7241|7243|7240.2|7243.8|7241|7243|7240.2|3
1631161890000|2021-09-09 04:31:30|7242.8|7240|7242.8|7240|7242.8|7240|7242.8|7240|0
1631161900000|2021-09-09 04:31:40|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|0
1631161910000|2021-09-09 04:31:50|7242.3|7239.5|7242|7239.2|7242.3|7239.5|7242|7239.2|6
1631161920000|2021-09-09 04:32:00|7241.3|7238.5|7242.3|7239.5|7242.3|7239.5|7241.3|7238.5|5
1631161930000|2021-09-09 04:32:10|7242.5|7239.7|7242|7239.2|7242.5|7239.7|7242|7239.2|0
1631161950000|2021-09-09 04:32:30|7241.8|7239|7241.8|7239|7241.8|7239|7241.8|7239|0
1631161960000|2021-09-09 04:32:40|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|0
1631162000000|2021-09-09 04:33:20|7241.6|7238.8|7242|7239.2|7242|7239.2|7241.6|7238.8|0
1631162020000|2021-09-09 04:33:40|7242.5|7239.7|7243|7240.2|7243|7240.2|7242.5|7239.7|7
1631162030000|2021-09-09 04:33:50|7243.5|7240.7|7242.5|7239.7|7244|7241.2|7242.5|7239.7|13
1631162040000|2021-09-09 04:34:00|7242.8|7240|7242.1|7239.3|7243|7240.2|7242.1|7239.3|6
1631162050000|2021-09-09 04:34:10|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|0
1631162060000|2021-09-09 04:34:20|7241.6|7238.8|7241.5|7238.7|7241.6|7238.8|7241.5|7238.7|1
1631162100000|2021-09-09 04:35:00|7241.6|7238.8|7242.1|7239.3|7242.1|7239.3|7241.6|7238.8|1
1631162110000|2021-09-09 04:35:10|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|0
1631162130000|2021-09-09 04:35:30|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|0
1631162160000|2021-09-09 04:36:00|7241.8|7239|7242|7239.2|7242|7239.2|7241.6|7238.8|1
1631162190000|2021-09-09 04:36:30|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|2
1631162200000|2021-09-09 04:36:40|7241.8|7239|7241.6|7238.8|7241.8|7239|7241.6|7238.8|0
1631162210000|2021-09-09 04:36:50|7241.5|7238.7|7241|7238.2|7241.5|7238.7|7240.6|7237.8|11
1631162220000|2021-09-09 04:37:00|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|7240.6|7237.8|0
1631162230000|2021-09-09 04:37:10|7241|7238.2|7241|7238.2|7241|7238.2|7240.6|7237.8|1
1631162250000|2021-09-09 04:37:30|7241.3|7238.5|7241.1|7238.3|7241.5|7238.7|7241.1|7238.3|1
1631162260000|2021-09-09 04:37:40|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|0
1631162270000|2021-09-09 04:37:50|7241.1|7238.3|7241.1|7238.3|7241.5|7238.7|7241.1|7238.3|1
1631162290000|2021-09-09 04:38:10|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|0
1631162300000|2021-09-09 04:38:20|7241.1|7238.3|7242.5|7239.7|7242.5|7239.7|7241.1|7238.3|4
1631162320000|2021-09-09 04:38:40|7243|7240.2|7243.5|7240.7|7243.5|7240.7|7243|7240.2|0
1631162340000|2021-09-09 04:39:00|7243.3|7240.5|7242.5|7239.7|7243.3|7240.5|7242.5|7239.7|2
1631162370000|2021-09-09 04:39:30|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|0
1631162380000|2021-09-09 04:39:40|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|0
1631162400000|2021-09-09 04:40:00|7242.5|7239.7|7242.5|7239.7|7242.5|7239.7|7242.1|7239.3|0
1631162410000|2021-09-09 04:40:10|||||||||1
1631162490000|2021-09-09 04:41:30|7242.1|7239.3|7242|7239.2|7242.5|7239.7|7242|7239.2|1
1631162500000|2021-09-09 04:41:40|7242.3|7239.5|7242|7239.2|7242.5|7239.7|7242|7239.2|0
1631162510000|2021-09-09 04:41:50|7242.5|7239.7|7242|7239.2|7242.5|7239.7|7242|7239.2|2
1631162520000|2021-09-09 04:42:00|7242.5|7239.7|7242.1|7239.3|7242.5|7239.7|7242.1|7239.3|0
1631162530000|2021-09-09 04:42:10|7242.3|7239.5|7242.1|7239.3|7242.5|7239.7|7242.1|7239.3|0
1631162540000|2021-09-09 04:42:20|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|7241.6|7238.8|0
1631162550000|2021-09-09 04:42:30|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|2
1631162560000|2021-09-09 04:42:40|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|0
1631162580000|2021-09-09 04:43:00|7241.6|7238.8|7241|7238.2|7241.6|7238.8|7240.6|7237.8|1
1631162590000|2021-09-09 04:43:10|7241.5|7238.7|7241.1|7238.3|7241.5|7238.7|7241.1|7238.3|11
1631162610000|2021-09-09 04:43:30|7240.6|7237.8|7241|7238.2|7241|7238.2|7240.6|7237.8|0
1631162630000|2021-09-09 04:43:50|7240.6|7237.8|7241|7238.2|7241|7238.2|7240.6|7237.8|2
1631162680000|2021-09-09 04:44:40|||||||||1
1631162690000|2021-09-09 04:44:50|||||||||1
1631162700000|2021-09-09 04:45:00|7241.5|7238.7|7241.6|7238.8|7241.6|7238.8|7241.5|7238.7|0
1631162740000|2021-09-09 04:45:40|7241.1|7238.3|7240.6|7237.8|7241.1|7238.3|7240.6|7237.8|0
1631162750000|2021-09-09 04:45:50|||||||||1
1631162770000|2021-09-09 04:46:10|7240|7237.2|7237.5|7234.7|7240|7237.2|7237.5|7234.7|16
1631162780000|2021-09-09 04:46:20|||||||||7
1631162790000|2021-09-09 04:46:30|7237.3|7234.5|7237.4|7234.6|7238.5|7235.7|7237.3|7234.5|8
1631162800000|2021-09-09 04:46:40|7237.9|7235.1|7238.1|7235.3|7238.8|7236|7237.9|7235.1|11
1631162820000|2021-09-09 04:47:00|7237.8|7235|7237.4|7234.6|7237.8|7235|7237.4|7234.6|7
1631162830000|2021-09-09 04:47:10|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|0
1631162850000|2021-09-09 04:47:30|7237.4|7234.6|7237.9|7235.1|7237.9|7235.1|7237.4|7234.6|1
1631162860000|2021-09-09 04:47:40|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|0
1631162890000|2021-09-09 04:48:10|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|3
1631162900000|2021-09-09 04:48:20|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|2
1631162910000|2021-09-09 04:48:30|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|0
1631162930000|2021-09-09 04:48:50|7237.8|7235|7237.6|7234.8|7237.8|7235|7237.6|7234.8|0
1631162940000|2021-09-09 04:49:00|7237.4|7234.6|7237.1|7234.3|7237.4|7234.6|7237.1|7234.3|2
1631162970000|2021-09-09 04:49:30|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|0
1631162980000|2021-09-09 04:49:40|7237.1|7234.3|7236.3|7233.5|7237.1|7234.3|7236.3|7233.5|13
1631162990000|2021-09-09 04:49:50|||||||||1
1631163010000|2021-09-09 04:50:10|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|0
1631163030000|2021-09-09 04:50:30|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|2
1631163070000|2021-09-09 04:51:10|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|7236.4|7233.6|4
1631163110000|2021-09-09 04:51:50|||||||||1
1631163120000|2021-09-09 04:52:00|7236.3|7233.5|7235.9|7233.1|7236.3|7233.5|7235.9|7233.1|1
1631163130000|2021-09-09 04:52:10|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|0
1631163170000|2021-09-09 04:52:50|7235.9|7233.1|7236.3|7233.5|7236.3|7233.5|7235.9|7233.1|1
1631163180000|2021-09-09 04:53:00|7236.4|7233.6|7236.1|7233.3|7236.4|7233.6|7236.1|7233.3|0
1631163190000|2021-09-09 04:53:10|7235.8|7233|7235.6|7232.8|7235.8|7233|7235.6|7232.8|0
1631163200000|2021-09-09 04:53:20|7236.1|7233.3|7236.4|7233.6|7236.4|7233.6|7236.1|7233.3|4
1631163220000|2021-09-09 04:53:40|7236.6|7233.8|7236.9|7234.1|7236.9|7234.1|7236.6|7233.8|2
1631163230000|2021-09-09 04:53:50|7237.3|7234.5|7237.1|7234.3|7237.4|7234.6|7237.1|7234.3|2
1631163240000|2021-09-09 04:54:00|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|7237.4|7234.6|0
1631163280000|2021-09-09 04:54:40|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|0
1631163290000|2021-09-09 04:54:50|7238.1|7235.3|7237.6|7234.8|7238.1|7235.3|7237.6|7234.8|3
1631163300000|2021-09-09 04:55:00|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|7238.1|7235.3|1
1631163310000|2021-09-09 04:55:10|7238.4|7235.6|7238.1|7235.3|7238.4|7235.6|7238.1|7235.3|1
1631163320000|2021-09-09 04:55:20|7238.4|7235.6|7239.1|7236.3|7239.1|7236.3|7238.4|7235.6|1
1631163330000|2021-09-09 04:55:30|7238.8|7236|7238.9|7236.1|7238.9|7236.1|7238.6|7235.8|0
1631163360000|2021-09-09 04:56:00|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|0
1631163370000|2021-09-09 04:56:10|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|7238.9|7236.1|0
1631163400000|2021-09-09 04:56:40|7239.4|7236.6|7238.9|7236.1|7239.4|7236.6|7238.6|7235.8|2
1631163420000|2021-09-09 04:57:00|7239.3|7236.5|7239.4|7236.6|7239.4|7236.6|7239.3|7236.5|1
1631163430000|2021-09-09 04:57:10|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|1
1631163450000|2021-09-09 04:57:30|7239.4|7236.6|7240.4|7237.6|7240.6|7237.8|7239.4|7236.6|3
1631163460000|2021-09-09 04:57:40|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|0
1631163470000|2021-09-09 04:57:50|7240.8|7238|7239.6|7236.8|7240.8|7238|7239.4|7236.6|2
1631163490000|2021-09-09 04:58:10|7239.9|7237.1|7240.1|7237.3|7240.1|7237.3|7239.9|7237.1|2
1631163500000|2021-09-09 04:58:20|7240.4|7237.6|7240.1|7237.3|7240.4|7237.6|7240.1|7237.3|3
1631163510000|2021-09-09 04:58:30|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|0
1631163540000|2021-09-09 04:59:00|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|2
1631163550000|2021-09-09 04:59:10|7241.3|7238.5|7240.9|7238.1|7241.3|7238.5|7240.9|7238.1|1
1631163580000|2021-09-09 04:59:40|7240.6|7237.8|7240.4|7237.6|7240.6|7237.8|7240.4|7237.6|0
1631163590000|2021-09-09 04:59:50|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|1
1631163610000|2021-09-09 05:00:10|7240.4|7237.6|7239.8|7237|7240.4|7237.6|7239.4|7236.6|1
1631163630000|2021-09-09 05:00:30|7239.4|7236.6|7239.1|7236.3|7239.4|7236.6|7239.1|7236.3|1
1631163640000|2021-09-09 05:00:40|7238.9|7236.1|7238.3|7235.5|7238.9|7236.1|7238.1|7235.3|1
1631163650000|2021-09-09 05:00:50|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|1
1631163660000|2021-09-09 05:01:00|7238.4|7235.6|7238.1|7235.3|7238.4|7235.6|7238.1|7235.3|0
1631163670000|2021-09-09 05:01:10|7238.8|7236|7239.1|7236.3|7239.1|7236.3|7238.8|7236|0
1631163700000|2021-09-09 05:01:40|7239.4|7236.6|7239.1|7236.3|7239.8|7237|7239.1|7236.3|4
1631163720000|2021-09-09 05:02:00|7238.8|7236|7237.9|7235.1|7238.8|7236|7237.9|7235.1|1
1631163760000|2021-09-09 05:02:40|7238.1|7235.3|7238.9|7236.1|7238.9|7236.1|7238.1|7235.3|0
1631163810000|2021-09-09 05:03:30|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|0
1631163840000|2021-09-09 05:04:00|||||||||1
1631163910000|2021-09-09 05:05:10|7238.6|7235.8|7236.6|7233.8|7238.6|7235.8|7236.6|7233.8|4
1631163930000|2021-09-09 05:05:30|7236.4|7233.6|7235.9|7233.1|7236.4|7233.6|7235.9|7233.1|1
1631163950000|2021-09-09 05:05:50|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|7236.1|7233.3|1
1631163960000|2021-09-09 05:06:00|7236.4|7233.6|7236.1|7233.3|7236.4|7233.6|7236.1|7233.3|0
1631163970000|2021-09-09 05:06:10|7236.4|7233.6|7237.1|7234.3|7237.4|7234.6|7236.4|7233.6|6
1631164020000|2021-09-09 05:07:00|7237.4|7234.6|7237.9|7235.1|7237.9|7235.1|7237.4|7234.6|4
1631164060000|2021-09-09 05:07:40|7238.1|7235.3|7239.1|7236.3|7239.1|7236.3|7238.1|7235.3|4
1631164070000|2021-09-09 05:07:50|||||||||1
1631164080000|2021-09-09 05:08:00|7239.4|7236.6|7239.4|7236.6|7239.9|7237.1|7239.4|7236.6|2
1631164090000|2021-09-09 05:08:10|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|0
1631164100000|2021-09-09 05:08:20|7239.4|7236.6|7239.1|7236.3|7239.4|7236.6|7239.1|7236.3|0
1631164110000|2021-09-09 05:08:30|7239.4|7236.6|7239.1|7236.3|7239.4|7236.6|7239.1|7236.3|2
1631164120000|2021-09-09 05:08:40|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|0
1631164130000|2021-09-09 05:08:50|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|7239.1|7236.3|0
1631164140000|2021-09-09 05:09:00|7239.4|7236.6|7239.7|7236.9|7239.7|7236.9|7239.4|7236.6|3
1631164160000|2021-09-09 05:09:20|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|7239.4|7236.6|5
1631164170000|2021-09-09 05:09:30|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|0
1631164180000|2021-09-09 05:09:40|7239.9|7237.1|7239.9|7237.1|7240.4|7237.6|7239.9|7237.1|6
1631164200000|2021-09-09 05:10:00|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|7239.6|7236.8|0
1631164210000|2021-09-09 05:10:10|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|0
1631164230000|2021-09-09 05:10:30|7240.2|7237.4|7241.2|7238.4|7241.2|7238.4|7240.2|7237.4|0
1631164240000|2021-09-09 05:10:40|7240.9|7238.1|7241.9|7239.1|7241.9|7239.1|7240.9|7238.1|0
1631164260000|2021-09-09 05:11:00|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|2
1631164270000|2021-09-09 05:11:10|7241.4|7238.6|7241.7|7238.9|7241.9|7239.1|7241.4|7238.6|0
1631164280000|2021-09-09 05:11:20|7241.4|7238.6|7240.9|7238.1|7241.4|7238.6|7240.6|7237.8|1
1631164290000|2021-09-09 05:11:30|7240.6|7237.8|7239.9|7237.1|7240.6|7237.8|7239.4|7236.6|1
1631164300000|2021-09-09 05:11:40|7239.6|7236.8|7239.7|7236.9|7239.7|7236.9|7239.4|7236.6|0
1631164310000|2021-09-09 05:11:50|7240.2|7237.4|7240.4|7237.6|7240.4|7237.6|7240.2|7237.4|0
1631164320000|2021-09-09 05:12:00|7240.7|7237.9|7240.4|7237.6|7241.4|7238.6|7240.4|7237.6|5
1631164330000|2021-09-09 05:12:10|7240.7|7237.9|7240.4|7237.6|7240.7|7237.9|7240.4|7237.6|0
1631164340000|2021-09-09 05:12:20|7240.7|7237.9|7240.4|7237.6|7240.9|7238.1|7240.4|7237.6|0
1631164350000|2021-09-09 05:12:30|7240.7|7237.9|7240.6|7237.8|7240.9|7238.1|7240.6|7237.8|0
1631164360000|2021-09-09 05:12:40|7240.7|7237.9|7240.6|7237.8|7240.9|7238.1|7240.4|7237.6|0
1631164370000|2021-09-09 05:12:50|7240.7|7237.9|7241.7|7238.9|7241.7|7238.9|7240.7|7237.9|0
1631164380000|2021-09-09 05:13:00|7241.9|7239.1|7241.7|7238.9|7241.9|7239.1|7241.4|7238.6|0
1631164410000|2021-09-09 05:13:30|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1631164420000|2021-09-09 05:13:40|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1631164430000|2021-09-09 05:13:50|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.6|7237.8|0
1631164440000|2021-09-09 05:14:00|7241.4|7238.6|7240.4|7237.6|7241.4|7238.6|7240.4|7237.6|0
1631164450000|2021-09-09 05:14:10|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|7240.7|7237.9|0
1631164460000|2021-09-09 05:14:20|7240.4|7237.6|7240.7|7237.9|7241.4|7238.6|7240.2|7237.4|0
1631164470000|2021-09-09 05:14:30|7240.9|7238.1|7240.4|7237.6|7240.9|7238.1|7240.4|7237.6|0
1631164500000|2021-09-09 05:15:00|7239.9|7237.1|7239.4|7236.6|7239.9|7237.1|7239.4|7236.6|0
1631164530000|2021-09-09 05:15:30|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|7240.4|7237.6|4
1631164560000|2021-09-09 05:16:00|7240.7|7237.9|7240.7|7237.9|7240.9|7238.1|7240.4|7237.6|1
1631164570000|2021-09-09 05:16:10|7241.4|7238.6|7241.1|7238.3|7241.4|7238.6|7241.1|7238.3|0
1631164580000|2021-09-09 05:16:20|7241.6|7238.8|7241.7|7238.9|7241.7|7238.9|7241.6|7238.8|0
1631164600000|2021-09-09 05:16:40|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|0
1631164610000|2021-09-09 05:16:50|7242.2|7239.4|7241.9|7239.1|7242.2|7239.4|7241.9|7239.1|0
1631164620000|2021-09-09 05:17:00|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|7242.6|7239.8|11
1631164630000|2021-09-09 05:17:10|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1631164650000|2021-09-09 05:17:30|7242.7|7239.9|7243.9|7241.1|7244.2|7241.4|7242.7|7239.9|1
1631164660000|2021-09-09 05:17:40|7243.4|7240.6|7243.7|7240.9|7243.7|7240.9|7243.4|7240.6|0
1631164670000|2021-09-09 05:17:50|7243.2|7240.4|7243.7|7240.9|7243.7|7240.9|7243.2|7240.4|0
1631164680000|2021-09-09 05:18:00|7243.4|7240.6|7242.4|7239.6|7243.4|7240.6|7242.4|7239.6|1
1631164700000|2021-09-09 05:18:20|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|0
1631164710000|2021-09-09 05:18:30|7242.9|7240.1|7243.4|7240.6|7243.4|7240.6|7242.9|7240.1|0
1631164720000|2021-09-09 05:18:40|7243.7|7240.9|7244.2|7241.4|7244.2|7241.4|7243.4|7240.6|2
1631164730000|2021-09-09 05:18:50|7243.4|7240.6|7243.1|7240.3|7243.4|7240.6|7243.1|7240.3|2
1631164740000|2021-09-09 05:19:00|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1631164750000|2021-09-09 05:19:10|7242.6|7239.8|7242.4|7239.6|7242.6|7239.8|7242.4|7239.6|0
1631164770000|2021-09-09 05:19:30|7242.6|7239.8|7242.2|7239.4|7242.6|7239.8|7241.7|7238.9|0
1631164790000|2021-09-09 05:19:50|7241.4|7238.6|7241.7|7238.9|7241.7|7238.9|7241.4|7238.6|3
1631164800000|2021-09-09 05:20:00|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1631164810000|2021-09-09 05:20:10|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1631164830000|2021-09-09 05:20:30|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1631164840000|2021-09-09 05:20:40|7241.6|7238.8|7241.9|7239.1|7241.9|7239.1|7241.6|7238.8|1
1631164850000|2021-09-09 05:20:50|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|7241.4|7238.6|0
1631164870000|2021-09-09 05:21:10|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|1
1631164880000|2021-09-09 05:21:20|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1631164890000|2021-09-09 05:21:30|7242.2|7239.4|7241.7|7238.9|7242.2|7239.4|7241.7|7238.9|0
1631164900000|2021-09-09 05:21:40|7241.4|7238.6|7240.9|7238.1|7241.4|7238.6|7240.9|7238.1|0
1631164910000|2021-09-09 05:21:50|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7
1631164930000|2021-09-09 05:22:10|7242.2|7239.4|7241.7|7238.9|7242.2|7239.4|7241.7|7238.9|0
1631164940000|2021-09-09 05:22:20|7242|7239.2|7242.9|7240.1|7242.9|7240.1|7242|7239.2|2
1631164950000|2021-09-09 05:22:30|7243.7|7240.9|7242.9|7240.1|7243.7|7240.9|7242.9|7240.1|0
1631164960000|2021-09-09 05:22:40|7243.1|7240.3|7243.9|7241.1|7244.2|7241.4|7243.1|7240.3|1
1631164970000|2021-09-09 05:22:50|7243.4|7240.6|7242.9|7240.1|7243.4|7240.6|7242.9|7240.1|0
1631165000000|2021-09-09 05:23:20|7242.4|7239.6|7242.1|7239.3|7242.4|7239.6|7242.1|7239.3|2
1631165010000|2021-09-09 05:23:30|7241.7|7238.9|7241.9|7239.1|7242.2|7239.4|7241.7|7238.9|2
1631165020000|2021-09-09 05:23:40|7242|7239.2|7242.9|7240.1|7242.9|7240.1|7242|7239.2|1
1631165040000|2021-09-09 05:24:00|7243.6|7240.8|7243.1|7240.3|7243.7|7240.9|7243.1|7240.3|0
1631165060000|2021-09-09 05:24:20|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|0
1631165070000|2021-09-09 05:24:30|7243.6|7240.8|7242.9|7240.1|7243.6|7240.8|7242.9|7240.1|1
1631165080000|2021-09-09 05:24:40|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|0
1631165090000|2021-09-09 05:24:50|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|10
1631165100000|2021-09-09 05:25:00|7244.4|7241.6|7244.4|7241.6|7244.9|7242.1|7244.4|7241.6|15
1631165110000|2021-09-09 05:25:10|7244.7|7241.9|7244.7|7241.9|7244.9|7242.1|7244.7|7241.9|0
1631165120000|2021-09-09 05:25:20|7244.2|7241.4|7245.4|7242.6|7245.4|7242.6|7244.2|7241.4|1
1631165130000|2021-09-09 05:25:30|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|1
1631165160000|2021-09-09 05:26:00|7246.4|7243.6|7247.5|7244.7|7247.5|7244.7|7246.4|7243.6|4
1631165170000|2021-09-09 05:26:10|7247.4|7244.6|7246.5|7243.7|7247.4|7244.6|7246.5|7243.7|0
1631165180000|2021-09-09 05:26:20|7247.4|7244.6|7247|7244.2|7247.7|7244.9|7247|7244.2|2
1631165190000|2021-09-09 05:26:30|7246.9|7244.1|7247.7|7244.9|7247.7|7244.9|7246.9|7244.1|2
1631165200000|2021-09-09 05:26:40|7247.4|7244.6|7247.7|7244.9|7247.7|7244.9|7247.4|7244.6|0
1631165220000|2021-09-09 05:27:00|7247.4|7244.6|7246.7|7243.9|7247.4|7244.6|7245.7|7242.9|4
1631165230000|2021-09-09 05:27:10|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|7246.9|7244.1|0
1631165240000|2021-09-09 05:27:20|7247|7244.2|7247.9|7245.1|7247.9|7245.1|7247|7244.2|45
1631165270000|2021-09-09 05:27:50|7247.7|7244.9|7247|7244.2|7247.7|7244.9|7246.9|7244.1|4
1631165290000|2021-09-09 05:28:10|7246.4|7243.6|7245.7|7242.9|7246.4|7243.6|7245.7|7242.9|1
1631165320000|2021-09-09 05:28:40|7246.2|7243.4|7245.4|7242.6|7246.2|7243.4|7245.4|7242.6|3
1631165330000|2021-09-09 05:28:50|||||||||1
1631165340000|2021-09-09 05:29:00|7245.7|7242.9|7244.9|7242.1|7245.7|7242.9|7244.9|7242.1|4
1631165350000|2021-09-09 05:29:10|7245|7242.2|7245.4|7242.6|7245.4|7242.6|7245|7242.2|0
1631165360000|2021-09-09 05:29:20|7245|7242.2|7245.4|7242.6|7245.4|7242.6|7245|7242.2|1
1631165370000|2021-09-09 05:29:30|7247.2|7244.4|7242.5|7239.7|7247.2|7244.4|7241|7238.2|45
1631165380000|2021-09-09 05:29:40|7242|7239.2|7242|7239.2|7242|7239.2|7242|7239.2|0
1631165390000|2021-09-09 05:29:50|7242.4|7239.6|7242|7239.2|7242.5|7239.7|7242|7239.2|0
1631165400000|2021-09-09 05:30:00|7241.9|7239.1|7241.7|7238.9|7242.5|7239.7|7241.4|7238.6|5
1631165410000|2021-09-09 05:30:10|7242|7239.2|7245.7|7242.9|7245.7|7242.9|7242|7239.2|6
1631165420000|2021-09-09 05:30:20|7245.4|7242.6|7247.4|7244.6|7247.7|7244.9|7245.4|7242.6|3
1631165430000|2021-09-09 05:30:30|7247.5|7244.7|7247.4|7244.6|7247.7|7244.9|7247.4|7244.6|1
1631165440000|2021-09-09 05:30:40|7246.9|7244.1|7246.9|7244.1|7247.4|7244.6|7246.7|7243.9|4
1631165450000|2021-09-09 05:30:50|7247.4|7244.6|7246.4|7243.6|7247.4|7244.6|7246.2|7243.4|4
1631165460000|2021-09-09 05:31:00|7246.7|7243.9|7245.7|7242.9|7246.7|7243.9|7245.7|7242.9|8
1631165470000|2021-09-09 05:31:10|7245|7242.2|7244.7|7241.9|7245|7242.2|7244.7|7241.9|0
1631165480000|2021-09-09 05:31:20|7243.9|7241.1|7243|7240.2|7243.9|7241.1|7243|7240.2|0
1631165490000|2021-09-09 05:31:30|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7243|7240.2|0
1631165500000|2021-09-09 05:31:40|7243.9|7241.1|7245.7|7242.9|7245.7|7242.9|7243.9|7241.1|208
1631165510000|2021-09-09 05:31:50|7245.4|7242.6|7245|7242.2|7245.4|7242.6|7243.9|7241.1|2
1631165520000|2021-09-09 05:32:00|7245.2|7242.4|7244.9|7242.1|7245.4|7242.6|7244.9|7242.1|4
1631165530000|2021-09-09 05:32:10|7245.4|7242.6|7245.4|7242.6|7246.4|7243.6|7245.4|7242.6|4
1631165540000|2021-09-09 05:32:20|7245|7242.2|7245|7242.2|7245.4|7242.6|7245|7242.2|1
1631165550000|2021-09-09 05:32:30|7244.5|7241.7|7243.9|7241.1|7244.5|7241.7|7243.9|7241.1|0
1631165560000|2021-09-09 05:32:40|7243.5|7240.7|7243|7240.2|7243.5|7240.7|7243|7240.2|1
1631165580000|2021-09-09 05:33:00|7242.4|7239.6|7241|7238.2|7242.4|7239.6|7241|7238.2|7
1631165590000|2021-09-09 05:33:10|7240.7|7237.9|7240.5|7237.7|7240.9|7238.1|7240.5|7237.7|2
1631165600000|2021-09-09 05:33:20|7239.5|7236.7|7239.4|7236.6|7239.9|7237.1|7239.4|7236.6|8
1631165610000|2021-09-09 05:33:30|7239.9|7237.1|7239.4|7236.6|7239.9|7237.1|7239.4|7236.6|5
1631165620000|2021-09-09 05:33:40|7239|7236.2|7240|7237.2|7240|7237.2|7239|7236.2|4
1631165630000|2021-09-09 05:33:50|7240.5|7237.7|7241.4|7238.6|7241.4|7238.6|7240.5|7237.7|3
1631165640000|2021-09-09 05:34:00|7241|7238.2|7239.4|7236.6|7241|7238.2|7239.4|7236.6|1
1631165650000|2021-09-09 05:34:10|7239|7236.2|7239.4|7236.6|7239.7|7236.9|7238.4|7235.6|5
1631165660000|2021-09-09 05:34:20|7239|7236.2|7239|7236.2|7239|7236.2|7238.5|7235.7|4
1631165670000|2021-09-09 05:34:30|7238.9|7236.1|7238|7235.2|7238.9|7236.1|7237.4|7234.6|0
1631165680000|2021-09-09 05:34:40|7237.5|7234.7|7238|7235.2|7238|7235.2|7237.5|7234.7|2
1631165690000|2021-09-09 05:34:50|7239|7236.2|7239|7236.2|7239.9|7237.1|7238.5|7235.7|3
1631165700000|2021-09-09 05:35:00|7239.7|7236.9|7240.4|7237.6|7240.4|7237.6|7239.7|7236.9|1
1631165710000|2021-09-09 05:35:10|7239.9|7237.1|7240|7237.2|7240.4|7237.6|7239.4|7236.6|3
1631165720000|2021-09-09 05:35:20|7240.4|7237.6|7240.4|7237.6|7241|7238.2|7240.4|7237.6|1
1631165730000|2021-09-09 05:35:30|7240|7237.2|7238.4|7235.6|7240|7237.2|7238|7235.2|4
1631165740000|2021-09-09 05:35:40|7238.5|7235.7|7239.4|7236.6|7239.4|7236.6|7238.5|7235.7|2
1631165750000|2021-09-09 05:35:50|7238.9|7236.1|7238.5|7235.7|7238.9|7236.1|7238.5|7235.7|0
1631165760000|2021-09-09 05:36:00|7238.9|7236.1|7238.4|7235.6|7239.4|7236.6|7238.4|7235.6|3
1631165770000|2021-09-09 05:36:10|7238.5|7235.7|7239|7236.2|7239.4|7236.6|7238.4|7235.6|2
1631165780000|2021-09-09 05:36:20|7239.4|7236.6|7239.7|7236.9|7239.7|7236.9|7239|7236.2|0
1631165790000|2021-09-09 05:36:30|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|0
1631165800000|2021-09-09 05:36:40|7239.4|7236.6|7238|7235.2|7239.4|7236.6|7238|7235.2|4
1631165810000|2021-09-09 05:36:50|7238.5|7235.7|7238.7|7235.9|7239|7236.2|7237.5|7234.7|6
1631165820000|2021-09-09 05:37:00|7238.9|7236.1|7239.7|7236.9|7239.9|7237.1|7238.9|7236.1|4
1631165830000|2021-09-09 05:37:10|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|0
1631165840000|2021-09-09 05:37:20|7239.4|7236.6|7239|7236.2|7239.4|7236.6|7239|7236.2|0
1631165850000|2021-09-09 05:37:30|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|0
1631165860000|2021-09-09 05:37:40|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|0
1631165870000|2021-09-09 05:37:50|7240.4|7237.6|7240.9|7238.1|7241.4|7238.6|7240.4|7237.6|1
1631165880000|2021-09-09 05:38:00|7241|7238.2|7241|7238.2|7241.7|7238.9|7241|7238.2|2
1631165890000|2021-09-09 05:38:10|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.4|7238.6|0
1631165900000|2021-09-09 05:38:20|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|1
1631165910000|2021-09-09 05:38:30|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1631165920000|2021-09-09 05:38:40|7242.5|7239.7|7243.4|7240.6|7243.4|7240.6|7242.5|7239.7|0
1631165930000|2021-09-09 05:38:50|7242.9|7240.1|7243.7|7240.9|7243.7|7240.9|7242.9|7240.1|14
1631165940000|2021-09-09 05:39:00|7244.2|7241.4|7244|7241.2|7244.4|7241.6|7244|7241.2|0
1631165950000|2021-09-09 05:39:10|7243.7|7240.9|7243|7240.2|7243.7|7240.9|7243|7240.2|3
1631165970000|2021-09-09 05:39:30|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|0
1631165980000|2021-09-09 05:39:40|7243|7240.2|7243|7240.2|7243|7240.2|7243|7240.2|0
1631165990000|2021-09-09 05:39:50|7243.4|7240.6|7247|7244.2|7247|7244.2|7243.4|7240.6|29
1631166000000|2021-09-09 05:40:00|7248|7244|7245.4|7242.6|7248|7244.9|7245.4|7242.6|24
1631166010000|2021-09-09 05:40:10|7245|7242.2|7243|7240.2|7245|7242.2|7243|7240.2|8
1631166020000|2021-09-09 05:40:20|7242.7|7239.9|7241.4|7238.6|7242.7|7239.9|7241.4|7238.6|3
1631166030000|2021-09-09 05:40:30|7242.4|7239.6|7241.7|7238.9|7242.4|7239.6|7241.7|7238.9|3
1631166040000|2021-09-09 05:40:40|7242.2|7239.4|7241.4|7238.6|7242.4|7239.6|7241.4|7238.6|0
1631166050000|2021-09-09 05:40:50|7241.2|7238.4|7240.5|7237.7|7241.2|7238.4|7240.5|7237.7|2
1631166060000|2021-09-09 05:41:00|7240.4|7237.6|7240.5|7237.7|7241.2|7238.4|7240.4|7237.6|5
1631166070000|2021-09-09 05:41:10|7240.2|7237.4|7239.9|7237.1|7240.2|7237.4|7239.4|7236.6|2
1631166090000|2021-09-09 05:41:30|7240.4|7237.6|7239.7|7236.9|7240.4|7237.6|7239.7|7236.9|1
1631166100000|2021-09-09 05:41:40|7240.2|7237.4|7240|7237.2|7240.4|7237.6|7240|7237.2|0
1631166110000|2021-09-09 05:41:50|7239.9|7237.1|7240.2|7237.4|7240.2|7237.4|7239.9|7237.1|2
1631166120000|2021-09-09 05:42:00|7240.4|7237.6|7239.2|7236.4|7240.4|7237.6|7239.2|7236.4|1
1631166130000|2021-09-09 05:42:10|7239.4|7236.6|7239.3|7236.5|7239.4|7236.6|7239|7236.2|0
1631166140000|2021-09-09 05:42:20|7239.7|7236.9|7239.7|7236.9|7239.7|7236.9|7239.3|7236.5|4
1631166150000|2021-09-09 05:42:30|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|0
1631166160000|2021-09-09 05:42:40|7239.8|7237|7239.7|7236.9|7239.8|7237|7239.7|7236.9|0
1631166170000|2021-09-09 05:42:50|7240.2|7237.4|7240|7237.2|7240.3|7237.5|7240|7237.2|2
1631166180000|2021-09-09 05:43:00|7239.7|7236.9|7239|7236.2|7239.7|7236.9|7238.8|7236|1
1631166190000|2021-09-09 05:43:10|7239.7|7236.9|7240.3|7237.5|7240.3|7237.5|7239.7|7236.9|2
1631166200000|2021-09-09 05:43:20|7240|7237.2|7238.7|7235.9|7240|7237.2|7238.3|7235.5|1
1631166210000|2021-09-09 05:43:30|7238.3|7235.5|7238.7|7235.9|7238.7|7235.9|7238.3|7235.5|0
1631166220000|2021-09-09 05:43:40|7238.3|7235.5|7237.3|7234.5|7238.7|7235.9|7237.3|7234.5|2
1631166230000|2021-09-09 05:43:50|7237.7|7234.9|7237.3|7234.5|7237.7|7234.9|7236.8|7234|10
1631166240000|2021-09-09 05:44:00|7238.2|7235.4|7238.2|7235.4|7238.7|7235.9|7237.8|7235|7
1631166250000|2021-09-09 05:44:10|7238.7|7235.9|7238.3|7235.5|7239|7236.2|7238.3|7235.5|0
1631166260000|2021-09-09 05:44:20|7238.7|7235.9|7239|7236.2|7239.3|7236.5|7238.7|7235.9|1
1631166280000|2021-09-09 05:44:40|7238.7|7235.9|7240.3|7237.5|7240.3|7237.5|7238.7|7235.9|13
1631166290000|2021-09-09 05:44:50|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|7241.3|7238.5|2
1631166300000|2021-09-09 05:45:00|7241|7238.2|7240.2|7237.4|7241|7238.2|7239.3|7236.5|7
1631166310000|2021-09-09 05:45:10|7241.3|7238.5|7241.8|7239|7242.3|7239.5|7240.8|7238|15
1631166320000|2021-09-09 05:45:20|7242.2|7239.4|7243.3|7240.5|7243.3|7240.5|7241.8|7239|3
1631166330000|2021-09-09 05:45:30|7242.7|7239.9|7242.5|7239.7|7243.3|7240.5|7242.5|7239.7|6
1631166340000|2021-09-09 05:45:40|7242|7239.2|7243.8|7241|7243.8|7241|7241.7|7238.9|10
1631166350000|2021-09-09 05:45:50|7243.3|7240.5|7243.3|7240.5|7243.3|7240.5|7243|7240.2|1
1631166360000|2021-09-09 05:46:00|7243.8|7241|7243.8|7241|7243.8|7241|7243.8|7241|7
1631166370000|2021-09-09 05:46:10|7244|7241.2|7244.8|7242|7245.5|7242.7|7243.8|7241|22
1631166380000|2021-09-09 05:46:20|7244.3|7241.5|7243|7240.2|7244.3|7241.5|7242.7|7239.9|7
1631166390000|2021-09-09 05:46:30|7242.8|7240|7243.7|7240.9|7243.7|7240.9|7242.8|7240|3
1631166400000|2021-09-09 05:46:40|7243.3|7240.5|7243|7240.2|7243.7|7240.9|7243|7240.2|13
1631166410000|2021-09-09 05:46:50|7243.7|7240.9|7244.7|7241.9|7244.7|7241.9|7243.7|7240.9|12
1631166420000|2021-09-09 05:47:00|7244.3|7241.5|7243.7|7240.9|7244.3|7241.5|7243.3|7240.5|22
1631166430000|2021-09-09 05:47:10|7243.3|7240.5|7243.7|7240.9|7244.3|7241.5|7243.3|7240.5|16
1631166440000|2021-09-09 05:47:20|7244|7241.2|7243.7|7240.9|7244.3|7241.5|7243|7240.2|2
1631166450000|2021-09-09 05:47:30|7243.3|7240.5|7243.3|7240.5|7243.3|7240.5|7243|7240.2|3
1631166460000|2021-09-09 05:47:40|7243.8|7241|7243.7|7240.9|7243.8|7241|7243.7|7240.9|0
1631166470000|2021-09-09 05:47:50|7244|7241.2|7244.8|7242|7244.8|7242|7243.7|7240.9|2
1631166480000|2021-09-09 05:48:00|||||||||10
1631166490000|2021-09-09 05:48:10|7245.3|7242.5|7246.7|7243.9|7246.7|7243.9|7245.3|7242.5|4
1631166500000|2021-09-09 05:48:20|7246.3|7243.5|7248|7245.2|7248|7245.2|7246.3|7243.5|14
1631166510000|2021-09-09 05:48:30|7247.7|7244.9|7248.3|7245.5|7248.3|7245.5|7247.7|7244.9|16
1631166520000|2021-09-09 05:48:40|7248|7245.2|7247.7|7244.9|7248|7245.2|7247.7|7244.9|0
1631166530000|2021-09-09 05:48:50|7248|7245.2|7247.7|7244.9|7248|7245.2|7247.7|7244.9|0
1631166540000|2021-09-09 05:49:00|7247.3|7244.5|7247.2|7244.4|7247.3|7244.5|7246.7|7243.9|2
1631166550000|2021-09-09 05:49:10|7247.3|7244.5|7249.2|7246.4|7249.5|7246.7|7247.3|7244.5|3
1631166560000|2021-09-09 05:49:20|7249.5|7246.7|7249.5|7246.7|7250|7247.2|7249.2|7246.4|3
1631166570000|2021-09-09 05:49:30|7249.2|7246.4|7249|7246.2|7249.2|7246.4|7248.7|7245.9|0
1631166580000|2021-09-09 05:49:40|7248.7|7245.9|7249|7246.2|7249|7246.2|7248.5|7245.7|0
1631166590000|2021-09-09 05:49:50|7248.7|7245.9|7248.7|7245.9|7249|7246.2|7248.5|7245.7|3
1631166610000|2021-09-09 05:50:10|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|7248.2|7245.4|0
1631166620000|2021-09-09 05:50:20|7247.8|7245|7247.2|7244.4|7247.8|7245|7247|7244.2|2
1631166640000|2021-09-09 05:50:40|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|0
1631166650000|2021-09-09 05:50:50|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|0
1631166660000|2021-09-09 05:51:00|7246.7|7243.9|7246.7|7243.9|7247|7244.2|7246.7|7243.9|0
1631166670000|2021-09-09 05:51:10|7247|7244.2|7246.8|7244|7247.2|7244.4|7246.8|7244|0
1631166680000|2021-09-09 05:51:20|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7245.7|7242.9|0
1631166700000|2021-09-09 05:51:40|7246.2|7243.4|7244.7|7241.9|7246.2|7243.4|7244.3|7241.5|9
1631166710000|2021-09-09 05:51:50|7245|7242.2|7245.3|7242.5|7245.3|7242.5|7245|7242.2|11
1631166720000|2021-09-09 05:52:00|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|0
1631166730000|2021-09-09 05:52:10|7245|7242.2|7245|7242.2|7245.3|7242.5|7245|7242.2|2
1631166740000|2021-09-09 05:52:20|7245.3|7242.5|7245.8|7243|7245.8|7243|7245.3|7242.5|1
1631166760000|2021-09-09 05:52:40|7245.3|7242.5|7245|7242.2|7245.3|7242.5|7245|7242.2|0
1631166790000|2021-09-09 05:53:10|7245.2|7242.4|7245.3|7242.5|7245.5|7242.7|7245.2|7242.4|4
1631166800000|2021-09-09 05:53:20|7245.5|7242.7|7248|7245.2|7248.7|7245.9|7245.5|7242.7|14
1631166810000|2021-09-09 05:53:30|7247.8|7245|7248.2|7245.4|7248.2|7245.4|7247.8|7245|0
1631166820000|2021-09-09 05:53:40|7248.3|7245.5|7247.8|7245|7248.3|7245.5|7247.3|7244.5|1
1631166840000|2021-09-09 05:54:00|7247.5|7244.7|7247.3|7244.5|7248|7245.2|7247.3|7244.5|1
1631166850000|2021-09-09 05:54:10|7247.8|7245|7248.3|7245.5|7249|7246.2|7247.8|7245|8
1631166860000|2021-09-09 05:54:20|7248|7245.2|7248.7|7245.9|7248.7|7245.9|7248|7245.2|0
1631166870000|2021-09-09 05:54:30|7249|7246.2|7249.2|7246.4|7249.5|7246.7|7248.8|7246|3
1631166880000|2021-09-09 05:54:40|7248.8|7246|7249.5|7246.7|7250|7247.2|7248.8|7246|2
1631166890000|2021-09-09 05:54:50|7250|7247.2|7249.8|7247|7250|7247.2|7249.7|7246.9|0
1631166900000|2021-09-09 05:55:00|7249.7|7246.9|7249.8|7247|7250.2|7247.4|7249.7|7246.9|1
1631166910000|2021-09-09 05:55:10|7249.3|7246.5|7249.3|7246.5|7249.3|7246.5|7249.3|7246.5|0
1631166920000|2021-09-09 05:55:20|7249.5|7246.7|7250.2|7247.4|7250.2|7247.4|7249.5|7246.7|3
1631166940000|2021-09-09 05:55:40|7250.5|7247.7|7251.2|7248.4|7251.2|7248.4|7250.5|7247.7|2
1631166950000|2021-09-09 05:55:50|7250.8|7248|7251.2|7248.4|7252.2|7249.4|7250.8|7248|10
1631166960000|2021-09-09 05:56:00|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251|7248.2|6
1631166970000|2021-09-09 05:56:10|7251|7248.2|7251.3|7248.5|7251.3|7248.5|7251|7248.2|1
1631166980000|2021-09-09 05:56:20|7251.5|7248.7|7252.2|7249.4|7252.2|7249.4|7251.3|7248.5|52
1631166990000|2021-09-09 05:56:30|7252|7249.2|7251.7|7248.9|7252.2|7249.4|7251.3|7248.5|7
1631167000000|2021-09-09 05:56:40|7252.8|7250|7254.5|7251.7|7254.5|7251.7|7252.8|7250|60
1631167010000|2021-09-09 05:56:50|7254.2|7251.4|7254.8|7252|7254.8|7252|7254.2|7251.4|3
1631167020000|2021-09-09 05:57:00|7255.5|7252.7|7254|7251.2|7255.5|7252.7|7254|7251.2|12
1631167030000|2021-09-09 05:57:10|7254.5|7251.7|7252.5|7249.7|7254.5|7251.7|7252.5|7249.7|3
1631167050000|2021-09-09 05:57:30|7251|7248.2|7250.5|7247.7|7251|7248.2|7250.2|7247.4|4
1631167060000|2021-09-09 05:57:40|7249.5|7246.7|7249.7|7246.9|7249.7|7246.9|7249.5|7246.7|35
1631167070000|2021-09-09 05:57:50|7250|7247.2|7249.7|7246.9|7250|7247.2|7249.7|7246.9|0
1631167080000|2021-09-09 05:58:00|7249|7246.2|7249.5|7246.7|7249.5|7246.7|7248.7|7245.9|4
1631167090000|2021-09-09 05:58:10|7250|7247.2|7249.8|7247|7250.5|7247.7|7249.8|7247|11
1631167110000|2021-09-09 05:58:30|7249.6|7246.8|7250.5|7247.7|7250.5|7247.7|7249.6|7246.8|0
1631167120000|2021-09-09 05:58:40|7250.1|7247.3|7249.5|7246.7|7250.1|7247.3|7249.5|7246.7|0
1631167130000|2021-09-09 05:58:50|7249.3|7246.5|7250.8|7248|7250.8|7248|7249.3|7246.5|6
1631167140000|2021-09-09 05:59:00|7250.6|7247.8|7251|7248.2|7251|7248.2|7250.3|7247.5|2
1631167150000|2021-09-09 05:59:10|7250.1|7247.3|7249.5|7246.7|7250.1|7247.3|7249.5|7246.7|3
1631167160000|2021-09-09 05:59:20|7249.6|7246.8|7249.5|7246.7|7250|7247.2|7249.5|7246.7|2
1631167170000|2021-09-09 05:59:30|7249.8|7247|7249|7246.2|7250|7247.2|7249|7246.2|3
1631167180000|2021-09-09 05:59:40|7249.3|7246.5|7251|7248.2|7251.3|7248.5|7249.3|7246.5|8
1631167190000|2021-09-09 05:59:50|7251.5|7248.7|7250.5|7247.7|7251.5|7248.7|7250.5|7247.7|14
1631167200000|2021-09-09 06:00:00|7250.8|7248|7250.6|7247.8|7252|7249.2|7250.1|7247.3|33
1631167210000|2021-09-09 06:00:10|7251|7248.2|7251.3|7248.5|7252|7249.2|7251|7248.2|2
1631167220000|2021-09-09 06:00:20|7252|7249.2|7251|7248.2|7252|7249.2|7251|7248.2|5
1631167230000|2021-09-09 06:00:30|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|1
1631167240000|2021-09-09 06:00:40|7251|7248.2|7251.1|7248.3|7251.1|7248.3|7250.5|7247.7|1
1631167250000|2021-09-09 06:00:50|7250.6|7247.8|7252.5|7249.7|7252.5|7249.7|7250.6|7247.8|4
1631167260000|2021-09-09 06:01:00|7252.3|7249.5|7253.8|7251|7253.8|7251|7252.3|7249.5|1
1631167270000|2021-09-09 06:01:10|7253.5|7250.7|7253.3|7250.5|7253.8|7251|7253.3|7250.5|1
1631167280000|2021-09-09 06:01:20|7253.5|7250.7|7252.5|7249.7|7253.5|7250.7|7252.5|7249.7|1
1631167290000|2021-09-09 06:01:30|7252|7249.2|7252.5|7249.7|7252.5|7249.7|7251|7248.2|4
1631167300000|2021-09-09 06:01:40|7252|7249.2|7251|7248.2|7252.3|7249.5|7251|7248.2|2
1631167310000|2021-09-09 06:01:50|7250.5|7247.7|7250.3|7247.5|7250.5|7247.7|7250|7247.2|3
1631167320000|2021-09-09 06:02:00|7250.5|7247.7|7253.5|7250.7|7253.8|7251|7250.3|7247.5|45
1631167330000|2021-09-09 06:02:10|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|0
1631167350000|2021-09-09 06:02:30|7253.5|7250.7|7253.8|7251|7253.8|7251|7253.3|7250.5|3
1631167380000|2021-09-09 06:03:00|7253.1|7250.3|7254.8|7252|7254.8|7252|7253.1|7250.3|37
1631167390000|2021-09-09 06:03:10|7255.8|7253|7255.5|7252.7|7255.8|7253|7255.5|7252.7|33
1631167400000|2021-09-09 06:03:20|7255|7252.2|7255|7252.2|7255|7252.2|7254.3|7251.5|4
1631167410000|2021-09-09 06:03:30|7254.5|7251.7|7254.1|7251.3|7255|7252.2|7254.1|7251.3|8
1631167420000|2021-09-09 06:03:40|7253.5|7250.7|7254.5|7251.7|7254.8|7252|7253.5|7250.7|12
1631167430000|2021-09-09 06:03:50|7254.1|7251.3|7254.8|7252|7255.3|7252.5|7254|7251.2|33
1631167440000|2021-09-09 06:04:00|7254.5|7251.7|7254.5|7251.7|7255|7252.2|7254.3|7251.5|15
1631167450000|2021-09-09 06:04:10|7254|7251.2|7253.5|7250.7|7254|7251.2|7253.5|7250.7|5
1631167460000|2021-09-09 06:04:20|7254|7251.2|7254|7251.2|7254.3|7251.5|7253.5|7250.7|9
1631167470000|2021-09-09 06:04:30|7254.5|7251.7|7254.8|7252|7254.8|7252|7254.5|7251.7|11
1631167480000|2021-09-09 06:04:40|7255.5|7252.7|7255.5|7252.7|7255.8|7253|7255.5|7252.7|6
1631167490000|2021-09-09 06:04:50|7255.8|7253|7255.8|7253|7255.8|7253|7255.5|7252.7|1
1631167500000|2021-09-09 06:05:00|7255.5|7252.7|7255.3|7252.5|7255.8|7253|7255.3|7252.5|10
1631167510000|2021-09-09 06:05:10|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.3|7252.5|3
1631167520000|2021-09-09 06:05:20|7255.3|7252.5|7255.8|7253|7255.8|7253|7255.3|7252.5|2
1631167530000|2021-09-09 06:05:30|7255.3|7252.5|7255.5|7252.7|7255.8|7253|7255.3|7252.5|1
1631167540000|2021-09-09 06:05:40|7255.8|7253|7255.5|7252.7|7255.8|7253|7255.5|7252.7|2
1631167550000|2021-09-09 06:05:50|7255.3|7252.5|7256.8|7254|7256.8|7254|7255|7252.2|62
1631167560000|2021-09-09 06:06:00|7255.8|7253|7256.3|7253.5|7256.3|7253.5|7255.8|7253|32
1631167570000|2021-09-09 06:06:10|7256.8|7254|7255.8|7253|7256.8|7254|7255.5|7252.7|12
1631167580000|2021-09-09 06:06:20|7255.5|7252.7|7255.3|7252.5|7255.5|7252.7|7255|7252.2|0
1631167590000|2021-09-09 06:06:30|7255.8|7253|7255.3|7252.5|7256|7253.2|7255.3|7252.5|6
1631167600000|2021-09-09 06:06:40|7255.8|7253|7255.8|7253|7255.8|7253|7255.8|7253|19
1631167610000|2021-09-09 06:06:50|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|29
1631167620000|2021-09-09 06:07:00|7256.5|7253.7|7256.8|7254|7256.8|7254|7256.5|7253.7|33
1631167630000|2021-09-09 06:07:10|||||||||2
1631167640000|2021-09-09 06:07:20|7256.5|7253.7|7256.8|7254|7256.8|7254|7256.5|7253.7|1
1631167660000|2021-09-09 06:07:40|7257.4|7254.6|7257.8|7255|7257.8|7255|7257.4|7254.6|18
1631167670000|2021-09-09 06:07:50|||||||||5
1631167680000|2021-09-09 06:08:00|||||||||237
1631167690000|2021-09-09 06:08:10|7257.5|7254.7|7257.8|7255|7257.8|7255|7257.3|7254.5|5
1631167700000|2021-09-09 06:08:20|7257.3|7254.5|7257.5|7254.7|7257.8|7255|7257|7254.2|6
1631167710000|2021-09-09 06:08:30|7257.3|7254.5|7256.8|7254|7257.3|7254.5|7256.8|7254|3
1631167720000|2021-09-09 06:08:40|7256.5|7253.7|7256.8|7254|7256.8|7254|7256.5|7253.7|12
1631167730000|2021-09-09 06:08:50|7257.8|7255|7257.8|7255|7257.8|7255|7257.8|7255|15
1631167740000|2021-09-09 06:09:00|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|42
1631167750000|2021-09-09 06:09:10|7257.6|7254.8|7257.8|7255|7257.8|7255|7257.1|7254.3|10
1631167770000|2021-09-09 06:09:30|7256.8|7254|7256.8|7254|7257.1|7254.3|7256.8|7254|17
1631167780000|2021-09-09 06:09:40|7257.3|7254.5|7256.8|7254|7257.8|7255|7256.8|7254|113
1631167790000|2021-09-09 06:09:50|7256.5|7253.7|7256.8|7254|7256.8|7254|7256.5|7253.7|2
1631167800000|2021-09-09 06:10:00|7256.5|7253.7|7256|7253.2|7256.8|7254|7256|7253.2|0
1631167810000|2021-09-09 06:10:10|7256.3|7253.5|7256.8|7254|7256.8|7254|7256.3|7253.5|28
1631167820000|2021-09-09 06:10:20|||||||||11
1631167830000|2021-09-09 06:10:30|7257.1|7254.3|7257|7254.2|7257.8|7255|7256.8|7254|18
1631167840000|2021-09-09 06:10:40|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|2
1631167850000|2021-09-09 06:10:50|||||||||1
1631167860000|2021-09-09 06:11:00|||||||||7
1631167880000|2021-09-09 06:11:20|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7255.8|7253|5
1631167890000|2021-09-09 06:11:30|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|1
1631167900000|2021-09-09 06:11:40|7256.6|7253.8|7256.3|7253.5|7256.8|7254|7256.3|7253.5|2
1631167910000|2021-09-09 06:11:50|7256|7253.2|7255.3|7252.5|7256|7253.2|7255.3|7252.5|4
1631167920000|2021-09-09 06:12:00|7255|7252.2|7255.5|7252.7|7255.8|7253|7255|7252.2|5
1631167930000|2021-09-09 06:12:10|7255.8|7253|7255.8|7253|7256|7253.2|7255.5|7252.7|0
1631167940000|2021-09-09 06:12:20|7255.6|7252.8|7255.8|7253|7255.8|7253|7255|7252.2|1
1631167950000|2021-09-09 06:12:30|7255.3|7252.5|7255.8|7253|7255.8|7253|7255.3|7252.5|0
1631167960000|2021-09-09 06:12:40|7256.3|7253.5|7256.5|7253.7|7256.8|7254|7256.3|7253.5|8
1631167970000|2021-09-09 06:12:50|7256.8|7254|7257|7254.2|7257|7254.2|7256.8|7254|0
1631167980000|2021-09-09 06:13:00|7257.8|7255|7257.8|7255|7257.8|7255|7257.3|7254.5|59
1631167990000|2021-09-09 06:13:10|7257.5|7254.7|7257.8|7255|7257.8|7255|7257.5|7254.7|1
1631168000000|2021-09-09 06:13:20|7258.1|7255.3|7257.8|7255|7258.4|7255.6|7257.8|7255|26
1631168010000|2021-09-09 06:13:30|7258.8|7256|7258.8|7256|7259.4|7256.6|7258.8|7256|79
1631168020000|2021-09-09 06:13:40|7259.4|7256.6|7258.8|7256|7259.4|7256.6|7258.8|7256|38
1631168030000|2021-09-09 06:13:50|7258.3|7255.5|7258.1|7255.3|7258.3|7255.5|7257.8|7255|7
1631168040000|2021-09-09 06:14:00|7258.3|7255.5|7259.8|7257|7259.8|7257|7257.8|7255|60
1631168050000|2021-09-09 06:14:10|7259.4|7256.6|7259.4|7256.6|7259.8|7257|7259.4|7256.6|5
1631168060000|2021-09-09 06:14:20|7259.8|7257|7259.8|7257|7259.8|7257|7259.3|7256.5|47
1631168070000|2021-09-09 06:14:30|||||||||11
1631168080000|2021-09-09 06:14:40|||||||||43
1631168090000|2021-09-09 06:14:50|7259.4|7256.6|7259.1|7256.3|7259.4|7256.6|7259.1|7256.3|11
1631168100000|2021-09-09 06:15:00|7258.9|7256.1|7260.8|7258|7260.8|7258|7257.9|7255.1|53
1631168110000|2021-09-09 06:15:10|7261.8|7259|7262.4|7259.6|7262.8|7260|7261.8|7259|70
1631168120000|2021-09-09 06:15:20|7262.8|7260|7261.9|7259.1|7262.8|7260|7261.9|7259.1|7
1631168130000|2021-09-09 06:15:30|7261.8|7259|7261.8|7259|7261.8|7259|7261.8|7259|11
1631168140000|2021-09-09 06:15:40|7261.4|7258.6|7262.8|7260|7262.8|7260|7260.9|7258.1|88
1631168150000|2021-09-09 06:15:50|7263.1|7260.3|7262.8|7260|7263.1|7260.3|7262.8|7260|42
1631168160000|2021-09-09 06:16:00|7263.6|7260.8|7262.4|7259.6|7263.8|7261|7262.4|7259.6|44
1631168170000|2021-09-09 06:16:10|7261.6|7258.8|7262.4|7259.6|7262.8|7260|7261.6|7258.8|33
1631168180000|2021-09-09 06:16:20|7262.6|7259.8|7261.8|7259|7262.8|7260|7260.9|7258.1|21
1631168190000|2021-09-09 06:16:30|7261.9|7259.1|7261.8|7259|7261.9|7259.1|7260.9|7258.1|17
1631168200000|2021-09-09 06:16:40|7261.4|7258.6|7261.4|7258.6|7261.8|7259|7260.9|7258.1|37
1631168210000|2021-09-09 06:16:50|7260.9|7258.1|7261.4|7258.6|7261.9|7259.1|7260.9|7258.1|5
1631168220000|2021-09-09 06:17:00|7261.3|7258.5|7261.8|7259|7261.8|7259|7261.3|7258.5|7
1631168230000|2021-09-09 06:17:10|7262.3|7259.5|7262.4|7259.6|7262.8|7260|7261.9|7259.1|31
1631168240000|2021-09-09 06:17:20|7262.3|7259.5|7262.3|7259.5|7262.3|7259.5|7261.8|7259|2
1631168250000|2021-09-09 06:17:30|7262.8|7260|7262.8|7260|7262.8|7260|7262.3|7259.5|14
1631168260000|2021-09-09 06:17:40|7262.4|7259.6|7262.6|7259.8|7262.8|7260|7262.3|7259.5|9
1631168270000|2021-09-09 06:17:50|7262.8|7260|7262.9|7260.1|7263.3|7260.5|7262.3|7259.5|33
1631168280000|2021-09-09 06:18:00|7262.8|7260|7262.9|7260.1|7263.3|7260.5|7262.8|7260|4
1631168290000|2021-09-09 06:18:10|7262.3|7259.5|7262.3|7259.5|7262.8|7260|7262.3|7259.5|1
1631168300000|2021-09-09 06:18:20|7261.9|7259.1|7261.8|7259|7261.9|7259.1|7261.8|7259|5
1631168320000|2021-09-09 06:18:40|7262.8|7260|7261.9|7259.1|7262.8|7260|7261.9|7259.1|18
1631168330000|2021-09-09 06:18:50|7262.3|7259.5|7262.4|7259.6|7262.8|7260|7262.3|7259.5|5
1631168340000|2021-09-09 06:19:00|7262.3|7259.5|7262.8|7260|7263.3|7260.5|7262.3|7259.5|42
1631168350000|2021-09-09 06:19:10|7262.3|7259.5|7261.9|7259.1|7262.3|7259.5|7261.9|7259.1|0
1631168360000|2021-09-09 06:19:20|7262.1|7259.3|7262.3|7259.5|7262.3|7259.5|7262.1|7259.3|2
1631168370000|2021-09-09 06:19:30|7262.1|7259.3|7260.8|7258|7262.1|7259.3|7260.8|7258|13
1631168380000|2021-09-09 06:19:40|7260.4|7257.6|7260.9|7258.1|7261.8|7259|7259.9|7257.1|140
1631168390000|2021-09-09 06:19:50|7259.8|7257|7259.8|7257|7259.8|7257|7259.8|7257|4
1631168400000|2021-09-09 06:20:00|||||||||4
1631168410000|2021-09-09 06:20:10|||||||||8
1631168430000|2021-09-09 06:20:30|7259.6|7256.8|7259.4|7256.6|7259.8|7257|7259.3|7256.5|30
1631168440000|2021-09-09 06:20:40|7259.3|7256.5|7257.8|7255|7259.3|7256.5|7257.8|7255|10
1631168450000|2021-09-09 06:20:50|7258.1|7255.3|7257.9|7255.1|7258.8|7256|7257.9|7255.1|7
1631168460000|2021-09-09 06:21:00|7257.8|7255|7259.9|7257.1|7259.9|7257.1|7257.8|7255|5
1631168470000|2021-09-09 06:21:10|7258.9|7256.1|7259.8|7257|7260.3|7257.5|7258.9|7256.1|6
1631168480000|2021-09-09 06:21:20|7260.3|7257.5|7259.9|7257.1|7260.9|7258.1|7259.9|7257.1|0
1631168490000|2021-09-09 06:21:30|7259.6|7256.8|7258.9|7256.1|7259.6|7256.8|7258.9|7256.1|23
1631168500000|2021-09-09 06:21:40|||||||||50
1631168510000|2021-09-09 06:21:50|7258.8|7256|7258.3|7255.5|7258.8|7256|7257.9|7255.1|6
1631168520000|2021-09-09 06:22:00|7258.6|7255.8|7259.9|7257.1|7259.9|7257.1|7258.6|7255.8|4
1631168530000|2021-09-09 06:22:10|7260.3|7257.5|7260.9|7258.1|7260.9|7258.1|7260.1|7257.3|0
1631168540000|2021-09-09 06:22:20|7261.3|7258.5|7260.4|7257.6|7261.3|7258.5|7260.4|7257.6|0
1631168550000|2021-09-09 06:22:30|7259.9|7257.1|7258.9|7256.1|7260.3|7257.5|7258.9|7256.1|1
1631168560000|2021-09-09 06:22:40|7259.3|7256.5|7259.8|7257|7259.8|7257|7258.8|7256|1
1631168570000|2021-09-09 06:22:50|7260.3|7257.5|7260.8|7258|7260.8|7258|7260.3|7257.5|0
1631168580000|2021-09-09 06:23:00|7260.4|7257.6|7260.8|7258|7260.8|7258|7260.4|7257.6|0
1631168590000|2021-09-09 06:23:10|||||||||3
1631168600000|2021-09-09 06:23:20|||||||||10
1631168610000|2021-09-09 06:23:30|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|32
1631168620000|2021-09-09 06:23:40|7260.8|7258|7260.8|7258|7260.8|7258|7260.8|7258|65
1631168630000|2021-09-09 06:23:50|||||||||31
1631168640000|2021-09-09 06:24:00|7260.9|7258.1|7263.3|7260.5|7263.8|7261|7260.9|7258.1|17
1631168650000|2021-09-09 06:24:10|7262.9|7260.1|7262.9|7260.1|7263.3|7260.5|7261.9|7259.1|34
1631168660000|2021-09-09 06:24:20|7262.4|7259.6|7262.3|7259.5|7262.8|7260|7262.3|7259.5|0
1631168670000|2021-09-09 06:24:30|7261.8|7259|7261.4|7258.6|7261.8|7259|7261.3|7258.5|1
1631168680000|2021-09-09 06:24:40|7261.3|7258.5|7260.8|7258|7261.9|7259.1|7260.8|7258|4
1631168690000|2021-09-09 06:24:50|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|7261.9|7259.1|11
1631168700000|2021-09-09 06:25:00|7262.3|7259.5|7261.8|7259|7262.3|7259.5|7261.3|7258.5|1
1631168710000|2021-09-09 06:25:10|7261.3|7258.5|7261.3|7258.5|7261.8|7259|7261.3|7258.5|0
1631168720000|2021-09-09 06:25:20|7261.8|7259|7261.8|7259|7261.8|7259|7261.8|7259|0
1631168730000|2021-09-09 06:25:30|7262.8|7260|7262.8|7260|7263.1|7260.3|7262.8|7260|27
1631168740000|2021-09-09 06:25:40|7263.1|7260.3|7262.8|7260|7263.1|7260.3|7261.6|7258.8|47
1631168750000|2021-09-09 06:25:50|7262.6|7259.8|7261.3|7258.5|7262.9|7260.1|7261.3|7258.5|29
1631168760000|2021-09-09 06:26:00|7261.8|7259|7261.8|7259|7261.8|7259|7260.9|7258.1|3
1631168770000|2021-09-09 06:26:10|7261.4|7258.6|7261.3|7258.5|7261.8|7259|7260.9|7258.1|0
1631168780000|2021-09-09 06:26:20|7260.9|7258.1|7260.4|7257.6|7261.3|7258.5|7260.4|7257.6|11
1631168790000|2021-09-09 06:26:30|7260.3|7257.5|7259.8|7257|7260.3|7257.5|7259.8|7257|0
1631168800000|2021-09-09 06:26:40|7259.4|7256.6|7259.3|7256.5|7259.4|7256.6|7259.3|7256.5|1
1631168810000|2021-09-09 06:26:50|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7257.9|7255.1|10
1631168820000|2021-09-09 06:27:00|7258.8|7256|7259.4|7256.6|7259.9|7257.1|7257.9|7255.1|13
1631168830000|2021-09-09 06:27:10|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|0
1631168840000|2021-09-09 06:27:20|7259.8|7257|7259.9|7257.1|7259.9|7257.1|7259.8|7257|1
1631168850000|2021-09-09 06:27:30|7260.4|7257.6|7259.9|7257.1|7260.8|7258|7259.9|7257.1|2
1631168860000|2021-09-09 06:27:40|7259.8|7257|7259.9|7257.1|7260.3|7257.5|7259.8|7257|10
1631168870000|2021-09-09 06:27:50|7260.3|7257.5|7259.9|7257.1|7260.8|7258|7259.9|7257.1|1
1631168880000|2021-09-09 06:28:00|7260.4|7257.6|7259.9|7257.1|7260.4|7257.6|7259.9|7257.1|20
1631168890000|2021-09-09 06:28:10|7259.3|7256.5|7259.9|7257.1|7260.9|7258.1|7258.3|7255.5|110
1631168900000|2021-09-09 06:28:20|7260.3|7257.5|7260.8|7258|7260.8|7258|7260.3|7257.5|8
1631168910000|2021-09-09 06:28:30|7260.6|7257.8|7260.9|7258.1|7260.9|7258.1|7260.4|7257.6|1
1631168920000|2021-09-09 06:28:40|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|0
1631168930000|2021-09-09 06:28:50|7260.3|7257.5|7260.4|7257.6|7261.3|7258.5|7260.3|7257.5|10
1631168940000|2021-09-09 06:29:00|7260.8|7258|7260.1|7257.3|7260.8|7258|7260.1|7257.3|1
1631168950000|2021-09-09 06:29:10|7259.3|7256.5|7257.4|7254.6|7259.3|7256.5|7257.4|7254.6|3
1631168960000|2021-09-09 06:29:20|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|0
1631168970000|2021-09-09 06:29:30|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|1
1631168980000|2021-09-09 06:29:40|7256.4|7253.6|7256.9|7254.1|7256.9|7254.1|7256.4|7253.6|3
1631168990000|2021-09-09 06:29:50|7257.1|7254.3|7258.4|7255.6|7258.4|7255.6|7257.1|7254.3|10
1631169000000|2021-09-09 06:30:00|7258.2|7255.4|7258.9|7256.1|7259.7|7256.9|7257.9|7255.1|22
1631169010000|2021-09-09 06:30:10|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|0
1631169030000|2021-09-09 06:30:30|7259.3|7256.5|7259.9|7257.1|7259.9|7257.1|7259.3|7256.5|6
1631169040000|2021-09-09 06:30:40|||||||||4
1631169050000|2021-09-09 06:30:50|7259.2|7256.4|7258.2|7255.4|7259.2|7256.4|7258.2|7255.4|9
1631169060000|2021-09-09 06:31:00|7258.9|7256.1|7259.9|7257.1|7259.9|7257.1|7258.9|7256.1|3
1631169070000|2021-09-09 06:31:10|7260.2|7257.4|7258.4|7255.6|7260.2|7257.4|7258.4|7255.6|4
1631169090000|2021-09-09 06:31:30|7257.7|7254.9|7257.7|7254.9|7257.7|7254.9|7257.4|7254.6|2
1631169100000|2021-09-09 06:31:40|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|1
1631169110000|2021-09-09 06:31:50|7258.2|7255.4|7258.9|7256.1|7258.9|7256.1|7258.2|7255.4|1
1631169120000|2021-09-09 06:32:00|7258.7|7255.9|7258.2|7255.4|7258.7|7255.9|7257.2|7254.4|51
1631169130000|2021-09-09 06:32:10|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|7258.9|7256.1|0
1631169140000|2021-09-09 06:32:20|7258.7|7255.9|7258.2|7255.4|7258.7|7255.9|7257.9|7255.1|8
1631169150000|2021-09-09 06:32:30|7257.9|7255.1|7257.6|7254.8|7257.9|7255.1|7256.9|7254.1|6
1631169160000|2021-09-09 06:32:40|7257.1|7254.3|7257.1|7254.3|7257.1|7254.3|7256.9|7254.1|4
1631169170000|2021-09-09 06:32:50|7257.3|7254.5|7257.2|7254.4|7257.9|7255.1|7256.9|7254.1|1
1631169180000|2021-09-09 06:33:00|7257.4|7254.6|7257.2|7254.4|7257.4|7254.6|7256.9|7254.1|0
1631169190000|2021-09-09 06:33:10|7256.9|7254.1|7257.4|7254.6|7257.4|7254.6|7256.4|7253.6|4
1631169200000|2021-09-09 06:33:20|7256.9|7254.1|7256.1|7253.3|7256.9|7254.1|7256.1|7253.3|1
1631169210000|2021-09-09 06:33:30|7255.7|7252.9|7255.9|7253.1|7255.9|7253.1|7255.4|7252.6|2
1631169220000|2021-09-09 06:33:40|7255.6|7252.8|7255.4|7252.6|7256.7|7253.9|7255.1|7252.3|15
1631169230000|2021-09-09 06:33:50|7255.9|7253.1|7255.4|7252.6|7255.9|7253.1|7255.4|7252.6|1
1631169240000|2021-09-09 06:34:00|7255.7|7252.9|7254.9|7252.1|7255.7|7252.9|7254.4|7251.6|10
1631169250000|2021-09-09 06:34:10|7255.2|7252.4|7256.2|7253.4|7256.2|7253.4|7255.2|7252.4|1
1631169260000|2021-09-09 06:34:20|7256.6|7253.8|7256.2|7253.4|7256.7|7253.9|7256.2|7253.4|24
1631169270000|2021-09-09 06:34:30|7255.9|7253.1|7255.9|7253.1|7256.2|7253.4|7255.9|7253.1|35
1631169280000|2021-09-09 06:34:40|7255.4|7252.6|7255.4|7252.6|7255.7|7252.9|7253.6|7250.8|25
1631169290000|2021-09-09 06:34:50|7255.9|7253.1|7256.9|7254.1|7256.9|7254.1|7255.9|7253.1|20
1631169300000|2021-09-09 06:35:00|7256.7|7253.9|7256.7|7253.9|7256.7|7253.9|7256.4|7253.6|3
1631169320000|2021-09-09 06:35:20|7256.9|7254.1|7257.7|7254.9|7257.7|7254.9|7256.9|7254.1|8
1631169330000|2021-09-09 06:35:30|7257.9|7255.1|7258.9|7256.1|7258.9|7256.1|7257.9|7255.1|13
1631169340000|2021-09-09 06:35:40|7258.6|7255.8|7258.9|7256.1|7259.4|7256.6|7258.4|7255.6|10
1631169350000|2021-09-09 06:35:50|7258.3|7255.5|7257.1|7254.3|7258.3|7255.5|7257.1|7254.3|3
1631169360000|2021-09-09 06:36:00|7257.7|7254.9|7257.9|7255.1|7257.9|7255.1|7257.4|7254.6|1
1631169370000|2021-09-09 06:36:10|7258.2|7255.4|7258.9|7256.1|7258.9|7256.1|7258.2|7255.4|7
1631169380000|2021-09-09 06:36:20|7259.1|7256.3|7261.4|7258.6|7261.4|7258.6|7259.1|7256.3|8
1631169390000|2021-09-09 06:36:30|7261.9|7259.1|7261.6|7258.8|7261.9|7259.1|7261.6|7258.8|8
1631169400000|2021-09-09 06:36:40|7260.9|7258.1|7261.4|7258.6|7261.4|7258.6|7260.9|7258.1|0
1631169410000|2021-09-09 06:36:50|7260.9|7258.1|7259.9|7257.1|7260.9|7258.1|7259.6|7256.8|9
1631169420000|2021-09-09 06:37:00|7259.6|7256.8|7259.9|7257.1|7261.1|7258.3|7259.6|7256.8|14
1631169430000|2021-09-09 06:37:10|7259.7|7256.9|7260.9|7258.1|7261.4|7258.6|7259.7|7256.9|60
1631169440000|2021-09-09 06:37:20|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|7259.9|7257.1|0
1631169450000|2021-09-09 06:37:30|7259.7|7256.9|7260.4|7257.6|7260.7|7257.9|7259.7|7256.9|14
1631169460000|2021-09-09 06:37:40|7260.7|7257.9|7260.9|7258.1|7261.2|7258.4|7260.7|7257.9|1
1631169470000|2021-09-09 06:37:50|7260.7|7257.9|7260.7|7257.9|7260.7|7257.9|7260.7|7257.9|4
1631169480000|2021-09-09 06:38:00|7260.2|7257.4|7260.4|7257.6|7260.4|7257.6|7259.7|7256.9|31
1631169490000|2021-09-09 06:38:10|7260.2|7257.4|7259.7|7256.9|7260.7|7257.9|7259.2|7256.4|17
1631169500000|2021-09-09 06:38:20|7259.6|7256.8|7259.7|7256.9|7259.7|7256.9|7259.2|7256.4|5
1631169510000|2021-09-09 06:38:30|||||||||3
1631169520000|2021-09-09 06:38:40|7260.1|7257.3|7260.2|7257.4|7260.2|7257.4|7260.1|7257.3|10
1631169530000|2021-09-09 06:38:50|7259.9|7257.1|7257.7|7254.9|7259.9|7257.1|7257.7|7254.9|2
1631169540000|2021-09-09 06:39:00|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.2|7254.4|4
1631169550000|2021-09-09 06:39:10|7257.4|7254.6|7257.9|7255.1|7258.2|7255.4|7257.4|7254.6|4
1631169560000|2021-09-09 06:39:20|7257.4|7254.6|7256.7|7253.9|7257.4|7254.6|7256.7|7253.9|1
1631169570000|2021-09-09 06:39:30|||||||||11
1631169580000|2021-09-09 06:39:40|7256.4|7253.6|7256.2|7253.4|7256.4|7253.6|7255.9|7253.1|1
1631169590000|2021-09-09 06:39:50|7255.9|7253.1|7256.2|7253.4|7256.7|7253.9|7255.9|7253.1|1
1631169600000|2021-09-09 06:40:00|7255.9|7253.1|7254.9|7252.1|7255.9|7253.1|7254.9|7252.1|3
1631169610000|2021-09-09 06:40:10|7254.6|7251.8|7254.2|7251.4|7254.7|7251.9|7254.2|7251.4|1
1631169620000|2021-09-09 06:40:20|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.7|7250.9|7
1631169630000|2021-09-09 06:40:30|7254.2|7251.4|7253.7|7250.9|7254.2|7251.4|7253.7|7250.9|7
1631169640000|2021-09-09 06:40:40|7253.6|7250.8|7253.6|7250.8|7253.7|7250.9|7253.2|7250.4|5
1631169650000|2021-09-09 06:40:50|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|2
1631169660000|2021-09-09 06:41:00|7253.6|7250.8|7253.2|7250.4|7253.6|7250.8|7252.9|7250.1|6
1631169670000|2021-09-09 06:41:10|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|0
1631169680000|2021-09-09 06:41:20|7253.9|7251.1|7254.7|7251.9|7254.7|7251.9|7253.9|7251.1|10
1631169690000|2021-09-09 06:41:30|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|7253.2|7250.4|18
1631169700000|2021-09-09 06:41:40|7253.4|7250.6|7253.7|7250.9|7253.7|7250.9|7252.9|7250.1|1
1631169710000|2021-09-09 06:41:50|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|7253.2|7250.4|0
1631169720000|2021-09-09 06:42:00|7252.9|7250.1|7253.2|7250.4|7253.2|7250.4|7251.9|7249.1|66
1631169730000|2021-09-09 06:42:10|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|3
1631169750000|2021-09-09 06:42:30|||||||||1
1631169760000|2021-09-09 06:42:40|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|7252.2|7249.4|4
1631169770000|2021-09-09 06:42:50|7252.9|7250.1|7251.9|7249.1|7252.9|7250.1|7251.9|7249.1|11
1631169780000|2021-09-09 06:43:00|7252.2|7249.4|7252.2|7249.4|7252.9|7250.1|7252.2|7249.4|3
1631169790000|2021-09-09 06:43:10|7251.9|7249.1|7252.2|7249.4|7252.2|7249.4|7251.9|7249.1|0
1631169800000|2021-09-09 06:43:20|7251.9|7249.1|7252.2|7249.4|7252.2|7249.4|7251.9|7249.1|1
1631169810000|2021-09-09 06:43:30|7251.9|7249.1|7252.2|7249.4|7252.6|7249.8|7251.9|7249.1|6
1631169820000|2021-09-09 06:43:40|7251.9|7249.1|7252.7|7249.9|7252.7|7249.9|7251.9|7249.1|7
1631169830000|2021-09-09 06:43:50|7253.2|7250.4|7254.4|7251.6|7255.4|7252.6|7253.2|7250.4|37
1631169840000|2021-09-09 06:44:00|7253.9|7251.1|7254.9|7252.1|7255.2|7252.4|7253.9|7251.1|30
1631169850000|2021-09-09 06:44:10|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|0
1631169860000|2021-09-09 06:44:20|7255.4|7252.6|7254.9|7252.1|7255.4|7252.6|7254.7|7251.9|9
1631169870000|2021-09-09 06:44:30|7254.7|7251.9|7254|7251.2|7254.7|7251.9|7253.7|7250.9|7
1631169880000|2021-09-09 06:44:40|7253.9|7251.1|7253.2|7250.4|7253.9|7251.1|7253.2|7250.4|0
1631169890000|2021-09-09 06:44:50|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|7253.7|7250.9|0
1631169910000|2021-09-09 06:45:10|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|4
1631169920000|2021-09-09 06:45:20|7254.2|7251.4|7254.1|7251.3|7254.7|7251.9|7253.9|7251.1|15
1631169930000|2021-09-09 06:45:30|7254.7|7251.9|7254.2|7251.4|7254.9|7252.1|7254.1|7251.3|24
1631169940000|2021-09-09 06:45:40|7254.1|7251.3|7254.1|7251.3|7254.6|7251.8|7254.1|7251.3|7
1631169950000|2021-09-09 06:45:50|7253.9|7251.1|7253.6|7250.8|7253.9|7251.1|7253.6|7250.8|1
1631169960000|2021-09-09 06:46:00|7253.9|7251.1|7254.2|7251.4|7254.9|7252.1|7253.7|7250.9|24
1631169970000|2021-09-09 06:46:10|7254.1|7251.3|7254.1|7251.3|7254.4|7251.6|7254.1|7251.3|7
1631169980000|2021-09-09 06:46:20|7253.9|7251.1|7254.1|7251.3|7254.1|7251.3|7253.9|7251.1|4
1631170010000|2021-09-09 06:46:50|7254.9|7252.1|7254.1|7251.3|7254.9|7252.1|7254.1|7251.3|5
1631170020000|2021-09-09 06:47:00|7254.4|7251.6|7254.1|7251.3|7255.6|7252.8|7254.1|7251.3|43
1631170030000|2021-09-09 06:47:10|7254.9|7252.1|7254.1|7251.3|7255.4|7252.6|7254.1|7251.3|47
1631170040000|2021-09-09 06:47:20|7254.6|7251.8|7254.2|7251.4|7255.6|7252.8|7254.1|7251.3|55
1631170050000|2021-09-09 06:47:30|7254.1|7251.3|7254.4|7251.6|7254.4|7251.6|7254.1|7251.3|12
1631170060000|2021-09-09 06:47:40|7254.9|7252.1|7256.7|7253.9|7256.7|7253.9|7254.9|7252.1|5
1631170070000|2021-09-09 06:47:50|7257.4|7254.6|7256.9|7254.1|7257.7|7254.9|7256.9|7254.1|4
1631170080000|2021-09-09 06:48:00|7257.2|7254.4|7256.9|7254.1|7257.7|7254.9|7256.9|7254.1|1
1631170090000|2021-09-09 06:48:10|7257.4|7254.6|7256.9|7254.1|7257.4|7254.6|7256.9|7254.1|8
1631170110000|2021-09-09 06:48:30|7257.1|7254.3|7256.9|7254.1|7257.1|7254.3|7256.4|7253.6|1
1631170120000|2021-09-09 06:48:40|7256.4|7253.6|7255.9|7253.1|7256.4|7253.6|7255.9|7253.1|0
1631170140000|2021-09-09 06:49:00|||||||||1
1631170150000|2021-09-09 06:49:10|7256.1|7253.3|7256.9|7254.1|7257.7|7254.9|7256.1|7253.3|3
1631170160000|2021-09-09 06:49:20|7257.2|7254.4|7256.9|7254.1|7257.9|7255.1|7256.9|7254.1|5
1631170170000|2021-09-09 06:49:30|7257.2|7254.4|7256.6|7253.8|7257.2|7254.4|7256.6|7253.8|4
1631170180000|2021-09-09 06:49:40|7256.9|7254.1|7258.2|7255.4|7258.2|7255.4|7256.6|7253.8|16
1631170190000|2021-09-09 06:49:50|7258.7|7255.9|7258.6|7255.8|7258.9|7256.1|7258.6|7255.8|0
1631170200000|2021-09-09 06:50:00|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|7257.1|7254.3|7
1631170210000|2021-09-09 06:50:10|7257.9|7255.1|7258.9|7256.1|7259.7|7256.9|7257.9|7255.1|22
1631170220000|2021-09-09 06:50:20|7257.9|7255.1|7258.9|7256.1|7258.9|7256.1|7257.9|7255.1|11
1631170230000|2021-09-09 06:50:30|7259.4|7256.6|7259.2|7256.4|7259.9|7257.1|7258.9|7256.1|16
1631170240000|2021-09-09 06:50:40|7259.4|7256.6|7260.9|7258.1|7260.9|7258.1|7259.4|7256.6|24
1631170250000|2021-09-09 06:50:50|7260.2|7257.4|7260.9|7258.1|7261.2|7258.4|7260.1|7257.3|79
1631170260000|2021-09-09 06:51:00|7261.2|7258.4|7261.2|7258.4|7261.2|7258.4|7260.6|7257.8|22
1631170270000|2021-09-09 06:51:10|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|7260.6|7257.8|3
1631170280000|2021-09-09 06:51:20|7260.7|7257.9|7260.4|7257.6|7260.7|7257.9|7260.4|7257.6|2
1631170290000|2021-09-09 06:51:30|7260.7|7257.9|7260.4|7257.6|7260.7|7257.9|7260.4|7257.6|0
1631170300000|2021-09-09 06:51:40|7260.7|7257.9|7260.7|7257.9|7260.7|7257.9|7260.4|7257.6|1
1631170310000|2021-09-09 06:51:50|7260.4|7257.6|7260.1|7257.3|7260.4|7257.6|7260.1|7257.3|1
1631170320000|2021-09-09 06:52:00|7259.9|7257.1|7260.1|7257.3|7260.1|7257.3|7259.4|7256.6|2
1631170340000|2021-09-09 06:52:20|7260.7|7257.9|7260.7|7257.9|7260.7|7257.9|7260.4|7257.6|2
1631170350000|2021-09-09 06:52:30|7260.9|7258.1|7260.9|7258.1|7260.9|7258.1|7260.6|7257.8|1
1631170360000|2021-09-09 06:52:40|7261.4|7258.6|7260.1|7257.3|7261.4|7258.6|7260.1|7257.3|0
1631170370000|2021-09-09 06:52:50|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.1|7257.3|0
1631170380000|2021-09-09 06:53:00|7260.1|7257.3|7260.4|7257.6|7260.7|7257.9|7259.6|7256.8|31
1631170390000|2021-09-09 06:53:10|7260.1|7257.3|7258.9|7256.1|7260.1|7257.3|7258.9|7256.1|4
1631170400000|2021-09-09 06:53:20|7257.2|7254.4|7258.6|7255.8|7258.6|7255.8|7257.2|7254.4|34
1631170410000|2021-09-09 06:53:30|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|0
1631170420000|2021-09-09 06:53:40|7257.7|7254.9|7257.2|7254.4|7258|7255.2|7256.9|7254.1|6
1631170430000|2021-09-09 06:53:50|7257.9|7255.1|7257.9|7255.1|7257.9|7255.1|7257.5|7254.7|0
1631170440000|2021-09-09 06:54:00|7258|7255.2|7257|7254.2|7258|7255.2|7256.7|7253.9|14
1631170450000|2021-09-09 06:54:10|7256.9|7254.1|7257.7|7254.9|7257.7|7254.9|7256.9|7254.1|0
1631170460000|2021-09-09 06:54:20|7257.4|7254.6|7256.7|7253.9|7257.4|7254.6|7256.7|7253.9|2
1631170470000|2021-09-09 06:54:30|7256.4|7253.6|7255.9|7253.1|7256.7|7253.9|7255.9|7253.1|4
1631170480000|2021-09-09 06:54:40|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|1
1631170490000|2021-09-09 06:54:50|7255.4|7252.6|7254.9|7252.1|7255.7|7252.9|7254.9|7252.1|0
1631170500000|2021-09-09 06:55:00|7254.7|7251.9|7254.9|7252.1|7254.9|7252.1|7254.2|7251.4|3
1631170510000|2021-09-09 06:55:10|7254.4|7251.6|7254.9|7252.1|7254.9|7252.1|7254.4|7251.6|2
1631170520000|2021-09-09 06:55:20|7254.4|7251.6|7254.7|7251.9|7254.7|7251.9|7254.4|7251.6|0
1631170530000|2021-09-09 06:55:30|7254.9|7252.1|7255.4|7252.6|7255.4|7252.6|7254.7|7251.9|8
1631170540000|2021-09-09 06:55:40|7255.7|7252.9|7254|7251.2|7255.9|7253.1|7254|7251.2|6
1631170550000|2021-09-09 06:55:50|7254.2|7251.4|7253.9|7251.1|7254.5|7251.7|7253.7|7250.9|12
1631170560000|2021-09-09 06:56:00|7254.5|7251.7|7254.7|7251.9|7254.9|7252.1|7254.5|7251.7|3
1631170570000|2021-09-09 06:56:10|7254.4|7251.6|7254.7|7251.9|7254.7|7251.9|7254.4|7251.6|8
1631170580000|2021-09-09 06:56:20|7254.4|7251.6|7254.7|7251.9|7254.7|7251.9|7253.7|7250.9|10
1631170590000|2021-09-09 06:56:30|7254.4|7251.6|7253.7|7250.9|7254.4|7251.6|7253.7|7250.9|4
1631170600000|2021-09-09 06:56:40|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|7253.9|7251.1|1
1631170610000|2021-09-09 06:56:50|7254.5|7251.7|7255.4|7252.6|7255.7|7252.9|7254.5|7251.7|8
1631170620000|2021-09-09 06:57:00|7255.2|7252.4|7256.4|7253.6|7256.4|7253.6|7254.9|7252.1|3
1631170630000|2021-09-09 06:57:10|7256|7253.2|7256.5|7253.7|7256.9|7254.1|7256|7253.2|1
1631170640000|2021-09-09 06:57:20|7256.9|7254.1|7255|7252.2|7256.9|7254.1|7255|7252.2|15
1631170650000|2021-09-09 06:57:30|7254.9|7252.1|7254|7251.2|7254.9|7252.1|7254|7251.2|0
1631170660000|2021-09-09 06:57:40|7254.4|7251.6|7254.4|7251.6|7254.7|7251.9|7254.4|7251.6|1
1631170670000|2021-09-09 06:57:50|7254.7|7251.9|7254.9|7252.1|7254.9|7252.1|7254.4|7251.6|0
1631170680000|2021-09-09 06:58:00|7255|7252.2|7253.4|7250.6|7255|7252.2|7252.9|7250.1|26
1631170690000|2021-09-09 06:58:10|7253|7250.2|7253.5|7250.7|7253.9|7251.1|7253|7250.2|2
1631170700000|2021-09-09 06:58:20|7253|7250.2|7253.7|7250.9|7253.7|7250.9|7253|7250.2|0
1631170710000|2021-09-09 06:58:30|7253|7250.2|7251.9|7249.1|7253|7250.2|7251.9|7249.1|14
1631170720000|2021-09-09 06:58:40|7252.4|7249.6|7252.9|7250.1|7252.9|7250.1|7252|7249.2|13
1631170730000|2021-09-09 06:58:50|7252.4|7249.6|7251.5|7248.7|7252.4|7249.6|7251.5|7248.7|3
1631170740000|2021-09-09 06:59:00|7251.2|7248.4|7251|7248.2|7252|7249.2|7250|7247.2|58
1631170750000|2021-09-09 06:59:10|7250.9|7248.1|7251.4|7248.6|7252|7249.2|7250|7247.2|19
1631170760000|2021-09-09 06:59:20|7251|7248.2|7251.7|7248.9|7252|7249.2|7250|7247.2|15
1631170770000|2021-09-09 06:59:30|7251.5|7248.7|7251|7248.2|7252.4|7249.6|7251|7248.2|4
1631170780000|2021-09-09 06:59:40|7250.9|7248.1|7250|7247.2|7250.9|7248.1|7249|7246.2|11
1631170790000|2021-09-09 06:59:50|7250.4|7247.6|7252.4|7249.6|7252.4|7249.6|7250|7247.2|3
1631170800000|2021-09-09 07:00:00|7252.5|7249.7|7247|7244.2|7252.5|7249.7|7244.2|7241.4|439
1631170810000|2021-09-09 07:00:10|7247.5|7244.7|7247|7244.2|7248|7245.2|7246|7243.2|19
1631170820000|2021-09-09 07:00:20|7247.5|7244.7|7246.2|7243.4|7248|7245.2|7246.2|7243.4|9
1631170830000|2021-09-09 07:00:30|7246|7243.2|7246.2|7243.4|7247|7244.2|7245.2|7242.4|9
1631170840000|2021-09-09 07:00:40|7246|7243.2|7249|7246.2|7249.5|7246.7|7246|7243.2|10
1631170850000|2021-09-09 07:00:50|7250.2|7247.4|7250|7247.2|7251.2|7248.4|7250|7247.2|9
1631170860000|2021-09-09 07:01:00|7250.4|7247.6|7247.5|7244.7|7251|7248.2|7247.5|7244.7|41
1631170870000|2021-09-09 07:01:10|7247.2|7244.4|7245.5|7242.7|7247.2|7244.4|7245|7242.2|8
1631170880000|2021-09-09 07:01:20|7245.9|7243.1|7243.5|7240.7|7246|7243.2|7243|7240.2|43
1631170890000|2021-09-09 07:01:30|7243.7|7240.9|7242.4|7239.6|7244|7241.2|7242|7239.2|5
1631170900000|2021-09-09 07:01:40|7243|7240.2|7245|7242.2|7245|7242.2|7243|7240.2|8
1631170910000|2021-09-09 07:01:50|7245.4|7242.6|7246.9|7244.1|7247.2|7244.4|7245.4|7242.6|3
1631170920000|2021-09-09 07:02:00|7247|7244.2|7246.5|7243.7|7247.5|7244.7|7246|7243.2|4
1631170930000|2021-09-09 07:02:10|7246.2|7243.4|7242|7239.2|7246.2|7243.4|7242|7239.2|7
1631170940000|2021-09-09 07:02:20|7242.2|7239.4|7242.5|7239.7|7243|7240.2|7242.2|7239.4|1
1631170950000|2021-09-09 07:02:30|7242.2|7239.4|7242.7|7239.9|7242.7|7239.9|7241.4|7238.6|4
1631170960000|2021-09-09 07:02:40|7242.2|7239.4|7242.4|7239.6|7243.2|7240.4|7242.2|7239.4|4
1631170970000|2021-09-09 07:02:50|7242.2|7239.4|7241.5|7238.7|7243|7240.2|7241|7238.2|10
1631170980000|2021-09-09 07:03:00|7242|7239.2|7242.7|7239.9|7243|7240.2|7241|7238.2|7
1631170990000|2021-09-09 07:03:10|7243|7240.2|7242.5|7239.7|7243|7240.2|7242.5|7239.7|0
1631171000000|2021-09-09 07:03:20|7242.9|7240.1|7243.5|7240.7|7244|7241.2|7242.5|7239.7|2
1631171010000|2021-09-09 07:03:30|7244|7241.2|7244.2|7241.4|7245|7242.2|7244|7241.2|3
1631171020000|2021-09-09 07:03:40|7244.5|7241.7|7243|7240.2|7244.5|7241.7|7243|7240.2|11
1631171030000|2021-09-09 07:03:50|7243.4|7240.6|7244|7241.2|7245|7242.2|7243.4|7240.6|4
1631171040000|2021-09-09 07:04:00|7244.2|7241.4|7242|7239.2|7244.2|7241.4|7241|7238.2|21
1631171050000|2021-09-09 07:04:10|7241.7|7238.9|7241.2|7238.4|7242|7239.2|7241.2|7238.4|0
1631171060000|2021-09-09 07:04:20|7241|7238.2|7240|7237.2|7241|7238.2|7238.2|7235.4|48
1631171070000|2021-09-09 07:04:30|7240.2|7237.4|7242|7239.2|7242|7239.2|7239.9|7237.1|15
1631171080000|2021-09-09 07:04:40|7242.2|7239.4|7245.7|7242.9|7246.7|7243.9|7242.2|7239.4|66
1631171090000|2021-09-09 07:04:50|7245.4|7242.6|7246|7243.2|7246|7243.2|7245.2|7242.4|1
1631171100000|2021-09-09 07:05:00|7245.4|7242.6|7247.7|7244.9|7248.2|7245.4|7245.2|7242.4|23
1631171110000|2021-09-09 07:05:10|7247.4|7244.6|7243.2|7240.4|7247.7|7244.9|7243.2|7240.4|4
1631171120000|2021-09-09 07:05:20|7243.4|7240.6|7243.4|7240.6|7245.2|7242.4|7243.4|7240.6|19
1631171130000|2021-09-09 07:05:30|7243.2|7240.4|7241.7|7238.9|7243.2|7240.4|7240.2|7237.4|31
1631171140000|2021-09-09 07:05:40|7241.4|7238.6|7238.7|7235.9|7242.2|7239.4|7238.7|7235.9|72
1631171150000|2021-09-09 07:05:50|7239|7236.2|7240.2|7237.4|7241.2|7238.4|7238.7|7235.9|33
1631171160000|2021-09-09 07:06:00|7240.4|7237.6|7240|7237.2|7240.7|7237.9|7238.4|7235.6|16
1631171170000|2021-09-09 07:06:10|7239.7|7236.9|7239.9|7237.1|7240.2|7237.4|7239.7|7236.9|0
1631171180000|2021-09-09 07:06:20|7240.2|7237.4|7240.2|7237.4|7240.2|7237.4|7239.4|7236.6|11
1631171190000|2021-09-09 07:06:30|7240.4|7237.6|7241|7238.2|7241.5|7238.7|7240.4|7237.6|10
1631171200000|2021-09-09 07:06:40|7240.4|7237.6|7243|7240.2|7243|7240.2|7240.4|7237.6|6
1631171210000|2021-09-09 07:06:50|7242.4|7239.6|7245.7|7242.9|7245.7|7242.9|7242.4|7239.6|2
1631171220000|2021-09-09 07:07:00|7245.5|7242.7|7242.2|7239.4|7246|7243.2|7242.2|7239.4|7
1631171230000|2021-09-09 07:07:10|7242|7239.2|7241.2|7238.4|7242|7239.2|7241.2|7238.4|10
1631171240000|2021-09-09 07:07:20|7240.9|7238.1|7241|7238.2|7241.2|7238.4|7240.2|7237.4|5
1631171250000|2021-09-09 07:07:30|7240.9|7238.1|7242.2|7239.4|7242.5|7239.7|7239.5|7236.7|53
1631171260000|2021-09-09 07:07:40|7242.9|7240.1|7241.7|7238.9|7243|7240.2|7241.7|7238.9|3
1631171270000|2021-09-09 07:07:50|7242.2|7239.4|7242.2|7239.4|7242.5|7239.7|7242.2|7239.4|2
1631171280000|2021-09-09 07:08:00|7242|7239.2|7240.5|7237.7|7242|7239.2|7240|7237.2|8
1631171290000|2021-09-09 07:08:10|7241|7238.2|7240.5|7237.7|7242|7239.2|7240.5|7237.7|3
1631171300000|2021-09-09 07:08:20|7240.2|7237.4|7241|7238.2|7241|7238.2|7240.2|7237.4|1
1631171310000|2021-09-09 07:08:30|7241.2|7238.4|7240.5|7237.7|7242.2|7239.4|7240.5|7237.7|3
1631171320000|2021-09-09 07:08:40|7240.2|7237.4|7239.2|7236.4|7241|7238.2|7239.2|7236.4|3
1631171330000|2021-09-09 07:08:50|7238.7|7235.9|7237.5|7234.7|7239.5|7236.7|7237.2|7234.4|8
1631171340000|2021-09-09 07:09:00|7237.7|7234.9|7237|7234.2|7237.7|7234.9|7235.5|7232|36
1631171350000|2021-09-09 07:09:10|7236.7|7233.9|7236.5|7233.7|7238.2|7235.4|7236.4|7233.6|25
1631171360000|2021-09-09 07:09:20|7237|7234.2|7236.4|7233.6|7237.2|7234.4|7236.4|7233.6|1
1631171370000|2021-09-09 07:09:30|7236.7|7233.9|7237.4|7234.6|7237.7|7234.9|7236.7|7233.9|6
1631171380000|2021-09-09 07:09:40|7236.7|7233.9|7238.2|7235.4|7238.2|7235.4|7236.7|7233.9|0
1631171390000|2021-09-09 07:09:50|7238.4|7235.6|7238.2|7235.4|7239|7236.2|7238.2|7235.4|3
1631171400000|2021-09-09 07:10:00|7238|7235.2|7236.2|7233.4|7238.2|7235.4|7235.4|7232.6|9
1631171410000|2021-09-09 07:10:10|7236.4|7233.6|7237|7234.2|7237|7234.2|7235.9|7233.1|7
1631171420000|2021-09-09 07:10:20|7236.7|7233.9|7237.2|7234.4|7238.2|7235.4|7236.4|7233.6|32
1631171430000|2021-09-09 07:10:30|7237.7|7234.9|7237.5|7234.7|7238|7235.2|7236.7|7233.9|0
1631171440000|2021-09-09 07:10:40|7237.4|7234.6|7238|7235.2|7238.2|7235.4|7237.4|7234.6|2
1631171450000|2021-09-09 07:10:50|7237.9|7235.1|7238|7235.2|7238|7235.2|7237.7|7234.9|1
1631171460000|2021-09-09 07:11:00|7238.2|7235.4|7237.5|7234.7|7239|7236.2|7236.4|7233.6|15
1631171470000|2021-09-09 07:11:10|7238.2|7235.4|7237.2|7234.4|7238.2|7235.4|7236.2|7233.4|5
1631171480000|2021-09-09 07:11:20|7237|7234.2|7236.4|7233.6|7237.2|7234.4|7236.4|7233.6|6
1631171490000|2021-09-09 07:11:30|7236|7233.2|7235.4|7232.6|7236|7233.2|7235.4|7232.6|1
1631171500000|2021-09-09 07:11:40|7236.2|7233.4|7235.9|7233.1|7236.2|7233.4|7234.7|7231.9|7
1631171510000|2021-09-09 07:11:50|7235.4|7232.6|7234.7|7231.9|7235.7|7232.9|7234.4|7231.6|3
1631171520000|2021-09-09 07:12:00|7235.2|7232.4|7234.2|7231.4|7236.2|7233.4|7233.4|7230.6|15
1631171530000|2021-09-09 07:12:10|7234.4|7231.6|7235.2|7232.4|7237.2|7234.4|7234.2|7231.4|43
1631171540000|2021-09-09 07:12:20|7235.4|7232.6|7235.2|7232.4|7236|7233.2|7235.2|7232.4|5
1631171550000|2021-09-09 07:12:30|7235.5|7232.7|7236.7|7233.9|7237|7234.2|7235.2|7232.4|2
1631171560000|2021-09-09 07:12:40|7237|7234.2|7238|7235.2|7238.2|7235.4|7236.2|7233.4|3
1631171570000|2021-09-09 07:12:50|7237.7|7234.9|7237.7|7234.9|7239|7236.2|7237.7|7234.9|10
1631171580000|2021-09-09 07:13:00|7238.2|7235.4|7238.2|7235.4|7239.2|7236.4|7238.2|7235.4|10
1631171590000|2021-09-09 07:13:10|7237.9|7235.1|7237.2|7234.4|7238|7235.2|7237.2|7234.4|1
1631171600000|2021-09-09 07:13:20|7236.7|7233.9|7236|7233.2|7236.7|7233.9|7235.7|7232.9|7
1631171610000|2021-09-09 07:13:30|7235.7|7232.9|7237.7|7234.9|7237.7|7234.9|7235.7|7232.9|2
1631171620000|2021-09-09 07:13:40|7237.9|7235.1|7239.2|7236.4|7239.7|7236.9|7237.4|7234.6|3
1631171630000|2021-09-09 07:13:50|7239.4|7236.6|7239.2|7236.4|7240|7237.2|7239.2|7236.4|8
1631171640000|2021-09-09 07:14:00|7238.7|7235.9|7240|7237.2|7240|7237.2|7238.7|7235.9|10
1631171650000|2021-09-09 07:14:10|7240.4|7237.6|7241.2|7238.4|7243.2|7240.4|7240.4|7237.6|7
1631171660000|2021-09-09 07:14:20|7241.7|7238.9|7240.2|7237.4|7241.7|7238.9|7239|7236.2|28
1631171670000|2021-09-09 07:14:30|7239.5|7236.7|7240|7237.2|7240.2|7237.4|7239.5|7236.7|16
1631171680000|2021-09-09 07:14:40|7240.2|7237.4|7240|7237.2|7240.2|7237.4|7239.7|7236.9|12
1631171690000|2021-09-09 07:14:50|7239.7|7236.9|7239.2|7236.4|7240.2|7237.4|7239.2|7236.4|5
1631171700000|2021-09-09 07:15:00|7240|7237.2|7243|7240.2|7244.2|7241.4|7240|7237.2|28
1631171710000|2021-09-09 07:15:10|7243.2|7240.4|7242.2|7239.4|7245|7242.2|7242.2|7239.4|14
1631171720000|2021-09-09 07:15:20|7243.2|7240.4|7244.9|7242.1|7245.2|7242.4|7242.4|7239.6|16
1631171730000|2021-09-09 07:15:30|7245.5|7242.7|7241.7|7238.9|7245.7|7242.9|7241.7|7238.9|30
1631171740000|2021-09-09 07:15:40|7241.2|7238.4|7241.5|7238.7|7242.7|7239.9|7241|7238.2|9
1631171750000|2021-09-09 07:15:50|7241|7238.2|7241.2|7238.4|7241.2|7238.4|7240.5|7237.7|25
1631171760000|2021-09-09 07:16:00|7240.2|7237.4|7241.2|7238.4|7241.2|7238.4|7240.2|7237.4|30
1631171770000|2021-09-09 07:16:10|7241.8|7239|7239.7|7236.9|7242.2|7239.4|7239.7|7236.9|28
1631171780000|2021-09-09 07:16:20|7239.4|7236.6|7240.9|7238.1|7241.7|7238.9|7239.2|7236.4|27
1631171790000|2021-09-09 07:16:30|7240.7|7237.9|7240.7|7237.9|7241.7|7238.9|7240.7|7237.9|1
1631171800000|2021-09-09 07:16:40|7240.4|7237.6|7240.2|7237.4|7241|7238.2|7239.7|7236.9|2
1631171810000|2021-09-09 07:16:50|7240.5|7237.7|7240.2|7237.4|7241.2|7238.4|7238.4|7235.6|72
1631171820000|2021-09-09 07:17:00|7240|7237.2|7238.7|7235.9|7241.2|7238.4|7238.7|7235.9|2
1631171830000|2021-09-09 07:17:10|7239|7236.2|7239|7236.2|7239.2|7236.4|7238.7|7235.9|0
1631171840000|2021-09-09 07:17:20|7239.2|7236.4|7240.7|7237.9|7240.7|7237.9|7239.2|7236.4|2
1631171850000|2021-09-09 07:17:30|7240.4|7237.6|7242|7239.2|7242|7239.2|7240.4|7237.6|2
1631171860000|2021-09-09 07:17:40|7242.5|7239.7|7243|7240.2|7243.2|7240.4|7242.5|7239.7|14
1631171870000|2021-09-09 07:17:50|7242.5|7239.7|7242.4|7239.6|7243|7240.2|7242.2|7239.4|2
1631171880000|2021-09-09 07:18:00|7242.2|7239.4|7242.7|7239.9|7243|7240.2|7242.2|7239.4|5
1631171890000|2021-09-09 07:18:10|7242|7239.2|7243.2|7240.4|7243.2|7240.4|7242|7239.2|25
1631171900000|2021-09-09 07:18:20|7243.4|7240.6|7244.7|7241.9|7246|7243.2|7243.4|7240.6|11
1631171910000|2021-09-09 07:18:30|7245|7242.2|7245.2|7242.4|7245.2|7242.4|7244.7|7241.9|1
1631171920000|2021-09-09 07:18:40|7244.7|7241.9|7247|7244.2|7247.5|7244.7|7244.7|7241.9|14
1631171930000|2021-09-09 07:18:50|7246.7|7243.9|7246|7243.2|7246.7|7243.9|7245.2|7242.4|6
1631171940000|2021-09-09 07:19:00|7246.2|7243.4|7245.7|7242.9|7247.5|7244.7|7245.7|7242.9|5
1631171950000|2021-09-09 07:19:10|7245.3|7242.5|7245.2|7242.4|7245.3|7242.5|7244.7|7241.9|2
1631171960000|2021-09-09 07:19:20|7244.7|7241.9|7245.2|7242.4|7245.2|7242.4|7244|7241.2|67
1631171970000|2021-09-09 07:19:30|7245|7242.2|7246|7243.2|7247|7244.2|7244.2|7241.4|36
1631171980000|2021-09-09 07:19:40|7245.7|7242.9|7245.7|7242.9|7246.2|7243.4|7245.2|7242.4|2
1631171990000|2021-09-09 07:19:50|7246|7243.2|7245.2|7242.4|7246|7243.2|7245.2|7242.4|3
1631172000000|2021-09-09 07:20:00|7245.8|7243|7246|7243.2|7246.2|7243.4|7245.7|7242.9|3
1631172010000|2021-09-09 07:20:10|7245.5|7242.7|7247|7244.2|7247|7244.2|7245.5|7242.7|13
1631172020000|2021-09-09 07:20:20|7247.5|7244.7|7248|7245.2|7248|7245.2|7247.2|7244.4|6
1631172030000|2021-09-09 07:20:30|7247.7|7244.9|7247|7244.2|7248|7245.2|7246.2|7243.4|3
1631172040000|2021-09-09 07:20:40|7246.7|7243.9|7248.2|7245.4|7248.2|7245.4|7246.5|7243.7|26
1631172050000|2021-09-09 07:20:50|7248|7245.2|7248.7|7245.9|7249|7246.2|7248|7245.2|22
1631172060000|2021-09-09 07:21:00|7248.2|7245.4|7249|7246.2|7249|7246.2|7248.2|7245.4|2
1631172070000|2021-09-09 07:21:10|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|3
1631172080000|2021-09-09 07:21:20|7248.2|7245.4|7249|7246.2|7249|7246.2|7248.2|7245.4|1
1631172090000|2021-09-09 07:21:30|7249.2|7246.4|7248.5|7245.7|7249.2|7246.4|7248.2|7245.4|5
1631172100000|2021-09-09 07:21:40|7248|7245.2|7245.2|7242.4|7248|7245.2|7245.2|7242.4|38
1631172110000|2021-09-09 07:21:50|7245|7242.2|7243.5|7240.7|7245|7242.2|7242.7|7239.9|6
1631172120000|2021-09-09 07:22:00|7243.2|7240.4|7243.2|7240.4|7244|7241.2|7242|7239.2|18
1631172130000|2021-09-09 07:22:10|7243.3|7240.5|7244|7241.2|7244.2|7241.4|7243.3|7240.5|2
1631172140000|2021-09-09 07:22:20|7243.7|7240.9|7242.2|7239.4|7243.7|7240.9|7242.2|7239.4|2
1631172150000|2021-09-09 07:22:30|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|7243.2|7240.4|3
1631172160000|2021-09-09 07:22:40|7243.8|7241|7243.5|7240.7|7244|7241.2|7243.2|7240.4|1
1631172170000|2021-09-09 07:22:50|7243.2|7240.4|7242.5|7239.7|7243.2|7240.4|7242.2|7239.4|5
1631172180000|2021-09-09 07:23:00|7242.8|7240|7243|7240.2|7243.2|7240.4|7242.7|7239.9|0
1631172190000|2021-09-09 07:23:10|7242.7|7239.9|7243.2|7240.4|7243.2|7240.4|7242|7239.2|2
1631172200000|2021-09-09 07:23:20|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|7244.2|7241.4|3
1631172210000|2021-09-09 07:23:30|7244.7|7241.9|7244.7|7241.9|7245.2|7242.4|7244.2|7241.4|3
1631172220000|2021-09-09 07:23:40|7244.3|7241.5|7244.2|7241.4|7244.7|7241.9|7244.2|7241.4|0
1631172230000|2021-09-09 07:23:50|7244|7241.2|7244|7241.2|7244|7241.2|7243.2|7240.4|4
1631172240000|2021-09-09 07:24:00|7244.2|7241.4|7243.5|7240.7|7244.2|7241.4|7242.5|7239.7|1
1631172250000|2021-09-09 07:24:10|7243.2|7240.4|7243.2|7240.4|7243.5|7240.7|7243.2|7240.4|0
1631172260000|2021-09-09 07:24:20|7243|7240.2|7244.5|7241.7|7244.7|7241.9|7242.7|7239.9|6
1631172270000|2021-09-09 07:24:30|7245|7242.2|7245.2|7242.4|7246|7243.2|7245|7242.2|6
1631172280000|2021-09-09 07:24:40|7245|7242.2|7245|7242.2|7245.5|7242.7|7244.7|7241.9|0
1631172290000|2021-09-09 07:24:50|7245.7|7242.9|7246.2|7243.4|7246.5|7243.7|7245.7|7242.9|0
1631172300000|2021-09-09 07:25:00|7246|7243.2|7244.2|7241.4|7246.5|7243.7|7244.2|7241.4|3
1631172310000|2021-09-09 07:25:10|7243.7|7240.9|7243|7240.2|7244.2|7241.4|7242.7|7239.9|0
1631172320000|2021-09-09 07:25:20|7243.2|7240.4|7243.5|7240.7|7244|7241.2|7243.2|7240.4|7
1631172330000|2021-09-09 07:25:30|7244|7241.2|7244|7241.2|7244|7241.2|7243.7|7240.9|1
1631172340000|2021-09-09 07:25:40|7244.5|7241.7|7244.2|7241.4|7245|7242.2|7244.2|7241.4|3
1631172350000|2021-09-09 07:25:50|7244.5|7241.7|7245|7242.2|7245|7242.2|7244|7241.2|0
1631172360000|2021-09-09 07:26:00|7245.3|7242.5|7243.2|7240.4|7246|7243.2|7242.5|7239.7|20
1631172370000|2021-09-09 07:26:10|7242.7|7239.9|7243|7240.2|7243.2|7240.4|7242.7|7239.9|0
1631172380000|2021-09-09 07:26:20|7243.2|7240.4|7244.2|7241.4|7244.3|7241.5|7243.2|7240.4|7
1631172390000|2021-09-09 07:26:30|7245.2|7242.4|7244.5|7241.7|7245.2|7242.4|7244.2|7241.4|4
1631172400000|2021-09-09 07:26:40|7244.2|7241.4|7243.5|7240.7|7245|7242.2|7243.5|7240.7|3
1631172410000|2021-09-09 07:26:50|7243.8|7241|7243.2|7240.4|7244|7241.2|7243.2|7240.4|0
1631172420000|2021-09-09 07:27:00|7243|7240.2|7243|7240.2|7244|7241.2|7243|7240.2|2
1631172430000|2021-09-09 07:27:10|7243.2|7240.4|7242.7|7239.9|7244.2|7241.4|7242.5|7239.7|14
1631172440000|2021-09-09 07:27:20|7242.2|7239.4|7242.7|7239.9|7243.5|7240.7|7242.2|7239.4|47
1631172450000|2021-09-09 07:27:30|7242.3|7239.5|7243|7240.2|7243|7240.2|7242|7239.2|14
1631172460000|2021-09-09 07:27:40|7242.7|7239.9|7243.2|7240.4|7244|7241.2|7242.7|7239.9|6
1631172480000|2021-09-09 07:28:00|7242.8|7240|7242.7|7239.9|7243.5|7240.7|7242.7|7239.9|4
1631172490000|2021-09-09 07:28:10|7243|7240.2|7241.2|7238.4|7243.2|7240.4|7241.2|7238.4|10
1631172500000|2021-09-09 07:28:20|7241|7238.2|7241.2|7238.4|7241.2|7238.4|7240.7|7237.9|8
1631172520000|2021-09-09 07:28:40|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7241.2|7238.4|6
1631172530000|2021-09-09 07:28:50|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|7241.2|7238.4|0
1631172540000|2021-09-09 07:29:00|7241|7238.2|7239.3|7236.5|7241.2|7238.4|7239.3|7236.5|10
1631172550000|2021-09-09 07:29:10|7239.2|7236.4|7238.3|7235.5|7240|7237.2|7237.7|7234.9|62
1631172560000|2021-09-09 07:29:20|7238.2|7235.4|7238.7|7235.9|7238.7|7235.9|7237.7|7234.9|13
1631172570000|2021-09-09 07:29:30|7239|7236.2|7238.7|7235.9|7239|7236.2|7238.7|7235.9|1
1631172580000|2021-09-09 07:29:40|7238.3|7235.5|7235.2|7232.4|7238.3|7235.5|7235.2|7232.4|115
1631172590000|2021-09-09 07:29:50|7235.7|7232.9|7236.2|7233.4|7236.2|7233.4|7235.3|7232.5|15
1631172600000|2021-09-09 07:30:00|7236.3|7233.5|7236.3|7233.5|7237.3|7234.5|7236|7233.2|183
1631172610000|2021-09-09 07:30:10|7235.7|7232.9|7235.3|7232.5|7236.7|7233.9|7234.3|7231.5|52
1631172620000|2021-09-09 07:30:20|7234.3|7231.5|7233.8|7231|7234.3|7231.5|7233.8|7231|21
1631172630000|2021-09-09 07:30:30|7234.2|7231.4|7232.3|7229.5|7234.2|7231.4|7232.3|7229.5|17
1631172640000|2021-09-09 07:30:40|||||||||13
1631172650000|2021-09-09 07:30:50|7232.2|7229.4|7231.2|7228.4|7232.2|7229.4|7230.2|7227.4|115
1631172660000|2021-09-09 07:31:00|7231.3|7228.5|7232.8|7230|7233.2|7230.4|7231.2|7228.4|24
1631172670000|2021-09-09 07:31:10|7232.3|7229.5|7231.2|7228.4|7233.2|7230.4|7230.7|7227.9|33
1631172680000|2021-09-09 07:31:20|7231.3|7228.5|7231.2|7228.4|7232.2|7229.4|7231.2|7228.4|68
1631172690000|2021-09-09 07:31:30|7231.5|7228.7|7232.3|7229.5|7232.3|7229.5|7231.5|7228.7|6
1631172700000|2021-09-09 07:31:40|7231.5|7228.7|7231.8|7229|7232.2|7229.4|7231.3|7228.5|4
1631172710000|2021-09-09 07:31:50|7231.3|7228.5|7231.3|7228.5|7232.2|7229.4|7231.2|7228.4|7
1631172720000|2021-09-09 07:32:00|7231.2|7228.4|7231.8|7229|7231.8|7229|7230.2|7227.4|49
1631172730000|2021-09-09 07:32:10|7231.3|7228.5|7232.8|7230|7233.2|7230.4|7231.3|7228.5|24
1631172740000|2021-09-09 07:32:20|7233.2|7230.4|7232.8|7230|7233.3|7230.5|7232.8|7230|5
1631172750000|2021-09-09 07:32:30|7233.2|7230.4|7232.3|7229.5|7233.2|7230.4|7232.3|7229.5|1
1631172760000|2021-09-09 07:32:40|7232.2|7229.4|7229.7|7226.9|7232.2|7229.4|7229.3|7226.5|51
1631172770000|2021-09-09 07:32:50|7229.5|7226.7|7230.5|7227.7|7231.2|7228.4|7229.3|7226.5|16
1631172780000|2021-09-09 07:33:00|7230.3|7227.5|7231.2|7228.4|7231.2|7228.4|7230.3|7227.5|3
1631172790000|2021-09-09 07:33:10|7231.3|7228.5|7232.3|7229.5|7232.8|7230|7231.3|7228.5|10
1631172800000|2021-09-09 07:33:20|7233.2|7230.4|7232.3|7229.5|7233.2|7230.4|7232.3|7229.5|6
1631172810000|2021-09-09 07:33:30|7232.2|7229.4|7229.3|7226.5|7232.2|7229.4|7229.3|7226.5|59
1631172820000|2021-09-09 07:33:40|||||||||6
1631172840000|2021-09-09 07:34:00|7229.1|7226.3|7229.1|7226.3|7229.1|7226.3|7228.3|7225.5|65
1631172850000|2021-09-09 07:34:10|7229.3|7226.5|7230.8|7228|7231.1|7228.3|7229.3|7226.5|19
1631172860000|2021-09-09 07:34:20|7230.5|7227.7|7232.1|7229.3|7232.1|7229.3|7230.3|7227.5|8
1631172880000|2021-09-09 07:34:40|7232.6|7229.8|7233.1|7230.3|7233.1|7230.3|7232.6|7229.8|1
1631172890000|2021-09-09 07:34:50|7232.8|7230|7231.6|7228.8|7233.1|7230.3|7231.6|7228.8|2
1631172900000|2021-09-09 07:35:00|7232.1|7229.3|7233.3|7230.5|7233.3|7230.5|7232.1|7229.3|7
1631172910000|2021-09-09 07:35:10|7233.5|7230.7|7233.6|7230.8|7233.6|7230.8|7233.1|7230.3|0
1631172920000|2021-09-09 07:35:20|7234.1|7231.3|7229.3|7226.5|7234.1|7231.3|7228.5|7225.7|1058
1631172930000|2021-09-09 07:35:30|7229.5|7226.7|7228|7225.2|7229.5|7226.7|7228|7225.2|13
1631172940000|2021-09-09 07:35:40|7228.5|7225.7|7227.5|7224.7|7228.5|7225.7|7227.5|7224.7|15
1631172950000|2021-09-09 07:35:50|7227.7|7224.9|7230.5|7227.7|7230.5|7227.7|7227.7|7224.9|56
1631172960000|2021-09-09 07:36:00|7230.3|7227.5|7230|7227.2|7230.3|7227.5|7230|7227.2|4
1631172970000|2021-09-09 07:36:10|7229.7|7226.9|7229.3|7226.5|7229.7|7226.9|7228.5|7225.7|5
1631172980000|2021-09-09 07:36:20|7228.5|7225.7|7230.5|7227.7|7230.5|7227.7|7228.5|7225.7|19
1631172990000|2021-09-09 07:36:30|7230.2|7227.4|7229.7|7226.9|7230.3|7227.5|7229.7|7226.9|1
1631173000000|2021-09-09 07:36:40|7228.5|7225.7|7228.5|7225.7|7228.5|7225.7|7227|7224.2|12
1631173010000|2021-09-09 07:36:50|7228|7225.2|7228.5|7225.7|7228.5|7225.7|7228|7225.2|5
1631173020000|2021-09-09 07:37:00|7228.2|7225.4|7226.3|7223.5|7228.2|7225.4|7226|7223.2|62
1631173030000|2021-09-09 07:37:10|7226|7223.2|7226|7223.2|7226.3|7223.5|7226|7223.2|0
1631173040000|2021-09-09 07:37:20|7225.7|7222.9|7225.7|7222.9|7226|7223.2|7225.3|7222.5|36
1631173050000|2021-09-09 07:37:30|7225.5|7222.7|7225.5|7222.7|7226.3|7223.5|7225.3|7222.5|7
1631173060000|2021-09-09 07:37:40|7225.7|7222.9|7224.3|7221.5|7227.5|7224.7|7224.3|7221.5|72
1631173070000|2021-09-09 07:37:50|7224|7221.2|7224.8|7222|7224.8|7222|7222.5|7219.7|85
1631173080000|2021-09-09 07:38:00|7225.3|7222.5|7224|7221.2|7225.5|7222.7|7224|7221.2|75
1631173090000|2021-09-09 07:38:10|7224.3|7221.5|7224|7221.2|7224.3|7221.5|7224|7221.2|4
1631173100000|2021-09-09 07:38:20|7223.7|7220.9|7222.8|7220|7224|7221.2|7222.5|7219.7|10
1631173110000|2021-09-09 07:38:30|7223.3|7220.5|7221.3|7218.5|7223.3|7220.5|7220.7|7217.9|12
1631173120000|2021-09-09 07:38:40|7221.7|7218.9|7221.7|7218.9|7222.3|7219.5|7221.7|7218.9|4
1631173130000|2021-09-09 07:38:50|7221|7218.2|7221.7|7218.9|7222|7219.2|7220.8|7218|53
1631173140000|2021-09-09 07:39:00|7221.3|7218.5|7222.3|7219.5|7222.8|7220|7220.5|7217.7|18
1631173150000|2021-09-09 07:39:10|7222|7219.2|7222.3|7219.5|7222.3|7219.5|7220.8|7218|9
1631173160000|2021-09-09 07:39:20|||||||||15
1631173170000|2021-09-09 07:39:30|7222.8|7220|7222.5|7219.7|7222.8|7220|7222.5|7219.7|6
1631173180000|2021-09-09 07:39:40|7222.6|7219.8|7223.3|7220.5|7223.3|7220.5|7222.6|7219.8|9
1631173190000|2021-09-09 07:39:50|7223|7220.2|7223.3|7220.5|7223.3|7220.5|7222.8|7220|2
1631173200000|2021-09-09 07:40:00|7222.7|7219.9|7224.7|7221.9|7225.3|7222.5|7222.3|7219.5|18
1631173210000|2021-09-09 07:40:10|7224.3|7221.5|7223|7220.2|7224.3|7221.5|7222.8|7220|10
1631173220000|2021-09-09 07:40:20|7223.3|7220.5|7224.3|7221.5|7224.3|7221.5|7223|7220.2|22
1631173230000|2021-09-09 07:40:30|7224|7221.2|7224.3|7221.5|7225.3|7222.5|7224|7221.2|7
1631173240000|2021-09-09 07:40:40|7223.7|7220.9|7222.5|7219.7|7223.7|7220.9|7222.5|7219.7|2
1631173250000|2021-09-09 07:40:50|7222.3|7219.5|7220|7217.2|7222.3|7219.5|7219.5|7216.7|110
1631173260000|2021-09-09 07:41:00|7220.3|7217.5|7220|7217.2|7220.3|7217.5|7218.5|7215.7|42
1631173270000|2021-09-09 07:41:10|7219.3|7216.5|7219.7|7216.9|7220|7217.2|7219|7216.2|7
1631173280000|2021-09-09 07:41:20|7219.3|7216.5|7218.7|7215.9|7220.3|7217.5|7218.7|7215.9|3
1631173290000|2021-09-09 07:41:30|7219|7216.2|7219.3|7216.5|7220.3|7217.5|7219|7216.2|12
1631173300000|2021-09-09 07:41:40|7220.3|7217.5|7220|7217.2|7220.3|7217.5|7220|7217.2|2
1631173310000|2021-09-09 07:41:50|7220.3|7217.5|7220.5|7217.7|7220.5|7217.7|7220|7217.2|11
1631173320000|2021-09-09 07:42:00|7220.3|7217.5|7219.5|7216.7|7221.3|7218.5|7219.5|7216.7|26
1631173330000|2021-09-09 07:42:10|7219.3|7216.5|7219.3|7216.5|7219.3|7216.5|7219|7216.2|2
1631173340000|2021-09-09 07:42:20|7219|7216.2|7218.8|7216|7219.3|7216.5|7218.8|7216|10
1631173350000|2021-09-09 07:42:30|7219.1|7216.3|7221|7218.2|7221|7218.2|7219|7216.2|13
1631173360000|2021-09-09 07:42:40|7221.3|7218.5|7220.5|7217.7|7221.5|7218.7|7220.5|7217.7|2
1631173370000|2021-09-09 07:42:50|7220.3|7217.5|7219.5|7216.7|7220.3|7217.5|7218.5|7215.7|18
1631173380000|2021-09-09 07:43:00|7219.2|7216.4|7218.7|7215.9|7219.2|7216.4|7218.7|7215.9|4
1631173390000|2021-09-09 07:43:10|7218.5|7215.7|7217.3|7214.5|7218.5|7215.7|7216.7|7213.9|59
1631173400000|2021-09-09 07:43:20|7217.5|7214.7|7219|7216.2|7219|7216.2|7217.5|7214.7|7
1631173410000|2021-09-09 07:43:30|7218.7|7215.9|7218.8|7216|7219|7216.2|7218.5|7215.7|0
1631173420000|2021-09-09 07:43:40|7219.5|7216.7|7219.5|7216.7|7220|7217.2|7219.5|7216.7|11
1631173430000|2021-09-09 07:43:50|7218.5|7215.7|7218.5|7215.7|7218.5|7215.7|7218|7215.2|21
1631173440000|2021-09-09 07:44:00|7218.6|7215.8|7217.5|7214.7|7218.6|7215.8|7217.5|7214.7|19
1631173450000|2021-09-09 07:44:10|7217.6|7214.8|7216.6|7213.8|7217.6|7214.8|7216.5|7213.7|57
1631173460000|2021-09-09 07:44:20|7217.3|7214.5|7218.3|7215.5|7218.5|7215.7|7217.3|7214.5|36
1631173470000|2021-09-09 07:44:30|7218.5|7215.7|7218|7215.2|7218.5|7215.7|7217.1|7214.3|57
1631173480000|2021-09-09 07:44:40|7218.5|7215.7|7219|7216.2|7219.5|7216.7|7218.5|7215.7|1
1631173490000|2021-09-09 07:44:50|7219.5|7216.7|7219.5|7216.7|7219.6|7216.8|7218.6|7215.8|14
1631173500000|2021-09-09 07:45:00|7219.1|7216.3|7218.5|7215.7|7219.5|7216.7|7218.1|7215.3|29
1631173510000|2021-09-09 07:45:10|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|7217.6|7214.8|9
1631173520000|2021-09-09 07:45:20|7217.1|7214.3|7217.5|7214.7|7217.5|7214.7|7216.6|7213.8|14
1631173530000|2021-09-09 07:45:30|7217.6|7214.8|7216.6|7213.8|7217.6|7214.8|7215.8|7213|170
1631173540000|2021-09-09 07:45:40|7216.8|7214|7216.6|7213.8|7216.8|7214|7216.6|7213.8|43
1631173550000|2021-09-09 07:45:50|7216.8|7214|7217.8|7215|7217.8|7215|7216.8|7214|3
1631173560000|2021-09-09 07:46:00|7217.3|7214.5|7218.8|7216|7218.8|7216|7217.3|7214.5|4
1631173570000|2021-09-09 07:46:10|7219.6|7216.8|7218.8|7216|7219.6|7216.8|7218.3|7215.5|14
1631173580000|2021-09-09 07:46:20|7219|7216.2|7219.8|7217|7219.8|7217|7219|7216.2|18
1631173590000|2021-09-09 07:46:30|7219.6|7216.8|7219.8|7217|7219.8|7217|7219|7216.2|3
1631173600000|2021-09-09 07:46:40|7219.3|7216.5|7220.8|7218|7220.8|7218|7219.3|7216.5|57
1631173610000|2021-09-09 07:46:50|7220.2|7217.4|7218.6|7215.8|7220.3|7217.5|7218.3|7215.5|13
1631173620000|2021-09-09 07:47:00|7218.8|7216|7216.5|7213.7|7218.8|7216|7216.3|7213.5|88
1631173630000|2021-09-09 07:47:10|7216.3|7213.5|7217.3|7214.5|7217.8|7215|7215.8|7213|33
1631173640000|2021-09-09 07:47:20|7217|7214.2|7214.8|7212|7217|7214.2|7214.6|7211.8|38
1631173650000|2021-09-09 07:47:30|7214.2|7211.4|7214.5|7211.7|7214.8|7212|7214|7211.2|19
1631173660000|2021-09-09 07:47:40|7214.8|7212|7215.8|7213|7215.8|7213|7214.8|7212|11
1631173670000|2021-09-09 07:47:50|7216|7213.2|7216.8|7214|7218|7215.2|7216|7213.2|3
1631173680000|2021-09-09 07:48:00|7217|7214.2|7217.8|7215|7217.8|7215|7217|7214.2|11
1631173690000|2021-09-09 07:48:10|7217.5|7214.7|7217.8|7215|7218.8|7216|7217.5|7214.7|18
1631173700000|2021-09-09 07:48:20|7218.3|7215.5|7218.8|7216|7220.8|7218|7218.3|7215.5|23
1631173710000|2021-09-09 07:48:30|7218.5|7215.7|7220.5|7217.7|7220.8|7218|7218.5|7215.7|66
1631173720000|2021-09-09 07:48:40|7220.8|7218|7220.3|7217.5|7220.8|7218|7220|7217.2|2
1631173730000|2021-09-09 07:48:50|7221|7218.2|7220.5|7217.7|7221|7218.2|7220.5|7217.7|2
1631173740000|2021-09-09 07:49:00|7220.3|7217.5|7218.8|7216|7220.8|7218|7218|7215.2|18
1631173750000|2021-09-09 07:49:10|7218.6|7215.8|7217.8|7215|7218.6|7215.8|7217.8|7215|3
1631173760000|2021-09-09 07:49:20|7218|7215.2|7218.5|7215.7|7218.8|7216|7218|7215.2|16
1631173770000|2021-09-09 07:49:30|7218.3|7215.5|7219|7216.2|7219|7216.2|7218.3|7215.5|63
1631173780000|2021-09-09 07:49:40|7218.7|7215.9|7218|7215.2|7218.8|7216|7218|7215.2|32
1631173790000|2021-09-09 07:49:50|7217.5|7214.7|7219|7216.2|7219|7216.2|7217|7214.2|62
1631173800000|2021-09-09 07:50:00|7219.3|7216.5|7218.3|7215.5|7220.3|7217.5|7218.3|7215.5|12
1631173810000|2021-09-09 07:50:10|7218.6|7215.8|7218.8|7216|7219.8|7217|7218.3|7215.5|12
1631173820000|2021-09-09 07:50:20|7218.5|7215.7|7218.3|7215.5|7218.6|7215.8|7217.8|7215|3
1631173830000|2021-09-09 07:50:30|7218|7215.2|7216.6|7213.8|7218|7215.2|7216.3|7213.5|21
1631173840000|2021-09-09 07:50:40|7217.1|7214.3|7219.1|7216.3|7219.1|7216.3|7217.1|7214.3|6
1631173850000|2021-09-09 07:50:50|7218.8|7216|7219.1|7216.3|7219.1|7216.3|7218.1|7215.3|0
1631173860000|2021-09-09 07:51:00|7218.8|7216|7219.8|7217|7220.1|7217.3|7218.8|7216|1
1631173870000|2021-09-09 07:51:10|7220.1|7217.3|7220.6|7217.8|7220.6|7217.8|7219.8|7217|2
1631173880000|2021-09-09 07:51:20|7221.1|7218.3|7221.1|7218.3|7222.1|7219.3|7220.8|7218|13
1631173890000|2021-09-09 07:51:30|7220.8|7218|7221.8|7219|7222.1|7219.3|7220.8|7218|0
1631173900000|2021-09-09 07:51:40|7221|7218.2|7220.6|7217.8|7221|7218.2|7220.3|7217.5|8
1631173910000|2021-09-09 07:51:50|7221.1|7218.3|7221.6|7218.8|7221.6|7218.8|7221.1|7218.3|1
1631173920000|2021-09-09 07:52:00|7221.8|7219|7220.6|7217.8|7221.8|7219|7220.6|7217.8|28
1631173930000|2021-09-09 07:52:10|7219.8|7217|7219.8|7217|7220.6|7217.8|7218.8|7216|20
1631173940000|2021-09-09 07:52:20|7219.6|7216.8|7221.3|7218.5|7222.1|7219.3|7219.6|7216.8|4
1631173950000|2021-09-09 07:52:30|7221.6|7218.8|7221.6|7218.8|7221.6|7218.8|7220.6|7217.8|6
1631173960000|2021-09-09 07:52:40|7221.8|7219|7227.1|7224.3|7227.6|7224.8|7221.8|7219|84
1631173970000|2021-09-09 07:52:50|7226.8|7224|7227.8|7225|7228.6|7225.8|7226.8|7224|122
1631173980000|2021-09-09 07:53:00|7227.6|7224.8|7229.6|7226.8|7231|7228.2|7227.6|7224.8|33
1631173990000|2021-09-09 07:53:10|7229.1|7226.3|7230.3|7227.5|7230.6|7227.8|7229.1|7226.3|39
1631174000000|2021-09-09 07:53:20|7230.6|7227.8|7228.1|7225.3|7230.6|7227.8|7228.1|7225.3|2
1631174010000|2021-09-09 07:53:30|7228.3|7225.5|7230.1|7227.3|7231.6|7228.8|7227.8|7225|51
1631174020000|2021-09-09 07:53:40|7230.5|7227.7|7229.6|7226.8|7230.5|7227.7|7228.6|7225.8|126
1631174030000|2021-09-09 07:53:50|7230.1|7227.3|7230.1|7227.3|7230.5|7227.7|7229.6|7226.8|4
1631174040000|2021-09-09 07:54:00|7229.8|7227|7229.1|7226.3|7231.6|7228.8|7228.3|7225.5|366
1631174050000|2021-09-09 07:54:10|7228.8|7226|7228.8|7226|7229.5|7226.7|7227.8|7225|32
1631174060000|2021-09-09 07:54:20|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|7227.8|7225|5
1631174070000|2021-09-09 07:54:30|7228.8|7226|7228.8|7226|7229.6|7226.8|7228.8|7226|8
1631174080000|2021-09-09 07:54:40|7229.1|7226.3|7227.8|7225|7229.6|7226.8|7227.8|7225|21
1631174090000|2021-09-09 07:54:50|7227.6|7224.8|7228.5|7225.7|7228.5|7225.7|7227.6|7224.8|8
1631174100000|2021-09-09 07:55:00|7228.6|7225.8|7223.8|7221|7228.6|7225.8|7223.8|7221|94
1631174110000|2021-09-09 07:55:10|7223|7220.2|7221.8|7219|7223|7220.2|7221.3|7218.5|21
1631174120000|2021-09-09 07:55:20|7221.1|7218.3|7221.8|7219|7221.8|7219|7221|7218.2|46
1631174130000|2021-09-09 07:55:30|7222|7219.2|7222|7219.2|7223|7220.2|7221.8|7219|8
1631174140000|2021-09-09 07:55:40|7221.8|7219|7222.3|7219.5|7222.3|7219.5|7221|7218.2|5
1631174150000|2021-09-09 07:55:50|7222|7219.2|7221.5|7218.7|7222.3|7219.5|7221.3|7218.5|1
1631174160000|2021-09-09 07:56:00|7221.8|7219|7220.8|7218|7221.8|7219|7220|7217.2|7
1631174170000|2021-09-09 07:56:10|7221|7218.2|7221|7218.2|7221.3|7218.5|7221|7218.2|10
1631174180000|2021-09-09 07:56:20|7221.3|7218.5|7221.3|7218.5|7222.6|7219.8|7220.8|7218|27
1631174190000|2021-09-09 07:56:30|7221.8|7219|7220.3|7217.5|7221.8|7219|7220.3|7217.5|13
1631174200000|2021-09-09 07:56:40|7219.8|7217|7218.3|7215.5|7219.8|7217|7218|7215.2|15
1631174210000|2021-09-09 07:56:50|7218|7215.2|7220.3|7217.5|7220.3|7217.5|7218|7215.2|3
1631174220000|2021-09-09 07:57:00|7219.8|7217|7221.8|7219|7222.3|7219.5|7219|7216.2|25
1631174230000|2021-09-09 07:57:10|7221.5|7218.7|7220.3|7217.5|7222.8|7220|7219.8|7217|105
1631174240000|2021-09-09 07:57:20|7220|7217.2|7221|7218.2|7221.3|7218.5|7219.8|7217|4
1631174250000|2021-09-09 07:57:30|7221.3|7218.5|7220.5|7217.7|7221.3|7218.5|7220.5|7217.7|5
1631174260000|2021-09-09 07:57:40|7220|7217.2|7220.3|7217.5|7220.3|7217.5|7218.8|7216|7
1631174270000|2021-09-09 07:57:50|7220|7217.2|7220.3|7217.5|7220.8|7218|7219.3|7216.5|24
1631174280000|2021-09-09 07:58:00|7220.5|7217.7|7220.5|7217.7|7221.3|7218.5|7220.5|7217.7|2
1631174290000|2021-09-09 07:58:10|7220.8|7218|7221.8|7219|7221.8|7219|7220.8|7218|1
1631174300000|2021-09-09 07:58:20|7222.3|7219.5|7221.8|7219|7223.8|7221|7221.8|7219|38
1631174310000|2021-09-09 07:58:30|7222.3|7219.5|7223|7220.2|7223.6|7220.8|7222.3|7219.5|15
1631174320000|2021-09-09 07:58:40|7223.1|7220.3|7221|7218.2|7223.3|7220.5|7221|7218.2|4
1631174330000|2021-09-09 07:58:50|7220.6|7217.8|7220.5|7217.7|7220.6|7217.8|7220|7217.2|2
1631174340000|2021-09-09 07:59:00|7220.3|7217.5|7221.8|7219|7221.8|7219|7220.3|7217.5|7
1631174350000|2021-09-09 07:59:10|7222.3|7219.5|7221.8|7219|7222.5|7219.7|7221.8|7219|7
1631174360000|2021-09-09 07:59:20|7221.6|7218.8|7222.8|7220|7224.1|7221.3|7221.6|7218.8|24
1631174370000|2021-09-09 07:59:30|7223.6|7220.8|7222.8|7220|7223.6|7220.8|7222.8|7220|3
1631174380000|2021-09-09 07:59:40|7223.1|7220.3|7223.8|7221|7225.3|7222.5|7222.8|7220|18
1631174390000|2021-09-09 07:59:50|7224.3|7221.5|7224.8|7222|7224.8|7222|7224.3|7221.5|3
1631174400000|2021-09-09 08:00:00|7227.2|7223.2|7225.8|7223|7227.2|7223.8|7221.8|7219|271
1631174410000|2021-09-09 08:00:10|7226.1|7223.3|7227.8|7225|7227.8|7225|7225.8|7223|5
1631174420000|2021-09-09 08:00:20|7227.6|7224.8|7226.8|7224|7227.6|7224.8|7226.8|7224|13
1631174430000|2021-09-09 08:00:30|7226.6|7223.8|7227.6|7224.8|7227.6|7224.8|7226.6|7223.8|5
1631174440000|2021-09-09 08:00:40|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|1
1631174450000|2021-09-09 08:00:50|7228.3|7225.5|7227.3|7224.5|7228.6|7225.8|7227.3|7224.5|15
1631174460000|2021-09-09 08:01:00|7227.6|7224.8|7226.6|7223.8|7227.6|7224.8|7224.3|7221.5|25
1631174470000|2021-09-09 08:01:10|7227.1|7224.3|7226.8|7224|7227.6|7224.8|7226.8|7224|8
1631174480000|2021-09-09 08:01:20|7226.5|7223.7|7226.1|7223.3|7226.8|7224|7225.8|7223|5
1631174490000|2021-09-09 08:01:30|7226.3|7223.5|7224.8|7222|7226.8|7224|7224.8|7222|5
1631174500000|2021-09-09 08:01:40|7225.6|7222.8|7225.4|7222.6|7225.6|7222.8|7225.1|7222.3|2
1631174510000|2021-09-09 08:01:50|7224.8|7222|7225.3|7222.5|7225.6|7222.8|7224.8|7222|4
1631174520000|2021-09-09 08:02:00|7225.1|7222.3|7226.8|7224|7227.6|7224.8|7224.8|7222|33
1631174530000|2021-09-09 08:02:10|7226.3|7223.5|7226.8|7224|7227.8|7225|7226.3|7223.5|130
1631174540000|2021-09-09 08:02:20|7226.3|7223.5|7226.3|7223.5|7226.6|7223.8|7226.3|7223.5|5
1631174550000|2021-09-09 08:02:30|7226.1|7223.3|7224.8|7222|7226.1|7223.3|7224.8|7222|10
1631174560000|2021-09-09 08:02:40|||||||||7
1631174570000|2021-09-09 08:02:50|7223.8|7221|7223.8|7221|7224.1|7221.3|7223.8|7221|3
1631174580000|2021-09-09 08:03:00|7224.6|7221.8|7227.1|7224.3|7228.3|7225.5|7224.6|7221.8|112
1631174590000|2021-09-09 08:03:10|7227.4|7224.6|7227.6|7224.8|7227.6|7224.8|7227.1|7224.3|5
1631174600000|2021-09-09 08:03:20|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|7227.1|7224.3|5
1631174610000|2021-09-09 08:03:30|7227.6|7224.8|7228.1|7225.3|7228.4|7225.6|7227.1|7224.3|7
1631174620000|2021-09-09 08:03:40|7227.6|7224.8|7226.9|7224.1|7227.9|7225.1|7225.6|7222.8|49
1631174630000|2021-09-09 08:03:50|7226.6|7223.8|7230.1|7227.3|7230.6|7227.8|7226.6|7223.8|571
1631174640000|2021-09-09 08:04:00|7230.4|7227.6|7231.4|7228.6|7231.6|7228.8|7230.4|7227.6|126
1631174650000|2021-09-09 08:04:10|7230.6|7227.8|7230.6|7227.8|7230.9|7228.1|7230.4|7227.6|17
1631174670000|2021-09-09 08:04:30|7231.4|7228.6|7231.6|7228.8|7231.6|7228.8|7231.4|7228.6|12
1631174680000|2021-09-09 08:04:40|7231.4|7228.6|7231.4|7228.6|7231.4|7228.6|7230.8|7228|8
1631174690000|2021-09-09 08:04:50|7231.6|7228.8|7232.1|7229.3|7232.6|7229.8|7231.6|7228.8|15
1631174700000|2021-09-09 08:05:00|7232.4|7229.6|7233.3|7230.5|7233.4|7230.6|7232.1|7229.3|13
1631174710000|2021-09-09 08:05:10|7232.9|7230.1|7227.8|7225|7232.9|7230.1|7227.8|7225|1003
1631174720000|2021-09-09 08:05:20|7227.6|7224.8|7228.1|7225.3|7228.1|7225.3|7226.6|7223.8|18
1631174730000|2021-09-09 08:05:30|7227.8|7225|7227.8|7225|7228.1|7225.3|7227.8|7225|5
1631174740000|2021-09-09 08:05:40|7227.5|7224.7|7226.6|7223.8|7227.5|7224.7|7226.3|7223.5|0
1631174750000|2021-09-09 08:05:50|7226|7223.2|7226.6|7223.8|7226.6|7223.8|7225|7222.2|28
1631174760000|2021-09-09 08:06:00|7226.3|7223.5|7225|7222.2|7226.6|7223.8|7225|7222.2|7
1631174770000|2021-09-09 08:06:10|7225.1|7222.3|7224.8|7222|7225.6|7222.8|7224.8|7222|2
1631174780000|2021-09-09 08:06:20|7224.5|7221.7|7224.5|7221.7|7224.5|7221.7|7223.8|7221|5
1631174790000|2021-09-09 08:06:30|7224.8|7222|7224.8|7222|7225.3|7222.5|7224.8|7222|1
1631174800000|2021-09-09 08:06:40|7224.6|7221.8|7221.1|7218.3|7224.6|7221.8|7221.1|7218.3|1606
1631174810000|2021-09-09 08:06:50|7221|7218.2|7219.8|7217|7221|7218.2|7219.5|7216.7|822
1631174820000|2021-09-09 08:07:00|7219.5|7216.7|7220.6|7217.8|7222.1|7219.3|7219|7216.2|325
1631174830000|2021-09-09 08:07:10|7220.3|7217.5|7220.5|7217.7|7222.3|7219.5|7220.3|7217.5|6
1631174840000|2021-09-09 08:07:20|7220.8|7218|7221.3|7218.5|7221.3|7218.5|7220.5|7217.7|2
1631174850000|2021-09-09 08:07:30|7221|7218.2|7221.6|7218.8|7221.6|7218.8|7220.6|7217.8|1
1631174860000|2021-09-09 08:07:40|7222|7219.2|7221.8|7219|7222|7219.2|7221.1|7218.3|40
1631174870000|2021-09-09 08:07:50|7221.3|7218.5|7221.1|7218.3|7224|7221.2|7220|7217.2|335
1631174880000|2021-09-09 08:08:00|7220.3|7217.5|7219.8|7217|7220.6|7217.8|7219.1|7216.3|174
1631174890000|2021-09-09 08:08:10|7220.1|7217.3|7220.1|7217.3|7220.1|7217.3|7219.1|7216.3|5
1631174900000|2021-09-09 08:08:20|7220.3|7217.5|7219.3|7216.5|7220.6|7217.8|7219.1|7216.3|43
1631174910000|2021-09-09 08:08:30|7219.1|7216.3|7218.8|7216|7219.6|7216.8|7218.8|7216|5
1631174920000|2021-09-09 08:08:40|7219.1|7216.3|7221.1|7218.3|7221.1|7218.3|7218.5|7215.7|120
1631174930000|2021-09-09 08:08:50|7221.5|7218.7|7223|7220.2|7223|7220.2|7221.5|7218.7|4
1631174940000|2021-09-09 08:09:00|7223.1|7220.3|7223.6|7220.8|7225.1|7222.3|7223.1|7220.3|42
1631174950000|2021-09-09 08:09:10|7223.8|7221|7224.1|7221.3|7224.1|7221.3|7223.5|7220.7|1
1631174960000|2021-09-09 08:09:20|7223.8|7221|7223.5|7220.7|7224.1|7221.3|7223.5|7220.7|5
1631174970000|2021-09-09 08:09:30|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|14
1631174980000|2021-09-09 08:09:40|7224.1|7221.3|7223.1|7220.3|7224.1|7221.3|7223.1|7220.3|2
1631174990000|2021-09-09 08:09:50|7223.3|7220.5|7225.5|7222.7|7225.5|7222.7|7223.3|7220.5|29
1631175000000|2021-09-09 08:10:00|7225.1|7222.3|7224.6|7221.8|7225.1|7222.3|7224.4|7221.6|40
1631175010000|2021-09-09 08:10:10|7225.1|7222.3|7223.1|7220.3|7225.1|7222.3|7222.6|7219.8|43
1631175020000|2021-09-09 08:10:20|7222.9|7220.1|7223.1|7220.3|7223.4|7220.6|7222.1|7219.3|31
1631175030000|2021-09-09 08:10:30|7223.9|7221.1|7226.6|7223.8|7226.8|7224|7222.4|7219.6|195
1631175040000|2021-09-09 08:10:40|7226.3|7223.5|7227.3|7224.5|7227.6|7224.8|7224.9|7222.1|508
1631175050000|2021-09-09 08:10:50|7227.1|7224.3|7229.4|7226.6|7229.4|7226.6|7227.1|7224.3|95
1631175060000|2021-09-09 08:11:00|7229.1|7226.3|7229.6|7226.8|7229.8|7227|7228.8|7226|14
1631175070000|2021-09-09 08:11:10|7229.4|7226.6|7230.8|7228|7230.8|7228|7228.8|7226|5
1631175080000|2021-09-09 08:11:20|7230.3|7227.5|7229.8|7227|7230.6|7227.8|7229.8|7227|3
1631175090000|2021-09-09 08:11:30|7229.6|7226.8|7228.8|7226|7229.8|7227|7228.8|7226|6
1631175100000|2021-09-09 08:11:40|7228.6|7225.8|7228.6|7225.8|7228.6|7225.8|7227.8|7225|4
1631175110000|2021-09-09 08:11:50|7228.8|7226|7229.6|7226.8|7229.6|7226.8|7227.8|7225|15
1631175120000|2021-09-09 08:12:00|7229.8|7227|7229.4|7226.6|7229.8|7227|7229.3|7226.5|6
1631175130000|2021-09-09 08:12:10|7229.8|7227|7230.6|7227.8|7230.6|7227.8|7229.8|7227|4
1631175140000|2021-09-09 08:12:20|7230.3|7227.5|7229.6|7226.8|7230.3|7227.5|7228.8|7226|3
1631175150000|2021-09-09 08:12:30|7229.8|7227|7229.3|7226.5|7229.8|7227|7229.3|7226.5|1
1631175160000|2021-09-09 08:12:40|7230.4|7227.6|7230.8|7228|7231.3|7228.5|7230.3|7227.5|50
1631175170000|2021-09-09 08:12:50|7231.1|7228.3|7231.3|7228.5|7231.6|7228.8|7230.8|7228|11
1631175180000|2021-09-09 08:13:00|7231.6|7228.8|7232.8|7230|7233.1|7230.3|7231.6|7228.8|323
1631175190000|2021-09-09 08:13:10|7233.3|7230.5|7233.8|7231|7233.8|7231|7233.3|7230.5|5
1631175200000|2021-09-09 08:13:20|7233.6|7230.8|7231.3|7228.5|7233.6|7230.8|7230.6|7227.8|39
1631175210000|2021-09-09 08:13:30|7230.8|7228|7230.6|7227.8|7230.8|7228|7229.8|7227|16
1631175220000|2021-09-09 08:13:40|7230.3|7227.5|7232.6|7229.8|7232.6|7229.8|7230.3|7227.5|6
1631175230000|2021-09-09 08:13:50|7232.8|7230|7232.8|7230|7232.8|7230|7232.8|7230|1
1631175240000|2021-09-09 08:14:00|7232.6|7229.8|7230.8|7228|7232.6|7229.8|7230.8|7228|113
1631175260000|2021-09-09 08:14:20|7231.6|7228.8|7232.1|7229.3|7232.1|7229.3|7231.3|7228.5|44
1631175270000|2021-09-09 08:14:30|7231.8|7229|7230.8|7228|7231.8|7229|7230.8|7228|25
1631175280000|2021-09-09 08:14:40|7230.9|7228.1|7231.3|7228.5|7231.3|7228.5|7230.6|7227.8|37
1631175290000|2021-09-09 08:14:50|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.3|7228.5|3
1631175300000|2021-09-09 08:15:00|7231.8|7229|7231.8|7229|7232.6|7229.8|7231.8|7229|36
1631175310000|2021-09-09 08:15:10|7231.6|7228.8|7231.8|7229|7232.6|7229.8|7231.6|7228.8|18
1631175320000|2021-09-09 08:15:20|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|7231.6|7228.8|4
1631175330000|2021-09-09 08:15:30|7230.9|7228.1|7230.8|7228|7230.9|7228.1|7230.8|7228|2
1631175340000|2021-09-09 08:15:40|7230.6|7227.8|7230.4|7227.6|7230.6|7227.8|7229.8|7227|50
1631175350000|2021-09-09 08:15:50|7230.8|7228|7229.6|7226.8|7230.8|7228|7229.6|7226.8|25
1631175360000|2021-09-09 08:16:00|7228.8|7226|7229.4|7226.6|7229.4|7226.6|7228.8|7226|68
1631175370000|2021-09-09 08:16:10|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7228.8|7226|2
1631175380000|2021-09-09 08:16:20|7227.9|7225.1|7227.8|7225|7227.9|7225.1|7226.9|7224.1|178
1631175390000|2021-09-09 08:16:30|7227.6|7224.8|7227.9|7225.1|7227.9|7225.1|7227.6|7224.8|15
1631175400000|2021-09-09 08:16:40|7227.8|7225|7227.8|7225|7227.8|7225|7227.8|7225|0
1631175410000|2021-09-09 08:16:50|7226.6|7223.8|7227.8|7225|7227.8|7225|7225.8|7223|29
1631175420000|2021-09-09 08:17:00|7228.1|7225.3|7227.9|7225.1|7229.3|7226.5|7227.8|7225|52
1631175430000|2021-09-09 08:17:10|7228.6|7225.8|7227.9|7225.1|7228.6|7225.8|7227.8|7225|7
1631175440000|2021-09-09 08:17:20|7227.6|7224.8|7226.9|7224.1|7227.6|7224.8|7226.9|7224.1|21
1631175450000|2021-09-09 08:17:30|7226.6|7223.8|7225.3|7222.5|7226.6|7223.8|7225.3|7222.5|14
1631175460000|2021-09-09 08:17:40|7225.8|7223|7226.8|7224|7226.8|7224|7225.8|7223|3
1631175470000|2021-09-09 08:17:50|7225.9|7223.1|7225.8|7223|7225.9|7223.1|7225.3|7222.5|26
1631175480000|2021-09-09 08:18:00|7226.4|7223.6|7226.3|7223.5|7226.8|7224|7226.3|7223.5|6
1631175490000|2021-09-09 08:18:10|7225.8|7223|7226.8|7224|7226.8|7224|7225.8|7223|122
1631175500000|2021-09-09 08:18:20|7226.9|7224.1|7225.9|7223.1|7226.9|7224.1|7225.9|7223.1|28
1631175510000|2021-09-09 08:18:30|7225.8|7223|7224.9|7222.1|7225.8|7223|7224.9|7222.1|5
1631175520000|2021-09-09 08:18:40|7224.8|7222|7222.9|7220.1|7224.8|7222|7222.9|7220.1|16
1631175530000|2021-09-09 08:18:50|7222.8|7220|7224.3|7221.5|7224.3|7221.5|7221.9|7219.1|4
1631175540000|2021-09-09 08:19:00|7223.9|7221.1|7223.8|7221|7223.9|7221.1|7223.8|7221|1
1631175550000|2021-09-09 08:19:10|7224.3|7221.5|7224.4|7221.6|7224.8|7222|7223.9|7221.1|2
1631175560000|2021-09-09 08:19:20|7224.6|7221.8|7224.8|7222|7224.8|7222|7224.3|7221.5|2
1631175570000|2021-09-09 08:19:30|7224.9|7222.1|7225.3|7222.5|7226.4|7223.6|7224.9|7222.1|13
1631175580000|2021-09-09 08:19:40|7225.6|7222.8|7226.6|7223.8|7226.6|7223.8|7225.6|7222.8|0
1631175590000|2021-09-09 08:19:50|7226.8|7224|7227.8|7225|7227.8|7225|7226.8|7224|12
1631175600000|2021-09-09 08:20:00|7227.3|7224.5|7226.9|7224.1|7227.8|7225|7226.9|7224.1|11
1631175610000|2021-09-09 08:20:10|7226.8|7224|7226.8|7224|7226.8|7224|7225.9|7223.1|35
1631175620000|2021-09-09 08:20:20|7227.1|7224.3|7226.1|7223.3|7227.1|7224.3|7225.8|7223|10
1631175630000|2021-09-09 08:20:30|7225.8|7223|7224.9|7222.1|7225.8|7223|7224.8|7222|15
1631175640000|2021-09-09 08:20:40|7224.6|7221.8|7225.6|7222.8|7225.6|7222.8|7223.8|7221|17
1631175650000|2021-09-09 08:20:50|7225.8|7223|7224.3|7221.5|7225.8|7223|7224.3|7221.5|12
1631175660000|2021-09-09 08:21:00|7224.8|7222|7223.8|7221|7224.8|7222|7223.8|7221|4
1631175670000|2021-09-09 08:21:10|7224.3|7221.5|7225.8|7223|7226.1|7223.3|7224.3|7221.5|6
1631175680000|2021-09-09 08:21:20|7226.3|7223.5|7225.8|7223|7226.3|7223.5|7225.8|7223|21
1631175690000|2021-09-09 08:21:30|7226.1|7223.3|7225.8|7223|7226.3|7223.5|7225.4|7222.6|12
1631175700000|2021-09-09 08:21:40|7225.3|7222.5|7224.8|7222|7225.3|7222.5|7224.8|7222|7
1631175710000|2021-09-09 08:21:50|7225.1|7222.3|7224.8|7222|7225.3|7222.5|7224.6|7221.8|0
1631175720000|2021-09-09 08:22:00|7224.6|7221.8|7224.3|7221.5|7224.6|7221.8|7223.9|7221.1|8
1631175730000|2021-09-09 08:22:10|7223.9|7221.1|7222.8|7220|7223.9|7221.1|7222.8|7220|10
1631175740000|2021-09-09 08:22:20|7223.8|7221|7220.9|7218.1|7223.8|7221|7220.9|7218.1|79
1631175750000|2021-09-09 08:22:30|7220.8|7218|7218.8|7216|7220.8|7218|7218.3|7215.5|9
1631175760000|2021-09-09 08:22:40|7218.6|7215.8|7219.3|7216.5|7219.3|7216.5|7217.8|7215|3
1631175770000|2021-09-09 08:22:50|7218.9|7216.1|7217.9|7215.1|7219.3|7216.5|7217.9|7215.1|24
1631175780000|2021-09-09 08:23:00|7218.3|7215.5|7217.9|7215.1|7218.8|7216|7217.9|7215.1|11
1631175790000|2021-09-09 08:23:10|7218.1|7215.3|7218.9|7216.1|7218.9|7216.1|7218.1|7215.3|8
1631175800000|2021-09-09 08:23:20|7217.8|7215|7218.3|7215.5|7218.3|7215.5|7216.4|7213.6|67
1631175810000|2021-09-09 08:23:30|7218.6|7215.8|7219.6|7216.8|7220.8|7218|7218.6|7215.8|20
1631175820000|2021-09-09 08:23:40|7218.9|7216.1|7219.6|7216.8|7219.8|7217|7218.8|7216|5
1631175830000|2021-09-09 08:23:50|7220.8|7218|7219.8|7217|7220.8|7218|7219.8|7217|16
1631175840000|2021-09-09 08:24:00|7220.1|7217.3|7221.3|7218.5|7221.3|7218.5|7219.8|7217|16
1631175850000|2021-09-09 08:24:10|7220.8|7218|7222.1|7219.3|7222.1|7219.3|7220.8|7218|22
1631175860000|2021-09-09 08:24:20|7221.6|7218.8|7222.1|7219.3|7222.1|7219.3|7221.6|7218.8|0
1631175870000|2021-09-09 08:24:30|7221.8|7219|7221.6|7218.8|7221.8|7219|7220.9|7218.1|14
1631175880000|2021-09-09 08:24:40|7221.8|7219|7221.3|7218.5|7221.8|7219|7220.1|7217.3|179
1631175890000|2021-09-09 08:24:50|7221.1|7218.3|7221.6|7218.8|7222.6|7219.8|7220.8|7218|29
1631175900000|2021-09-09 08:25:00|7221.3|7218.5|7221.6|7218.8|7221.6|7218.8|7220.6|7217.8|18
1631175910000|2021-09-09 08:25:10|7221.8|7219|7221.6|7218.8|7222.6|7219.8|7221.6|7218.8|22
1631175920000|2021-09-09 08:25:20|7222.6|7219.8|7223.6|7220.8|7224.1|7221.3|7222.6|7219.8|9
1631175930000|2021-09-09 08:25:30|7223.1|7220.3|7223.6|7220.8|7223.6|7220.8|7222.6|7219.8|130
1631175940000|2021-09-09 08:25:40|7224.2|7221.4|7224.9|7222.1|7224.9|7222.1|7223.7|7220.9|64
1631175950000|2021-09-09 08:25:50|7225.7|7222.9|7225.7|7222.9|7226.1|7223.3|7225.7|7222.9|80
1631175960000|2021-09-09 08:26:00|7225.6|7222.8|7224.7|7221.9|7225.9|7223.1|7224.7|7221.9|127
1631175970000|2021-09-09 08:26:10|7225.1|7222.3|7228.6|7225.8|7228.6|7225.8|7225.1|7222.3|14
1631175980000|2021-09-09 08:26:20|7229.2|7226.4|7229.1|7226.3|7229.7|7226.9|7228.7|7225.9|47
1631175990000|2021-09-09 08:26:30|7228.7|7225.9|7230.6|7227.8|7230.6|7227.8|7228.6|7225.8|15
1631176000000|2021-09-09 08:26:40|7230.7|7227.9|7229.6|7226.8|7230.7|7227.9|7229.6|7226.8|30
1631176010000|2021-09-09 08:26:50|7228.6|7225.8|7229.6|7226.8|7230.6|7227.8|7228.6|7225.8|112
1631176020000|2021-09-09 08:27:00|7229.9|7227.1|7231.1|7228.3|7231.1|7228.3|7229.7|7226.9|28
1631176030000|2021-09-09 08:27:10|7231.6|7228.8|7232.1|7229.3|7233.6|7230.8|7231.6|7228.8|113
1631176040000|2021-09-09 08:27:20|7232.4|7229.6|7232.6|7229.8|7232.6|7229.8|7230.7|7227.9|107
1631176050000|2021-09-09 08:27:30|7232.9|7230.1|7234.6|7231.8|7235.1|7232.3|7232.9|7230.1|166
1631176060000|2021-09-09 08:27:40|7234.7|7231.9|7233.7|7230.9|7234.7|7231.9|7233.2|7230.4|19
1631176070000|2021-09-09 08:27:50|7233.9|7231.1|7236.6|7233.8|7236.7|7233.9|7233.7|7230.9|245
1631176080000|2021-09-09 08:28:00|7236.2|7233.4|7234.7|7231.9|7237.6|7234.8|7234.7|7231.9|125
1631176090000|2021-09-09 08:28:10|7234.9|7232.1|7235.7|7232.9|7235.7|7232.9|7234.9|7232.1|81
1631176100000|2021-09-09 08:28:20|7235.6|7232.8|7238.7|7235.9|7240.3|7236.4|7234.9|7230.3|327
1631176110000|2021-09-09 08:28:30|7239.2|7236.4|7239.4|7236.6|7240.2|7237.4|7237.6|7234.8|158
1631176120000|2021-09-09 08:28:40|7239.7|7236.9|7240.7|7237.9|7241.6|7238.8|7239.6|7236.8|124
1631176130000|2021-09-09 08:28:50|7241.1|7238.3|7240.6|7237.8|7242.7|7239.9|7240.2|7237.4|213
1631176140000|2021-09-09 08:29:00|7240.9|7238.1|7237.2|7234.4|7241.7|7238.9|7236.7|7233.9|622
1631176150000|2021-09-09 08:29:10|7237.7|7234.9|7238.2|7235.4|7239.2|7236.4|7236.7|7233.9|547
1631176160000|2021-09-09 08:29:20|7238.6|7235.8|7238.6|7235.8|7240.4|7237.6|7237.2|7234.4|655
1631176170000|2021-09-09 08:29:30|7237.9|7235.1|7238.6|7235.8|7239.4|7236.6|7237.6|7234.8|574
1631176180000|2021-09-09 08:29:40|7238.4|7235.6|7238.6|7235.8|7239.4|7236.6|7237.6|7234.8|299
1631176190000|2021-09-09 08:29:50|7238.2|7235.4|7237.6|7234.8|7238.4|7235.6|7236.6|7233.8|561
1631176200000|2021-09-09 08:30:00|7236.9|7234.1|7235.9|7233.1|7236.9|7234.1|7234.2|7231.4|345
1631176210000|2021-09-09 08:30:10|7235.7|7232.9|7235.7|7232.9|7236.6|7233.8|7234.6|7231.8|159
1631176220000|2021-09-09 08:30:20|7235.6|7232.8|7231.6|7228.8|7235.6|7232.8|7230.7|7227.9|308
1631176230000|2021-09-09 08:30:30|7231.9|7229.1|7232.1|7229.3|7232.3|7229.5|7231.3|7228.5|98
1631176240000|2021-09-09 08:30:40|7231.7|7228.9|7228.7|7225.9|7232.2|7229.4|7228.7|7225.9|103
1631176250000|2021-09-09 08:30:50|7229.4|7226.6|7229.7|7226.9|7229.7|7226.9|7228.6|7225.8|66
1631176260000|2021-09-09 08:31:00|7228.2|7225.4|7226.6|7223.8|7228.6|7225.8|7226.6|7223.8|116
1631176270000|2021-09-09 08:31:10|7227.2|7224.4|7225.6|7222.8|7227.7|7224.9|7225.6|7222.8|157
1631176280000|2021-09-09 08:31:20|7225.7|7222.9|7222.7|7219.9|7226.1|7223.3|7222.7|7219.9|184
1631176290000|2021-09-09 08:31:30|7222.9|7220.1|7225.1|7222.3|7225.1|7222.3|7222.9|7220.1|79
1631176300000|2021-09-09 08:31:40|7225.6|7222.8|7226.1|7223.3|7226.6|7223.8|7224.9|7222.1|51
1631176310000|2021-09-09 08:31:50|7225.7|7222.9|7223.6|7220.8|7225.7|7222.9|7223.6|7220.8|75
1631176320000|2021-09-09 08:32:00|7223.4|7220.6|7225.7|7222.9|7226.4|7223.6|7223.4|7220.6|38
1631176330000|2021-09-09 08:32:10|7225.6|7222.8|7228.9|7226.1|7229.6|7226.8|7225.1|7222.3|118
1631176340000|2021-09-09 08:32:20|7228.6|7225.8|7226.7|7223.9|7228.6|7225.8|7226.7|7223.9|193
1631176350000|2021-09-09 08:32:30|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|7226.6|7223.8|8
1631176360000|2021-09-09 08:32:40|7227.2|7224.4|7228.6|7225.8|7228.7|7225.9|7227.2|7224.4|16
1631176370000|2021-09-09 08:32:50|7229.1|7226.3|7228.7|7225.9|7229.1|7226.3|7228.7|7225.9|16
1631176380000|2021-09-09 08:33:00|7228.6|7225.8|7232.1|7229.3|7232.6|7229.8|7228.6|7225.8|146
1631176390000|2021-09-09 08:33:10|7231.7|7228.9|7232.6|7229.8|7232.7|7229.9|7231.6|7228.8|95
1631176400000|2021-09-09 08:33:20|7232.7|7229.9|7232.6|7229.8|7232.7|7229.9|7231.7|7228.9|47
1631176410000|2021-09-09 08:33:30|7232.7|7229.9|7233.9|7231.1|7234.6|7231.8|7231.9|7229.1|104
1631176420000|2021-09-09 08:33:40|7233.2|7230.4|7231.7|7228.9|7233.2|7230.4|7231.7|7228.9|2
1631176430000|2021-09-09 08:33:50|7232.1|7229.3|7232.1|7229.3|7232.1|7229.3|7231.6|7228.8|20
1631176440000|2021-09-09 08:34:00|7231.9|7229.1|7232.6|7229.8|7232.6|7229.8|7230.9|7228.1|205
1631176450000|2021-09-09 08:34:10|7233.2|7230.4|7233.2|7230.4|7233.7|7230.9|7232.9|7230.1|8
1631176460000|2021-09-09 08:34:20|7232.9|7230.1|7231.7|7228.9|7232.9|7230.1|7231.7|7228.9|1
1631176470000|2021-09-09 08:34:30|7231.2|7228.4|7230.7|7227.9|7231.2|7228.4|7230.6|7227.8|7
1631176480000|2021-09-09 08:34:40|7230.4|7227.6|7231.2|7228.4|7231.2|7228.4|7230.2|7227.4|1
1631176490000|2021-09-09 08:34:50|7230.9|7228.1|7230.9|7228.1|7230.9|7228.1|7230.9|7228.1|6
1631176500000|2021-09-09 08:35:00|7231.2|7228.4|7232.4|7229.6|7232.7|7229.9|7231.2|7228.4|15
1631176510000|2021-09-09 08:35:10|7232.7|7229.9|7231.9|7229.1|7232.7|7229.9|7231.7|7228.9|2
1631176520000|2021-09-09 08:35:20|7232.2|7229.4|7232.2|7229.4|7232.6|7229.8|7231.7|7228.9|2
1631176530000|2021-09-09 08:35:30|7232.1|7229.3|7233.1|7230.3|7233.1|7230.3|7232.1|7229.3|4
1631176540000|2021-09-09 08:35:40|7233.2|7230.4|7233.1|7230.3|7233.2|7230.4|7232.7|7229.9|3
1631176550000|2021-09-09 08:35:50|7233.6|7230.8|7233.9|7231.1|7233.9|7231.1|7233.2|7230.4|9
1631176560000|2021-09-09 08:36:00|7234.6|7231.8|7235.6|7232.8|7235.6|7232.8|7234.6|7231.8|25
1631176570000|2021-09-09 08:36:10|7235.7|7232.9|7235.2|7232.4|7237.4|7234.6|7234.6|7231.8|77
1631176580000|2021-09-09 08:36:20|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|0
1631176590000|2021-09-09 08:36:30|7234.9|7232.1|7232.6|7229.8|7235.6|7232.8|7231.7|7228.9|48
1631176600000|2021-09-09 08:36:40|||||||||8
1631176610000|2021-09-09 08:36:50|7232.7|7229.9|7232.7|7229.9|7233.7|7230.9|7232.7|7229.9|107
1631176620000|2021-09-09 08:37:00|7232.6|7229.8|7230.9|7228.1|7232.6|7229.8|7230.9|7228.1|69
1631176630000|2021-09-09 08:37:10|7230.6|7227.8|7229.2|7226.4|7230.6|7227.8|7229.2|7226.4|2
1631176640000|2021-09-09 08:37:20|7229.6|7226.8|7230.7|7227.9|7230.7|7227.9|7229.2|7226.4|26
1631176660000|2021-09-09 08:37:40|7231.1|7228.3|7230.7|7227.9|7231.1|7228.3|7230.7|7227.9|10
1631176670000|2021-09-09 08:37:50|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|7229.7|7226.9|43
1631176680000|2021-09-09 08:38:00|7228.9|7226.1|7229.2|7226.4|7229.2|7226.4|7228.7|7225.9|3
1631176690000|2021-09-09 08:38:10|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|0
1631176700000|2021-09-09 08:38:20|||||||||4
1631176730000|2021-09-09 08:38:50|7228.2|7225.4|7225.7|7222.9|7228.2|7225.4|7225.7|7222.9|80
1631176740000|2021-09-09 08:39:00|7226.2|7223.4|7227.2|7224.4|7227.2|7224.4|7226.2|7223.4|7
1631176750000|2021-09-09 08:39:10|7227.4|7224.6|7226.2|7223.4|7227.7|7224.9|7226.2|7223.4|41
1631176760000|2021-09-09 08:39:20|7225.7|7222.9|7223.2|7220.4|7225.7|7222.9|7222.9|7220.1|10
1631176770000|2021-09-09 08:39:30|7222.7|7219.9|7220.6|7217.8|7223.2|7220.4|7220.6|7217.8|123
1631176780000|2021-09-09 08:39:40|7220.7|7217.9|7220.6|7217.8|7221.1|7218.3|7219.7|7216.9|17
1631176790000|2021-09-09 08:39:50|7220.2|7217.4|7221.7|7218.9|7221.7|7218.9|7220.2|7217.4|22
1631176800000|2021-09-09 08:40:00|7221.6|7218.8|7221.9|7219.1|7222.4|7219.6|7220.9|7218.1|11
1631176810000|2021-09-09 08:40:10|7221.7|7218.9|7222.6|7219.8|7222.6|7219.8|7221.7|7218.9|1
1631176820000|2021-09-09 08:40:20|7222.9|7220.1|7223.6|7220.8|7223.6|7220.8|7222.9|7220.1|3
1631176830000|2021-09-09 08:40:30|7223.7|7220.9|7225.1|7222.3|7225.6|7222.8|7223.7|7220.9|2
1631176840000|2021-09-09 08:40:40|7224.7|7221.9|7223.7|7220.9|7224.7|7221.9|7223.7|7220.9|2
1631176850000|2021-09-09 08:40:50|7224.5|7221.7|7226.2|7223.4|7226.2|7223.4|7224.5|7221.7|5
1631176860000|2021-09-09 08:41:00|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|11
1631176870000|2021-09-09 08:41:10|7225.2|7222.4|7224.7|7221.9|7225.2|7222.4|7224.7|7221.9|3
1631176880000|2021-09-09 08:41:20|7224.2|7221.4|7223.7|7220.9|7224.2|7221.4|7223.7|7220.9|1
1631176890000|2021-09-09 08:41:30|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|7224.7|7221.9|34
1631176900000|2021-09-09 08:41:40|7224.9|7222.1|7224.7|7221.9|7225.7|7222.9|7224.7|7221.9|5
1631176910000|2021-09-09 08:41:50|7224.5|7221.7|7226.5|7223.7|7226.5|7223.7|7224.2|7221.4|15
1631176920000|2021-09-09 08:42:00|7225.9|7223.1|7226.5|7223.7|7226.5|7223.7|7225.7|7222.9|1
1631176930000|2021-09-09 08:42:10|7226.2|7223.4|7225.7|7222.9|7226.5|7223.7|7225.7|7222.9|1
1631176940000|2021-09-09 08:42:20|7224.5|7221.7|7224|7221.2|7224.5|7221.7|7223.7|7220.9|33
1631176950000|2021-09-09 08:42:30|7223.7|7220.9|7223.9|7221.1|7224.2|7221.4|7223.7|7220.9|0
1631176960000|2021-09-09 08:42:40|7224.5|7221.7|7222.7|7219.9|7224.5|7221.7|7222.7|7219.9|3
1631176970000|2021-09-09 08:42:50|7223|7220.2|7225.7|7222.9|7226|7223.2|7222.7|7219.9|19
1631176980000|2021-09-09 08:43:00|||||||||17
1631176990000|2021-09-09 08:43:10|7225.5|7222.7|7224.7|7221.9|7225.5|7222.7|7224.7|7221.9|12
1631177000000|2021-09-09 08:43:20|7225.7|7222.9|7226.5|7223.7|7226.5|7223.7|7224.7|7221.9|6
1631177010000|2021-09-09 08:43:30|7226.9|7224.1|7226.7|7223.9|7227.2|7224.4|7226.7|7223.9|2
1631177020000|2021-09-09 08:43:40|7226.2|7223.4|7225.9|7223.1|7226.5|7223.7|7225.9|7223.1|5
1631177030000|2021-09-09 08:43:50|7226.1|7223.3|7225.9|7223.1|7226.7|7223.9|7225.9|7223.1|3
1631177040000|2021-09-09 08:44:00|7224.9|7222.1|7225.7|7222.9|7225.7|7222.9|7224.9|7222.1|8
1631177050000|2021-09-09 08:44:10|7225.4|7222.6|7227.7|7224.9|7227.7|7224.9|7225.4|7222.6|1
1631177060000|2021-09-09 08:44:20|7228.2|7225.4|7229.2|7226.4|7229.2|7226.4|7228.2|7225.4|15
1631177070000|2021-09-09 08:44:30|7228.7|7225.9|7228.5|7225.7|7228.7|7225.9|7228.5|7225.7|12
1631177080000|2021-09-09 08:44:40|7228.7|7225.9|7226.4|7223.6|7228.7|7225.9|7226.4|7223.6|51
1631177090000|2021-09-09 08:44:50|7225.9|7223.1|7225.2|7222.4|7225.9|7223.1|7224.9|7222.1|3
1631177100000|2021-09-09 08:45:00|7225.5|7222.7|7225.5|7222.7|7225.7|7222.9|7224.7|7221.9|2
1631177110000|2021-09-09 08:45:10|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.5|7222.7|1
1631177120000|2021-09-09 08:45:20|7225.9|7223.1|7226.2|7223.4|7226.2|7223.4|7225.9|7223.1|34
1631177130000|2021-09-09 08:45:30|7226|7223.2|7225.7|7222.9|7226|7223.2|7225.7|7222.9|16
1631177140000|2021-09-09 08:45:40|7225.5|7222.7|7223.7|7220.9|7225.5|7222.7|7223.2|7220.4|22
1631177150000|2021-09-09 08:45:50|7223.5|7220.7|7223.2|7220.4|7223.5|7220.7|7222.7|7219.9|14
1631177160000|2021-09-09 08:46:00|7223.5|7220.7|7224.7|7221.9|7224.7|7221.9|7223.5|7220.7|54
1631177170000|2021-09-09 08:46:10|7224.4|7221.6|7225.4|7222.6|7225.4|7222.6|7224.2|7221.4|7
1631177180000|2021-09-09 08:46:20|7225.5|7222.7|7225.2|7222.4|7225.5|7222.7|7224.9|7222.1|1
1631177190000|2021-09-09 08:46:30|7224.9|7222.1|7224.7|7221.9|7224.9|7222.1|7224.7|7221.9|0
1631177200000|2021-09-09 08:46:40|||||||||10
1631177210000|2021-09-09 08:46:50|7224.2|7221.4|7224.2|7221.4|7224.7|7221.9|7223.7|7220.9|17
1631177220000|2021-09-09 08:47:00|7223.7|7220.9|7223.7|7220.9|7225.2|7222.4|7223.7|7220.9|27
1631177230000|2021-09-09 08:47:10|||||||||6
1631177240000|2021-09-09 08:47:20|7224.7|7221.9|7224|7221.2|7224.7|7221.9|7223.7|7220.9|9
1631177250000|2021-09-09 08:47:30|7224.2|7221.4|7223.9|7221.1|7225.4|7222.6|7223.9|7221.1|66
1631177260000|2021-09-09 08:47:40|7223.7|7220.9|7225.7|7222.9|7225.7|7222.9|7223.7|7220.9|18
1631177270000|2021-09-09 08:47:50|7225.5|7222.7|7225.9|7223.1|7225.9|7223.1|7224.9|7222.1|31
1631177280000|2021-09-09 08:48:00|7225.7|7222.9|7225.2|7222.4|7225.9|7223.1|7224.9|7222.1|79
1631177290000|2021-09-09 08:48:10|7225.7|7222.9|7225.9|7223.1|7225.9|7223.1|7225.7|7222.9|16
1631177300000|2021-09-09 08:48:20|7225.4|7222.6|7226.4|7223.6|7226.4|7223.6|7225.4|7222.6|73
1631177310000|2021-09-09 08:48:30|7226.7|7223.9|7224.9|7222.1|7226.7|7223.9|7224.9|7222.1|90
1631177320000|2021-09-09 08:48:40|7224.4|7221.6|7224.4|7221.6|7224.7|7221.9|7224.1|7221.3|15
1631177330000|2021-09-09 08:48:50|7224.7|7221.9|7225.4|7222.6|7225.7|7222.9|7224.7|7221.9|52
1631177340000|2021-09-09 08:49:00|7225.2|7222.4|7225.4|7222.6|7225.7|7222.9|7225.2|7222.4|1
1631177350000|2021-09-09 08:49:10|7224.9|7222.1|7223.9|7221.1|7224.9|7222.1|7222.9|7220.1|91
1631177360000|2021-09-09 08:49:20|7224.4|7221.6|7224.7|7221.9|7224.7|7221.9|7224.4|7221.6|0
1631177370000|2021-09-09 08:49:30|7224.9|7222.1|7225.7|7222.9|7225.7|7222.9|7224.4|7221.6|68
1631177380000|2021-09-09 08:49:40|7225.4|7222.6|7224.7|7221.9|7225.7|7222.9|7224.7|7221.9|14
1631177390000|2021-09-09 08:49:50|7224.9|7222.1|7224.9|7222.1|7225.7|7222.9|7224.9|7222.1|2
1631177400000|2021-09-09 08:50:00|7224.7|7221.9|7224.5|7221.7|7224.9|7222.1|7224.2|7221.4|8
1631177410000|2021-09-09 08:50:10|7224.9|7222.1|7224.7|7221.9|7224.9|7222.1|7224.7|7221.9|18
1631177420000|2021-09-09 08:50:20|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|1
1631177440000|2021-09-09 08:50:40|7223.2|7220.4|7223.5|7220.7|7223.5|7220.7|7222.9|7220.1|22
1631177450000|2021-09-09 08:50:50|7224.1|7221.3|7225.7|7222.9|7225.7|7222.9|7224.1|7221.3|18
1631177460000|2021-09-09 08:51:00|7225.4|7222.6|7226.5|7223.7|7226.5|7223.7|7225.4|7222.6|5
1631177470000|2021-09-09 08:51:10|7226.2|7223.4|7227.7|7224.9|7227.7|7224.9|7226.2|7223.4|2
1631177480000|2021-09-09 08:51:20|7227.1|7224.3|7227.7|7224.9|7227.7|7224.9|7226.7|7223.9|2
1631177490000|2021-09-09 08:51:30|7227.4|7224.6|7229.7|7226.9|7229.7|7226.9|7227.4|7224.6|11
1631177500000|2021-09-09 08:51:40|7229.1|7226.3|7229.7|7226.9|7229.7|7226.9|7228.9|7226.1|1
1631177510000|2021-09-09 08:51:50|7229.4|7226.6|7228.4|7225.6|7229.4|7226.6|7228.1|7225.3|7
1631177520000|2021-09-09 08:52:00|7227.9|7225.1|7228.7|7225.9|7228.7|7225.9|7227.9|7225.1|18
1631177530000|2021-09-09 08:52:10|7229.2|7226.4|7228.7|7225.9|7229.2|7226.4|7228.5|7225.7|31
1631177540000|2021-09-09 08:52:20|7229.4|7226.6|7229.4|7226.6|7229.7|7226.9|7229.4|7226.6|22
1631177550000|2021-09-09 08:52:30|7229.7|7226.9|7229.4|7226.6|7229.7|7226.9|7229.4|7226.6|0
1631177560000|2021-09-09 08:52:40|7229.7|7226.9|7228.9|7226.1|7229.9|7227.1|7228.9|7226.1|6
1631177580000|2021-09-09 08:53:00|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|7228.7|7225.9|5
1631177590000|2021-09-09 08:53:10|7227.7|7224.9|7226.9|7224.1|7227.7|7224.9|7226.9|7224.1|49
1631177600000|2021-09-09 08:53:20|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|7226.7|7223.9|3
1631177610000|2021-09-09 08:53:30|7225.9|7223.1|7225.7|7222.9|7226.2|7223.4|7225.7|7222.9|2
1631177620000|2021-09-09 08:53:40|7226.5|7223.7|7226.7|7223.9|7226.7|7223.9|7226.5|7223.7|7
1631177630000|2021-09-09 08:53:50|7226.9|7224.1|7226.7|7223.9|7226.9|7224.1|7226.7|7223.9|8
1631177640000|2021-09-09 08:54:00|7226.9|7224.1|7226.7|7223.9|7226.9|7224.1|7226.7|7223.9|1
1631177650000|2021-09-09 08:54:10|7225|7222.2|7224.9|7222.1|7225.2|7222.4|7224.9|7222.1|10
1631177670000|2021-09-09 08:54:30|7224.7|7221.9|7227.5|7224.7|7227.5|7224.7|7222.9|7220.1|709
1631177680000|2021-09-09 08:54:40|7227.4|7224.6|7227.4|7224.6|7228.4|7225.6|7227|7224.2|114
1631177690000|2021-09-09 08:54:50|7227.7|7224.9|7227.4|7224.6|7228|7225.2|7227.4|7224.6|3
1631177700000|2021-09-09 08:55:00|7227.5|7224.7|7227.4|7224.6|7228|7225.2|7227.4|7224.6|24
1631177710000|2021-09-09 08:55:10|7227.2|7224.4|7226.5|7223.7|7227.2|7224.4|7226.5|7223.7|14
1631177730000|2021-09-09 08:55:30|7226.4|7223.6|7224.4|7221.6|7226.4|7223.6|7224.4|7221.6|12
1631177740000|2021-09-09 08:55:40|7225.4|7222.6|7225|7222.2|7225.4|7222.6|7224.4|7221.6|9
1631177750000|2021-09-09 08:55:50|7225.3|7222.5|7228.3|7225.5|7228.3|7225.5|7225.3|7222.5|717
1631177760000|2021-09-09 08:56:00|7228.7|7225.9|7233.2|7230.4|7233.2|7230.4|7228.7|7225.9|115
1631177770000|2021-09-09 08:56:10|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7233.3|7230.5|7
1631177780000|2021-09-09 08:56:20|7234.2|7231.4|7238|7235.2|7238.2|7235.4|7234.2|7231.4|68
1631177790000|2021-09-09 08:56:30|7237.8|7235|7239.2|7236.4|7239.8|7237|7237.2|7234.4|921
1631177800000|2021-09-09 08:56:40|7239|7236.2|7239.2|7236.4|7240.2|7237.4|7237.7|7234.9|135
1631177810000|2021-09-09 08:56:50|7240|7237.2|7240.2|7237.4|7241|7238.2|7238.2|7235.4|80
1631177820000|2021-09-09 08:57:00|7239.5|7236.7|7240|7237.2|7240|7237.2|7239.5|7236.7|5
1631177830000|2021-09-09 08:57:10|7239.5|7236.7|7240.2|7237.4|7240.8|7238|7239.5|7236.7|15
1631177840000|2021-09-09 08:57:20|7239.2|7236.4|7240.2|7237.4|7240.2|7237.4|7239.2|7236.4|27
1631177850000|2021-09-09 08:57:30|7240|7237.2|7239.2|7236.4|7240|7237.2|7239.2|7236.4|24
1631177860000|2021-09-09 08:57:40|7239.7|7236.9|7238.3|7235.5|7239.7|7236.9|7238.3|7235.5|26
1631177870000|2021-09-09 08:57:50|7238|7235.2|7238|7235.2|7239|7236.2|7238|7235.2|7
1631177880000|2021-09-09 08:58:00|7238.7|7235.9|7239|7236.2|7239.2|7236.4|7238.2|7235.4|24
1631177890000|2021-09-09 08:58:10|7239.2|7236.4|7240|7237.2|7240|7237.2|7239.2|7236.4|36
1631177910000|2021-09-09 08:58:30|7239.8|7237|7239|7236.2|7239.8|7237|7238.7|7235.9|10
1631177920000|2021-09-09 08:58:40|7238.5|7235.7|7240.3|7237.5|7240.7|7237.9|7238.5|7235.7|310
1631177930000|2021-09-09 08:58:50|7240.8|7238|7241.2|7238.4|7241.2|7238.4|7240.5|7237.7|282
1631177940000|2021-09-09 08:59:00|7241|7238.2|7241|7238.2|7241|7238.2|7241|7238.2|11
1631177950000|2021-09-09 08:59:10|7241.3|7238.5|7240.8|7238|7241.3|7238.5|7240.8|7238|4
1631177960000|2021-09-09 08:59:20|7241|7238.2|7240|7237.2|7241|7238.2|7240|7237.2|95
1631177970000|2021-09-09 08:59:30|7239.8|7237|7240.5|7237.7|7240.8|7238|7239.8|7237|15
1631177980000|2021-09-09 08:59:40|7240.3|7237.5|7240|7237.2|7240.5|7237.7|7240|7237.2|11
1631177990000|2021-09-09 08:59:50|7239.3|7236.5|7239.8|7237|7241|7238.2|7238.7|7235.9|165
1631178000000|2021-09-09 09:00:00|7239.5|7236.7|7238.2|7235.4|7239.5|7236.7|7238|7235.2|4
1631178010000|2021-09-09 09:00:10|7237.8|7235|7237|7234.2|7237.8|7235|7237|7234.2|11
1631178020000|2021-09-09 09:00:20|7236.3|7233.5|7236.1|7233.3|7236.3|7233.5|7235.5|7232.7|20
1631178030000|2021-09-09 09:00:30|7236.3|7233.5|7236.8|7234|7236.8|7234|7236.3|7233.5|1
1631178040000|2021-09-09 09:00:40|||||||||5
1631178050000|2021-09-09 09:00:50|7237.8|7235|7236.8|7234|7237.8|7235|7236.8|7234|28
1631178060000|2021-09-09 09:01:00|7237.6|7234.8|7237.8|7235|7238.6|7235.8|7237.6|7234.8|5
1631178070000|2021-09-09 09:01:10|7237.3|7234.5|7237.5|7234.7|7237.8|7235|7237.3|7234.5|66
1631178080000|2021-09-09 09:01:20|7237|7234.2|7236.8|7234|7237.8|7235|7236.2|7233.4|2
1631178090000|2021-09-09 09:01:30|7237|7234.2|7236.8|7234|7237|7234.2|7236.7|7233.9|63
1631178100000|2021-09-09 09:01:40|7236.5|7233.7|7236|7233.2|7236.5|7233.7|7236|7233.2|1
1631178110000|2021-09-09 09:01:50|7236.2|7233.4|7236.2|7233.4|7236.8|7234|7236.2|7233.4|6
1631178120000|2021-09-09 09:02:00|7236.5|7233.7|7236.5|7233.7|7236.8|7234|7236.2|7233.4|10
1631178130000|2021-09-09 09:02:10|7236.8|7234|7237|7234.2|7237|7234.2|7236.2|7233.4|29
1631178140000|2021-09-09 09:02:20|7237.2|7234.4|7237|7234.2|7237.8|7235|7237|7234.2|7
1631178150000|2021-09-09 09:02:30|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|55
1631178160000|2021-09-09 09:02:40|7237|7234.2|7236.8|7234|7237|7234.2|7236.1|7233.3|212
1631178170000|2021-09-09 09:02:50|7237|7234.2|7236.2|7233.4|7237|7234.2|7236.2|7233.4|7
1631178180000|2021-09-09 09:03:00|7236.5|7233.7|7237.2|7234.4|7237.7|7234.9|7236.5|7233.7|65
1631178190000|2021-09-09 09:03:10|7237|7234.2|7237|7234.2|7237|7234.2|7237|7234.2|1
1631178200000|2021-09-09 09:03:20|7236.2|7233.4|7236.8|7234|7237.8|7235|7236.2|7233.4|37
1631178210000|2021-09-09 09:03:30|7237.8|7235|7237.8|7235|7237.8|7235|7237.8|7235|20
1631178220000|2021-09-09 09:03:40|7237.6|7234.8|7237.8|7235|7237.8|7235|7237.6|7234.8|4
1631178230000|2021-09-09 09:03:50|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|6
1631178240000|2021-09-09 09:04:00|7238.3|7235.5|7236.6|7233.8|7238.3|7235.5|7236|7233.2|552
1631178250000|2021-09-09 09:04:10|7236.8|7234|7236|7233.2|7236.8|7234|7236|7233.2|13
1631178260000|2021-09-09 09:04:20|7235.5|7232.7|7232.5|7229.7|7235.5|7232.7|7232.5|7229.7|6
1631178270000|2021-09-09 09:04:30|7232.2|7229.4|7235.2|7232.4|7235.8|7233|7232.2|7229.4|111
1631178280000|2021-09-09 09:04:40|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|1
1631178290000|2021-09-09 09:04:50|7236.3|7233.5|7237.3|7234.5|7237.3|7234.5|7236.3|7233.5|243
1631178300000|2021-09-09 09:05:00|7237.5|7234.7|7236.8|7234|7237.8|7235|7236.8|7234|1
1631178310000|2021-09-09 09:05:10|7238.2|7235.4|7240.2|7237.4|7240.2|7237.4|7238.2|7235.4|65
1631178320000|2021-09-09 09:05:20|||||||||4
1631178330000|2021-09-09 09:05:30|7241.2|7238.4|7239|7236.2|7241.2|7238.4|7238|7235.2|84
1631178340000|2021-09-09 09:05:40|7239.3|7236.5|7239.3|7236.5|7239.3|7236.5|7238.8|7236|125
1631178350000|2021-09-09 09:05:50|7239.2|7236.4|7240.2|7237.4|7240.8|7238|7239.2|7236.4|25
1631178360000|2021-09-09 09:06:00|7240|7237.2|7239.5|7236.7|7240.2|7237.4|7239.5|7236.7|14
1631178370000|2021-09-09 09:06:10|||||||||1
1631178380000|2021-09-09 09:06:20|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|7239.2|7236.4|1
1631178390000|2021-09-09 09:06:30|7240|7237.2|7239|7236.2|7240|7237.2|7238.5|7235.7|16
1631178400000|2021-09-09 09:06:40|7239.3|7236.5|7240|7237.2|7240|7237.2|7239.3|7236.5|10
1631178410000|2021-09-09 09:06:50|7239.7|7236.9|7239.8|7237|7239.8|7237|7239.7|7236.9|2
1631178420000|2021-09-09 09:07:00|7240|7237.2|7240|7237.2|7240|7237.2|7240|7237.2|0
1631178430000|2021-09-09 09:07:10|||||||||1
1631178440000|2021-09-09 09:07:20|7240.2|7237.4|7240|7237.2|7240.2|7237.4|7239.2|7236.4|8
1631178450000|2021-09-09 09:07:30|7239.8|7237|7239.2|7236.4|7240|7237.2|7239.2|7236.4|5
1631178460000|2021-09-09 09:07:40|7239|7236.2|7237.8|7235|7239|7236.2|7237.5|7234.7|75
1631178470000|2021-09-09 09:07:50|7237.5|7234.7|7237.8|7235|7237.8|7235|7237.5|7234.7|5
1631178480000|2021-09-09 09:08:00|7237.2|7234.4|7235.8|7233|7237.2|7234.4|7235.2|7232.4|32
1631178490000|2021-09-09 09:08:10|7236|7233.2|7237.8|7235|7237.8|7235|7235.2|7232.4|25
1631178500000|2021-09-09 09:08:20|7238|7235.2|7237.8|7235|7238|7235.2|7237.8|7235|5
1631178510000|2021-09-09 09:08:30|||||||||7
1631178520000|2021-09-09 09:08:40|7238.2|7235.4|7239|7236.2|7239|7236.2|7238|7235.2|18
1631178530000|2021-09-09 09:08:50|7239.2|7236.4|7239.8|7237|7240.2|7237.4|7239.2|7236.4|7
1631178540000|2021-09-09 09:09:00|7239.5|7236.7|7240|7237.2|7240|7237.2|7239.5|7236.7|1
1631178560000|2021-09-09 09:09:20|7240.2|7237.4|7239|7236.2|7240.2|7237.4|7239|7236.2|4
1631178570000|2021-09-09 09:09:30|7239.3|7236.5|7240.2|7237.4|7240.2|7237.4|7239.3|7236.5|15
1631178580000|2021-09-09 09:09:40|7240.8|7238|7241.2|7238.4|7241.2|7238.4|7240.2|7237.4|24
1631178590000|2021-09-09 09:09:50|7241.8|7239|7242|7239.2|7242|7239.2|7241.7|7238.9|1
1631178600000|2021-09-09 09:10:00|7242.2|7239.4|7242.8|7240|7242.8|7240|7241.2|7238.4|42
1631178610000|2021-09-09 09:10:10|||||||||3
1631178620000|2021-09-09 09:10:20|7242.5|7239.7|7242|7239.2|7242.8|7240|7242|7239.2|8
1631178630000|2021-09-09 09:10:30|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|5
1631178640000|2021-09-09 09:10:40|7242.1|7239.3|7243|7240.2|7243|7240.2|7242.1|7239.3|25
1631178650000|2021-09-09 09:10:50|7242.3|7239.5|7243.1|7240.3|7243.1|7240.3|7242.3|7239.5|55
1631178660000|2021-09-09 09:11:00|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|14
1631178670000|2021-09-09 09:11:10|7242.5|7239.7|7241.8|7239|7242.5|7239.7|7241.8|7239|17
1631178680000|2021-09-09 09:11:20|7242|7239.2|7242|7239.2|7242|7239.2|7241.5|7238.7|6
1631178690000|2021-09-09 09:11:30|7241.5|7238.7|7240.1|7237.3|7241.5|7238.7|7240.1|7237.3|11
1631178700000|2021-09-09 09:11:40|7240|7237.2|7240.1|7237.3|7241|7238.2|7239.8|7237|21
1631178710000|2021-09-09 09:11:50|||||||||1
1631178720000|2021-09-09 09:12:00|7240|7237.2|7240.6|7237.8|7240.8|7238|7239.6|7236.8|21
1631178730000|2021-09-09 09:12:10|7240.5|7237.7|7239.5|7236.7|7240.5|7237.7|7239.1|7236.3|3
1631178740000|2021-09-09 09:12:20|7239.1|7236.3|7241|7238.2|7241|7238.2|7238|7235.2|11
1631178750000|2021-09-09 09:12:30|7240.6|7237.8|7239.5|7236.7|7241|7238.2|7239.5|7236.7|65
1631178760000|2021-09-09 09:12:40|7238.8|7236|7239.3|7236.5|7239.8|7237|7238.8|7236|12
1631178770000|2021-09-09 09:12:50|7239|7236.2|7238.8|7236|7239|7236.2|7238.8|7236|0
1631178780000|2021-09-09 09:13:00|7238.6|7235.8|7238.5|7235.7|7239|7236.2|7237.8|7235|77
1631178790000|2021-09-09 09:13:10|7238.8|7236|7238.1|7235.3|7239|7236.2|7238.1|7235.3|7
1631178800000|2021-09-09 09:13:20|7238.5|7235.7|7238.1|7235.3|7239|7236.2|7238.1|7235.3|18
1631178810000|2021-09-09 09:13:30|7238|7235.2|7239.1|7236.3|7239.1|7236.3|7238|7235.2|7
1631178820000|2021-09-09 09:13:40|7238.8|7236|7240.5|7237.7|7241.8|7239|7238|7235.2|38
1631178830000|2021-09-09 09:13:50|7240.8|7238|7241.1|7238.3|7241.5|7238.7|7240.8|7238|0
1631178840000|2021-09-09 09:14:00|7241|7238.2|7240.5|7237.7|7241|7238.2|7240.1|7237.3|4
1631178850000|2021-09-09 09:14:10|7240.1|7237.3|7240.1|7237.3|7240.6|7237.8|7240.1|7237.3|0
1631178860000|2021-09-09 09:14:20|7240.8|7238|7241|7238.2|7241|7238.2|7240.8|7238|7
1631178870000|2021-09-09 09:14:30|7240.8|7238|7242.8|7240|7242.8|7240|7240.8|7238|5
1631178880000|2021-09-09 09:14:40|7242.5|7239.7|7242.6|7239.8|7243|7240.2|7242.1|7239.3|28
1631178890000|2021-09-09 09:14:50|7242.8|7240|7242.8|7240|7243|7240.2|7242.5|7239.7|0
1631178900000|2021-09-09 09:15:00|7243|7240.2|7242|7239.2|7243|7240.2|7242|7239.2|4
1631178910000|2021-09-09 09:15:10|7242.1|7239.3|7242.5|7239.7|7242.8|7240|7242|7239.2|31
1631178920000|2021-09-09 09:15:20|7242.8|7240|7241.5|7238.7|7243|7240.2|7241|7238.2|150
1631178930000|2021-09-09 09:15:30|7241.1|7238.3|7240.1|7237.3|7241.1|7238.3|7240.1|7237.3|6
1631178950000|2021-09-09 09:15:50|7239.3|7236.5|7239.1|7236.3|7239.3|7236.5|7239.1|7236.3|3
1631178960000|2021-09-09 09:16:00|7239|7236.2|7238|7235.2|7239|7236.2|7237.5|7234.7|5
1631178970000|2021-09-09 09:16:10|7237.6|7234.8|7237.5|7234.7|7237.6|7234.8|7237.1|7234.3|0
1631178980000|2021-09-09 09:16:20|7238|7235.2|7237.5|7234.7|7238|7235.2|7237.1|7234.3|7
1631178990000|2021-09-09 09:16:30|7237.8|7235|7239|7236.2|7239|7236.2|7237.8|7235|24
1631179000000|2021-09-09 09:16:40|7238.6|7235.8|7238.5|7235.7|7238.6|7235.8|7238|7235.2|1
1631179010000|2021-09-09 09:16:50|7238|7235.2|7237.5|7234.7|7238|7235.2|7237.5|7234.7|3
1631179020000|2021-09-09 09:17:00|7238|7235.2|7237|7234.2|7238|7235.2|7237|7234.2|8
1631179040000|2021-09-09 09:17:20|7235.1|7232.3|7236|7233.2|7237|7234.2|7235.1|7232.3|193
1631179050000|2021-09-09 09:17:30|7235.6|7232.8|7236|7233.2|7236|7233.2|7235.1|7232.3|38
1631179060000|2021-09-09 09:17:40|7235.3|7232.5|7235|7232.2|7235.3|7232.5|7235|7232.2|241
1631179070000|2021-09-09 09:17:50|7234.1|7231.3|7232.1|7229.3|7234.6|7231.8|7232.1|7229.3|49
1631179080000|2021-09-09 09:18:00|7233|7230.2|7234.1|7231.3|7236|7233.2|7233|7230.2|53
1631179090000|2021-09-09 09:18:10|7234.5|7231.7|7234.1|7231.3|7234.6|7231.8|7233.6|7230.8|518
1631179100000|2021-09-09 09:18:20|7234|7231.2|7234|7231.2|7234|7231.2|7233.6|7230.8|1
1631179110000|2021-09-09 09:18:30|7233.3|7230.5|7233.1|7230.3|7234|7231.2|7233|7230.2|13
1631179130000|2021-09-09 09:18:50|7233|7230.2|7233.3|7230.5|7234|7231.2|7232.1|7229.3|35
1631179140000|2021-09-09 09:19:00|7233.1|7230.3|7233|7230.2|7234.1|7231.3|7233|7230.2|8
1631179150000|2021-09-09 09:19:10|7233.1|7230.3|7234.8|7232|7234.8|7232|7233.1|7230.3|10
1631179160000|2021-09-09 09:19:20|7235.1|7232.3|7235|7232.2|7235.1|7232.3|7234.1|7231.3|22
1631179170000|2021-09-09 09:19:30|7235.1|7232.3|7234|7231.2|7235.1|7232.3|7233.1|7230.3|4
1631179180000|2021-09-09 09:19:40|7233.1|7230.3|7236|7233.2|7236.3|7233.5|7233.1|7230.3|89
1631179200000|2021-09-09 09:20:00|7236.1|7233.3|7236|7233.2|7236.1|7233.3|7236|7233.2|1
1631179210000|2021-09-09 09:20:10|7236.1|7233.3|7236|7233.2|7236.1|7233.3|7236|7233.2|1
1631179220000|2021-09-09 09:20:20|||||||||2
1631179230000|2021-09-09 09:20:30|7236.1|7233.3|7236.8|7234|7236.8|7234|7235.8|7233|16
1631179240000|2021-09-09 09:20:40|7237|7234.2|7236.1|7233.3|7237|7234.2|7236.1|7233.3|3
1631179250000|2021-09-09 09:20:50|7236.8|7234|7239|7236.2|7239|7236.2|7236.8|7234|15
1631179260000|2021-09-09 09:21:00|7239.1|7236.3|7240|7237.2|7240|7237.2|7239.1|7236.3|3
1631179280000|2021-09-09 09:21:20|7239.3|7236.5|7240|7237.2|7240|7237.2|7239.3|7236.5|2
1631179290000|2021-09-09 09:21:30|7240.1|7237.3|7241|7238.2|7241|7238.2|7240.1|7237.3|3
1631179300000|2021-09-09 09:21:40|7241.1|7238.3|7242|7239.2|7242|7239.2|7241.1|7238.3|1
1631179310000|2021-09-09 09:21:50|7241.6|7238.8|7239|7236.2|7242|7239.2|7239|7236.2|53
1631179320000|2021-09-09 09:22:00|7238.6|7235.8|7238|7235.2|7239|7236.2|7237.6|7234.8|4
1631179330000|2021-09-09 09:22:10|7237.6|7234.8|7237.3|7234.5|7237.6|7234.8|7237.1|7234.3|1
1631179340000|2021-09-09 09:22:20|7237|7234.2|7237.6|7234.8|7237.6|7234.8|7237|7234.2|5
1631179350000|2021-09-09 09:22:30|7238|7235.2|7238|7235.2|7238|7235.2|7238|7235.2|0
1631179360000|2021-09-09 09:22:40|7237.6|7234.8|7236.6|7233.8|7238|7235.2|7236.6|7233.8|1
1631179370000|2021-09-09 09:22:50|7237|7234.2|7237.1|7234.3|7237.5|7234.7|7237|7234.2|0
1631179380000|2021-09-09 09:23:00|7237|7234.2|7239.1|7236.3|7239.3|7236.5|7237|7234.2|33
1631179390000|2021-09-09 09:23:10|||||||||12
1631179400000|2021-09-09 09:23:20|7238.5|7235.7|7238|7235.2|7238.5|7235.7|7237.6|7234.8|14
1631179410000|2021-09-09 09:23:30|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|7237.6|7234.8|0
1631179420000|2021-09-09 09:23:40|7238|7235.2|7239|7236.2|7239|7236.2|7238|7235.2|46
1631179430000|2021-09-09 09:23:50|7239.5|7236.7|7239.1|7236.3|7239.5|7236.7|7239.1|7236.3|1
1631179440000|2021-09-09 09:24:00|7239|7236.2|7239|7236.2|7239|7236.2|7238.8|7236|70
1631179450000|2021-09-09 09:24:10|7238.8|7236|7239|7236.2|7239.5|7236.7|7238.8|7236|72
1631179470000|2021-09-09 09:24:30|7239.3|7236.5|7239.1|7236.3|7239.3|7236.5|7239.1|7236.3|2
1631179480000|2021-09-09 09:24:40|7238.1|7235.3|7237.5|7234.7|7238.1|7235.3|7237|7234.2|17
1631179490000|2021-09-09 09:24:50|7238|7235.2|7238|7235.2|7238|7235.2|7237.6|7234.8|0
1631179500000|2021-09-09 09:25:00|7237.6|7234.8|7238.1|7235.3|7238.1|7235.3|7237|7234.2|4
1631179510000|2021-09-09 09:25:10|7238|7235.2|7238|7235.2|7238|7235.2|7238|7235.2|1
1631179520000|2021-09-09 09:25:20|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|1
1631179530000|2021-09-09 09:25:30|7237.1|7234.3|7237.6|7234.8|7237.9|7235.1|7237.1|7234.3|2
1631179540000|2021-09-09 09:25:40|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|7237.9|7235.1|2
1631179570000|2021-09-09 09:26:10|7238.1|7235.3|7238.4|7235.6|7238.4|7235.6|7238.1|7235.3|1
1631179580000|2021-09-09 09:26:20|7238.1|7235.3|7237.4|7234.6|7238.1|7235.3|7237.4|7234.6|2
1631179590000|2021-09-09 09:26:30|7237.1|7234.3|7236.9|7234.1|7237.4|7234.6|7236.9|7234.1|2
1631179600000|2021-09-09 09:26:40|||||||||1
1631179610000|2021-09-09 09:26:50|7237.1|7234.3|7235.9|7233.1|7237.4|7234.6|7235.9|7233.1|7
1631179620000|2021-09-09 09:27:00|7236.1|7233.3|7233.8|7231|7236.4|7233.6|7233.1|7230.3|6
1631179630000|2021-09-09 09:27:10|7234.1|7231.3|7234.4|7231.6|7234.4|7231.6|7234.1|7231.3|0
1631179640000|2021-09-09 09:27:20|7234.9|7232.1|7235.4|7232.6|7235.4|7232.6|7234.9|7232.1|5
1631179650000|2021-09-09 09:27:30|7235.6|7232.8|7235.1|7232.3|7235.6|7232.8|7235.1|7232.3|0
1631179660000|2021-09-09 09:27:40|7235.4|7232.6|7235.9|7233.1|7235.9|7233.1|7235.4|7232.6|2
1631179670000|2021-09-09 09:27:50|7235.6|7232.8|7233.9|7231.1|7235.6|7232.8|7233.1|7230.3|33
1631179680000|2021-09-09 09:28:00|7234.1|7231.3|7237.3|7234.5|7237.3|7234.5|7234.1|7231.3|33
1631179690000|2021-09-09 09:28:10|7237.1|7234.3|7236.9|7234.1|7237.3|7234.5|7236.9|7234.1|2
1631179700000|2021-09-09 09:28:20|7236.4|7233.6|7236.1|7233.3|7236.4|7233.6|7236.1|7233.3|0
1631179710000|2021-09-09 09:28:30|7235.9|7233.1|7236.9|7234.1|7236.9|7234.1|7235.9|7233.1|3
1631179730000|2021-09-09 09:28:50|7237.4|7234.6|7239.8|7237|7239.8|7237|7237.4|7234.6|45
1631179740000|2021-09-09 09:29:00|7239.4|7236.6|7239.1|7236.3|7239.4|7236.6|7239.1|7236.3|2
1631179750000|2021-09-09 09:29:10|7239.4|7236.6|7240.8|7238|7240.8|7238|7239.4|7236.6|58
1631179760000|2021-09-09 09:29:20|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|7239.9|7237.1|4
1631179770000|2021-09-09 09:29:30|7240.6|7237.8|7240.9|7238.1|7241.1|7238.3|7240.6|7237.8|26
1631179780000|2021-09-09 09:29:40|7241.1|7238.3|7245.9|7243.1|7246.8|7244|7241.1|7238.3|59
1631179790000|2021-09-09 09:29:50|7245.8|7243|7241.9|7239.1|7245.8|7243|7241.6|7238.8|123
1631179800000|2021-09-09 09:30:00|7241.4|7238.6|7239.1|7236.3|7241.4|7238.6|7239.1|7236.3|17
1631179810000|2021-09-09 09:30:10|7238.9|7236.1|7239.6|7236.8|7239.6|7236.8|7238.9|7236.1|3
1631179820000|2021-09-09 09:30:20|7239.4|7236.6|7242.9|7240.1|7242.9|7240.1|7238.8|7236|42
1631179830000|2021-09-09 09:30:30|7242.4|7239.6|7243.3|7240.5|7243.9|7241.1|7242.1|7239.3|175
1631179840000|2021-09-09 09:30:40|7243.4|7240.6|7242.4|7239.6|7244.9|7242.1|7242.1|7239.3|78
1631179850000|2021-09-09 09:30:50|7242.3|7239.5|7244.4|7241.6|7244.4|7241.6|7241.9|7239.1|32
1631179860000|2021-09-09 09:31:00|7244.8|7242|7245.9|7243.1|7247.8|7245|7244.1|7241.3|154
1631179870000|2021-09-09 09:31:10|7246.4|7243.6|7245.4|7242.6|7246.8|7244|7245.4|7242.6|7
1631179880000|2021-09-09 09:31:20|7245.6|7242.8|7245.1|7242.3|7245.8|7243|7245.1|7242.3|0
1631179890000|2021-09-09 09:31:30|7244.8|7242|7244.8|7242|7244.8|7242|7243.6|7240.8|2
1631179900000|2021-09-09 09:31:40|7243.6|7240.8|7243.9|7241.1|7243.9|7241.1|7242.9|7240.1|8
1631179910000|2021-09-09 09:31:50|7243.8|7241|7242.1|7239.3|7243.8|7241|7242.1|7239.3|9
1631179920000|2021-09-09 09:32:00|7242.8|7240|7242.9|7240.1|7243.4|7240.6|7242.8|7240|8
1631179930000|2021-09-09 09:32:10|||||||||3
1631179940000|2021-09-09 09:32:20|7242.1|7239.3|7241.4|7238.6|7242.1|7239.3|7240.1|7237.3|5
1631179950000|2021-09-09 09:32:30|7241.3|7238.5|7239.9|7237.1|7241.4|7238.6|7239.8|7237|64
1631179960000|2021-09-09 09:32:40|7241.1|7238.3|7240.9|7238.1|7241.1|7238.3|7240.9|7238.1|156
1631179970000|2021-09-09 09:32:50|7240.8|7238|7242.9|7240.1|7242.9|7240.1|7240.8|7238|12
1631179980000|2021-09-09 09:33:00|7243.1|7240.3|7243.6|7240.8|7243.9|7241.1|7242.9|7240.1|7
1631179990000|2021-09-09 09:33:10|7243.3|7240.5|7243.4|7240.6|7243.8|7241|7242.9|7240.1|3
1631180000000|2021-09-09 09:33:20|7242.9|7240.1|7243.8|7241|7243.8|7241|7242.9|7240.1|2
1631180010000|2021-09-09 09:33:30|7243.3|7240.5|7240.9|7238.1|7243.3|7240.5|7240.8|7238|519
1631180040000|2021-09-09 09:34:00|7241.3|7238.5|7240.9|7238.1|7241.4|7238.6|7240.9|7238.1|5
1631180050000|2021-09-09 09:34:10|7241.4|7238.6|7243.1|7240.3|7243.9|7241.1|7241.4|7238.6|14
1631180060000|2021-09-09 09:34:20|7242.9|7240.1|7242.9|7240.1|7243.9|7241.1|7242.9|7240.1|2
1631180070000|2021-09-09 09:34:30|7243.1|7240.3|7243.3|7240.5|7243.8|7241|7242.9|7240.1|5
1631180080000|2021-09-09 09:34:40|7242.9|7240.1|7243.1|7240.3|7243.8|7241|7242.9|7240.1|0
1631180090000|2021-09-09 09:34:50|7242.9|7240.1|7242.9|7240.1|7244.6|7241.8|7242.9|7240.1|9
1631180100000|2021-09-09 09:35:00|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7242.9|7240.1|2
1631180110000|2021-09-09 09:35:10|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|2
1631180120000|2021-09-09 09:35:20|7243.1|7240.3|7244.1|7241.3|7245.1|7242.3|7243.1|7240.3|191
1631180130000|2021-09-09 09:35:30|7243.9|7241.1|7246.1|7243.3|7246.4|7243.6|7243.9|7241.1|1
1631180140000|2021-09-09 09:35:40|7245.9|7243.1|7247.8|7245|7248.1|7245.3|7245.9|7243.1|28
1631180150000|2021-09-09 09:35:50|7247.4|7244.6|7250.1|7247.3|7250.6|7247.8|7247.4|7244.6|35
1631180160000|2021-09-09 09:36:00|7249.9|7247.1|7251.1|7248.3|7252.9|7250.1|7248.9|7246.1|155
1631180170000|2021-09-09 09:36:10|7251.4|7248.6|7251.8|7249|7251.8|7249|7250.9|7248.1|40
1631180180000|2021-09-09 09:36:20|7251.4|7248.6|7250.9|7248.1|7251.4|7248.6|7250.4|7247.6|5
1631180190000|2021-09-09 09:36:30|7250.4|7247.6|7249.9|7247.1|7250.9|7248.1|7249.9|7247.1|96
1631180200000|2021-09-09 09:36:40|7249.6|7246.8|7249.1|7246.3|7249.6|7246.8|7249.1|7246.3|0
1631180210000|2021-09-09 09:36:50|7248.9|7246.1|7248.9|7246.1|7248.9|7246.1|7247.9|7245.1|43
1631180220000|2021-09-09 09:37:00|7248.6|7245.8|7247.6|7244.8|7249.1|7246.3|7247.6|7244.8|13
1631180230000|2021-09-09 09:37:10|7248.1|7245.3|7247.9|7245.1|7248.1|7245.3|7247.6|7244.8|0
1631180240000|2021-09-09 09:37:20|7248.1|7245.3|7251.1|7248.3|7251.9|7249.1|7248.1|7245.3|41
1631180250000|2021-09-09 09:37:30|7250.9|7248.1|7251.1|7248.3|7251.1|7248.3|7250.9|7248.1|1
1631180260000|2021-09-09 09:37:40|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|7250.9|7248.1|0
1631180270000|2021-09-09 09:37:50|7251.8|7249|7251.9|7249.1|7251.9|7249.1|7251.8|7249|3
1631180280000|2021-09-09 09:38:00|7252.1|7249.3|7251.9|7249.1|7253.8|7251|7251.9|7249.1|262
1631180290000|2021-09-09 09:38:10|7251.6|7248.8|7251.6|7248.8|7251.9|7249.1|7251.1|7248.3|0
1631180300000|2021-09-09 09:38:20|7251.9|7249.1|7252.6|7249.8|7252.6|7249.8|7251.9|7249.1|5
1631180310000|2021-09-09 09:38:30|7252.9|7250.1|7251.9|7249.1|7252.9|7250.1|7251.9|7249.1|3
1631180320000|2021-09-09 09:38:40|7252.3|7249.5|7252.9|7250.1|7252.9|7250.1|7252.3|7249.5|0
1631180330000|2021-09-09 09:38:50|7253.1|7250.3|7253.8|7251|7253.8|7251|7253.1|7250.3|3
1631180340000|2021-09-09 09:39:00|7253.4|7250.6|7253.8|7251|7253.8|7251|7252.9|7250.1|11
1631180350000|2021-09-09 09:39:10|7253.4|7250.6|7252.6|7249.8|7253.4|7250.6|7251.9|7249.1|23
1631180360000|2021-09-09 09:39:20|7252.9|7250.1|7252.6|7249.8|7253.3|7250.5|7252.6|7249.8|10
1631180370000|2021-09-09 09:39:30|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|0
1631180380000|2021-09-09 09:39:40|7251.9|7249.1|7253.6|7250.8|7253.8|7251|7251.9|7249.1|517
1631180390000|2021-09-09 09:39:50|7253.2|7250.4|7252.7|7249.9|7253.6|7250.8|7252.6|7249.8|17
1631180400000|2021-09-09 09:40:00|7253.6|7250.8|7254.6|7251.8|7255.4|7252.6|7252.7|7249.9|30
1631180410000|2021-09-09 09:40:10|7254.2|7251.4|7253.6|7250.8|7254.2|7251.4|7253.6|7250.8|8
1631180420000|2021-09-09 09:40:20|7253.2|7250.4|7253.6|7250.8|7253.6|7250.8|7253.1|7250.3|1
1631180430000|2021-09-09 09:40:30|7253.7|7250.9|7254.4|7251.6|7254.4|7251.6|7253.7|7250.9|4
1631180440000|2021-09-09 09:40:40|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|2
1631180450000|2021-09-09 09:40:50|7253.7|7250.9|7253.1|7250.3|7253.7|7250.9|7252.7|7249.9|4
1631180460000|2021-09-09 09:41:00|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.2|7250.4|0
1631180470000|2021-09-09 09:41:10|7253.2|7250.4|7250.9|7248.1|7253.2|7250.4|7249.9|7247.1|550
1631180480000|2021-09-09 09:41:20|7251.6|7248.8|7250.9|7248.1|7251.7|7248.9|7250.9|7248.1|9
1631180490000|2021-09-09 09:41:30|7250.7|7247.9|7249.9|7247.1|7250.7|7247.9|7249.9|7247.1|4
1631180500000|2021-09-09 09:41:40|7249.7|7246.9|7249.9|7247.1|7250.2|7247.4|7249.7|7246.9|23
1631180510000|2021-09-09 09:41:50|7249.4|7246.6|7247.9|7245.1|7249.4|7246.6|7247.9|7245.1|31
1631180520000|2021-09-09 09:42:00|7248.4|7245.6|7248.9|7246.1|7248.9|7246.1|7248.4|7245.6|1
1631180530000|2021-09-09 09:42:10|7249.1|7246.3|7248.9|7246.1|7249.7|7246.9|7248.9|7246.1|11
1631180540000|2021-09-09 09:42:20|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|5
1631180550000|2021-09-09 09:42:30|7249.9|7247.1|7248.9|7246.1|7249.9|7247.1|7248.9|7246.1|3
1631180560000|2021-09-09 09:42:40|7248.7|7245.9|7249.7|7246.9|7249.7|7246.9|7248.7|7245.9|31
1631180570000|2021-09-09 09:42:50|||||||||17
1631180580000|2021-09-09 09:43:00|7249.9|7247.1|7249.7|7246.9|7249.9|7247.1|7249.7|7246.9|63
1631180590000|2021-09-09 09:43:10|7249.9|7247.1|7250.7|7247.9|7250.7|7247.9|7249.9|7247.1|6
1631180600000|2021-09-09 09:43:20|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|7249.9|7247.1|8
1631180610000|2021-09-09 09:43:30|7250.2|7247.4|7249.7|7246.9|7250.7|7247.9|7249.7|7246.9|29
1631180620000|2021-09-09 09:43:40|7249.9|7247.1|7250.7|7247.9|7250.7|7247.9|7249.9|7247.1|3
1631180630000|2021-09-09 09:43:50|7250.4|7247.6|7249.9|7247.1|7250.4|7247.6|7249.9|7247.1|2
1631180640000|2021-09-09 09:44:00|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.4|7247.6|2
1631180650000|2021-09-09 09:44:10|7250.4|7247.6|7251.7|7248.9|7252.6|7249.8|7249.9|7247.1|28
1631180660000|2021-09-09 09:44:20|7252.2|7249.4|7253.7|7250.9|7254.1|7251.3|7252.2|7249.4|633
1631180670000|2021-09-09 09:44:30|||||||||1
1631180680000|2021-09-09 09:44:40|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|3
1631180690000|2021-09-09 09:44:50|7253.7|7250.9|7253.7|7250.9|7254.1|7251.3|7253.6|7250.8|10
1631180700000|2021-09-09 09:45:00|7253.6|7250.8|7252.2|7249.4|7253.7|7250.9|7251.7|7248.9|24
1631180710000|2021-09-09 09:45:10|7252.1|7249.3|7251.1|7248.3|7252.7|7249.9|7251.1|7248.3|18
1631180720000|2021-09-09 09:45:20|7251.6|7248.8|7251.2|7248.4|7251.6|7248.8|7251.2|7248.4|2
1631180730000|2021-09-09 09:45:30|7251.6|7248.8|7252.4|7249.6|7252.4|7249.6|7251.2|7248.4|18
1631180740000|2021-09-09 09:45:40|7252.1|7249.3|7252.4|7249.6|7252.4|7249.6|7251.7|7248.9|1
1631180750000|2021-09-09 09:45:50|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|2
1631180760000|2021-09-09 09:46:00|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|0
1631180770000|2021-09-09 09:46:10|7252.1|7249.3|7252.4|7249.6|7252.4|7249.6|7251.7|7248.9|4
1631180780000|2021-09-09 09:46:20|7252.1|7249.3|7253.4|7250.6|7253.4|7250.6|7252.1|7249.3|6
1631180790000|2021-09-09 09:46:30|7253.2|7250.4|7253.4|7250.6|7253.4|7250.6|7252.6|7249.8|31
1631180800000|2021-09-09 09:46:40|7252.7|7249.9|7253.1|7250.3|7253.1|7250.3|7252.6|7249.8|13
1631180810000|2021-09-09 09:46:50|7253.4|7250.6|7252.7|7249.9|7253.6|7250.8|7252.7|7249.9|0
1631180820000|2021-09-09 09:47:00|7252.6|7249.8|7251.7|7248.9|7252.6|7249.8|7251.7|7248.9|11
1631180830000|2021-09-09 09:47:10|7251.6|7248.8|7253.4|7250.6|7253.4|7250.6|7251.6|7248.8|12
1631180840000|2021-09-09 09:47:20|7254.4|7251.6|7253.6|7250.8|7254.4|7251.6|7253.6|7250.8|14
1631180860000|2021-09-09 09:47:40|7253.4|7250.6|7252.9|7250.1|7253.4|7250.6|7252.4|7249.6|18
1631180870000|2021-09-09 09:47:50|7253.1|7250.3|7253.6|7250.8|7253.6|7250.8|7253.1|7250.3|7
1631180880000|2021-09-09 09:48:00|7254.1|7251.3|7253.9|7251.1|7254.1|7251.3|7253.6|7250.8|3
1631180890000|2021-09-09 09:48:10|7254.2|7251.4|7255.4|7252.6|7255.4|7252.6|7254.2|7251.4|5
1631180900000|2021-09-09 09:48:20|7256.4|7253.6|7257.1|7254.3|7257.4|7254.6|7256.4|7253.6|38
1631180910000|2021-09-09 09:48:30|7256.7|7253.9|7256.6|7253.8|7257.6|7254.8|7256.6|7253.8|118
1631180920000|2021-09-09 09:48:40|7256.4|7253.6|7255.1|7252.3|7256.6|7253.8|7254.7|7251.9|55
1631180930000|2021-09-09 09:48:50|7255.6|7252.8|7254.6|7251.8|7255.6|7252.8|7254.6|7251.8|24
1631180940000|2021-09-09 09:49:00|7254.9|7252.1|7252.1|7249.3|7254.9|7252.1|7252.1|7249.3|23
1631180950000|2021-09-09 09:49:10|7251.7|7248.9|7252.6|7249.8|7252.6|7249.8|7251.7|7248.9|4
1631180960000|2021-09-09 09:49:20|7252.7|7249.9|7253.6|7250.8|7254.1|7251.3|7252.7|7249.9|10
1631180970000|2021-09-09 09:49:30|7253.2|7250.4|7253.6|7250.8|7253.6|7250.8|7253.2|7250.4|0
1631180980000|2021-09-09 09:49:40|7253.1|7250.3|7253.6|7250.8|7253.6|7250.8|7253.1|7250.3|2
1631180990000|2021-09-09 09:49:50|7253.2|7250.4|7253.6|7250.8|7253.6|7250.8|7253.2|7250.4|0
1631181000000|2021-09-09 09:50:00|7253.2|7250.4|7252.7|7249.9|7253.6|7250.8|7252.7|7249.9|1
1631181010000|2021-09-09 09:50:10|7251.8|7249|7252.2|7249.4|7252.6|7249.8|7250.7|7247.9|47
1631181020000|2021-09-09 09:50:20|7252.6|7249.8|7251.2|7248.4|7252.6|7249.8|7251.2|7248.4|0
1631181030000|2021-09-09 09:50:30|7250.6|7247.8|7249.9|7247.1|7251.1|7248.3|7249.9|7247.1|29
1631181040000|2021-09-09 09:50:40|7250.1|7247.3|7247.6|7244.8|7250.1|7247.3|7247.6|7244.8|135
1631181050000|2021-09-09 09:50:50|7247.1|7244.3|7247.6|7244.8|7247.6|7244.8|7247.1|7244.3|0
1631181060000|2021-09-09 09:51:00|7248.5|7245.7|7248.6|7245.8|7249.1|7246.3|7247.6|7244.8|55
1631181070000|2021-09-09 09:51:10|7249.4|7246.6|7248.6|7245.8|7249.4|7246.6|7248.6|7245.8|5
1631181080000|2021-09-09 09:51:20|7248.7|7245.9|7247.7|7244.9|7249.6|7246.8|7247.7|7244.9|5
1631181090000|2021-09-09 09:51:30|7247.6|7244.8|7248.1|7245.3|7248.1|7245.3|7247.6|7244.8|1
1631181100000|2021-09-09 09:51:40|7247.7|7244.9|7249.1|7246.3|7249.1|7246.3|7247.6|7244.8|10
1631181110000|2021-09-09 09:51:50|7248.6|7245.8|7249.1|7246.3|7249.1|7246.3|7248.6|7245.8|0
1631181120000|2021-09-09 09:52:00|7249.6|7246.8|7248.9|7246.1|7249.6|7246.8|7248.6|7245.8|5
1631181130000|2021-09-09 09:52:10|7249.4|7246.6|7248.6|7245.8|7249.4|7246.6|7248.6|7245.8|4
1631181140000|2021-09-09 09:52:20|7248.4|7245.6|7248.2|7245.4|7248.6|7245.8|7248.1|7245.3|1
1631181150000|2021-09-09 09:52:30|7247.9|7245.1|7247.2|7244.4|7247.9|7245.1|7246.6|7243.8|4
1631181160000|2021-09-09 09:52:40|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|0
1631181180000|2021-09-09 09:53:00|7247.1|7244.3|7248.6|7245.8|7249.4|7246.6|7247.1|7244.3|8
1631181190000|2021-09-09 09:53:10|7248.4|7245.6|7247.6|7244.8|7248.4|7245.6|7247.2|7244.4|20
1631181200000|2021-09-09 09:53:20|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|7247.2|7244.4|0
1631181210000|2021-09-09 09:53:30|7247.6|7244.8|7248.4|7245.6|7248.4|7245.6|7247.2|7244.4|2
1631181220000|2021-09-09 09:53:40|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|7248.1|7245.3|1
1631181230000|2021-09-09 09:53:50|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|0
1631181240000|2021-09-09 09:54:00|7248.5|7245.7|7248.5|7245.7|7248.9|7246.1|7248.5|7245.7|1
1631181250000|2021-09-09 09:54:10|7248.7|7245.9|7248.7|7245.9|7249|7246.2|7248.7|7245.9|9
1631181260000|2021-09-09 09:54:20|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|7248.5|7245.7|12
1631181270000|2021-09-09 09:54:30|7248.4|7245.6|7247.2|7244.4|7248.4|7245.6|7245.2|7242.4|42
1631181280000|2021-09-09 09:54:40|7247.5|7244.7|7248.4|7245.6|7248.4|7245.6|7247.5|7244.7|1
1631181290000|2021-09-09 09:54:50|7248.7|7245.9|7248.5|7245.7|7249.4|7246.6|7248.5|7245.7|17
1631181300000|2021-09-09 09:55:00|7248.7|7245.9|7248.7|7245.9|7248.7|7245.9|7248.2|7245.4|0
1631181310000|2021-09-09 09:55:10|7248.2|7245.4|7249.7|7246.9|7249.7|7246.9|7247.7|7244.9|3
1631181320000|2021-09-09 09:55:20|7249.5|7246.7|7251.5|7248.7|7251.5|7248.7|7249.5|7246.7|20
1631181330000|2021-09-09 09:55:30|7251.9|7249.1|7251.9|7249.1|7251.9|7249.1|7251.5|7248.7|4
1631181340000|2021-09-09 09:55:40|7251.5|7248.7|7251.9|7249.1|7251.9|7249.1|7251.5|7248.7|0
1631181350000|2021-09-09 09:55:50|7251.5|7248.7|7251.9|7249.1|7251.9|7249.1|7251.5|7248.7|0
1631181360000|2021-09-09 09:56:00|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|0
1631181370000|2021-09-09 09:56:10|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7
1631181380000|2021-09-09 09:56:20|7251.4|7248.6|7252|7249.2|7252.4|7249.6|7251.4|7248.6|23
1631181390000|2021-09-09 09:56:30|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|3
1631181410000|2021-09-09 09:56:50|||||||||1
1631181420000|2021-09-09 09:57:00|7252.4|7249.6|7252.5|7249.7|7253.4|7250.6|7252.4|7249.6|15
1631181430000|2021-09-09 09:57:10|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|49
1631181450000|2021-09-09 09:57:30|7251.4|7248.6|7250.7|7247.9|7251.4|7248.6|7250.5|7247.7|7
1631181460000|2021-09-09 09:57:40|7250.9|7248.1|7251.5|7248.7|7251.5|7248.7|7250.7|7247.9|0
1631181470000|2021-09-09 09:57:50|7251.2|7248.4|7251.2|7248.4|7251.5|7248.7|7251.2|7248.4|0
1631181480000|2021-09-09 09:58:00|7251|7248.2|7250.5|7247.7|7251.5|7248.7|7250.5|7247.7|2
1631181490000|2021-09-09 09:58:10|7250.9|7248.1|7250.5|7247.7|7251|7248.2|7250.5|7247.7|1
1631181500000|2021-09-09 09:58:20|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|6
1631181510000|2021-09-09 09:58:30|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|7252.4|7249.6|4
1631181520000|2021-09-09 09:58:40|7252|7249.2|7252.4|7249.6|7252.4|7249.6|7252|7249.2|2
1631181530000|2021-09-09 09:58:50|7252|7249.2|7252.4|7249.6|7252.4|7249.6|7252|7249.2|6
1631181540000|2021-09-09 09:59:00|7252|7249.2|7252|7249.2|7252.4|7249.6|7252|7249.2|1
1631181550000|2021-09-09 09:59:10|7252.4|7249.6|7253.4|7250.6|7253.4|7250.6|7252.4|7249.6|1
1631181560000|2021-09-09 09:59:20|7254|7251.2|7254.4|7251.6|7254.4|7251.6|7253.7|7250.9|63
1631181570000|2021-09-09 09:59:30|7255.4|7252.6|7258.4|7255.6|7258.4|7255.6|7255.4|7252.6|739
1631181580000|2021-09-09 09:59:40|7257|7254.2|7259.4|7256.6|7259.4|7256.6|7257|7254.2|596
1631181590000|2021-09-09 09:59:50|7259.5|7256.7|7259|7256.2|7260|7257.2|7258.5|7255.7|42
1631181600000|2021-09-09 10:00:00|7258.9|7256.1|7258.4|7255.6|7259|7256.2|7257.5|7254.7|118
1631181610000|2021-09-09 10:00:10|7258|7255.2|7257.9|7255.1|7258.2|7255.4|7257.5|7254.7|2
1631181620000|2021-09-09 10:00:20|7257.5|7254.7|7256|7253.2|7257.5|7254.7|7255.5|7252.7|8
1631181630000|2021-09-09 10:00:30|7255.9|7253.1|7256.5|7253.7|7256.5|7253.7|7255.9|7253.1|1
1631181640000|2021-09-09 10:00:40|7255.9|7253.1|7255.7|7252.9|7255.9|7253.1|7255.7|7252.9|6
1631181650000|2021-09-09 10:00:50|7255.5|7252.7|7255.9|7253.1|7256.5|7253.7|7255.5|7252.7|255
1631181660000|2021-09-09 10:01:00|7255.7|7252.9|7256.4|7253.6|7256.4|7253.6|7255.7|7252.9|1
1631181670000|2021-09-09 10:01:10|7255.5|7252.7|7255.4|7252.6|7255.5|7252.7|7255.4|7252.6|2
1631181680000|2021-09-09 10:01:20|7256|7253.2|7256.4|7253.6|7256.4|7253.6|7255.9|7253.1|4
1631181690000|2021-09-09 10:01:30|7256.2|7253.4|7255.9|7253.1|7256.2|7253.4|7255.9|7253.1|4
1631181700000|2021-09-09 10:01:40|7256.2|7253.4|7255.9|7253.1|7256.2|7253.4|7255.4|7252.6|1
1631181710000|2021-09-09 10:01:50|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|0
1631181720000|2021-09-09 10:02:00|7254.5|7251.7|7255.4|7252.6|7255.4|7252.6|7254.5|7251.7|322
1631181730000|2021-09-09 10:02:10|7255.5|7252.7|7256.4|7253.6|7256.4|7253.6|7255.5|7252.7|41
1631181740000|2021-09-09 10:02:20|7256|7253.2|7256.4|7253.6|7256.4|7253.6|7255.7|7252.9|1
1631181750000|2021-09-09 10:02:30|7256|7253.2|7256|7253.2|7256|7253.2|7256|7253.2|0
1631181770000|2021-09-09 10:02:50|7255.7|7252.9|7255|7252.2|7255.7|7252.9|7254.5|7251.7|5
1631181780000|2021-09-09 10:03:00|7255.5|7252.7|7255.4|7252.6|7255.5|7252.7|7255.4|7252.6|2
1631181800000|2021-09-09 10:03:20|7255|7252.2|7256.4|7253.6|7256.4|7253.6|7254.7|7251.9|15
1631181810000|2021-09-09 10:03:30|7256.5|7253.7|7255.7|7252.9|7256.5|7253.7|7255.7|7252.9|14
1631181820000|2021-09-09 10:03:40|7255|7252.2|7254.7|7251.9|7255|7252.2|7254.4|7251.6|9
1631181830000|2021-09-09 10:03:50|7254.2|7251.4|7253.5|7250.7|7254.2|7251.4|7253.5|7250.7|4
1631181840000|2021-09-09 10:04:00|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253|7250.2|4
1631181850000|2021-09-09 10:04:10|7253.7|7250.9|7254.5|7251.7|7254.5|7251.7|7253.7|7250.9|1
1631181860000|2021-09-09 10:04:20|7255|7252.2|7255.4|7252.6|7255.5|7252.7|7254.5|7251.7|5
1631181870000|2021-09-09 10:04:30|7255|7252.2|7255|7252.2|7255.4|7252.6|7255|7252.2|1
1631181880000|2021-09-09 10:04:40|7254.5|7251.7|7254.7|7251.9|7254.7|7251.9|7254.5|7251.7|0
1631181890000|2021-09-09 10:04:50|7254.5|7251.7|7253.5|7250.7|7254.5|7251.7|7253.5|7250.7|2
1631181910000|2021-09-09 10:05:10|7253.9|7251.1|7254|7251.2|7254.4|7251.6|7253.5|7250.7|5
1631181920000|2021-09-09 10:05:20|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|7254.5|7251.7|0
1631181930000|2021-09-09 10:05:30|7254.9|7252.1|7255.4|7252.6|7256.2|7253.4|7254.9|7252.1|288
1631181940000|2021-09-09 10:05:40|7254.4|7251.6|7254.9|7252.1|7254.9|7252.1|7254.4|7251.6|4
1631181950000|2021-09-09 10:05:50|7255.2|7252.4|7255.4|7252.6|7255.4|7252.6|7254.9|7252.1|2
1631181960000|2021-09-09 10:06:00|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|0
1631181970000|2021-09-09 10:06:10|7255.4|7252.6|7256.4|7253.6|7256.4|7253.6|7255.4|7252.6|27
1631181980000|2021-09-09 10:06:20|7257|7254.2|7257|7254.2|7257|7254.2|7257|7254.2|94
1631181990000|2021-09-09 10:06:30|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|7255.4|7252.6|26
1631182000000|2021-09-09 10:06:40|7255.4|7252.6|7255.4|7252.6|7255.7|7252.9|7255.4|7252.6|0
1631182010000|2021-09-09 10:06:50|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|9
1631182020000|2021-09-09 10:07:00|7255|7252.2|7256.7|7253.9|7256.7|7253.9|7255|7252.2|14
1631182030000|2021-09-09 10:07:10|7256.4|7253.6|7257.2|7254.4|7257.2|7254.4|7256.4|7253.6|3
1631182040000|2021-09-09 10:07:20|7256.7|7253.9|7257.2|7254.4|7257.2|7254.4|7256.7|7253.9|1
1631182050000|2021-09-09 10:07:30|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|7256.9|7254.1|3
1631182060000|2021-09-09 10:07:40|7257.2|7254.4|7257.4|7254.6|7257.7|7254.9|7257.2|7254.4|1
1631182070000|2021-09-09 10:07:50|7256.7|7253.9|7256.7|7253.9|7256.7|7253.9|7256.7|7253.9|0
1631182080000|2021-09-09 10:08:00|7257|7254.2|7258|7255.2|7258|7255.2|7257|7254.2|3
1631182090000|2021-09-09 10:08:10|7257.2|7254.4|7258.3|7255.5|7259.2|7256.4|7257.2|7254.4|55
1631182100000|2021-09-09 10:08:20|7258.5|7255.7|7258.2|7255.4|7258.5|7255.7|7258.2|7255.4|9
1631182110000|2021-09-09 10:08:30|7258|7255.2|7257|7254.2|7258|7255.2|7256.3|7253.5|11
1631182120000|2021-09-09 10:08:40|7256.7|7253.9|7256.5|7253.7|7257|7254.2|7256.5|7253.7|2
1631182130000|2021-09-09 10:08:50|7256.2|7253.4|7256|7253.2|7256.2|7253.4|7256|7253.2|0
1631182140000|2021-09-09 10:09:00|7255.3|7252.5|7254.2|7251.4|7256|7253.2|7254.2|7251.4|49
1631182150000|2021-09-09 10:09:10|7254.3|7251.5|7253.2|7250.4|7254.3|7251.5|7253.2|7250.4|15
1631182160000|2021-09-09 10:09:20|7253.3|7250.5|7253.2|7250.4|7253.7|7250.9|7253.2|7250.4|1
1631182170000|2021-09-09 10:09:30|7253.3|7250.5|7254.7|7251.9|7255|7252.2|7253.3|7250.5|44
1631182180000|2021-09-09 10:09:40|7254.2|7251.4|7254|7251.2|7254.2|7251.4|7254|7251.2|0
1631182190000|2021-09-09 10:09:50|7254.2|7251.4|7255|7252.2|7255|7252.2|7254.2|7251.4|5
1631182200000|2021-09-09 10:10:00|7254.8|7252|7253.2|7250.4|7254.8|7252|7253.2|7250.4|10
1631182210000|2021-09-09 10:10:10|7253|7250.2|7253|7250.2|7253|7250.2|7253|7250.2|0
1631182220000|2021-09-09 10:10:20|7252.8|7250|7252|7249.2|7252.8|7250|7251.3|7248.5|14
1631182240000|2021-09-09 10:10:40|7252.3|7249.5|7253|7250.2|7253|7250.2|7252.3|7249.5|13
1631182250000|2021-09-09 10:10:50|7252.5|7249.7|7252.3|7249.5|7252.7|7249.9|7252.3|7249.5|5
1631182260000|2021-09-09 10:11:00|7252.2|7249.4|7250.3|7247.5|7252.2|7249.4|7250.3|7247.5|26
1631182270000|2021-09-09 10:11:10|7250|7247.2|7249.2|7246.4|7250|7247.2|7249.2|7246.4|1
1631182280000|2021-09-09 10:11:20|7250|7247.2|7251|7248.2|7251.2|7248.4|7250|7247.2|52
1631182290000|2021-09-09 10:11:30|7251.3|7248.5|7250.5|7247.7|7251.5|7248.7|7250|7247.2|42
1631182300000|2021-09-09 10:11:40|7251|7248.2|7251.2|7248.4|7251.2|7248.4|7251|7248.2|0
1631182310000|2021-09-09 10:11:50|7251|7248.2|7251|7248.2|7251|7248.2|7250.7|7247.9|1
1631182320000|2021-09-09 10:12:00|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|1
1631182330000|2021-09-09 10:12:10|7250.2|7247.4|7251|7248.2|7251|7248.2|7250.2|7247.4|5
1631182340000|2021-09-09 10:12:20|7251.2|7248.4|7252.3|7249.5|7253|7250.2|7251.2|7248.4|14
1631182350000|2021-09-09 10:12:30|7252.2|7249.4|7251.5|7248.7|7252.2|7249.4|7251.3|7248.5|29
1631182360000|2021-09-09 10:12:40|7251.2|7248.4|7251.2|7248.4|7251.5|7248.7|7251.2|7248.4|0
1631182370000|2021-09-09 10:12:50|7250.2|7247.4|7248.7|7245.9|7250.2|7247.4|7248.7|7245.9|10
1631182380000|2021-09-09 10:13:00|7248.5|7245.7|7248|7245.2|7248.7|7245.9|7247.5|7244.7|4
1631182390000|2021-09-09 10:13:10|7247.7|7244.9|7247.2|7244.4|7248|7245.2|7247.2|7244.4|0
1631182400000|2021-09-09 10:13:20|||||||||5
1631182410000|2021-09-09 10:13:30|7248|7245.2|7248.3|7245.5|7249|7246.2|7248|7245.2|13
1631182420000|2021-09-09 10:13:40|7248.5|7245.7|7248.2|7245.4|7248.5|7245.7|7248.2|7245.4|3
1631182430000|2021-09-09 10:13:50|7248|7245.2|7249.7|7246.9|7249.7|7246.9|7248|7245.2|71
1631182440000|2021-09-09 10:14:00|7249.8|7247|7250|7247.2|7250.2|7247.4|7249.7|7246.9|1
1631182450000|2021-09-09 10:14:10|7250.2|7247.4|7250|7247.2|7250.2|7247.4|7250|7247.2|3
1631182460000|2021-09-09 10:14:20|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|17
1631182470000|2021-09-09 10:14:30|||||||||43
1631182480000|2021-09-09 10:14:40|7250.3|7247.5|7250.8|7248|7250.8|7248|7250.3|7247.5|29
1631182490000|2021-09-09 10:14:50|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|7251.2|7248.4|0
1631182510000|2021-09-09 10:15:10|7251.3|7248.5|7252.3|7249.5|7253|7250.2|7251.3|7248.5|30
1631182520000|2021-09-09 10:15:20|||||||||4
1631182530000|2021-09-09 10:15:30|7252.2|7249.4|7250.3|7247.5|7252.2|7249.4|7250.3|7247.5|5
1631182570000|2021-09-09 10:16:10|7250.2|7247.4|7249.2|7246.4|7250.2|7247.4|7249.2|7246.4|3
1631182600000|2021-09-09 10:16:40|7248.8|7246|7249.2|7246.4|7249.2|7246.4|7248.8|7246|3
1631182610000|2021-09-09 10:16:50|7249.3|7246.5|7252|7249.2|7252|7249.2|7249.3|7246.5|20
1631182620000|2021-09-09 10:17:00|7252.2|7249.4|7252.2|7249.4|7253|7250.2|7252.2|7249.4|7
1631182630000|2021-09-09 10:17:10|7252.7|7249.9|7254.3|7251.5|7255.7|7252.9|7252.7|7249.9|74
1631182640000|2021-09-09 10:17:20|7254|7251.2|7254.3|7251.5|7254.3|7251.5|7253.8|7251|5
1631182670000|2021-09-09 10:17:50|7254.2|7251.4|7252.3|7249.5|7254.2|7251.4|7252.3|7249.5|15
1631182680000|2021-09-09 10:18:00|7252.7|7249.9|7253.2|7250.4|7253.2|7250.4|7252.7|7249.9|14
1631182690000|2021-09-09 10:18:10|7252.8|7250|7252.2|7249.4|7252.8|7250|7251.8|7249|8
1631182710000|2021-09-09 10:18:30|7252.3|7249.5|7254.5|7251.7|7254.5|7251.7|7252.3|7249.5|63
1631182720000|2021-09-09 10:18:40|7255.2|7252.4|7255.3|7252.5|7255.3|7252.5|7254.5|7251.7|2
1631182730000|2021-09-09 10:18:50|7255|7252.2|7254.5|7251.7|7255.3|7252.5|7254.5|7251.7|4
1631182740000|2021-09-09 10:19:00|7254.7|7251.9|7255.3|7252.5|7255.3|7252.5|7254.7|7251.9|5
1631182750000|2021-09-09 10:19:10|||||||||1
1631182760000|2021-09-09 10:19:20|7255.7|7252.9|7254.5|7251.7|7256.3|7253.5|7254.5|7251.7|10
1631182770000|2021-09-09 10:19:30|7254|7251.2|7253.8|7251|7254|7251.2|7253.3|7250.5|2
1631182780000|2021-09-09 10:19:40|7253.5|7250.7|7253.3|7250.5|7253.8|7251|7253.3|7250.5|6
1631182790000|2021-09-09 10:19:50|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|33
1631182800000|2021-09-09 10:20:00|||||||||7
1631182810000|2021-09-09 10:20:10|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|9
1631182820000|2021-09-09 10:20:20|7254.8|7252|7255.3|7252.5|7255.3|7252.5|7254.8|7252|3
1631182840000|2021-09-09 10:20:40|||||||||15
1631182850000|2021-09-09 10:20:50|7255.7|7252.9|7255.2|7252.4|7255.7|7252.9|7255.2|7252.4|10
1631182860000|2021-09-09 10:21:00|7255.3|7252.5|7254.5|7251.7|7255.3|7252.5|7254.5|7251.7|3
1631182870000|2021-09-09 10:21:10|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|2
1631182880000|2021-09-09 10:21:20|7254.2|7251.4|7253.5|7250.7|7254.2|7251.4|7253.5|7250.7|4
1631182890000|2021-09-09 10:21:30|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|8
1631182900000|2021-09-09 10:21:40|||||||||1
1631182910000|2021-09-09 10:21:50|7252.5|7249.7|7252.8|7250|7252.8|7250|7252.5|7249.7|5
1631182920000|2021-09-09 10:22:00|7252.5|7249.7|7253|7250.2|7253.3|7250.5|7251.8|7249|4
1631182930000|2021-09-09 10:22:10|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|14
1631182960000|2021-09-09 10:22:40|||||||||1
1631182970000|2021-09-09 10:22:50|7252.3|7249.5|7252.5|7249.7|7252.8|7250|7252.3|7249.5|18
1631182980000|2021-09-09 10:23:00|7252.8|7250|7252.8|7250|7252.8|7250|7252.5|7249.7|0
1631182990000|2021-09-09 10:23:10|7253.3|7250.5|7254.3|7251.5|7254.3|7251.5|7253.3|7250.5|12
1631183020000|2021-09-09 10:23:40|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|1
1631183030000|2021-09-09 10:23:50|7253.3|7250.5|7254.1|7251.3|7254.1|7251.3|7253.3|7250.5|11
1631183040000|2021-09-09 10:24:00|7255|7252.2|7254.3|7251.5|7255|7252.2|7254.3|7251.5|2
1631183070000|2021-09-09 10:24:30|7253.3|7250.5|7253.3|7250.5|7253.8|7251|7253.3|7250.5|13
1631183080000|2021-09-09 10:24:40|||||||||5
1631183090000|2021-09-09 10:24:50|||||||||2
1631183100000|2021-09-09 10:25:00|||||||||1
1631183110000|2021-09-09 10:25:10|7253.5|7250.7|7253.8|7251|7254.3|7251.5|7253.5|7250.7|3
1631183120000|2021-09-09 10:25:20|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|0
1631183130000|2021-09-09 10:25:30|||||||||2
1631183140000|2021-09-09 10:25:40|||||||||1
1631183150000|2021-09-09 10:25:50|||||||||3
1631183160000|2021-09-09 10:26:00|7255.3|7252.5|7256.8|7254|7257.1|7254.3|7255.3|7252.5|16
1631183170000|2021-09-09 10:26:10|||||||||2
1631183190000|2021-09-09 10:26:30|7257.1|7254.3|7256.3|7253.5|7257.1|7254.3|7256.3|7253.5|4
1631183200000|2021-09-09 10:26:40|7255.8|7253|7255.8|7253|7256.1|7253.3|7255.8|7253|0
1631183210000|2021-09-09 10:26:50|7255.3|7252.5|7255.6|7252.8|7255.6|7252.8|7255.3|7252.5|0
1631183220000|2021-09-09 10:27:00|7256|7253.2|7256.3|7253.5|7256.6|7253.8|7256|7253.2|7
1631183230000|2021-09-09 10:27:10|7256.1|7253.3|7255.3|7252.5|7256.1|7253.3|7255.3|7252.5|5
1631183240000|2021-09-09 10:27:20|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|9
1631183260000|2021-09-09 10:27:40|7255.3|7252.5|7255.1|7252.3|7255.3|7252.5|7255.1|7252.3|11
1631183290000|2021-09-09 10:28:10|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|0
1631183300000|2021-09-09 10:28:20|7256|7253.2|7256|7253.2|7256|7253.2|7256|7253.2|6
1631183310000|2021-09-09 10:28:30|7256.3|7253.5|7256.6|7253.8|7256.6|7253.8|7256.1|7253.3|4
1631183320000|2021-09-09 10:28:40|7256.3|7253.5|7257.3|7254.5|7257.6|7254.8|7256.3|7253.5|2
1631183330000|2021-09-09 10:28:50|7257.6|7254.8|7257.3|7254.5|7257.6|7254.8|7257.3|7254.5|0
1631183340000|2021-09-09 10:29:00|7257.6|7254.8|7257.3|7254.5|7257.6|7254.8|7257.3|7254.5|18
1631183350000|2021-09-09 10:29:10|7257.6|7254.8|7257.6|7254.8|7258|7255.2|7257.6|7254.8|103
1631183360000|2021-09-09 10:29:20|7258.3|7255.5|7257.1|7254.3|7259|7256.2|7257.1|7254.3|72
1631183370000|2021-09-09 10:29:30|7257.6|7254.8|7258|7255.2|7258|7255.2|7257.6|7254.8|2
1631183380000|2021-09-09 10:29:40|7259|7256.2|7258.3|7255.5|7259.3|7256.5|7257.8|7255|54
1631183400000|2021-09-09 10:30:00|7258.6|7255.8|7259.3|7256.5|7261.3|7258.5|7258.3|7255.5|25
1631183410000|2021-09-09 10:30:10|7259.8|7257|7259.6|7256.8|7260.1|7257.3|7259.3|7256.5|2
1631183430000|2021-09-09 10:30:30|7259.3|7256.5|7259.3|7256.5|7259.6|7256.8|7259.3|7256.5|0
1631183440000|2021-09-09 10:30:40|7258.8|7256|7259.3|7256.5|7259.3|7256.5|7258.3|7255.5|8
1631183450000|2021-09-09 10:30:50|7259.6|7256.8|7258.8|7256|7259.6|7256.8|7258.8|7256|1
1631183460000|2021-09-09 10:31:00|||||||||1
1631183470000|2021-09-09 10:31:10|7258.6|7255.8|7259.6|7256.8|7259.6|7256.8|7258.3|7255.5|53
1631183480000|2021-09-09 10:31:20|||||||||5
1631183490000|2021-09-09 10:31:30|7260|7257.2|7260.6|7257.8|7260.6|7257.8|7260|7257.2|9
1631183500000|2021-09-09 10:31:40|7260.3|7257.5|7260.1|7257.3|7260.6|7257.8|7259.8|7257|5
1631183510000|2021-09-09 10:31:50|7260|7257.2|7259.6|7256.8|7260|7257.2|7259.6|7256.8|3
1631183520000|2021-09-09 10:32:00|7259.8|7257|7258.5|7255.7|7260.1|7257.3|7258.3|7255.5|13
1631183530000|2021-09-09 10:32:10|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|2
1631183540000|2021-09-09 10:32:20|7258.1|7255.3|7258.3|7255.5|7258.3|7255.5|7258.1|7255.3|6
1631183550000|2021-09-09 10:32:30|7258.1|7255.3|7257.5|7254.7|7258.1|7255.3|7257.5|7254.7|11
1631183560000|2021-09-09 10:32:40|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|7257.3|7254.5|0
1631183570000|2021-09-09 10:32:50|7257.1|7254.3|7256.8|7254|7257.1|7254.3|7256|7253.2|19
1631183580000|2021-09-09 10:33:00|7256.5|7253.7|7256.8|7254|7256.8|7254|7256.5|7253.7|0
1631183600000|2021-09-09 10:33:20|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7255.5|7252.7|18
1631183610000|2021-09-09 10:33:30|7256|7253.2|7256.5|7253.7|7256.8|7254|7255.8|7253|0
1631183630000|2021-09-09 10:33:50|7256.8|7254|7256.3|7253.5|7257.1|7254.3|7256.3|7253.5|156
1631183640000|2021-09-09 10:34:00|7256|7253.2|7256.5|7253.7|7256.8|7254|7256|7253.2|9
1631183650000|2021-09-09 10:34:10|7256.8|7254|7255.8|7253|7256.8|7254|7255.8|7253|4
1631183660000|2021-09-09 10:34:20|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|0
1631183670000|2021-09-09 10:34:30|7256|7253.2|7256.3|7253.5|7256.3|7253.5|7256|7253.2|1
1631183680000|2021-09-09 10:34:40|||||||||4
1631183700000|2021-09-09 10:35:00|||||||||5
1631183710000|2021-09-09 10:35:10|7255.6|7252.8|7256.8|7254|7257.3|7254.5|7255.6|7252.8|65
1631183720000|2021-09-09 10:35:20|7257.3|7254.5|7257|7254.2|7257.3|7254.5|7256.6|7253.8|106
1631183730000|2021-09-09 10:35:30|7256.5|7253.7|7256.1|7253.3|7256.5|7253.7|7255.8|7253|1
1631183740000|2021-09-09 10:35:40|7256.3|7253.5|7256.5|7253.7|7256.5|7253.7|7256.3|7253.5|0
1631183750000|2021-09-09 10:35:50|||||||||1
1631183770000|2021-09-09 10:36:10|7256.8|7254|7257.3|7254.5|7257.3|7254.5|7256.8|7254|1
1631183790000|2021-09-09 10:36:30|7256.5|7253.7|7257.3|7254.5|7257.3|7254.5|7256.5|7253.7|12
1631183800000|2021-09-09 10:36:40|7257.1|7254.3|7257|7254.2|7257.1|7254.3|7256.8|7254|5
1631183810000|2021-09-09 10:36:50|7256.8|7254|7256.5|7253.7|7256.8|7254|7256.5|7253.7|1
1631183820000|2021-09-09 10:37:00|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7
1631183830000|2021-09-09 10:37:10|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|0
1631183840000|2021-09-09 10:37:20|7255|7252.2|7254.6|7251.8|7255.3|7252.5|7254.6|7251.8|5
1631183850000|2021-09-09 10:37:30|7254.5|7251.7|7253.5|7250.7|7255.3|7252.5|7253.5|7250.7|10
1631183860000|2021-09-09 10:37:40|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7
1631183870000|2021-09-09 10:37:50|7254|7251.2|7254.3|7251.5|7254.3|7251.5|7254|7251.2|0
1631183880000|2021-09-09 10:38:00|7255.1|7252.3|7254.5|7251.7|7255.1|7252.3|7254.5|7251.7|278
1631183890000|2021-09-09 10:38:10|7254.3|7251.5|7254.8|7252|7254.8|7252|7253.8|7251|3
1631183900000|2021-09-09 10:38:20|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|7254.3|7251.5|0
1631183910000|2021-09-09 10:38:30|7254.1|7251.3|7252.1|7249.3|7254.1|7251.3|7252|7249.2|3
1631183920000|2021-09-09 10:38:40|7252.3|7249.5|7250.8|7248|7252.3|7249.5|7250.8|7248|34
1631183930000|2021-09-09 10:38:50|7250.3|7247.5|7249.8|7247|7250.3|7247.5|7249.3|7246.5|5
1631183940000|2021-09-09 10:39:00|7250.1|7247.3|7249.3|7246.5|7250.1|7247.3|7249.3|7246.5|4
1631183950000|2021-09-09 10:39:10|7249.6|7246.8|7250.1|7247.3|7250.5|7247.7|7249.6|7246.8|16
1631183960000|2021-09-09 10:39:20|7250.5|7247.7|7251.5|7248.7|7252.1|7249.3|7250.5|7247.7|6
1631183970000|2021-09-09 10:39:30|7251.8|7249|7251.8|7249|7251.8|7249|7251.8|7249|0
1631183980000|2021-09-09 10:39:40|7251.5|7248.7|7251.8|7249|7251.8|7249|7251.3|7248.5|0
1631183990000|2021-09-09 10:39:50|7252.5|7249.7|7253.3|7250.5|7253.3|7250.5|7252.5|7249.7|0
1631184000000|2021-09-09 10:40:00|7252.5|7249.7|7253.3|7250.5|7253.3|7250.5|7252.5|7249.7|5
1631184010000|2021-09-09 10:40:10|7253|7250.2|7251.8|7249|7253|7250.2|7251.8|7249|0
1631184020000|2021-09-09 10:40:20|7252|7249.2|7252|7249.2|7252.5|7249.7|7252|7249.2|8
1631184030000|2021-09-09 10:40:30|7251.8|7249|7251.8|7249|7251.8|7249|7251.5|7248.7|0
1631184040000|2021-09-09 10:40:40|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|0
1631184050000|2021-09-09 10:40:50|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|3
1631184060000|2021-09-09 10:41:00|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|7252.1|7249.3|0
1631184070000|2021-09-09 10:41:10|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|3
1631184080000|2021-09-09 10:41:20|7252.3|7249.5|7253.3|7250.5|7253.3|7250.5|7251.8|7249|7
1631184100000|2021-09-09 10:41:40|7253.6|7250.8|7253.3|7250.5|7253.6|7250.8|7253.3|7250.5|3
1631184110000|2021-09-09 10:41:50|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|3
1631184130000|2021-09-09 10:42:10|||||||||1
1631184140000|2021-09-09 10:42:20|7252.1|7249.3|7251.3|7248.5|7252.1|7249.3|7251.3|7248.5|1
1631184150000|2021-09-09 10:42:30|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|7251.1|7248.3|0
1631184160000|2021-09-09 10:42:40|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|1
1631184170000|2021-09-09 10:42:50|7251.1|7248.3|7250.3|7247.5|7251.1|7248.3|7249.8|7247|24
1631184180000|2021-09-09 10:43:00|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|3
1631184190000|2021-09-09 10:43:10|7250.8|7248|7250.5|7247.7|7250.8|7248|7250.3|7247.5|3
1631184200000|2021-09-09 10:43:20|7250.8|7248|7250.5|7247.7|7250.8|7248|7250.5|7247.7|0
1631184210000|2021-09-09 10:43:30|7250.3|7247.5|7250|7247.2|7250.3|7247.5|7249.6|7246.8|6
1631184230000|2021-09-09 10:43:50|7249.6|7246.8|7250|7247.2|7250|7247.2|7249.3|7246.5|27
1631184240000|2021-09-09 10:44:00|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|11
1631184250000|2021-09-09 10:44:10|7249.3|7246.5|7249.3|7246.5|7249.3|7246.5|7249.3|7246.5|8
1631184260000|2021-09-09 10:44:20|7248.5|7245.7|7247.5|7244.7|7248.5|7245.7|7247.5|7244.7|5
1631184270000|2021-09-09 10:44:30|||||||||1
1631184280000|2021-09-09 10:44:40|7249.3|7246.5|7249.5|7246.7|7249.5|7246.7|7249.3|7246.5|18
1631184290000|2021-09-09 10:44:50|7250.3|7247.5|7250.3|7247.5|7250.3|7247.5|7250.3|7247.5|2
1631184300000|2021-09-09 10:45:00|7249.8|7247|7251.5|7248.7|7252|7249.2|7249.8|7247|9
1631184310000|2021-09-09 10:45:10|7251.1|7248.3|7249.8|7247|7251.1|7248.3|7249.5|7246.7|106
1631184320000|2021-09-09 10:45:20|7250.1|7247.3|7250.3|7247.5|7250.5|7247.7|7250|7247.2|12
1631184330000|2021-09-09 10:45:30|7250.5|7247.7|7249.6|7246.8|7250.5|7247.7|7249.6|7246.8|0
1631184340000|2021-09-09 10:45:40|7249.5|7246.7|7250|7247.2|7250|7247.2|7249.5|7246.7|6
1631184350000|2021-09-09 10:45:50|7250.3|7247.5|7249.5|7246.7|7250.5|7247.7|7249.5|7246.7|31
1631184360000|2021-09-09 10:46:00|7249|7246.2|7249.5|7246.7|7249.5|7246.7|7249|7246.2|11
1631184390000|2021-09-09 10:46:30|||||||||2
1631184400000|2021-09-09 10:46:40|||||||||1
1631184410000|2021-09-09 10:46:50|7249.1|7246.3|7249.1|7246.3|7249.5|7246.7|7249.1|7246.3|1
1631184420000|2021-09-09 10:47:00|7249.5|7246.7|7249.5|7246.7|7249.5|7246.7|7249.1|7246.3|0
1631184430000|2021-09-09 10:47:10|7249.1|7246.3|7251|7248.2|7251.5|7248.7|7249.1|7246.3|54
1631184440000|2021-09-09 10:47:20|7251.3|7248.5|7250.5|7247.7|7251.3|7248.5|7250.5|7247.7|8
1631184450000|2021-09-09 10:47:30|7250.8|7248|7250.8|7248|7251.5|7248.7|7250.5|7247.7|26
1631184460000|2021-09-09 10:47:40|7251.1|7248.3|7250.3|7247.5|7251.1|7248.3|7250|7247.2|12
1631184480000|2021-09-09 10:48:00|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|1
1631184490000|2021-09-09 10:48:10|7250.3|7247.5|7251.3|7248.5|7251.3|7248.5|7250.3|7247.5|231
1631184500000|2021-09-09 10:48:20|7251.5|7248.7|7253.1|7250.3|7253.1|7250.3|7251.5|7248.7|6
1631184510000|2021-09-09 10:48:30|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|0
1631184520000|2021-09-09 10:48:40|||||||||1
1631184530000|2021-09-09 10:48:50|||||||||3
1631184540000|2021-09-09 10:49:00|7253.6|7250.8|7254.4|7251.6|7255.3|7252.5|7253.6|7250.8|8
1631184550000|2021-09-09 10:49:10|7255.1|7252.3|7254.9|7252.1|7255.3|7252.5|7254.9|7252.1|1
1631184560000|2021-09-09 10:49:20|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7254.9|7252.1|2
1631184570000|2021-09-09 10:49:30|||||||||1
1631184580000|2021-09-09 10:49:40|7255.9|7253.1|7255.9|7253.1|7256.6|7253.8|7255.6|7252.8|24
1631184590000|2021-09-09 10:49:50|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|1
1631184600000|2021-09-09 10:50:00|7254.8|7252|7253.4|7250.6|7255.3|7252.5|7253.4|7250.6|21
1631184610000|2021-09-09 10:50:10|7253.8|7251|7253.4|7250.6|7254.3|7251.5|7253.4|7250.6|8
1631184620000|2021-09-09 10:50:20|7253.3|7250.5|7252.9|7250.1|7253.3|7250.5|7252.9|7250.1|1
1631184630000|2021-09-09 10:50:30|7252.4|7249.6|7252.4|7249.6|7252.8|7250|7252.4|7249.6|3
1631184640000|2021-09-09 10:50:40|7252.8|7250|7252.4|7249.6|7253.4|7250.6|7252.4|7249.6|2
1631184650000|2021-09-09 10:50:50|7252.8|7250|7253.4|7250.6|7253.4|7250.6|7252.8|7250|0
1631184680000|2021-09-09 10:51:20|7253.8|7251|7253.9|7251.1|7253.9|7251.1|7253.4|7250.6|5
1631184690000|2021-09-09 10:51:30|7253.8|7251|7253.3|7250.5|7253.8|7251|7253.3|7250.5|17
1631184700000|2021-09-09 10:51:40|7253.8|7251|7254.1|7251.3|7254.1|7251.3|7253.8|7251|2
1631184710000|2021-09-09 10:51:50|7254.9|7252.1|7254.9|7252.1|7255.3|7252.5|7254.4|7251.6|1
1631184720000|2021-09-09 10:52:00|7255.3|7252.5|7254.8|7252|7255.3|7252.5|7254.4|7251.6|2
1631184730000|2021-09-09 10:52:10|7255.1|7252.3|7254.9|7252.1|7255.3|7252.5|7254.8|7252|1
1631184750000|2021-09-09 10:52:30|7254.6|7251.8|7255.1|7252.3|7255.1|7252.3|7254.3|7251.5|113
1631184760000|2021-09-09 10:52:40|7254.9|7252.1|7254.3|7251.5|7254.9|7252.1|7254.3|7251.5|1
1631184770000|2021-09-09 10:52:50|7254.6|7251.8|7255.1|7252.3|7255.1|7252.3|7254.6|7251.8|2
1631184780000|2021-09-09 10:53:00|7254.3|7251.5|7254.6|7251.8|7254.6|7251.8|7254.3|7251.5|15
1631184790000|2021-09-09 10:53:10|7254.3|7251.5|7254.3|7251.5|7254.6|7251.8|7254.1|7251.3|0
1631184800000|2021-09-09 10:53:20|7253.8|7251|7253.3|7250.5|7253.8|7251|7253.3|7250.5|0
1631184810000|2021-09-09 10:53:30|7253.1|7250.3|7253.8|7251|7253.8|7251|7253.1|7250.3|1
1631184830000|2021-09-09 10:53:50|7254.1|7251.3|7253.1|7250.3|7254.1|7251.3|7252.1|7249.3|1
1631184840000|2021-09-09 10:54:00|7253.3|7250.5|7252.4|7249.6|7253.6|7250.8|7252.4|7249.6|25
1631184850000|2021-09-09 10:54:10|7252.1|7249.3|7252.9|7250.1|7252.9|7250.1|7252.1|7249.3|5
1631184860000|2021-09-09 10:54:20|7252.6|7249.8|7252.9|7250.1|7252.9|7250.1|7252.6|7249.8|0
1631184870000|2021-09-09 10:54:30|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|14
1631184890000|2021-09-09 10:54:50|7252.6|7249.8|7252.3|7249.5|7252.6|7249.8|7252.3|7249.5|5
1631184900000|2021-09-09 10:55:00|7252.1|7249.3|7252.6|7249.8|7252.6|7249.8|7250.1|7247.3|93
1631184910000|2021-09-09 10:55:10|7253.1|7250.3|7252.1|7249.3|7253.1|7250.3|7252.1|7249.3|6
1631184920000|2021-09-09 10:55:20|7252.4|7249.6|7252.1|7249.3|7252.6|7249.8|7252.1|7249.3|1
1631184930000|2021-09-09 10:55:30|7252.6|7249.8|7251.3|7248.5|7252.6|7249.8|7251.3|7248.5|0
1631184940000|2021-09-09 10:55:40|7251.1|7248.3|7252.1|7249.3|7252.1|7249.3|7251.1|7248.3|1
1631184950000|2021-09-09 10:55:50|7251.9|7249.1|7249.6|7246.8|7251.9|7249.1|7249.6|7246.8|1
1631184960000|2021-09-09 10:56:00|7249.8|7247|7250.6|7247.8|7250.6|7247.8|7249.8|7247|0
1631184970000|2021-09-09 10:56:10|7249.9|7247.1|7249.6|7246.8|7249.9|7247.1|7249.6|7246.8|0
1631184980000|2021-09-09 10:56:20|7249.3|7246.5|7249.3|7246.5|7249.3|7246.5|7249.3|7246.5|0
1631184990000|2021-09-09 10:56:30|7249.6|7246.8|7250.8|7248|7251.4|7248.6|7249.6|7246.8|2
1631185000000|2021-09-09 10:56:40|7250.3|7247.5|7249.6|7246.8|7250.3|7247.5|7249.3|7246.5|0
1631185010000|2021-09-09 10:56:50|7250.1|7247.3|7249.6|7246.8|7250.1|7247.3|7249.6|7246.8|1
1631185020000|2021-09-09 10:57:00|7249.3|7246.5|7249.6|7246.8|7249.6|7246.8|7249.3|7246.5|1
1631185030000|2021-09-09 10:57:10|7250.1|7247.3|7249.6|7246.8|7250.6|7247.8|7249.3|7246.5|2
1631185040000|2021-09-09 10:57:20|7249.3|7246.5|7250.3|7247.5|7250.3|7247.5|7249.3|7246.5|1
1631185050000|2021-09-09 10:57:30|7249.6|7246.8|7249.3|7246.5|7249.6|7246.8|7249.3|7246.5|0
1631185060000|2021-09-09 10:57:40|7250.1|7247.3|7249.3|7246.5|7250.1|7247.3|7249.3|7246.5|1
1631185070000|2021-09-09 10:57:50|7249.6|7246.8|7247.3|7244.5|7249.6|7246.8|7247.3|7244.5|20
1631185080000|2021-09-09 10:58:00|7247.8|7245|7247.3|7244.5|7247.8|7245|7247.3|7244.5|3
1631185100000|2021-09-09 10:58:20|7247.6|7244.8|7247.3|7244.5|7247.6|7244.8|7247.3|7244.5|1
1631185110000|2021-09-09 10:58:30|7247.6|7244.8|7247.1|7244.3|7247.6|7244.8|7247.1|7244.3|2
1631185120000|2021-09-09 10:58:40|7246.9|7244.1|7245.6|7242.8|7246.9|7244.1|7245.1|7242.3|31
1631185130000|2021-09-09 10:58:50|7246.1|7243.3|7245.1|7242.3|7246.1|7243.3|7245.1|7242.3|3
1631185140000|2021-09-09 10:59:00|7245.4|7242.6|7246.9|7244.1|7246.9|7244.1|7245.4|7242.6|14
1631185150000|2021-09-09 10:59:10|||||||||1
1631185160000|2021-09-09 10:59:20|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|1
1631185170000|2021-09-09 10:59:30|7246.1|7243.3|7248.1|7245.3|7248.1|7245.3|7246.1|7243.3|1
1631185180000|2021-09-09 10:59:40|7248.4|7245.6|7248.1|7245.3|7248.4|7245.6|7248.1|7245.3|100
1631185190000|2021-09-09 10:59:50|7247.9|7245.1|7246.1|7243.3|7247.9|7245.1|7246.1|7243.3|583
1631185200000|2021-09-09 11:00:00|7246.3|7243.5|7246.3|7243.5|7247.9|7245.1|7246.3|7243.5|115
1631185210000|2021-09-09 11:00:10|7246.6|7243.8|7247.3|7244.5|7247.3|7244.5|7246.6|7243.8|11
1631185220000|2021-09-09 11:00:20|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.3|7244.5|1
1631185230000|2021-09-09 11:00:30|7248.3|7245.5|7248.3|7245.5|7248.9|7246.1|7248.3|7245.5|5
1631185240000|2021-09-09 11:00:40|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.3|7245.5|4
1631185260000|2021-09-09 11:01:00|7248.9|7246.1|7252.3|7249.5|7252.4|7249.6|7248.9|7246.1|43
1631185270000|2021-09-09 11:01:10|7252.6|7249.8|7253.3|7250.5|7254.1|7251.3|7252.6|7249.8|9
1631185280000|2021-09-09 11:01:20|7252.8|7250|7253.1|7250.3|7253.1|7250.3|7252.3|7249.5|1
1631185300000|2021-09-09 11:01:40|7253.6|7250.8|7255.1|7252.3|7255.1|7252.3|7253.6|7250.8|2
1631185310000|2021-09-09 11:01:50|7254.8|7252|7254.8|7252|7254.8|7252|7254.8|7252|11
1631185320000|2021-09-09 11:02:00|7255.1|7252.3|7254.3|7251.5|7255.1|7252.3|7254.3|7251.5|5
1631185330000|2021-09-09 11:02:10|7254.6|7251.8|7255.6|7252.8|7255.6|7252.8|7254.6|7251.8|40
1631185340000|2021-09-09 11:02:20|7256.1|7253.3|7257.3|7254.5|7257.3|7254.5|7255.3|7252.5|7
1631185350000|2021-09-09 11:02:30|7257.6|7254.8|7257.3|7254.5|7257.8|7255|7257.3|7254.5|1
1631185370000|2021-09-09 11:02:50|7257.2|7254.4|7261.1|7258.3|7261.1|7258.3|7257.2|7254.4|201
1631185380000|2021-09-09 11:03:00|7261.2|7258.4|7265.2|7262.4|7266.1|7263.3|7261.2|7258.4|94
1631185390000|2021-09-09 11:03:10|7264.9|7262.1|7265.2|7262.4|7265.2|7262.4|7264.2|7261.4|15
1631185400000|2021-09-09 11:03:20|7266.1|7263.3|7265.1|7262.3|7266.1|7263.3|7264.2|7261.4|20
1631185410000|2021-09-09 11:03:30|7265.2|7262.4|7265.1|7262.3|7266.1|7263.3|7264.7|7261.9|19
1631185420000|2021-09-09 11:03:40|7265.2|7262.4|7266.1|7263.3|7266.1|7263.3|7264.2|7261.4|23
1631185430000|2021-09-09 11:03:50|7267.1|7264.3|7271.2|7268.4|7272.1|7269.3|7267.1|7264.3|135
1631185440000|2021-09-09 11:04:00|7271.6|7268.8|7273.6|7270.8|7274.1|7271.3|7271.4|7268.6|147
1631185450000|2021-09-09 11:04:10|7273.1|7270.3|7272.4|7269.6|7273.9|7271.1|7272.1|7269.3|66
1631185460000|2021-09-09 11:04:20|7272.2|7269.4|7273.1|7270.3|7275.1|7272.3|7272.2|7269.4|55
1631185470000|2021-09-09 11:04:30|7273.2|7270.4|7273.2|7270.4|7274.2|7271.4|7273.2|7270.4|41
1631185480000|2021-09-09 11:04:40|7273.1|7270.3|7271.4|7268.6|7273.1|7270.3|7271.4|7268.6|29
1631185490000|2021-09-09 11:04:50|7271.2|7268.4|7272.2|7269.4|7273.1|7270.3|7271.2|7268.4|7
1631185500000|2021-09-09 11:05:00|7272.6|7269.8|7271.2|7268.4|7272.6|7269.8|7270.4|7267.6|93
1631185510000|2021-09-09 11:05:10|7272.1|7269.3|7274.2|7271.4|7274.6|7271.8|7272.1|7269.3|16
1631185520000|2021-09-09 11:05:20|7274.6|7271.8|7275.1|7272.3|7276.1|7273.3|7274.6|7271.8|13
1631185530000|2021-09-09 11:05:30|7275.2|7272.4|7275.2|7272.4|7276.2|7273.4|7275.2|7272.4|75
1631185540000|2021-09-09 11:05:40|7275.1|7272.3|7276.1|7273.3|7276.1|7273.3|7275.1|7272.3|8
1631185550000|2021-09-09 11:05:50|7276.2|7273.4|7280.1|7277.3|7281.1|7278.3|7276.2|7273.4|203
1631185560000|2021-09-09 11:06:00|7280.2|7277.4|7279.2|7276.4|7281.1|7278.3|7279.2|7276.4|51
1631185570000|2021-09-09 11:06:10|7279.6|7276.8|7279.1|7276.3|7279.6|7276.8|7278.9|7276.1|9
1631185580000|2021-09-09 11:06:20|7278.6|7275.8|7279.1|7276.3|7279.2|7276.4|7278.2|7275.4|16
1631185590000|2021-09-09 11:06:30|7278.6|7275.8|7280.1|7277.3|7280.1|7277.3|7278.1|7275.3|81
1631185600000|2021-09-09 11:06:40|7280.2|7277.4|7282.9|7280.1|7282.9|7280.1|7280.2|7277.4|191
1631185610000|2021-09-09 11:06:50|7282.1|7279.3|7281.9|7279.1|7282.6|7279.8|7281.6|7278.8|106
1631185620000|2021-09-09 11:07:00|7282.4|7279.6|7283.6|7280.8|7284.9|7282.1|7282.1|7279.3|108
1631185630000|2021-09-09 11:07:10|7283.9|7281.1|7284.6|7281.8|7284.9|7282.1|7282.1|7279.3|108
1631185640000|2021-09-09 11:07:20|7284.9|7282.1|7283.7|7280.9|7284.9|7282.1|7283.1|7280.3|48
1631185650000|2021-09-09 11:07:30|7283.9|7281.1|7284.1|7281.3|7284.9|7282.1|7283.7|7280.9|10
1631185660000|2021-09-09 11:07:40|7283.9|7281.1|7282.1|7279.3|7283.9|7281.1|7282.1|7279.3|19
1631185670000|2021-09-09 11:07:50|||||||||6
1631185680000|2021-09-09 11:08:00|7282.6|7279.8|7282.9|7280.1|7282.9|7280.1|7282.1|7279.3|24
1631185690000|2021-09-09 11:08:10|7283.1|7280.3|7283.1|7280.3|7283.9|7281.1|7283.1|7280.3|225
1631185700000|2021-09-09 11:08:20|7283.7|7280.9|7287.2|7284.4|7287.2|7284.4|7283.7|7280.9|221
1631185710000|2021-09-09 11:08:30|7287.4|7284.6|7287.2|7284.4|7291.9|7289.1|7287.2|7284.4|238
1631185720000|2021-09-09 11:08:40|7287.4|7284.6|7283.9|7281.1|7290.1|7287.3|7281.2|7278.4|210
1631185730000|2021-09-09 11:08:50|7284.1|7281.3|7284.9|7282.1|7285.1|7282.3|7283.1|7280.3|128
1631185740000|2021-09-09 11:09:00|7285.1|7282.3|7283.4|7280.6|7285.1|7282.3|7281.9|7279.1|66
1631185750000|2021-09-09 11:09:10|7284.1|7281.3|7284.9|7282.1|7284.9|7282.1|7283.1|7280.3|18
1631185760000|2021-09-09 11:09:20|7285.1|7282.3|7284.4|7281.6|7286.9|7284.1|7284.4|7281.6|42
1631185770000|2021-09-09 11:09:30|7285.1|7282.3|7286.7|7283.9|7286.7|7283.9|7285.1|7282.3|21
1631185780000|2021-09-09 11:09:40|7287.4|7284.6|7287.9|7285.1|7287.9|7285.1|7285.4|7282.6|136
1631185790000|2021-09-09 11:09:50|7287.4|7284.6|7287.9|7285.1|7287.9|7285.1|7287.4|7284.6|58
1631185800000|2021-09-09 11:10:00|7289.1|7286.3|7291.6|7288.8|7292.1|7289.3|7289.1|7286.3|89
1631185810000|2021-09-09 11:10:10|7291.1|7288.3|7289.1|7286.3|7291.1|7288.3|7289.1|7286.3|10
1631185820000|2021-09-09 11:10:20|7288.4|7285.6|7288.1|7285.3|7288.7|7285.9|7287.9|7285.1|23
1631185830000|2021-09-09 11:10:30|7287.9|7285.1|7287.1|7284.3|7288.4|7285.6|7286.4|7283.6|43
1631185840000|2021-09-09 11:10:40|7286.7|7283.9|7288.9|7286.1|7288.9|7286.1|7286.1|7283.3|6
1631185850000|2021-09-09 11:10:50|7288.6|7285.8|7288.1|7285.3|7289.1|7286.3|7288.1|7285.3|1
1631185860000|2021-09-09 11:11:00|7288.4|7285.6|7289.1|7286.3|7289.4|7286.6|7288.1|7285.3|26
1631185870000|2021-09-09 11:11:10|7288.9|7286.1|7290.4|7287.6|7290.4|7287.6|7288.4|7285.6|11
1631185880000|2021-09-09 11:11:20|7290.7|7287.9|7290.4|7287.6|7291.9|7289.1|7289.9|7287.1|25
1631185890000|2021-09-09 11:11:30|7290.7|7287.9|7291.9|7289.1|7291.9|7289.1|7290.6|7287.8|28
1631185900000|2021-09-09 11:11:40|7290.6|7287.8|7292.9|7290.1|7292.9|7290.1|7290.4|7287.6|49
1631185910000|2021-09-09 11:11:50|7292.2|7289.4|7291.1|7288.3|7292.2|7289.4|7290.9|7288.1|79
1631185920000|2021-09-09 11:12:00|7290.9|7288.1|7289.9|7287.1|7290.9|7288.1|7289.1|7286.3|42
1631185930000|2021-09-09 11:12:10|7290.1|7287.3|7290.9|7288.1|7290.9|7288.1|7289.6|7286.8|18
1631185940000|2021-09-09 11:12:20|7290.4|7287.6|7290.1|7287.3|7290.9|7288.1|7289.9|7287.1|4
1631185950000|2021-09-09 11:12:30|7290.4|7287.6|7291.4|7288.6|7291.9|7289.1|7290.4|7287.6|31
1631185960000|2021-09-09 11:12:40|7290.9|7288.1|7292.9|7290.1|7292.9|7290.1|7290.9|7288.1|23
1631185970000|2021-09-09 11:12:50|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.1|7288.3|71
1631185980000|2021-09-09 11:13:00|7291.4|7288.6|7292.1|7289.3|7292.9|7290.1|7291.4|7288.6|26
1631185990000|2021-09-09 11:13:10|7292.4|7289.6|7291.4|7288.6|7292.4|7289.6|7291.4|7288.6|6
1631186000000|2021-09-09 11:13:20|7291.7|7288.9|7292.1|7289.3|7292.9|7290.1|7291.7|7288.9|3
1631186010000|2021-09-09 11:13:30|7291.9|7289.1|7291.6|7288.8|7291.9|7289.1|7291.4|7288.6|5
1631186020000|2021-09-09 11:13:40|7291.7|7288.9|7290.4|7287.6|7291.9|7289.1|7290.1|7287.3|23
1631186030000|2021-09-09 11:13:50|7290.7|7287.9|7291.1|7288.3|7291.1|7288.3|7290.1|7287.3|16
1631186040000|2021-09-09 11:14:00|7290.9|7288.1|7291.6|7288.8|7291.9|7289.1|7290.9|7288.1|1
1631186050000|2021-09-09 11:14:10|7291.7|7288.9|7291.1|7288.3|7292.9|7290.1|7291.1|7288.3|34
1631186060000|2021-09-09 11:14:20|7290.7|7287.9|7286.1|7283.3|7291.1|7288.3|7285.1|7282.3|72
1631186070000|2021-09-09 11:14:30|7286.2|7283.4|7283.2|7280.4|7287.1|7284.3|7282.1|7279.3|159
1631186080000|2021-09-09 11:14:40|7284.1|7281.3|7285.2|7282.4|7286.6|7283.8|7283.7|7280.9|54
1631186090000|2021-09-09 11:14:50|7285.4|7282.6|7287.9|7285.1|7287.9|7285.1|7285.1|7282.3|169
1631186100000|2021-09-09 11:15:00|7288.2|7285.4|7289.4|7286.6|7289.4|7286.6|7286.6|7283.8|27
1631186110000|2021-09-09 11:15:10|7289.6|7286.8|7278.1|7275.3|7289.6|7286.8|7274.7|7271.9|706
1631186120000|2021-09-09 11:15:20|7277.6|7274.8|7277.4|7274.6|7279.4|7276.6|7276.7|7273.9|125
1631186130000|2021-09-09 11:15:30|7278|7275.2|7280.1|7277.3|7281.7|7278.9|7278|7275.2|74
1631186140000|2021-09-09 11:15:40|7280.4|7277.6|7280.1|7277.3|7280.9|7278.1|7279.1|7276.3|13
1631186150000|2021-09-09 11:15:50|7280.4|7277.6|7280.7|7277.9|7281.1|7278.3|7280.1|7277.3|49
1631186160000|2021-09-09 11:16:00|7281.1|7278.3|7283.9|7281.1|7284.1|7281.3|7281.1|7278.3|118
1631186170000|2021-09-09 11:16:10|7283.6|7280.8|7282.4|7279.6|7283.6|7280.8|7282.1|7279.3|27
1631186180000|2021-09-09 11:16:20|7282|7279.2|7282|7279.2|7282.5|7279.7|7282|7279.2|5
1631186190000|2021-09-09 11:16:30|7283|7280.2|7282.4|7279.6|7283.4|7280.6|7282.4|7279.6|23
1631186200000|2021-09-09 11:16:40|7282|7279.2|7283.4|7280.6|7283.7|7280.9|7280.5|7277.7|15
1631186210000|2021-09-09 11:16:50|7283.7|7280.9|7283|7280.2|7284|7281.2|7282.5|7279.7|5
1631186220000|2021-09-09 11:17:00|7283.4|7280.6|7283.4|7280.6|7284.5|7281.7|7283.4|7280.6|23
1631186230000|2021-09-09 11:17:10|7283.7|7280.9|7285.5|7282.7|7285.5|7282.7|7283.7|7280.9|2
1631186240000|2021-09-09 11:17:20|7285|7282.2|7284.4|7281.6|7285.4|7282.6|7284.4|7281.6|20
1631186250000|2021-09-09 11:17:30|7284.5|7281.7|7284|7281.2|7284.5|7281.7|7283.9|7281.1|19
1631186260000|2021-09-09 11:17:40|7284.9|7282.1|7284.4|7281.6|7284.9|7282.1|7283.4|7280.6|13
1631186270000|2021-09-09 11:17:50|7284|7281.2|7284|7281.2|7284|7281.2|7284|7281.2|2
1631186280000|2021-09-09 11:18:00|7284.7|7281.9|7288.4|7285.6|7289.5|7286.7|7284.7|7281.9|94
1631186290000|2021-09-09 11:18:10|7287.9|7285.1|7290.7|7287.9|7290.7|7287.9|7287.9|7285.1|22
1631186300000|2021-09-09 11:18:20|7291.4|7288.6|7290.4|7287.6|7292.4|7289.6|7290.4|7287.6|63
1631186310000|2021-09-09 11:18:30|7290|7287.2|7290.5|7287.7|7290.9|7288.1|7290|7287.2|16
1631186320000|2021-09-09 11:18:40|7290.4|7287.6|7289.4|7286.6|7290.4|7287.6|7288.5|7285.7|14
1631186330000|2021-09-09 11:18:50|7289|7286.2|7289|7286.2|7289.4|7286.6|7289|7286.2|1
1631186340000|2021-09-09 11:19:00|7290|7287.2|7289.9|7287.1|7290.4|7287.6|7289.9|7287.1|6
1631186350000|2021-09-09 11:19:10|7289.4|7286.6|7289|7286.2|7289.4|7286.6|7289|7286.2|3
1631186360000|2021-09-09 11:19:20|7290.2|7287.4|7288.4|7285.6|7291.4|7288.6|7288.4|7285.6|22
1631186370000|2021-09-09 11:19:30|7288.7|7285.9|7289.4|7286.6|7289.4|7286.6|7288.4|7285.6|3
1631186380000|2021-09-09 11:19:40|7289|7286.2|7289.9|7287.1|7289.9|7287.1|7288.9|7286.1|0
1631186390000|2021-09-09 11:19:50|7289.4|7286.6|7288.9|7286.1|7289.4|7286.6|7288.9|7286.1|3
1631186400000|2021-09-09 11:20:00|7289|7286.2|7287|7284.2|7289|7286.2|7285.9|7283.1|57
1631186410000|2021-09-09 11:20:10|7287.5|7284.7|7288|7285.2|7288|7285.2|7287.5|7284.7|11
1631186420000|2021-09-09 11:20:20|7287.7|7284.9|7286|7283.2|7287.7|7284.9|7285.4|7282.6|8
1631186430000|2021-09-09 11:20:30|7285.5|7282.7|7285|7282.2|7286|7283.2|7285|7282.2|7
1631186440000|2021-09-09 11:20:40|7286|7283.2|7286.9|7284.1|7287|7284.2|7286|7283.2|27
1631186450000|2021-09-09 11:20:50|7286.7|7283.9|7287.2|7284.4|7288|7285.2|7286.7|7283.9|6
1631186460000|2021-09-09 11:21:00|7287.5|7284.7|7286|7283.2|7287.7|7284.9|7286|7283.2|27
1631186470000|2021-09-09 11:21:10|7286.2|7283.4|7285|7282.2|7286.5|7283.7|7285|7282.2|4
1631186480000|2021-09-09 11:21:20|7286.9|7284.1|7285.5|7282.7|7286.9|7284.1|7285.5|7282.7|25
1631186490000|2021-09-09 11:21:30|7285.2|7282.4|7285.5|7282.7|7285.5|7282.7|7285.2|7282.4|1
1631186500000|2021-09-09 11:21:40|7285.9|7283.1|7286|7283.2|7287|7284.2|7285.9|7283.1|5
1631186510000|2021-09-09 11:21:50|7286.5|7283.7|7285.9|7283.1|7286.5|7283.7|7285.9|7283.1|2
1631186520000|2021-09-09 11:22:00|7285.5|7282.7|7286|7283.2|7286|7283.2|7285.5|7282.7|5
1631186530000|2021-09-09 11:22:10|7285.7|7282.9|7285|7282.2|7285.7|7282.9|7285|7282.2|0
1631186540000|2021-09-09 11:22:20|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|7285.2|7282.4|3
1631186550000|2021-09-09 11:22:30|7285|7282.2|7285.4|7282.6|7286|7283.2|7283.7|7280.9|12
1631186560000|2021-09-09 11:22:40|7285|7282.2|7285|7282.2|7285.5|7282.7|7285|7282.2|1
1631186570000|2021-09-09 11:22:50|7284.4|7281.6|7283|7280.2|7284.4|7281.6|7283|7280.2|2
1631186580000|2021-09-09 11:23:00|7283.4|7280.6|7284.5|7281.7|7285.5|7282.7|7283|7280.2|5
1631186590000|2021-09-09 11:23:10|7285|7282.2|7284|7281.2|7285|7282.2|7284|7281.2|4
1631186600000|2021-09-09 11:23:20|7283.9|7281.1|7283.9|7281.1|7283.9|7281.1|7283.5|7280.7|6
1631186610000|2021-09-09 11:23:30|7284.2|7281.4|7285.2|7282.4|7285.9|7283.1|7284.2|7281.4|8
1631186620000|2021-09-09 11:23:40|7285|7282.2|7285|7282.2|7285|7282.2|7285|7282.2|0
1631186630000|2021-09-09 11:23:50|7285.2|7282.4|7285.5|7282.7|7286|7283.2|7285.2|7282.4|4
1631186640000|2021-09-09 11:24:00|7285.2|7282.4|7284.5|7281.7|7285.2|7282.4|7284.5|7281.7|2
1631186650000|2021-09-09 11:24:10|7284.9|7282.1|7283.9|7281.1|7284.9|7282.1|7283.9|7281.1|3
1631186670000|2021-09-09 11:24:30|7284|7281.2|7283.9|7281.1|7285|7282.2|7283.9|7281.1|14
1631186680000|2021-09-09 11:24:40|7284.5|7281.7|7284.9|7282.1|7285|7282.2|7283.9|7281.1|16
1631186690000|2021-09-09 11:24:50|||||||||7
1631186700000|2021-09-09 11:25:00|7285.2|7282.4|7285.9|7283.1|7285.9|7283.1|7285.2|7282.4|6
1631186710000|2021-09-09 11:25:10|7285.5|7282.7|7285|7282.2|7285.5|7282.7|7285|7282.2|3
1631186720000|2021-09-09 11:25:20|7284.9|7282.1|7285|7282.2|7285.5|7282.7|7283.5|7280.7|33
1631186730000|2021-09-09 11:25:30|7284.9|7282.1|7283|7280.2|7284.9|7282.1|7283|7280.2|20
1631186740000|2021-09-09 11:25:40|7283.5|7280.7|7285.2|7282.4|7285.2|7282.4|7283.5|7280.7|3
1631186750000|2021-09-09 11:25:50|7285.5|7282.7|7284.5|7281.7|7285.5|7282.7|7284.5|7281.7|2
1631186760000|2021-09-09 11:26:00|7284|7281.2|7282.4|7279.6|7284.9|7282.1|7281.9|7279.1|4
1631186770000|2021-09-09 11:26:10|7282.7|7279.9|7281|7278.2|7282.9|7280.1|7281|7278.2|4
1631186780000|2021-09-09 11:26:20|7281.4|7278.6|7281.9|7279.1|7281.9|7279.1|7281|7278.2|10
1631186790000|2021-09-09 11:26:30|7282.9|7280.1|7283.4|7280.6|7283.4|7280.6|7282.5|7279.7|6
1631186810000|2021-09-09 11:26:50|7284.4|7281.6|7284.9|7282.1|7284.9|7282.1|7284|7281.2|2
1631186820000|2021-09-09 11:27:00|7284.7|7281.9|7284.9|7282.1|7284.9|7282.1|7284.5|7281.7|19
1631186830000|2021-09-09 11:27:10|7285.4|7282.6|7284.9|7282.1|7285.4|7282.6|7284.9|7282.1|0
1631186840000|2021-09-09 11:27:20|7285.4|7282.6|7284.9|7282.1|7285.4|7282.6|7284.9|7282.1|1
1631186850000|2021-09-09 11:27:30|7285.2|7282.4|7285.4|7282.6|7285.4|7282.6|7284.9|7282.1|7
1631186860000|2021-09-09 11:27:40|7284.9|7282.1|7283.9|7281.1|7284.9|7282.1|7283|7280.2|8
1631186870000|2021-09-09 11:27:50|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|2
1631186890000|2021-09-09 11:28:10|7283.5|7280.7|7283.9|7281.1|7283.9|7281.1|7283.5|7280.7|11
1631186900000|2021-09-09 11:28:20|7284|7281.2|7284.9|7282.1|7284.9|7282.1|7284|7281.2|1
1631186910000|2021-09-09 11:28:30|||||||||3
1631186920000|2021-09-09 11:28:40|7285.4|7282.6|7285.5|7282.7|7286.9|7284.1|7285.4|7282.6|19
1631186930000|2021-09-09 11:28:50|7286|7283.2|7286.4|7283.6|7286.4|7283.6|7286|7283.2|2
1631186940000|2021-09-09 11:29:00|7286.9|7284.1|7286|7283.2|7286.9|7284.1|7286|7283.2|2
1631186950000|2021-09-09 11:29:10|7285.4|7282.6|7284.4|7281.6|7285.4|7282.6|7283|7280.2|18
1631186960000|2021-09-09 11:29:20|7284|7281.2|7284.4|7281.6|7284.4|7281.6|7284|7281.2|0
1631186970000|2021-09-09 11:29:30|7284.5|7281.7|7284|7281.2|7284.5|7281.7|7284|7281.2|6
1631186980000|2021-09-09 11:29:40|7285.9|7283.1|7286.5|7283.7|7286.9|7284.1|7285.9|7283.1|15
1631186990000|2021-09-09 11:29:50|7286.8|7284|7287.3|7284.5|7288|7285.2|7286.5|7283.7|14
1631187000000|2021-09-09 11:30:00|7287|7284.2|7287.5|7284.7|7287.5|7284.7|7287|7284.2|0
1631187010000|2021-09-09 11:30:10|7287.2|7284.4|7288|7285.2|7288|7285.2|7287.2|7284.4|5
1631187020000|2021-09-09 11:30:20|7287.8|7285|7288|7285.2|7288|7285.2|7287|7284.2|2
1631187030000|2021-09-09 11:30:30|7288.2|7285.4|7288|7285.2|7289|7286.2|7288|7285.2|19
1631187040000|2021-09-09 11:30:40|7287|7284.2|7287.2|7284.4|7287.2|7284.4|7287|7284.2|4
1631187050000|2021-09-09 11:30:50|7287|7284.2|7286.5|7283.7|7287|7284.2|7286|7283.2|4
1631187060000|2021-09-09 11:31:00|7286.8|7284|7287.3|7284.5|7288|7285.2|7286.8|7284|1
1631187070000|2021-09-09 11:31:10|7287|7284.2|7288|7285.2|7288|7285.2|7287|7284.2|0
1631187080000|2021-09-09 11:31:20|7287.5|7284.7|7287.7|7284.9|7288|7285.2|7287.5|7284.7|0
1631187090000|2021-09-09 11:31:30|7288|7285.2|7287.5|7284.7|7289|7286.2|7287.5|7284.7|8
1631187100000|2021-09-09 11:31:40|7287.2|7284.4|7288|7285.2|7288|7285.2|7287|7284.2|7
1631187110000|2021-09-09 11:31:50|7288.5|7285.7|7287.5|7284.7|7288.5|7285.7|7287.5|7284.7|3
1631187120000|2021-09-09 11:32:00|7288|7285.2|7287.5|7284.7|7288.3|7285.5|7287.5|7284.7|5
1631187130000|2021-09-09 11:32:10|7287.8|7285|7288|7285.2|7288|7285.2|7287|7284.2|0
1631187140000|2021-09-09 11:32:20|7287.8|7285|7285.8|7283|7288|7285.2|7285|7282.2|24
1631187150000|2021-09-09 11:32:30|7286.3|7283.5|7286|7283.2|7286.5|7283.7|7285.3|7282.5|9
1631187160000|2021-09-09 11:32:40|7285.8|7283|7285.5|7282.7|7286|7283.2|7285.5|7282.7|3
1631187170000|2021-09-09 11:32:50|7285|7282.2|7286|7283.2|7286|7283.2|7285|7282.2|0
1631187180000|2021-09-09 11:33:00|7285.7|7282.9|7285.5|7282.7|7286|7283.2|7285.5|7282.7|4
1631187190000|2021-09-09 11:33:10|7285.7|7282.9|7285.2|7282.4|7286|7283.2|7285.2|7282.4|0
1631187200000|2021-09-09 11:33:20|7284.5|7281.7|7284.2|7281.4|7284.5|7281.7|7284.2|7281.4|4
1631187210000|2021-09-09 11:33:30|7284|7281.2|7284.5|7281.7|7284.8|7282|7284|7281.2|9
1631187220000|2021-09-09 11:33:40|7284|7281.2|7284.5|7281.7|7284.5|7281.7|7284|7281.2|0
1631187240000|2021-09-09 11:34:00|7284|7281.2|7284.8|7282|7284.8|7282|7284|7281.2|38
1631187250000|2021-09-09 11:34:10|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|1
1631187260000|2021-09-09 11:34:20|7284.8|7282|7284.8|7282|7284.8|7282|7284.8|7282|0
1631187270000|2021-09-09 11:34:30|7284.5|7281.7|7284.5|7281.7|7285.5|7282.7|7284.5|7281.7|8
1631187280000|2021-09-09 11:34:40|7285|7282.2|7284.2|7281.4|7285|7282.2|7284.2|7281.4|1
1631187300000|2021-09-09 11:35:00|7284|7281.2|7285.3|7282.5|7285.5|7282.7|7284|7281.2|2
1631187310000|2021-09-09 11:35:10|7285|7282.2|7284.3|7281.5|7285|7282.2|7283.8|7281|114
1631187320000|2021-09-09 11:35:20|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|1
1631187330000|2021-09-09 11:35:30|7284|7281.2|7282|7279.2|7284|7281.2|7282|7279.2|66
1631187340000|2021-09-09 11:35:40|7281.8|7279|7281|7278.2|7281.8|7279|7281|7278.2|4
1631187350000|2021-09-09 11:35:50|7281.2|7278.4|7282|7279.2|7282.3|7279.5|7281.2|7278.4|33
1631187360000|2021-09-09 11:36:00|7281.7|7278.9|7283|7280.2|7283.3|7280.5|7281|7278.2|49
1631187370000|2021-09-09 11:36:10|7283.4|7280.6|7281.2|7278.4|7284|7281.2|7281.2|7278.4|27
1631187380000|2021-09-09 11:36:20|7280.5|7277.7|7281|7278.2|7281.3|7278.5|7280.5|7277.7|6
1631187390000|2021-09-09 11:36:30|7281.5|7278.7|7281.5|7278.7|7281.8|7279|7281.2|7278.4|7
1631187400000|2021-09-09 11:36:40|7281.2|7278.4|7279|7276.2|7281.5|7278.7|7278.7|7275.9|1534
1631187410000|2021-09-09 11:36:50|7279.4|7276.6|7280|7277.2|7280|7277.2|7279.4|7276.6|1
1631187420000|2021-09-09 11:37:00|||||||||4
1631187430000|2021-09-09 11:37:10|7279.8|7277|7281.5|7278.7|7281.5|7278.7|7279.5|7276.7|5
1631187440000|2021-09-09 11:37:20|7281.2|7278.4|7280.5|7277.7|7281.2|7278.4|7280|7277.2|1
1631187450000|2021-09-09 11:37:30|7280.2|7277.4|7282.5|7279.7|7282.5|7279.7|7280.2|7277.4|35
1631187460000|2021-09-09 11:37:40|7282.7|7279.9|7283|7280.2|7283|7280.2|7281.5|7278.7|15
1631187470000|2021-09-09 11:37:50|7283.3|7280.5|7282|7279.2|7283.5|7280.7|7282|7279.2|1
1631187480000|2021-09-09 11:38:00|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|7282.2|7279.4|100
1631187490000|2021-09-09 11:38:10|7282|7279.2|7281.2|7278.4|7282|7279.2|7281|7278.2|2
1631187510000|2021-09-09 11:38:30|7281|7278.2|7281|7278.2|7281|7278.2|7280.5|7277.7|1
1631187530000|2021-09-09 11:38:50|7281.2|7278.4|7281|7278.2|7282|7279.2|7281|7278.2|2
1631187540000|2021-09-09 11:39:00|7281.3|7278.5|7281.2|7278.4|7281.8|7279|7281|7278.2|1
1631187550000|2021-09-09 11:39:10|7281|7278.2|7281|7278.2|7281|7278.2|7281|7278.2|3
1631187570000|2021-09-09 11:39:30|||||||||3
1631187580000|2021-09-09 11:39:40|7281.2|7278.4|7281.2|7278.4|7281.2|7278.4|7281.2|7278.4|0
1631187590000|2021-09-09 11:39:50|7281|7278.2|7280.5|7277.7|7281|7278.2|7280.5|7277.7|2
1631187600000|2021-09-09 11:40:00|7280|7277.2|7280.5|7277.7|7280.5|7277.7|7279.3|7276.5|18
1631187610000|2021-09-09 11:40:10|7280.8|7278|7280.8|7278|7280.8|7278|7280.8|7278|1
1631187620000|2021-09-09 11:40:20|7282|7279.2|7281|7278.2|7282|7279.2|7280.7|7277.9|181
1631187630000|2021-09-09 11:40:30|7280.7|7277.9|7281|7278.2|7281|7278.2|7280.7|7277.9|3
1631187640000|2021-09-09 11:40:40|7280.5|7277.7|7279.8|7277|7280.5|7277.7|7279.8|7277|25
1631187650000|2021-09-09 11:40:50|7279.5|7276.7|7279.8|7277|7279.8|7277|7279.5|7276.7|10
1631187670000|2021-09-09 11:41:10|7280|7277.2|7280|7277.2|7280|7277.2|7280|7277.2|0
1631187680000|2021-09-09 11:41:20|7279.3|7276.5|7279|7276.2|7279.3|7276.5|7279|7276.2|2
1631187690000|2021-09-09 11:41:30|7279.3|7276.5|7279.8|7277|7279.8|7277|7279.3|7276.5|3
1631187700000|2021-09-09 11:41:40|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|7280.3|7277.5|10
1631187710000|2021-09-09 11:41:50|7280|7277.2|7280.2|7277.4|7280.2|7277.4|7279.5|7276.7|7
1631187720000|2021-09-09 11:42:00|7281|7278.2|7279.5|7276.7|7281|7278.2|7279.5|7276.7|12
1631187730000|2021-09-09 11:42:10|7280|7277.2|7280|7277.2|7280|7277.2|7280|7277.2|0
1631187740000|2021-09-09 11:42:20|7279.3|7276.5|7279|7276.2|7279.3|7276.5|7279|7276.2|2
1631187750000|2021-09-09 11:42:30|||||||||3
1631187770000|2021-09-09 11:42:50|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|7278.2|7275.4|6
1631187780000|2021-09-09 11:43:00|7278|7275.2|7276|7273.2|7278|7275.2|7275.7|7272.9|60
1631187790000|2021-09-09 11:43:10|7276.3|7273.5|7276|7273.2|7276.7|7273.9|7276|7273.2|24
1631187800000|2021-09-09 11:43:20|7276.3|7273.5|7275.2|7272.4|7276.3|7273.5|7275.2|7272.4|91
1631187810000|2021-09-09 11:43:30|7275|7272.2|7275|7272.2|7275|7272.2|7275|7272.2|16
1631187820000|2021-09-09 11:43:40|7275.2|7272.4|7276.3|7273.5|7276.5|7273.7|7275.2|7272.4|41
1631187830000|2021-09-09 11:43:50|7276.7|7273.9|7276|7273.2|7276.7|7273.9|7275.2|7272.4|118
1631187840000|2021-09-09 11:44:00|7275.7|7272.9|7275.2|7272.4|7276|7273.2|7275.2|7272.4|1
1631187850000|2021-09-09 11:44:10|||||||||19
1631187860000|2021-09-09 11:44:20|||||||||5
1631187870000|2021-09-09 11:44:30|7275|7272.2|7275.2|7272.4|7275.2|7272.4|7275|7272.2|11
1631187880000|2021-09-09 11:44:40|||||||||5
1631187910000|2021-09-09 11:45:10|||||||||35
1631187920000|2021-09-09 11:45:20|||||||||11
1631187930000|2021-09-09 11:45:30|||||||||12
1631187940000|2021-09-09 11:45:40|||||||||1
1631187950000|2021-09-09 11:45:50|7277.2|7274.4|7278.5|7275.7|7278.5|7275.7|7277.2|7274.4|37
1631187960000|2021-09-09 11:46:00|7278.2|7275.4|7278.2|7275.4|7279.2|7276.4|7278.2|7275.4|5
1631187970000|2021-09-09 11:46:10|7278|7275.2|7278.5|7275.7|7278.5|7275.7|7278|7275.2|6
1631187980000|2021-09-09 11:46:20|7279.5|7276.7|7280|7277.2|7280.5|7277.7|7279.5|7276.7|6
1631187990000|2021-09-09 11:46:30|7280.2|7277.4|7280.5|7277.7|7280.5|7277.7|7280.2|7277.4|5
1631188000000|2021-09-09 11:46:40|7280.2|7277.4|7280.8|7278|7280.8|7278|7280.2|7277.4|0
1631188010000|2021-09-09 11:46:50|7280.5|7277.7|7280.8|7278|7280.8|7278|7280|7277.2|9
1631188020000|2021-09-09 11:47:00|7280.2|7277.4|7280.8|7278|7280.8|7278|7280|7277.2|21
1631188030000|2021-09-09 11:47:10|7280|7277.2|7280.5|7277.7|7281.5|7278.7|7279.8|7277|18
1631188040000|2021-09-09 11:47:20|7279.8|7277|7280.8|7278|7281.3|7278.5|7279.8|7277|25
1631188050000|2021-09-09 11:47:30|7281|7278.2|7280.5|7277.7|7281.3|7278.5|7280.5|7277.7|5
1631188060000|2021-09-09 11:47:40|7280.8|7278|7281|7278.2|7281|7278.2|7279.8|7277|5
1631188070000|2021-09-09 11:47:50|7280.8|7278|7281.2|7278.4|7281.5|7278.7|7280.5|7277.7|12
1631188080000|2021-09-09 11:48:00|7281.3|7278.5|7283.8|7281|7283.8|7281|7281.3|7278.5|129
1631188090000|2021-09-09 11:48:10|7283.3|7280.5|7282.2|7279.4|7283.3|7280.5|7282.2|7279.4|11
1631188100000|2021-09-09 11:48:20|7281.8|7279|7281.5|7278.7|7282|7279.2|7281.2|7278.4|17
1631188110000|2021-09-09 11:48:30|7281.7|7278.9|7282|7279.2|7282|7279.2|7281|7278.2|5
1631188120000|2021-09-09 11:48:40|7281.8|7279|7281.2|7278.4|7282|7279.2|7281.2|7278.4|24
1631188130000|2021-09-09 11:48:50|7281.8|7279|7282.5|7279.7|7282.5|7279.7|7281.2|7278.4|4
1631188140000|2021-09-09 11:49:00|7282.2|7279.4|7282.5|7279.7|7282.5|7279.7|7282.2|7279.4|1
1631188150000|2021-09-09 11:49:10|7282.2|7279.4|7283.8|7281|7283.8|7281|7282.2|7279.4|5
1631188160000|2021-09-09 11:49:20|7284.3|7281.5|7284.8|7282|7284.8|7282|7284.3|7281.5|4
1631188170000|2021-09-09 11:49:30|7284.5|7281.7|7284.2|7281.4|7284.8|7282|7284|7281.2|29
1631188180000|2021-09-09 11:49:40|7284.5|7281.7|7284.8|7282|7284.8|7282|7284|7281.2|16
1631188190000|2021-09-09 11:49:50|||||||||1
1631188200000|2021-09-09 11:50:00|7284.5|7281.7|7282.8|7280|7284.8|7282|7282.8|7280|41
1631188210000|2021-09-09 11:50:10|7283.2|7280.4|7284.8|7282|7284.8|7282|7283.2|7280.4|2
1631188220000|2021-09-09 11:50:20|7285|7282.2|7284.5|7281.7|7285.8|7283|7284.5|7281.7|16
1631188230000|2021-09-09 11:50:30|7284.3|7281.5|7286|7283.2|7286|7283.2|7284.3|7281.5|8
1631188240000|2021-09-09 11:50:40|7285.3|7282.5|7284.8|7282|7285.3|7282.5|7284.5|7281.7|4
1631188250000|2021-09-09 11:50:50|7285.3|7282.5|7286|7283.2|7286.8|7284|7285.2|7282.4|20
1631188260000|2021-09-09 11:51:00|7285.8|7283|7284.2|7281.4|7285.8|7283|7284|7281.2|61
1631188270000|2021-09-09 11:51:10|7284.5|7281.7|7284.8|7282|7284.8|7282|7284|7281.2|1
1631188280000|2021-09-09 11:51:20|7284.6|7281.8|7285.5|7282.7|7285.5|7282.7|7284.3|7281.5|23
1631188290000|2021-09-09 11:51:30|7285.8|7283|7285.8|7283|7285.8|7283|7285.8|7283|2
1631188300000|2021-09-09 11:51:40|7285.2|7282.4|7284|7281.2|7285.2|7282.4|7284|7281.2|13
1631188310000|2021-09-09 11:51:50|7284.3|7281.5|7284.8|7282|7284.8|7282|7284.3|7281.5|1
1631188320000|2021-09-09 11:52:00|7285.3|7282.5|7284.8|7282|7285.5|7282.7|7284.8|7282|1
1631188330000|2021-09-09 11:52:10|7284.5|7281.7|7284.8|7282|7284.8|7282|7284|7281.2|3
1631188340000|2021-09-09 11:52:20|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|7284.5|7281.7|10
1631188350000|2021-09-09 11:52:30|7284.2|7281.4|7284.2|7281.4|7284.5|7281.7|7284.2|7281.4|29
1631188360000|2021-09-09 11:52:40|7284|7281.2|7284|7281.2|7284.8|7282|7283.7|7280.9|13
1631188370000|2021-09-09 11:52:50|7283.2|7280.4|7282|7279.2|7283.2|7280.4|7282|7279.2|40
1631188380000|2021-09-09 11:53:00|7282.5|7279.7|7279.8|7277|7282.5|7279.7|7279|7276.2|61
1631188390000|2021-09-09 11:53:10|7280|7277.2|7280.8|7278|7280.8|7278|7280|7277.2|3
1631188400000|2021-09-09 11:53:20|7280|7277.2|7280|7277.2|7280|7277.2|7279.5|7276.7|1
1631188410000|2021-09-09 11:53:30|7280.3|7277.5|7281|7278.2|7281|7278.2|7280|7277.2|1
1631188420000|2021-09-09 11:53:40|7281.8|7279|7281.8|7279|7281.8|7279|7281.8|7279|2
1631188430000|2021-09-09 11:53:50|7282.2|7279.4|7282|7279.2|7282.5|7279.7|7282|7279.2|2
1631188440000|2021-09-09 11:54:00|7281.8|7279|7282.2|7279.4|7282.5|7279.7|7281.2|7278.4|14
1631188450000|2021-09-09 11:54:10|7282.8|7280|7282.5|7279.7|7284.5|7281.7|7282.2|7279.4|18
1631188460000|2021-09-09 11:54:20|7282.8|7280|7282|7279.2|7283|7280.2|7281.7|7278.9|11
1631188470000|2021-09-09 11:54:30|7281.5|7278.7|7281.5|7278.7|7281.8|7279|7281.5|7278.7|6
1631188480000|2021-09-09 11:54:40|7281.8|7279|7281.2|7278.4|7281.8|7279|7281.2|7278.4|6
1631188490000|2021-09-09 11:54:50|7281.5|7278.7|7281.5|7278.7|7281.8|7279|7281|7278.2|2
1631188500000|2021-09-09 11:55:00|7282.2|7279.4|7284|7281.2|7284|7281.2|7282.2|7279.4|13
1631188510000|2021-09-09 11:55:10|7284.2|7281.4|7285|7282.2|7285.2|7282.4|7284.2|7281.4|7
1631188520000|2021-09-09 11:55:20|7285.3|7282.5|7287.2|7284.4|7287.2|7284.4|7284.5|7281.7|50
1631188530000|2021-09-09 11:55:30|7287|7284.2|7286.8|7284|7287|7284.2|7286.8|7284|6
1631188550000|2021-09-09 11:55:50|7287.2|7284.4|7287|7284.2|7288|7285.2|7287|7284.2|13
1631188560000|2021-09-09 11:56:00|7286.6|7283.8|7284|7281.2|7286.6|7283.8|7284|7281.2|41
1631188570000|2021-09-09 11:56:10|7283.5|7280.7|7284.5|7281.7|7284.5|7281.7|7283|7280.2|2
1631188580000|2021-09-09 11:56:20|7284|7281.2|7282|7279.2|7284.5|7281.7|7282|7279.2|24
1631188590000|2021-09-09 11:56:30|7282.2|7279.4|7282.7|7279.9|7283|7280.2|7282|7279.2|16
1631188600000|2021-09-09 11:56:40|7282.5|7279.7|7283|7280.2|7283|7280.2|7282.2|7279.4|2
1631188610000|2021-09-09 11:56:50|7283.2|7280.4|7283|7280.2|7284|7281.2|7283|7280.2|5
1631188620000|2021-09-09 11:57:00|7283.2|7280.4|7283.2|7280.4|7283.5|7280.7|7283.2|7280.4|2
1631188630000|2021-09-09 11:57:10|7282.3|7279.5|7280|7277.2|7282.3|7279.5|7279.2|7276.4|16
1631188640000|2021-09-09 11:57:20|7279.7|7276.9|7280|7277.2|7280.5|7277.7|7279.6|7276.8|1
1631188650000|2021-09-09 11:57:30|7280.5|7277.7|7280|7277.2|7280.5|7277.7|7280|7277.2|3
1631188660000|2021-09-09 11:57:40|7280.1|7277.3|7280.5|7277.7|7280.5|7277.7|7280.1|7277.3|1
1631188670000|2021-09-09 11:57:50|7280|7277.2|7280.1|7277.3|7280.5|7277.7|7280|7277.2|0
1631188680000|2021-09-09 11:58:00|7280|7277.2|7280.1|7277.3|7280.5|7277.7|7280|7277.2|8
1631188690000|2021-09-09 11:58:10|7280.5|7277.7|7280|7277.2|7280.6|7277.8|7279.6|7276.8|6
1631188710000|2021-09-09 11:58:30|7280.3|7277.5|7281.1|7278.3|7281.5|7278.7|7280|7277.2|9
1631188730000|2021-09-09 11:58:50|7281.3|7278.5|7282|7279.2|7282|7279.2|7281.3|7278.5|11
1631188740000|2021-09-09 11:59:00|7282.1|7279.3|7283.5|7280.7|7283.8|7281|7282|7279.2|16
1631188750000|2021-09-09 11:59:10|7283|7280.2|7283|7280.2|7283.5|7280.7|7283|7280.2|1
1631188770000|2021-09-09 11:59:30|7283.6|7280.8|7282.5|7279.7|7283.6|7280.8|7282|7279.2|33
1631188780000|2021-09-09 11:59:40|7282.1|7279.3|7280.6|7277.8|7282.5|7279.7|7280.6|7277.8|5
1631188790000|2021-09-09 11:59:50|7281|7278.2|7281|7278.2|7281|7278.2|7280.6|7277.8|20
1631188800000|2021-09-09 12:00:00|7281.5|7278.7|7282|7279.2|7284|7281.2|7281.5|7278.7|11
1631188810000|2021-09-09 12:00:10|7281.5|7278.7|7280|7277.2|7282|7279.2|7280|7277.2|16
1631188820000|2021-09-09 12:00:20|7280.3|7277.5|7280.5|7277.7|7281|7278.2|7280.3|7277.5|3
1631188830000|2021-09-09 12:00:30|7280.3|7277.5|7280.3|7277.5|7281|7278.2|7280.3|7277.5|4
1631188840000|2021-09-09 12:00:40|7280|7277.2|7280|7277.2|7280.8|7278|7280|7277.2|3
1631188860000|2021-09-09 12:01:00|7280.3|7277.5|7284|7281.2|7284.8|7282|7280.3|7277.5|20
1631188870000|2021-09-09 12:01:10|7283.8|7281|7283.1|7280.3|7284|7281.2|7283.1|7280.3|4
1631188880000|2021-09-09 12:01:20|7283|7280.2|7282.3|7279.5|7283|7280.2|7282|7279.2|21
1631188890000|2021-09-09 12:01:30|7283|7280.2|7283|7280.2|7283.8|7281|7283|7280.2|35
1631188900000|2021-09-09 12:01:40|7283.5|7280.7|7284|7281.2|7284|7281.2|7283.5|7280.7|0
1631188910000|2021-09-09 12:01:50|7283.5|7280.7|7283|7280.2|7283.5|7280.7|7282.1|7279.3|15
1631188920000|2021-09-09 12:02:00|7283.5|7280.7|7283.8|7281|7283.8|7281|7283.5|7280.7|1
1631188930000|2021-09-09 12:02:10|7284.1|7281.3|7284.3|7281.5|7284.8|7282|7283.8|7281|9
1631188940000|2021-09-09 12:02:20|7284|7281.2|7284.8|7282|7284.8|7282|7283|7280.2|11
1631188950000|2021-09-09 12:02:30|7285.3|7282.5|7285|7282.2|7285.8|7283|7285|7282.2|11
1631188960000|2021-09-09 12:02:40|7284.8|7282|7284.1|7281.3|7286|7283.2|7284.1|7281.3|162
1631188970000|2021-09-09 12:02:50|7283.8|7281|7284.3|7281.5|7284.3|7281.5|7283.8|7281|1
1631188980000|2021-09-09 12:03:00|7284.6|7281.8|7285.8|7283|7285.8|7283|7284.6|7281.8|5
1631189000000|2021-09-09 12:03:20|7285|7282.2|7285.3|7282.5|7285.3|7282.5|7285|7282.2|1
1631189010000|2021-09-09 12:03:30|7285|7282.2|7284|7281.2|7285|7282.2|7284|7281.2|8
1631189030000|2021-09-09 12:03:50|7283.8|7281|7283.8|7281|7283.8|7281|7283.8|7281|54
1631189040000|2021-09-09 12:04:00|7284|7281.2|7284.3|7281.5|7285.8|7283|7284|7281.2|16
1631189050000|2021-09-09 12:04:10|7284|7281.2|7284.8|7282|7284.8|7282|7283.8|7281|0
1631189060000|2021-09-09 12:04:20|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|7284|7281.2|1
1631189070000|2021-09-09 12:04:30|7284.8|7282|7285.8|7283|7285.8|7283|7284.8|7282|11
1631189080000|2021-09-09 12:04:40|7284.3|7281.5|7284|7281.2|7284.3|7281.5|7284|7281.2|5
1631189090000|2021-09-09 12:04:50|7283|7280.2|7283.8|7281|7283.8|7281|7283|7280.2|1
1631189100000|2021-09-09 12:05:00|7284.8|7282|7285.3|7282.5|7285.8|7283|7284.3|7281.5|51
1631189110000|2021-09-09 12:05:10|7285.8|7283|7284.3|7281.5|7286.3|7283.5|7283.8|7281|7
1631189120000|2021-09-09 12:05:20|7285|7282.2|7284.8|7282|7285.8|7283|7284.3|7281.5|4
1631189130000|2021-09-09 12:05:30|7284.5|7281.7|7284.8|7282|7285.3|7282.5|7284.5|7281.7|8
1631189140000|2021-09-09 12:05:40|||||||||1
1631189150000|2021-09-09 12:05:50|7285.8|7283|7285.3|7282.5|7286.8|7284|7285|7282.2|22
1631189160000|2021-09-09 12:06:00|7285.5|7282.7|7286|7283.2|7286.3|7283.5|7285.5|7282.7|1
1631189170000|2021-09-09 12:06:10|7286.3|7283.5|7286.8|7284|7286.8|7284|7286.3|7283.5|2
1631189190000|2021-09-09 12:06:30|7286.6|7283.8|7286.8|7284|7286.8|7284|7286|7283.2|35
1631189200000|2021-09-09 12:06:40|7285.8|7283|7285.8|7283|7285.8|7283|7285.8|7283|3
1631189210000|2021-09-09 12:06:50|7285|7282.2|7285|7282.2|7285.3|7282.5|7285|7282.2|3
1631189220000|2021-09-09 12:07:00|7285.3|7282.5|7282|7279.2|7285.3|7282.5|7282|7279.2|33
1631189230000|2021-09-09 12:07:10|7282.8|7280|7283.8|7281|7283.8|7281|7282.8|7280|10
1631189240000|2021-09-09 12:07:20|7283|7280.2|7283.8|7281|7283.8|7281|7283|7280.2|3
1631189250000|2021-09-09 12:07:30|||||||||3
1631189260000|2021-09-09 12:07:40|7284.3|7281.5|7282.5|7279.7|7284.3|7281.5|7282.5|7279.7|16
1631189270000|2021-09-09 12:07:50|7282.1|7279.3|7282.3|7279.5|7282.8|7280|7281.8|7279|1
1631189280000|2021-09-09 12:08:00|7282.5|7279.7|7282.5|7279.7|7282.8|7280|7281.8|7279|2
1631189290000|2021-09-09 12:08:10|7282.1|7279.3|7282.8|7280|7282.8|7280|7282.1|7279.3|1
1631189300000|2021-09-09 12:08:20|7282.5|7279.7|7282.5|7279.7|7282.8|7280|7282.5|7279.7|1
1631189310000|2021-09-09 12:08:30|7282.8|7280|7283.1|7280.3|7283.8|7281|7282.8|7280|5
1631189320000|2021-09-09 12:08:40|7283.3|7280.5|7282.5|7279.7|7283.3|7280.5|7282.5|7279.7|0
1631189330000|2021-09-09 12:08:50|7282.6|7279.8|7282.8|7280|7282.8|7280|7282.6|7279.8|0
1631189340000|2021-09-09 12:09:00|7283.3|7280.5|7285.8|7283|7285.8|7283|7283|7280.2|17
1631189350000|2021-09-09 12:09:10|7285.5|7282.7|7285.1|7282.3|7285.5|7282.7|7285.1|7282.3|2
1631189360000|2021-09-09 12:09:20|7284.5|7281.7|7284.8|7282|7284.8|7282|7284.5|7281.7|1
1631189370000|2021-09-09 12:09:30|7284.6|7281.8|7283|7280.2|7284.6|7281.8|7283|7280.2|12
1631189380000|2021-09-09 12:09:40|7283.3|7280.5|7283|7280.2|7283.3|7280.5|7282.5|7279.7|10
1631189390000|2021-09-09 12:09:50|7283.3|7280.5|7283.1|7280.3|7283.8|7281|7283.1|7280.3|1
1631189400000|2021-09-09 12:10:00|7283|7280.2|7285.3|7282.5|7285.3|7282.5|7283|7280.2|28
1631189410000|2021-09-09 12:10:10|7285|7282.2|7285|7282.2|7285.6|7282.8|7285|7282.2|46
1631189420000|2021-09-09 12:10:20|7285.6|7282.8|7285.8|7283|7285.8|7283|7285.6|7282.8|2
1631189430000|2021-09-09 12:10:30|7286.4|7283.6|7288.8|7286|7288.8|7286|7286.4|7283.6|64
1631189440000|2021-09-09 12:10:40|7289.1|7286.3|7290.8|7288|7290.8|7288|7289.1|7286.3|24
1631189450000|2021-09-09 12:10:50|7290.6|7287.8|7289.8|7287|7290.6|7287.8|7288.9|7286.1|70
1631189460000|2021-09-09 12:11:00|7289.9|7287.1|7289.9|7287.1|7290.8|7288|7289.8|7287|20
1631189470000|2021-09-09 12:11:10|7290.3|7287.5|7289.9|7287.1|7290.3|7287.5|7289.8|7287|3
1631189480000|2021-09-09 12:11:20|7290.1|7287.3|7290.8|7288|7290.8|7288|7290.1|7287.3|15
1631189490000|2021-09-09 12:11:30|7290.4|7287.6|7290.8|7288|7290.8|7288|7289.8|7287|9
1631189500000|2021-09-09 12:11:40|7290.3|7287.5|7290.8|7288|7290.8|7288|7289.9|7287.1|33
1631189510000|2021-09-09 12:11:50|7290.4|7287.6|7289.8|7287|7290.4|7287.6|7289.8|7287|9
1631189520000|2021-09-09 12:12:00|7289.9|7287.1|7290.3|7287.5|7290.3|7287.5|7289.9|7287.1|3
1631189530000|2021-09-09 12:12:10|7290.6|7287.8|7289.4|7286.6|7290.8|7288|7289.4|7286.6|12
1631189540000|2021-09-09 12:12:20|7289.8|7287|7289.8|7287|7289.8|7287|7288.8|7286|4
1631189550000|2021-09-09 12:12:30|7289.9|7287.1|7289.9|7287.1|7290.8|7288|7289.4|7286.6|13
1631189560000|2021-09-09 12:12:40|7289.8|7287|7289.8|7287|7289.8|7287|7289.8|7287|0
1631189570000|2021-09-09 12:12:50|7289.9|7287.1|7289.8|7287|7289.9|7287.1|7289.8|7287|7
1631189580000|2021-09-09 12:13:00|7290.4|7287.6|7289.8|7287|7290.4|7287.6|7289.8|7287|2
1631189590000|2021-09-09 12:13:10|7289.9|7287.1|7290.3|7287.5|7290.3|7287.5|7289.9|7287.1|1
1631189600000|2021-09-09 12:13:20|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|0
1631189610000|2021-09-09 12:13:30|7289.8|7287|7289.9|7287.1|7289.9|7287.1|7289.8|7287|3
1631189620000|2021-09-09 12:13:40|7289.8|7287|7289.8|7287|7290.4|7287.6|7289.3|7286.5|44
1631189630000|2021-09-09 12:13:50|7289.3|7286.5|7288.9|7286.1|7289.8|7287|7288.8|7286|31
1631189640000|2021-09-09 12:14:00|7288.8|7286|7288.8|7286|7289.3|7286.5|7288.4|7285.6|15
1631189650000|2021-09-09 12:14:10|7287.8|7285|7281.9|7279.1|7287.8|7285|7281.9|7279.1|95
1631189660000|2021-09-09 12:14:20|7282.1|7279.3|7280.8|7278|7282.9|7280.1|7280.1|7277.3|44
1631189670000|2021-09-09 12:14:30|7280.4|7277.6|7280.4|7277.6|7280.8|7278|7279.1|7276.3|26
1631189680000|2021-09-09 12:14:40|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|0
1631189690000|2021-09-09 12:14:50|7280.4|7277.6|7280.8|7278|7280.9|7278.1|7280.1|7277.3|0
1631189700000|2021-09-09 12:15:00|7280.9|7278.1|7280.9|7278.1|7280.9|7278.1|7280.4|7277.6|9
1631189710000|2021-09-09 12:15:10|7281.1|7278.3|7281.8|7279|7281.8|7279|7281.1|7278.3|5
1631189720000|2021-09-09 12:15:20|7281.4|7278.6|7279.9|7277.1|7281.9|7279.1|7279.9|7277.1|17
1631189730000|2021-09-09 12:15:30|7280.1|7277.3|7279.9|7277.1|7280.9|7278.1|7279.9|7277.1|5
1631189740000|2021-09-09 12:15:40|7279.4|7276.6|7278.9|7276.1|7279.4|7276.6|7278.9|7276.1|12
1631189750000|2021-09-09 12:15:50|7279.1|7276.3|7278.9|7276.1|7279.8|7277|7278.9|7276.1|17
1631189760000|2021-09-09 12:16:00|7278.8|7276|7277.1|7274.3|7278.9|7276.1|7276.4|7273.6|55
1631189770000|2021-09-09 12:16:10|7277.4|7274.6|7277.9|7275.1|7278.8|7276|7277.4|7274.6|15
1631189780000|2021-09-09 12:16:20|7277.4|7274.6|7266.4|7263.6|7277.4|7274.6|7266.1|7263.3|426
1631189790000|2021-09-09 12:16:30|7265.6|7262.8|7274.3|7271.5|7274.3|7271.5|7264.8|7262|243
1631189800000|2021-09-09 12:16:40|7273.9|7271.1|7275.3|7272.5|7275.3|7272.5|7271.9|7269.1|77
1631189810000|2021-09-09 12:16:50|7275.8|7273|7271.8|7269|7275.9|7273.1|7270.9|7268.1|190
1631189820000|2021-09-09 12:17:00|7271.9|7269.1|7270.3|7267.5|7271.9|7269.1|7268.9|7266.1|125
1631189830000|2021-09-09 12:17:10|7269.9|7267.1|7270.9|7268.1|7270.9|7268.1|7268.9|7266.1|48
1631189840000|2021-09-09 12:17:20|7271.3|7268.5|7275.8|7273|7276.9|7274.1|7270.9|7268.1|91
1631189850000|2021-09-09 12:17:30|7275.9|7273.1|7276.6|7273.8|7276.6|7273.8|7274.3|7271.5|18
1631189860000|2021-09-09 12:17:40|7276.8|7274|7275.9|7273.1|7277.3|7274.5|7275.9|7273.1|32
1631189870000|2021-09-09 12:17:50|7276.3|7273.5|7274.4|7271.6|7276.3|7273.5|7274.4|7271.6|10
1631189880000|2021-09-09 12:18:00|7274.8|7272|7279.9|7277.1|7281.9|7279.1|7274.8|7272|456
1631189890000|2021-09-09 12:18:10|7280.1|7277.3|7280.3|7277.5|7280.8|7278|7279.9|7277.1|4
1631189900000|2021-09-09 12:18:20|7279.9|7277.1|7277.9|7275.1|7279.9|7277.1|7277.9|7275.1|19
1631189910000|2021-09-09 12:18:30|7277.6|7274.8|7279.8|7277|7279.8|7277|7276.9|7274.1|13
1631189920000|2021-09-09 12:18:40|7279.1|7276.3|7277.9|7275.1|7279.9|7277.1|7276.9|7274.1|31
1631189930000|2021-09-09 12:18:50|7278.3|7275.5|7279.3|7276.5|7280.4|7277.6|7278.3|7275.5|77
1631189940000|2021-09-09 12:19:00|7278.9|7276.1|7275.9|7273.1|7278.9|7276.1|7274.8|7272|45
1631189950000|2021-09-09 12:19:10|7276.3|7273.5|7276.3|7273.5|7277.3|7274.5|7274.8|7272|31
1631189960000|2021-09-09 12:19:20|7275.9|7273.1|7277.9|7275.1|7277.9|7275.1|7275.9|7273.1|3
1631189970000|2021-09-09 12:19:30|7277.3|7274.5|7277.9|7275.1|7277.9|7275.1|7275.9|7273.1|36
1631189980000|2021-09-09 12:19:40|7278.8|7276|7277.8|7275|7278.8|7276|7277.4|7274.6|24
1631189990000|2021-09-09 12:19:50|7277.6|7274.8|7279.1|7276.3|7279.8|7277|7277.6|7274.8|4
1631190000000|2021-09-09 12:20:00|7278.1|7275.3|7277.6|7274.8|7279.4|7276.6|7277.4|7274.6|26
1631190010000|2021-09-09 12:20:10|7277.9|7275.1|7277.6|7274.8|7278.9|7276.1|7277.4|7274.6|57
1631190020000|2021-09-09 12:20:20|7277.4|7274.6|7276.4|7273.6|7277.4|7274.6|7276.4|7273.6|20
1631190030000|2021-09-09 12:20:30|7276.6|7273.8|7274.1|7271.3|7276.6|7273.8|7273.6|7270.8|59
1631190040000|2021-09-09 12:20:40|7273.9|7271.1|7272.3|7269.5|7274.1|7271.3|7271.9|7269.1|68
1631190050000|2021-09-09 12:20:50|7271.9|7269.1|7272.1|7269.3|7273.4|7270.6|7271.9|7269.1|22
1631190060000|2021-09-09 12:21:00|7271.9|7269.1|7272.4|7269.6|7272.4|7269.6|7270.9|7268.1|14
1631190070000|2021-09-09 12:21:10|7271.9|7269.1|7270.1|7267.3|7271.9|7269.1|7269.6|7266.8|18
1631190080000|2021-09-09 12:21:20|7268.9|7266.1|7268.1|7265.3|7269.1|7266.3|7267.8|7265|418
1631190090000|2021-09-09 12:21:30|7267.9|7265.1|7268.1|7265.3|7268.1|7265.3|7266.9|7264.1|126
1631190100000|2021-09-09 12:21:40|7267.9|7265.1|7265.9|7263.1|7269.1|7266.3|7265.9|7263.1|150
1631190110000|2021-09-09 12:21:50|7265.8|7263|7264.9|7262.1|7265.8|7263|7264.1|7261.3|131
1631190120000|2021-09-09 12:22:00|7264.3|7261.5|7262.9|7260.1|7265.8|7263|7262.9|7260.1|157
1631190130000|2021-09-09 12:22:10|7262.3|7259.5|7263.9|7261.1|7263.9|7261.1|7262.3|7259.5|46
1631190140000|2021-09-09 12:22:20|7264.1|7261.3|7261.6|7258.8|7264.1|7261.3|7260.6|7257.8|62
1631190150000|2021-09-09 12:22:30|7261.9|7259.1|7261.6|7258.8|7262.1|7259.3|7260.6|7257.8|47
1631190160000|2021-09-09 12:22:40|7260.6|7257.8|7259.6|7256.8|7260.6|7257.8|7258.3|7255.5|87
1631190170000|2021-09-09 12:22:50|7259.4|7256.6|7257.3|7254.5|7260.1|7257.3|7257.3|7254.5|206
1631190180000|2021-09-09 12:23:00|7257.1|7254.3|7256.3|7253.5|7257.1|7254.3|7255.6|7252.8|24
1631190190000|2021-09-09 12:23:10|7256.6|7253.8|7257.3|7254.5|7257.3|7254.5|7255.9|7253.1|78
1631190200000|2021-09-09 12:23:20|7256.9|7254.1|7257.3|7254.5|7257.6|7254.8|7255.6|7252.8|45
1631190210000|2021-09-09 12:23:30|7257.1|7254.3|7254.6|7251.8|7257.1|7254.3|7254.3|7251.5|22
1631190220000|2021-09-09 12:23:40|7254.3|7251.5|7252.3|7249.5|7255.1|7252.3|7252.3|7249.5|29
1631190230000|2021-09-09 12:23:50|7252.1|7249.3|7250.6|7247.8|7252.1|7249.3|7248.3|7245.5|163
1631190240000|2021-09-09 12:24:00|7251.1|7248.3|7249|7246.2|7253.3|7250.5|7249|7246.2|111
1631190250000|2021-09-09 12:24:10|7249.3|7246.5|7250.3|7247.5|7250.3|7247.5|7247|7244.2|132
1631190260000|2021-09-09 12:24:20|7250|7247.2|7245.6|7242.8|7250|7247.2|7245.5|7242.7|140
1631190270000|2021-09-09 12:24:30|7245.3|7242.5|7246.5|7243.7|7247.3|7244.5|7244.5|7241.7|109
1631190280000|2021-09-09 12:24:40|7246.1|7243.3|7247.3|7244.5|7247.3|7244.5|7244.5|7241.7|34
1631190290000|2021-09-09 12:24:50|7248.1|7245.3|7245.3|7242.5|7249.3|7246.5|7245|7242.2|202
1631190300000|2021-09-09 12:25:00|7245|7242.2|7237.9|7235.1|7245|7242.2|7233|7230.2|559
1631190310000|2021-09-09 12:25:10|7239.3|7236.5|7236|7233.2|7240.8|7238|7234|7231.2|96
1631190320000|2021-09-09 12:25:20|7236.3|7233.5|7238.3|7235.5|7239.3|7236.5|7234.3|7231.5|357
1631190330000|2021-09-09 12:25:30|7238|7235.2|7239|7236.2|7239.3|7236.5|7235|7232.2|155
1631190340000|2021-09-09 12:25:40|7238.3|7235.5|7241.8|7239|7243.3|7240.5|7237.5|7234.7|49
1631190350000|2021-09-09 12:25:50|7241.3|7238.5|7239.3|7236.5|7241.3|7238.5|7236.8|7234|143
1631190360000|2021-09-09 12:26:00|7240.6|7237.8|7240.6|7237.8|7240.8|7238|7236.3|7233.5|125
1631190370000|2021-09-09 12:26:10|7240.9|7238.1|7245.6|7242.8|7246.1|7243.3|7240.9|7238.1|55
1631190380000|2021-09-09 12:26:20|7245.3|7242.5|7245.3|7242.5|7246.3|7243.5|7243.3|7240.5|43
1631190390000|2021-09-09 12:26:30|7245.9|7243.1|7247.3|7244.5|7248.4|7245.6|7245.9|7243.1|104
1631190400000|2021-09-09 12:26:40|7246.9|7244.1|7247.4|7244.6|7248.3|7245.5|7246.3|7243.5|21
1631190410000|2021-09-09 12:26:50|7247.1|7244.3|7249.8|7247|7249.9|7247.1|7246.8|7244|76
1631190420000|2021-09-09 12:27:00|7250.1|7247.3|7250.3|7247.5|7252.1|7249.3|7249.3|7246.5|159
1631190430000|2021-09-09 12:27:10|7249.4|7246.6|7250.3|7247.5|7252.6|7249.8|7248.6|7245.8|122
1631190440000|2021-09-09 12:27:20|7250.6|7247.8|7249.8|7247|7250.6|7247.8|7249.1|7246.3|16
1631190450000|2021-09-09 12:27:30|7249.6|7246.8|7243.3|7240.5|7249.6|7246.8|7243.1|7240.3|96
1631190460000|2021-09-09 12:27:40|7242.9|7240.1|7244.3|7241.5|7244.6|7241.8|7241.9|7238.9|73
1631190470000|2021-09-09 12:27:50|7244.6|7241.8|7244.1|7241.3|7245.1|7242.3|7243.9|7241.1|3
1631190480000|2021-09-09 12:28:00|7244.3|7241.5|7242.3|7239.5|7244.3|7241.5|7241.4|7238.6|50
1631190490000|2021-09-09 12:28:10|7242.6|7239.8|7238.8|7236|7244.1|7241.3|7236.8|7234|896
1631190500000|2021-09-09 12:28:20|7238.4|7235.6|7239.8|7237|7240.1|7237.3|7237.3|7234.5|39
1631190510000|2021-09-09 12:28:30|7239.6|7236.8|7236.6|7233.8|7239.9|7237.1|7236.6|7233.8|39
1631190520000|2021-09-09 12:28:40|7236.3|7233.5|7227.6|7224.8|7236.3|7233.5|7226.9|7224.1|426
1631190530000|2021-09-09 12:28:50|7226.6|7223.8|7228.3|7225.5|7228.4|7225.6|7225.6|7222.8|151
1631190540000|2021-09-09 12:29:00|7227.4|7224.6|7226.8|7224|7231.3|7228.5|7226.8|7224|96
1631190550000|2021-09-09 12:29:10|7226.9|7224.1|7224.6|7221.8|7227.9|7225.1|7224.4|7221.6|128
1631190560000|2021-09-09 12:29:20|7225.4|7222.6|7225.3|7222.5|7225.4|7222.6|7224.4|7221.6|82
1631190570000|2021-09-09 12:29:30|7224.9|7222.1|7215.4|7212.6|7225.5|7222.1|7214.4|7211.6|645
1631190580000|2021-09-09 12:29:40|7215.6|7212.8|7209.9|7207.1|7216.7|7212.8|7209.1|7206.3|1077
1631190590000|2021-09-09 12:29:50|7210.3|7207.5|7208.5|7205.7|7210.4|7207.6|7208.5|7205.7|158
1631190600000|2021-09-09 12:30:00|7208.3|7205.5|7212.3|7209.5|7216.9|7214.1|7208.3|7205.5|263
1631190610000|2021-09-09 12:30:10|7212.6|7209.8|7214.6|7211.8|7215.4|7212.6|7209.6|7206.8|85
1631190620000|2021-09-09 12:30:20|7215.9|7213.1|7218.9|7216.1|7220.6|7217.8|7215.9|7213.1|177
1631190630000|2021-09-09 12:30:30|7218.6|7215.8|7215.3|7212.5|7220.1|7217.3|7215.3|7212.5|54
1631190640000|2021-09-09 12:30:40|7214.6|7211.8|7207.5|7204.7|7214.6|7211.8|7206.6|7203.6|313
1631190650000|2021-09-09 12:30:50|7206.9|7204.1|7203.4|7200.6|7208.6|7205.8|7203.4|7200.6|473
1631190660000|2021-09-09 12:31:00|7203.8|7201|7203.9|7201.1|7207.9|7205.1|7203.4|7200.6|439
1631190670000|2021-09-09 12:31:10|7204.1|7201.3|7200.3|7197.5|7205.9|7203.1|7200.1|7197.3|508
1631190680000|2021-09-09 12:31:20|7199.8|7197|7194.6|7191.8|7200.6|7197.8|7193.4|7190.6|282
1631190690000|2021-09-09 12:31:30|7194.3|7191.5|7196.6|7193.8|7198.3|7195.5|7194.3|7191.5|225
1631190700000|2021-09-09 12:31:40|7196.3|7193.5|7197.9|7195.1|7198.6|7195.8|7195.6|7192.8|28
1631190710000|2021-09-09 12:31:50|7197.6|7194.8|7201.6|7198.8|7201.6|7198.8|7195.4|7192.6|186
1631190720000|2021-09-09 12:32:00|7201.9|7199.1|7209.6|7206.8|7214.9|7212.1|7201.6|7198.8|204
1631190730000|2021-09-09 12:32:10|7210.3|7207.5|7214.6|7211.8|7214.9|7212.1|7209.9|7207.1|115
1631190740000|2021-09-09 12:32:20|7214.4|7211.6|7212.6|7209.8|7215.4|7212.6|7212.6|7209.8|27
1631190750000|2021-09-09 12:32:30|7212.8|7210|7217.9|7215.1|7217.9|7215.1|7212.6|7209.8|92
1631190760000|2021-09-09 12:32:40|7217.6|7214.8|7219.9|7217.1|7219.9|7217.1|7215.6|7212.8|79
1631190770000|2021-09-09 12:32:50|7220.6|7217.8|7215.8|7213|7221.4|7218.6|7215.4|7212.6|91
1631190780000|2021-09-09 12:33:00|7215.6|7212.8|7215|7212.2|7216.6|7213.8|7214.4|7211.6|157
1631190790000|2021-09-09 12:33:10|7214.6|7211.8|7217.6|7214.8|7218.4|7215.6|7214.4|7211.6|166
1631190800000|2021-09-09 12:33:20|7219.4|7216.6|7223.6|7220.8|7223.6|7220.8|7219.4|7216.6|159
1631190810000|2021-09-09 12:33:30|7224.3|7221.5|7223.3|7220.5|7224.4|7221.6|7220.4|7217.6|68
1631190820000|2021-09-09 12:33:40|7224.4|7221.6|7228.3|7225.5|7229.3|7226.5|7223.6|7220.8|653
1631190830000|2021-09-09 12:33:50|7228.8|7226|7225.6|7222.8|7229.6|7226.8|7224.4|7221.6|59
1631190840000|2021-09-09 12:34:00|7225.3|7222.5|7225.3|7222.5|7227.6|7224.8|7225.3|7222.5|127
1631190850000|2021-09-09 12:34:10|7224.4|7221.6|7224.6|7221.8|7226.3|7223.5|7224.1|7221.3|467
1631190860000|2021-09-09 12:34:20|7224|7221.2|7223.6|7220.8|7224.6|7221.8|7223.1|7220.3|51
1631190870000|2021-09-09 12:34:30|7224|7221.2|7224.3|7221.5|7224.6|7221.8|7222.6|7219.8|71
1631190880000|2021-09-09 12:34:40|7223.6|7220.8|7221.4|7218.6|7223.9|7221.1|7220.6|7217.8|48
1631190890000|2021-09-09 12:34:50|7220.6|7217.8|7216.9|7214.1|7221.4|7218.6|7216.6|7213.8|94
1631190900000|2021-09-09 12:35:00|7216.6|7213.8|7214.4|7211.6|7218.4|7215.6|7214.4|7211.6|64
1631190910000|2021-09-09 12:35:10|7213.8|7211|7203.8|7201|7214.4|7211.6|7203.8|7201|161
1631190920000|2021-09-09 12:35:20|7204.6|7201.8|7205.6|7202.8|7205.6|7202.8|7204.6|7201.8|57
1631190930000|2021-09-09 12:35:30|7205.8|7203|7211.6|7208.8|7211.9|7209.1|7205.8|7203|33
1631190940000|2021-09-09 12:35:40|7209.8|7207|7205.6|7202.8|7210.6|7207.8|7205.3|7202.5|57
1631190950000|2021-09-09 12:35:50|7205.9|7203.1|7200.6|7197.8|7205.9|7203.1|7199.9|7197.1|118
1631190960000|2021-09-09 12:36:00|7199.9|7197.1|7201.4|7198.6|7204.5|7199.8|7197.6|7194.5|596
1631190970000|2021-09-09 12:36:10|7200.9|7198.1|7213.1|7210.3|7214.6|7211.8|7198.6|7195.8|186
1631190980000|2021-09-09 12:36:20|7212.8|7210|7216.6|7213.8|7217.4|7214.6|7209.6|7206.8|95
1631190990000|2021-09-09 12:36:30|7216.9|7214.1|7217.6|7214.8|7217.6|7214.8|7214.6|7211.8|89
1631191000000|2021-09-09 12:36:40|7217.3|7214.5|7216.6|7213.8|7217.6|7214.8|7214.6|7211.8|62
1631191010000|2021-09-09 12:36:50|7216|7213.2|7214.6|7211.8|7216.4|7213.6|7213.9|7211.1|28
1631191020000|2021-09-09 12:37:00|7214.8|7212|7218.6|7215.8|7221.1|7218.3|7213.9|7208.5|251
1631191030000|2021-09-09 12:37:10|7218.3|7215.5|7218.1|7215.3|7220.5|7217.7|7218.1|7215.3|94
1631191040000|2021-09-09 12:37:20|7218.6|7215.8|7219.6|7216.8|7219.6|7216.8|7216.6|7213.8|76
1631191050000|2021-09-09 12:37:30|7218.9|7216.1|7215.9|7213.1|7218.9|7216.1|7214.9|7212.1|75
1631191060000|2021-09-09 12:37:40|7215.6|7212.8|7215.6|7212.8|7216.4|7213.6|7214.6|7211.8|40
1631191070000|2021-09-09 12:37:50|7216.6|7213.8|7219.3|7216.5|7220.6|7217.8|7216.6|7213.8|30
1631191080000|2021-09-09 12:38:00|7220.3|7217.5|7219.6|7216.8|7223.3|7220.5|7219.3|7216.5|659
1631191090000|2021-09-09 12:38:10|7218.8|7216|7216.9|7214.1|7219.6|7216.8|7215.6|7212.8|34
1631191100000|2021-09-09 12:38:20|7217.6|7214.8|7218.6|7215.8|7218.6|7215.8|7217.6|7214.8|25
1631191110000|2021-09-09 12:38:30|7220.1|7217.3|7220.3|7217.5|7220.9|7218.1|7217.6|7214.8|37
1631191120000|2021-09-09 12:38:40|7219.6|7216.8|7219.9|7217.1|7223.3|7220.5|7219.6|7216.8|62
1631191130000|2021-09-09 12:38:50|7220.6|7217.8|7220.4|7217.6|7221.6|7218.8|7219.4|7216.6|15
1631191140000|2021-09-09 12:39:00|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7217.3|7214.5|49
1631191150000|2021-09-09 12:39:10|7220.3|7217.5|7216.9|7214.1|7220.6|7217.8|7216.6|7213.8|21
1631191160000|2021-09-09 12:39:20|7217.2|7214.4|7218.4|7215.6|7218.6|7215.8|7215.6|7212.8|15
1631191170000|2021-09-09 12:39:30|7218.6|7215.8|7217.9|7215.1|7219.4|7216.6|7217.4|7214.6|35
1631191180000|2021-09-09 12:39:40|7217.6|7214.8|7216.6|7213.8|7217.6|7214.8|7215.6|7212.8|10
1631191190000|2021-09-09 12:39:50|7216.9|7214.1|7221.6|7218.8|7221.6|7218.8|7216.6|7213.8|31
1631191200000|2021-09-09 12:40:00|7221.1|7218.3|7221.6|7218.8|7224.4|7221.6|7221.1|7218.3|93
1631191210000|2021-09-09 12:40:10|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|27
1631191220000|2021-09-09 12:40:20|7222.6|7219.8|7220.6|7217.8|7222.6|7219.8|7218.6|7215.8|42
1631191230000|2021-09-09 12:40:30|7219.6|7216.8|7217.9|7215.1|7219.6|7216.8|7216.6|7213.8|56
1631191240000|2021-09-09 12:40:40|7218.4|7215.6|7215.4|7212.6|7218.6|7215.8|7215.4|7212.6|24
1631191250000|2021-09-09 12:40:50|7215.7|7212.9|7215.2|7212.4|7215.9|7213.1|7210.6|7207.8|417
1631191260000|2021-09-09 12:41:00|7215.4|7212.6|7212.2|7209.4|7215.4|7212.6|7211.6|7208.8|21
1631191270000|2021-09-09 12:41:10|7211.6|7208.8|7214.6|7211.8|7216.4|7213.6|7210.6|7207.8|192
1631191280000|2021-09-09 12:41:20|7214.9|7212.1|7214.6|7211.8|7215.1|7212.3|7212.6|7209.8|50
1631191290000|2021-09-09 12:41:30|7214.3|7211.5|7215.4|7212.6|7215.4|7212.6|7211.8|7209|206
1631191300000|2021-09-09 12:41:40|7215.6|7212.8|7218.6|7215.8|7220.6|7217.8|7215.6|7212.8|87
1631191310000|2021-09-09 12:41:50|7218.3|7215.5|7216.6|7213.8|7218.4|7215.6|7215.9|7213.1|28
1631191320000|2021-09-09 12:42:00|7216.4|7213.6|7215.6|7212.8|7216.6|7213.8|7215.1|7212.3|20
1631191330000|2021-09-09 12:42:10|7215.9|7213.1|7214.6|7211.8|7216.4|7213.6|7214.4|7211.6|38
1631191340000|2021-09-09 12:42:20|7214.4|7211.6|7213.6|7210.8|7217.6|7214.8|7213.3|7210.5|40
1631191350000|2021-09-09 12:42:30|7213.4|7210.6|7214.4|7211.6|7215.9|7213.1|7211.8|7209|58
1631191360000|2021-09-09 12:42:40|7213.9|7211.1|7209.6|7206.8|7213.9|7211.1|7207.8|7205|206
1631191370000|2021-09-09 12:42:50|7209.3|7206.5|7211.4|7208.6|7211.4|7208.6|7208.6|7205.8|11
1631191380000|2021-09-09 12:43:00|7211.2|7208.4|7211.4|7208.6|7211.4|7208.6|7209.8|7207|58
1631191390000|2021-09-09 12:43:10|7210.9|7208.1|7209.4|7206.6|7211.4|7208.6|7208.6|7205.8|12
1631191400000|2021-09-09 12:43:20|7208.4|7205.6|7210.2|7207.4|7210.9|7208.1|7207.6|7204.8|8
1631191410000|2021-09-09 12:43:30|7210.4|7207.6|7208.9|7206.1|7210.4|7207.6|7208.1|7205.3|45
1631191420000|2021-09-09 12:43:40|7208.6|7205.8|7206.2|7203.4|7208.6|7205.8|7203.9|7201.1|162
1631191430000|2021-09-09 12:43:50|7206.6|7203.8|7190.6|7187.8|7206.9|7204.1|7189.8|7187|418
1631191440000|2021-09-09 12:44:00|7190.1|7187.3|7190.4|7187.6|7194.2|7191.4|7187.6|7184.8|481
1631191450000|2021-09-09 12:44:10|7190.6|7187.8|7184.6|7181.8|7191.1|7188.3|7182.9|7179.5|796
1631191460000|2021-09-09 12:44:20|7184.3|7181.5|7181.6|7178.8|7185.6|7182.8|7180.3|7177.5|145
1631191470000|2021-09-09 12:44:30|7181.8|7179|7180.6|7177.8|7183.3|7180.5|7180.1|7177.3|124
1631191480000|2021-09-09 12:44:40|7181.2|7178.4|7187.3|7184.5|7187.6|7184.8|7179.3|7174.8|578
1631191490000|2021-09-09 12:44:50|7187.6|7184.8|7185.9|7183.1|7188.6|7185.8|7184.9|7182.1|115
1631191500000|2021-09-09 12:45:00|7185.8|7183|7186.6|7183.8|7186.6|7183.8|7182.6|7179.8|239
1631191510000|2021-09-09 12:45:10|7187.4|7184.6|7192.6|7189.8|7192.6|7189.8|7187.3|7184.5|187
1631191520000|2021-09-09 12:45:20|7192.3|7189.5|7196.6|7193.8|7196.6|7193.8|7190.8|7188|105
1631191530000|2021-09-09 12:45:30|7196.9|7194.1|7198.6|7195.8|7199.6|7196.8|7196.4|7193.6|163
1631191540000|2021-09-09 12:45:40|7198.4|7195.6|7195.4|7192.6|7198.6|7195.8|7194.9|7192.1|144
1631191550000|2021-09-09 12:45:50|7196.1|7193.3|7193.6|7190.8|7197.9|7195.1|7193.6|7190.8|40
1631191560000|2021-09-09 12:46:00|7193.3|7190.5|7189.3|7186.5|7193.6|7190.8|7187.6|7184.8|39
1631191570000|2021-09-09 12:46:10|7189.6|7186.8|7190.6|7187.8|7194.6|7191.8|7189.6|7186.8|37
1631191580000|2021-09-09 12:46:20|7191.2|7188.4|7191.3|7188.5|7192.9|7190.1|7189.6|7186.8|27
1631191590000|2021-09-09 12:46:30|7191.8|7189|7190.3|7187.5|7192.6|7189.8|7188.9|7186.1|91
1631191600000|2021-09-09 12:46:40|7190.6|7187.8|7192.3|7189.5|7194.4|7191.6|7190.6|7187.8|22
1631191610000|2021-09-09 12:46:50|7192.6|7189.8|7196.9|7194.1|7197.6|7194.8|7192.3|7189.5|35
1631191620000|2021-09-09 12:47:00|7197.1|7194.3|7194.8|7192|7197.1|7194.3|7194.8|7192|31
1631191630000|2021-09-09 12:47:10|7194.6|7191.8|7199.6|7196.8|7199.6|7196.8|7194.3|7191.5|40
1631191640000|2021-09-09 12:47:20|7200.6|7197.8|7197.6|7194.8|7202.6|7199.8|7197.6|7194.8|15
1631191650000|2021-09-09 12:47:30|7197.9|7195.1|7194.3|7191.5|7198.6|7195.8|7193.6|7190.8|42
1631191660000|2021-09-09 12:47:40|7194.6|7191.8|7195.1|7192.3|7195.1|7192.3|7192.3|7189.5|27
1631191670000|2021-09-09 12:47:50|7194.9|7192.1|7196.8|7194|7198.8|7196|7193.9|7191.1|76
1631191680000|2021-09-09 12:48:00|7197.6|7194.8|7195.6|7192.8|7198.6|7195.8|7195.3|7192.5|221
1631191690000|2021-09-09 12:48:10|7196.8|7194|7194.6|7191.8|7196.9|7194.1|7194.6|7191.8|60
1631191700000|2021-09-09 12:48:20|7193.3|7190.5|7194.3|7191.5|7194.6|7191.8|7192.9|7190.1|23
1631191710000|2021-09-09 12:48:30|7194.6|7191.8|7197.3|7194.5|7197.3|7194.5|7193.9|7191.1|42
1631191720000|2021-09-09 12:48:40|7196.9|7194.1|7197.9|7195.1|7197.9|7195.1|7195.6|7192.8|28
1631191730000|2021-09-09 12:48:50|7197.6|7194.8|7196.3|7193.5|7198.9|7196.1|7196.3|7193.5|19
1631191740000|2021-09-09 12:49:00|7196.6|7193.8|7193.9|7191.1|7196.6|7193.8|7191.9|7189.1|18
1631191750000|2021-09-09 12:49:10|7193.3|7190.5|7195.9|7193.1|7197.9|7195.1|7193.3|7190.5|66
1631191760000|2021-09-09 12:49:20|7195.6|7192.8|7194.1|7191.3|7196.3|7193.5|7194.1|7191.3|25
1631191770000|2021-09-09 12:49:30|7193.9|7191.1|7194.9|7192.1|7195.4|7192.6|7191.9|7189.1|32
1631191780000|2021-09-09 12:49:40|7195.6|7192.8|7198.4|7195.6|7198.9|7196.1|7195.3|7192.5|661
1631191790000|2021-09-09 12:49:50|7198.8|7196|7200.3|7197.5|7200.8|7198|7197.9|7195.1|54
1631191800000|2021-09-09 12:50:00|7200.4|7197.6|7196.3|7193.5|7200.8|7198|7195.8|7193|74
1631191810000|2021-09-09 12:50:10|7195.9|7193.1|7195.8|7193|7195.9|7193.1|7193.9|7191.1|9
1631191820000|2021-09-09 12:50:20|7195.4|7192.6|7193.9|7191.1|7195.4|7192.6|7193.6|7190.8|16
1631191830000|2021-09-09 12:50:30|7193.3|7190.5|7189.1|7186.3|7193.3|7190.5|7188.6|7185.8|152
1631191840000|2021-09-09 12:50:40|7188.9|7186.1|7192.9|7190.1|7193.3|7190.5|7188.6|7185.8|81
1631191850000|2021-09-09 12:50:50|7193.4|7190.6|7198.3|7195.5|7199.8|7197|7192.9|7189.1|347
1631191860000|2021-09-09 12:51:00|7197.9|7195.1|7196.6|7193.8|7197.9|7195.1|7193.9|7191.1|220
1631191870000|2021-09-09 12:51:10|7196.3|7193.5|7195.6|7192.8|7196.5|7193.7|7193.9|7191.1|114
1631191880000|2021-09-09 12:51:20|7194.8|7192|7193.1|7190.3|7194.8|7192|7193.1|7190.3|16
1631191890000|2021-09-09 12:51:30|7192.9|7190.1|7196.9|7194.1|7197.9|7195.1|7192.1|7189.3|86
1631191900000|2021-09-09 12:51:40|7196.6|7193.8|7191.8|7189|7196.6|7193.8|7191.4|7188.6|44
1631191910000|2021-09-09 12:51:50|7192.9|7190.1|7193.9|7191.1|7193.9|7191.1|7192.4|7189.6|14
1631191920000|2021-09-09 12:52:00|7193.6|7190.8|7191.9|7189.1|7193.6|7190.8|7189.9|7187.1|19
1631191930000|2021-09-09 12:52:10|7191.5|7187.5|7192.4|7189.6|7192.8|7190|7190.9|7187.5|35
1631191940000|2021-09-09 12:52:20|7192.1|7189.3|7191.6|7188.8|7192.6|7189.8|7190.1|7187.3|12
1631191950000|2021-09-09 12:52:30|7191.1|7188.3|7192.9|7190.1|7195.1|7192.3|7191.1|7188.3|53
1631191960000|2021-09-09 12:52:40|7192.6|7189.8|7192.9|7190.1|7192.9|7190.1|7191.9|7189.1|11
1631191970000|2021-09-09 12:52:50|7193.6|7190.8|7193.9|7191.1|7195.9|7193.1|7192.9|7190.1|26
1631191980000|2021-09-09 12:53:00|7193.6|7190.8|7193.9|7191.1|7194.9|7192.1|7191.6|7188.8|26
1631191990000|2021-09-09 12:53:10|7194.1|7191.3|7197.1|7194.3|7197.1|7194.3|7193.4|7190.6|96
1631192000000|2021-09-09 12:53:20|7196.9|7194.1|7200.1|7197.3|7200.1|7197.3|7196.1|7193.3|9
1631192010000|2021-09-09 12:53:30|7199.9|7197.1|7202.4|7199.6|7203.9|7201.1|7199.9|7197.1|73
1631192020000|2021-09-09 12:53:40|7202.9|7200.1|7201.8|7199|7204.9|7202.1|7201.8|7199|27
1631192030000|2021-09-09 12:53:50|7202.1|7199.3|7201.8|7199|7202.1|7199.3|7200.9|7198.1|16
1631192040000|2021-09-09 12:54:00|7202.1|7199.3|7197.3|7194.5|7202.1|7199.3|7196.9|7194.1|66
1631192050000|2021-09-09 12:54:10|7197.6|7194.8|7194.4|7191.6|7197.6|7194.8|7193.8|7191|159
1631192060000|2021-09-09 12:54:20|7194.8|7192|7194.6|7191.8|7194.8|7192|7193.8|7191|39
1631192070000|2021-09-09 12:54:30|7194.8|7192|7192.6|7189.8|7194.8|7192|7190.8|7188|67
1631192080000|2021-09-09 12:54:40|7192.8|7190|7196.3|7193.5|7196.8|7194|7192.8|7190|10
1631192090000|2021-09-09 12:54:50|7196.9|7194.1|7197.9|7195.1|7197.9|7195.1|7196.9|7194.1|50
1631192100000|2021-09-09 12:55:00|7197.8|7195|7197.6|7194.8|7197.8|7195|7194.4|7191.6|33
1631192110000|2021-09-09 12:55:10|7197.4|7194.6|7200.4|7197.6|7200.7|7197.9|7197.2|7194.4|19
1631192120000|2021-09-09 12:55:20|7199.7|7196.9|7198.9|7196.1|7199.7|7196.9|7198.7|7195.9|8
1631192130000|2021-09-09 12:55:30|7199.2|7196.4|7195.7|7192.9|7199.2|7196.4|7195.7|7192.9|35
1631192140000|2021-09-09 12:55:40|7195.4|7192.6|7196.7|7193.9|7197.9|7195.1|7195.2|7192.4|4
1631192150000|2021-09-09 12:55:50|7196.4|7193.6|7196.2|7193.4|7196.4|7193.6|7194.7|7191.9|44
1631192160000|2021-09-09 12:56:00|7195.9|7193.1|7195.2|7192.4|7195.9|7193.1|7192.2|7189.4|191
1631192170000|2021-09-09 12:56:10|7194.9|7192.1|7195.7|7192.9|7196.2|7193.4|7194.9|7192.1|33
1631192180000|2021-09-09 12:56:20|7195.4|7192.6|7195.2|7192.4|7196.2|7193.4|7194.7|7191.9|52
1631192190000|2021-09-09 12:56:30|7194.9|7192.1|7195.4|7192.6|7196.9|7194.1|7193.7|7190.9|37
1631192200000|2021-09-09 12:56:40|7194.9|7192.1|7193.9|7191.1|7194.9|7192.1|7193.4|7190.6|67
1631192210000|2021-09-09 12:56:50|7194.9|7192.1|7196.2|7193.4|7196.7|7193.9|7194.6|7191.8|23
1631192220000|2021-09-09 12:57:00|7196.7|7193.9|7198.6|7195.8|7198.9|7196.1|7195.7|7192.9|37
1631192230000|2021-09-09 12:57:10|7197.9|7195.1|7193.9|7191.1|7197.9|7195.1|7192.9|7190.1|52
1631192240000|2021-09-09 12:57:20|7193.7|7190.9|7194.7|7191.9|7194.7|7191.9|7191.9|7189.1|27
1631192250000|2021-09-09 12:57:30|7194.9|7192.1|7194.9|7192.1|7195.9|7193.1|7194.9|7192.1|29
1631192260000|2021-09-09 12:57:40|7195.2|7192.4|7194.4|7191.6|7195.7|7192.9|7194.4|7191.6|37
1631192270000|2021-09-09 12:57:50|7193.9|7191.1|7194.2|7191.4|7194.2|7191.4|7193.7|7190.9|6
1631192280000|2021-09-09 12:58:00|7193.9|7191.1|7186.7|7183.9|7193.9|7191.1|7185.9|7183.1|183
1631192290000|2021-09-09 12:58:10|7186.9|7184.1|7191.9|7189.1|7192.1|7189.3|7185.9|7183.1|130
1631192300000|2021-09-09 12:58:20|7190.7|7187.9|7188.6|7185.8|7190.7|7187.9|7188.6|7185.8|20
1631192310000|2021-09-09 12:58:30|7188.9|7186.1|7188.2|7185.4|7188.9|7186.1|7187.1|7184.3|44
1631192320000|2021-09-09 12:58:40|7187.9|7185.1|7188.1|7185.3|7188.9|7186.1|7187.9|7185.1|11
1631192330000|2021-09-09 12:58:50|7188.2|7185.4|7188.6|7185.8|7190.1|7187.3|7188.2|7185.4|21
1631192340000|2021-09-09 12:59:00|7188.2|7185.4|7188.6|7185.8|7188.9|7186.1|7187.2|7184.4|39
1631192350000|2021-09-09 12:59:10|7188.9|7186.1|7186.6|7183.8|7188.9|7186.1|7186.6|7183.8|38
1631192360000|2021-09-09 12:59:20|7186.9|7184.1|7189.2|7186.4|7189.9|7187.1|7186.9|7184.1|4
1631192370000|2021-09-09 12:59:30|7189.9|7187.1|7189.9|7187.1|7189.9|7187.1|7189.2|7186.4|9
1631192380000|2021-09-09 12:59:40|7190.9|7188.1|7192.9|7190.1|7194.9|7192.1|7190.9|7188.1|46
1631192390000|2021-09-09 12:59:50|7192.7|7189.9|7193.7|7190.9|7193.7|7190.9|7190.9|7188.1|17
1631192400000|2021-09-09 13:00:00|7193.9|7191.1|7190.9|7188.1|7198.6|7195.8|7185.7|7182.9|400
1631192410000|2021-09-09 13:00:10|7189.9|7187.1|7181.9|7179.1|7190.2|7187.4|7181.9|7179.1|118
1631192420000|2021-09-09 13:00:20|7182.2|7179.4|7180.6|7177.8|7182.4|7179.6|7179.9|7177.1|153
1631192430000|2021-09-09 13:00:30|7180.7|7177.9|7181.6|7178.8|7183.7|7180.9|7180.7|7177.9|85
1631192440000|2021-09-09 13:00:40|7181.9|7179.1|7180.4|7177.6|7182.9|7180.1|7178.6|7175.8|279
1631192450000|2021-09-09 13:00:50|7180.1|7177.3|7178.1|7175.3|7181.6|7178.8|7177.9|7175.1|203
1631192460000|2021-09-09 13:01:00|7178.4|7175.6|7155.1|7152.3|7179.6|7176.8|7151.9|7149.1|2505
1631192470000|2021-09-09 13:01:10|7154.6|7151.8|7147.6|7144.8|7155.1|7152.3|7143.3|7140.5|702
1631192480000|2021-09-09 13:01:20|7148.1|7145.3|7135.9|7133.1|7150.8|7148|7132.1|7129.3|849
1631192490000|2021-09-09 13:01:30|7135.3|7132.5|7132.9|7130.1|7138.5|7135.5|7132.1|7129.3|575
1631192500000|2021-09-09 13:01:40|7133.1|7130.3|7133.4|7130.6|7140.1|7137.3|7133.1|7130.3|308
1631192510000|2021-09-09 13:01:50|7133.3|7130.5|7131.6|7128.8|7134.1|7131.3|7129.3|7126.5|257
1631192520000|2021-09-09 13:02:00|7132.1|7129.3|7132.6|7129.8|7136.1|7133.3|7130.1|7127.3|421
1631192530000|2021-09-09 13:02:10|7133.6|7130.8|7135.6|7132.8|7140.8|7138|7132.8|7130|231
1631192540000|2021-09-09 13:02:20|7136.2|7133.4|7137.3|7134.5|7138.6|7135.8|7134.8|7132|115
1631192550000|2021-09-09 13:02:30|7137.1|7134.3|7142.6|7139.8|7143.6|7140.8|7136.6|7133.8|327
1631192560000|2021-09-09 13:02:40|7142.9|7140.1|7140.9|7138.1|7143.3|7140.5|7138.3|7135.5|175
1631192570000|2021-09-09 13:02:50|7141.1|7138.3|7145.3|7142.5|7147.9|7145.1|7138.3|7135.5|189
1631192580000|2021-09-09 13:03:00|7144.9|7142.1|7134.3|7131.5|7144.9|7142.1|7132.8|7130|151
1631192590000|2021-09-09 13:03:10|7133.9|7131.1|7132.6|7129.8|7136.1|7133.3|7132.3|7129.5|79
1631192600000|2021-09-09 13:03:20|7133.3|7130.5|7128.9|7126.1|7133.3|7130.5|7126.8|7124|229
1631192610000|2021-09-09 13:03:30|7128.8|7126|7127.1|7124.3|7129.3|7126.5|7125.4|7122.6|346
1631192620000|2021-09-09 13:03:40|7127.3|7124.5|7130.1|7127.3|7131.8|7129|7126.3|7123.5|115
1631192630000|2021-09-09 13:03:50|7129.4|7126.6|7133.3|7130.5|7133.6|7130.8|7128.3|7125.5|170
1631192640000|2021-09-09 13:04:00|7133.6|7130.8|7124.9|7122.1|7135.6|7132.8|7122.3|7119.5|630
1631192650000|2021-09-09 13:04:10|7125.3|7122.5|7127.3|7124.5|7129.6|7126.8|7124.6|7121.8|202
1631192660000|2021-09-09 13:04:20|7126.3|7123.5|7131.1|7128.3|7131.3|7128.5|7124.6|7121.8|91
1631192670000|2021-09-09 13:04:30|7130.1|7127.3|7132.3|7129.5|7132.3|7129.5|7128.9|7126.1|86
1631192680000|2021-09-09 13:04:40|7132.1|7129.3|7136.6|7133.8|7139.6|7136.8|7131.8|7129|63
1631192690000|2021-09-09 13:04:50|7137.1|7134.3|7131.8|7129|7137.1|7134.3|7131.8|7129|45
1631192700000|2021-09-09 13:05:00|7131.4|7128.6|7125.6|7122.8|7132.3|7129.5|7125.3|7122.5|214
1631192710000|2021-09-09 13:05:10|7125.3|7122.5|7129.1|7126.3|7130.6|7127.8|7125.3|7122.5|103
1631192720000|2021-09-09 13:05:20|7129.6|7126.8|7122.3|7119.5|7129.6|7126.8|7122.3|7119.5|289
1631192730000|2021-09-09 13:05:30|7122.1|7119.3|7123.8|7121|7124.1|7121.3|7119.4|7116.6|361
1631192740000|2021-09-09 13:05:40|7123.9|7121.1|7123.3|7120.5|7124.3|7121.5|7121.3|7118.5|165
1631192750000|2021-09-09 13:05:50|7122.9|7120.1|7113.1|7110.3|7123.3|7120.5|7112.4|7109.6|219
1631192760000|2021-09-09 13:06:00|7113.4|7110.6|7101.6|7098.8|7114.3|7111.5|7099.5|7096.7|2279
1631192770000|2021-09-09 13:06:10|7102|7099.2|7116|7113.2|7116.1|7113.3|7101.6|7098.8|612
1631192780000|2021-09-09 13:06:20|7115.3|7112.5|7114.1|7111.3|7115.6|7112.8|7114.1|7111.3|386
1631192790000|2021-09-09 13:06:30|7114.5|7111.7|7115|7112.2|7116.8|7114|7114.1|7111.3|138
1631192800000|2021-09-09 13:06:40|7115.3|7112.5|7119.6|7116.8|7120|7117.2|7115|7112.2|218
1631192810000|2021-09-09 13:06:50|7120.1|7117.3|7123.6|7120.8|7124.1|7121.3|7119.1|7116.3|308
1631192820000|2021-09-09 13:07:00|7124.8|7122|7124.6|7121.8|7125.1|7122.3|7120.6|7117.8|176
1631192830000|2021-09-09 13:07:10|7125.1|7122.3|7131|7128.2|7131.5|7128.7|7125.1|7122.3|316
1631192840000|2021-09-09 13:07:20|7130.6|7127.8|7135.8|7133|7135.8|7133|7129.1|7126.3|335
1631192850000|2021-09-09 13:07:30|7136.3|7133.5|7135.6|7132.8|7136.3|7133.5|7133.8|7131|143
1631192860000|2021-09-09 13:07:40|7135.8|7133|7135.9|7133.1|7136.1|7133.3|7132.6|7129.8|207
1631192870000|2021-09-09 13:07:50|7135.6|7132.8|7138.6|7135.8|7138.6|7135.8|7134.4|7131.6|323
1631192880000|2021-09-09 13:08:00|7138.4|7135.6|7132.6|7129.8|7138.4|7135.6|7132.1|7129.3|202
1631192890000|2021-09-09 13:08:10|7132.1|7129.3|7134.1|7131.3|7134.8|7132|7131.8|7129|94
1631192900000|2021-09-09 13:08:20|7133.8|7131|7131.3|7128.5|7134.1|7131.3|7129.8|7127|70
1631192910000|2021-09-09 13:08:30|7131.1|7128.3|7135.3|7132.5|7135.6|7132.8|7127.8|7125|97
1631192920000|2021-09-09 13:08:40|7135.9|7133.1|7136.1|7133.3|7136.9|7134.1|7133.8|7131|49
1631192930000|2021-09-09 13:08:50|7135.6|7132.8|7136.8|7134|7137.8|7135|7134.6|7131.8|114
1631192940000|2021-09-09 13:09:00|7136.6|7133.8|7131.5|7128.7|7136.6|7133.8|7128.3|7125.5|158
1631192950000|2021-09-09 13:09:10|7131.1|7128.3|7128.8|7126|7131.1|7128.3|7126.8|7124|43
1631192960000|2021-09-09 13:09:20|7129|7126.2|7128.6|7125.8|7129.6|7126.8|7126.8|7124|365
1631192970000|2021-09-09 13:09:30|7128.3|7125.5|7127.8|7125|7128.3|7125.5|7126.8|7124|127
1631192980000|2021-09-09 13:09:40|7127.3|7124.5|7131.1|7128.3|7131.1|7128.3|7126.8|7124|53
1631192990000|2021-09-09 13:09:50|7130.8|7128|7129.3|7126.5|7130.8|7128|7128.6|7125.8|61
1631193000000|2021-09-09 13:10:00|7129.6|7126.8|7117.6|7114.8|7129.6|7126.8|7115.6|7112.8|413
1631193010000|2021-09-09 13:10:10|7117.3|7114.5|7123|7120.2|7124.8|7122|7117.3|7114.5|199
1631193020000|2021-09-09 13:10:20|7123.1|7120.3|7130.6|7127.8|7130.9|7128.1|7122.5|7119.7|172
1631193030000|2021-09-09 13:10:30|7130.8|7128|7131.8|7129|7133|7130.2|7130.6|7127.8|111
1631193040000|2021-09-09 13:10:40|7132.4|7129.6|7133.5|7130.7|7134.8|7132|7130.6|7127.8|106
1631193050000|2021-09-09 13:10:50|7132.8|7130|7129.3|7126.5|7133.6|7130.8|7128.6|7125.8|51
1631193060000|2021-09-09 13:11:00|7129.6|7126.8|7130.6|7127.8|7132.4|7129.6|7127.6|7124.8|123
1631193070000|2021-09-09 13:11:10|7131.4|7128.6|7135.4|7132.6|7135.6|7132.8|7129.9|7127.1|106
1631193080000|2021-09-09 13:11:20|7135.6|7132.8|7136.1|7133.3|7136.9|7134.1|7133.6|7130.8|96
1631193090000|2021-09-09 13:11:30|7136.6|7133.8|7140.1|7137.3|7140.8|7138|7133.8|7131|1618
1631193100000|2021-09-09 13:11:40|7140.4|7137.6|7139.3|7136.5|7140.4|7137.6|7138.4|7135.6|129
1631193110000|2021-09-09 13:11:50|7138.6|7135.8|7138.6|7135.8|7138.8|7136|7135.6|7132.8|46
1631193120000|2021-09-09 13:12:00|7137.6|7134.8|7134.1|7131.3|7137.6|7134.8|7133.6|7130.8|156
1631193130000|2021-09-09 13:12:10|7133.8|7131|7133.8|7131|7136.9|7134.1|7132.3|7129.5|99
1631193140000|2021-09-09 13:12:20|7135.1|7132.3|7133.6|7130.8|7135.3|7132.5|7131.8|7129|52
1631193150000|2021-09-09 13:12:30|7133.8|7131|7133|7130.2|7135.1|7132.3|7133|7130.2|21
1631193160000|2021-09-09 13:12:40|7132.8|7130|7129.8|7127|7132.8|7130|7126.8|7124|127
1631193170000|2021-09-09 13:12:50|7129.6|7126.8|7129.1|7126.3|7129.6|7126.8|7128.8|7126|12
1631193180000|2021-09-09 13:13:00|7129|7126.2|7124.5|7121.7|7129|7126.2|7124|7121.2|190
1631193190000|2021-09-09 13:13:10|7123.8|7121|7125.8|7123|7126.3|7123.5|7121.8|7119|64
1631193200000|2021-09-09 13:13:20|7126|7123.2|7132.3|7129.5|7132.8|7130|7125.5|7122.7|54
1631193210000|2021-09-09 13:13:30|7132|7129.2|7133.8|7131|7133.9|7131.1|7131|7128.2|28
1631193220000|2021-09-09 13:13:40|7134|7131.2|7132.5|7129.7|7135.3|7132.5|7131.5|7128.7|35
1631193230000|2021-09-09 13:13:50|7132.8|7130|7138|7135.2|7138.8|7136|7132.8|7130|84
1631193240000|2021-09-09 13:14:00|7137.8|7135|7133.1|7130.3|7138.8|7136|7131.6|7128.8|84
1631193250000|2021-09-09 13:14:10|7133.3|7130.5|7135.1|7132.3|7135.1|7132.3|7129.3|7126.5|76
1631193260000|2021-09-09 13:14:20|7134.9|7132.1|7131.1|7128.3|7135.6|7132.8|7130.8|7128|21
1631193270000|2021-09-09 13:14:30|7131.3|7128.5|7129.3|7126.5|7131.3|7128.5|7127.6|7124.8|20
1631193280000|2021-09-09 13:14:40|7129.6|7126.8|7134.4|7131.6|7137.3|7131.6|7129.6|7126.8|84
1631193290000|2021-09-09 13:14:50|7134.6|7131.8|7136.3|7133.5|7136.6|7133.8|7131|7128.2|103
1631193300000|2021-09-09 13:15:00|7136.4|7133.6|7130.5|7127.7|7136.4|7133.6|7130.3|7127.5|461
1631193310000|2021-09-09 13:15:10|7130|7127.2|7129.3|7126.5|7132.1|7129.3|7127.3|7124.5|1549
1631193320000|2021-09-09 13:15:20|7128.8|7126|7124.6|7121.8|7129.1|7126.3|7123.6|7120.8|143
1631193330000|2021-09-09 13:15:30|7124.3|7121.5|7122.9|7120.1|7125.1|7122.3|7122.1|7119.3|79
1631193340000|2021-09-09 13:15:40|7123.3|7120.5|7123.1|7120.3|7125.8|7123|7122.3|7119.5|201
1631193350000|2021-09-09 13:15:50|7122.9|7120.1|7123.3|7120.5|7124.1|7121.3|7121.8|7119|68
1631193360000|2021-09-09 13:16:00|7123|7120.2|7117.6|7114.8|7123.3|7120.5|7116.6|7113.8|342
1631193370000|2021-09-09 13:16:10|7118.1|7115.3|7129.8|7127|7129.8|7127|7116.3|7113.5|300
1631193380000|2021-09-09 13:16:20|7129.6|7126.8|7126|7123.2|7129.6|7126.8|7125.2|7122.4|31
1631193390000|2021-09-09 13:16:30|7126.3|7123.5|7124.7|7121.9|7127.3|7124.5|7124.7|7121.9|82
1631193400000|2021-09-09 13:16:40|7124.3|7121.5|7124.7|7121.9|7126.6|7123.8|7123.8|7121|1798
1631193410000|2021-09-09 13:16:50|7125.3|7122.5|7127.3|7124.5|7128.5|7125.7|7123.2|7120.4|158
1631193420000|2021-09-09 13:17:00|7127.2|7124.4|7125.2|7122.4|7127.5|7124.7|7123.3|7120.5|892
1631193430000|2021-09-09 13:17:10|7124.8|7122|7125.7|7122.9|7126.7|7123.9|7121.5|7118.7|111
1631193440000|2021-09-09 13:17:20|7126|7123.2|7124.5|7121.7|7127|7124.2|7124|7121.2|104
1631193450000|2021-09-09 13:17:30|7125.5|7122.7|7121.5|7118.7|7125.5|7122.7|7119.2|7116.4|121
1631193460000|2021-09-09 13:17:40|7121|7118.2|7125.3|7122.5|7127.5|7124.7|7120.7|7117.9|185
1631193470000|2021-09-09 13:17:50|7125.1|7122.3|7126|7123.2|7126.8|7124|7122.8|7120|44
1631193480000|2021-09-09 13:18:00|7125.5|7122.7|7121.7|7118.9|7125.5|7122.7|7121.3|7118.3|721
1631193490000|2021-09-09 13:18:10|7121.3|7118.5|7121.8|7119|7121.8|7119|7119.7|7116.9|1243
1631193500000|2021-09-09 13:18:20|7122|7119.2|7120.8|7118|7122.7|7119.9|7119.3|7116.5|57
1631193510000|2021-09-09 13:18:30|7120.3|7117.5|7123.7|7120.9|7123.8|7121|7119.8|7117|101
1631193520000|2021-09-09 13:18:40|7123.8|7121|7120.5|7117.7|7124.8|7122|7120.3|7117.5|135
1631193530000|2021-09-09 13:18:50|7120.3|7117.5|7117.8|7115|7120.3|7117.5|7112.8|7110|875
1631193540000|2021-09-09 13:19:00|7117.6|7114.8|7112.5|7109.7|7118.8|7116|7112.2|7109.4|659
1631193550000|2021-09-09 13:19:10|7112.8|7110|7111.3|7108.5|7112.8|7110|7109|7106.2|104
1631193560000|2021-09-09 13:19:20|7111.8|7109|7114.7|7111.9|7116.8|7114|7111|7108.2|166
1631193570000|2021-09-09 13:19:30|7115|7112.2|7114.2|7111.4|7115|7112.2|7113.2|7110.4|192
1631193580000|2021-09-09 13:19:40|7114.8|7112|7114.2|7111.4|7115|7112.2|7112.7|7109.9|91
1631193590000|2021-09-09 13:19:50|7114|7111.2|7114.1|7111.3|7115.5|7112.7|7109.7|7106.9|432
1631193600000|2021-09-09 13:20:00|7114.3|7111.5|7113.5|7110.7|7114.3|7111.5|7110|7107.2|45
1631193610000|2021-09-09 13:20:10|7113.1|7110.3|7112.8|7110|7114.1|7111.3|7111.6|7108.8|81
1631193620000|2021-09-09 13:20:20|7112.6|7109.8|7112.6|7109.8|7114.5|7111.7|7111.8|7109|50
1631193630000|2021-09-09 13:20:30|7113|7110.2|7110.6|7107.8|7113.6|7110.8|7108.8|7106|77
1631193640000|2021-09-09 13:20:40|7111.1|7108.3|7117|7114.2|7118|7115.2|7110.8|7108|152
1631193650000|2021-09-09 13:20:50|7117.1|7114.3|7115.6|7112.8|7117.1|7114.3|7113.1|7110.3|102
1631193660000|2021-09-09 13:21:00|7115.5|7112.7|7112.8|7110|7115.6|7112.8|7111.3|7108.5|77
1631193670000|2021-09-09 13:21:10|7112.3|7109.5|7115.5|7112.7|7115.5|7112.7|7112|7109.2|47
1631193680000|2021-09-09 13:21:20|7116.5|7113.7|7116.1|7113.3|7117.6|7114.8|7115.8|7113|88
1631193690000|2021-09-09 13:21:30|7116.3|7113.5|7114.6|7111.8|7116.3|7113.5|7112.5|7109.7|218
1631193700000|2021-09-09 13:21:40|7114.5|7111.7|7111|7108.2|7114.5|7111.7|7109.5|7106.7|64
1631193710000|2021-09-09 13:21:50|7111.5|7108.7|7118|7115.2|7119.1|7116.3|7111.5|7108.7|35
1631193720000|2021-09-09 13:22:00|7117.6|7114.8|7115.6|7112.8|7117.6|7114.8|7113.3|7110.5|79
1631193730000|2021-09-09 13:22:10|7116.1|7113.3|7115.3|7112.5|7118.1|7115.3|7115.3|7112.5|25
1631193740000|2021-09-09 13:22:20|7115.1|7112.3|7115.1|7112.3|7115.6|7112.8|7114.3|7111.5|13
1631193750000|2021-09-09 13:22:30|7115.3|7112.5|7121.5|7118.7|7121.8|7119|7115|7112.2|79
1631193760000|2021-09-09 13:22:40|7121.8|7119|7118.3|7115.5|7123.5|7120.7|7118.3|7115.5|235
1631193770000|2021-09-09 13:22:50|7117.6|7114.8|7118.1|7115.3|7119.1|7116.3|7116.3|7113.5|46
1631193780000|2021-09-09 13:23:00|7118.3|7115.5|7114|7111.2|7118.3|7115.5|7113.1|7110.3|506
1631193790000|2021-09-09 13:23:10|7114.3|7111.5|7113.1|7110.3|7114.3|7111.5|7113.1|7110.3|22
1631193800000|2021-09-09 13:23:20|7113.3|7110.5|7109|7106.2|7113.3|7110.5|7107.3|7104.5|252
1631193810000|2021-09-09 13:23:30|7108.8|7106|7107.3|7104.5|7108.8|7106|7107.3|7104.5|57
1631193820000|2021-09-09 13:23:40|7107.1|7104.3|7109.6|7106.8|7110.6|7107.8|7107.1|7104.3|201
1631193830000|2021-09-09 13:23:50|7109.1|7106.3|7107.8|7105|7109.3|7106.5|7107.8|7105|5
1631193840000|2021-09-09 13:24:00|7107.6|7104.8|7109.1|7106.3|7110|7107.2|7106.1|7103.3|65
1631193850000|2021-09-09 13:24:10|7108.6|7105.8|7111|7108.2|7111.5|7108.7|7108.5|7105.7|50
1631193860000|2021-09-09 13:24:20|7110.5|7107.7|7108.8|7106|7110.5|7107.7|7108|7105.2|55
1631193870000|2021-09-09 13:24:30|7108.6|7105.8|7109.5|7106.7|7109.5|7106.7|7106.6|7103.8|71
1631193880000|2021-09-09 13:24:40|7109.6|7106.8|7112.1|7109.3|7114|7111.2|7109|7106.2|144
1631193890000|2021-09-09 13:24:50|7112.6|7109.8|7111.6|7108.8|7112.6|7109.8|7111.6|7108.8|29
1631193900000|2021-09-09 13:25:00|7111.3|7108.5|7118.1|7115.3|7118.1|7115.3|7108.6|7105.8|361
1631193910000|2021-09-09 13:25:10|7119.1|7116.3|7119.1|7116.3|7120.5|7117.7|7116.5|7113.7|148
1631193920000|2021-09-09 13:25:20|7118.8|7116|7119.3|7116.5|7119.3|7116.5|7117|7114.2|58
1631193930000|2021-09-09 13:25:30|7119|7116.2|7119.8|7117|7119.8|7117|7117.5|7114.7|40
1631193940000|2021-09-09 13:25:40|7120.1|7117.3|7119.1|7116.3|7120.5|7117.7|7119.1|7116.3|141
1631193950000|2021-09-09 13:25:50|7119.3|7116.5|7119.8|7117|7120.3|7117.5|7119.3|7116.5|62
1631193960000|2021-09-09 13:26:00|7120|7117.2|7118|7115.2|7120|7117.2|7117.5|7114.7|55
1631193970000|2021-09-09 13:26:10|7117.5|7114.7|7116.5|7113.7|7117.5|7114.7|7116.5|7113.7|71
1631193980000|2021-09-09 13:26:20|7117.3|7114.5|7119|7116.2|7120.1|7117.3|7117.3|7114.5|139
1631193990000|2021-09-09 13:26:30|7118.8|7116|7120.3|7117.5|7120.3|7117.5|7117.5|7114.7|38
1631194000000|2021-09-09 13:26:40|7120|7117.2|7122.6|7119.8|7123.6|7120.8|7119.5|7116.7|512
1631194010000|2021-09-09 13:26:50|7124.8|7122|7128.1|7125.3|7128.8|7126|7124.8|7122|357
1631194020000|2021-09-09 13:27:00|7127.9|7125.1|7128.9|7126.1|7129.1|7126.3|7125.9|7123.1|185
1631194030000|2021-09-09 13:27:10|7129.1|7126.3|7128.8|7126|7130.1|7127.3|7128.1|7125.3|152
1631194040000|2021-09-09 13:27:20|7128.6|7125.8|7131.4|7128.6|7131.9|7129.1|7128.1|7125.3|345
1631194050000|2021-09-09 13:27:30|7132.4|7129.6|7131.8|7129|7134.8|7132|7131.8|7129|101
1631194060000|2021-09-09 13:27:40|7131.1|7128.3|7138.4|7135.6|7138.8|7136|7129.9|7127.1|363
1631194070000|2021-09-09 13:27:50|7136.9|7134.1|7136.4|7133.6|7137.4|7134.3|7135.8|7133|81
1631194080000|2021-09-09 13:28:00|7135.9|7133.1|7137.3|7134.5|7137.8|7135|7133.4|7130.6|199
1631194090000|2021-09-09 13:28:10|7136.9|7134.1|7137.3|7134.5|7138.8|7136|7136.1|7133.3|81
1631194100000|2021-09-09 13:28:20|7137.4|7134.6|7138.6|7135.8|7138.6|7135.8|7135.4|7132.6|137
1631194110000|2021-09-09 13:28:30|7138.3|7135.5|7139.9|7137.1|7139.9|7137.1|7137.9|7135.1|77
1631194120000|2021-09-09 13:28:40|7140.1|7137.3|7139.1|7136.3|7140.9|7138.1|7139.1|7136.3|211
1631194130000|2021-09-09 13:28:50|7138.8|7136|7137.6|7134.8|7138.8|7136|7136.1|7133.3|95
1631194140000|2021-09-09 13:29:00|7137.3|7134.5|7136.1|7133.3|7137.3|7134.5|7136.1|7133.3|35
1631194150000|2021-09-09 13:29:10|7135.1|7132.3|7132.3|7129.5|7135.1|7132.3|7129.4|7126.6|89
1631194160000|2021-09-09 13:29:20|7132.7|7129.9|7137.4|7134.6|7137.4|7134.6|7132.7|7129.9|29
1631194170000|2021-09-09 13:29:30|7137.1|7134.3|7139.9|7137.1|7139.9|7137.1|7136.1|7133.3|40
1631194180000|2021-09-09 13:29:40|7139.6|7136.8|7137.9|7135.1|7139.7|7136.9|7137.9|7135.1|10
1631194190000|2021-09-09 13:29:50|7138.4|7135.6|7135.9|7133.1|7138.4|7135.6|7133.9|7131.1|110
1631194200000|2021-09-09 13:30:00|7135.3|7132.5|7126.3|7123.5|7135.3|7132.5|7124.4|7121.6|130
1631194210000|2021-09-09 13:30:10|7126.1|7123.3|7127.7|7124.9|7128.1|7125.3|7125.4|7122.6|63
1631194220000|2021-09-09 13:30:20|7127.4|7124.6|7129.1|7126.3|7129.4|7126.6|7127.4|7124.6|232
1631194230000|2021-09-09 13:30:30|7128.9|7126.1|7129.9|7127.1|7129.9|7127.1|7127.3|7124.5|43
1631194240000|2021-09-09 13:30:40|7130.2|7127.4|7128.1|7125.3|7131.4|7128.6|7128.1|7125.3|24
1631194250000|2021-09-09 13:30:50|7127.1|7124.3|7124.1|7121.3|7127.4|7124.6|7124.1|7121.3|59
1631194260000|2021-09-09 13:31:00|7123.5|7120.7|7118.9|7116.1|7123.5|7120.7|7118.4|7115.6|88
1631194270000|2021-09-09 13:31:10|7119.1|7116.3|7118.4|7115.6|7120.9|7118.1|7117.6|7114.8|252
1631194280000|2021-09-09 13:31:20|7118.1|7115.3|7120.1|7117.3|7121.1|7118.3|7117.8|7115|86
1631194290000|2021-09-09 13:31:30|7120.4|7117.6|7118.7|7115.9|7120.4|7117.6|7118.1|7115.3|52
1631194300000|2021-09-09 13:31:40|7118.4|7115.6|7120.7|7117.9|7121.7|7118.9|7118.1|7115.3|84
1631194310000|2021-09-09 13:31:50|7120.4|7117.6|7121.9|7119.1|7122.7|7119.9|7119.9|7117.1|31
1631194320000|2021-09-09 13:32:00|7122.2|7119.4|7121.7|7118.9|7122.2|7119.4|7119.9|7117.1|69
1631194330000|2021-09-09 13:32:10|7121.6|7118.8|7123.9|7121.1|7124.9|7122.1|7121.3|7118.5|24
1631194340000|2021-09-09 13:32:20|7123.7|7120.9|7122.1|7119.3|7124.7|7121.9|7121.4|7118.6|80
1631194350000|2021-09-09 13:32:30|7121.9|7119.1|7126.1|7123.3|7126.4|7123.6|7121.9|7119.1|45
1631194360000|2021-09-09 13:32:40|7125.9|7123.1|7125.4|7122.6|7126.9|7124.1|7124.6|7121.8|77
1631194370000|2021-09-09 13:32:50|7125.7|7122.9|7127.9|7125.1|7128.9|7126.1|7125.7|7122.9|20
1631194380000|2021-09-09 13:33:00|7127.3|7124.5|7127.4|7124.6|7128.7|7125.9|7125.9|7123.1|103
1631194390000|2021-09-09 13:33:10|7127.7|7124.9|7128.9|7126.1|7129.1|7126.3|7127.4|7124.6|42
1631194400000|2021-09-09 13:33:20|7129.7|7126.9|7133.6|7130.8|7134.9|7132.1|7129.7|7126.9|82
1631194410000|2021-09-09 13:33:30|7133.9|7131.1|7135.9|7133.1|7136.9|7134.1|7133.4|7130.6|104
1631194420000|2021-09-09 13:33:40|7136.9|7134.1|7136.4|7133.6|7136.9|7134.1|7134.6|7131.8|145
1631194430000|2021-09-09 13:33:50|7136.9|7134.1|7137.6|7134.8|7140.4|7137.6|7136.9|7134.1|132
1631194440000|2021-09-09 13:34:00|7137.9|7135.1|7141.4|7138.6|7141.7|7138.9|7136.9|7134.1|113
1631194450000|2021-09-09 13:34:10|7141.1|7138.3|7141.7|7138.9|7141.7|7138.9|7139.3|7136.5|186
1631194460000|2021-09-09 13:34:20|7140.9|7138.1|7139.1|7136.3|7143.4|7140.6|7138.2|7135.4|218
1631194470000|2021-09-09 13:34:30|7138.7|7135.9|7135.9|7133.1|7138.9|7136.1|7135.1|7132.3|91
1631194480000|2021-09-09 13:34:40|7136.1|7133.3|7136.1|7133.3|7138.2|7135.4|7135.1|7132.3|59
1631194490000|2021-09-09 13:34:50|7135.6|7132.8|7135.9|7133.1|7136.9|7134.1|7133.4|7130.6|20
1631194500000|2021-09-09 13:35:00|7135.1|7132.3|7137.4|7134.6|7138.1|7135.3|7133.9|7131.1|42
1631194510000|2021-09-09 13:35:10|7137.3|7134.5|7136.3|7133.5|7137.9|7135.1|7136.3|7133.5|29
1631194520000|2021-09-09 13:35:20|7135.9|7133.1|7139.1|7136.3|7141.4|7138.6|7135.9|7133.1|67
1631194530000|2021-09-09 13:35:30|7138.9|7136.1|7135.4|7132.6|7139.4|7136.6|7135.4|7132.6|31
1631194540000|2021-09-09 13:35:40|7135.1|7132.3|7137.1|7134.3|7137.9|7135.1|7134.7|7131.9|26
1631194550000|2021-09-09 13:35:50|7137.2|7134.4|7141.9|7139.1|7143.2|7140.4|7136.9|7134.1|45
1631194560000|2021-09-09 13:36:00|7141.6|7138.8|7132.3|7129.5|7141.6|7138.8|7132.3|7129.5|98
1631194570000|2021-09-09 13:36:10|7131.9|7129.1|7133.9|7131.1|7134.4|7131.6|7129.1|7126.3|139
1631194580000|2021-09-09 13:36:20|7133.6|7130.8|7133.1|7130.3|7134.4|7131.6|7132.9|7130.1|16
1631194590000|2021-09-09 13:36:30|7132.9|7130.1|7131.6|7128.8|7133.9|7131.1|7131.6|7128.8|12
1631194600000|2021-09-09 13:36:40|7131.9|7129.1|7134.1|7131.3|7135.1|7132.3|7131.6|7128.8|31
1631194610000|2021-09-09 13:36:50|7134.4|7131.6|7138.9|7136.1|7138.9|7136.1|7133.1|7130.3|61
1631194620000|2021-09-09 13:37:00|7139.3|7136.5|7139.9|7137.1|7142.9|7140.1|7139.1|7136.3|92
1631194630000|2021-09-09 13:37:10|7139.6|7136.8|7140.9|7138.1|7141.9|7139.1|7138.9|7136.1|53
1631194640000|2021-09-09 13:37:20|7140.3|7137.5|7138.9|7136.1|7140.9|7138.1|7138.9|7136.1|27
1631194650000|2021-09-09 13:37:30|7139.2|7136.4|7144.9|7142.1|7144.9|7142.1|7139.2|7136.4|68
1631194660000|2021-09-09 13:37:40|7144.4|7141.6|7144.6|7141.8|7145.1|7142.3|7143.1|7140.3|86
1631194670000|2021-09-09 13:37:50|7143.9|7141.1|7147.1|7144.3|7149.9|7147.1|7143.6|7140.8|246
1631194680000|2021-09-09 13:38:00|7146.9|7144.1|7145.9|7143.1|7148.6|7145.8|7145.6|7142.8|96
1631194690000|2021-09-09 13:38:10|7146.6|7143.8|7147.7|7144.9|7149.1|7146.3|7146.6|7143.8|41
1631194700000|2021-09-09 13:38:20|7147.6|7144.8|7146.9|7144.1|7148.2|7145.4|7145.6|7142.8|69
1631194710000|2021-09-09 13:38:30|7146.6|7143.8|7147.1|7144.3|7147.1|7144.3|7143.9|7141.1|26
1631194720000|2021-09-09 13:38:40|7147.6|7144.8|7152.1|7149.3|7153.7|7150.3|7147.6|7144.8|106
1631194730000|2021-09-09 13:38:50|7151.9|7149.1|7150.4|7147.6|7152.1|7149.3|7148.8|7146|33
1631194740000|2021-09-09 13:39:00|7150.6|7147.8|7150.9|7148.1|7151.9|7149.1|7149.3|7146.5|48
1631194750000|2021-09-09 13:39:10|7150.6|7147.8|7152.1|7149.3|7153.1|7150.3|7150.1|7147.3|47
1631194760000|2021-09-09 13:39:20|7152.4|7149.6|7153.6|7150.8|7154.9|7152.1|7152.1|7149.3|25
1631194770000|2021-09-09 13:39:30|7153.9|7151.1|7154.1|7151.3|7154.6|7151.8|7153.1|7150.3|52
1631194780000|2021-09-09 13:39:40|7153.6|7150.8|7153.1|7150.3|7155.1|7152.3|7153.1|7150.3|206
1631194790000|2021-09-09 13:39:50|7153.3|7150.5|7153.9|7151.1|7155.1|7152.3|7153.3|7150.5|83
1631194800000|2021-09-09 13:40:00|7154.1|7151.3|7153.1|7150.3|7154.1|7151.3|7150.1|7147.3|107
1631194810000|2021-09-09 13:40:10|7152.9|7150.1|7151.6|7148.8|7152.9|7150.1|7151.1|7148.3|105
1631194820000|2021-09-09 13:40:20|7151.3|7148.5|7156.1|7153.3|7156.9|7154.1|7151.1|7148.3|87
1631194830000|2021-09-09 13:40:30|7156.4|7153.6|7160.6|7157.8|7161.9|7159.1|7156.4|7153.6|179
1631194840000|2021-09-09 13:40:40|7160.9|7158.1|7169.2|7166.4|7169.6|7166.8|7159.9|7157.1|928
1631194850000|2021-09-09 13:40:50|7169.6|7166.8|7166.9|7164.1|7169.6|7166.8|7166.7|7163.9|80
1631194860000|2021-09-09 13:41:00|7166.7|7163.9|7170.4|7167.6|7173.7|7170.9|7166.7|7163.9|206
1631194870000|2021-09-09 13:41:10|7170.1|7167.3|7172.9|7170.1|7173.2|7170.4|7170.1|7167.3|727
1631194880000|2021-09-09 13:41:20|7173.2|7170.4|7173.2|7170.4|7175.2|7172.4|7172.4|7169.6|166
1631194890000|2021-09-09 13:41:30|7173.4|7170.6|7175.2|7172.4|7176|7173.2|7172.2|7169.4|103
1631194900000|2021-09-09 13:41:40|7175.4|7172.6|7177.7|7174.9|7180.7|7177.9|7175.4|7172.6|749
1631194910000|2021-09-09 13:41:50|7177.4|7174.6|7177|7174.2|7180.2|7177.4|7176.2|7173.4|179
1631194920000|2021-09-09 13:42:00|7177.7|7174.9|7188.5|7185.7|7188.5|7185.7|7176.7|7173.9|451
1631194930000|2021-09-09 13:42:10|7188.2|7185.4|7188.4|7185.6|7189.9|7187.1|7186|7183.2|137
1631194940000|2021-09-09 13:42:20|7188.7|7185.9|7189.2|7186.4|7191|7188.2|7187.9|7185.1|122
1631194950000|2021-09-09 13:42:30|7189|7186.2|7189.3|7186.5|7191.8|7189|7188.2|7185.4|231
1631194960000|2021-09-09 13:42:40|7189.2|7186.4|7193.8|7191|7194.8|7192|7188.7|7185.9|174
1631194970000|2021-09-09 13:42:50|7193.3|7190.5|7193.8|7191|7193.8|7191|7192|7189.2|50
1631194980000|2021-09-09 13:43:00|7194|7191.2|7193.2|7190.4|7195|7192.2|7193.2|7190.4|391
1631194990000|2021-09-09 13:43:10|7194|7191.2|7194.7|7191.9|7196.3|7193.5|7193.2|7190.4|139
1631195000000|2021-09-09 13:43:20|7195|7192.2|7198.8|7196|7198.8|7196|7194.7|7191.9|221
1631195010000|2021-09-09 13:43:30|7199|7196.2|7198.4|7195.6|7202|7199.2|7198.4|7195.6|126
1631195020000|2021-09-09 13:43:40|7197.7|7194.9|7199|7196.2|7199.7|7196.9|7197.7|7194.9|57
1631195030000|2021-09-09 13:43:50|7198.5|7195.7|7198.2|7195.4|7199.3|7196.5|7197.2|7194.4|110
1631195040000|2021-09-09 13:44:00|7198|7195.2|7199.3|7196.5|7200.3|7197.5|7197.4|7194.6|269
1631195050000|2021-09-09 13:44:10|7199.8|7197|7200|7197.2|7200.7|7197.9|7198.8|7196|75
1631195060000|2021-09-09 13:44:20|7200.3|7197.5|7199.8|7197|7203.3|7200.5|7199.3|7196.5|195
1631195070000|2021-09-09 13:44:30|7200|7197.2|7197.5|7194.7|7200.8|7198|7197.5|7194.7|175
1631195080000|2021-09-09 13:44:40|7197.8|7195|7195.7|7192.9|7198.3|7195.5|7195.3|7192.5|207
1631195090000|2021-09-09 13:44:50|7195.3|7192.5|7196.8|7194|7197.3|7194.5|7195|7192.2|99
1631195100000|2021-09-09 13:45:00|7196.7|7193.9|7195.8|7193|7199.8|7197|7195.8|7193|112
1631195110000|2021-09-09 13:45:10|7196.3|7193.5|7199|7196.2|7199.8|7197|7196.3|7193.5|138
1631195120000|2021-09-09 13:45:20|7198.8|7196|7195.5|7192.7|7199.5|7196.7|7195|7192.2|193
1631195130000|2021-09-09 13:45:30|7195.8|7193|7193.2|7190.4|7195.8|7193|7192.4|7189.6|288
1631195140000|2021-09-09 13:45:40|7192.7|7189.9|7192.7|7189.9|7193.4|7190.6|7192.4|7189.6|125
1631195150000|2021-09-09 13:45:50|7193.2|7190.4|7191.4|7188.6|7193.2|7190.4|7191.2|7188.4|46
1631195160000|2021-09-09 13:46:00|7191.2|7188.4|7191.4|7188.6|7192.9|7190.1|7188.9|7186.1|482
1631195170000|2021-09-09 13:46:10|7190.9|7188.1|7194.9|7192.1|7197.4|7194.6|7190.4|7187.6|83
1631195180000|2021-09-09 13:46:20|7194.5|7191.7|7194.4|7191.6|7195.2|7192.4|7194.2|7191.4|37
1631195190000|2021-09-09 13:46:30|7194.2|7191.4|7195.2|7192.4|7195.2|7192.4|7193.2|7190.4|77
1631195200000|2021-09-09 13:46:40|7194.8|7192|7193.9|7191.1|7194.8|7192|7192.9|7190.1|28
1631195210000|2021-09-09 13:46:50|7193.2|7190.4|7192.4|7189.6|7193.2|7190.4|7190.4|7187.6|12
1631195220000|2021-09-09 13:47:00|7193.2|7190.4|7193.2|7190.4|7193.9|7191.1|7192.4|7189.6|42
1631195230000|2021-09-09 13:47:10|7194|7191.2|7192.9|7190.1|7194.4|7191.6|7192.9|7190.1|45
1631195240000|2021-09-09 13:47:20|7192.4|7189.6|7195|7192.2|7195|7192.2|7192.4|7189.6|52
1631195250000|2021-09-09 13:47:30|7195.3|7192.5|7198.4|7195.6|7198.7|7195.9|7195.3|7192.5|38
1631195260000|2021-09-09 13:47:40|7199|7196.2|7197|7194.2|7199|7196.2|7196.2|7193.4|12
1631195270000|2021-09-09 13:47:50|7197.4|7194.6|7194.4|7191.6|7198|7195.2|7194.4|7191.6|45
1631195280000|2021-09-09 13:48:00|7194.2|7191.4|7193.8|7191|7194.2|7191.4|7192.4|7189.6|77
1631195290000|2021-09-09 13:48:10|7193.4|7190.6|7194.7|7191.9|7195.2|7192.4|7193.2|7190.4|8
1631195300000|2021-09-09 13:48:20|7194.4|7191.6|7196.7|7193.9|7197.5|7194.7|7194.4|7191.6|35
1631195310000|2021-09-09 13:48:30|7196.5|7193.7|7195.9|7193.1|7196.5|7193.7|7194.4|7191.6|22
1631195320000|2021-09-09 13:48:40|7195.4|7192.6|7195.9|7193.1|7197.2|7194.4|7195.2|7192.4|7
1631195330000|2021-09-09 13:48:50|7195.5|7192.7|7194.4|7191.6|7195.5|7192.7|7194.4|7191.6|2
1631195340000|2021-09-09 13:49:00|7194.2|7191.4|7195.7|7192.9|7195.7|7192.9|7194.2|7191.4|31
1631195350000|2021-09-09 13:49:10|7195.4|7192.6|7196.2|7193.4|7196.2|7193.4|7193.2|7190.4|45
1631195360000|2021-09-09 13:49:20|7195.9|7193.1|7196.9|7194.1|7198.9|7196.1|7194.4|7191.6|95
1631195370000|2021-09-09 13:49:30|7196.4|7193.6|7199.2|7196.4|7199.2|7196.4|7195.9|7193.1|601
1631195380000|2021-09-09 13:49:40|7200|7197.2|7198|7195.2|7201|7198.2|7197.4|7194.6|86
1631195390000|2021-09-09 13:49:50|7198.8|7196|7198.2|7195.4|7199.5|7196.7|7196.4|7193.6|569
1631195400000|2021-09-09 13:50:00|7198.8|7196|7197|7194.2|7199.4|7196.6|7196.5|7193.7|75
1631195410000|2021-09-09 13:50:10|7197.4|7194.6|7197.2|7194.4|7198.2|7195.4|7197.2|7194.4|52
1631195420000|2021-09-09 13:50:20|7197.5|7194.7|7200.2|7197.4|7201.2|7198.4|7197.5|7194.7|78
1631195430000|2021-09-09 13:50:30|7199.7|7196.9|7200.2|7197.4|7201.2|7198.4|7199.7|7196.9|141
1631195440000|2021-09-09 13:50:40|7200.7|7197.9|7202|7199.2|7204|7201.2|7200.7|7197.9|84
1631195450000|2021-09-09 13:50:50|7202.5|7199.7|7203.2|7200.4|7204|7201.2|7202.5|7199.7|35
1631195460000|2021-09-09 13:51:00|7203.8|7201|7207.7|7204.9|7209.2|7206.4|7203.8|7201|103
1631195470000|2021-09-09 13:51:10|7208|7205.2|7209.8|7207|7209.8|7207|7207|7204.2|96
1631195480000|2021-09-09 13:51:20|7210|7207.2|7216|7213.2|7217|7214.2|7210|7207.2|183
1631195490000|2021-09-09 13:51:30|7215.4|7212.6|7211|7208.2|7215.8|7213|7211|7208.2|112
1631195500000|2021-09-09 13:51:40|7211.6|7208.8|7209.1|7206.3|7212.6|7209.8|7209.1|7206.3|151
1631195510000|2021-09-09 13:51:50|7209.8|7207|7208.8|7206|7210.1|7207.3|7208.6|7205.8|15
1631195520000|2021-09-09 13:52:00|7208.6|7205.8|7207.3|7204.5|7208.6|7205.8|7207|7204.2|158
1631195530000|2021-09-09 13:52:10|7207|7204.2|7211|7208.2|7211.6|7208.8|7207|7204.2|60
1631195540000|2021-09-09 13:52:20|7210.8|7208|7207|7204.2|7211.6|7208.8|7207|7204.2|28
1631195550000|2021-09-09 13:52:30|7207.3|7204.5|7209.1|7206.3|7209.6|7206.8|7207|7204.2|30
1631195560000|2021-09-09 13:52:40|7208.8|7206|7207.3|7204.5|7209.1|7206.3|7207.3|7204.5|23
1631195570000|2021-09-09 13:52:50|7207.6|7204.8|7211.8|7209|7212.6|7209.8|7207.6|7204.8|46
1631195580000|2021-09-09 13:53:00|7211.2|7208.4|7214.1|7211.3|7214.6|7211.8|7210.6|7207.8|101
1631195590000|2021-09-09 13:53:10|7214.6|7211.8|7215.8|7213|7216|7213.2|7214|7211.2|16
1631195600000|2021-09-09 13:53:20|7215.6|7212.8|7214|7211.2|7215.6|7212.8|7213|7210.2|29
1631195610000|2021-09-09 13:53:30|7213.6|7210.8|7213.8|7211|7213.8|7211|7211.3|7208.5|202
1631195620000|2021-09-09 13:53:40|7214.1|7211.3|7215|7212.2|7215.6|7212.8|7213.3|7210.5|38
1631195630000|2021-09-09 13:53:50|7214|7211.2|7217|7214.2|7217.5|7214.7|7214|7211.2|100
1631195640000|2021-09-09 13:54:00|7216.7|7213.9|7215|7212.2|7217|7214.2|7215|7212.2|32
1631195650000|2021-09-09 13:54:10|7218.2|7215.4|7219|7216.2|7219|7216.2|7217.7|7214.9|214
1631195660000|2021-09-09 13:54:20|7219.4|7216.6|7217.7|7214.9|7220.7|7217.9|7217.7|7214.9|108
1631195670000|2021-09-09 13:54:30|7217.5|7214.7|7218|7215.2|7218|7215.2|7216.2|7213.4|53
1631195680000|2021-09-09 13:54:40|7217.5|7214.7|7219.4|7216.6|7221.4|7218.6|7217.5|7214.7|47
1631195690000|2021-09-09 13:54:50|7219.2|7216.4|7218.7|7215.9|7219.9|7217.1|7218.4|7215.6|62
1631195700000|2021-09-09 13:55:00|7218.9|7216.1|7228.4|7225.6|7229|7226.2|7218.9|7216.1|243
1631195710000|2021-09-09 13:55:10|7229.2|7226.4|7229.2|7226.4|7233.4|7230.6|7228.2|7225.4|283
1631195720000|2021-09-09 13:55:20|7228.9|7226.1|7231.4|7228.6|7231.9|7229.1|7228.5|7225.7|219
1631195730000|2021-09-09 13:55:30|7231.9|7229.1|7224.9|7222.1|7231.9|7229.1|7224.4|7221.6|384
1631195740000|2021-09-09 13:55:40|7224.4|7221.6|7224.7|7221.9|7225.7|7222.9|7224.3|7221.5|138
1631195750000|2021-09-09 13:55:50|7224.3|7221.5|7224.2|7221.4|7225.3|7222.5|7222.3|7219.5|256
1631195760000|2021-09-09 13:56:00|7224.3|7221.5|7223.8|7221|7225.3|7222.5|7223.3|7220.5|83
1631195770000|2021-09-09 13:56:10|7224.3|7221.5|7222.5|7219.7|7225.3|7222.5|7222.5|7219.7|147
1631195780000|2021-09-09 13:56:20|7221.8|7219|7222.3|7219.5|7224.7|7221.9|7221.3|7218.5|41
1631195790000|2021-09-09 13:56:30|7221.7|7218.9|7218|7215.2|7221.7|7218.9|7217.7|7214.9|82
1631195800000|2021-09-09 13:56:40|7218.3|7215.5|7217.3|7214.5|7219.2|7216.4|7215.3|7212.5|147
1631195810000|2021-09-09 13:56:50|7217|7214.2|7216.2|7213.4|7217.2|7214.4|7215.2|7212.4|112
1631195820000|2021-09-09 13:57:00|7216.3|7213.5|7217.3|7214.5|7217.3|7214.5|7215.2|7212.4|30
1631195830000|2021-09-09 13:57:10|7217.2|7214.4|7213.7|7210.9|7217.2|7214.4|7213.3|7210.5|87
1631195840000|2021-09-09 13:57:20|7214|7211.2|7210.2|7207.4|7214|7211.2|7209.7|7206.9|123
1631195850000|2021-09-09 13:57:30|7210.3|7207.5|7209.2|7206.4|7210.3|7207.5|7207.8|7205|44
1631195860000|2021-09-09 13:57:40|7209.7|7206.9|7207.7|7204.9|7210.3|7207.5|7206.3|7203.5|608
1631195870000|2021-09-09 13:57:50|7208.3|7205.5|7209.5|7206.7|7210.8|7208|7208.3|7205.5|57
1631195880000|2021-09-09 13:58:00|7210.2|7207.4|7215.5|7212.7|7215.5|7212.7|7209.5|7206.7|181
1631195890000|2021-09-09 13:58:10|7214.7|7211.9|7214.5|7211.7|7215.3|7212.5|7214.5|7211.7|24
1631195900000|2021-09-09 13:58:20|7215.3|7212.5|7213.5|7210.7|7216.3|7213.5|7213.5|7210.7|40
1631195910000|2021-09-09 13:58:30|7214|7211.2|7214.3|7211.5|7214.5|7211.7|7213.7|7210.9|25
1631195920000|2021-09-09 13:58:40|7214|7211.2|7212.7|7209.9|7214|7211.2|7212.7|7209.9|19
1631195930000|2021-09-09 13:58:50|7213.3|7210.5|7212.7|7209.9|7214.3|7211.5|7212.7|7209.9|61
1631195940000|2021-09-09 13:59:00|7212.8|7210|7210.8|7208|7212.8|7210|7210.7|7207.9|35
1631195950000|2021-09-09 13:59:10|7211.2|7208.4|7212.2|7209.4|7212.7|7209.9|7211.2|7208.4|40
1631195960000|2021-09-09 13:59:20|7211.7|7208.9|7208.7|7205.9|7212|7209.2|7208.7|7205.9|13
1631195970000|2021-09-09 13:59:30|7208.3|7205.5|7210.3|7207.5|7211.3|7208.5|7208.2|7205.4|137
1631195980000|2021-09-09 13:59:40|7210.2|7207.4|7207.8|7205|7210.3|7207.5|7206.3|7203.5|38
1631195990000|2021-09-09 13:59:50|7207.3|7204.5|7210.3|7207.5|7210.3|7207.5|7206.3|7203.5|41
1631196000000|2021-09-09 14:00:00|7209.7|7206.9|7211.2|7208.4|7211.7|7208.9|7207.3|7204.5|72
1631196010000|2021-09-09 14:00:10|7211|7208.2|7214.3|7211.5|7215.2|7212.4|7210.3|7207.5|33
1631196020000|2021-09-09 14:00:20|7215.2|7212.4|7214.2|7211.4|7215.2|7212.4|7213.3|7210.5|23
1631196030000|2021-09-09 14:00:30|7213.5|7210.7|7214.8|7212|7216|7213.2|7213.3|7210.5|41
1631196040000|2021-09-09 14:00:40|7214.5|7211.7|7215|7212.2|7216|7213.2|7213.8|7211|41
1631196050000|2021-09-09 14:00:50|7214.7|7211.9|7213.5|7210.7|7214.7|7211.9|7213.5|7210.7|11
1631196060000|2021-09-09 14:01:00|7213.2|7210.4|7215.3|7212.5|7216.3|7213.5|7211.7|7208.9|63
1631196070000|2021-09-09 14:01:10|7215|7212.2|7216.3|7213.5|7216.3|7213.5|7213.8|7211|55
1631196080000|2021-09-09 14:01:20|7216|7213.2|7213.8|7211|7216|7213.2|7213|7210.2|17
1631196090000|2021-09-09 14:01:30|7213.5|7210.7|7212.3|7209.5|7213.5|7210.7|7211.3|7208.5|48
1631196100000|2021-09-09 14:01:40|7211.3|7208.5|7210.2|7207.4|7212.8|7210|7209.3|7206.5|29
1631196110000|2021-09-09 14:01:50|7210.5|7207.7|7209.7|7206.9|7211.3|7208.5|7209.3|7206.5|38
1631196120000|2021-09-09 14:02:00|7210.2|7207.4|7213.2|7210.4|7213.2|7210.4|7210.2|7207.4|28
1631196130000|2021-09-09 14:02:10|7212.8|7210|7213.2|7210.4|7213.8|7211|7211.8|7209|24
1631196140000|2021-09-09 14:02:20|7213.5|7210.7|7212.5|7209.7|7214.3|7211.5|7212.5|7209.7|181
1631196150000|2021-09-09 14:02:30|7212.8|7210|7206.8|7204|7212.8|7210|7206.7|7203.9|128
1631196160000|2021-09-09 14:02:40|7206.7|7203.9|7210.2|7207.4|7210.3|7207.5|7206.5|7203.7|246
1631196170000|2021-09-09 14:02:50|7209.8|7207|7212.2|7209.4|7212.7|7209.9|7209.8|7207|20
1631196180000|2021-09-09 14:03:00|7211.8|7209|7212.3|7209.5|7214|7211.2|7211.7|7208.9|29
1631196190000|2021-09-09 14:03:10|7212.2|7209.4|7213.2|7210.4|7214.3|7211.5|7211.8|7209|50
1631196200000|2021-09-09 14:03:20|7213.5|7210.7|7212.2|7209.4|7214.3|7211.5|7211.7|7208.9|9
1631196210000|2021-09-09 14:03:30|7212.3|7209.5|7214.2|7211.4|7214.3|7211.5|7211.8|7209|18
1631196220000|2021-09-09 14:03:40|7214|7211.2|7213.2|7210.4|7214.3|7211.5|7212.8|7210|15
1631196230000|2021-09-09 14:03:50|7213|7210.2|7213.7|7210.9|7213.7|7210.9|7212.7|7209.9|4
1631196240000|2021-09-09 14:04:00|7214.2|7211.4|7219.2|7216.4|7220|7217.2|7214.2|7211.4|209
1631196250000|2021-09-09 14:04:10|7219|7216.2|7218.8|7216|7219.7|7216.9|7218.2|7215.4|50
1631196260000|2021-09-09 14:04:20|7218.7|7215.9|7218.7|7215.9|7221|7218.2|7218.3|7215.5|32
1631196270000|2021-09-09 14:04:30|7219.2|7216.4|7216.7|7213.9|7219.3|7216.5|7215.3|7212.5|60
1631196280000|2021-09-09 14:04:40|7217|7214.2|7216.8|7214|7217.7|7214.9|7215.3|7212.5|8
1631196290000|2021-09-09 14:04:50|7217.2|7214.4|7216.8|7214|7218.7|7215.9|7216.8|7214|32
1631196300000|2021-09-09 14:05:00|7216.3|7213.5|7212.3|7209.5|7217.2|7214.4|7212.3|7209.5|78
1631196310000|2021-09-09 14:05:10|7212.2|7209.4|7210|7207.2|7212.2|7209.4|7209.2|7206.4|21
1631196320000|2021-09-09 14:05:20|7210.7|7207.9|7212.3|7209.5|7212.3|7209.5|7210.2|7207.4|53
1631196330000|2021-09-09 14:05:30|7212|7209.2|7212.5|7209.7|7214|7211.2|7212|7209.2|51
1631196340000|2021-09-09 14:05:40|7212.3|7209.5|7212|7209.2|7212.7|7209.9|7210.7|7207.9|75
1631196350000|2021-09-09 14:05:50|7212.2|7209.4|7213.5|7210.7|7214|7211.2|7212.2|7209.4|39
1631196360000|2021-09-09 14:06:00|7214|7211.2|7213.5|7210.7|7216|7213.2|7213.2|7210.4|33
1631196370000|2021-09-09 14:06:10|7213.8|7211|7213|7210.2|7214.5|7211.7|7213|7210.2|20
1631196380000|2021-09-09 14:06:20|7213.5|7210.7|7214.3|7211.5|7214.3|7211.5|7212.8|7210|29
1631196390000|2021-09-09 14:06:30|7214|7211.2|7215.2|7212.4|7215.2|7212.4|7213.3|7210.5|71
1631196400000|2021-09-09 14:06:40|7215.7|7212.9|7214.3|7211.5|7216|7213.2|7213.3|7210.5|31
1631196410000|2021-09-09 14:06:50|7214.2|7211.4|7215|7212.2|7215|7212.2|7214.2|7211.4|166
1631196420000|2021-09-09 14:07:00|7214.7|7211.9|7215|7212.2|7215.5|7212.7|7214.7|7211.9|7
1631196430000|2021-09-09 14:07:10|7214.7|7211.9|7214|7211.2|7216|7213.2|7212.3|7209.5|40
1631196440000|2021-09-09 14:07:20|7214.2|7211.4|7216|7213.2|7216|7213.2|7213.2|7210.4|50
1631196450000|2021-09-09 14:07:30|7216.2|7213.4|7216|7213.2|7216.3|7213.5|7215.3|7212.5|21
1631196460000|2021-09-09 14:07:40|7215.2|7212.4|7214.2|7211.4|7215.3|7212.5|7213.3|7210.5|88
1631196470000|2021-09-09 14:07:50|7213.3|7210.5|7214.3|7211.5|7216|7213.2|7213.3|7210.5|19
1631196480000|2021-09-09 14:08:00|7214.2|7211.4|7214.3|7211.5|7216|7213.2|7213.8|7211|28
1631196490000|2021-09-09 14:08:10|7213.8|7211|7214.7|7211.9|7214.7|7211.9|7213.7|7210.9|16
1631196500000|2021-09-09 14:08:20|7214.3|7211.5|7214.3|7211.5|7215|7212.2|7213.3|7210.5|28
1631196510000|2021-09-09 14:08:30|7214.2|7211.4|7213.7|7210.9|7214.2|7211.4|7213.3|7210.5|11
1631196520000|2021-09-09 14:08:40|7214.3|7211.5|7214.8|7212|7215.7|7212.9|7214.3|7211.5|13
1631196530000|2021-09-09 14:08:50|7215|7212.2|7213.3|7210.5|7215.1|7212.3|7213.3|7210.5|8
1631196540000|2021-09-09 14:09:00|7213.6|7210.8|7214.1|7211.3|7215.3|7212.5|7213.6|7210.8|15
1631196550000|2021-09-09 14:09:10|7214.3|7211.5|7214.6|7211.8|7215.1|7212.3|7214.3|7211.5|22
1631196560000|2021-09-09 14:09:20|7214.3|7211.5|7213.6|7210.8|7214.3|7211.5|7213.5|7210.7|12
1631196570000|2021-09-09 14:09:30|7213.8|7211|7216.1|7213.3|7216.1|7213.3|7213.8|7211|10
1631196580000|2021-09-09 14:09:40|7215.3|7212.5|7215.6|7212.8|7216.1|7213.3|7215.1|7212.3|5
1631196590000|2021-09-09 14:09:50|7215.3|7212.5|7214.6|7211.8|7216|7213.2|7214.3|7211.5|5
1631196600000|2021-09-09 14:10:00|7214.3|7211.5|7211.6|7208.8|7214.3|7211.5|7209.3|7206.5|55
1631196610000|2021-09-09 14:10:10|7211.1|7208.3|7210.1|7207.3|7211.5|7208.7|7209.5|7206.7|137
1631196620000|2021-09-09 14:10:20|7210.5|7207.7|7212.5|7209.7|7213|7210.2|7209.1|7206.3|41
1631196630000|2021-09-09 14:10:30|7212.1|7209.3|7213|7210.2|7214|7211.2|7212.1|7209.3|38
1631196640000|2021-09-09 14:10:40|7213.1|7210.3|7211.5|7208.7|7214|7211.2|7211.5|7208.7|48
1631196650000|2021-09-09 14:10:50|7211.6|7208.8|7212.3|7209.5|7213.1|7210.3|7211.6|7208.8|216
1631196660000|2021-09-09 14:11:00|7212.1|7209.3|7211.1|7208.3|7212.1|7209.3|7209.3|7206.5|18
1631196670000|2021-09-09 14:11:10|7210.6|7207.8|7211|7208.2|7211.1|7208.3|7210.1|7207.3|9
1631196680000|2021-09-09 14:11:20|7211.3|7208.5|7212.6|7209.8|7213.1|7210.3|7211.3|7208.5|20
1631196690000|2021-09-09 14:11:30|7212.3|7209.5|7212.6|7209.8|7213.1|7210.3|7211.3|7208.5|42
1631196700000|2021-09-09 14:11:40|7212.3|7209.5|7211.3|7208.5|7212.6|7209.8|7211.3|7208.5|5
1631196710000|2021-09-09 14:11:50|7211.8|7209|7210.1|7207.3|7211.8|7209|7210|7207.2|13
1631196720000|2021-09-09 14:12:00|7210.3|7207.5|7212.3|7209.5|7212.6|7209.8|7209.1|7206.3|15
1631196730000|2021-09-09 14:12:10|7211.8|7209|7211.8|7209|7212.1|7209.3|7210.8|7208|67
1631196740000|2021-09-09 14:12:20|7211.3|7208.5|7210.3|7207.5|7211.6|7208.8|7210.3|7207.5|3
1631196750000|2021-09-09 14:12:30|7210.6|7207.8|7209.3|7206.5|7211.1|7208.3|7209.3|7206.5|114
1631196760000|2021-09-09 14:12:40|7208.6|7205.8|7208.3|7205.5|7209.1|7206.3|7206.3|7203.5|196
1631196770000|2021-09-09 14:12:50|7208.6|7205.8|7210.3|7207.5|7210.6|7207.8|7208.3|7205.5|23
1631196780000|2021-09-09 14:13:00|7210.1|7207.3|7210.3|7207.5|7210.6|7207.8|7209.3|7206.5|16
1631196790000|2021-09-09 14:13:10|7210.6|7207.8|7210.6|7207.8|7212.8|7210|7210.3|7207.5|22
1631196800000|2021-09-09 14:13:20|7210.5|7207.7|7213.6|7210.8|7214|7211.2|7210.3|7207.5|16
1631196810000|2021-09-09 14:13:30|7213.3|7210.5|7214.1|7211.3|7214.1|7211.3|7212.6|7209.8|23
1631196820000|2021-09-09 14:13:40|7213.8|7211|7214.1|7211.3|7214.3|7211.5|7213.3|7210.5|13
1631196830000|2021-09-09 14:13:50|7213.8|7211|7213|7210.2|7214.1|7211.3|7211.3|7208.5|48
1631196840000|2021-09-09 14:14:00|7213.1|7210.3|7213|7210.2|7213.6|7210.8|7212.3|7209.5|36
1631196850000|2021-09-09 14:14:10|7214|7211.2|7214|7211.2|7214.1|7211.3|7213.1|7210.3|13
1631196860000|2021-09-09 14:14:20|7214.1|7211.3|7214.1|7211.3|7214.3|7211.5|7213.6|7210.8|18
1631196870000|2021-09-09 14:14:30|7214.3|7211.5|7216|7213.2|7216.6|7213.8|7214.3|7211.5|27
1631196880000|2021-09-09 14:14:40|7215.6|7212.8|7217.1|7214.3|7218|7215.2|7215.3|7212.5|41
1631196890000|2021-09-09 14:14:50|7217.3|7214.5|7218|7215.2|7221.3|7218.5|7217|7214.2|616
1631196900000|2021-09-09 14:15:00|7217.6|7214.8|7222|7219.2|7222|7219.2|7216.1|7213.3|57
1631196910000|2021-09-09 14:15:10|7221.6|7218.8|7225|7222.2|7226|7223.2|7221.1|7218.3|401
1631196920000|2021-09-09 14:15:20|7224.3|7221.5|7225|7222.2|7225|7222.2|7224|7221.2|69
1631196930000|2021-09-09 14:15:30|7224.8|7222|7225.3|7222.5|7225.3|7222.5|7224.1|7221.3|37
1631196940000|2021-09-09 14:15:40|7224.8|7222|7225.1|7222.3|7225.1|7222.3|7224.1|7221.3|62
1631196950000|2021-09-09 14:15:50|7225.3|7222.5|7225.3|7222.5|7225.7|7222.9|7224.3|7221.5|86
1631196960000|2021-09-09 14:16:00|7225.8|7223|7225|7222.2|7225.8|7223|7223.3|7220.5|173
1631196970000|2021-09-09 14:16:10|7224.6|7221.8|7224.3|7221.5|7226.1|7223.3|7224.3|7221.5|99
1631196980000|2021-09-09 14:16:20|7223.3|7220.5|7225.1|7222.3|7225.1|7222.3|7223.3|7220.5|48
1631196990000|2021-09-09 14:16:30|7225.8|7223|7224.6|7221.8|7226|7223.2|7224|7221.2|107
1631197000000|2021-09-09 14:16:40|7225|7222.2|7223.6|7220.8|7226|7223.2|7223.3|7220.5|48
1631197010000|2021-09-09 14:16:50|7224|7221.2|7224.8|7222|7226|7223.2|7224|7221.2|59
1631197020000|2021-09-09 14:17:00|7224.6|7221.8|7225.3|7222.5|7226|7223.2|7224.3|7221.5|101
1631197030000|2021-09-09 14:17:10|7225.6|7222.8|7224.8|7222|7225.8|7223|7224.3|7221.5|28
1631197040000|2021-09-09 14:17:20|7225.1|7222.3|7224.1|7221.3|7225.1|7222.3|7223.3|7220.5|45
1631197050000|2021-09-09 14:17:30|7224.3|7221.5|7225.3|7222.5|7226|7223.2|7224.3|7221.5|91
1631197060000|2021-09-09 14:17:40|7225.8|7223|7225.3|7222.5|7226|7223.2|7224.3|7221.5|579
1631197070000|2021-09-09 14:17:50|7225|7222.2|7227.1|7224.3|7227.1|7224.3|7225|7222.2|68
1631197080000|2021-09-09 14:18:00|7227.3|7224.5|7227.3|7224.5|7228.1|7225.3|7226.8|7224|137
1631197090000|2021-09-09 14:18:10|7227|7224.2|7224.8|7222|7227.3|7224.5|7224.8|7222|96
1631197100000|2021-09-09 14:18:20|7225.1|7222.3|7225.1|7222.3|7225.8|7223|7224.5|7221.7|6
1631197110000|2021-09-09 14:18:30|7225.3|7222.5|7227.1|7224.3|7227.3|7224.5|7225.3|7222.5|90
1631197120000|2021-09-09 14:18:40|7227.3|7224.5|7226.3|7223.5|7227.3|7224.5|7226.1|7223.3|58
1631197130000|2021-09-09 14:18:50|7226.1|7223.3|7226.3|7223.5|7227.3|7224.5|7226.1|7223.3|11
1631197140000|2021-09-09 14:19:00|7227.3|7224.5|7227.3|7224.5|7227.5|7224.7|7226.8|7224|34
1631197150000|2021-09-09 14:19:10|7226.8|7224|7227.3|7224.5|7227.3|7224.5|7226.8|7224|30
1631197160000|2021-09-09 14:19:20|7228.3|7225.5|7227.3|7224.5|7228.3|7225.5|7227.1|7224.3|211
1631197170000|2021-09-09 14:19:30|7228.3|7225.5|7231.3|7228.5|7232.6|7229.8|7228.3|7225.5|125
1631197180000|2021-09-09 14:19:40|7231.6|7228.8|7231.3|7228.5|7235.2|7231.2|7230.3|7225.2|620
1631197190000|2021-09-09 14:19:50|7231.7|7228.9|7231.3|7228.5|7232.3|7229.5|7231.3|7228.5|176
1631197200000|2021-09-09 14:20:00|7231.6|7228.8|7235.3|7232.5|7237.3|7234.5|7231.3|7228.5|95
1631197210000|2021-09-09 14:20:10|7235.6|7232.8|7234.3|7231.5|7237.1|7234.3|7234.1|7231.3|199
1631197220000|2021-09-09 14:20:20|7235.1|7232.3|7233.1|7230.3|7235.1|7232.3|7232.8|7230|88
1631197230000|2021-09-09 14:20:30|7233.3|7230.5|7233.3|7230.5|7234|7231.2|7232.8|7230|41
1631197240000|2021-09-09 14:20:40|7233.6|7230.8|7233.1|7230.3|7233.6|7230.8|7232.3|7229.5|16
1631197250000|2021-09-09 14:20:50|7233.3|7230.5|7232.3|7229.5|7234|7231.2|7232.3|7229.5|39
1631197260000|2021-09-09 14:21:00|7232.1|7229.3|7231.3|7228.5|7232.5|7229.7|7231.1|7228.3|31
1631197270000|2021-09-09 14:21:10|7231.6|7228.8|7230.1|7227.3|7232.1|7229.3|7230.1|7227.3|29
1631197280000|2021-09-09 14:21:20|7230|7227.2|7230.3|7227.5|7232.6|7229.8|7229.3|7226.5|90
1631197290000|2021-09-09 14:21:30|7230.1|7227.3|7230.3|7227.5|7230.6|7227.8|7230.1|7227.3|45
1631197300000|2021-09-09 14:21:40|7230.1|7227.3|7230.1|7227.3|7230.3|7227.5|7229.1|7226.3|13
1631197310000|2021-09-09 14:21:50|7229.5|7226.7|7226|7223.2|7229.8|7227|7226|7223.2|82
1631197320000|2021-09-09 14:22:00|7225.8|7223|7223.1|7220.3|7226.1|7223.3|7222.3|7219.5|41
1631197330000|2021-09-09 14:22:10|7222.8|7220|7225.1|7222.3|7227.3|7224.5|7222.8|7220|67
1631197340000|2021-09-09 14:22:20|7224.8|7222|7222.6|7219.8|7225.3|7222.5|7222.6|7219.8|41
1631197350000|2021-09-09 14:22:30|7222.9|7220.1|7223.9|7221.1|7223.9|7221.1|7222.3|7219.5|19
1631197360000|2021-09-09 14:22:40|7224.4|7221.6|7225.1|7222.3|7225.1|7222.3|7223.6|7220.8|30
1631197370000|2021-09-09 14:22:50|7224.6|7221.8|7223.1|7220.3|7225.1|7222.3|7222.8|7220|36
1631197380000|2021-09-09 14:23:00|7223.3|7220.5|7224.6|7221.8|7224.9|7222.1|7223.3|7220.5|11
1631197390000|2021-09-09 14:23:10|7224.3|7221.5|7223.6|7220.8|7225.1|7222.3|7223.6|7220.8|59
1631197400000|2021-09-09 14:23:20|7223.9|7221.1|7222.9|7220.1|7224.1|7221.3|7221.9|7219.1|97
1631197410000|2021-09-09 14:23:30|7223.1|7220.3|7223.6|7220.8|7223.6|7220.8|7220.6|7217.8|54
1631197420000|2021-09-09 14:23:40|7223.1|7220.3|7224.6|7221.8|7224.9|7222.1|7223.1|7220.3|5
1631197430000|2021-09-09 14:23:50|7224.3|7221.5|7223.6|7220.8|7224.6|7221.8|7223.1|7220.3|9
1631197440000|2021-09-09 14:24:00|7223.9|7221.1|7224.9|7222.1|7224.9|7222.1|7223.9|7221.1|10
1631197450000|2021-09-09 14:24:10|7224.4|7221.6|7224.9|7222.1|7224.9|7222.1|7224.1|7221.3|22
1631197460000|2021-09-09 14:24:20|7224.6|7221.8|7226.6|7223.8|7227.6|7224.8|7224.6|7221.8|33
1631197470000|2021-09-09 14:24:30|7227.1|7224.3|7227.1|7224.3|7227.9|7225.1|7226.3|7223.5|125
1631197480000|2021-09-09 14:24:40|7226.6|7223.8|7227.3|7224.5|7227.6|7224.8|7226.6|7223.8|3
1631197490000|2021-09-09 14:24:50|7226.8|7224|7225.8|7223|7227.3|7224.5|7225.3|7222.5|27
1631197500000|2021-09-09 14:25:00|7225.3|7222.5|7223.5|7220.7|7227.3|7224.5|7223.5|7220.7|34
1631197510000|2021-09-09 14:25:10|7223.3|7220.5|7224.1|7221.3|7224.1|7221.3|7222.6|7219.8|40
1631197520000|2021-09-09 14:25:20|7224.6|7221.8|7225.3|7222.5|7225.3|7222.5|7224.3|7221.5|31
1631197530000|2021-09-09 14:25:30|7225.9|7223.1|7227.1|7224.3|7227.1|7224.3|7225.3|7222.5|85
1631197540000|2021-09-09 14:25:40|7227.8|7225|7227.3|7224.5|7227.8|7225|7227.3|7224.5|22
1631197550000|2021-09-09 14:25:50|7226.7|7223.9|7225.1|7222.3|7226.7|7223.9|7224.3|7221.5|63
1631197560000|2021-09-09 14:26:00|7224.3|7221.5|7223.1|7220.3|7224.3|7221.5|7221.3|7218.5|64
1631197570000|2021-09-09 14:26:10|7223.3|7220.5|7223.3|7220.5|7223.6|7220.8|7223.1|7220.3|26
1631197580000|2021-09-09 14:26:20|7222.8|7220|7221.5|7218.7|7223.1|7220.3|7221.5|7218.7|28
1631197590000|2021-09-09 14:26:30|7221.3|7218.5|7223.3|7220.5|7223.3|7220.5|7221.1|7218.3|34
1631197600000|2021-09-09 14:26:40|7223.9|7221.1|7226.8|7224|7227.9|7225.1|7223.9|7221.1|45
1631197610000|2021-09-09 14:26:50|7226.3|7223.5|7225.3|7222.5|7226.3|7223.5|7225.3|7222.5|8
1631197620000|2021-09-09 14:27:00|7226.1|7223.3|7225.8|7223|7227.6|7224.8|7225.3|7222.5|69
1631197630000|2021-09-09 14:27:10|7225.5|7222.7|7225.8|7223|7226.1|7223.3|7225.1|7222.3|13
1631197640000|2021-09-09 14:27:20|7225.3|7222.5|7226.1|7223.3|7226.3|7223.5|7225.3|7222.5|93
1631197650000|2021-09-09 14:27:30|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|30
1631197660000|2021-09-09 14:27:40|7225.8|7223|7223.8|7221|7225.8|7223|7223.5|7220.7|37
1631197670000|2021-09-09 14:27:50|7224.3|7221.5|7225.3|7222.5|7225.3|7222.5|7223.8|7221|11
1631197680000|2021-09-09 14:28:00|7225.6|7222.8|7227.3|7224.5|7228.3|7225.5|7225.6|7222.8|45
1631197690000|2021-09-09 14:28:10|7228.1|7225.3|7228.1|7225.3|7228.3|7225.5|7227.1|7224.3|278
1631197700000|2021-09-09 14:28:20|7229.1|7226.3|7231.6|7228.8|7234.1|7231.3|7229.1|7226.3|60
1631197710000|2021-09-09 14:28:30|7231.9|7229.1|7232.6|7229.8|7232.9|7230.1|7231.8|7229|43
1631197720000|2021-09-09 14:28:40|7232.9|7230.1|7231.1|7228.3|7233.3|7230.5|7231.1|7228.3|36
1631197730000|2021-09-09 14:28:50|7230.3|7227.5|7229.1|7226.3|7231.1|7228.3|7228.1|7225.3|70
1631197740000|2021-09-09 14:29:00|7229.4|7226.6|7232.6|7229.8|7232.9|7230.1|7229.1|7226.3|43
1631197750000|2021-09-09 14:29:10|7232.4|7229.6|7231.5|7228.7|7232.9|7230.1|7231.1|7228.3|73
1631197760000|2021-09-09 14:29:20|7231.3|7228.5|7231.3|7228.5|7231.8|7229|7231.1|7228.3|33
1631197770000|2021-09-09 14:29:30|7231.8|7229|7231.8|7229|7232.1|7229.3|7231.5|7228.7|32
1631197780000|2021-09-09 14:29:40|7232.1|7229.3|7232.6|7229.8|7232.6|7229.8|7232.1|7229.3|10
1631197790000|2021-09-09 14:29:50|7232.9|7230.1|7231.1|7228.3|7232.9|7230.1|7231.1|7228.3|22
1631197800000|2021-09-09 14:30:00|7231.3|7228.5|7232.8|7230|7233.1|7230.3|7231.1|7228.3|38
1631197810000|2021-09-09 14:30:10|7233.1|7230.3|7231.3|7228.5|7233.3|7230.5|7231.3|7228.5|81
1631197820000|2021-09-09 14:30:20|7231.1|7228.3|7232.3|7229.5|7232.3|7229.5|7230.5|7227.7|46
1631197830000|2021-09-09 14:30:30|7232.1|7229.3|7232.1|7229.3|7233.3|7230.5|7231.5|7228.7|103
1631197840000|2021-09-09 14:30:40|7232.6|7229.8|7232.9|7230.1|7233.3|7230.5|7232.3|7229.5|95
1631197850000|2021-09-09 14:30:50|7233.1|7230.3|7234.1|7231.3|7234.3|7231.5|7232.8|7230|44
1631197860000|2021-09-09 14:31:00|7234.3|7231.5|7236.9|7234.1|7237.9|7235.1|7234.3|7231.5|144
1631197870000|2021-09-09 14:31:10|7236.6|7233.8|7234.5|7231.7|7237.1|7234.3|7234.3|7231.5|101
1631197880000|2021-09-09 14:31:20|7235.1|7232.3|7233.5|7230.7|7235.3|7232.5|7233.3|7230.5|31
1631197890000|2021-09-09 14:31:30|7233.1|7230.3|7230.8|7228|7233.1|7230.3|7230.6|7227.8|456
1631197900000|2021-09-09 14:31:40|7230.5|7227.7|7231.5|7228.7|7231.5|7228.7|7229.6|7226.8|12
1631197910000|2021-09-09 14:31:50|7230.8|7228|7231.5|7228.7|7231.5|7228.7|7229.6|7226.8|19
1631197920000|2021-09-09 14:32:00|7231.6|7228.8|7228.8|7226|7232.5|7229.7|7228.8|7226|42
1631197930000|2021-09-09 14:32:10|7228.6|7225.8|7229.5|7226.7|7229.6|7226.8|7228.6|7225.8|37
1631197940000|2021-09-09 14:32:20|7229.6|7226.8|7229.6|7226.8|7230.6|7227.8|7229.6|7226.8|23
1631197950000|2021-09-09 14:32:30|7230|7227.2|7231|7228.2|7231.5|7228.7|7230|7227.2|15
1631197960000|2021-09-09 14:32:40|7231.5|7228.7|7231.1|7228.3|7231.5|7228.7|7230.6|7227.8|15
1631197970000|2021-09-09 14:32:50|7231.5|7228.7|7229.6|7226.8|7231.5|7228.7|7229.1|7226.3|31
1631197980000|2021-09-09 14:33:00|7229.1|7226.3|7227.8|7225|7230.5|7227.7|7226.1|7223.3|263
1631197990000|2021-09-09 14:33:10|7228|7225.2|7229|7226.2|7229.3|7226.5|7228|7225.2|11
1631198000000|2021-09-09 14:33:20|7228.8|7226|7228|7225.2|7228.8|7226|7227.8|7225|23
1631198010000|2021-09-09 14:33:30|7227.8|7225|7227|7224.2|7229|7226.2|7227|7224.2|12
1631198020000|2021-09-09 14:33:40|7226.8|7224|7227|7224.2|7227|7224.2|7226.8|7224|2
1631198030000|2021-09-09 14:33:50|7226.6|7223.8|7225.5|7222.7|7226.6|7223.8|7225|7222.2|14
1631198040000|2021-09-09 14:34:00|7225.8|7223|7225.8|7223|7225.8|7223|7225|7222.2|24
1631198050000|2021-09-09 14:34:10|7226|7223.2|7223|7220.2|7226|7223.2|7223|7220.2|73
1631198060000|2021-09-09 14:34:20|7222.3|7219.5|7223.8|7221|7224|7221.2|7222.3|7219.5|96
1631198070000|2021-09-09 14:34:30|7223.6|7220.8|7223.8|7221|7224.6|7221.8|7222.8|7220|81
1631198080000|2021-09-09 14:34:40|7224|7221.2|7222.3|7219.5|7224.6|7221.8|7221.3|7218.5|59
1631198090000|2021-09-09 14:34:50|7222.6|7219.8|7223.5|7220.7|7223.8|7221|7222.5|7219.7|25
1631198100000|2021-09-09 14:35:00|7223.3|7220.5|7224|7221.2|7225.6|7222.8|7222.3|7219.5|56
1631198110000|2021-09-09 14:35:10|7223.3|7220.5|7225|7222.2|7225.6|7222.8|7223.3|7220.5|14
1631198120000|2021-09-09 14:35:20|7225.3|7222.5|7225.3|7222.5|7226.8|7224|7225|7222.2|19
1631198130000|2021-09-09 14:35:30|7225.5|7222.7|7224.3|7221.5|7225.5|7222.7|7223.3|7220.5|81
1631198140000|2021-09-09 14:35:40|7224.6|7221.8|7221.8|7219|7224.8|7222|7221.8|7219|33
1631198150000|2021-09-09 14:35:50|7222.3|7219.5|7221.7|7218.9|7223|7220.2|7221.7|7218.9|51
1631198160000|2021-09-09 14:36:00|7221.5|7218.7|7225.8|7223|7225.8|7223|7221.5|7218.7|48
1631198170000|2021-09-09 14:36:10|7226.1|7223.3|7228|7225.2|7229.8|7227|7226.1|7223.3|78
1631198180000|2021-09-09 14:36:20|7228.8|7226|7227|7224.2|7228.8|7226|7227|7224.2|22
1631198190000|2021-09-09 14:36:30|7227.3|7224.5|7230.3|7227.5|7230.3|7227.5|7227.3|7224.5|26
1631198200000|2021-09-09 14:36:40|7230|7227.2|7230|7227.2|7230.6|7227.8|7229|7226.2|13
1631198210000|2021-09-09 14:36:50|7229.8|7227|7230|7227.2|7230|7227.2|7229|7226.2|9
1631198220000|2021-09-09 14:37:00|7229.8|7227|7229.8|7227|7232|7229.2|7229.8|7227|108
1631198230000|2021-09-09 14:37:10|7229.6|7226.8|7229.8|7227|7230|7227.2|7228.8|7226|11
1631198240000|2021-09-09 14:37:20|7229.6|7226.8|7232.8|7230|7232.8|7230|7229.3|7226.5|88
1631198250000|2021-09-09 14:37:30|7233|7230.2|7232.8|7230|7233.3|7230.5|7232.8|7230|51
1631198260000|2021-09-09 14:37:40|7233|7230.2|7234.8|7232|7235.6|7232.8|7233|7230.2|48
1631198270000|2021-09-09 14:37:50|7234.6|7231.8|7233.6|7230.8|7234.6|7231.8|7233|7230.2|14
1631198280000|2021-09-09 14:38:00|7233.8|7231|7236.6|7233.8|7236.6|7233.8|7233.8|7231|106
1631198290000|2021-09-09 14:38:10|7236.3|7233.5|7236.6|7233.8|7236.6|7233.8|7235.8|7233|135
1631198300000|2021-09-09 14:38:20|7236.3|7233.5|7235.8|7233|7236.3|7233.5|7235.8|7233|6
1631198310000|2021-09-09 14:38:30|7235.6|7232.8|7233.8|7231|7235.6|7232.8|7233.8|7231|22
1631198320000|2021-09-09 14:38:40|7233.6|7230.8|7232.6|7229.8|7233.6|7230.8|7231.5|7228.7|92
1631198330000|2021-09-09 14:38:50|7232.3|7229.5|7233.6|7230.8|7233.6|7230.8|7232.3|7229.5|8
1631198340000|2021-09-09 14:39:00|7234.3|7231.5|7235.6|7232.8|7236.5|7233.7|7234.3|7231.5|55
1631198350000|2021-09-09 14:39:10|7235.8|7233|7235|7232.2|7235.8|7233|7234.8|7232|11
1631198360000|2021-09-09 14:39:20|7234.8|7232|7235.6|7232.8|7235.6|7232.8|7234.8|7232|10
1631198370000|2021-09-09 14:39:30|7236|7233.2|7236.3|7233.5|7236.6|7233.8|7236|7233.2|22
1631198380000|2021-09-09 14:39:40|7236.5|7233.7|7236.6|7233.8|7237.3|7234.5|7235.8|7233|509
1631198390000|2021-09-09 14:39:50|7237|7234.2|7236.5|7233.7|7237.3|7234.5|7236.5|7233.7|30
1631198400000|2021-09-09 14:40:00|7237|7234.2|7238.3|7235.5|7239.3|7236.5|7237|7234.2|57
1631198410000|2021-09-09 14:40:10|7238.6|7235.8|7239.3|7236.5|7239.3|7236.5|7238|7235.2|7
1631198420000|2021-09-09 14:40:20|7239.5|7236.7|7242.9|7240.1|7243.4|7240.6|7239.5|7236.7|125
1631198430000|2021-09-09 14:40:30|7242.6|7239.8|7244.3|7241.5|7244.4|7241.6|7241.6|7238.8|167
1631198440000|2021-09-09 14:40:40|7243.6|7240.8|7243.4|7240.6|7243.9|7241.1|7242.9|7240.1|236
1631198450000|2021-09-09 14:40:50|7243.3|7240.5|7242.9|7240.1|7244.3|7241.5|7242.9|7240.1|126
1631198460000|2021-09-09 14:41:00|7243.1|7240.3|7242.9|7240.1|7243.6|7240.8|7242.9|7240.1|41
1631198470000|2021-09-09 14:41:10|7243.4|7240.6|7243.4|7240.6|7243.4|7240.6|7242.9|7240.1|14
1631198480000|2021-09-09 14:41:20|7243.1|7240.3|7243.1|7240.3|7244.3|7241.5|7243.1|7240.3|107
1631198490000|2021-09-09 14:41:30|7243.3|7240.5|7243.8|7241|7243.8|7241|7241.9|7239.1|111
1631198500000|2021-09-09 14:41:40|7243.3|7240.5|7244.3|7241.5|7245.3|7242.5|7243.3|7240.5|152
1631198510000|2021-09-09 14:41:50|7244.8|7242|7245.1|7242.3|7245.9|7243.1|7242.3|7239.5|170
1631198520000|2021-09-09 14:42:00|7245.6|7242.8|7245.9|7243.1|7246.9|7244.1|7244.9|7242.1|55
1631198530000|2021-09-09 14:42:10|7246.6|7243.8|7247.7|7244.9|7247.9|7245.1|7246.4|7243.6|93
1631198540000|2021-09-09 14:42:20|7247.9|7245.1|7248.9|7246.1|7249.1|7246.3|7247.9|7245.1|320
1631198550000|2021-09-09 14:42:30|7249.1|7246.3|7248.6|7245.8|7249.3|7246.5|7248.1|7245.3|59
1631198560000|2021-09-09 14:42:40|7248.9|7246.1|7248.1|7245.3|7249.3|7246.5|7248.1|7245.3|120
1631198570000|2021-09-09 14:42:50|7248.6|7245.8|7246.3|7243.5|7248.6|7245.8|7246.1|7243.3|74
1631198580000|2021-09-09 14:43:00|7246.1|7243.3|7247.3|7244.5|7247.6|7244.8|7245.3|7242.5|64
1631198590000|2021-09-09 14:43:10|7246.9|7244.1|7246.9|7244.1|7247.9|7245.1|7246.1|7243.3|237
1631198600000|2021-09-09 14:43:20|7246.6|7243.8|7246.6|7243.8|7246.9|7244.1|7246.1|7243.3|16
1631198610000|2021-09-09 14:43:30|7246.9|7244.1|7246.1|7243.3|7246.9|7244.1|7246.1|7243.3|19
1631198620000|2021-09-09 14:43:40|7246.9|7244.1|7247.6|7244.8|7247.6|7244.8|7246.9|7244.1|17
1631198630000|2021-09-09 14:43:50|7247.3|7244.5|7247.9|7245.1|7247.9|7245.1|7246.9|7244.1|25
1631198640000|2021-09-09 14:44:00|7248.3|7245.5|7248.9|7246.1|7248.9|7246.1|7248.3|7245.5|54
1631198650000|2021-09-09 14:44:10|7249.1|7246.3|7248.9|7246.1|7249.3|7246.5|7248.9|7246.1|157
1631198660000|2021-09-09 14:44:20|7249.6|7246.8|7250.6|7247.8|7250.9|7248.1|7249.6|7246.8|108
1631198670000|2021-09-09 14:44:30|7250.7|7247.9|7249.9|7247.1|7250.9|7248.1|7249.9|7247.1|59
1631198680000|2021-09-09 14:44:40|7250.2|7247.4|7247.7|7244.9|7250.2|7247.4|7247.7|7244.9|49
1631198690000|2021-09-09 14:44:50|7247.6|7244.8|7244.9|7242.1|7247.7|7244.9|7244.1|7241.3|358
1631198700000|2021-09-09 14:45:00|7245.1|7242.3|7245.3|7242.5|7246.1|7243.3|7243.8|7241|92
1631198710000|2021-09-09 14:45:10|7245.6|7242.8|7246.6|7243.8|7246.9|7244.1|7244.6|7241.8|71
1631198720000|2021-09-09 14:45:20|7246.9|7244.1|7245.3|7242.5|7246.9|7244.1|7245.3|7242.5|12
1631198730000|2021-09-09 14:45:30|7245.1|7242.3|7244.3|7241.5|7245.8|7243|7244.3|7241.5|40
1631198740000|2021-09-09 14:45:40|7243.8|7241|7240.3|7237.5|7244.1|7241.3|7240.1|7237.3|65
1631198750000|2021-09-09 14:45:50|7240.1|7237.3|7244.1|7241.3|7244.1|7241.3|7239.3|7236.5|54
1631198760000|2021-09-09 14:46:00|7243.1|7240.3|7244.1|7241.3|7244.1|7241.3|7242.8|7240|28
1631198770000|2021-09-09 14:46:10|7245.1|7242.3|7249.9|7247.1|7250.7|7247.1|7244.9|7240.7|637
1631198780000|2021-09-09 14:46:20|7250.2|7247.4|7250.9|7248.1|7251.9|7249.1|7249.9|7247.1|98
1631198790000|2021-09-09 14:46:30|7251.4|7248.6|7249.7|7246.9|7251.7|7248.9|7248.9|7246.1|110
1631198800000|2021-09-09 14:46:40|7249.9|7247.1|7251.7|7248.9|7251.7|7248.9|7249.9|7247.1|29
1631198810000|2021-09-09 14:46:50|7251.4|7248.6|7251.7|7248.9|7251.9|7249.1|7251.1|7248.3|12
1631198820000|2021-09-09 14:47:00|7251.9|7249.1|7255.6|7252.8|7255.6|7252.8|7251.9|7249.1|232
1631198830000|2021-09-09 14:47:10|7255.9|7253.1|7258.9|7256.1|7258.9|7256.1|7255.9|7253.1|275
1631198840000|2021-09-09 14:47:20|7258.7|7255.9|7258.9|7256.1|7258.9|7256.1|7258.7|7255.9|110
1631198850000|2021-09-09 14:47:30|7258.6|7255.8|7256.9|7254.1|7258.7|7255.9|7256.9|7254.1|58
1631198860000|2021-09-09 14:47:40|7257.5|7254.7|7257.2|7254.4|7257.7|7254.9|7256.7|7253.9|32
1631198870000|2021-09-09 14:47:50|7256.9|7254.1|7256.7|7253.9|7258.2|7255.4|7256.7|7253.9|41
1631198880000|2021-09-09 14:48:00|7257.9|7255.1|7257.9|7255.1|7258.9|7256.1|7257.7|7254.9|162
1631198890000|2021-09-09 14:48:10|7258.2|7255.4|7257.9|7255.1|7258.5|7255.7|7256.9|7254.1|131
1631198900000|2021-09-09 14:48:20|7258.4|7255.6|7257.9|7255.1|7258.9|7256.1|7257.9|7255.1|63
1631198910000|2021-09-09 14:48:30|7258.4|7255.6|7258.9|7256.1|7258.9|7256.1|7257.9|7255.1|33
1631198920000|2021-09-09 14:48:40|||||||||60
1631198930000|2021-09-09 14:48:50|7258.3|7255.5|7258.4|7255.6|7258.4|7255.6|7256.9|7254.1|60
1631198940000|2021-09-09 14:49:00|7258.1|7255.3|7258.9|7256.1|7258.9|7256.1|7257.7|7254.9|142
1631198950000|2021-09-09 14:49:10|7258.1|7255.3|7257.9|7255.1|7259.1|7256.3|7257.9|7255.1|83
1631198960000|2021-09-09 14:49:20|7258.9|7256.1|7257.9|7255.1|7258.9|7256.1|7257.9|7255.1|40
1631198970000|2021-09-09 14:49:30|7258.2|7255.4|7258.9|7256.1|7258.9|7256.1|7257.4|7254.6|43
1631198980000|2021-09-09 14:49:40|7257.9|7255.1|7255.9|7253.1|7257.9|7255.1|7255.9|7253.1|15
1631198990000|2021-09-09 14:49:50|7256.4|7253.6|7257.7|7254.9|7257.7|7254.9|7256.4|7253.6|11
1631199000000|2021-09-09 14:50:00|7257.9|7255.1|7254.7|7251.9|7257.9|7255.1|7253.9|7251.1|23
1631199010000|2021-09-09 14:50:10|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7253.9|7251.1|12
1631199020000|2021-09-09 14:50:20|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|7255.7|7252.9|17
1631199030000|2021-09-09 14:50:30|7255.9|7253.1|7257.9|7255.1|7257.9|7255.1|7255.9|7253.1|41
1631199040000|2021-09-09 14:50:40|7258.5|7255.7|7260.5|7257.7|7260.5|7257.7|7257.9|7255.1|140
1631199050000|2021-09-09 14:50:50|7261.2|7258.4|7260.9|7258.1|7261.9|7259.1|7260.9|7258.1|31
1631199060000|2021-09-09 14:51:00|7261.2|7258.4|7261.5|7258.7|7261.5|7258.7|7259.9|7257.1|38
1631199070000|2021-09-09 14:51:10|7260.7|7257.9|7260.4|7257.6|7260.7|7257.9|7259.9|7257.1|13
1631199080000|2021-09-09 14:51:20|7260.7|7257.9|7262.5|7259.7|7262.5|7259.7|7260.7|7257.9|22
1631199090000|2021-09-09 14:51:30|7262.7|7259.9|7262.2|7259.4|7262.9|7260.1|7262.2|7259.4|44
1631199100000|2021-09-09 14:51:40|7261.9|7259.1|7260.9|7258.1|7262.7|7259.9|7260.7|7257.9|32
1631199110000|2021-09-09 14:51:50|7261.2|7258.4|7259.7|7256.9|7262.5|7259.7|7258.9|7256.1|128
1631199120000|2021-09-09 14:52:00|7259.9|7257.1|7260.7|7257.9|7261.7|7258.9|7258.7|7255.9|38
1631199130000|2021-09-09 14:52:10|7260.4|7257.6|7260.4|7257.6|7260.9|7258.1|7259.9|7257.1|33
1631199140000|2021-09-09 14:52:20|7260.7|7257.9|7261.7|7258.9|7262.2|7259.4|7260.7|7257.9|37
1631199150000|2021-09-09 14:52:30|7262.5|7259.7|7262.9|7260.1|7262.9|7260.1|7261.9|7259.1|91
1631199160000|2021-09-09 14:52:40|7262.7|7259.9|7261.7|7258.9|7262.9|7260.1|7261.7|7258.9|55
1631199170000|2021-09-09 14:52:50|7261.9|7259.1|7262.7|7259.9|7262.7|7259.9|7260.9|7258.1|12
1631199180000|2021-09-09 14:53:00|7262.4|7259.6|7262.1|7259.3|7262.7|7259.9|7261.9|7259.1|25
1631199190000|2021-09-09 14:53:10|7261.7|7258.9|7262.9|7260.1|7264.7|7261.9|7261.1|7258.3|164
1631199200000|2021-09-09 14:53:20|7262.7|7259.9|7261.9|7259.1|7263.2|7260.4|7261.9|7259.1|11
1631199210000|2021-09-09 14:53:30|7262.2|7259.4|7262.2|7259.4|7263.7|7260.9|7261.7|7258.9|54
1631199220000|2021-09-09 14:53:40|7261.7|7258.9|7262.7|7259.9|7262.7|7259.9|7261.7|7258.9|9
1631199230000|2021-09-09 14:53:50|7263.5|7260.7|7264.2|7261.4|7264.2|7261.4|7263.2|7260.4|15
1631199240000|2021-09-09 14:54:00|7263.9|7261.1|7265.5|7262.7|7265.5|7262.7|7263.7|7260.9|86
1631199250000|2021-09-09 14:54:10|7265.7|7262.9|7265.9|7263.1|7266.7|7263.9|7265.7|7262.9|40
1631199260000|2021-09-09 14:54:20|7265.5|7262.7|7264.5|7261.7|7265.5|7262.7|7264.5|7261.7|18
1631199270000|2021-09-09 14:54:30|7263.9|7261.1|7262.7|7259.9|7263.9|7261.1|7262.7|7259.9|59
1631199280000|2021-09-09 14:54:40|7263|7260.2|7261.9|7259.1|7263|7260.2|7261.9|7259.1|18
1631199290000|2021-09-09 14:54:50|7262.5|7259.7|7260.7|7257.9|7262.5|7259.7|7260.4|7257.6|67
1631199300000|2021-09-09 14:55:00|7260.5|7257.7|7260.2|7257.4|7260.5|7257.7|7258.2|7255.3|86
1631199310000|2021-09-09 14:55:10|7259.9|7257.1|7258.7|7255.9|7260.2|7257.4|7257.5|7254.7|38
1631199320000|2021-09-09 14:55:20|7259.2|7256.4|7259.9|7257.1|7259.9|7257.1|7258.9|7256.1|43
1631199330000|2021-09-09 14:55:30|7260.5|7257.7|7259.7|7256.9|7260.9|7258.1|7259.7|7256.9|50
1631199340000|2021-09-09 14:55:40|7260.2|7257.4|7261.2|7258.4|7261.5|7258.7|7259.9|7257.1|22
1631199350000|2021-09-09 14:55:50|7261.5|7258.7|7262.7|7259.9|7263.7|7260.9|7261.2|7258.4|42
1631199360000|2021-09-09 14:56:00|7263|7260.2|7265.5|7262.7|7265.5|7262.7|7263|7260.2|97
1631199370000|2021-09-09 14:56:10|7265.2|7262.4|7266.2|7263.4|7266.2|7263.4|7265|7262.2|29
1631199380000|2021-09-09 14:56:20|7266|7263.2|7266.7|7263.9|7266.7|7263.9|7265.4|7262.6|21
1631199390000|2021-09-09 14:56:30|7266|7263.2|7265|7262.2|7266|7263.2|7264.2|7261.4|38
1631199400000|2021-09-09 14:56:40|7264.4|7261.6|7264.7|7261.9|7265|7262.2|7263.7|7260.9|29
1631199410000|2021-09-09 14:56:50|7264.4|7261.6|7264.5|7261.7|7264.5|7261.7|7263.9|7261.1|14
1631199420000|2021-09-09 14:57:00|7264.2|7261.4|7265.7|7262.9|7267.7|7264.9|7263.7|7260.9|61
1631199430000|2021-09-09 14:57:10|7265.5|7262.7|7264.7|7261.9|7265.7|7262.9|7263.9|7261.1|14
1631199440000|2021-09-09 14:57:20|7264.4|7261.6|7261.7|7258.9|7264.7|7261.9|7261.7|7258.9|155
1631199450000|2021-09-09 14:57:30|7261.4|7258.6|7261.4|7258.6|7262|7259.2|7259.9|7257.1|44
1631199460000|2021-09-09 14:57:40|7261.2|7258.4|7261|7258.2|7261.7|7258.9|7260.7|7257.9|8
1631199470000|2021-09-09 14:57:50|7261.5|7258.7|7260.4|7257.6|7261.5|7258.7|7260.4|7257.6|15
1631199480000|2021-09-09 14:58:00|7260.2|7257.4|7261.7|7258.9|7262.1|7259.2|7260.2|7257.4|69
1631199490000|2021-09-09 14:58:10|7261|7258.2|7263|7260.2|7263|7260.2|7260.5|7257.7|49
1631199500000|2021-09-09 14:58:20|7262.7|7259.9|7262.2|7259.4|7263|7260.2|7261.7|7258.9|66
1631199510000|2021-09-09 14:58:30|7262|7259.2|7261|7258.2|7262|7259.2|7260|7257.2|52
1631199520000|2021-09-09 14:58:40|7260.2|7257.4|7260.7|7257.9|7260.7|7257.9|7260.2|7257.4|10
1631199530000|2021-09-09 14:58:50|7261|7258.2|7263|7260.2|7263|7260.2|7261|7258.2|58
1631199540000|2021-09-09 14:59:00|7262.7|7259.9|7262.4|7259.6|7263.7|7260.9|7262.4|7259.6|43
1631199550000|2021-09-09 14:59:10|7261.7|7258.9|7263.2|7260.4|7266.3|7261|7261.2|7256.3|203
1631199560000|2021-09-09 14:59:20|7263|7260.2|7263.7|7260.9|7264|7260.9|7262.2|7259.4|51
1631199570000|2021-09-09 14:59:30|7263.2|7260.4|7265|7262.2|7265|7262.2|7263.2|7260.1|69
1631199580000|2021-09-09 14:59:40|7264.2|7261.4|7265.4|7262.6|7267|7264.2|7264.2|7261.4|20
1631199590000|2021-09-09 14:59:50|7265.7|7262.9|7265.2|7262.4|7266.3|7262.9|7265|7262.2|29
1631199600000|2021-09-09 15:00:00|7266.2|7263.4|7253.4|7250.6|7268.5|7265.7|7252.9|7250.1|302
1631199610000|2021-09-09 15:00:10|7254.2|7251.4|7253.4|7250.6|7259.5|7256.7|7252.9|7247.8|177
1631199620000|2021-09-09 15:00:20|7253.6|7250.8|7247.1|7244.3|7254.7|7251.9|7247.1|7244.3|314
1631199630000|2021-09-09 15:00:30|7247.4|7244.6|7254.2|7251.4|7254.9|7252.1|7247.1|7244.3|109
1631199640000|2021-09-09 15:00:40|7254.9|7252.1|7259.4|7256.6|7260|7257.2|7253.1|7250.3|128
1631199650000|2021-09-09 15:00:50|7259.7|7256.9|7262.7|7259.9|7263.7|7260.9|7259.4|7256.6|132
1631199660000|2021-09-09 15:01:00|7263.2|7260.4|7262|7259.2|7263.5|7260.7|7259.7|7256.9|71
1631199670000|2021-09-09 15:01:10|7261.7|7258.9|7262.5|7259.7|7264.3|7261.5|7261.7|7258.9|47
1631199680000|2021-09-09 15:01:20|7262.4|7259.6|7258|7255.2|7262.4|7259.6|7258|7255.2|33
1631199690000|2021-09-09 15:01:30|7258.2|7255.4|7258.9|7256.1|7259.9|7257.1|7257.7|7254.9|71
1631199700000|2021-09-09 15:01:40|7258.6|7255.8|7258.7|7255.9|7259.5|7256.7|7258.1|7255.3|63
1631199710000|2021-09-09 15:01:50|7258.4|7255.6|7252.7|7249.9|7259.2|7256.4|7252.1|7249.3|171
1631199720000|2021-09-09 15:02:00|7253.1|7250.3|7254.1|7251.3|7255.4|7252.6|7251.2|7248.4|85
1631199730000|2021-09-09 15:02:10|7253.1|7250.3|7250.9|7248.1|7253.9|7251.1|7250.2|7247.4|57
1631199740000|2021-09-09 15:02:20|7250.4|7247.6|7250.7|7247.9|7255.2|7250.1|7249.2|7245.2|212
1631199750000|2021-09-09 15:02:30|7250.6|7247.8|7252.6|7249.8|7253.9|7251.1|7250.2|7247.4|45
1631199760000|2021-09-09 15:02:40|7252.2|7249.4|7256.4|7253.6|7256.4|7253.6|7252.2|7249.4|39
1631199770000|2021-09-09 15:02:50|7255.9|7253.1|7255.1|7252.3|7255.9|7253.1|7254.2|7251.4|20
1631199780000|2021-09-09 15:03:00|7254.9|7252.1|7255.1|7252.3|7257.4|7254.6|7254.1|7251.3|33
1631199790000|2021-09-09 15:03:10|7254.2|7251.4|7254.2|7251.4|7254.9|7252.1|7252.7|7249.9|41
1631199800000|2021-09-09 15:03:20|7254.1|7251.3|7253.6|7250.8|7254.1|7251.3|7252.1|7249.3|22
1631199810000|2021-09-09 15:03:30|7253.2|7250.4|7255.9|7253.1|7255.9|7253.1|7253.2|7250.4|102
1631199820000|2021-09-09 15:03:40|7256.9|7254.1|7254.6|7251.8|7257.1|7254.3|7254.2|7251.4|68
1631199830000|2021-09-09 15:03:50|7254.2|7251.4|7251.2|7248.4|7254.4|7251.6|7251.2|7248.4|38
1631199840000|2021-09-09 15:04:00|7252.1|7249.3|7253.7|7250.9|7256.2|7253.4|7251.2|7248.4|281
1631199850000|2021-09-09 15:04:10|7254.1|7251.3|7259.9|7257.1|7259.9|7257.1|7254.1|7249.2|316
1631199860000|2021-09-09 15:04:20|7261.4|7258.6|7261.2|7258.4|7263.6|7260.8|7260.4|7257.6|260
1631199870000|2021-09-09 15:04:30|7261.5|7258.7|7261.6|7258.8|7263.5|7260.7|7261.5|7258.7|106
1631199880000|2021-09-09 15:04:40|7261.1|7258.3|7261.9|7259.1|7262.7|7259.9|7260.4|7257.6|13
1631199890000|2021-09-09 15:04:50|7261.6|7258.8|7265.9|7263.1|7265.9|7263.1|7260.9|7258.1|69
1631199900000|2021-09-09 15:05:00|7265.6|7262.8|7266.1|7263.3|7266.9|7264.1|7265.4|7262.6|79
1631199910000|2021-09-09 15:05:10|7265.9|7263.1|7266.9|7264.1|7267.7|7264.9|7265.2|7262.4|39
1631199920000|2021-09-09 15:05:20|7266.5|7263.7|7266.9|7264.1|7266.9|7264.1|7265.9|7263.1|50
1631199930000|2021-09-09 15:05:30|7266.7|7263.9|7265.9|7263.1|7266.7|7263.9|7265.9|7263.1|19
1631199940000|2021-09-09 15:05:40|7266.9|7264.1|7266.9|7264.1|7267.5|7264.7|7265.9|7263.1|34
1631199950000|2021-09-09 15:05:50|7267.2|7264.4|7266.1|7263.3|7267.9|7265.1|7265.9|7263.1|38
1631199960000|2021-09-09 15:06:00|7265.9|7263.1|7265.5|7262.7|7266.9|7264.1|7265.2|7262.4|30
1631199970000|2021-09-09 15:06:10|7265.2|7262.4|7264.5|7261.7|7265.2|7262.4|7263.5|7260.7|54
1631199980000|2021-09-09 15:06:20|7265|7262.2|7264.5|7261.7|7265.2|7262.4|7264.2|7261.4|14
1631199990000|2021-09-09 15:06:30|7264.2|7261.4|7262.9|7260.1|7264.2|7261.4|7262.2|7259.4|19
1631200000000|2021-09-09 15:06:40|7262.5|7259.7|7258.4|7255.6|7262.5|7259.7|7257.7|7254.9|53
1631200010000|2021-09-09 15:06:50|7258.2|7255.4|7256.4|7253.6|7258.2|7255.4|7254.9|7252.1|31
1631200020000|2021-09-09 15:07:00|7256.9|7254.1|7257.9|7255.1|7258.9|7256.1|7256.9|7254.1|31
1631200030000|2021-09-09 15:07:10|7258|7255.2|7256|7253.2|7258.9|7256.1|7256|7253.2|18
1631200040000|2021-09-09 15:07:20|7256.4|7253.6|7254.4|7251.6|7256.4|7253.6|7254.4|7251.6|21
1631200050000|2021-09-09 15:07:30|7254.7|7251.9|7255.9|7253.1|7256.9|7254.1|7254.7|7251.9|46
1631200060000|2021-09-09 15:07:40|7256.2|7253.4|7256.4|7253.6|7257.9|7255.1|7255.9|7253.1|31
1631200070000|2021-09-09 15:07:50|7256|7253.2|7255.9|7253.1|7256.9|7254.1|7255.5|7252.7|3
1631200080000|2021-09-09 15:08:00|7255.2|7252.4|7255.4|7252.6|7256.7|7253.9|7255.2|7252.4|23
1631200090000|2021-09-09 15:08:10|7255|7252.2|7252.5|7249.7|7255.9|7253.1|7252.5|7249.7|24
1631200100000|2021-09-09 15:08:20|7252.9|7250.1|7254.4|7251.6|7254.9|7252.1|7252.9|7250.1|31
1631200110000|2021-09-09 15:08:30|7254|7251.2|7253.4|7250.6|7254.9|7252.1|7253|7250.2|53
1631200120000|2021-09-09 15:08:40|7253.9|7251.1|7251.9|7249.1|7254|7251.2|7251.2|7248.4|41
1631200130000|2021-09-09 15:08:50|7251.7|7248.9|7248.9|7246.1|7252|7249.2|7248.7|7245.9|123
1631200140000|2021-09-09 15:09:00|7248.5|7245.7|7249.2|7246.4|7249.2|7246.4|7248|7245.2|93
1631200150000|2021-09-09 15:09:10|7249.9|7247.1|7249.9|7247.1|7251.9|7249.1|7249|7246.2|179
1631200160000|2021-09-09 15:09:20|7250.2|7247.4|7250.9|7248.1|7250.9|7248.1|7250.2|7247.4|9
1631200170000|2021-09-09 15:09:30|7251|7248.2|7253.5|7250.7|7253.9|7251.1|7250.4|7247.6|155
1631200180000|2021-09-09 15:09:40|7253|7250.2|7251|7248.2|7254.9|7252.1|7250.4|7247.6|83
1631200190000|2021-09-09 15:09:50|7250.9|7248.1|7253.4|7250.6|7253.9|7251.1|7250|7247.2|132
1631200200000|2021-09-09 15:10:00|7253.9|7251.1|7252|7249.2|7253.9|7251.1|7251.7|7248.9|35
1631200210000|2021-09-09 15:10:10|7251.7|7248.9|7251.9|7249.1|7251.9|7249.1|7251|7248.2|35
1631200220000|2021-09-09 15:10:20|7252.9|7250.1|7254.9|7252.1|7254.9|7252.1|7252.9|7250.1|50
1631200230000|2021-09-09 15:10:30|7254.5|7251.7|7253.4|7250.6|7254.9|7252.1|7253|7250.2|59
1631200240000|2021-09-09 15:10:40|7253|7250.2|7252.9|7250.1|7253.4|7250.6|7252.9|7250.1|55
1631200250000|2021-09-09 15:10:50|7253|7250.2|7253.9|7251.1|7253.9|7251.1|7252.9|7250.1|86
1631200260000|2021-09-09 15:11:00|7254.2|7251.4|7257|7254.2|7257.9|7255.1|7254.2|7251.4|88
1631200270000|2021-09-09 15:11:10|7256.9|7254.1|7257.9|7255.1|7257.9|7255.1|7256.9|7254.1|31
1631200280000|2021-09-09 15:11:20|7258.2|7255.4|7259.7|7256.9|7259.9|7257.1|7258.2|7255.4|94
1631200290000|2021-09-09 15:11:30|7259.4|7256.6|7260.9|7258.1|7262.2|7259.4|7258.9|7256.1|24
1631200300000|2021-09-09 15:11:40|7260.5|7257.7|7260|7257.2|7260.9|7258.1|7259.9|7257.1|19
1631200310000|2021-09-09 15:11:50|7259.7|7256.9|7257.9|7255.1|7259.7|7256.9|7257.9|7255.1|11
1631200320000|2021-09-09 15:12:00|7257.5|7254.7|7257.9|7255.1|7257.9|7255.1|7257|7254.2|26
1631200330000|2021-09-09 15:12:10|7257.7|7254.9|7259.2|7256.4|7259.2|7256.4|7256.9|7254.1|40
1631200340000|2021-09-09 15:12:20|7259.5|7256.7|7260.4|7257.6|7260.4|7257.6|7258.9|7256.1|13
1631200350000|2021-09-09 15:12:30|7259.9|7257.1|7259.9|7257.1|7260.7|7257.9|7259.7|7256.9|28
1631200360000|2021-09-09 15:12:40|7259.7|7256.9|7258.9|7256.1|7259.7|7256.9|7257.9|7255.1|22
1631200370000|2021-09-09 15:12:50|7258.5|7255.7|7259.2|7256.4|7259.9|7257.1|7258|7255.2|25
1631200380000|2021-09-09 15:13:00|7259.5|7256.7|7261.9|7259.1|7261.9|7259.1|7259.5|7256.7|41
1631200390000|2021-09-09 15:13:10|7261.7|7258.9|7261.7|7258.9|7261.9|7259.1|7260.9|7258.1|21
1631200400000|2021-09-09 15:13:20|7261.5|7258.7|7259.9|7257.1|7261.5|7258.7|7259.9|7257.1|40
1631200410000|2021-09-09 15:13:30|7259.7|7256.9|7262.9|7260.1|7263.5|7260.7|7259.5|7256.7|90
1631200420000|2021-09-09 15:13:40|7262.2|7259.4|7262|7259.2|7262.9|7260.1|7261.9|7259.1|23
1631200430000|2021-09-09 15:13:50|7261.4|7258.6|7260.7|7257.9|7261.5|7258.7|7259.9|7257.1|4
1631200440000|2021-09-09 15:14:00|7260.5|7257.7|7260.5|7257.7|7261.5|7258.7|7260.4|7257.6|30
1631200450000|2021-09-09 15:14:10|7260.7|7257.9|7261.2|7258.4|7261.2|7258.4|7260.7|7257.9|22
1631200460000|2021-09-09 15:14:20|7260.9|7258.1|7264.9|7262.1|7265.5|7262.7|7260.5|7257.7|43
1631200470000|2021-09-09 15:14:30|7265.2|7262.4|7264.2|7261.4|7265.2|7262.4|7263.9|7261.1|32
1631200480000|2021-09-09 15:14:40|7264.7|7261.9|7264.5|7261.7|7264.7|7261.9|7263.9|7261.1|21
1631200490000|2021-09-09 15:14:50|7264.9|7262.1|7263.9|7261.1|7265.5|7262.7|7263.9|7261.1|21
1631200500000|2021-09-09 15:15:00|7264.2|7261.4|7261.4|7258.6|7265.5|7262.7|7261|7258.2|45
1631200510000|2021-09-09 15:15:10|7260|7257.2|7258.9|7256.1|7260.7|7257.9|7258.7|7255.9|96
1631200520000|2021-09-09 15:15:20|7258.7|7255.9|7258.9|7256.1|7259.7|7256.9|7257.7|7254.9|60
1631200530000|2021-09-09 15:15:30|7258.7|7255.9|7257.7|7254.9|7258.7|7255.9|7257.7|7254.9|30
1631200540000|2021-09-09 15:15:40|7257.9|7255.1|7258.2|7255.4|7258.5|7255.7|7256.7|7253.9|37
1631200550000|2021-09-09 15:15:50|7258.5|7255.7|7258.5|7255.7|7258.9|7256.1|7257.9|7255.1|26
1631200560000|2021-09-09 15:16:00|7258.7|7255.9|7257.5|7254.7|7259.5|7256.7|7257.5|7254.7|40
1631200570000|2021-09-09 15:16:10|7257.7|7254.9|7254.9|7252.1|7257.7|7254.9|7254.9|7252.1|42
1631200580000|2021-09-09 15:16:20|7254|7251.2|7252|7249.2|7255.9|7253.1|7251.9|7249.1|89
1631200590000|2021-09-09 15:16:30|7252.4|7249.6|7250.4|7247.6|7252.9|7250.1|7249.4|7246.6|54
1631200600000|2021-09-09 15:16:40|7251|7248.2|7249.9|7247.1|7251.9|7249.1|7249.4|7246.6|83
1631200610000|2021-09-09 15:16:50|7250.2|7247.4|7251.5|7248.7|7251.9|7249.1|7250.2|7247.4|27
1631200620000|2021-09-09 15:17:00|7251.4|7248.6|7254|7251.2|7254.7|7251.9|7249.5|7246.7|55
1631200630000|2021-09-09 15:17:10|7254.7|7251.9|7254.4|7251.6|7254.7|7251.9|7253.4|7250.6|21
1631200640000|2021-09-09 15:17:20|7254|7251.2|7254.5|7251.7|7254.9|7252.1|7253.4|7250.6|4
1631200650000|2021-09-09 15:17:30|7254.4|7251.6|7253.4|7250.6|7254.4|7251.6|7252.9|7250.1|14
1631200660000|2021-09-09 15:17:40|7253.7|7250.9|7253.7|7250.9|7253.9|7251.1|7252.9|7250.1|28
1631200670000|2021-09-09 15:17:50|7253.9|7251.1|7253.9|7251.1|7254.9|7252.1|7253.7|7250.9|21
1631200680000|2021-09-09 15:18:00|7253.4|7250.6|7254.9|7252.1|7254.9|7252.1|7252.9|7250.1|26
1631200690000|2021-09-09 15:18:10|7254.7|7251.9|7252.7|7249.9|7254.7|7251.9|7251.9|7249.1|17
1631200700000|2021-09-09 15:18:20|7252.5|7249.7|7251.9|7249.1|7253.9|7251.1|7251.9|7249.1|26
1631200710000|2021-09-09 15:18:30|7252.2|7249.4|7253|7250.2|7253.2|7250.4|7251.4|7248.6|23
1631200720000|2021-09-09 15:18:40|7251.8|7249|7252.3|7249.5|7252.3|7249.5|7251|7248.2|127
1631200730000|2021-09-09 15:18:50|7251.8|7249|7255.2|7252.4|7255.5|7252.7|7251.8|7249|128
1631200740000|2021-09-09 15:19:00|7254.8|7252|7254.3|7251.5|7255.2|7252.4|7253.3|7250.5|47
1631200750000|2021-09-09 15:19:10|7254.8|7252|7253.8|7251|7254.8|7252|7253.8|7251|4
1631200760000|2021-09-09 15:19:20|7254.2|7251.4|7257.2|7254.4|7257.5|7254.7|7254.2|7251.4|71
1631200770000|2021-09-09 15:19:30|7257.8|7255|7253.3|7250.5|7258.2|7255.4|7253.3|7250.5|41
1631200780000|2021-09-09 15:19:40|7253.8|7251|7253.8|7251|7255.2|7252.4|7253.7|7250.9|32
1631200790000|2021-09-09 15:19:50|7253.5|7250.7|7253.3|7250.5|7254.2|7251.4|7252.3|7249.5|50
1631200800000|2021-09-09 15:20:00|7253.2|7250.4|7255.5|7252.7|7256|7253.2|7253.2|7250.4|45
1631200810000|2021-09-09 15:20:10|7254.7|7251.9|7256.7|7253.9|7256.7|7253.9|7254.5|7251.7|5
1631200820000|2021-09-09 15:20:20|7256.5|7253.7|7255.2|7252.4|7256.8|7254|7254.7|7251.9|69
1631200830000|2021-09-09 15:20:30|7254.8|7252|7253.2|7250.4|7255.2|7252.4|7252.8|7250|17
1631200840000|2021-09-09 15:20:40|7252.8|7250|7250.2|7247.4|7253.2|7250.4|7250.2|7247.4|114
1631200850000|2021-09-09 15:20:50|7250.7|7247.9|7250.2|7247.4|7254.5|7251.7|7249.5|7246.7|154
1631200860000|2021-09-09 15:21:00|7249.8|7247|7249.5|7246.7|7249.8|7247|7247.7|7244.9|84
1631200870000|2021-09-09 15:21:10|7249.3|7246.5|7247|7244.2|7249.3|7246.5|7247|7244.2|45
1631200880000|2021-09-09 15:21:20|7246.7|7243.9|7248.8|7246|7249.3|7246.5|7246.7|7243.9|92
1631200890000|2021-09-09 15:21:30|7248.2|7245.4|7244.8|7242|7248.2|7245.4|7244|7241.2|211
1631200900000|2021-09-09 15:21:40|7245|7242.2|7241|7238.2|7245|7242.2|7239.2|7236.4|92
1631200910000|2021-09-09 15:21:50|7240.8|7238|7231.8|7229|7240.8|7238|7227.8|7223.1|948
1631200920000|2021-09-09 15:22:00|7231.5|7228.7|7227.2|7224.4|7231.5|7228.7|7225.4|7222.6|411
1631200930000|2021-09-09 15:22:10|7226.9|7224.1|7226.4|7223.6|7227.2|7224.4|7225.9|7223.1|104
1631200940000|2021-09-09 15:22:20|7225.7|7222.9|7224.4|7221.6|7225.7|7222.9|7224.4|7221.6|91
1631200950000|2021-09-09 15:22:30|7223.7|7220.9|7223.4|7220.6|7224.2|7221.4|7220.4|7217.6|160
1631200960000|2021-09-09 15:22:40|7222.4|7219.6|7222.2|7219.4|7224.2|7221.4|7220.2|7217.4|99
1631200970000|2021-09-09 15:22:50|7221.4|7218.6|7219.4|7216.6|7222.7|7219.9|7219.2|7216.4|253
1631200980000|2021-09-09 15:23:00|7219.2|7216.4|7221.5|7218.7|7223.7|7220.9|7219.2|7216.4|379
1631200990000|2021-09-09 15:23:10|7222|7219.2|7223|7220.2|7224|7221.2|7221.8|7219|51
1631201000000|2021-09-09 15:23:20|7223.5|7220.7|7224.5|7221.7|7224.5|7221.7|7221.5|7218.7|35
1631201010000|2021-09-09 15:23:30|7224.2|7221.4|7224.2|7221.4|7224.8|7222|7223.2|7220.4|43
1631201020000|2021-09-09 15:23:40|7224.5|7221.7|7231.7|7228.9|7232.3|7229.5|7224.5|7221.7|107
1631201030000|2021-09-09 15:23:50|7231.8|7229|7230.2|7227.4|7233|7230.2|7229.5|7226.7|98
1631201040000|2021-09-09 15:24:00|7230.5|7227.7|7238|7235.2|7239|7236.2|7230.4|7227.6|134
1631201050000|2021-09-09 15:24:10|7238.5|7235.7|7236.7|7233.9|7239.2|7236.4|7236.2|7233.4|53
1631201060000|2021-09-09 15:24:20|7236.4|7233.6|7239.4|7236.6|7241|7238.2|7235.2|7232.4|67
1631201070000|2021-09-09 15:24:30|7239.2|7236.4|7239.2|7236.4|7241|7238.2|7239|7236.2|36
1631201080000|2021-09-09 15:24:40|7239.8|7237|7238.2|7235.4|7240.2|7237.4|7237.2|7234.4|22
1631201090000|2021-09-09 15:24:50|7238.5|7235.7|7239.2|7236.4|7239.2|7236.4|7237.2|7234.4|36
1631201100000|2021-09-09 15:25:00|7238.7|7235.9|7240.2|7237.4|7240.2|7237.4|7236.4|7233.6|44
1631201110000|2021-09-09 15:25:10|7239.2|7236.4|7242.4|7239.6|7243.2|7240.4|7239.2|7236.4|38
1631201120000|2021-09-09 15:25:20|7242.1|7239.3|7241.2|7238.4|7243.2|7240.4|7239.9|7237.1|61
1631201130000|2021-09-09 15:25:30|7240.6|7237.8|7239.4|7236.6|7241.2|7238.4|7239.4|7236.6|56
1631201140000|2021-09-09 15:25:40|7240.2|7237.4|7240.7|7237.9|7240.7|7237.9|7240.2|7237.4|9
1631201150000|2021-09-09 15:25:50|7241.2|7238.4|7241.4|7238.6|7242.2|7239.4|7240.4|7237.6|20
1631201160000|2021-09-09 15:26:00|7242.2|7239.4|7242.4|7239.6|7243.4|7240.6|7241.4|7238.6|48
1631201170000|2021-09-09 15:26:10|7243.4|7240.6|7242.4|7239.6|7243.4|7240.6|7241.9|7239.1|70
1631201180000|2021-09-09 15:26:20|7242.2|7239.4|7242.2|7239.4|7242.4|7239.6|7241.4|7238.6|47
1631201190000|2021-09-09 15:26:30|7242.4|7239.6|7242.4|7239.6|7243.5|7240.7|7242.4|7239.6|64
1631201200000|2021-09-09 15:26:40|7242|7239.2|7239.2|7236.4|7242.2|7239.4|7238.4|7235.6|225
1631201210000|2021-09-09 15:26:50|7239.7|7236.9|7242.2|7239.4|7242.2|7239.4|7239.2|7236.4|35
1631201220000|2021-09-09 15:27:00|7241.7|7238.9|7242.2|7239.4|7242.9|7240.1|7241.7|7238.9|44
1631201230000|2021-09-09 15:27:10|7242|7239.2|7243.4|7240.6|7243.4|7240.6|7241.4|7238.6|29
1631201240000|2021-09-09 15:27:20|7243.2|7240.4|7243.2|7240.4|7244|7241.2|7242.4|7239.6|94
1631201250000|2021-09-09 15:27:30|7243.4|7240.6|7247.7|7244.9|7249.4|7246.6|7242.9|7240.1|424
1631201260000|2021-09-09 15:27:40|7248|7245.2|7246.8|7244|7248|7245.2|7246.5|7243.7|26
1631201270000|2021-09-09 15:27:50|7247.2|7244.4|7245.2|7242.4|7247.2|7244.4|7245.2|7242.4|115
1631201280000|2021-09-09 15:28:00|7246.2|7243.4|7247.9|7245.1|7248.2|7245.4|7244.5|7241.7|358
1631201290000|2021-09-09 15:28:10|7247.7|7244.9|7251|7248.2|7251.9|7249.1|7247.4|7244.6|152
1631201300000|2021-09-09 15:28:20|7251.4|7248.6|7251.2|7248.4|7251.4|7248.6|7249.4|7246.6|47
1631201310000|2021-09-09 15:28:30|7251.4|7248.6|7248.9|7246.1|7251.4|7248.6|7248.5|7245.7|45
1631201320000|2021-09-09 15:28:40|7249.2|7246.4|7254.4|7251.6|7254.4|7251.6|7249.2|7246.4|129
1631201330000|2021-09-09 15:28:50|7254.5|7251.7|7251.4|7248.6|7254.9|7252.1|7250.5|7247.7|82
1631201340000|2021-09-09 15:29:00|7251.7|7248.9|7248.5|7245.7|7252.4|7249.6|7245.4|7242.6|210
1631201350000|2021-09-09 15:29:10|7248.9|7246.1|7250.4|7247.6|7251.5|7248.7|7248.5|7245.7|232
1631201360000|2021-09-09 15:29:20|7250|7247.2|7248.5|7245.7|7250.5|7247.7|7247.5|7244.7|131
1631201370000|2021-09-09 15:29:30|7247.7|7244.9|7244.5|7241.7|7248.4|7245.6|7241.5|7238.7|739
1631201380000|2021-09-09 15:29:40|7245|7242.2|7245.7|7242.9|7246|7243.2|7242.5|7239.7|258
1631201390000|2021-09-09 15:29:50|7245.5|7242.7|7238.4|7235.6|7245.5|7242.7|7237.5|7234.7|537
1631201400000|2021-09-09 15:30:00|7238.5|7235.7|7235.5|7232.7|7241|7238.2|7234.9|7232.1|688
1631201410000|2021-09-09 15:30:10|7235.7|7232.9|7237.9|7235.1|7239.5|7236.7|7235.7|7232.9|104
1631201420000|2021-09-09 15:30:20|7238.2|7235.4|7234.4|7231.6|7238.5|7235.7|7233.4|7230.6|494
1631201430000|2021-09-09 15:30:30|7234.7|7231.9|7236.7|7233.9|7237|7234.2|7234.7|7231.9|312
1631201440000|2021-09-09 15:30:40|7237|7234.2|7238.9|7236.1|7239.7|7236.9|7235.9|7233.1|121
1631201450000|2021-09-09 15:30:50|7239|7236.2|7239.7|7236.9|7242.2|7239.4|7239|7236.2|165
1631201460000|2021-09-09 15:31:00|7240|7237.2|7237.7|7234.9|7240.5|7237.7|7235.9|7233.1|243
1631201470000|2021-09-09 15:31:10|7238|7235.2|7240.7|7237.9|7240.7|7237.9|7237.9|7235.1|41
1631201480000|2021-09-09 15:31:20|7240.9|7238.1|7240.9|7238.1|7241.9|7239.1|7238.7|7235.9|183
1631201490000|2021-09-09 15:31:30|7240.7|7237.9|7241.5|7238.7|7242.2|7239.4|7240.7|7237.9|265
1631201500000|2021-09-09 15:31:40|7242|7239.2|7242.2|7239.4|7242.4|7239.6|7241.5|7238.7|88
1631201510000|2021-09-09 15:31:50|7242.5|7239.7|7244.7|7241.9|7244.9|7242.1|7242.2|7239.4|47
1631201520000|2021-09-09 15:32:00|7245.2|7242.4|7244.5|7241.7|7245.5|7242.7|7243.7|7240.9|50
1631201530000|2021-09-09 15:32:10|7244.9|7242.1|7244|7241.2|7244.9|7242.1|7242.9|7240.1|158
1631201540000|2021-09-09 15:32:20|7244.5|7241.7|7241.7|7238.9|7245.2|7242.4|7241.7|7238.9|91
1631201550000|2021-09-09 15:32:30|7241.9|7239.1|7238.7|7235.9|7242|7239.2|7238.2|7235.4|41
1631201560000|2021-09-09 15:32:40|7238.5|7235.7|7237|7234.2|7238.7|7235.9|7233.7|7230.9|87
1631201570000|2021-09-09 15:32:50|7237.5|7234.7|7237.2|7234.4|7238.7|7235.9|7237.2|7234.4|57
1631201580000|2021-09-09 15:33:00|7237.5|7234.7|7232.7|7229.9|7237.5|7234.7|7230.7|7227.9|968
1631201590000|2021-09-09 15:33:10|7232.5|7229.7|7232.9|7230.1|7233.4|7230.6|7232.2|7229.4|31
1631201600000|2021-09-09 15:33:20|7232.6|7229.8|7232.6|7229.8|7233.6|7230.8|7232.6|7229.8|37
1631201610000|2021-09-09 15:33:30|7232.9|7230.1|7232.1|7229.3|7234.4|7231.6|7231.6|7228.8|40
1631201620000|2021-09-09 15:33:40|7231.9|7229.1|7231.6|7228.8|7231.9|7229.1|7229.7|7226.9|110
1631201630000|2021-09-09 15:33:50|7231.9|7229.1|7234.1|7231.3|7234.1|7231.3|7231.9|7229.1|32
1631201640000|2021-09-09 15:34:00|7233.9|7231.1|7235.4|7232.6|7235.4|7232.6|7232.2|7229.4|91
1631201650000|2021-09-09 15:34:10|7235.1|7232.3|7234.1|7231.3|7236.1|7233.3|7233.6|7230.8|14
1631201660000|2021-09-09 15:34:20|7233.9|7231.1|7234.4|7231.6|7235.7|7232.9|7233.9|7231.1|14
1631201670000|2021-09-09 15:34:30|7234.1|7231.3|7232.9|7230.1|7234.1|7231.3|7232.4|7229.6|18
1631201680000|2021-09-09 15:34:40|7233.2|7230.4|7233.9|7231.1|7233.9|7231.1|7233.1|7230.3|17
1631201690000|2021-09-09 15:34:50|7233.6|7230.8|7234.1|7231.3|7234.9|7232.1|7232.9|7230.1|20
1631201700000|2021-09-09 15:35:00|7233.6|7230.8|7234.6|7231.8|7234.6|7231.8|7232.1|7229.3|20
1631201710000|2021-09-09 15:35:10|7235.1|7232.3|7235.1|7232.3|7235.4|7232.6|7234.1|7231.3|135
1631201720000|2021-09-09 15:35:20|7234.7|7231.9|7234.2|7231.4|7234.7|7231.9|7234.1|7231.3|7
1631201730000|2021-09-09 15:35:30|7234.1|7231.3|7233.6|7230.8|7234.1|7231.3|7233.2|7230.4|16
1631201740000|2021-09-09 15:35:40|7233.1|7230.3|7233.2|7230.4|7233.9|7231.1|7232.6|7229.8|17
1631201750000|2021-09-09 15:35:50|7233.6|7230.8|7235.1|7232.3|7236.1|7233.3|7233.2|7230.4|67
1631201760000|2021-09-09 15:36:00|7234.9|7232.1|7233.6|7230.8|7234.9|7232.1|7233.1|7230.3|57
1631201770000|2021-09-09 15:36:10|7233.2|7230.4|7232.6|7229.8|7233.2|7230.4|7232.6|7229.8|10
1631201780000|2021-09-09 15:36:20|7232.2|7229.4|7230.4|7227.6|7232.2|7229.4|7229.9|7227.1|27
1631201790000|2021-09-09 15:36:30|7230.1|7227.3|7230.9|7228.1|7230.9|7228.1|7229.9|7227.1|5
1631201800000|2021-09-09 15:36:40|7231.9|7229.1|7231.4|7228.6|7232.1|7229.3|7230.4|7227.6|56
1631201810000|2021-09-09 15:36:50|7231.1|7228.3|7230.4|7227.6|7231.1|7228.3|7229.4|7226.6|55
1631201820000|2021-09-09 15:37:00|7229.9|7227.1|7231.4|7228.6|7231.4|7228.6|7229.6|7226.8|93
1631201830000|2021-09-09 15:37:10|7231.7|7228.9|7231.7|7228.9|7232.7|7229.9|7231.6|7228.8|59
1631201840000|2021-09-09 15:37:20|7231.1|7228.3|7230.7|7227.9|7231.1|7228.3|7229.7|7226.9|130
1631201850000|2021-09-09 15:37:30|7230.9|7228.1|7231.9|7229.1|7232.7|7229.9|7230.9|7228.1|15
1631201860000|2021-09-09 15:37:40|7231.6|7228.8|7231.5|7228.7|7231.6|7228.8|7231.2|7228.4|17
1631201870000|2021-09-09 15:37:50|7231.2|7228.4|7229.7|7226.9|7231.2|7228.4|7229.4|7226.6|11
1631201880000|2021-09-09 15:38:00|7229.9|7227.1|7230.7|7227.9|7230.7|7227.9|7229.2|7226.4|37
1631201890000|2021-09-09 15:38:10|7230.4|7227.6|7229.9|7227.1|7230.7|7227.9|7229.9|7227.1|20
1631201900000|2021-09-09 15:38:20|7229.7|7226.9|7232.2|7229.4|7232.2|7229.4|7229.4|7226.6|11
1631201910000|2021-09-09 15:38:30|7231.7|7228.9|7230.7|7227.9|7231.7|7228.9|7230.7|7227.9|13
1631201920000|2021-09-09 15:38:40|7231.3|7228.5|7231.7|7228.9|7232.2|7229.4|7231.3|7228.5|11
1631201930000|2021-09-09 15:38:50|7231.5|7228.7|7231.7|7228.9|7232|7229.2|7229.9|7227.1|15
1631201940000|2021-09-09 15:39:00|7231.4|7228.6|7230.7|7227.9|7231.4|7228.6|7230.5|7227.7|7
1631201950000|2021-09-09 15:39:10|7230.5|7227.7|7224.7|7221.9|7230.5|7227.7|7223.5|7220.7|295
1631201960000|2021-09-09 15:39:20|7224.4|7221.6|7223.9|7221.1|7224.7|7221.9|7221.9|7219.1|33
1631201970000|2021-09-09 15:39:30|7223.7|7220.9|7223.9|7221.1|7223.9|7221.1|7223.4|7220.6|28
1631201980000|2021-09-09 15:39:40|7224.1|7221.3|7223.6|7220.8|7224.4|7221.6|7223.6|7220.8|20
1631201990000|2021-09-09 15:39:50|7223.9|7221.1|7224.9|7222.1|7224.9|7222.1|7223.6|7220.8|41
1631202000000|2021-09-09 15:40:00|7225.1|7222.3|7222.6|7219.8|7225.1|7222.3|7222.1|7219.3|171
1631202010000|2021-09-09 15:40:10|7223.1|7220.3|7223.9|7221.1|7224.1|7221.3|7221.9|7219.1|116
1631202020000|2021-09-09 15:40:20|7224.1|7221.3|7222.4|7219.6|7224.1|7221.3|7222.1|7219.3|96
1631202030000|2021-09-09 15:40:30|7222.1|7219.3|7222.1|7219.3|7223.1|7220.3|7221.1|7218.3|27
1631202040000|2021-09-09 15:40:40|7221.6|7218.8|7221.2|7218.4|7223.1|7220.3|7221.2|7218.4|77
1631202050000|2021-09-09 15:40:50|7221.6|7218.8|7221.2|7218.4|7222.1|7219.3|7221.1|7218.3|16
1631202060000|2021-09-09 15:41:00|7221.1|7218.3|7218.9|7216.1|7221.6|7218.8|7218.9|7216.1|457
1631202070000|2021-09-09 15:41:10|7219.2|7216.4|7219.6|7216.8|7219.9|7217.1|7219.2|7216.4|21
1631202080000|2021-09-09 15:41:20|7219.9|7217.1|7220.9|7218.1|7220.9|7218.1|7219.9|7217.1|15
1631202090000|2021-09-09 15:41:30|7220.6|7217.8|7221.1|7218.3|7221.1|7218.3|7219.2|7216.4|26
1631202100000|2021-09-09 15:41:40|7222.1|7219.3|7222.9|7220.1|7223.9|7221.1|7222.1|7219.3|41
1631202110000|2021-09-09 15:41:50|7222.6|7219.8|7222.9|7220.1|7222.9|7220.1|7222.6|7219.8|21
1631202120000|2021-09-09 15:42:00|7223.1|7220.3|7221.1|7218.3|7223.4|7220.6|7220.9|7218.1|54
1631202130000|2021-09-09 15:42:10|7220.9|7218.1|7220.1|7217.3|7220.9|7218.1|7220.1|7217.3|37
1631202140000|2021-09-09 15:42:20|7220.9|7218.1|7221.1|7218.3|7221.1|7218.3|7220.2|7217.4|7
1631202150000|2021-09-09 15:42:30|7220.9|7218.1|7221.9|7219.1|7222.1|7219.3|7220.2|7217.4|25
1631202160000|2021-09-09 15:42:40|7222.1|7219.3|7220.2|7217.4|7222.1|7219.3|7220.2|7217.4|53
1631202170000|2021-09-09 15:42:50|7220.1|7217.3|7220.9|7218.1|7221.2|7218.4|7220.1|7217.3|122
1631202180000|2021-09-09 15:43:00|7221.1|7218.3|7220.6|7217.8|7221.1|7218.3|7220.2|7217.4|8
1631202190000|2021-09-09 15:43:10|7221.1|7218.3|7218.9|7216.1|7221.6|7218.8|7218.9|7216.1|114
1631202200000|2021-09-09 15:43:20|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|7219.1|7216.3|20
1631202210000|2021-09-09 15:43:30|7218.9|7216.1|7216.7|7213.9|7218.9|7216.1|7215.9|7213.1|151
1631202220000|2021-09-09 15:43:40|7216.9|7214.1|7214.9|7212.1|7217.1|7214.3|7214.9|7212.1|17
1631202230000|2021-09-09 15:43:50|7215.1|7212.3|7212.2|7209.4|7215.1|7212.3|7211.1|7208.3|250
1631202240000|2021-09-09 15:44:00|7212.1|7209.3|7211.7|7208.9|7212.1|7209.3|7210.7|7207.9|200
1631202250000|2021-09-09 15:44:10|7211.9|7209.1|7210.2|7207.4|7213.1|7210.3|7210.2|7207.4|102
1631202260000|2021-09-09 15:44:20|7210.7|7207.9|7212.6|7209.8|7212.6|7209.8|7210.7|7207.9|34
1631202270000|2021-09-09 15:44:30|7212.9|7210.1|7211.9|7209.1|7214.2|7211.4|7211.2|7208.4|68
1631202280000|2021-09-09 15:44:40|7211.1|7208.3|7211.2|7208.4|7211.2|7208.4|7210.1|7207.3|154
1631202290000|2021-09-09 15:44:50|7211.1|7208.3|7211.1|7208.3|7211.9|7209.1|7210.7|7207.9|48
1631202300000|2021-09-09 15:45:00|7210.9|7208.1|7210.9|7208.1|7211.1|7208.3|7208.1|7205.3|70
1631202310000|2021-09-09 15:45:10|7211.1|7208.3|7207.9|7205.1|7211.6|7208.8|7207.1|7204.3|102
1631202320000|2021-09-09 15:45:20|7208.2|7205.4|7210.2|7207.4|7210.9|7208.1|7208.1|7205.3|32
1631202330000|2021-09-09 15:45:30|7210.1|7207.3|7209.6|7206.8|7210.6|7207.8|7209.6|7206.8|132
1631202340000|2021-09-09 15:45:40|7209.4|7206.6|7209.2|7206.4|7209.7|7206.9|7208.2|7205.4|23
1631202350000|2021-09-09 15:45:50|7207.4|7204.6|7208.7|7205.9|7209.1|7206.3|7207.2|7204.4|177
1631202360000|2021-09-09 15:46:00|7209.2|7206.4|7208.9|7206.1|7209.2|7206.4|7208.6|7205.8|11
1631202370000|2021-09-09 15:46:10|7208.7|7205.9|7209.5|7206.7|7209.9|7207.1|7208.2|7205.4|70
1631202380000|2021-09-09 15:46:20|7209.9|7207.1|7210.2|7207.4|7210.9|7208.1|7209.9|7207.1|16
1631202390000|2021-09-09 15:46:30|7210.5|7207.7|7210.2|7207.4|7210.9|7208.1|7210.2|7207.4|18
1631202400000|2021-09-09 15:46:40|7210|7207.2|7209.7|7206.9|7210|7207.2|7209.5|7206.7|20
1631202410000|2021-09-09 15:46:50|7209.5|7206.7|7210|7207.2|7210.2|7207.4|7209.5|7206.7|24
1631202420000|2021-09-09 15:47:00|7209.7|7206.9|7209.9|7207.1|7210.9|7208.1|7209.2|7206.4|32
1631202430000|2021-09-09 15:47:10|7209.7|7206.9|7209|7206.2|7209.7|7206.9|7208|7205.2|73
1631202440000|2021-09-09 15:47:20|7209.2|7206.4|7208|7205.2|7209.5|7206.7|7207.7|7204.9|13
1631202450000|2021-09-09 15:47:30|7207.7|7204.9|7208|7205.2|7208|7205.2|7206|7203.2|46
1631202460000|2021-09-09 15:47:40|7208.2|7205.4|7210|7207.2|7210.5|7207.7|7208.2|7205.4|44
1631202470000|2021-09-09 15:47:50|7209.7|7206.9|7210|7207.2|7210|7207.2|7209.7|7206.9|38
1631202480000|2021-09-09 15:48:00|7210.2|7207.4|7208.7|7205.9|7210.2|7207.4|7208.2|7205.4|34
1631202490000|2021-09-09 15:48:10|7209|7206.2|7207.7|7204.9|7209|7206.2|7207.2|7204.4|16
1631202500000|2021-09-09 15:48:20|7207.5|7204.7|7209|7206.2|7209|7206.2|7207.5|7204.7|74
1631202510000|2021-09-09 15:48:30|7209.2|7206.4|7207|7204.2|7209.5|7206.7|7207|7204.2|11
1631202520000|2021-09-09 15:48:40|7207.2|7204.4|7206.9|7204.1|7207.2|7204.4|7205|7202.2|78
1631202530000|2021-09-09 15:48:50|7207|7204.2|7206.9|7204.1|7207|7204.2|7206.5|7203.7|43
1631202540000|2021-09-09 15:49:00|7207|7204.2|7208|7205.2|7208|7205.2|7206.5|7203.7|44
1631202550000|2021-09-09 15:49:10|7207.5|7204.7|7207.5|7204.7|7208|7205.2|7207|7204.2|18
1631202560000|2021-09-09 15:49:20|7207.2|7204.4|7207.5|7204.7|7208.2|7205.4|7206.5|7203.7|39
1631202570000|2021-09-09 15:49:30|7208|7205.2|7206.7|7203.9|7208.2|7205.4|7206.7|7203.9|10
1631202580000|2021-09-09 15:49:40|7206.4|7203.6|7207|7204.2|7207|7204.2|7206.2|7203.4|10
1631202590000|2021-09-09 15:49:50|7206.7|7203.9|7206.9|7204.1|7206.9|7204.1|7205|7202.2|44
1631202600000|2021-09-09 15:50:00|7207|7204.2|7209.5|7206.7|7209.9|7207.1|7207|7204.2|52
1631202610000|2021-09-09 15:50:10|7209.2|7206.4|7209.5|7206.7|7209.9|7207.1|7208.5|7205.7|14
1631202620000|2021-09-09 15:50:20|7209.9|7207.1|7209|7206.2|7209.9|7207.1|7208.5|7205.7|26
1631202630000|2021-09-09 15:50:30|7209.9|7207.1|7212|7209.2|7212|7209.2|7209.9|7207.1|100
1631202640000|2021-09-09 15:50:40|7211.9|7209.1|7212.9|7210.1|7212.9|7210.1|7211|7208.2|28
1631202650000|2021-09-09 15:50:50|7212.5|7209.7|7212.9|7210.1|7212.9|7210.1|7211.5|7208.7|240
1631202660000|2021-09-09 15:51:00|7212.5|7209.7|7213.5|7210.7|7213.5|7210.7|7212.5|7209.7|276
1631202670000|2021-09-09 15:51:10|7212.9|7210.1|7213.2|7210.4|7213.2|7210.4|7212.7|7209.9|8
1631202680000|2021-09-09 15:51:20|7212.9|7210.1|7212.7|7209.9|7213.5|7210.7|7211.7|7208.9|36
1631202690000|2021-09-09 15:51:30|7212.4|7209.6|7212.9|7210.1|7212.9|7210.1|7211.9|7209.1|41
1631202700000|2021-09-09 15:51:40|7213.7|7210.9|7217.4|7214.6|7217.4|7214.6|7213.7|7210.9|96
1631202710000|2021-09-09 15:51:50|7217|7214.2|7218.9|7216.1|7220.5|7217.7|7216.9|7214.1|58
1631202720000|2021-09-09 15:52:00|7218.7|7215.9|7217.7|7214.9|7218.7|7215.9|7217.7|7214.9|64
1631202730000|2021-09-09 15:52:10|7218.5|7215.7|7217.7|7214.9|7218.5|7215.7|7216.7|7213.9|162
1631202740000|2021-09-09 15:52:20|7217.5|7214.7|7216.7|7213.9|7217.5|7214.7|7216.7|7213.9|5
1631202750000|2021-09-09 15:52:30|7217.3|7214.5|7217.5|7214.7|7217.5|7214.7|7216.9|7214.1|30
1631202760000|2021-09-09 15:52:40|7217.9|7215.1|7219.5|7216.7|7219.5|7216.7|7217.7|7214.9|22
1631202770000|2021-09-09 15:52:50|7220.2|7217.4|7221.7|7218.9|7221.9|7219.1|7220.2|7217.4|73
1631202780000|2021-09-09 15:53:00|7221.5|7218.7|7219.2|7216.4|7221.5|7218.7|7218.9|7216.1|11
1631202790000|2021-09-09 15:53:10|7219.7|7216.9|7216.9|7214.1|7219.7|7216.9|7216.9|7214.1|11
1631202800000|2021-09-09 15:53:20|7216.7|7213.9|7216.4|7213.6|7216.9|7214.1|7215.7|7212.9|18
1631202810000|2021-09-09 15:53:30|7216|7213.2|7216.4|7213.6|7216.7|7213.9|7214.7|7211.9|7
1631202820000|2021-09-09 15:53:40|7216|7213.2|7217.4|7214.6|7217.7|7214.9|7215.9|7213.1|17
1631202830000|2021-09-09 15:53:50|7217.7|7214.9|7219.7|7216.9|7219.7|7216.9|7216.4|7213.6|75
1631202840000|2021-09-09 15:54:00|7220.2|7217.4|7218.7|7215.9|7220.4|7217.6|7217.9|7215.1|75
1631202850000|2021-09-09 15:54:10|7217.9|7215.1|7215.7|7212.9|7217.9|7215.1|7215.7|7212.9|241
1631202860000|2021-09-09 15:54:20|7215.9|7213.1|7218|7215.2|7218.7|7215.9|7215.9|7213.1|36
1631202870000|2021-09-09 15:54:30|7217.9|7215.1|7218.5|7215.7|7218.5|7215.7|7217.9|7215.1|42
1631202880000|2021-09-09 15:54:40|7218.9|7216.1|7220.2|7217.4|7220.2|7217.4|7217.9|7215.1|23
1631202890000|2021-09-09 15:54:50|7220.5|7217.7|7220.9|7218.1|7222.5|7219.7|7220.5|7217.7|16
1631202900000|2021-09-09 15:55:00|7220.4|7217.6|7220.9|7218.1|7220.9|7218.1|7220.2|7217.4|7
1631202910000|2021-09-09 15:55:10|7220.7|7217.9|7220.5|7217.7|7221.2|7218.4|7220.4|7217.6|11
1631202920000|2021-09-09 15:55:20|7220.7|7217.9|7220.2|7217.4|7221.2|7218.4|7220.2|7217.4|4
1631202930000|2021-09-09 15:55:30|7219.9|7217.1|7220.2|7217.4|7220.5|7217.7|7219.9|7217.1|11
1631202940000|2021-09-09 15:55:40|7219.9|7217.1|7219.9|7217.1|7220.5|7217.7|7219.7|7216.9|12
1631202950000|2021-09-09 15:55:50|7220.2|7217.4|7218.7|7215.9|7220.2|7217.4|7218.7|7215.9|8
1631202960000|2021-09-09 15:56:00|7218.9|7216.1|7217.9|7215.1|7218.9|7216.1|7217.9|7215.1|20
1631202970000|2021-09-09 15:56:10|7218.2|7215.4|7217|7214.2|7219.2|7216.4|7216.7|7213.9|9
1631202980000|2021-09-09 15:56:20|7216.7|7213.9|7218.9|7216.1|7218.9|7216.1|7216.7|7213.9|8
1631202990000|2021-09-09 15:56:30|7218.4|7215.6|7218.7|7215.9|7218.7|7215.9|7217.9|7215.1|16
1631203000000|2021-09-09 15:56:40|7218.2|7215.4|7217.9|7215.1|7218.4|7215.6|7217.9|7215.1|6
1631203010000|2021-09-09 15:56:50|7216.9|7214.1|7216.4|7213.6|7216.9|7214.1|7216|7213.2|11
1631203020000|2021-09-09 15:57:00|7216.7|7213.9|7216.2|7213.4|7216.7|7213.9|7216.2|7213.4|15
1631203030000|2021-09-09 15:57:10|7216.7|7213.9|7215.9|7213.1|7216.7|7213.9|7215.7|7212.9|10
1631203040000|2021-09-09 15:57:20|7216.2|7213.4|7216.7|7213.9|7216.7|7213.9|7214.9|7212.1|12
1631203050000|2021-09-09 15:57:30|7216.9|7214.1|7216.7|7213.9|7217.2|7214.4|7215.7|7212.9|41
1631203060000|2021-09-09 15:57:40|7216.4|7213.6|7215.9|7213.1|7216.4|7213.6|7215.9|7213.1|7
1631203070000|2021-09-09 15:57:50|7216|7213.2|7215.9|7213.1|7216.7|7213.9|7215.9|7213.1|10
1631203080000|2021-09-09 15:58:00|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|6
1631203090000|2021-09-09 15:58:10|7217.7|7214.9|7219.7|7216.9|7219.7|7216.9|7217.7|7214.9|32
1631203100000|2021-09-09 15:58:20|7219.9|7217.1|7218.9|7216.1|7219.9|7217.1|7218.9|7216.1|39
1631203110000|2021-09-09 15:58:30|7221.3|7217.3|7219.7|7216.9|7221.3|7218.1|7219.7|7216.9|24
1631203120000|2021-09-09 15:58:40|||||||||7
1631203130000|2021-09-09 15:58:50|7219.9|7217.1|7220.8|7218|7220.9|7218.1|7219.9|7217.1|16
1631203140000|2021-09-09 15:59:00|||||||||4
1631203150000|2021-09-09 15:59:10|7221.7|7218.9|7225.7|7222.9|7226.5|7223.7|7221.7|7218.9|110
1631203160000|2021-09-09 15:59:20|7225.8|7223|7224.8|7222|7226.3|7223.5|7224.8|7222|17
1631203170000|2021-09-09 15:59:30|7224.5|7221.7|7225.5|7222.7|7225.5|7222.7|7224.5|7221.7|23
1631203180000|2021-09-09 15:59:40|7225.8|7223|7224.8|7222|7226.3|7223.5|7224.8|7222|42
1631203190000|2021-09-09 15:59:50|7224.7|7221.9|7224.3|7221.5|7224.8|7222|7223.3|7220.5|44
1631203200000|2021-09-09 16:00:00|7224.7|7221.9|7223.8|7221|7224.8|7222|7223.8|7221|11
1631203210000|2021-09-09 16:00:10|7224.2|7221.4|7225.7|7222.9|7225.7|7222.9|7224.2|7221.4|30
1631203220000|2021-09-09 16:00:20|7225.8|7223|7224.8|7222|7227.5|7224.7|7224.8|7222|52
1631203230000|2021-09-09 16:00:30|7224.7|7221.9|7227.2|7224.4|7227.2|7224.4|7224.7|7221.9|23
1631203240000|2021-09-09 16:00:40|7226.8|7224|7226.8|7224|7226.8|7224|7226.8|7224|7
1631203250000|2021-09-09 16:00:50|7227.5|7224.7|7225.7|7222.9|7227.5|7224.7|7225.3|7222.5|35
1631203260000|2021-09-09 16:01:00|7225|7222.2|7225.8|7223|7226.2|7223.4|7223.7|7220.9|52
1631203270000|2021-09-09 16:01:10|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.2|7222.4|8
1631203280000|2021-09-09 16:01:20|7225.5|7222.7|7225.8|7223|7226.8|7224|7224.8|7222|23
1631203290000|2021-09-09 16:01:30|7226.2|7223.4|7227.2|7224.4|7227.5|7224.7|7225.8|7223|14
1631203300000|2021-09-09 16:01:40|7226.8|7224|7230|7227.2|7234.8|7228.9|7226.8|7224|117
1631203310000|2021-09-09 16:01:50|7230.2|7227.4|7227.8|7225|7230.2|7227.4|7227.8|7225|81
1631203320000|2021-09-09 16:02:00|7227.3|7224.5|7227.8|7225|7227.8|7225|7226.8|7224|30
1631203330000|2021-09-09 16:02:10|7228.2|7225.4|7227.7|7224.9|7228.3|7225.5|7227.2|7224.4|32
1631203340000|2021-09-09 16:02:20|7227.8|7225|7227.8|7225|7228.8|7226|7227.8|7225|18
1631203350000|2021-09-09 16:02:30|7227.7|7224.9|7226.3|7223.5|7227.7|7224.9|7225.7|7222.9|29
1631203360000|2021-09-09 16:02:40|7226|7223.2|7227.2|7224.4|7227.7|7224.9|7225.8|7223|30
1631203370000|2021-09-09 16:02:50|7227.3|7224.5|7227.8|7225|7227.8|7225|7226.8|7224|13
1631203380000|2021-09-09 16:03:00|7228.2|7225.4|7230.2|7227.4|7230.2|7227.4|7228.2|7225.4|30
1631203390000|2021-09-09 16:03:10|7229.8|7227|7228.8|7226|7229.8|7227|7228.8|7226|39
1631203400000|2021-09-09 16:03:20|7229.7|7226.9|7229.8|7227|7229.8|7227|7228.7|7225.9|25
1631203410000|2021-09-09 16:03:30|7229.7|7226.9|7228.8|7226|7229.7|7226.9|7228.8|7226|23
1631203420000|2021-09-09 16:03:40|7228.3|7225.5|7228.3|7225.5|7228.7|7225.9|7228.3|7225.5|19
1631203430000|2021-09-09 16:03:50|7228|7225.2|7229.8|7227|7229.8|7227|7228|7225.2|17
1631203440000|2021-09-09 16:04:00|7229.7|7226.9|7227.8|7225|7229.7|7226.9|7227.3|7224.5|51
1631203450000|2021-09-09 16:04:10|7227.7|7224.9|7226|7223.2|7227.7|7224.9|7226|7223.2|130
1631203460000|2021-09-09 16:04:20|7225.8|7223|7224.8|7222|7226|7223.2|7224.8|7222|17
1631203470000|2021-09-09 16:04:30|7224|7221.2|7224|7221.2|7225|7222.2|7224|7221.2|36
1631203480000|2021-09-09 16:04:40|7224.3|7221.5|7224|7221.2|7224.3|7221.5|7224|7221.2|7
1631203490000|2021-09-09 16:04:50|7223.2|7220.4|7223|7220.2|7223.5|7220.7|7222.8|7220|13
1631203500000|2021-09-09 16:05:00|7222.7|7219.9|7221|7218.2|7222.7|7219.9|7219.8|7217|105
1631203510000|2021-09-09 16:05:10|7221.2|7218.4|7218.8|7216|7221.2|7218.4|7216|7213.2|121
1631203520000|2021-09-09 16:05:20|7219|7216.2|7221|7218.2|7221|7218.2|7219|7216.2|12
1631203530000|2021-09-09 16:05:30|7221.6|7218.8|7221|7218.2|7224|7221.2|7221|7218.2|122
1631203540000|2021-09-09 16:05:40|7220.8|7218|7219|7216.2|7220.8|7218|7218|7215.2|132
1631203550000|2021-09-09 16:05:50|7218.8|7216|7217|7214.2|7218.8|7216|7217|7214.2|24
1631203560000|2021-09-09 16:06:00|7217.3|7214.5|7218|7215.2|7218.8|7216|7217|7214.2|25
1631203570000|2021-09-09 16:06:10|7218.5|7215.7|7218|7215.2|7219|7216.2|7217.7|7214.9|19
1631203580000|2021-09-09 16:06:20|7217.4|7214.6|7216.5|7213.7|7217.4|7214.6|7216|7213.2|39
1631203590000|2021-09-09 16:06:30|7216.8|7214|7218.7|7215.9|7219|7216.2|7216.8|7214|37
1631203600000|2021-09-09 16:06:40|7218.2|7215.4|7218.5|7215.7|7219|7216.2|7218.2|7215.4|11
1631203610000|2021-09-09 16:06:50|7218.2|7215.4|7219.8|7217|7219.8|7217|7218.2|7215.4|10
1631203620000|2021-09-09 16:07:00|7220.2|7217.4|7219|7216.2|7221|7218.2|7218.7|7215.9|35
1631203630000|2021-09-09 16:07:10|7218.8|7216|7217.8|7215|7219.2|7216.4|7217.2|7214.4|50
1631203640000|2021-09-09 16:07:20|7218.2|7215.4|7219|7216.2|7219|7216.2|7218.2|7215.4|8
1631203650000|2021-09-09 16:07:30|7219.2|7216.4|7219.2|7216.4|7219.5|7216.7|7218.7|7215.9|20
1631203660000|2021-09-09 16:07:40|7219.8|7217|7224.2|7221.4|7224.2|7221.4|7219.8|7217|36
1631203670000|2021-09-09 16:07:50|7223.9|7221.1|7224.4|7221.6|7225.2|7222.4|7223.7|7220.9|56
1631203680000|2021-09-09 16:08:00|7224.2|7221.4|7227.2|7224.4|7228|7225.2|7224|7221.2|136
1631203690000|2021-09-09 16:08:10|7227|7224.2|7226.2|7223.4|7227|7224.2|7226.2|7223.4|51
1631203700000|2021-09-09 16:08:20|7226.5|7223.7|7228.5|7225.7|7228.5|7225.7|7225.7|7222.9|54
1631203710000|2021-09-09 16:08:30|7229|7226.2|7228.2|7225.4|7229.2|7226.4|7228|7225.2|49
1631203720000|2021-09-09 16:08:40|7227.7|7224.9|7226.2|7223.4|7228.5|7225.7|7226.2|7223.4|292
1631203730000|2021-09-09 16:08:50|7225.7|7222.9|7225.7|7222.9|7226.2|7223.4|7225|7222.2|41
1631203740000|2021-09-09 16:09:00|7225.5|7222.7|7222|7219.2|7226|7223.2|7222|7219.2|37
1631203750000|2021-09-09 16:09:10|7222.5|7219.7|7223|7220.2|7223|7220.2|7222|7219.2|49
1631203760000|2021-09-09 16:09:20|7222.7|7219.9|7223.3|7220.5|7225.2|7222.4|7221.2|7218.4|131
1631203770000|2021-09-09 16:09:30|7223.7|7220.9|7225.5|7222.7|7226|7223.2|7223.5|7220.7|61
1631203780000|2021-09-09 16:09:40|7225.2|7222.4|7224.2|7221.4|7225.2|7222.4|7224.2|7221.4|8
1631203790000|2021-09-09 16:09:50|7224|7221.2|7226|7223.2|7227|7224.2|7224|7221.2|22
1631203800000|2021-09-09 16:10:00|7225.7|7222.9|7226|7223.2|7226|7223.2|7224.7|7221.9|18
1631203810000|2021-09-09 16:10:10|7226.5|7223.7|7227.5|7224.7|7228.2|7225.4|7226.2|7223.4|33
1631203820000|2021-09-09 16:10:20|7227.2|7224.4|7226|7223.2|7227.5|7224.7|7226|7223.2|8
1631203830000|2021-09-09 16:10:30|7225.7|7222.9|7225|7222.2|7226|7223.2|7225|7222.2|9
1631203840000|2021-09-09 16:10:40|7224.7|7221.9|7224.2|7221.4|7225|7222.2|7224.2|7221.4|29
1631203850000|2021-09-09 16:10:50|7224.7|7221.9|7224.2|7221.4|7225.2|7222.4|7223.5|7220.7|24
1631203860000|2021-09-09 16:11:00|7224|7221.2|7222.7|7219.9|7224|7221.2|7221.9|7219.1|10
1631203870000|2021-09-09 16:11:10|7223|7220.2|7223|7220.2|7223|7220.2|7222.7|7219.9|7
1631203880000|2021-09-09 16:11:20|7222.7|7219.9|7222.2|7219.4|7223|7220.2|7222.2|7219.4|8
1631203890000|2021-09-09 16:11:30|7222.8|7220|7222.2|7219.4|7222.8|7220|7222.2|7219.4|9
1631203900000|2021-09-09 16:11:40|7222.4|7219.6|7222.5|7219.7|7222.7|7219.9|7222|7219.2|9
1631203910000|2021-09-09 16:11:50|7222.2|7219.4|7221.2|7218.4|7222.5|7219.7|7220.7|7217.9|12
1631203920000|2021-09-09 16:12:00|7221.7|7218.9|7222.5|7219.7|7223|7220.2|7221.5|7218.7|15
1631203930000|2021-09-09 16:12:10|7222.2|7219.4|7221.5|7218.7|7222.2|7219.4|7220.5|7217.7|21
1631203940000|2021-09-09 16:12:20|7222|7219.2|7223.2|7220.4|7223.2|7220.4|7222|7219.2|5
1631203950000|2021-09-09 16:12:30|7223|7220.2|7223|7220.2|7223.2|7220.4|7222.7|7219.9|8
1631203960000|2021-09-09 16:12:40|7222.7|7219.9|7223|7220.2|7223|7220.2|7222.4|7219.6|13
1631203970000|2021-09-09 16:12:50|7222.5|7219.7|7222.2|7219.4|7222.7|7219.9|7222.2|7219.4|4
1631203980000|2021-09-09 16:13:00|7222.5|7219.7|7223.2|7220.4|7223.8|7221|7222.2|7219.4|20
1631203990000|2021-09-09 16:13:10|7223.8|7221|7224.2|7221.4|7225.8|7223|7223.8|7221|33
1631204000000|2021-09-09 16:13:20|7224|7221.2|7224|7221.2|7224|7221.2|7224|7221.2|4
1631204010000|2021-09-09 16:13:30|7223.7|7220.9|7222.5|7219.7|7223.7|7220.9|7222.5|7219.7|7
1631204020000|2021-09-09 16:13:40|7222.2|7219.4|7221.2|7218.4|7222.2|7219.4|7221.2|7218.4|14
1631204030000|2021-09-09 16:13:50|7222.2|7219.4|7221.7|7218.9|7222.2|7219.4|7221.7|7218.9|13
1631204040000|2021-09-09 16:14:00|7221.5|7218.7|7223.4|7220.6|7224|7221.2|7221.5|7218.7|23
1631204050000|2021-09-09 16:14:10|7222.7|7219.9|7222.7|7219.9|7222.7|7219.9|7222.2|7219.4|11
1631204060000|2021-09-09 16:14:20|7222.8|7220|7223.2|7220.4|7223.2|7220.4|7222.7|7219.9|10
1631204070000|2021-09-09 16:14:30|7222.9|7220.1|7222.2|7219.4|7222.9|7220.1|7222|7219.2|47
1631204080000|2021-09-09 16:14:40|7223.2|7220.4|7223.2|7220.4|7224.2|7221.4|7223.2|7220.4|41
1631204090000|2021-09-09 16:14:50|7222.5|7219.7|7222.2|7219.4|7222.7|7219.9|7222.2|7219.4|6
1631204100000|2021-09-09 16:15:00|7221.7|7218.9|7222.2|7219.4|7222.2|7219.4|7221.7|7218.9|8
1631204110000|2021-09-09 16:15:10|7221.7|7218.9|7223.2|7220.4|7223.2|7220.4|7221.7|7218.9|21
1631204120000|2021-09-09 16:15:20|7222.2|7219.4|7222.7|7219.9|7223.2|7220.4|7222.2|7219.4|9
1631204130000|2021-09-09 16:15:30|7222.2|7219.4|7221.2|7218.4|7222.2|7219.4|7221.2|7218.4|14
1631204140000|2021-09-09 16:15:40|7220.9|7218.1|7220.7|7217.9|7221.7|7218.9|7220.2|7217.4|15
1631204150000|2021-09-09 16:15:50|7221|7218.2|7221.2|7218.4|7221.2|7218.4|7221|7218.2|7
1631204160000|2021-09-09 16:16:00|7221.5|7218.7|7222|7219.2|7222.2|7219.4|7221.2|7218.4|13
1631204170000|2021-09-09 16:16:10|7221.5|7218.7|7221.2|7218.4|7221.5|7218.7|7221.2|7218.4|13
1631204180000|2021-09-09 16:16:20|7221|7218.2|7222.2|7219.4|7222.2|7219.4|7221|7218.2|6
1631204190000|2021-09-09 16:16:30|7222|7219.2|7222.2|7219.4|7222.2|7219.4|7222|7219.2|5
1631204200000|2021-09-09 16:16:40|7222|7219.2|7222.2|7219.4|7222.2|7219.4|7221.7|7218.9|112
1631204210000|2021-09-09 16:16:50|7222.8|7220|7221.2|7218.4|7223|7220.2|7221.2|7218.4|38
1631204220000|2021-09-09 16:17:00|7221|7218.2|7215.2|7212.4|7221|7218.2|7213.7|7210.9|95
1631204230000|2021-09-09 16:17:10|7214.9|7212.1|7213.4|7210.6|7214.9|7212.1|7213.4|7210.6|11
1631204240000|2021-09-09 16:17:20|7213.2|7210.4|7214.7|7211.9|7216.2|7213.4|7213.2|7210.4|73
1631204250000|2021-09-09 16:17:30|7215|7212.2|7215.4|7212.6|7216.2|7213.4|7214.2|7211.4|67
1631204260000|2021-09-09 16:17:40|7215.2|7212.4|7215.7|7212.9|7215.7|7212.9|7214.9|7212.1|13
1631204270000|2021-09-09 16:17:50|7215.2|7212.4|7215.5|7212.7|7215.5|7212.7|7214.2|7211.4|6
1631204280000|2021-09-09 16:18:00|7215|7212.2|7214.8|7212|7216|7213.2|7214.7|7211.9|20
1631204290000|2021-09-09 16:18:10|7214.7|7211.9|7212.5|7209.7|7215|7212.2|7212|7209.2|127
1631204300000|2021-09-09 16:18:20|7212.2|7209.4|7212|7209.2|7212.5|7209.7|7211|7208.2|33
1631204310000|2021-09-09 16:18:30|7212.6|7209.8|7212.5|7209.7|7213|7210.2|7212.5|7209.7|15
1631204320000|2021-09-09 16:18:40|7212.2|7209.4|7212|7209.2|7212.5|7209.7|7211.2|7208.4|9
1631204330000|2021-09-09 16:18:50|7212.2|7209.4|7214|7211.2|7214|7211.2|7212.2|7209.4|19
1631204340000|2021-09-09 16:19:00|7213.7|7210.9|7214|7211.2|7214|7211.2|7213.2|7210.4|3
1631204350000|2021-09-09 16:19:10|7213.7|7210.9|7213.7|7210.9|7214|7211.2|7212.2|7209.4|26
1631204360000|2021-09-09 16:19:20|7214|7211.2|7214|7211.2|7214.2|7211.4|7213.7|7210.9|4
1631204370000|2021-09-09 16:19:30|7213.4|7210.6|7214|7211.2|7214|7211.2|7213.2|7210.4|7
1631204380000|2021-09-09 16:19:40|7214.2|7211.4|7214.2|7211.4|7214.8|7212|7214.2|7211.4|12
1631204390000|2021-09-09 16:19:50|7214|7211.2|7213.5|7210.7|7214|7211.2|7212.2|7209.4|22
1631204400000|2021-09-09 16:20:00|7213.2|7210.4|7216|7213.2|7216|7213.2|7213.2|7210.4|13
1631204410000|2021-09-09 16:20:10|7215.5|7212.7|7215.5|7212.7|7215.8|7213|7215.5|7212.7|26
1631204420000|2021-09-09 16:20:20|7215.2|7212.4|7214|7211.2|7215.2|7212.4|7213.7|7210.9|12
1631204430000|2021-09-09 16:20:30|7214.6|7211.8|7214.2|7211.4|7215|7212.2|7213.7|7210.9|16
1631204440000|2021-09-09 16:20:40|7214.5|7211.7|7214.2|7211.4|7215|7212.2|7213.7|7210.9|12
1631204450000|2021-09-09 16:20:50|7213.5|7210.7|7212.2|7209.4|7213.5|7210.7|7211.7|7208.9|75
1631204460000|2021-09-09 16:21:00|7212.3|7209.5|7211|7208.2|7212.8|7210|7211|7208.2|15
1631204470000|2021-09-09 16:21:10|7210.2|7207.4|7210.2|7207.4|7210.2|7207.4|7208.2|7205.4|39
1631204480000|2021-09-09 16:21:20|7209.5|7206.7|7206.8|7204|7209.5|7206.7|7206.5|7203.7|577
1631204490000|2021-09-09 16:21:30|7207.2|7204.4|7204.8|7202|7207.3|7204.5|7204.5|7201.7|137
1631204500000|2021-09-09 16:21:40|7205.3|7202.5|7207.5|7204.7|7207.9|7205|7205.3|7202.5|118
1631204510000|2021-09-09 16:21:50|7207.8|7205|7207.5|7204.7|7207.8|7205|7207.5|7204.7|11
1631204520000|2021-09-09 16:22:00|7207.3|7204.5|7209|7206.2|7209.3|7206.5|7207.3|7204.5|54
1631204530000|2021-09-09 16:22:10|7208.5|7205.7|7209|7206.2|7209.5|7206.7|7208.3|7205.5|63
1631204540000|2021-09-09 16:22:20|7208.5|7205.7|7211.5|7208.7|7211.8|7209|7208.5|7205.7|6
1631204550000|2021-09-09 16:22:30|7212|7209.2|7213.2|7210.4|7213.3|7210.5|7211.5|7208.7|14
1631204560000|2021-09-09 16:22:40|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|7212.5|7209.7|6
1631204570000|2021-09-09 16:22:50|7212.3|7209.5|7212.5|7209.7|7212.8|7210|7211.5|7208.7|26
1631204580000|2021-09-09 16:23:00|7212.3|7209.5|7212.3|7209.5|7212.5|7209.7|7212.3|7209.5|4
1631204590000|2021-09-09 16:23:10|7212.5|7209.7|7213|7210.2|7214.3|7211.5|7212.3|7209.5|19
1631204600000|2021-09-09 16:23:20|7212.8|7210|7211.8|7209|7213.3|7210.5|7211.8|7209|22
1631204610000|2021-09-09 16:23:30|7212|7209.2|7212|7209.2|7212.2|7209.4|7211.8|7209|6
1631204620000|2021-09-09 16:23:40|7211.8|7209|7212.3|7209.5|7212.3|7209.5|7211.5|7208.7|12
1631204630000|2021-09-09 16:23:50|7213.2|7210.4|7213|7210.2|7213.5|7210.7|7213|7210.2|13
1631204640000|2021-09-09 16:24:00|7213.3|7210.5|7212.5|7209.7|7214.3|7211.5|7211.5|7208.7|39
1631204650000|2021-09-09 16:24:10|7212.7|7209.9|7212.3|7209.5|7213.3|7210.5|7212.3|7209.5|8
1631204660000|2021-09-09 16:24:20|7212|7209.2|7212.7|7209.9|7212.8|7210|7212|7209.2|14
1631204670000|2021-09-09 16:24:30|7212.8|7210|7213|7210.2|7213.5|7210.7|7212.8|7210|5
1631204680000|2021-09-09 16:24:40|7213.3|7210.5|7213|7210.2|7213.3|7210.5|7212.5|7209.7|9
1631204690000|2021-09-09 16:24:50|7212.5|7209.7|7212.8|7210|7213.3|7210.5|7211.5|7208.7|7
1631204700000|2021-09-09 16:25:00|7212.5|7209.7|7212.8|7210|7212.8|7210|7211.5|7208.7|47
1631204710000|2021-09-09 16:25:10|7213.3|7210.5|7214.8|7212|7215.2|7212.4|7212.3|7209.5|32
1631204720000|2021-09-09 16:25:20|7214.5|7211.7|7214|7211.2|7214.8|7212|7214|7211.2|38
1631204730000|2021-09-09 16:25:30|7213.5|7210.7|7214.5|7211.7|7214.5|7211.7|7213.5|7210.7|23
1631204740000|2021-09-09 16:25:40|7214|7211.2|7214.5|7211.7|7214.5|7211.7|7214|7211.2|8
1631204750000|2021-09-09 16:25:50|7214|7211.2|7216|7213.2|7217.2|7214.4|7214|7211.2|38
1631204760000|2021-09-09 16:26:00|7215.8|7213|7213|7210.2|7215.8|7213|7213|7210.2|27
1631204770000|2021-09-09 16:26:10|7212.5|7209.7|7211|7208.2|7212.8|7210|7211|7208.2|45
1631204780000|2021-09-09 16:26:20|7210.7|7207.9|7211|7208.2|7211|7208.2|7209.5|7206.7|11
1631204790000|2021-09-09 16:26:30|7211.3|7208.5|7210.5|7207.7|7211.3|7208.5|7210|7207.2|10
1631204800000|2021-09-09 16:26:40|7210|7207.2|7210.5|7207.7|7210.5|7207.7|7210|7207.2|5
1631204810000|2021-09-09 16:26:50|7211|7208.2|7210.5|7207.7|7211|7208.2|7210.4|7207.6|23
1631204820000|2021-09-09 16:27:00|7210.2|7207.4|7210|7207.2|7210.3|7207.5|7209.2|7206.4|20
1631204830000|2021-09-09 16:27:10|7209.5|7206.7|7209|7206.2|7209.5|7206.7|7209|7206.2|5
1631204840000|2021-09-09 16:27:20|7209.3|7206.5|7209|7206.2|7209.3|7206.5|7207.5|7204.7|10
1631204850000|2021-09-09 16:27:30|7209.3|7206.5|7209|7206.2|7210.3|7207.5|7209|7206.2|18
1631204860000|2021-09-09 16:27:40|7208.7|7205.9|7210|7207.2|7210|7207.2|7208.5|7205.7|15
1631204870000|2021-09-09 16:27:50|7209.5|7206.7|7210|7207.2|7210|7207.2|7209|7206.2|19
1631204880000|2021-09-09 16:28:00|7209.5|7206.7|7208.3|7205.5|7209.5|7206.7|7207.5|7204.7|10
1631204890000|2021-09-09 16:28:10|7207.8|7205|7207.5|7204.7|7208.3|7205.5|7205.3|7202.5|26
1631204900000|2021-09-09 16:28:20|7207.7|7204.9|7207|7204.2|7208|7205.2|7206.5|7203.7|10
1631204910000|2021-09-09 16:28:30|7206.7|7203.9|7206|7203.2|7206.7|7203.9|7205.3|7202.5|27
1631204920000|2021-09-09 16:28:40|7205.8|7203|7205.3|7202.5|7206.3|7203.5|7205|7202.2|30
1631204930000|2021-09-09 16:28:50|7205|7202.2|7206.3|7203.5|7206.3|7203.5|7204.5|7201.7|35
1631204940000|2021-09-09 16:29:00|7205.7|7202.9|7205.8|7203|7206|7203.2|7204.5|7201.7|32
1631204950000|2021-09-09 16:29:10|7206|7203.2|7206|7203.2|7206.5|7203.7|7206|7203.2|12
1631204960000|2021-09-09 16:29:20|7206.3|7203.5|7205.3|7202.5|7206.3|7203.5|7204.8|7202|19
1631204970000|2021-09-09 16:29:30|7205.5|7202.7|7205.5|7202.7|7206.3|7203.5|7205.5|7202.7|10
1631204980000|2021-09-09 16:29:40|7205.8|7203|7204.5|7201.7|7206.3|7203.5|7204.5|7201.7|25
1631204990000|2021-09-09 16:29:50|7204.3|7201.5|7204|7201.2|7204.8|7202|7202.5|7199.7|36
1631205000000|2021-09-09 16:30:00|7204.3|7201.5|7205.8|7203|7206.3|7203.5|7203.5|7200.7|47
1631205010000|2021-09-09 16:30:10|7206.2|7203.4|7204.8|7202|7207.3|7204.5|7204.3|7201.5|74
1631205020000|2021-09-09 16:30:20|7204.3|7201.5|7204|7201.2|7204.3|7201.5|7203.8|7201|19
1631205030000|2021-09-09 16:30:30|7203.8|7201|7205|7202.2|7205.5|7202.7|7203.8|7201|22
1631205040000|2021-09-09 16:30:40|7206.3|7203.5|7203.3|7200.5|7206.3|7203.5|7203.3|7200.5|151
1631205050000|2021-09-09 16:30:50|7203|7200.2|7203.2|7200.4|7204.3|7201.5|7203|7200.2|18
1631205060000|2021-09-09 16:31:00|7203|7200.2|7202.5|7199.7|7203.3|7200.5|7202.5|7199.7|14
1631205070000|2021-09-09 16:31:10|7203.2|7200.4|7205.3|7202.5|7205.3|7202.5|7203.2|7200.4|30
1631205080000|2021-09-09 16:31:20|7205.5|7202.7|7209.3|7206.5|7209.3|7206.5|7205.5|7202.7|66
1631205090000|2021-09-09 16:31:30|7209|7206.2|7209|7206.2|7209.5|7206.7|7208.3|7205.5|14
1631205100000|2021-09-09 16:31:40|7208.5|7205.7|7209.5|7206.7|7209.5|7206.7|7208.5|7205.7|10
1631205110000|2021-09-09 16:31:50|7210|7207.2|7211.3|7208.5|7211.3|7208.5|7210|7207.2|14
1631205120000|2021-09-09 16:32:00|7211.5|7208.7|7212.5|7209.7|7213.2|7210.4|7211.5|7208.7|20
1631205130000|2021-09-09 16:32:10|7212.8|7210|7210|7207.2|7212.8|7210|7210|7207.2|14
1631205140000|2021-09-09 16:32:20|7210.3|7207.5|7210.3|7207.5|7211.3|7208.5|7210|7207.2|14
1631205150000|2021-09-09 16:32:30|7210.5|7207.7|7208.3|7205.5|7210.5|7207.7|7208.3|7205.5|17
1631205160000|2021-09-09 16:32:40|7208|7205.2|7209|7206.2|7209.3|7206.5|7206.7|7203.9|28
1631205170000|2021-09-09 16:32:50|7209.3|7206.5|7209|7206.2|7209.3|7206.5|7209|7206.2|3
1631205180000|2021-09-09 16:33:00|7209.1|7206.3|7207.3|7204.5|7209.3|7206.5|7207.3|7204.5|2
1631205190000|2021-09-09 16:33:10|7206.8|7204|7207|7204.2|7207|7204.2|7206.5|7203.7|11
1631205200000|2021-09-09 16:33:20|7206.5|7203.7|7207.3|7204.5|7207.3|7204.5|7205.5|7202.7|36
1631205210000|2021-09-09 16:33:30|7207.8|7205|7206|7203.2|7207.8|7205|7206|7203.2|8
1631205220000|2021-09-09 16:33:40|7205.7|7202.9|7205.5|7202.7|7205.7|7202.9|7205|7202.2|5
1631205230000|2021-09-09 16:33:50|7205.3|7202.5|7206|7203.2|7206.3|7203.5|7205.3|7202.5|9
1631205240000|2021-09-09 16:34:00|7206.5|7203.7|7207|7204.2|7207|7204.2|7206|7203.2|126
1631205250000|2021-09-09 16:34:10|7207.3|7204.5|7206.5|7203.7|7207.3|7204.5|7206.5|7203.7|5
1631205260000|2021-09-09 16:34:20|7206.8|7204|7206.8|7204|7207|7204.2|7206.8|7204|4
1631205270000|2021-09-09 16:34:30|7207|7204.2|7205.5|7202.7|7207|7204.2|7205|7202.2|39
1631205280000|2021-09-09 16:34:40|7205.3|7202.5|7205.5|7202.7|7205.5|7202.7|7205|7202.2|14
1631205290000|2021-09-09 16:34:50|7205.7|7202.9|7206.5|7203.7|7206.5|7203.7|7205.7|7202.9|11
1631205300000|2021-09-09 16:35:00|7206|7203.2|7207|7204.2|7207.3|7204.5|7206|7203.2|24
1631205310000|2021-09-09 16:35:10|7207.3|7204.5|7208.3|7205.5|7208.3|7205.5|7207|7204.2|39
1631205320000|2021-09-09 16:35:20|7208|7205.2|7206.5|7203.7|7208.5|7205.7|7206.5|7203.7|37
1631205330000|2021-09-09 16:35:30|7206.3|7203.5|7205.5|7202.7|7206.3|7203.5|7205.5|7202.7|15
1631205340000|2021-09-09 16:35:40|7205.8|7203|7205|7202.2|7205.8|7203|7204.5|7201.7|19
1631205350000|2021-09-09 16:35:50|7204.7|7201.9|7204.5|7201.7|7205.3|7202.5|7204.5|7201.7|19
1631205360000|2021-09-09 16:36:00|7204.8|7202|7204.7|7201.9|7205.3|7202.5|7204.7|7201.9|10
1631205370000|2021-09-09 16:36:10|7204.8|7202|7204.5|7201.7|7204.8|7202|7204.5|7201.7|10
1631205380000|2021-09-09 16:36:20|7205|7202.2|7205.5|7202.7|7205.5|7202.7|7204.5|7201.7|6
1631205390000|2021-09-09 16:36:30|7206.3|7203.5|7207.5|7204.7|7207.5|7204.7|7206.3|7203.5|32
1631205400000|2021-09-09 16:36:40|7206.9|7204.1|7206.8|7204|7206.9|7204.1|7206.5|7203.7|22
1631205410000|2021-09-09 16:36:50|7206.5|7203.7|7207.3|7204.5|7207.3|7204.5|7206.5|7203.7|3
1631205420000|2021-09-09 16:37:00|7207.5|7204.7|7207.7|7204.9|7208|7205.2|7207.5|7204.7|10
1631205430000|2021-09-09 16:37:10|7207.8|7205|7208.3|7205.5|7208.3|7205.5|7207.5|7204.7|8
1631205440000|2021-09-09 16:37:20|7208|7205.2|7207.5|7204.7|7208|7205.2|7207.5|7204.7|5
1631205450000|2021-09-09 16:37:30|7208|7205.2|7207.5|7204.7|7208.3|7205.5|7207.5|7204.7|12
1631205460000|2021-09-09 16:37:40|7207.7|7204.9|7209.5|7206.7|7210|7207.2|7207.7|7204.9|32
1631205470000|2021-09-09 16:37:50|7209.3|7206.5|7207.9|7205.1|7209.3|7206.5|7207.9|7205.1|91
1631205480000|2021-09-09 16:38:00|7207.5|7204.7|7208.3|7205.5|7208.3|7205.5|7207.3|7204.5|7
1631205490000|2021-09-09 16:38:10|7208.7|7205.9|7208.5|7205.7|7209.3|7206.5|7208.5|7205.7|7
1631205500000|2021-09-09 16:38:20|7208.3|7205.5|7207.3|7204.5|7208.5|7205.7|7206.5|7203.7|246
1631205510000|2021-09-09 16:38:30|7207.8|7205|7207.8|7205|7207.8|7205|7207.3|7204.5|18
1631205520000|2021-09-09 16:38:40|7207.5|7204.7|7207.3|7204.5|7207.5|7204.7|7207.3|7204.5|14
1631205530000|2021-09-09 16:38:50|7207.5|7204.7|7207.3|7204.5|7207.5|7204.7|7207.3|7204.5|4
1631205540000|2021-09-09 16:39:00|7207.1|7204.3|7205.5|7202.7|7207.1|7204.3|7205.5|7202.7|50
1631205550000|2021-09-09 16:39:10|7205.3|7202.5|7204|7201.2|7205.3|7202.5|7203.5|7200.7|37
1631205560000|2021-09-09 16:39:20|7203.5|7200.7|7203.5|7200.7|7204|7201.2|7203.5|7200.7|12
1631205570000|2021-09-09 16:39:30|7203.1|7200.3|7202.5|7199.7|7203.3|7200.5|7201.3|7198.5|67
1631205580000|2021-09-09 16:39:40|7201.8|7199|7201.3|7198.5|7201.8|7199|7201.3|7198.5|14
1631205590000|2021-09-09 16:39:50|7201.5|7198.7|7201.3|7198.5|7201.5|7198.7|7201.3|7198.5|7
1631205600000|2021-09-09 16:40:00|7201.1|7198.3|7201|7198.2|7201.3|7198.5|7200.5|7197.7|12
1631205610000|2021-09-09 16:40:10|7201.3|7198.5|7201.7|7198.9|7202.5|7199.7|7201|7198.2|81
1631205620000|2021-09-09 16:40:20|7201.8|7199|7201|7198.2|7202.5|7199.7|7201|7198.2|131
1631205630000|2021-09-09 16:40:30|7200.3|7197.5|7199.7|7196.9|7201.5|7198.7|7198.5|7195.7|711
1631205640000|2021-09-09 16:40:40|7200|7197.2|7199.5|7196.7|7200|7197.2|7199|7196.2|56
1631205650000|2021-09-09 16:40:50|7200|7197.2|7200.5|7197.7|7200.5|7197.7|7200|7197.2|18
1631205660000|2021-09-09 16:41:00|7200.3|7197.5|7202.2|7199.4|7202.2|7199.4|7200.3|7197.5|130
1631205670000|2021-09-09 16:41:10|7201.7|7198.9|7200.2|7197.4|7201.7|7198.9|7199.7|7196.9|35
1631205680000|2021-09-09 16:41:20|7199.9|7197.1|7199.7|7196.9|7199.9|7197.1|7199.7|7196.9|6
1631205690000|2021-09-09 16:41:30|7199.5|7196.7|7201.7|7198.9|7201.7|7198.9|7199.5|7196.7|36
1631205700000|2021-09-09 16:41:40|7201.5|7198.7|7200.9|7198.1|7201.5|7198.7|7200.9|7198.1|9
1631205710000|2021-09-09 16:41:50|7201.5|7198.7|7201.7|7198.9|7201.7|7198.9|7201.2|7198.4|6
1631205720000|2021-09-09 16:42:00|7201.9|7199.1|7202.7|7199.9|7202.7|7199.9|7201.9|7199.1|18
1631205730000|2021-09-09 16:42:10|7201.7|7198.9|7201.7|7198.9|7201.7|7198.9|7201.2|7198.4|27
1631205740000|2021-09-09 16:42:20|7201.5|7198.7|7201.5|7198.7|7201.7|7198.9|7200.7|7197.9|31
1631205750000|2021-09-09 16:42:30|7201.2|7198.4|7201.2|7198.4|7201.8|7199|7200.8|7198|13
1631205760000|2021-09-09 16:42:40|7200.8|7198|7200.7|7197.9|7200.8|7198|7200.5|7197.7|8
1631205770000|2021-09-09 16:42:50|7200.8|7198|7202.5|7199.7|7202.5|7199.7|7200.8|7198|79
1631205780000|2021-09-09 16:43:00|7203.5|7200.7|7203|7200.2|7204.3|7201.5|7203|7200.2|180
1631205790000|2021-09-09 16:43:10|7202.8|7200|7202.8|7200|7203.1|7200.3|7201.5|7198.7|74
1631205800000|2021-09-09 16:43:20|7203.3|7200.5|7200.7|7197.9|7203.5|7200.7|7200.5|7197.7|500
1631205810000|2021-09-09 16:43:30|7201|7198.2|7200.7|7197.9|7201|7198.2|7199.8|7197|6
1631205820000|2021-09-09 16:43:40|7200.3|7197.5|7199.8|7197|7201.7|7198.9|7198.5|7195.7|186
1631205830000|2021-09-09 16:43:50|7199.7|7196.9|7199.3|7196.5|7199.7|7196.9|7199.3|7196.5|93
1631205840000|2021-09-09 16:44:00|7199.7|7196.9|7199.3|7196.5|7199.8|7197|7199.3|7196.5|30
1631205850000|2021-09-09 16:44:10|7199.2|7196.4|7199.2|7196.4|7199.2|7196.4|7199.2|7196.4|115
1631205860000|2021-09-09 16:44:20|7199.5|7196.7|7200.2|7197.4|7200.5|7197.7|7199.2|7196.4|42
1631205870000|2021-09-09 16:44:30|7199.8|7197|7198.7|7195.9|7200.2|7197.4|7198.7|7195.9|96
1631205880000|2021-09-09 16:44:40|7198.2|7195.4|7198.2|7195.4|7198.7|7195.9|7197.8|7195|17
1631205890000|2021-09-09 16:44:50|7198.7|7195.9|7200.7|7197.9|7200.7|7197.9|7198.3|7195.5|79
1631205900000|2021-09-09 16:45:00|7201.2|7198.4|7202.2|7199.4|7202.7|7199.9|7201.2|7198.4|16
1631205910000|2021-09-09 16:45:10|7201.8|7199|7202.2|7199.4|7202.7|7199.9|7201.8|7199|14
1631205920000|2021-09-09 16:45:20|7201.8|7199|7201.3|7198.5|7201.8|7199|7200.8|7198|5
1631205930000|2021-09-09 16:45:30|7201.2|7198.4|7200.3|7197.5|7201.7|7198.9|7200.2|7197.4|27
1631205940000|2021-09-09 16:45:40|7200.8|7198|7199.8|7197|7200.8|7198|7199.8|7197|19
1631205950000|2021-09-09 16:45:50|7200.2|7197.4|7200.7|7197.9|7201.2|7198.4|7200.2|7197.4|20
1631205960000|2021-09-09 16:46:00|7200.8|7198|7200.3|7197.5|7200.8|7198|7200.3|7197.5|27
1631205970000|2021-09-09 16:46:10|7200.7|7197.9|7200.8|7198|7200.8|7198|7200.2|7197.4|7
1631205980000|2021-09-09 16:46:20|||||||||13
1631205990000|2021-09-09 16:46:30|7201|7198.2|7203.7|7200.9|7204.7|7201.9|7201|7198.2|71
1631206000000|2021-09-09 16:46:40|7203|7200.2|7204.7|7201.9|7204.7|7201.9|7202.8|7200|18
1631206010000|2021-09-09 16:46:50|7204.8|7202|7208.8|7206|7208.8|7206|7204.8|7202|59
1631206020000|2021-09-09 16:47:00|7207.8|7205|7207.8|7205|7207.8|7205|7206.8|7204|26
1631206030000|2021-09-09 16:47:10|7207.7|7204.9|7208.8|7206|7209.8|7207|7207.7|7204.9|11
1631206040000|2021-09-09 16:47:20|7209.7|7206.9|7209.8|7207|7209.8|7207|7208.8|7206|20
1631206050000|2021-09-09 16:47:30|7209.7|7206.9|7207.7|7204.9|7209.7|7206.9|7206.8|7204|19
1631206060000|2021-09-09 16:47:40|7207.3|7204.5|7207.8|7205|7208|7205.2|7207.3|7204.5|9
1631206070000|2021-09-09 16:47:50|7208.7|7205.9|7208.8|7206|7209.2|7206.4|7208.7|7205.9|11
1631206080000|2021-09-09 16:48:00|7208.3|7205.5|7207.8|7205|7208.7|7205.9|7207.8|7205|54
1631206090000|2021-09-09 16:48:10|7208.7|7205.9|7208.3|7205.5|7208.8|7206|7208.3|7205.5|32
1631206100000|2021-09-09 16:48:20|7207.8|7205|7206.8|7204|7208.7|7205.9|7206.8|7204|12
1631206110000|2021-09-09 16:48:30|7206.2|7203.4|7207.8|7205|7207.8|7205|7205.8|7203|50
1631206120000|2021-09-09 16:48:40|7207.3|7204.5|7207.8|7205|7207.8|7205|7207|7204.2|8
1631206130000|2021-09-09 16:48:50|7206.8|7204|7206.5|7203.7|7206.8|7204|7205.8|7203|9
1631206140000|2021-09-09 16:49:00|7206.8|7204|7205.3|7202.5|7206.8|7204|7203.8|7201|10
1631206150000|2021-09-09 16:49:10|7204.8|7202|7204.3|7201.5|7205.3|7202.5|7204.3|7201.5|14
1631206160000|2021-09-09 16:49:20|7204.7|7201.9|7205.3|7202.5|7205.3|7202.5|7204.3|7201.5|9
1631206170000|2021-09-09 16:49:30|7205.8|7203|7205.8|7203|7206.7|7203.9|7205.8|7203|21
1631206180000|2021-09-09 16:49:40|7206.3|7203.5|7207.8|7205|7208.7|7205.9|7206.3|7203.5|23
1631206190000|2021-09-09 16:49:50|7208.3|7205.5|7207.7|7204.9|7208.3|7205.5|7207.3|7204.5|6
1631206200000|2021-09-09 16:50:00|7207.8|7205|7211.8|7209|7212.8|7210|7207.8|7205|48
1631206210000|2021-09-09 16:50:10|7212.3|7209.5|7210.8|7208|7212.7|7209.9|7210.8|7208|50
1631206220000|2021-09-09 16:50:20|7211.2|7208.4|7210.7|7207.9|7211.7|7208.9|7210.7|7207.9|18
1631206230000|2021-09-09 16:50:30|7209.8|7207|7210|7207.2|7210.3|7207.5|7209.8|7207|15
1631206240000|2021-09-09 16:50:40|7209.8|7207|7211.8|7209|7211.8|7209|7209.8|7207|16
1631206250000|2021-09-09 16:50:50|7211.7|7208.9|7211.8|7209|7213.7|7210.9|7211.7|7208.9|14
1631206260000|2021-09-09 16:51:00|7211.7|7208.9|7207.5|7204.7|7211.7|7208.9|7207.5|7204.7|2418
1631206270000|2021-09-09 16:51:10|7207.8|7205|7207|7204.2|7208|7205.2|7206.6|7203.8|332
1631206280000|2021-09-09 16:51:20|7207.2|7204.4|7207.7|7204.9|7208|7205.2|7207.2|7204.4|48
1631206290000|2021-09-09 16:51:30|7207.2|7204.4|7208|7205.2|7208.2|7205.4|7207.2|7204.4|134
1631206300000|2021-09-09 16:51:40|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|7208.2|7205.4|87
1631206310000|2021-09-09 16:51:50|7209|7206.2|7209.5|7206.7|7209.7|7206.9|7209|7206.2|107
1631206320000|2021-09-09 16:52:00|7209.2|7206.4|7208.2|7205.4|7209.7|7206.9|7208.2|7205.4|12
1631206330000|2021-09-09 16:52:10|7207.8|7205|7208|7205.2|7208.2|7205.4|7207.2|7204.4|7
1631206340000|2021-09-09 16:52:20|7207.7|7204.9|7206.7|7203.9|7207.7|7204.9|7206.2|7203.4|12
1631206350000|2021-09-09 16:52:30|7206.2|7203.4|7204.7|7201.9|7206.2|7203.4|7203.7|7200.9|13
1631206360000|2021-09-09 16:52:40|7205|7202.2|7204.2|7201.4|7205|7202.2|7204.2|7201.4|14
1631206370000|2021-09-09 16:52:50|7204|7201.2|7203.2|7200.4|7204|7201.2|7203.2|7200.4|7
1631206380000|2021-09-09 16:53:00|7202.9|7200.1|7202.7|7199.9|7202.9|7200.1|7202.2|7199.4|9
1631206390000|2021-09-09 16:53:10|7203.2|7200.4|7204.2|7201.4|7204.7|7201.9|7203.2|7200.4|12
1631206400000|2021-09-09 16:53:20|7204.7|7201.9|7205.2|7202.4|7205.2|7202.4|7204.7|7201.9|3
1631206410000|2021-09-09 16:53:30|7204.8|7202|7205|7202.2|7205|7202.2|7204.2|7201.4|9
1631206420000|2021-09-09 16:53:40|7205.2|7202.4|7204.2|7201.4|7205.2|7202.4|7204.2|7201.4|20
1631206430000|2021-09-09 16:53:50|7204|7201.2|7203.7|7200.9|7204|7201.2|7203.2|7200.4|12
1631206440000|2021-09-09 16:54:00|7204.3|7201.5|7205.2|7202.4|7206|7203.2|7204.3|7201.5|323
1631206450000|2021-09-09 16:54:10|7205|7202.2|7205|7202.2|7205|7202.2|7205|7202.2|25
1631206460000|2021-09-09 16:54:20|7204.8|7202|7203.7|7200.9|7204.8|7202|7203.2|7200.4|11
1631206470000|2021-09-09 16:54:30|7204|7201.2|7203.7|7200.9|7204|7201.2|7203.7|7200.9|3
1631206480000|2021-09-09 16:54:40|7204|7201.2|7202|7199.2|7204.2|7201.4|7201.9|7199.1|72
1631206490000|2021-09-09 16:54:50|7202.2|7199.4|7199.4|7196.6|7202.2|7199.4|7199.4|7196.6|20
1631206500000|2021-09-09 16:55:00|7199.2|7196.4|7199.7|7196.9|7200.8|7198|7199|7196.2|31
1631206510000|2021-09-09 16:55:10|7199.5|7196.7|7197.4|7194.6|7199.5|7196.7|7197.2|7194.4|37
1631206520000|2021-09-09 16:55:20|7197|7194.2|7195.2|7192.4|7197|7194.2|7195|7192.2|121
1631206530000|2021-09-09 16:55:30|7195|7192.2|7194.7|7191.9|7195|7192.2|7194.5|7191.7|7
1631206540000|2021-09-09 16:55:40|7195.2|7192.4|7195.4|7192.6|7195.5|7192.7|7195|7192.2|23
1631206550000|2021-09-09 16:55:50|7195.2|7192.4|7195.2|7192.4|7195.7|7192.9|7195.2|7192.4|5
1631206560000|2021-09-09 16:56:00|7195|7192.2|7193|7190.2|7195|7192.2|7192.7|7189.9|22
1631206570000|2021-09-09 16:56:10|7192.8|7190|7192|7189.2|7193|7190.2|7191.2|7188.4|53
1631206580000|2021-09-09 16:56:20|7192.2|7189.4|7191.2|7188.4|7192.2|7189.4|7190.2|7187.4|50
1631206590000|2021-09-09 16:56:30|7190.7|7187.9|7190.2|7187.4|7190.7|7187.9|7190.2|7187.4|208
1631206600000|2021-09-09 16:56:40|7190|7187.2|7186.7|7183.9|7190|7187.2|7186.7|7183.9|160
1631206610000|2021-09-09 16:56:50|7187|7184.2|7185.2|7182.4|7187.2|7184.4|7184.2|7181.4|110
1631206620000|2021-09-09 16:57:00|7185|7182.2|7182.2|7179.4|7185.2|7182.4|7182.2|7179.4|79
1631206630000|2021-09-09 16:57:10|7182.7|7179.9|7182|7179.2|7183.7|7180.9|7181.2|7178.4|142
1631206640000|2021-09-09 16:57:20|7183|7180.2|7184.2|7181.4|7184.2|7181.4|7182.2|7179.4|64
1631206650000|2021-09-09 16:57:30|7184|7181.2|7184.5|7181.7|7184.8|7182|7183.2|7180.4|287
1631206660000|2021-09-09 16:57:40|7184.2|7181.4|7184.2|7181.4|7186|7183.2|7184.2|7181.4|191
1631206670000|2021-09-09 16:57:50|7184|7181.2|7185.2|7182.4|7185.2|7182.4|7184|7181.2|63
1631206680000|2021-09-09 16:58:00|7185|7182.2|7186.2|7183.4|7186.2|7183.4|7185|7182.2|21
1631206690000|2021-09-09 16:58:10|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|76
1631206700000|2021-09-09 16:58:20|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|7187.2|7184.4|28
1631206710000|2021-09-09 16:58:30|7189|7186.2|7189.2|7186.4|7190.2|7187.4|7188.2|7185.4|36
1631206720000|2021-09-09 16:58:40|7189|7186.2|7187.2|7184.4|7189|7186.2|7187.2|7184.4|17
1631206730000|2021-09-09 16:58:50|7187|7184.2|7186|7183.2|7187|7184.2|7185.2|7182.4|58
1631206740000|2021-09-09 16:59:00|7185.7|7182.9|7185.2|7182.4|7186|7183.2|7185|7182.2|9
1631206750000|2021-09-09 16:59:10|7185|7182.2|7185|7182.2|7185|7182.2|7184.2|7181.4|23
1631206760000|2021-09-09 16:59:20|7185.2|7182.4|7185|7182.2|7185.2|7182.4|7183.2|7180.4|23
1631206770000|2021-09-09 16:59:30|7185.2|7182.4|7182.2|7179.4|7185.2|7182.4|7181.2|7178.4|48
1631206780000|2021-09-09 16:59:40|7182|7179.2|7181.7|7178.9|7183|7180.2|7181.2|7178.4|116
1631206790000|2021-09-09 16:59:50|7181.2|7178.4|7181.2|7178.4|7182.2|7179.4|7181.2|7178.4|15
1631206800000|2021-09-09 17:00:00|7181.7|7178.9|7180.2|7177.4|7182|7179.2|7178.2|7175.4|132
1631206810000|2021-09-09 17:00:10|7180|7177.2|7180|7177.2|7180.2|7177.4|7179.5|7176.7|2
1631206820000|2021-09-09 17:00:20|7180.2|7177.4|7183|7180.2|7183|7180.2|7179.7|7176.9|86
1631206830000|2021-09-09 17:00:30|7183.2|7180.4|7181.5|7178.7|7183.2|7180.4|7181.2|7178.4|138
1631206840000|2021-09-09 17:00:40|7181.2|7178.4|7179.7|7176.9|7181.2|7178.4|7179.2|7176.4|18
1631206850000|2021-09-09 17:00:50|7179.4|7176.6|7178.2|7175.4|7180|7177.2|7178.2|7175.4|28
1631206860000|2021-09-09 17:01:00|7177.5|7174.7|7176.2|7173.4|7177.5|7174.7|7175.2|7172.4|191
1631206870000|2021-09-09 17:01:10|7175.9|7173.1|7177.2|7174.4|7178|7175.2|7175.2|7172.4|24
1631206880000|2021-09-09 17:01:20|7176.7|7173.9|7177|7174.2|7177|7174.2|7175.2|7172.4|294
1631206890000|2021-09-09 17:01:30|7176.7|7173.9|7181|7178.2|7181.8|7179|7176.7|7173.9|361
1631206900000|2021-09-09 17:01:40|7181.2|7178.4|7179.2|7176.4|7182.2|7179.4|7179.2|7176.4|87
1631206910000|2021-09-09 17:01:50|7179.5|7176.7|7181.5|7178.7|7183.5|7180.7|7177.2|7174.4|280
1631206920000|2021-09-09 17:02:00|7181.2|7178.4|7182.2|7179.4|7182.5|7179.7|7181.2|7178.4|18
1631206930000|2021-09-09 17:02:10|7182.5|7179.7|7182|7179.2|7182.8|7180|7182|7179.2|57
1631206940000|2021-09-09 17:02:20|7182.2|7179.4|7182.2|7179.4|7182.5|7179.7|7181.8|7179|68
1631206950000|2021-09-09 17:02:30|7182.5|7179.7|7181.2|7178.4|7182.5|7179.7|7180|7177.2|70
1631206960000|2021-09-09 17:02:40|7181|7178.2|7180|7177.2|7181|7178.2|7180|7177.2|17
1631206970000|2021-09-09 17:02:50|7179.8|7177|7179|7176.2|7180|7177.2|7178.2|7175.4|47
1631206980000|2021-09-09 17:03:00|7178.7|7175.9|7178|7175.2|7178.7|7175.9|7177.8|7175|9
1631206990000|2021-09-09 17:03:10|7177.2|7174.4|7178|7175.2|7179.5|7176.7|7177.2|7174.4|17
1631207000000|2021-09-09 17:03:20|7177.7|7174.9|7178.2|7175.4|7178.2|7175.4|7177.5|7174.7|13
1631207010000|2021-09-09 17:03:30|7178|7175.2|7178.5|7175.7|7178.5|7175.7|7177.5|7174.7|14
1631207020000|2021-09-09 17:03:40|7178.2|7175.4|7181|7178.2|7181.3|7178.5|7178|7175.2|39
1631207030000|2021-09-09 17:03:50|7180.7|7177.9|7180|7177.2|7181.5|7178.7|7180|7177.2|26
1631207040000|2021-09-09 17:04:00|7179.8|7177|7178.5|7175.7|7180|7177.2|7178.2|7175.4|33
1631207050000|2021-09-09 17:04:10|7178.2|7175.4|7176.5|7173.7|7178.2|7175.4|7176.2|7173.4|26
1631207060000|2021-09-09 17:04:20|7177|7174.2|7175.2|7172.4|7177|7174.2|7175.2|7172.4|68
1631207070000|2021-09-09 17:04:30|||||||||5
1631207080000|2021-09-09 17:04:40|7176.2|7173.4|7176.7|7173.9|7177.2|7174.4|7175.2|7172.4|99
1631207090000|2021-09-09 17:04:50|7177.2|7174.4|7176.2|7173.4|7177.2|7174.4|7176.2|7173.4|11
1631207100000|2021-09-09 17:05:00|7177.2|7174.4|7171.5|7168.7|7177.2|7174.4|7170.2|7167.4|77
1631207110000|2021-09-09 17:05:10|7171.7|7168.9|7172.7|7169.9|7173.2|7170.4|7170.2|7167.4|99
1631207120000|2021-09-09 17:05:20|7172.5|7169.7|7172.7|7169.9|7173.5|7170.7|7172.5|7169.7|15
1631207130000|2021-09-09 17:05:30|7172.4|7169.6|7171.2|7168.4|7173|7170.2|7170.7|7167.9|311
1631207140000|2021-09-09 17:05:40|7171.4|7168.6|7170|7167.2|7171.4|7168.6|7169.2|7166.4|63
1631207150000|2021-09-09 17:05:50|7170.2|7167.4|7169.7|7166.9|7170.7|7167.9|7169.7|7166.9|23
1631207160000|2021-09-09 17:06:00|7169.2|7166.4|7169.7|7166.9|7171|7168.2|7168.2|7165.4|42
1631207170000|2021-09-09 17:06:10|7170|7167.2|7169|7166.2|7170|7167.2|7169|7166.2|2
1631207180000|2021-09-09 17:06:20|7169.2|7166.4|7170|7167.2|7170|7167.2|7169.2|7166.4|28
1631207190000|2021-09-09 17:06:30|7170.2|7167.4|7172|7169.2|7172.6|7169.5|7170.2|7167.4|29
1631207200000|2021-09-09 17:06:40|7171.7|7168.9|7173|7170.2|7173.2|7170.4|7170.8|7168|29
1631207210000|2021-09-09 17:06:50|7172.5|7169.7|7173|7170.2|7173.2|7170.4|7172.2|7169.4|30
1631207220000|2021-09-09 17:07:00|7172.7|7169.9|7172|7169.2|7173|7170.2|7172|7169.2|14
1631207230000|2021-09-09 17:07:10|7171.5|7168.7|7170.5|7167.7|7172|7169.2|7170.5|7167.7|28
1631207240000|2021-09-09 17:07:20|7170.2|7167.4|7169.2|7166.4|7170.2|7167.4|7169.2|7166.4|14
1631207250000|2021-09-09 17:07:30|7169.5|7166.7|7170.2|7167.4|7171|7168.2|7169.2|7166.4|34
1631207260000|2021-09-09 17:07:40|7170.5|7167.7|7171|7168.2|7171|7168.2|7170|7167.2|44
1631207270000|2021-09-09 17:07:50|7171.2|7168.4|7175.5|7172.7|7175.5|7172.7|7171.2|7168.4|50
1631207280000|2021-09-09 17:08:00|7175.2|7172.4|7177|7174.2|7177.8|7175|7174.5|7171.7|202
1631207290000|2021-09-09 17:08:10|7176.8|7174|7176|7173.2|7177|7174.2|7176|7173.2|4
1631207300000|2021-09-09 17:08:20|7175.2|7172.4|7175.8|7173|7175.8|7173|7175.2|7172.4|23
1631207310000|2021-09-09 17:08:30|7175.2|7172.4|7176|7173.2|7176.2|7173.4|7174.3|7171.5|26
1631207320000|2021-09-09 17:08:40|7175.8|7173|7177|7174.2|7177|7174.2|7175.8|7173|42
1631207330000|2021-09-09 17:08:50|7176.7|7173.9|7176.5|7173.7|7177|7174.2|7176|7173.2|18
1631207340000|2021-09-09 17:09:00|7176.8|7174|7176.5|7173.7|7176.8|7174|7175.8|7173|16
1631207350000|2021-09-09 17:09:10|7176.2|7173.4|7173|7170.2|7176.3|7173.5|7173|7170.2|87
1631207360000|2021-09-09 17:09:20|7173.8|7171|7175.5|7172.7|7176|7173.2|7173.5|7170.7|24
1631207370000|2021-09-09 17:09:30|7175|7172.2|7175.5|7172.7|7175.8|7173|7174.7|7171.9|33
1631207380000|2021-09-09 17:09:40|7175|7172.2|7174.7|7171.9|7175.5|7172.7|7174.7|7171.9|23
1631207390000|2021-09-09 17:09:50|7175.3|7172.5|7175|7172.2|7176|7173.2|7174.7|7171.9|9
1631207400000|2021-09-09 17:10:00|7174.2|7171.4|7173.2|7170.4|7174.2|7171.4|7173.2|7170.4|16
1631207410000|2021-09-09 17:10:10|7172.8|7170|7171.1|7168.3|7172.8|7170|7170.8|7168|31
1631207420000|2021-09-09 17:10:20|7171|7168.2|7171.2|7168.4|7172|7169.2|7171|7168.2|38
1631207430000|2021-09-09 17:10:30|7171|7168.2|7171|7168.2|7171|7168.2|7170.8|7168|27
1631207440000|2021-09-09 17:10:40|7171.3|7168.5|7173|7170.2|7173.3|7170.5|7171|7168.2|58
1631207450000|2021-09-09 17:10:50|7172.7|7169.9|7172.7|7169.9|7173|7170.2|7172.7|7169.9|8
1631207460000|2021-09-09 17:11:00|7172.2|7169.4|7169.8|7167|7172.2|7169.4|7169.2|7166.4|16
1631207470000|2021-09-09 17:11:10|7169.7|7166.9|7170.3|7167.5|7170.3|7167.5|7169.5|7166.7|24
1631207480000|2021-09-09 17:11:20|7170.5|7167.7|7171|7168.2|7171|7168.2|7170.5|7167.7|14
1631207490000|2021-09-09 17:11:30|7170.2|7167.4|7171|7168.2|7171.3|7168.5|7170|7167.2|37
1631207500000|2021-09-09 17:11:40|7170.7|7167.9|7170|7167.2|7171.3|7168.5|7169.5|7166.7|44
1631207510000|2021-09-09 17:11:50|7169.5|7166.7|7168.2|7165.4|7169.7|7166.9|7168|7165.2|11
1631207520000|2021-09-09 17:12:00|7168|7165.2|7164.8|7162|7168|7165.2|7164|7161.2|210
1631207530000|2021-09-09 17:12:10|7164.5|7161.7|7164.5|7161.7|7165.8|7163|7164|7161.2|35
1631207540000|2021-09-09 17:12:20|7164.2|7161.4|7164|7161.2|7164.2|7161.4|7162.2|7159.4|43
1631207550000|2021-09-09 17:12:30|7164.3|7161.5|7166.2|7163.4|7167.2|7164.4|7164|7161.2|107
1631207560000|2021-09-09 17:12:40|7165.8|7163|7165|7162.2|7165.8|7163|7165|7162.2|35
1631207570000|2021-09-09 17:12:50|7164.2|7161.4|7164|7161.2|7165|7162.2|7164|7161.2|93
1631207580000|2021-09-09 17:13:00|7163.8|7161|7164.2|7161.4|7164.3|7161.5|7163.2|7160.4|85
1631207590000|2021-09-09 17:13:10|7163.7|7160.9|7164.2|7161.4|7165|7162.2|7163.7|7160.9|73
1631207600000|2021-09-09 17:13:20|7164.5|7161.7|7165|7162.2|7165|7162.2|7164.2|7161.4|17
1631207610000|2021-09-09 17:13:30|7164.7|7161.9|7164.2|7161.4|7165|7162.2|7164|7161.2|30
1631207620000|2021-09-09 17:13:40|7164.5|7161.7|7164.2|7161.4|7165|7162.2|7164.2|7161.4|21
1631207630000|2021-09-09 17:13:50|7163.2|7160.4|7161.5|7158.7|7163.2|7160.4|7161.5|7158.7|128
1631207640000|2021-09-09 17:14:00|7161.2|7158.4|7161.7|7158.9|7162|7159.2|7161.2|7158.4|22
1631207650000|2021-09-09 17:14:10|7161.2|7158.4|7162.2|7159.4|7163|7160.2|7161.2|7158.4|49
1631207660000|2021-09-09 17:14:20|7162|7159.2|7163.5|7160.7|7164|7161.2|7161.2|7158.4|31
1631207670000|2021-09-09 17:14:30|7163.2|7160.4|7165|7162.2|7165.8|7163|7163.2|7160.4|29
1631207680000|2021-09-09 17:14:40|7164.5|7161.7|7163.5|7160.7|7164.5|7161.7|7163.2|7160.4|14
1631207690000|2021-09-09 17:14:50|7163.2|7160.4|7163.5|7160.7|7164|7161.2|7163.2|7160.4|152
1631207700000|2021-09-09 17:15:00|7163.2|7160.4|7157.3|7154.5|7163.2|7160.4|7156.2|7153.4|184
1631207710000|2021-09-09 17:15:10|7157.2|7154.4|7155.3|7152.5|7157.2|7154.4|7153.3|7150.5|277
1631207720000|2021-09-09 17:15:20|7155.2|7152.4|7155.3|7152.5|7156.8|7154|7155.2|7152.4|47
1631207730000|2021-09-09 17:15:30|7155.2|7152.4|7158.7|7155.9|7158.7|7155.9|7154.5|7151.7|87
1631207740000|2021-09-09 17:15:40|7158.3|7155.5|7157.8|7155|7158.3|7155.5|7157.2|7154.4|44
1631207750000|2021-09-09 17:15:50|7157.5|7154.7|7157.2|7154.4|7158.3|7155.5|7156.3|7153.5|30
1631207760000|2021-09-09 17:16:00|7157.3|7154.5|7155.7|7152.9|7157.3|7154.5|7152.5|7149.7|91
1631207770000|2021-09-09 17:16:10|7156.2|7153.4|7153.3|7150.5|7156.2|7153.4|7153.3|7150.5|79
1631207780000|2021-09-09 17:16:20|7153.2|7150.4|7153.2|7150.4|7153.3|7150.5|7152.3|7149.5|30
1631207790000|2021-09-09 17:16:30|7152.8|7150|7152.3|7149.5|7152.8|7150|7151.3|7148.5|45
1631207800000|2021-09-09 17:16:40|7151.3|7148.5|7151.8|7149|7152.3|7149.5|7151.3|7148.5|39
1631207810000|2021-09-09 17:16:50|7151.5|7148.7|7145.2|7142.4|7151.5|7148.7|7142.2|7139.4|274
1631207820000|2021-09-09 17:17:00|7144.2|7141.4|7142.2|7139.4|7144.2|7141.4|7142.2|7139.4|43
1631207830000|2021-09-09 17:17:10|7141.3|7138.5|7141.3|7138.5|7143.2|7140.4|7139.2|7136.4|286
1631207840000|2021-09-09 17:17:20|7141.2|7138.4|7140.3|7137.5|7142.3|7139.5|7139.3|7136.5|86
1631207850000|2021-09-09 17:17:30|7140.2|7137.4|7142.2|7139.4|7142.3|7139.5|7139.3|7136.5|277
1631207860000|2021-09-09 17:17:40|7142.3|7139.5|7140.8|7138|7142.3|7139.5|7140.3|7137.5|38
1631207870000|2021-09-09 17:17:50|7141.2|7138.4|7142.3|7139.5|7142.3|7139.5|7140.3|7137.5|24
1631207880000|2021-09-09 17:18:00|7142|7139.2|7139.3|7136.5|7142|7139.2|7137.3|7134.5|90
1631207890000|2021-09-09 17:18:10|7139.5|7136.7|7140.2|7137.4|7141.2|7138.4|7139.5|7136.7|54
1631207900000|2021-09-09 17:18:20|7139.8|7137|7134.5|7131.7|7140.2|7137.4|7134.5|7131.7|149
1631207910000|2021-09-09 17:18:30|7134.8|7132|7135.3|7132.5|7135.3|7132.5|7133.3|7130.5|140
1631207920000|2021-09-09 17:18:40|7135.7|7132.9|7133.5|7130.7|7135.7|7132.9|7133.3|7130.5|122
1631207930000|2021-09-09 17:18:50|7132.7|7129.9|7135.6|7132.8|7136.3|7133.5|7132.1|7129.3|131
1631207940000|2021-09-09 17:19:00|7135.3|7132.5|7127.3|7124.5|7135.3|7132.5|7127.3|7124.5|452
1631207950000|2021-09-09 17:19:10|7127.6|7124.8|7122|7119.2|7128.3|7125.5|7120.3|7117.5|234
1631207960000|2021-09-09 17:19:20|7122.1|7119.3|7125.8|7123|7126.3|7123.5|7119.5|7116.7|302
1631207970000|2021-09-09 17:19:30|7126.1|7123.3|7125.8|7123|7128.6|7125.8|7124.5|7121.7|157
1631207980000|2021-09-09 17:19:40|7125.5|7122.7|7124.5|7121.7|7125.5|7122.7|7123.3|7120.5|51
1631207990000|2021-09-09 17:19:50|7124.8|7122|7120.1|7117.3|7125.1|7122.3|7118.5|7115.7|101
1631208000000|2021-09-09 17:20:00|7119.5|7116.7|7115.3|7112.5|7119.8|7117|7115.3|7112.5|118
1631208010000|2021-09-09 17:20:10|7114|7111.2|7106.5|7103.7|7114|7111.2|7106.5|7103.7|498
1631208020000|2021-09-09 17:20:20|7107.1|7104.3|7102.1|7099.3|7107.5|7104.7|7102.1|7099.3|667
1631208030000|2021-09-09 17:20:30|7102.3|7099.5|7100.5|7097.7|7102.5|7099.7|7098.5|7095.7|663
1631208040000|2021-09-09 17:20:40|7100.3|7097.5|7098.3|7095.5|7100.3|7097.5|7097.5|7094.7|400
1631208050000|2021-09-09 17:20:50|7098.5|7095.7|7095.5|7092.7|7098.5|7095.7|7095.5|7092.7|500
1631208060000|2021-09-09 17:21:00|7096.5|7093.7|7094.5|7091.7|7096.5|7093.7|7092.1|7089.3|803
1631208070000|2021-09-09 17:21:10|7094.3|7091.5|7092.1|7089.3|7094.3|7091.5|7088.1|7085.3|792
1631208080000|2021-09-09 17:21:20|7092.3|7089.5|7093.8|7091|7094.3|7091.5|7090.3|7087.5|168
1631208090000|2021-09-09 17:21:30|7094.1|7091.3|7105.3|7102.5|7105.5|7102.7|7090.8|7088|194
1631208100000|2021-09-09 17:21:40|7106.1|7103.3|7105.6|7102.8|7108.3|7105.5|7103.5|7100.7|138
1631208110000|2021-09-09 17:21:50|7106.1|7103.3|7107.1|7104.3|7107.8|7105|7100.5|7097.7|260
1631208120000|2021-09-09 17:22:00|7107.3|7104.5|7109.6|7106.8|7110.3|7107.5|7103|7100.2|341
1631208130000|2021-09-09 17:22:10|7109.8|7107|7107.3|7104.5|7113.3|7110.5|7107.3|7104.5|174
1631208140000|2021-09-09 17:22:20|7107.6|7104.8|7106.7|7103.9|7107.6|7104.8|7103.3|7100.5|307
1631208150000|2021-09-09 17:22:30|7105.9|7103.1|7099.7|7096.9|7105.9|7103.1|7097.5|7094.7|325
1631208160000|2021-09-09 17:22:40|7100.2|7097.4|7102.7|7099.9|7103.5|7100.7|7098.7|7095.9|83
1631208170000|2021-09-09 17:22:50|7102.5|7099.7|7095.5|7092.7|7102.5|7099.7|7093.9|7091.1|191
1631208180000|2021-09-09 17:23:00|7095.7|7092.9|7091.5|7088.7|7095.7|7092.9|7089.9|7087.1|369
1631208190000|2021-09-09 17:23:10|7091.7|7088.9|7093.5|7090.7|7093.9|7091.1|7090|7087.2|190
1631208200000|2021-09-09 17:23:20|7091.9|7089.1|7090.5|7087.7|7093|7090.2|7089.9|7087.1|167
1631208210000|2021-09-09 17:23:30|7090.8|7088|7094|7091.2|7095|7092.2|7090.8|7088|89
1631208220000|2021-09-09 17:23:40|7093.7|7090.9|7093.5|7090.7|7093.7|7090.9|7091.7|7088.9|91
1631208230000|2021-09-09 17:23:50|7092.9|7090.1|7096.5|7093.7|7098.5|7095.7|7092.5|7089.7|50
1631208240000|2021-09-09 17:24:00|7096.8|7094|7095.7|7092.9|7097.5|7094.7|7093.7|7090.9|73
1631208250000|2021-09-09 17:24:10|7096|7093.2|7106.2|7103.4|7108.6|7105.8|7095.5|7092.7|433
1631208260000|2021-09-09 17:24:20|7106.1|7103.3|7103.5|7100.7|7107.3|7104.5|7103.5|7100.7|135
1631208270000|2021-09-09 17:24:30|7105.3|7102.5|7106.3|7103.5|7106.5|7103.7|7101.5|7098.7|96
1631208280000|2021-09-09 17:24:40|7105.7|7102.9|7104.3|7101.5|7106|7103.2|7101.8|7099|160
1631208290000|2021-09-09 17:24:50|7103.7|7100.9|7103.3|7100.5|7104|7101.2|7101|7098.2|198
1631208300000|2021-09-09 17:25:00|7103|7100.2|7097.5|7094.7|7103.3|7100.5|7096|7091.7|275
1631208310000|2021-09-09 17:25:10|7098.1|7095.3|7100.3|7097.5|7101.3|7098.5|7097.8|7095|103
1631208320000|2021-09-09 17:25:20|7100.5|7097.7|7097.3|7094.5|7100.8|7098|7096.5|7093.7|149
1631208330000|2021-09-09 17:25:30|7097.5|7094.7|7098.3|7095.5|7102.3|7099.5|7096.5|7093.7|260
1631208340000|2021-09-09 17:25:40|7098.6|7095.8|7099.3|7096.5|7100.3|7097.5|7098.1|7095.3|89
1631208350000|2021-09-09 17:25:50|7099.1|7096.3|7100.3|7097.5|7103.3|7100.5|7098.5|7095.7|68
1631208360000|2021-09-09 17:26:00|7099.8|7097|7098.3|7095.5|7099.8|7097|7094.3|7091.5|261
1631208370000|2021-09-09 17:26:10|7098|7095.2|7100.3|7097.5|7104.3|7101.3|7098|7095.2|151
1631208380000|2021-09-09 17:26:20|7101|7098.2|7102.6|7099.8|7102.6|7099.8|7099.5|7096.7|26
1631208390000|2021-09-09 17:26:30|7102.8|7100|7100.8|7098|7103.5|7100.7|7100.8|7098|47
1631208400000|2021-09-09 17:26:40|7101.3|7098.5|7108.3|7105.5|7108.3|7105.5|7101.3|7098.5|97
1631208410000|2021-09-09 17:26:50|7107.3|7104.5|7111.3|7108.5|7112.3|7109.5|7107.3|7104.5|96
1631208420000|2021-09-09 17:27:00|7110.6|7107.8|7107.3|7104.5|7110.6|7107.8|7105.8|7103|66
1631208430000|2021-09-09 17:27:10|7108.3|7105.5|7113.3|7110.5|7114.3|7111.5|7107.5|7104.7|210
1631208440000|2021-09-09 17:27:20|7113|7110.2|7113|7110.2|7113.5|7110.7|7111.3|7108.5|53
1631208450000|2021-09-09 17:27:30|7113.3|7110.5|7110|7107.2|7113.5|7110.7|7110|7107.2|27
1631208460000|2021-09-09 17:27:40|7109.7|7106.9|7109.5|7106.7|7110|7107.2|7109|7106.2|16
1631208470000|2021-09-09 17:27:50|7109.3|7106.5|7111|7108.2|7111|7108.2|7108.3|7105.5|19
1631208480000|2021-09-09 17:28:00|7110.3|7107.5|7100.3|7097.5|7110.3|7107.5|7099.5|7096.7|210
1631208490000|2021-09-09 17:28:10|7100.8|7098|7099.5|7096.7|7101.3|7098.5|7099.3|7096.5|35
1631208500000|2021-09-09 17:28:20|7101|7098.2|7106|7103.2|7106.3|7103.5|7100.5|7097.7|210
1631208510000|2021-09-09 17:28:30|7105.6|7102.8|7104.3|7101.5|7106.3|7103.5|7104|7101.2|28
1631208520000|2021-09-09 17:28:40|7104|7101.2|7103.6|7100.8|7104|7101.2|7102.3|7099.5|17
1631208530000|2021-09-09 17:28:50|7103.3|7100.5|7103.6|7100.8|7104.3|7101.5|7102.6|7099.8|24
1631208540000|2021-09-09 17:29:00|7104.3|7101.5|7102.1|7099.3|7104.3|7101.5|7101.6|7098.8|25
1631208550000|2021-09-09 17:29:10|7101.6|7098.8|7100.3|7097.5|7101.6|7098.8|7100.3|7097.5|10
1631208560000|2021-09-09 17:29:20|7099.8|7097|7096.3|7093.5|7100.3|7097.5|7095.5|7092.7|90
1631208570000|2021-09-09 17:29:30|7096|7093.2|7092.8|7090|7096|7093.2|7092.3|7089.5|37
1631208580000|2021-09-09 17:29:40|7093.3|7090.5|7090.8|7088|7093.3|7090.5|7089.3|7086.5|85
1631208590000|2021-09-09 17:29:50|7091.1|7088.3|7096.1|7093.3|7096.3|7093.5|7091.1|7088.3|132
1631208600000|2021-09-09 17:30:00|7096.3|7093.5|7092.6|7089.8|7096.3|7093.5|7092.1|7089.3|294
1631208610000|2021-09-09 17:30:10|7092.1|7089.3|7088|7085.2|7092.1|7089.3|7087.8|7085|104
1631208620000|2021-09-09 17:30:20|7087.8|7085|7084.8|7082|7087.8|7085|7082.1|7079.3|683
1631208630000|2021-09-09 17:30:30|7084.3|7081.5|7082.6|7079.8|7084.3|7081.5|7080.5|7077.7|132
1631208640000|2021-09-09 17:30:40|7082.8|7080|7082.3|7079.5|7083.3|7080.5|7080.5|7077.7|77
1631208650000|2021-09-09 17:30:50|7082.8|7080|7078|7075.2|7082.8|7080|7078|7075.2|124
1631208660000|2021-09-09 17:31:00|7078.3|7075.5|7072.8|7070|7078.3|7075.5|7064.8|7062|860
1631208670000|2021-09-09 17:31:10|7074.6|7071.8|7069.3|7066.5|7075.1|7072.3|7069.3|7066.5|189
1631208680000|2021-09-09 17:31:20|7068.7|7065.9|7065.8|7063|7070.3|7067.5|7065.5|7062.7|184
1631208690000|2021-09-09 17:31:30|7066.1|7063.3|7074.3|7071.5|7074.5|7071.7|7065.8|7063|272
1631208700000|2021-09-09 17:31:40|7074.6|7071.8|7084.8|7082|7084.8|7082|7074.6|7071.8|114
1631208710000|2021-09-09 17:31:50|7084.5|7081.7|7082.3|7079.5|7086.6|7083.8|7081.7|7078.9|78
1631208720000|2021-09-09 17:32:00|7082.9|7080.1|7085|7082.2|7086.3|7083.5|7080.5|7077.7|132
1631208730000|2021-09-09 17:32:10|7084.8|7082|7087.3|7084.5|7089.6|7086.8|7084.8|7082|29
1631208740000|2021-09-09 17:32:20|7087.7|7084.9|7096.1|7093.3|7096.6|7093.8|7087.3|7084.5|94
1631208750000|2021-09-09 17:32:30|7096.5|7093.7|7102.3|7099.5|7104.1|7101.3|7096.1|7093.3|137
1631208760000|2021-09-09 17:32:40|7102.1|7099.3|7101.1|7098.3|7102.1|7099.3|7098.3|7095.5|24
1631208770000|2021-09-09 17:32:50|7100.8|7098|7099.6|7096.8|7102.3|7099.5|7098.9|7096.1|170
1631208780000|2021-09-09 17:33:00|7099.9|7097.1|7105.9|7103.1|7106.1|7103.3|7099.6|7096.8|154
1631208790000|2021-09-09 17:33:10|7106.1|7103.3|7103.6|7100.8|7106.1|7103.3|7102.6|7099.8|43
1631208800000|2021-09-09 17:33:20|7103.3|7100.5|7100.6|7097.8|7103.3|7100.5|7099.3|7096.5|34
1631208810000|2021-09-09 17:33:30|7100.9|7098.1|7099.3|7096.5|7101.1|7098.3|7098.3|7095.5|23
1631208820000|2021-09-09 17:33:40|7099.5|7096.7|7100.3|7097.5|7100.9|7098.1|7097.9|7095.1|96
1631208830000|2021-09-09 17:33:50|7100.6|7097.8|7102.3|7099.5|7102.3|7099.5|7100.1|7097.3|42
1631208840000|2021-09-09 17:34:00|7101.6|7098.8|7092.8|7090|7101.6|7098.8|7092.8|7090|109
1631208850000|2021-09-09 17:34:10|7093.3|7090.5|7095.3|7092.5|7096.3|7093.5|7092.5|7089.7|26
1631208860000|2021-09-09 17:34:20|7094.8|7092|7096.6|7093.8|7096.6|7093.8|7094.3|7091.5|21
1631208870000|2021-09-09 17:34:30|7096.8|7094|7098.6|7095.8|7100.6|7097.8|7095.5|7092.7|58
1631208880000|2021-09-09 17:34:40|7098.5|7095.7|7098.3|7095.5|7099.3|7096.5|7097.3|7094.5|13
1631208890000|2021-09-09 17:34:50|7098|7095.2|7098.6|7095.8|7100.3|7097.5|7095.8|7093|49
1631208900000|2021-09-09 17:35:00|7098.1|7095.3|7093.5|7090.7|7098.1|7095.3|7093.3|7090.5|71
1631208910000|2021-09-09 17:35:10|7093.8|7091|7094.6|7091.8|7094.9|7092.1|7093.3|7090.5|98
1631208920000|2021-09-09 17:35:20|7095.1|7092.3|7099.6|7096.8|7100.3|7097.5|7094.3|7091.5|54
1631208930000|2021-09-09 17:35:30|7099.8|7097|7102.3|7099.5|7102.3|7099.5|7095.3|7092.5|99
1631208940000|2021-09-09 17:35:40|7102.5|7099.7|7107.5|7104.7|7109.6|7106.8|7102.5|7099.7|121
1631208950000|2021-09-09 17:35:50|7107.3|7104.5|7101.3|7098.5|7107.3|7104.5|7101.3|7098.5|113
1631208960000|2021-09-09 17:36:00|7100.7|7097.9|7098.8|7096|7104|7101.2|7098.6|7095.8|211
1631208970000|2021-09-09 17:36:10|7098.5|7095.7|7099.3|7096.5|7100.3|7097.5|7097.3|7094.5|85
1631208980000|2021-09-09 17:36:20|7100.3|7097.5|7097|7094.2|7100.3|7097.5|7097|7094.2|17
1631208990000|2021-09-09 17:36:30|7097.3|7094.5|7100|7097.2|7101.3|7098.5|7096.5|7093.7|63
1631209000000|2021-09-09 17:36:40|7100.8|7098|7100|7097.2|7102.3|7099.5|7098.3|7095.5|67
1631209010000|2021-09-09 17:36:50|7099.6|7096.8|7098.3|7095.5|7099.8|7097|7096.5|7093.7|25
1631209020000|2021-09-09 17:37:00|7098|7095.2|7097|7094.2|7098.3|7095.5|7096.5|7093.7|22
1631209030000|2021-09-09 17:37:10|7096.5|7093.7|7094.1|7091.3|7097.3|7094.5|7093.3|7090.5|69
1631209040000|2021-09-09 17:37:20|7093.3|7090.5|7093.6|7090.8|7094.1|7091.3|7090.8|7088|49
1631209050000|2021-09-09 17:37:30|7093.3|7090.5|7091|7088.2|7094.3|7091.5|7091|7088.2|63
1631209060000|2021-09-09 17:37:40|7090.8|7088|7093|7090.2|7094.3|7091.5|7090.8|7088|118
1631209070000|2021-09-09 17:37:50|7093.1|7090.3|7101.5|7098.7|7102.3|7099.5|7093.1|7090.3|72
1631209080000|2021-09-09 17:38:00|7101.3|7098.5|7101.6|7098.8|7103|7100.2|7098.3|7095.5|175
1631209090000|2021-09-09 17:38:10|7102.3|7099.5|7101.3|7098.5|7103.6|7100.8|7101|7098.2|38
1631209100000|2021-09-09 17:38:20|7101|7098.2|7097.3|7094.5|7101|7098.2|7097.3|7094.5|23
1631209110000|2021-09-09 17:38:30|7097|7094.2|7099.3|7096.5|7100.6|7097.8|7097|7094.2|24
1631209120000|2021-09-09 17:38:40|7099|7096.2|7103.7|7100.9|7105.3|7102.5|7097|7094.2|44
1631209130000|2021-09-09 17:38:50|7103|7100.2|7100.3|7097.5|7103|7100.2|7100|7097.2|7
1631209140000|2021-09-09 17:39:00|7100|7097.2|7096|7093.2|7100.3|7097.5|7096|7093.2|33
1631209150000|2021-09-09 17:39:10|7095.5|7092.7|7097.8|7095|7097.8|7095|7093.3|7090.5|21
1631209160000|2021-09-09 17:39:20|7097|7094.2|7095.8|7093|7097.8|7095|7095.3|7092.5|40
1631209170000|2021-09-09 17:39:30|7096.3|7093.5|7096|7093.2|7098.3|7095.5|7096|7093.2|17
1631209180000|2021-09-09 17:39:40|7096.3|7093.5|7093.8|7091|7096.6|7093.8|7092.3|7089.5|44
1631209190000|2021-09-09 17:39:50|7094.3|7091.5|7094.3|7091.5|7096.8|7094|7093|7090.2|30
1631209200000|2021-09-09 17:40:00|7094.5|7091.7|7094.5|7091.7|7095.3|7092.5|7093.3|7090.5|26
1631209210000|2021-09-09 17:40:10|7094.3|7091.5|7098.8|7096|7098.8|7096|7092.5|7089.7|103
1631209220000|2021-09-09 17:40:20|7099.1|7096.3|7103.1|7100.3|7103.5|7100.7|7096|7092.9|343
1631209230000|2021-09-09 17:40:30|7103.3|7100.5|7103.5|7100.7|7105|7102.2|7102.5|7099.7|65
1631209240000|2021-09-09 17:40:40|7104|7101.2|7105.1|7102.3|7105.1|7102.3|7102.5|7099.7|46
1631209250000|2021-09-09 17:40:50|7105.8|7103|7104.3|7101.5|7106.1|7103.3|7103.5|7100.7|77
1631209260000|2021-09-09 17:41:00|7104.5|7101.7|7106.5|7103.7|7107.3|7104.5|7104|7101.2|107
1631209270000|2021-09-09 17:41:10|7105.3|7102.5|7103.5|7100.7|7105.3|7102.5|7103.3|7100.5|92
1631209280000|2021-09-09 17:41:20|7104.3|7101.5|7109.8|7107|7110.1|7107.3|7104|7101.2|97
1631209290000|2021-09-09 17:41:30|7109.5|7106.7|7107.3|7104.5|7109.5|7106.7|7107|7104.2|30
1631209300000|2021-09-09 17:41:40|7107.8|7105|7107.3|7104.5|7108.3|7105.5|7105.3|7102.5|27
1631209310000|2021-09-09 17:41:50|7107|7104.2|7103.8|7101|7107.3|7104.5|7103.8|7101|62
1631209320000|2021-09-09 17:42:00|7104|7101.2|7107.8|7105|7107.8|7105|7102.5|7099.7|47
1631209330000|2021-09-09 17:42:10|7108.1|7105.3|7108.9|7106.1|7110.1|7107.3|7107.3|7104.5|26
1631209340000|2021-09-09 17:42:20|7109.3|7106.5|7108.8|7106|7109.5|7106.7|7106.5|7103.7|47
1631209350000|2021-09-09 17:42:30|7108.5|7105.7|7109.3|7106.5|7110.1|7107.3|7107.3|7104.5|71
1631209360000|2021-09-09 17:42:40|7110.3|7107.5|7107.5|7104.7|7111.3|7108.5|7107.5|7104.7|173
1631209370000|2021-09-09 17:42:50|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7105.3|7102.5|12
1631209380000|2021-09-09 17:43:00|7107|7104.2|7107|7104.2|7107.1|7104.3|7102.7|7099.9|96
1631209390000|2021-09-09 17:43:10|7107.1|7104.3|7103.5|7100.7|7107.3|7104.5|7103.3|7100.5|150
1631209400000|2021-09-09 17:43:20|7104.1|7101.3|7104.5|7101.7|7106.3|7103.5|7104.1|7101.3|50
1631209410000|2021-09-09 17:43:30|7104.3|7101.5|7104.8|7102|7105.3|7102.5|7104.3|7101.5|25
1631209420000|2021-09-09 17:43:40|7105.6|7102.8|7103.3|7100.5|7106.1|7103.3|7102.8|7100|27
1631209430000|2021-09-09 17:43:50|7103.9|7101.1|7104.5|7101.7|7109.1|7106.3|7103.9|7101.1|128
1631209440000|2021-09-09 17:44:00|7104.6|7101.8|7103.3|7100.5|7105.3|7102.5|7102.5|7099.7|56
1631209450000|2021-09-09 17:44:10|7103.8|7101|7106.5|7103.7|7106.5|7103.7|7103.5|7100.7|31
1631209460000|2021-09-09 17:44:20|7105.8|7103|7105.8|7103|7106.3|7103.5|7105.3|7102.5|15
1631209470000|2021-09-09 17:44:30|7106|7103.2|7106.3|7103.5|7106.3|7103.5|7104.5|7101.7|9
1631209480000|2021-09-09 17:44:40|7106|7103.2|7108.1|7105.3|7108.1|7105.3|7106|7103.2|25
1631209490000|2021-09-09 17:44:50|7108.8|7106|7105.5|7102.7|7108.8|7106|7105.5|7102.7|12
1631209500000|2021-09-09 17:45:00|7105.3|7102.5|7104|7101.2|7105.5|7102.7|7103.5|7100.7|27
1631209510000|2021-09-09 17:45:10|7104.3|7101.5|7102.5|7099.7|7105.3|7102.5|7102.5|7099.7|26
1631209520000|2021-09-09 17:45:20|7103|7100.2|7103.8|7101|7103.8|7101|7102.5|7099.7|10
1631209530000|2021-09-09 17:45:30|7104.1|7101.3|7104.3|7101.5|7104.3|7101.5|7103.3|7100.5|14
1631209540000|2021-09-09 17:45:40|7104.9|7102.1|7102.5|7099.7|7105.3|7102.5|7102.5|7099.7|49
1631209550000|2021-09-09 17:45:50|7102.8|7100|7103.5|7100.7|7104.5|7101.7|7102.5|7099.7|24
1631209560000|2021-09-09 17:46:00|7102.5|7099.7|7102.5|7099.7|7104|7101.2|7102.5|7099.7|54
1631209570000|2021-09-09 17:46:10|7103|7100.2|7103|7100.2|7103|7100.2|7103|7100.2|12
1631209580000|2021-09-09 17:46:20|7103.5|7100.7|7102.5|7099.7|7103.5|7100.7|7102.5|7099.7|33
1631209590000|2021-09-09 17:46:30|7103|7100.2|7104|7101.2|7104|7101.2|7102.5|7099.7|75
1631209600000|2021-09-09 17:46:40|7103.5|7100.7|7102.5|7099.7|7103.5|7100.7|7102.5|7099.7|18
1631209610000|2021-09-09 17:46:50|7103|7100.2|7102.8|7100|7103|7100.2|7102.5|7099.7|178
1631209620000|2021-09-09 17:47:00|7103|7100.2|7104.6|7101.8|7104.8|7102|7102.5|7099.7|60
1631209630000|2021-09-09 17:47:10|7104.8|7102|7105|7102.2|7106.5|7103.7|7104.5|7101.7|45
1631209640000|2021-09-09 17:47:20|7104.5|7101.7|7106.3|7103.5|7106.3|7103.5|7103.1|7100.3|20
1631209650000|2021-09-09 17:47:30|7106.5|7103.7|7107.3|7104.5|7109.3|7106.5|7106|7103.2|530
1631209660000|2021-09-09 17:47:40|7107|7104.2|7107.5|7104.7|7108.3|7105.5|7107|7104.2|107
1631209670000|2021-09-09 17:47:50|7107.3|7104.5|7106|7103.2|7107.5|7104.7|7105.1|7102.3|32
1631209680000|2021-09-09 17:48:00|7105.8|7103|7105.5|7102.7|7107.3|7104.5|7105|7102.2|9
1631209690000|2021-09-09 17:48:10|7105.8|7103|7102.6|7099.8|7105.8|7103|7101.8|7099|1063
1631209700000|2021-09-09 17:48:20|7103.3|7100.5|7104|7101.2|7104.6|7101.8|7102.6|7099.8|65
1631209710000|2021-09-09 17:48:30|7103.6|7100.8|7101.8|7099|7103.6|7100.8|7101.8|7099|12
1631209720000|2021-09-09 17:48:40|7102.1|7099.3|7101.8|7099|7102.8|7100|7101.8|7099|94
1631209730000|2021-09-09 17:48:50|7102.5|7099.7|7105.1|7102.3|7106.5|7103.7|7102.5|7099.7|88
1631209740000|2021-09-09 17:49:00|7104.8|7102|7102.8|7100|7104.8|7102|7102.6|7099.8|18
1631209750000|2021-09-09 17:49:10|7103.1|7100.3|7108.6|7105.8|7108.6|7105.8|7102.3|7099.5|161
1631209760000|2021-09-09 17:49:20|7108.5|7105.7|7106.8|7104|7108.5|7105.7|7105.6|7102.8|83
1631209770000|2021-09-09 17:49:30|7106.6|7103.8|7109.1|7106.3|7110.1|7107.3|7106.1|7103.3|55
1631209780000|2021-09-09 17:49:40|7109.5|7106.7|7111.1|7108.3|7111.5|7108.7|7108.3|7105.5|43
1631209790000|2021-09-09 17:49:50|7111.5|7108.7|7112.5|7109.7|7113.1|7110.3|7111.5|7108.7|152
1631209800000|2021-09-09 17:50:00|7112.6|7109.8|7113|7110.2|7117.5|7114.7|7112.6|7109.8|136
1631209810000|2021-09-09 17:50:10|7113.6|7110.8|7111.5|7108.7|7114|7111.2|7111.1|7108.3|114
1631209820000|2021-09-09 17:50:20|7111.1|7108.3|7111.5|7108.7|7112.5|7109.7|7111|7108.2|42
1631209830000|2021-09-09 17:50:30|7111.1|7108.3|7113.3|7110.5|7113.3|7110.5|7109.5|7106.7|54
1631209840000|2021-09-09 17:50:40|7113|7110.2|7112.3|7109.5|7113|7110.2|7110.5|7107.7|11
1631209850000|2021-09-09 17:50:50|7112.8|7110|7113|7110.2|7114.8|7112|7112.5|7109.7|29
1631209860000|2021-09-09 17:51:00|7113.3|7110.5|7113.5|7110.7|7114.5|7111.7|7113|7110.2|28
1631209870000|2021-09-09 17:51:10|7112.5|7109.7|7111.3|7108.5|7112.8|7110|7111|7108.2|127
1631209880000|2021-09-09 17:51:20|7111.5|7108.7|7113.5|7110.7|7113.8|7111|7111.5|7108.7|59
1631209890000|2021-09-09 17:51:30|7113.8|7111|7115.3|7112.5|7115.3|7112.5|7112.5|7109.7|48
1631209900000|2021-09-09 17:51:40|7115|7112.2|7114|7111.2|7115.5|7112.7|7113.3|7110.5|24
1631209910000|2021-09-09 17:51:50|7114.3|7111.5|7113.5|7110.7|7114.8|7112|7113|7110.2|14
1631209920000|2021-09-09 17:52:00|7113.3|7110.5|7112|7109.2|7113.3|7110.5|7111.5|7108.7|14
1631209930000|2021-09-09 17:52:10|7112.3|7109.5|7113.3|7110.5|7114.3|7111.5|7111.5|7108.7|25
1631209940000|2021-09-09 17:52:20|7113.8|7111|7113|7110.2|7113.8|7111|7113|7110.2|9
1631209950000|2021-09-09 17:52:30|7112.5|7109.7|7111.6|7108.8|7113.3|7110.5|7110.5|7107.7|494
1631209960000|2021-09-09 17:52:40|7111.1|7108.3|7112.5|7109.7|7112.5|7109.7|7110.6|7107.8|14
1631209970000|2021-09-09 17:52:50|7112.8|7110|7113.6|7110.8|7114.1|7111.3|7112.8|7110|18
1631209980000|2021-09-09 17:53:00|7113.5|7110.7|7112.5|7109.7|7113.6|7110.8|7111.6|7108.8|24
1631209990000|2021-09-09 17:53:10|7113|7110.2|7114.1|7111.3|7114.5|7111.7|7113|7110.2|23
1631210000000|2021-09-09 17:53:20|7113.6|7110.8|7111.6|7108.8|7113.6|7110.8|7111.5|7108.7|43
1631210010000|2021-09-09 17:53:30|7111.5|7108.7|7111.1|7108.3|7111.6|7108.8|7110|7107.2|29
1631210020000|2021-09-09 17:53:40|7110.6|7107.8|7110.6|7107.8|7111.6|7108.8|7110.1|7107.3|5
1631210030000|2021-09-09 17:53:50|7110.3|7107.5|7112.6|7109.8|7112.6|7109.8|7110.1|7107.3|39
1631210040000|2021-09-09 17:54:00|7112|7109.2|7112.5|7109.7|7112.6|7109.8|7110|7107.2|98
1631210050000|2021-09-09 17:54:10|7112.1|7109.3|7112.1|7109.3|7112.5|7109.7|7111.6|7108.8|14
1631210060000|2021-09-09 17:54:20|7111.6|7108.8|7114.6|7111.8|7115.3|7112.5|7111.6|7108.8|21
1631210070000|2021-09-09 17:54:30|7115.1|7112.3|7115|7112.2|7115.1|7112.3|7114.1|7111.3|6
1631210080000|2021-09-09 17:54:40|7114.6|7111.8|7113.1|7110.3|7114.6|7111.8|7112.1|7109.3|14
1631210090000|2021-09-09 17:54:50|7113.6|7110.8|7113.5|7110.7|7114.1|7111.3|7113.5|7110.7|35
1631210100000|2021-09-09 17:55:00|7113.3|7110.5|7113.1|7110.3|7114.5|7111.7|7112.6|7109.8|30
1631210110000|2021-09-09 17:55:10|7113.6|7110.8|7114.6|7111.8|7116.5|7113.7|7113.6|7110.8|39
1631210120000|2021-09-09 17:55:20|7114.5|7111.7|7112.5|7109.7|7114.6|7111.8|7112.1|7109.3|11
1631210130000|2021-09-09 17:55:30|7112.6|7109.8|7115.6|7112.8|7115.6|7112.8|7112.6|7109.8|22
1631210140000|2021-09-09 17:55:40|7115.8|7113|7116.6|7113.8|7116.6|7113.8|7114.6|7111.8|25
1631210150000|2021-09-09 17:55:50|7116.5|7113.7|7116.6|7113.8|7116.6|7113.8|7116.5|7113.7|38
1631210160000|2021-09-09 17:56:00|7116.5|7113.7|7116.5|7113.7|7116.5|7113.7|7114.1|7111.3|32
1631210170000|2021-09-09 17:56:10|7117.3|7114.5|7117.9|7115.1|7118.9|7116.1|7117.1|7114.3|86
1631210180000|2021-09-09 17:56:20|7118.3|7115.5|7117.8|7115|7120.8|7118|7117.4|7114.6|238
1631210190000|2021-09-09 17:56:30|7117.9|7115.1|7119.6|7116.8|7120.3|7117.5|7117.9|7115.1|25
1631210200000|2021-09-09 17:56:40|7119.8|7117|7117.4|7114.6|7120.3|7117.5|7117.4|7114.6|63
1631210210000|2021-09-09 17:56:50|7116.9|7114.1|7118.3|7115.5|7118.3|7115.5|7116.9|7114.1|8
1631210220000|2021-09-09 17:57:00|7118.4|7115.6|7117.9|7115.1|7118.4|7115.6|7117.4|7114.6|23
1631210230000|2021-09-09 17:57:10|7117.6|7114.8|7116.4|7113.6|7117.9|7115.1|7116.4|7113.6|34
1631210240000|2021-09-09 17:57:20|7116.1|7113.3|7114.3|7111.5|7116.1|7113.3|7113.4|7110.6|35
1631210250000|2021-09-09 17:57:30|7114.6|7111.8|7112.8|7110|7114.6|7111.8|7112.8|7110|58
1631210260000|2021-09-09 17:57:40|7112.4|7109.6|7112.6|7109.8|7112.9|7110.1|7111.6|7108.8|18
1631210270000|2021-09-09 17:57:50|7112.4|7109.6|7111.4|7108.6|7112.4|7109.6|7110.9|7108.1|11
1631210280000|2021-09-09 17:58:00|7111.6|7108.8|7111.4|7108.6|7111.6|7108.8|7109.6|7106.8|18
1631210290000|2021-09-09 17:58:10|7110.8|7108|7111.6|7108.8|7111.8|7109|7109.6|7106.8|16
1631210300000|2021-09-09 17:58:20|7111.4|7108.6|7111.8|7109|7113.9|7111.1|7111.4|7108.6|44
1631210310000|2021-09-09 17:58:30|7111.6|7108.8|7111.6|7108.8|7112.6|7109.8|7111.1|7108.3|123
1631210320000|2021-09-09 17:58:40|7111.3|7108.5|7112.3|7109.5|7112.6|7109.8|7111.3|7108.5|50
1631210330000|2021-09-09 17:58:50|7112.6|7109.8|7111.6|7108.8|7112.6|7109.8|7111.6|7108.8|8
1631210340000|2021-09-09 17:59:00|7111.4|7108.6|7110.6|7107.8|7111.4|7108.6|7109.6|7106.8|19
1631210350000|2021-09-09 17:59:10|7111.8|7109|7111.4|7108.6|7112.3|7109.5|7110.4|7107.6|26
1631210360000|2021-09-09 17:59:20|7111.1|7108.3|7109.8|7107|7111.4|7108.6|7109.8|7107|11
1631210370000|2021-09-09 17:59:30|7109.6|7106.8|7109.6|7106.8|7109.9|7107.1|7109.4|7106.6|77
1631210380000|2021-09-09 17:59:40|7110.1|7107.3|7107.1|7104.3|7110.4|7107.6|7107.1|7104.3|96
1631210390000|2021-09-09 17:59:50|7107.4|7104.6|7106.8|7104|7107.9|7105.1|7106.6|7103.8|60
1631210400000|2021-09-09 18:00:00|7106.6|7103.8|7104.6|7101.8|7106.6|7103.8|7103|7100.2|121
1631210410000|2021-09-09 18:00:10|7104.8|7102|7107.8|7105|7108.1|7105.3|7104.3|7101.5|83
1631210420000|2021-09-09 18:00:20|7108.6|7105.8|7108.1|7105.3|7108.6|7105.8|7106.6|7103.8|50
1631210430000|2021-09-09 18:00:30|7107.8|7105|7105.6|7102.8|7107.8|7105|7105.6|7102.8|140
1631210440000|2021-09-09 18:00:40|7104.9|7102.1|7104.6|7101.8|7105.4|7102.6|7104.1|7101.3|54
1631210450000|2021-09-09 18:00:50|7104.3|7101.5|7105.1|7102.3|7106.6|7103.8|7103.8|7101|28
1631210460000|2021-09-09 18:01:00|7105.3|7102.5|7102.1|7099.3|7105.3|7102.5|7101.8|7099|269
1631210470000|2021-09-09 18:01:10|7102.4|7099.6|7102.1|7099.3|7102.8|7100|7101.6|7098.8|12
1631210480000|2021-09-09 18:01:20|7102.6|7099.8|7102.4|7099.6|7103.4|7100.6|7101.6|7098.8|58
1631210490000|2021-09-09 18:01:30|7102.6|7099.8|7103.6|7100.8|7104.8|7102|7102.6|7099.8|64
1631210500000|2021-09-09 18:01:40|7103.9|7101.1|7105.8|7103|7105.8|7103|7103.9|7101.1|23
1631210510000|2021-09-09 18:01:50|7105.6|7102.8|7104.9|7102.1|7106.4|7103.6|7104.8|7102|14
1631210520000|2021-09-09 18:02:00|7105.1|7102.3|7104.4|7101.6|7105.1|7102.3|7104.4|7101.6|67
1631210530000|2021-09-09 18:02:10|7104.6|7101.8|7104.6|7101.8|7104.9|7102.1|7104.6|7101.8|20
1631210540000|2021-09-09 18:02:20|7105.1|7102.3|7101.6|7098.8|7105.1|7102.3|7100.8|7098|72
1631210550000|2021-09-09 18:02:30|7101.1|7098.3|7102.3|7099.5|7102.3|7099.5|7097.8|7095|406
1631210560000|2021-09-09 18:02:40|7101.8|7099|7101.8|7099|7102.6|7099.8|7100.8|7098|58
1631210570000|2021-09-09 18:02:50|7101.5|7098.7|7100.6|7097.8|7102.6|7099.8|7100.3|7097.5|42
1631210580000|2021-09-09 18:03:00|7100.8|7098|7101.1|7098.3|7102.1|7099.3|7100.3|7097.5|25
1631210590000|2021-09-09 18:03:10|7100.8|7098|7100.1|7097.3|7101.1|7098.3|7099|7096.2|18
1631210600000|2021-09-09 18:03:20|7100.8|7098|7099.6|7096.8|7101.1|7098.3|7097.8|7095|128
1631210610000|2021-09-09 18:03:30|7099.8|7097|7100.4|7097.6|7100.6|7097.8|7098.8|7096|32
1631210620000|2021-09-09 18:03:40|7101.3|7098.5|7101.3|7098.5|7101.8|7099|7100.8|7098|64
1631210630000|2021-09-09 18:03:50|7100.8|7098|7100.8|7098|7101.1|7098.3|7100.8|7098|16
1631210640000|2021-09-09 18:04:00|7100.6|7097.8|7099.3|7096.5|7100.6|7097.8|7098.7|7095.9|63
1631210650000|2021-09-09 18:04:10|7099.8|7097|7100.5|7097.7|7100.8|7098|7099.8|7097|45
1631210660000|2021-09-09 18:04:20|7100.6|7097.8|7100.1|7097.3|7101.1|7098.3|7099.8|7097|27
1631210670000|2021-09-09 18:04:30|7100.3|7097.5|7100.5|7097.7|7101.1|7098.3|7099.1|7096.3|103
1631210680000|2021-09-09 18:04:40|7100.6|7097.8|7102.1|7099.3|7103.4|7100.6|7100.6|7097.8|19
1631210690000|2021-09-09 18:04:50|7101.8|7099|7097.6|7094.8|7101.8|7099|7096.8|7094|64
1631210700000|2021-09-09 18:05:00|7097.8|7095|7099.6|7096.8|7101.9|7099.1|7097.8|7095|56
1631210710000|2021-09-09 18:05:10|7099.8|7097|7098.8|7096|7100.1|7097.3|7098.8|7096|28
1631210720000|2021-09-09 18:05:20|7099.1|7096.3|7096.1|7093.3|7099.6|7096.8|7094.6|7091.8|87
1631210730000|2021-09-09 18:05:30|7095.8|7093|7097.6|7094.8|7097.6|7094.8|7095.3|7092.5|31
1631210740000|2021-09-09 18:05:40|7097.9|7095.1|7103.1|7100.3|7103.6|7100.8|7097.9|7095.1|63
1631210750000|2021-09-09 18:05:50|7103.3|7100.5|7104.1|7101.3|7104.4|7101.6|7103.3|7100.5|13
1631210760000|2021-09-09 18:06:00|7104.4|7101.6|7108.9|7106.1|7108.9|7106.1|7103.8|7101|124
1631210770000|2021-09-09 18:06:10|7108.6|7105.8|7107.9|7105.1|7109.9|7107.1|7107.1|7104.3|46
1631210780000|2021-09-09 18:06:20|7107.6|7104.8|7106.6|7103.8|7107.6|7104.8|7104.9|7102.1|45
1631210790000|2021-09-09 18:06:30|7107.3|7104.5|7111.6|7108.8|7112.6|7109.8|7107.3|7104.5|79
1631210800000|2021-09-09 18:06:40|7111.1|7108.3|7113.3|7110.5|7113.9|7111.1|7111.1|7108.3|43
1631210810000|2021-09-09 18:06:50|7112.6|7109.8|7116.1|7113.3|7116.6|7113.8|7112.6|7109.8|24
1631210820000|2021-09-09 18:07:00|7115.8|7113|7116.3|7113.5|7118.1|7115.3|7115.8|7113|197
1631210830000|2021-09-09 18:07:10|7116|7113.2|7116.3|7113.5|7116.8|7114|7115.6|7112.8|21
1631210840000|2021-09-09 18:07:20|7116.6|7113.8|7119.6|7116.8|7120.3|7117.5|7116.6|7113.8|61
1631210850000|2021-09-09 18:07:30|7119.3|7116.5|7121.6|7118.8|7122.3|7119.5|7118.8|7116|57
1631210860000|2021-09-09 18:07:40|7121.4|7118.6|7120.3|7117.5|7121.9|7119.1|7119.8|7117|34
1631210870000|2021-09-09 18:07:50|7120.6|7117.8|7124.3|7121.5|7124.6|7121.8|7120.3|7117.5|67
1631210880000|2021-09-09 18:08:00|7124.6|7121.8|7124.6|7121.8|7126.9|7124.1|7123.6|7120.8|371
1631210890000|2021-09-09 18:08:10|7125.6|7122.8|7123.6|7120.8|7126.4|7123.6|7123.6|7120.8|21
1631210900000|2021-09-09 18:08:20|7124.1|7121.3|7123.6|7120.8|7124.6|7121.8|7123.6|7120.8|66
1631210910000|2021-09-09 18:08:30|7124.3|7121.5|7124.1|7121.3|7124.6|7121.8|7123.6|7120.8|11
1631210920000|2021-09-09 18:08:40|7123.8|7121|7125.6|7122.8|7126.4|7123.6|7123.6|7120.8|28
1631210930000|2021-09-09 18:08:50|7126.2|7123.4|7126.9|7124.1|7128.1|7125.3|7126.2|7123.4|174
1631210940000|2021-09-09 18:09:00|7127.2|7124.4|7139.4|7136.6|7140.2|7137.4|7126.2|7123.4|349
1631210950000|2021-09-09 18:09:10|7139.2|7136.4|7138.2|7135.4|7139.9|7137.1|7135.2|7132.4|195
1631210960000|2021-09-09 18:09:20|7137.7|7134.9|7134.9|7132.1|7138.1|7135.3|7134.9|7132.1|218
1631210970000|2021-09-09 18:09:30|7134.7|7131.9|7138.9|7136.1|7139.7|7136.9|7134.2|7131.4|38
1631210980000|2021-09-09 18:09:40|7139.2|7136.4|7137.9|7135.1|7139.4|7136.6|7137.9|7135.1|14
1631210990000|2021-09-09 18:09:50|7138.2|7135.4|7143.2|7140.4|7143.9|7141.1|7137.7|7134.9|57
1631211000000|2021-09-09 18:10:00|7142.6|7139.8|7141.4|7138.6|7143.9|7141.1|7138.4|7135.6|196
1631211010000|2021-09-09 18:10:10|7141.7|7138.9|7138.2|7135.4|7141.7|7138.9|7138.1|7135.3|79
1631211020000|2021-09-09 18:10:20|7139.1|7136.3|7139.2|7136.4|7140.7|7137.9|7137.4|7134.6|137
1631211030000|2021-09-09 18:10:30|7139.1|7136.3|7138.2|7135.4|7139.1|7136.3|7137.9|7135.1|61
1631211040000|2021-09-09 18:10:40|7138.4|7135.6|7136.7|7133.9|7138.4|7135.6|7136.2|7133.4|45
1631211050000|2021-09-09 18:10:50|7136.4|7133.6|7139.4|7136.6|7140.7|7137.9|7136.4|7133.6|18
1631211060000|2021-09-09 18:11:00|7139.9|7137.1|7138.2|7135.4|7142.2|7139.4|7137.9|7135.1|37
1631211070000|2021-09-09 18:11:10|7137.9|7135.1|7139.2|7136.4|7139.2|7136.4|7137.4|7134.6|80
1631211080000|2021-09-09 18:11:20|7138.9|7136.1|7135.7|7132.9|7139.2|7136.4|7134.4|7131.6|67
1631211090000|2021-09-09 18:11:30|7133.4|7130.6|7133.1|7130.3|7133.9|7131.1|7131.8|7129|363
1631211100000|2021-09-09 18:11:40|7133.6|7130.8|7128.6|7125.8|7133.6|7130.8|7128.6|7125.8|154
1631211110000|2021-09-09 18:11:50|7129.6|7126.8|7127.6|7124.8|7129.6|7126.8|7126.8|7124|25
1631211120000|2021-09-09 18:12:00|7127|7124.2|7125.9|7123.1|7127.4|7124.6|7122|7119.2|71
1631211130000|2021-09-09 18:12:10|7126.2|7123.4|7128.1|7125.3|7129.1|7126.3|7125.6|7122.8|8
1631211140000|2021-09-09 18:12:20|7128.6|7125.8|7126.6|7123.8|7128.9|7126.1|7126.6|7123.8|17
1631211150000|2021-09-09 18:12:30|7126.9|7124.1|7124.9|7122.1|7128.4|7125.6|7124.6|7121.8|116
1631211160000|2021-09-09 18:12:40|7125.6|7122.8|7126.6|7123.8|7126.6|7123.8|7125.6|7122.8|3
1631211170000|2021-09-09 18:12:50|7127.2|7124.4|7128.4|7125.6|7128.4|7125.6|7127.2|7124.4|59
1631211180000|2021-09-09 18:13:00|7129.4|7126.6|7130.1|7127.3|7133.9|7131.1|7129.4|7126.6|83
1631211190000|2021-09-09 18:13:10|7130.2|7127.4|7130.6|7127.8|7132.6|7129.8|7130.2|7127.4|15
1631211200000|2021-09-09 18:13:20|7130.9|7128.1|7131.9|7129.1|7132.6|7129.8|7130.9|7128.1|14
1631211210000|2021-09-09 18:13:30|7131.6|7128.8|7134.9|7132.1|7136.1|7133.3|7131.6|7128.8|13
1631211220000|2021-09-09 18:13:40|7134.8|7132|7132.1|7129.3|7135.4|7132.6|7131.8|7129|36
1631211230000|2021-09-09 18:13:50|7132.6|7129.8|7132.6|7129.8|7133.1|7130.3|7131.6|7128.8|53
1631211240000|2021-09-09 18:14:00|7132.9|7130.1|7132.6|7129.8|7134.1|7131.3|7131.6|7128.8|78
1631211250000|2021-09-09 18:14:10|7132.9|7130.1|7132.6|7129.8|7133.6|7130.8|7132.3|7129.5|106
1631211260000|2021-09-09 18:14:20|7132.9|7130.1|7132.8|7130|7132.9|7130.1|7131.6|7128.8|48
1631211270000|2021-09-09 18:14:30|7132.6|7129.8|7130.3|7127.5|7132.6|7129.8|7128.8|7126|97
1631211280000|2021-09-09 18:14:40|7130|7127.2|7130.3|7127.5|7130.3|7127.5|7130|7127.2|7
1631211290000|2021-09-09 18:14:50|7130.6|7127.8|7131.6|7128.8|7131.6|7128.8|7130.1|7127.3|45
1631211300000|2021-09-09 18:15:00|7131.9|7129.1|7133.3|7130.5|7135.8|7133|7130.6|7127.8|290
1631211310000|2021-09-09 18:15:10|7131.8|7129|7130.6|7127.8|7133.6|7130.8|7130.6|7127.8|632
1631211320000|2021-09-09 18:15:20|7131|7128.2|7132|7129.2|7132.6|7129.8|7131|7128.2|37
1631211330000|2021-09-09 18:15:30|7131.8|7129|7130.6|7127.8|7132.1|7129.3|7130|7127.2|46
1631211340000|2021-09-09 18:15:40|7130|7127.2|7132.1|7129.3|7133.3|7130.5|7130|7127.2|91
1631211350000|2021-09-09 18:15:50|7132.3|7129.5|7134|7131.2|7134|7131.2|7131.1|7128.3|24
1631211360000|2021-09-09 18:16:00|7134.8|7132|7134.6|7131.8|7136.5|7133.7|7134.6|7131.8|59
1631211370000|2021-09-09 18:16:10|7134.3|7131.5|7134.5|7131.7|7135.5|7132.7|7133.1|7130.3|36
1631211380000|2021-09-09 18:16:20|7134.6|7131.8|7133.1|7130.3|7134.6|7131.8|7133|7130.2|24
1631211390000|2021-09-09 18:16:30|7133|7130.2|7133.1|7130.3|7133.8|7131|7132|7129.2|44
1631211400000|2021-09-09 18:16:40|7133|7130.2|7132|7129.2|7133|7130.2|7131.5|7128.7|109
1631211410000|2021-09-09 18:16:50|7132.5|7129.7|7131|7128.2|7133|7130.2|7130|7127.2|115
1631211420000|2021-09-09 18:17:00|7131.1|7128.3|7130|7127.2|7131.1|7128.3|7128|7125.2|78
1631211430000|2021-09-09 18:17:10|7130.1|7127.3|7131.3|7128.5|7132.1|7129.3|7130.1|7127.3|41
1631211440000|2021-09-09 18:17:20|7131.6|7128.8|7133.1|7130.3|7133.1|7130.3|7131.1|7128.3|621
1631211450000|2021-09-09 18:17:30|7134.1|7131.3|7143.1|7140.3|7143.5|7140.7|7134.1|7131.3|327
1631211460000|2021-09-09 18:17:40|7143.5|7140.7|7140.5|7137.7|7143.5|7140.7|7140.1|7137.3|35
1631211470000|2021-09-09 18:17:50|7141|7138.2|7137.6|7134.8|7141.5|7138.7|7137.3|7134.5|268
1631211480000|2021-09-09 18:18:00|7138|7135.2|7140.1|7137.3|7140.1|7137.3|7137.6|7134.8|242
1631211490000|2021-09-09 18:18:10|7140|7137.2|7143.5|7140.7|7143.6|7140.8|7139.8|7137|258
1631211500000|2021-09-09 18:18:20|7142.6|7139.8|7139.6|7136.8|7142.6|7139.8|7139.1|7136.3|130
1631211510000|2021-09-09 18:18:30|7140.1|7137.3|7138.1|7135.3|7140.5|7137.7|7138.1|7135.3|68
1631211520000|2021-09-09 18:18:40|7138.5|7135.7|7133.5|7130.7|7138.6|7135.8|7133|7130.2|69
1631211530000|2021-09-09 18:18:50|7133.1|7130.3|7134|7131.2|7134.1|7131.3|7132|7129.2|35
1631211540000|2021-09-09 18:19:00|7133.8|7131|7126.3|7123.5|7133.8|7131|7125|7122.2|584
1631211550000|2021-09-09 18:19:10|7125|7122.2|7123|7120.2|7125.5|7122.7|7122.6|7119.8|110
1631211560000|2021-09-09 18:19:20|7122.6|7119.8|7121.1|7118.3|7123.6|7120.8|7121.1|7118.3|2609
1631211570000|2021-09-09 18:19:30|7121.6|7118.8|7120|7117.2|7122|7119.2|7118.6|7115.8|126
1631211580000|2021-09-09 18:19:40|7120.1|7117.3|7116.6|7113.8|7121.6|7118.8|7116|7113.2|267
1631211590000|2021-09-09 18:19:50|7117|7114.2|7119.8|7117|7120|7117.2|7117|7114.2|183
1631211600000|2021-09-09 18:20:00|7119.5|7116.7|7119.3|7116.5|7121|7118.2|7118.3|7115.5|225
1631211610000|2021-09-09 18:20:10|7119.1|7116.3|7119.3|7116.5|7120.1|7117.3|7118.1|7115.3|84
1631211620000|2021-09-09 18:20:20|7119.1|7116.3|7122|7119.2|7122.1|7119.3|7119.1|7116.3|136
1631211630000|2021-09-09 18:20:30|7122.1|7119.3|7122.1|7119.3|7123.6|7120.8|7122.1|7119.3|69
1631211640000|2021-09-09 18:20:40|7122.6|7119.8|7120|7117.2|7122.6|7119.8|7120|7117.2|305
1631211650000|2021-09-09 18:20:50|7119|7116.2|7113.6|7110.8|7119|7116.2|7113.6|7110.8|402
1631211660000|2021-09-09 18:21:00|7114.3|7111.5|7122.6|7119.8|7123.1|7120.3|7114.3|7111.5|80
1631211670000|2021-09-09 18:21:10|7123|7120.2|7119.6|7116.8|7123.1|7120.3|7119.1|7116.3|224
1631211680000|2021-09-09 18:21:20|7119.3|7116.5|7120.6|7117.8|7121|7118.2|7118.8|7116|13
1631211690000|2021-09-09 18:21:30|7121.1|7118.3|7120.3|7117.5|7123.1|7120.3|7120.3|7117.5|76
1631211700000|2021-09-09 18:21:40|7120.1|7117.3|7117.9|7115.1|7120.1|7117.3|7117.3|7114.5|25
1631211710000|2021-09-09 18:21:50|7118.1|7115.3|7116.9|7114.1|7119.6|7116.8|7115.3|7112.5|43
1631211720000|2021-09-09 18:22:00|7117.1|7114.3|7116.3|7113.5|7117.6|7114.8|7114.6|7111.8|41
1631211730000|2021-09-09 18:22:10|7116.6|7113.8|7115.3|7112.5|7117.1|7114.3|7114.6|7110.9|32
1631211740000|2021-09-09 18:22:20|7115.6|7112.8|7115.6|7112.8|7117.1|7114.3|7115.3|7112.5|19
1631211750000|2021-09-09 18:22:30|7115.3|7112.5|7117.3|7114.5|7117.6|7114.8|7114.6|7111.8|51
1631211760000|2021-09-09 18:22:40|7117|7114.2|7111.6|7108.8|7117|7114.2|7111.6|7108.8|114
1631211770000|2021-09-09 18:22:50|7112.1|7109.3|7108.8|7106|7113.1|7110.3|7108.6|7105.8|622
1631211780000|2021-09-09 18:23:00|7108.6|7105.8|7109.3|7106.5|7110.9|7108.1|7107.9|7105.1|267
1631211790000|2021-09-09 18:23:10|7108.9|7106.1|7109.4|7106.6|7109.9|7107.1|7108.6|7105.8|41
1631211800000|2021-09-09 18:23:20|7108.9|7106.1|7109.8|7107|7110.4|7107.6|7107.6|7104.8|49
1631211810000|2021-09-09 18:23:30|7109.4|7106.6|7107.9|7105.1|7109.9|7107.1|7105.1|7102.3|73
1631211820000|2021-09-09 18:23:40|7107.1|7104.3|7101.9|7099.1|7108.9|7106.1|7101.1|7098.3|193
1631211830000|2021-09-09 18:23:50|7102.4|7099.6|7103.6|7100.8|7103.9|7101.1|7101.1|7098.3|44
1631211840000|2021-09-09 18:24:00|7103.9|7101.1|7103.4|7100.6|7105.9|7103.1|7103.4|7100.6|79
1631211850000|2021-09-09 18:24:10|7103.8|7101|7101.9|7099.1|7103.8|7101|7101.3|7098.5|205
1631211860000|2021-09-09 18:24:20|7102.3|7099.5|7101.8|7099|7102.8|7100|7097.8|7095|104
1631211870000|2021-09-09 18:24:30|7101.9|7099.1|7098.9|7096.1|7102.9|7100.1|7098.6|7095.8|84
1631211880000|2021-09-09 18:24:40|7099.4|7096.6|7101.4|7098.6|7101.9|7099.1|7098.9|7096.1|22
1631211890000|2021-09-09 18:24:50|7101.6|7098.8|7099.3|7096.5|7101.6|7098.8|7096.9|7094.1|61
1631211900000|2021-09-09 18:25:00|7099.4|7096.6|7101.3|7098.5|7101.9|7099.1|7099.4|7096.6|63
1631211910000|2021-09-09 18:25:10|7100.9|7098.1|7099.9|7097.1|7100.9|7098.1|7099.1|7096.3|58
1631211920000|2021-09-09 18:25:20|7099.6|7096.8|7096.8|7094|7099.6|7096.8|7093.6|7090.8|338
1631211930000|2021-09-09 18:25:30|7096.4|7093.6|7096.9|7094.1|7097.4|7094.6|7094.9|7092.1|216
1631211940000|2021-09-09 18:25:40|7097.4|7094.6|7097.4|7094.6|7098.3|7095.5|7096.9|7094.1|75
1631211950000|2021-09-09 18:25:50|7097.1|7094.3|7103.1|7100.3|7103.1|7100.3|7096.9|7094.1|208
1631211960000|2021-09-09 18:26:00|7102.9|7100.1|7106.9|7104.1|7111.8|7109|7102.9|7100.1|268
1631211970000|2021-09-09 18:26:10|7107.9|7105.1|7111.6|7108.8|7112.9|7110.1|7107.9|7105.1|87
1631211980000|2021-09-09 18:26:20|7111.9|7109.1|7111.4|7108.6|7112.4|7109.6|7109.9|7107.1|1130
1631211990000|2021-09-09 18:26:30|7112.1|7109.3|7111.8|7109|7112.9|7110.1|7110.6|7107.8|405
1631212000000|2021-09-09 18:26:40|7112.1|7109.3|7110.8|7108|7112.1|7109.3|7109|7106.2|238
1631212010000|2021-09-09 18:26:50|7110.3|7107.5|7114.3|7111.5|7116.3|7113.5|7109.3|7106.5|667
1631212020000|2021-09-09 18:27:00|7114.6|7111.8|7113.8|7111|7116.1|7113.3|7113.3|7110.5|316
1631212030000|2021-09-09 18:27:10|7114|7111.2|7112.5|7109.7|7114.3|7111.5|7111|7108.2|323
1631212040000|2021-09-09 18:27:20|7112|7109.2|7109.8|7107|7112.3|7109.5|7109|7106.2|1456
1631212050000|2021-09-09 18:27:30|7109.5|7106.7|7106.5|7103.7|7109.7|7106.9|7105.5|7102.7|608
1631212060000|2021-09-09 18:27:40|7106|7103.2|7112.3|7109.5|7112.3|7109.5|7106|7103.2|600
1631212070000|2021-09-09 18:27:50|7112.8|7110|7113.5|7110.7|7115.6|7112.8|7111.3|7108.5|323
1631212080000|2021-09-09 18:28:00|7114.1|7111.3|7112.8|7110|7116.1|7113.3|7112.3|7109.5|645
1631212090000|2021-09-09 18:28:10|7113.1|7110.3|7123.1|7120.3|7124.3|7121.5|7113.1|7110.3|853
1631212100000|2021-09-09 18:28:20|7122.5|7119.7|7125.1|7122.3|7125.1|7122.3|7120.1|7117.3|1933
1631212110000|2021-09-09 18:28:30|7125.8|7123|7123.9|7121.1|7126.9|7124.1|7122.1|7119.3|734
1631212120000|2021-09-09 18:28:40|7124.1|7121.3|7124.9|7122.1|7125.1|7122.3|7122.6|7119.8|555
1631212130000|2021-09-09 18:28:50|7125.1|7122.3|7124.6|7121.8|7125.1|7122.3|7122.9|7120.1|615
1631212140000|2021-09-09 18:29:00|7124.3|7121.5|7126.1|7123.3|7128.1|7125.3|7123.9|7121.1|999
1631212150000|2021-09-09 18:29:10|7125.6|7122.8|7127.1|7124.3|7127.1|7124.3|7125.1|7122.3|547
1631212160000|2021-09-09 18:29:20|7126.1|7123.3|7124.4|7121.6|7127.1|7124.3|7123.1|7120.3|963
1631212170000|2021-09-09 18:29:30|7124.6|7121.8|7121.8|7119|7124.9|7122.1|7120.8|7118|1658
1631212180000|2021-09-09 18:29:40|7121.4|7118.6|7126.8|7124|7126.8|7124|7121.1|7118.3|1562
1631212190000|2021-09-09 18:29:50|7126.4|7123.6|7126.9|7124.1|7127.8|7125|7125.8|7123|707
1631212200000|2021-09-09 18:30:00|7126.8|7124|7127.6|7124.8|7131.1|7128.3|7125.8|7123|167
1631212210000|2021-09-09 18:30:10|7127.4|7124.6|7128.6|7125.8|7129.6|7126.8|7126.6|7123.8|65
1631212220000|2021-09-09 18:30:20|7127.9|7125.1|7126.8|7124|7127.9|7125.1|7126.1|7123.3|31
1631212230000|2021-09-09 18:30:30|7127.1|7124.3|7129.6|7126.8|7130.1|7127.3|7127.1|7124.3|76
1631212240000|2021-09-09 18:30:40|7129.9|7127.1|7130.8|7128|7131.1|7128.3|7129.6|7126.8|20
1631212250000|2021-09-09 18:30:50|7130.6|7127.8|7127.6|7124.8|7131.6|7128.8|7127.6|7124.8|52
1631212260000|2021-09-09 18:31:00|7127.8|7125|7126.8|7124|7128.6|7125.8|7126.8|7124|22
1631212270000|2021-09-09 18:31:10|7127.1|7124.3|7127.3|7124.5|7128.3|7125.5|7126.8|7124|41
1631212280000|2021-09-09 18:31:20|7127.6|7124.8|7128.3|7125.5|7128.6|7125.8|7127.3|7124.5|33
1631212290000|2021-09-09 18:31:30|7128.6|7125.8|7126.8|7124|7128.8|7126|7126.8|7124|12
1631212300000|2021-09-09 18:31:40|||||||||127
1631212310000|2021-09-09 18:31:50|||||||||25
1631212320000|2021-09-09 18:32:00|7124.8|7122|7124.3|7121.5|7124.8|7122|7124.3|7121.5|64
1631212330000|2021-09-09 18:32:10|7123.8|7121|7124.6|7121.8|7124.6|7121.8|7123.8|7121|11
1631212340000|2021-09-09 18:32:20|7124.3|7121.5|7121.8|7119|7124.3|7121.5|7121.3|7118.5|56
1631212350000|2021-09-09 18:32:30|7121.6|7118.8|7121.1|7118.3|7122.6|7119.8|7120.8|7118|9
1631212360000|2021-09-09 18:32:40|7121.6|7118.8|7121.6|7118.8|7122.3|7119.5|7121.3|7118.5|8
1631212370000|2021-09-09 18:32:50|7122.3|7119.5|7122.6|7119.8|7122.6|7119.8|7122.3|7119.5|3
1631212380000|2021-09-09 18:33:00|7120.6|7117.8|7120.6|7117.8|7121.1|7118.3|7119.4|7116.6|107
1631212390000|2021-09-09 18:33:10|7120.9|7118.1|7121.2|7118.4|7121.2|7118.4|7120.6|7117.8|1
1631212400000|2021-09-09 18:33:20|7121.6|7118.8|7121.4|7118.6|7122.6|7119.8|7121.4|7118.6|44
1631212410000|2021-09-09 18:33:30|7121.6|7118.8|7120.3|7117.5|7121.6|7118.8|7120.3|7117.5|2
1631212420000|2021-09-09 18:33:40|7120.1|7117.3|7121.6|7118.8|7121.9|7119.1|7120.1|7117.3|14
1631212430000|2021-09-09 18:33:50|7121.1|7118.3|7120.6|7117.8|7121.6|7118.8|7120.6|7117.8|13
1631212440000|2021-09-09 18:34:00|7120.9|7118.1|7119.3|7116.5|7120.9|7118.1|7118.6|7115.8|48
1631212450000|2021-09-09 18:34:10|7119.6|7116.8|7116.9|7114.1|7119.6|7116.8|7116.9|7114.1|6
1631212460000|2021-09-09 18:34:20|7116.6|7113.8|7115.9|7113.1|7117.4|7114.6|7115.9|7113.1|9
1631212470000|2021-09-09 18:34:30|7115.8|7113|7116.1|7113.3|7116.6|7113.8|7115.7|7112.9|19
1631212480000|2021-09-09 18:34:40|7116.6|7113.8|7114.6|7111.8|7116.6|7113.8|7114.6|7111.8|17
1631212490000|2021-09-09 18:34:50|7114.2|7111.4|7113.6|7110.8|7114.4|7111.6|7113.1|7110.3|24
1631212500000|2021-09-09 18:35:00|7113.9|7111.1|7117.6|7114.8|7117.6|7114.8|7112.7|7109.9|71
1631212510000|2021-09-09 18:35:10|7117.2|7114.4|7114.7|7111.9|7117.2|7114.4|7114.7|7111.9|47
1631212520000|2021-09-09 18:35:20|7114.4|7111.6|7111.7|7108.9|7114.4|7111.6|7111.6|7108.8|102
1631212530000|2021-09-09 18:35:30|7111.6|7108.8|7111.2|7108.4|7113.1|7110.3|7111.2|7108.4|34
1631212540000|2021-09-09 18:35:40|7111.6|7108.8|7110.6|7107.8|7111.6|7108.8|7109.9|7107.1|16
1631212550000|2021-09-09 18:35:50|7110.2|7107.4|7108.1|7105.3|7110.6|7107.8|7108.1|7105.3|21
1631212560000|2021-09-09 18:36:00|7107.6|7104.8|7107.6|7104.8|7108.9|7106.1|7107.6|7104.8|15
1631212570000|2021-09-09 18:36:10|7106.6|7103.8|7106.6|7103.8|7106.9|7104.1|7106.1|7103.3|53
1631212580000|2021-09-09 18:36:20|7106.9|7104.1|7106.6|7103.8|7107.6|7104.8|7106.1|7103.3|31
1631212590000|2021-09-09 18:36:30|7106.1|7103.3|7106.9|7104.1|7106.9|7104.1|7105.6|7102.8|75
1631212600000|2021-09-09 18:36:40|7106.7|7103.9|7105.6|7102.8|7106.9|7104.1|7105.6|7102.8|18
1631212610000|2021-09-09 18:36:50|7104.6|7101.8|7104.4|7101.6|7105.6|7102.8|7104.4|7101.6|49
1631212620000|2021-09-09 18:37:00|7104.6|7101.8|7104.6|7101.8|7104.9|7102.1|7104.6|7101.8|5
1631212630000|2021-09-09 18:37:10|7104.4|7101.6|7104.1|7101.3|7104.4|7101.6|7103.2|7100.4|17
1631212640000|2021-09-09 18:37:20|7103.4|7100.6|7103.1|7100.3|7104.6|7101.8|7103.1|7100.3|18
1631212650000|2021-09-09 18:37:30|7103.2|7100.4|7101.6|7098.8|7103.4|7100.6|7100.9|7098.1|15
1631212660000|2021-09-09 18:37:40|7101.2|7098.4|7100.6|7097.8|7101.6|7098.8|7100.6|7097.8|3
1631212670000|2021-09-09 18:37:50|7100.2|7097.4|7099.7|7096.9|7100.6|7097.8|7099.7|7096.9|15
1631212680000|2021-09-09 18:38:00|7099.6|7096.8|7099.6|7096.8|7099.9|7097.1|7098.7|7095.9|45
1631212690000|2021-09-09 18:38:10|7099.9|7097.1|7100.6|7097.8|7101.4|7098.6|7099.9|7097.1|21
1631212700000|2021-09-09 18:38:20|7100.9|7098.1|7100.6|7097.8|7101.4|7098.6|7100.6|7097.8|7
1631212710000|2021-09-09 18:38:30|7099.7|7096.9|7100.6|7097.8|7101.6|7098.8|7099.7|7096.9|77
1631212720000|2021-09-09 18:38:40|7100.2|7097.4|7099.1|7096.3|7100.6|7097.8|7099.1|7096.3|17
1631212730000|2021-09-09 18:38:50|7099.6|7096.8|7100.6|7097.8|7101.1|7098.3|7098.6|7095.8|88
1631212740000|2021-09-09 18:39:00|7100.7|7097.9|7103.9|7101.1|7104.6|7101.8|7100.7|7097.9|39
1631212750000|2021-09-09 18:39:10|7103.7|7100.9|7105.2|7102.4|7105.4|7102.6|7103.6|7100.8|64
1631212760000|2021-09-09 18:39:20|7104.7|7101.9|7103.6|7100.8|7104.7|7101.9|7103.6|7100.8|24
1631212770000|2021-09-09 18:39:30|7102.6|7099.8|7100.7|7097.9|7102.6|7099.8|7100.7|7097.9|33
1631212780000|2021-09-09 18:39:40|7100.6|7097.8|7101.2|7098.4|7101.6|7098.8|7099.2|7096.4|22
1631212790000|2021-09-09 18:39:50|7100.7|7097.9|7099.9|7097.1|7100.9|7098.1|7098.9|7096.1|1011
1631212800000|2021-09-09 18:40:00|7099.6|7096.8|7098.9|7096.1|7099.7|7096.9|7096.6|7093.8|42
1631212810000|2021-09-09 18:40:10|7099.2|7096.4|7098.6|7095.8|7099.9|7097.1|7098.6|7095.8|342
1631212820000|2021-09-09 18:40:20|7098.1|7095.3|7096.7|7093.9|7098.1|7095.3|7095.9|7093.1|5
1631212830000|2021-09-09 18:40:30|7096.9|7094.1|7096.2|7093.4|7096.9|7094.1|7095.9|7093.1|23
1631212840000|2021-09-09 18:40:40|7096.7|7093.9|7096.9|7094.1|7096.9|7094.1|7095.9|7093.1|4
1631212860000|2021-09-09 18:41:00|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|7096.7|7093.9|0
1631212870000|2021-09-09 18:41:10|7096.9|7094.1|7096.1|7093.3|7096.9|7094.1|7096.1|7093.3|7
1631212880000|2021-09-09 18:41:20|7095.3|7092.5|7095.1|7092.3|7095.3|7092.5|7094.6|7091.8|5
1631212890000|2021-09-09 18:41:30|7094.9|7092.1|7095.9|7093.1|7095.9|7093.1|7094.9|7092.1|13
1631212900000|2021-09-09 18:41:40|7096.6|7093.8|7096.2|7093.4|7096.6|7093.8|7096.2|7093.4|13
1631212910000|2021-09-09 18:41:50|7095.9|7093.1|7096.4|7093.6|7096.9|7094.1|7095.9|7093.1|10
1631212920000|2021-09-09 18:42:00|7096.7|7093.9|7099.7|7096.9|7100.2|7097.4|7096.7|7093.9|11
1631212930000|2021-09-09 18:42:10|7099.9|7097.1|7100.1|7097.3|7100.7|7097.9|7099.9|7097.1|4
1631212940000|2021-09-09 18:42:20|7099.9|7097.1|7099.1|7096.3|7099.9|7097.1|7099.1|7096.3|17
1631212950000|2021-09-09 18:42:30|7098.9|7096.1|7097.9|7095.1|7098.9|7096.1|7096.9|7094.1|9
1631212960000|2021-09-09 18:42:40|7098.2|7095.4|7098.4|7095.6|7098.9|7096.1|7097.9|7095.1|1
1631212970000|2021-09-09 18:42:50|7098.1|7095.3|7099.2|7096.4|7099.2|7096.4|7097.9|7095.1|10
1631212980000|2021-09-09 18:43:00|7099.6|7096.8|7099.9|7097.1|7102.4|7099.6|7099.6|7096.8|36
1631212990000|2021-09-09 18:43:10|7100.2|7097.4|7099.9|7097.1|7100.9|7098.1|7099.9|7097.1|3
1631213000000|2021-09-09 18:43:20|7100.2|7097.4|7099.4|7096.6|7100.2|7097.4|7099.4|7096.6|2
1631213010000|2021-09-09 18:43:30|7099.2|7096.4|7099.9|7097.1|7100.2|7097.4|7099.2|7096.4|8
1631213020000|2021-09-09 18:43:40|7099.7|7096.9|7097.7|7094.9|7099.7|7096.9|7097.7|7094.9|3
1631213030000|2021-09-09 18:43:50|7097.6|7094.8|7097.9|7095.1|7097.9|7095.1|7096.9|7094.1|3
1631213040000|2021-09-09 18:44:00|7098.2|7095.4|7097.9|7095.1|7098.7|7095.9|7097.9|7095.1|9
1631213050000|2021-09-09 18:44:10|7097.3|7094.5|7096.9|7094.1|7097.3|7094.5|7096.9|7094.1|17
1631213060000|2021-09-09 18:44:20|7096.7|7093.9|7096.2|7093.4|7096.7|7093.9|7095.9|7093.1|85
1631213070000|2021-09-09 18:44:30|7096.4|7093.6|7096.9|7094.1|7096.9|7094.1|7096.4|7093.6|1
1631213080000|2021-09-09 18:44:40|7097.2|7094.4|7098.9|7096.1|7098.9|7096.1|7097.2|7094.4|1
1631213090000|2021-09-09 18:44:50|7099.2|7096.4|7098.9|7096.1|7099.2|7096.4|7098.2|7095.4|3
1631213100000|2021-09-09 18:45:00|7099.6|7096.8|7099.9|7097.1|7100.9|7098.1|7099.6|7096.8|10
1631213110000|2021-09-09 18:45:10|7099.7|7096.9|7097.9|7095.1|7099.7|7096.9|7097.4|7094.6|29
1631213120000|2021-09-09 18:45:20|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|8
1631213130000|2021-09-09 18:45:30|7097.9|7095.1|7097.9|7095.1|7098.7|7095.9|7097.9|7095.1|3
1631213140000|2021-09-09 18:45:40|7098.1|7095.3|7098.9|7096.1|7098.9|7096.1|7098.1|7095.3|3
1631213150000|2021-09-09 18:45:50|7099.6|7096.8|7100.7|7097.9|7100.7|7097.9|7099.6|7096.8|16
1631213160000|2021-09-09 18:46:00|7100.9|7098.1|7101.9|7099.1|7101.9|7099.1|7100.9|7098.1|13
1631213170000|2021-09-09 18:46:10|||||||||1
1631213180000|2021-09-09 18:46:20|7102.6|7099.8|7102.6|7099.8|7102.6|7099.8|7102.6|7099.8|4
1631213190000|2021-09-09 18:46:30|7102.9|7100.1|7101.9|7099.1|7102.9|7100.1|7101.9|7099.1|3
1631213200000|2021-09-09 18:46:40|7102.4|7099.6|7100.9|7098.1|7102.4|7099.6|7100.9|7098.1|14
1631213210000|2021-09-09 18:46:50|7101.1|7098.3|7101.9|7099.1|7101.9|7099.1|7101.1|7098.3|12
1631213220000|2021-09-09 18:47:00|7101.6|7098.8|7100.9|7098.1|7101.6|7098.8|7100.6|7097.8|12
1631213230000|2021-09-09 18:47:10|7101.2|7098.4|7101.9|7099.1|7101.9|7099.1|7101.2|7098.4|105
1631213240000|2021-09-09 18:47:20|7101.4|7098.6|7101.4|7098.6|7102.4|7099.6|7101.1|7098.3|1
1631213250000|2021-09-09 18:47:30|7101.1|7098.3|7101.9|7099.1|7101.9|7099.1|7101.1|7098.3|0
1631213260000|2021-09-09 18:47:40|7101.7|7098.9|7101.4|7098.6|7101.7|7098.9|7101.4|7098.6|2
1631213270000|2021-09-09 18:47:50|7101.1|7098.3|7101.9|7099.1|7101.9|7099.1|7101.1|7098.3|0
1631213280000|2021-09-09 18:48:00|7102.6|7099.8|7102.9|7100.1|7102.9|7100.1|7101.9|7099.1|57
1631213290000|2021-09-09 18:48:10|7102.4|7099.6|7103.4|7100.6|7103.4|7100.6|7102.4|7099.6|29
1631213300000|2021-09-09 18:48:20|7103.1|7100.3|7102.9|7100.1|7103.1|7100.3|7102.9|7100.1|3
1631213310000|2021-09-09 18:48:30|7103.1|7100.3|7103.9|7101.1|7103.9|7101.1|7103.1|7100.3|54
1631213320000|2021-09-09 18:48:40|7104.1|7101.3|7106.6|7103.8|7108.4|7105.6|7104.1|7101.3|33
1631213330000|2021-09-09 18:48:50|7106.9|7104.1|7106.9|7104.1|7106.9|7104.1|7105.9|7103.1|1
1631213340000|2021-09-09 18:49:00|7106.6|7103.8|7105.9|7103.1|7107.2|7104.4|7105.9|7103.1|6
1631213350000|2021-09-09 18:49:10|7105.6|7102.8|7104.1|7101.3|7105.6|7102.8|7104.1|7101.3|12
1631213360000|2021-09-09 18:49:20|||||||||5
1631213370000|2021-09-09 18:49:30|7104.7|7101.9|7104.4|7101.6|7104.9|7102.1|7104.4|7101.6|14
1631213380000|2021-09-09 18:49:40|7104.9|7102.1|7104.3|7101.5|7104.9|7102.1|7104.3|7101.5|1
1631213390000|2021-09-09 18:49:50|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|4
1631213400000|2021-09-09 18:50:00|7104.6|7101.8|7104.9|7102.1|7104.9|7102.1|7103.9|7101.1|0
1631213410000|2021-09-09 18:50:10|7104.6|7101.8|7104.6|7101.8|7104.9|7102.1|7104.6|7101.8|0
1631213420000|2021-09-09 18:50:20|7104.9|7102.1|7104.6|7101.8|7104.9|7102.1|7104.6|7101.8|0
1631213430000|2021-09-09 18:50:30|7104.9|7102.1|7105.9|7103.1|7105.9|7103.1|7104.4|7101.6|16
1631213440000|2021-09-09 18:50:40|7105.6|7102.8|7104.6|7101.8|7105.6|7102.8|7104.1|7101.3|4
1631213450000|2021-09-09 18:50:50|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.6|7101.8|1
1631213460000|2021-09-09 18:51:00|7104.7|7101.9|7104.4|7101.6|7104.9|7102.1|7104.4|7101.6|3
1631213470000|2021-09-09 18:51:10|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|7103.9|7101.1|0
1631213480000|2021-09-09 18:51:20|7104.4|7101.6|7104.1|7101.3|7104.4|7101.6|7104.1|7101.3|1
1631213500000|2021-09-09 18:51:40|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|0
1631213510000|2021-09-09 18:51:50|||||||||1
1631213520000|2021-09-09 18:52:00|7103.3|7100.5|7102.4|7099.6|7103.3|7100.5|7101.6|7098.8|25
1631213530000|2021-09-09 18:52:10|7101.9|7099.1|7102.2|7099.4|7102.2|7099.4|7101.9|7099.1|1
1631213540000|2021-09-09 18:52:20|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|0
1631213550000|2021-09-09 18:52:30|7102.2|7099.4|7102.2|7099.4|7102.2|7099.4|7101.9|7099.1|0
1631213560000|2021-09-09 18:52:40|7101.9|7099.1|7102.2|7099.4|7102.2|7099.4|7101.9|7099.1|0
1631213570000|2021-09-09 18:52:50|7102.4|7099.6|7103.4|7100.6|7103.7|7100.9|7102.4|7099.6|243
1631213580000|2021-09-09 18:53:00|7102.9|7100.1|7101.4|7098.6|7102.9|7100.1|7101.4|7098.6|20
1631213590000|2021-09-09 18:53:10|7101.7|7098.9|7101.4|7098.6|7101.7|7098.9|7101.4|7098.6|5
1631213600000|2021-09-09 18:53:20|7101.9|7099.1|7102.5|7099.7|7103.7|7100.9|7101.4|7098.6|678
1631213610000|2021-09-09 18:53:30|7102.2|7099.4|7102.2|7099.4|7102.7|7099.9|7102.2|7099.4|1
1631213620000|2021-09-09 18:53:40|7101.9|7099.1|7100.9|7098.1|7102.2|7099.4|7100.9|7098.1|0
1631213630000|2021-09-09 18:53:50|7101|7098.2|7101.4|7098.6|7101.7|7098.9|7101|7098.2|50
1631213640000|2021-09-09 18:54:00|7101.7|7098.9|7100.1|7097.3|7101.9|7099.1|7100.1|7097.3|3
1631213650000|2021-09-09 18:54:10|7100|7097.2|7100.9|7098.1|7100.9|7098.1|7100|7097.2|0
1631213660000|2021-09-09 18:54:20|7100.7|7097.9|7098.4|7095.6|7100.7|7097.9|7098.3|7095.5|40
1631213670000|2021-09-09 18:54:30|7098.7|7095.9|7098.9|7096.1|7098.9|7096.1|7097.9|7095.1|1
1631213680000|2021-09-09 18:54:40|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|2
1631213690000|2021-09-09 18:54:50|7099.4|7096.6|7099.7|7096.9|7099.7|7096.9|7099.2|7096.4|1
1631213700000|2021-09-09 18:55:00|7099.9|7097.1|7098.9|7096.1|7099.9|7097.1|7098.9|7096.1|21
1631213710000|2021-09-09 18:55:10|7098.7|7095.9|7098.4|7095.6|7098.9|7096.1|7098.4|7095.6|2
1631213720000|2021-09-09 18:55:20|7098.9|7096.1|7098.1|7095.3|7099.4|7096.6|7098.1|7095.3|26
1631213730000|2021-09-09 18:55:30|7098.9|7096.1|7098.9|7096.1|7098.9|7096.1|7098.6|7095.8|1
1631213740000|2021-09-09 18:55:40|7098.6|7095.8|7099.5|7096.7|7099.5|7096.7|7098.6|7095.8|12
1631213750000|2021-09-09 18:55:50|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|2
1631213760000|2021-09-09 18:56:00|||||||||23
1631213790000|2021-09-09 18:56:30|7100.4|7097.6|7100.7|7097.9|7101|7098.2|7100.2|7097.4|8
1631213800000|2021-09-09 18:56:40|7100.4|7097.6|7100.7|7097.9|7100.7|7097.9|7100.2|7097.4|0
1631213810000|2021-09-09 18:56:50|7101.2|7098.4|7101.2|7098.4|7101.5|7098.7|7101.2|7098.4|1
1631213820000|2021-09-09 18:57:00|7101.7|7098.9|7103|7100.2|7103.2|7100.4|7101.7|7098.9|6
1631213830000|2021-09-09 18:57:10|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|7103.2|7100.4|1
1631213840000|2021-09-09 18:57:20|7102.9|7100.1|7102.7|7099.9|7103.2|7100.4|7102.2|7099.4|5
1631213850000|2021-09-09 18:57:30|7103|7100.2|7102.2|7099.4|7103.2|7100.4|7102.2|7099.4|0
1631213860000|2021-09-09 18:57:40|7102.7|7099.9|7101.7|7098.9|7102.7|7099.9|7101.7|7098.9|0
1631213870000|2021-09-09 18:57:50|7101.2|7098.4|7101.2|7098.4|7101.2|7098.4|7100.9|7098.1|5
1631213900000|2021-09-09 18:58:20|7100.7|7097.9|7100.2|7097.4|7100.7|7097.9|7100.2|7097.4|1
1631213920000|2021-09-09 18:58:40|7100.7|7097.9|7101|7098.2|7101.2|7098.4|7100.2|7097.4|0
1631213930000|2021-09-09 18:58:50|7100.5|7097.7|7100.2|7097.4|7100.5|7097.7|7100.2|7097.4|0
1631213940000|2021-09-09 18:59:00|7099.7|7096.9|7099|7096.2|7099.7|7096.9|7099|7096.2|1
1631213950000|2021-09-09 18:59:10|7099.2|7096.4|7099.5|7096.7|7100.2|7097.4|7099.2|7096.4|11
1631213960000|2021-09-09 18:59:20|7099.7|7096.9|7099.2|7096.4|7099.7|7096.9|7099.2|7096.4|1
1631213980000|2021-09-09 18:59:40|7099.7|7096.9|7098.7|7095.9|7099.7|7096.9|7098.7|7095.9|14
1631213990000|2021-09-09 18:59:50|7098|7095.2|7097.7|7094.9|7098.5|7095.7|7097.7|7094.9|5
1631214000000|2021-09-09 19:00:00|7097.5|7094.7|7098.5|7095.7|7098.5|7095.7|7097|7094.2|3
1631214020000|2021-09-09 19:00:20|||||||||4
1631214030000|2021-09-09 19:00:30|7099.5|7096.7|7099.2|7096.4|7099.5|7096.7|7099.2|7096.4|1
1631214040000|2021-09-09 19:00:40|7099.3|7096.5|7099|7096.2|7099.5|7096.7|7099|7096.2|0
1631214050000|2021-09-09 19:00:50|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099|7096.2|0
1631214070000|2021-09-09 19:01:10|7098.8|7096|7098.2|7095.4|7099|7096.2|7098.2|7095.4|4
1631214080000|2021-09-09 19:01:20|7098.5|7095.7|7098.5|7095.7|7098.5|7095.7|7098.2|7095.4|0
1631214090000|2021-09-09 19:01:30|7097.7|7094.9|7098.9|7096.1|7099|7096.2|7097.5|7094.7|981
1631214100000|2021-09-09 19:01:40|7099.5|7096.7|7099.3|7096.5|7099.5|7096.7|7099.3|7096.5|13
1631214110000|2021-09-09 19:01:50|7099.7|7096.9|7103|7100.2|7103.3|7100.5|7099.7|7096.9|19
1631214120000|2021-09-09 19:02:00|7103.3|7100.5|7106.8|7104|7106.8|7104|7103.3|7100.5|17
1631214130000|2021-09-09 19:02:10|7106.5|7103.7|7106.2|7103.4|7106.5|7103.7|7106.2|7103.4|1
1631214140000|2021-09-09 19:02:20|7106.5|7103.7|7107|7104.2|7107|7104.2|7106.2|7103.4|0
1631214150000|2021-09-09 19:02:30|7107.2|7104.4|7107|7104.2|7107.2|7104.4|7106|7103.2|22
1631214160000|2021-09-09 19:02:40|7107.2|7104.4|7106.2|7103.4|7107.2|7104.4|7106.2|7103.4|4
1631214170000|2021-09-09 19:02:50|7105.7|7102.9|7105|7102.2|7105.7|7102.9|7105|7102.2|1
1631214180000|2021-09-09 19:03:00|7105.7|7102.9|7105.7|7102.9|7106|7103.2|7105.7|7102.9|1
1631214190000|2021-09-09 19:03:10|7105.5|7102.7|7104.7|7101.9|7105.5|7102.7|7104.7|7101.9|44
1631214200000|2021-09-09 19:03:20|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|2
1631214210000|2021-09-09 19:03:30|7104.6|7101.8|7104.4|7101.6|7105.2|7102.4|7104.4|7101.6|3
1631214220000|2021-09-09 19:03:40|7104.9|7102.1|7106.2|7103.4|7106.2|7103.4|7104.9|7102.1|1
1631214230000|2021-09-09 19:03:50|7105.9|7103.1|7106.9|7104.1|7107.2|7104.4|7105.9|7103.1|4
1631214240000|2021-09-09 19:04:00|7106.7|7103.9|7105.9|7103.1|7106.7|7103.9|7105.2|7102.4|15
1631214260000|2021-09-09 19:04:20|7105.1|7102.3|7105.4|7102.6|7105.4|7102.6|7105.1|7102.3|9
1631214270000|2021-09-09 19:04:30|7105.7|7102.9|7105.9|7103.1|7105.9|7103.1|7105.7|7102.9|0
1631214280000|2021-09-09 19:04:40|7105.2|7102.4|7105.1|7102.3|7105.2|7102.4|7105.1|7102.3|2
1631214290000|2021-09-09 19:04:50|7105.2|7102.4|7105.6|7102.8|7106.7|7103.9|7105.2|7102.4|3
1631214300000|2021-09-09 19:05:00|7105.4|7102.6|7106.7|7103.9|7106.7|7103.9|7104.9|7102.1|10
1631214310000|2021-09-09 19:05:10|7106.4|7103.6|7105.9|7103.1|7106.7|7103.9|7105.9|7103.1|7
1631214320000|2021-09-09 19:05:20|7105.6|7102.8|7104.6|7101.8|7105.6|7102.8|7104.6|7101.8|14
1631214350000|2021-09-09 19:05:50|7104.9|7102.1|7105.2|7102.4|7105.7|7102.9|7104.9|7102.1|220
1631214360000|2021-09-09 19:06:00|||||||||1
1631214370000|2021-09-09 19:06:10|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|0
1631214380000|2021-09-09 19:06:20|7105.2|7102.4|7106.2|7103.4|7106.2|7103.4|7105.2|7102.4|2
1631214390000|2021-09-09 19:06:30|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|0
1631214410000|2021-09-09 19:06:50|7105.7|7102.9|7105.7|7102.9|7105.7|7102.9|7105.1|7102.3|3
1631214420000|2021-09-09 19:07:00|7105.9|7103.1|7106.2|7103.4|7106.7|7103.9|7105.7|7102.9|7
1631214440000|2021-09-09 19:07:20|7105.9|7103.1|7106.4|7103.6|7106.4|7103.6|7105.9|7103.1|1
1631214450000|2021-09-09 19:07:30|7106.2|7103.4|7108.2|7105.4|7108.5|7105.7|7106.2|7103.4|19
1631214460000|2021-09-09 19:07:40|7107.9|7105.1|7107.2|7104.4|7107.9|7105.1|7107.2|7104.4|11
1631214470000|2021-09-09 19:07:50|7106.9|7104.1|7106.2|7103.4|7106.9|7104.1|7106.2|7103.4|4
1631214480000|2021-09-09 19:08:00|7106.9|7104.1|7106.9|7104.1|7107.5|7104.7|7106.9|7104.1|4
1631214490000|2021-09-09 19:08:10|7106.5|7103.7|7106.2|7103.4|7106.5|7103.7|7106.2|7103.4|3
1631214510000|2021-09-09 19:08:30|7105.9|7103.1|7105.7|7102.9|7106.2|7103.4|7105.2|7102.4|10
1631214520000|2021-09-09 19:08:40|7105.5|7102.7|7105.2|7102.4|7105.7|7102.9|7105.2|7102.4|17
1631214530000|2021-09-09 19:08:50|7104.7|7101.9|7103.7|7100.9|7104.7|7101.9|7103.7|7100.9|1
1631214540000|2021-09-09 19:09:00|7103.2|7100.4|7102.7|7099.9|7103.2|7100.4|7102.7|7099.9|4
1631214550000|2021-09-09 19:09:10|||||||||1
1631214570000|2021-09-09 19:09:30|7102.4|7099.6|7102.9|7100.1|7102.9|7100.1|7101.7|7098.9|4
1631214580000|2021-09-09 19:09:40|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|7102.5|7099.7|0
1631214590000|2021-09-09 19:09:50|7102.2|7099.4|7103.3|7100.5|7103.3|7100.5|7102.2|7099.4|4
1631214600000|2021-09-09 19:10:00|7103.5|7100.7|7103.7|7100.9|7103.9|7101.1|7101.7|7098.9|20
1631214610000|2021-09-09 19:10:10|7103.3|7100.5|7103.5|7100.7|7103.5|7100.7|7102.5|7099.7|8
1631214620000|2021-09-09 19:10:20|7103.3|7100.5|7104|7101.2|7104.5|7101.7|7103.3|7100.5|5
1631214630000|2021-09-09 19:10:30|7103.7|7100.9|7104.3|7101.5|7104.7|7101.9|7103.7|7100.9|43
1631214640000|2021-09-09 19:10:40|7104|7101.2|7105.7|7102.9|7105.7|7102.9|7104|7101.2|2
1631214650000|2021-09-09 19:10:50|7105.3|7102.5|7105.5|7102.7|7105.5|7102.7|7105.3|7102.5|3
1631214660000|2021-09-09 19:11:00|7105.7|7102.9|7104|7101.2|7105.7|7102.9|7104|7101.2|4
1631214680000|2021-09-09 19:11:20|7104.5|7101.7|7107.2|7104.4|7107.2|7104.4|7104.2|7101.4|27
1631214690000|2021-09-09 19:11:30|7106.7|7103.9|7105|7102.2|7106.7|7103.9|7105|7102.2|1
1631214700000|2021-09-09 19:11:40|7104.7|7101.9|7105|7102.2|7105|7102.2|7104.7|7101.9|1
1631214710000|2021-09-09 19:11:50|7105.5|7102.7|7105.5|7102.7|7105.5|7102.7|7105|7102.2|4
1631214720000|2021-09-09 19:12:00|7105|7102.2|7104.7|7101.9|7105|7102.2|7104.3|7101.5|3
1631214730000|2021-09-09 19:12:10|7105|7102.2|7105.5|7102.7|7105.5|7102.7|7105|7102.2|4
1631214740000|2021-09-09 19:12:20|||||||||1
1631214750000|2021-09-09 19:12:30|7105|7102.2|7105|7102.2|7105|7102.2|7105|7102.2|3
1631214760000|2021-09-09 19:12:40|7104.9|7102.1|7103.9|7101.1|7104.9|7102.1|7103.9|7101.1|1
1631214770000|2021-09-09 19:12:50|7103.7|7100.9|7102.7|7099.9|7103.7|7100.9|7102.7|7099.9|2
1631214780000|2021-09-09 19:13:00|7102.9|7100.1|7103.7|7100.9|7103.7|7100.9|7102.5|7099.7|7
1631214790000|2021-09-09 19:13:10|7103.5|7100.7|7102.9|7100.1|7103.5|7100.7|7102.9|7100.1|2
1631214800000|2021-09-09 19:13:20|7103.2|7100.4|7102.9|7100.1|7103.2|7100.4|7102.9|7100.1|0
1631214810000|2021-09-09 19:13:30|7102.6|7099.8|7102.2|7099.4|7102.6|7099.8|7101.7|7098.9|4
1631214820000|2021-09-09 19:13:40|7102.5|7099.7|7102.2|7099.4|7102.7|7099.9|7102.2|7099.4|1
1631214830000|2021-09-09 19:13:50|7102.5|7099.7|7102.4|7099.6|7102.9|7100.1|7102.2|7099.4|0
1631214840000|2021-09-09 19:14:00|7102.2|7099.4|7102.5|7099.7|7102.5|7099.7|7102.2|7099.4|0
1631214850000|2021-09-09 19:14:10|7102.7|7099.9|7101.7|7098.9|7102.7|7099.9|7101.7|7098.9|2
1631214870000|2021-09-09 19:14:30|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|0
1631214880000|2021-09-09 19:14:40|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|0
1631214890000|2021-09-09 19:14:50|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|1
1631214900000|2021-09-09 19:15:00|7101.9|7099.1|7103.2|7100.4|7103.2|7100.4|7101.9|7099.1|3
1631214910000|2021-09-09 19:15:10|7102.9|7100.1|7103.2|7100.4|7103.2|7100.4|7102.9|7100.1|1
1631214920000|2021-09-09 19:15:20|7102.9|7100.1|7104.2|7101.4|7104.5|7101.7|7102.9|7100.1|2
1631214930000|2021-09-09 19:15:30|7104.5|7101.7|7103.9|7101.1|7104.5|7101.7|7103.9|7101.1|1
1631214940000|2021-09-09 19:15:40|7103.5|7100.7|7103.2|7100.4|7103.5|7100.7|7103.2|7100.4|1
1631214960000|2021-09-09 19:16:00|7103.5|7100.7|7103.2|7100.4|7103.5|7100.7|7103.2|7100.4|2
1631214970000|2021-09-09 19:16:10|7102.9|7100.1|7102.2|7099.4|7102.9|7100.1|7101.7|7098.9|2
1631214980000|2021-09-09 19:16:20|7102.5|7099.7|7102.2|7099.4|7102.5|7099.7|7102.2|7099.4|0
1631214990000|2021-09-09 19:16:30|7102.5|7099.7|7103.5|7100.7|7103.7|7100.9|7102.5|7099.7|10
1631215000000|2021-09-09 19:16:40|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|1
1631215010000|2021-09-09 19:16:50|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7103.9|7101.1|6
1631215020000|2021-09-09 19:17:00|7103.9|7101.1|7102.9|7100.1|7103.9|7101.1|7102.7|7099.9|12
1631215030000|2021-09-09 19:17:10|7103.2|7100.4|7102.7|7099.9|7103.2|7100.4|7102.7|7099.9|0
1631215040000|2021-09-09 19:17:20|7103.2|7100.4|7104.2|7101.4|7104.2|7101.4|7102.7|7099.9|3
1631215050000|2021-09-09 19:17:30|7104.5|7101.7|7104.2|7101.4|7104.5|7101.7|7104.2|7101.4|1
1631215060000|2021-09-09 19:17:40|7104.5|7101.7|7104.7|7101.9|7104.7|7101.9|7104.2|7101.4|0
1631215070000|2021-09-09 19:17:50|7105.2|7102.4|7105.7|7102.9|7106.2|7103.4|7105.2|7102.4|9
1631215080000|2021-09-09 19:18:00|7105|7102.2|7104.5|7101.7|7105|7102.2|7104.5|7101.7|3
1631215090000|2021-09-09 19:18:10|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|0
1631215100000|2021-09-09 19:18:20|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|0
1631215110000|2021-09-09 19:18:30|7105.7|7102.9|7105.7|7102.9|7105.7|7102.9|7105.7|7102.9|1
1631215120000|2021-09-09 19:18:40|7105.5|7102.7|7104.2|7101.4|7105.5|7102.7|7104.2|7101.4|3
1631215130000|2021-09-09 19:18:50|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|7104.5|7101.7|0
1631215140000|2021-09-09 19:19:00|7104.2|7101.4|7103.7|7100.9|7104.2|7101.4|7103.4|7100.6|10
1631215150000|2021-09-09 19:19:10|7104.5|7101.7|7104.5|7101.7|7104.7|7101.9|7104.5|7101.7|2
1631215160000|2021-09-09 19:19:20|7104.2|7101.4|7104.5|7101.7|7104.5|7101.7|7103.9|7101.1|1
1631215170000|2021-09-09 19:19:30|7104.7|7101.9|7104.2|7101.4|7104.7|7101.9|7104.2|7101.4|11
1631215180000|2021-09-09 19:19:40|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|0
1631215190000|2021-09-09 19:19:50|7104.7|7101.9|7104.7|7101.9|7105|7102.2|7104.2|7101.4|9
1631215200000|2021-09-09 19:20:00|7104.3|7101.5|7104.7|7101.9|7104.7|7101.9|7103.7|7100.9|1
1631215220000|2021-09-09 19:20:20|7104.9|7102.1|7105.9|7103.1|7105.9|7103.1|7104.9|7102.1|2
1631215250000|2021-09-09 19:20:50|7106.2|7103.4|7106.2|7103.4|7106.5|7103.7|7105.7|7102.9|3
1631215260000|2021-09-09 19:21:00|7106.5|7103.7|7107.2|7104.4|7107.2|7104.4|7106.5|7103.7|0
1631215270000|2021-09-09 19:21:10|7107.7|7104.9|7107.5|7104.7|7107.7|7104.9|7107.5|7104.7|2
1631215280000|2021-09-09 19:21:20|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|1
1631215290000|2021-09-09 19:21:30|7107.5|7104.7|7107.5|7104.7|7107.5|7104.7|7107.5|7104.7|0
1631215300000|2021-09-09 19:21:40|7107.2|7104.4|7107.7|7104.9|7107.7|7104.9|7107.2|7104.4|3
1631215310000|2021-09-09 19:21:50|7107.4|7104.6|7107.2|7104.4|7107.4|7104.6|7107.2|7104.4|0
1631215320000|2021-09-09 19:22:00|7106.5|7103.7|7106.5|7103.7|7106.5|7103.7|7106|7103.2|0
1631215330000|2021-09-09 19:22:10|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|0
1631215340000|2021-09-09 19:22:20|7105.9|7103.1|7105.5|7102.7|7105.9|7103.1|7105.4|7102.6|7
1631215370000|2021-09-09 19:22:50|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|1
1631215380000|2021-09-09 19:23:00|7105.4|7102.6|7106|7103.2|7106|7103.2|7105.4|7102.6|30
1631215390000|2021-09-09 19:23:10|7106.2|7103.4|7105.7|7102.9|7106.2|7103.4|7105.7|7102.9|0
1631215410000|2021-09-09 19:23:30|7105.5|7102.7|7105.7|7102.9|7106|7103.2|7105.5|7102.7|0
1631215420000|2021-09-09 19:23:40|7105.2|7102.4|7105.2|7102.4|7105.5|7102.7|7104.7|7101.9|3
1631215430000|2021-09-09 19:23:50|7104.9|7102.1|7105.2|7102.4|7105.2|7102.4|7104.7|7101.9|1
1631215440000|2021-09-09 19:24:00|7104.7|7101.9|7104.7|7101.9|7104.7|7101.9|7104.7|7101.9|0
1631215450000|2021-09-09 19:24:10|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|0
1631215460000|2021-09-09 19:24:20|7104.5|7101.7|7104.5|7101.7|7104.7|7101.9|7104.2|7101.4|0
1631215470000|2021-09-09 19:24:30|7104.7|7101.9|7104.7|7101.9|7104.7|7101.9|7104.4|7101.6|0
1631215480000|2021-09-09 19:24:40|||||||||1
1631215490000|2021-09-09 19:24:50|7105.2|7102.4|7105.5|7102.7|7105.5|7102.7|7105.2|7102.4|2
1631215500000|2021-09-09 19:25:00|7105.2|7102.4|7104.2|7101.4|7105.2|7102.4|7104|7101.2|32
1631215510000|2021-09-09 19:25:10|7104.5|7101.7|7104.7|7101.9|7104.7|7101.9|7104.5|7101.7|1
1631215520000|2021-09-09 19:25:20|7105|7102.2|7105.7|7102.9|7105.7|7102.9|7105|7102.2|1
1631215530000|2021-09-09 19:25:30|7106|7103.2|7106|7103.2|7106.2|7103.4|7105.7|7102.9|3
1631215540000|2021-09-09 19:25:40|7106.5|7103.7|7106.7|7103.9|7106.7|7103.9|7106.5|7103.7|0
1631215550000|2021-09-09 19:25:50|7107.5|7104.7|7108|7105.2|7108|7105.2|7107.5|7104.7|5
1631215560000|2021-09-09 19:26:00|7108.2|7105.4|7108.2|7105.4|7109.7|7106.9|7107.7|7104.9|8
1631215580000|2021-09-09 19:26:20|7107.7|7104.9|7107|7104.2|7107.7|7104.9|7106.7|7103.9|5
1631215590000|2021-09-09 19:26:30|7107.2|7104.4|7107.7|7104.9|7107.7|7104.9|7107.2|7104.4|8
1631215600000|2021-09-09 19:26:40|7108|7105.2|7108.2|7105.4|7108.5|7105.7|7108|7105.2|0
1631215610000|2021-09-09 19:26:50|7108.5|7105.7|7109.2|7106.4|7109.2|7106.4|7108.2|7105.4|7
1631215620000|2021-09-09 19:27:00|7108.5|7105.7|7108.5|7105.7|7109.2|7106.4|7108.5|7105.7|0
1631215630000|2021-09-09 19:27:10|7109.2|7106.4|7108.2|7105.4|7109.2|7106.4|7108.2|7105.4|3
1631215640000|2021-09-09 19:27:20|7108.5|7105.7|7108.2|7105.4|7108.5|7105.7|7108.2|7105.4|1
1631215650000|2021-09-09 19:27:30|7108.5|7105.7|7108.2|7105.4|7108.5|7105.7|7108.2|7105.4|2
1631215670000|2021-09-09 19:27:50|7108.5|7105.7|7108.5|7105.7|7108.5|7105.7|7108.2|7105.4|6
1631215680000|2021-09-09 19:28:00|7108.2|7105.4|7107.8|7105|7108.2|7105.4|7106.7|7103.9|190
1631215690000|2021-09-09 19:28:10|7107.5|7104.7|7107.3|7104.5|7107.5|7104.7|7106.7|7103.9|1
1631215700000|2021-09-09 19:28:20|7107.2|7104.4|7106.7|7103.9|7107.2|7104.4|7106.7|7103.9|1
1631215720000|2021-09-09 19:28:40|7106.8|7104|7107.3|7104.5|7107.3|7104.5|7106.8|7104|5
1631215730000|2021-09-09 19:28:50|7107|7104.2|7108.2|7105.4|7108.2|7105.4|7106.7|7103.9|5
1631215740000|2021-09-09 19:29:00|7108.5|7105.7|7108.8|7106|7109.2|7106.4|7108.2|7105.4|12
1631215750000|2021-09-09 19:29:10|7109.2|7106.4|7108.2|7105.4|7109.2|7106.4|7107.7|7104.9|9
1631215770000|2021-09-09 19:29:30|7108.8|7106|7108.8|7106|7108.8|7106|7108.8|7106|1
1631215780000|2021-09-09 19:29:40|7108.7|7105.9|7108.2|7105.4|7108.7|7105.9|7108.2|7105.4|6
1631215790000|2021-09-09 19:29:50|7107.8|7105|7108.2|7105.4|7108.2|7105.4|7107.8|7105|15
1631215800000|2021-09-09 19:30:00|7107.8|7105|7107.2|7104.4|7107.8|7105|7106.7|7103.9|5
1631215810000|2021-09-09 19:30:10|7107.5|7104.7|7107.7|7104.9|7107.7|7104.9|7107.3|7104.5|3
1631215820000|2021-09-09 19:30:20|7107.3|7104.5|7107.7|7104.9|7107.7|7104.9|7107.3|7104.5|0
1631215830000|2021-09-09 19:30:30|7108.2|7105.4|7108.3|7105.5|7108.7|7105.9|7108.2|7105.4|11
1631215840000|2021-09-09 19:30:40|7108.5|7105.7|7109|7106.2|7109|7106.2|7108.5|7105.7|0
1631215850000|2021-09-09 19:30:50|7108.7|7105.9|7108.2|7105.4|7108.7|7105.9|7108.2|7105.4|1
1631215860000|2021-09-09 19:31:00|7107.7|7104.9|7107.7|7104.9|7108|7105.2|7107.7|7104.9|13
1631215870000|2021-09-09 19:31:10|7107.5|7104.7|7107.2|7104.4|7107.5|7104.7|7107.2|7104.4|1
1631215880000|2021-09-09 19:31:20|7107.7|7104.9|7107.7|7104.9|7107.7|7104.9|7107.7|7104.9|0
1631215890000|2021-09-09 19:31:30|7107|7104.2|7107.7|7104.9|7107.7|7104.9|7107|7104.2|1
1631215900000|2021-09-09 19:31:40|7107.3|7104.5|7109|7106.2|7109.7|7106.9|7107.3|7104.5|16
1631215910000|2021-09-09 19:31:50|7109.5|7106.7|7109.2|7106.4|7109.5|7106.7|7109.2|7106.4|7
1631215920000|2021-09-09 19:32:00|7109.5|7106.7|7109.3|7106.5|7109.5|7106.7|7108.7|7105.9|2
1631215930000|2021-09-09 19:32:10|7109.7|7106.9|7110.3|7107.5|7110.3|7107.5|7109.7|7106.9|6
1631215940000|2021-09-09 19:32:20|7110.7|7107.9|7110.8|7108|7110.8|7108|7110.7|7107.9|1
1631215950000|2021-09-09 19:32:30|7110.5|7107.7|7110.5|7107.7|7110.5|7107.7|7110.5|7107.7|0
1631215960000|2021-09-09 19:32:40|7110.8|7108|7110.8|7108|7110.8|7108|7110.8|7108|1
1631215980000|2021-09-09 19:33:00|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|7110.7|7107.9|1
1631216000000|2021-09-09 19:33:20|7111.6|7108.8|7113.2|7110.4|7113.5|7110.7|7111.6|7108.8|5
1631216010000|2021-09-09 19:33:30|7113.5|7110.7|7113.5|7110.7|7113.5|7110.7|7113.5|7110.7|0
1631216020000|2021-09-09 19:33:40|7113.7|7110.9|7113.5|7110.7|7113.7|7110.9|7113.2|7110.4|4
1631216040000|2021-09-09 19:34:00|7112.7|7109.9|7112.2|7109.4|7112.7|7109.9|7112.2|7109.4|4
1631216050000|2021-09-09 19:34:10|7112.5|7109.7|7112.7|7109.9|7112.7|7109.9|7112.5|7109.7|0
1631216070000|2021-09-09 19:34:30|7113|7110.2|7113.5|7110.7|7113.7|7110.9|7113|7110.2|5
1631216080000|2021-09-09 19:34:40|7113.2|7110.4|7112.8|7110|7113.2|7110.4|7112.8|7110|0
1631216090000|2021-09-09 19:34:50|7112.3|7109.5|7111.7|7108.9|7112.3|7109.5|7111.7|7108.9|1
1631216110000|2021-09-09 19:35:10|7110.7|7107.9|7110.5|7107.7|7110.7|7107.9|7110.5|7107.7|7
1631216120000|2021-09-09 19:35:20|7110.7|7107.9|7110.7|7107.9|7111.2|7108.4|7110.3|7107.5|0
1631216140000|2021-09-09 19:35:40|7110.5|7107.7|7111.7|7108.9|7111.7|7108.9|7110.2|7107.4|11
1631216150000|2021-09-09 19:35:50|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|7112.2|7109.4|4
1631216160000|2021-09-09 19:36:00|7112.5|7109.7|7113.5|7110.7|7113.7|7110.9|7112.5|7109.7|2
1631216170000|2021-09-09 19:36:10|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|7113.7|7110.9|0
1631216180000|2021-09-09 19:36:20|||||||||1
1631216200000|2021-09-09 19:36:40|7114|7111.2|7113.7|7110.9|7114.2|7111.4|7113.7|7110.9|3
1631216210000|2021-09-09 19:36:50|7114.2|7111.4|7114|7111.2|7114.2|7111.4|7113.7|7110.9|0
1631216220000|2021-09-09 19:37:00|7113.7|7110.9|7113.7|7110.9|7114|7111.2|7113.2|7110.4|2
1631216230000|2021-09-09 19:37:10|7114|7111.2|7115.2|7112.4|7115.8|7113|7114|7111.2|77
1631216240000|2021-09-09 19:37:20|7114.8|7112|7114.7|7111.9|7114.8|7112|7114.3|7111.5|0
1631216250000|2021-09-09 19:37:30|7114.2|7111.4|7114.8|7112|7114.8|7112|7114.2|7111.4|0
1631216260000|2021-09-09 19:37:40|7114.7|7111.9|7115.5|7112.7|7115.5|7112.7|7114.7|7111.9|1
1631216270000|2021-09-09 19:37:50|7115.2|7112.4|7114.7|7111.9|7115.2|7112.4|7114.7|7111.9|0
1631216290000|2021-09-09 19:38:10|7115.5|7112.7|7115.2|7112.4|7115.5|7112.7|7115.2|7112.4|1
1631216300000|2021-09-09 19:38:20|7114.5|7111.7|7113.8|7111|7114.7|7111.9|7113.8|7111|11
1631216310000|2021-09-09 19:38:30|7113.7|7110.9|7112.7|7109.9|7113.7|7110.9|7112.7|7109.9|0
1631216320000|2021-09-09 19:38:40|7112.3|7109.5|7112.7|7109.9|7112.8|7110|7112.2|7109.4|4
1631216340000|2021-09-09 19:39:00|7113.2|7110.4|7114.6|7111.8|7115.6|7112.8|7113.1|7110.3|72
1631216350000|2021-09-09 19:39:10|7114.8|7112|7115.6|7112.8|7115.6|7112.8|7114.8|7112|7
1631216360000|2021-09-09 19:39:20|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|5
1631216370000|2021-09-09 19:39:30|7115.6|7112.8|7118.1|7115.3|7118.8|7116|7115.3|7112.5|33
1631216380000|2021-09-09 19:39:40|7118|7115.2|7117.8|7115|7118.1|7115.3|7116.8|7114|7
1631216390000|2021-09-09 19:39:50|7118.1|7115.3|7117.8|7115|7118.1|7115.3|7117.8|7115|8
1631216400000|2021-09-09 19:40:00|7117.6|7114.8|7117.8|7115|7118.1|7115.3|7116.6|7113.8|19
1631216410000|2021-09-09 19:40:10|7118.1|7115.3|7117.8|7115|7118.1|7115.3|7117.6|7114.8|4
1631216420000|2021-09-09 19:40:20|7118|7115.2|7118.8|7116|7119.1|7116.3|7118|7115.2|0
1631216430000|2021-09-09 19:40:30|7118.6|7115.8|7119.1|7116.3|7119.1|7116.3|7118.6|7115.8|3
1631216440000|2021-09-09 19:40:40|7118.8|7116|7119.1|7116.3|7119.1|7116.3|7118.6|7115.8|0
1631216450000|2021-09-09 19:40:50|7118.6|7115.8|7119.1|7116.3|7119.1|7116.3|7118.6|7115.8|0
1631216460000|2021-09-09 19:41:00|7119.8|7117|7118.8|7116|7119.8|7117|7118.8|7116|5
1631216470000|2021-09-09 19:41:10|7118.6|7115.8|7117.6|7114.8|7118.6|7115.8|7117.6|7114.8|7
1631216490000|2021-09-09 19:41:30|7117.8|7115|7117.8|7115|7117.8|7115|7117.8|7115|0
1631216510000|2021-09-09 19:41:50|7118.6|7115.8|7119.1|7116.3|7119.1|7116.3|7118.6|7115.8|4
1631216520000|2021-09-09 19:42:00|7118.8|7116|7120.1|7117.3|7120.1|7117.3|7118.8|7116|0
1631216530000|2021-09-09 19:42:10|7119.6|7116.8|7119.1|7116.3|7119.6|7116.8|7119.1|7116.3|4
1631216540000|2021-09-09 19:42:20|7119.5|7116.7|7119.1|7116.3|7119.5|7116.7|7119.1|7116.3|1
1631216550000|2021-09-09 19:42:30|||||||||3
1631216560000|2021-09-09 19:42:40|7119.6|7116.8|7119|7116.2|7119.6|7116.8|7118.6|7115.8|3
1631216580000|2021-09-09 19:43:00|7119.1|7116.3|7119|7116.2|7119.1|7116.3|7118.6|7115.8|0
1631216590000|2021-09-09 19:43:10|7119.5|7116.7|7119.1|7116.3|7119.6|7116.8|7119.1|7116.3|4
1631216600000|2021-09-09 19:43:20|7118.6|7115.8|7119.1|7116.3|7119.5|7116.7|7118.6|7115.8|2
1631216630000|2021-09-09 19:43:50|7119.3|7116.5|7119.1|7116.3|7119.6|7116.8|7119.1|7116.3|9
1631216640000|2021-09-09 19:44:00|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|7119.5|7116.7|4
1631216650000|2021-09-09 19:44:10|7119.6|7116.8|7119.1|7116.3|7120.5|7117.7|7119.1|7116.3|4
1631216660000|2021-09-09 19:44:20|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|0
1631216690000|2021-09-09 19:44:50|7119.1|7116.3|7118.6|7115.8|7119.1|7116.3|7118.6|7115.8|0
1631216700000|2021-09-09 19:45:00|7119|7116.2|7118.6|7115.8|7119|7116.2|7118.6|7115.8|2
1631216720000|2021-09-09 19:45:20|7119|7116.2|7119.1|7116.3|7119.5|7116.7|7118.6|7115.8|4
1631216730000|2021-09-09 19:45:30|7118.8|7116|7117.6|7114.8|7118.8|7116|7117.6|7114.8|7
1631216740000|2021-09-09 19:45:40|7117.5|7114.7|7117.1|7114.3|7117.5|7114.7|7117.1|7114.3|1
1631216750000|2021-09-09 19:45:50|7117.5|7114.7|7117.1|7114.3|7117.5|7114.7|7117.1|7114.3|1
1631216760000|2021-09-09 19:46:00|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|7117.5|7114.7|0
1631216770000|2021-09-09 19:46:10|7117.6|7114.8|7118.3|7115.5|7118.6|7115.8|7117.6|7114.8|11
1631216780000|2021-09-09 19:46:20|7118|7115.2|7117.5|7114.7|7118|7115.2|7117.1|7114.3|1
1631216790000|2021-09-09 19:46:30|7117.1|7114.3|7116.6|7113.8|7117.1|7114.3|7116.6|7113.8|1
1631216800000|2021-09-09 19:46:40|7116.3|7113.5|7116.6|7113.8|7117|7114.2|7116.3|7113.5|3
1631216810000|2021-09-09 19:46:50|7116.1|7113.3|7116.3|7113.5|7116.6|7113.8|7116.1|7113.3|13
1631216820000|2021-09-09 19:47:00|7116.1|7113.3|7116.1|7113.3|7116.5|7113.7|7116.1|7113.3|1
1631216830000|2021-09-09 19:47:10|7115.8|7113|7114.8|7112|7115.8|7113|7114.8|7112|57
1631216840000|2021-09-09 19:47:20|7114.1|7111.3|7114.8|7112|7114.8|7112|7114.1|7111.3|1
1631216850000|2021-09-09 19:47:30|7114.6|7111.8|7114.8|7112|7115.1|7112.3|7114.6|7111.8|6
1631216860000|2021-09-09 19:47:40|7114.5|7111.7|7114.3|7111.5|7114.6|7111.8|7114.3|7111.5|9
1631216870000|2021-09-09 19:47:50|7114.1|7111.3|7114.6|7111.8|7114.6|7111.8|7114.1|7111.3|3
1631216880000|2021-09-09 19:48:00|7114.3|7111.5|7114.6|7111.8|7114.6|7111.8|7114.3|7111.5|0
1631216890000|2021-09-09 19:48:10|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|7114.3|7111.5|3
1631216900000|2021-09-09 19:48:20|7113.8|7111|7112.6|7109.8|7114.5|7111.7|7112.5|7109.7|25
1631216910000|2021-09-09 19:48:30|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|7112.5|7109.7|1
1631216920000|2021-09-09 19:48:40|7112.6|7109.8|7112.8|7110|7112.8|7110|7112.6|7109.8|2
1631216930000|2021-09-09 19:48:50|||||||||1
1631216940000|2021-09-09 19:49:00|7113.1|7110.3|7113.1|7110.3|7113.5|7110.7|7113.1|7110.3|9
1631216950000|2021-09-09 19:49:10|7113.5|7110.7|7113.6|7110.8|7114.6|7111.8|7113.5|7110.7|8
1631216960000|2021-09-09 19:49:20|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|1
1631216970000|2021-09-09 19:49:30|7113.5|7110.7|7113.6|7110.8|7113.6|7110.8|7113.5|7110.7|0
1631216980000|2021-09-09 19:49:40|7113.3|7110.5|7113.6|7110.8|7113.6|7110.8|7112.8|7110|2
1631216990000|2021-09-09 19:49:50|7113.3|7110.5|7113.3|7110.5|7113.3|7110.5|7113.3|7110.5|0
1631217000000|2021-09-09 19:50:00|7112.8|7110|7112.8|7110|7113.1|7110.3|7112.8|7110|5
1631217010000|2021-09-09 19:50:10|7112.6|7109.8|7112.1|7109.3|7112.6|7109.8|7111.6|7108.8|7
1631217020000|2021-09-09 19:50:20|7111.8|7109|7110.8|7108|7111.8|7109|7110.8|7108|1
1631217040000|2021-09-09 19:50:40|7110.5|7107.7|7108.8|7106|7110.5|7107.7|7108.6|7105.8|13
1631217060000|2021-09-09 19:51:00|7108.6|7105.8|7107.1|7104.3|7109.3|7106.5|7106.8|7104|15
1631217070000|2021-09-09 19:51:10|7107.6|7104.8|7106.6|7103.8|7107.6|7104.8|7106.6|7103.8|4
1631217080000|2021-09-09 19:51:20|7107.3|7104.5|7108.4|7105.6|7108.6|7105.8|7107.3|7104.5|245
1631217100000|2021-09-09 19:51:40|7108.8|7106|7109.3|7106.5|7109.3|7106.5|7108.8|7106|12
1631217110000|2021-09-09 19:51:50|7109.4|7106.6|7108.4|7105.6|7111.3|7108.5|7108.4|7105.6|26
1631217120000|2021-09-09 19:52:00|||||||||35
1631217130000|2021-09-09 19:52:10|7109.1|7106.3|7109.4|7106.6|7109.4|7106.6|7108.8|7106|2
1631217140000|2021-09-09 19:52:20|7109.1|7106.3|7109.1|7106.3|7109.4|7106.6|7108.4|7105.6|8
1631217150000|2021-09-09 19:52:30|7108.8|7106|7109.4|7106.6|7109.4|7106.6|7108.8|7106|0
1631217160000|2021-09-09 19:52:40|7109.8|7107|7109.8|7107|7110.3|7107.5|7109.4|7106.6|3
1631217170000|2021-09-09 19:52:50|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|2
1631217180000|2021-09-09 19:53:00|7109.3|7106.5|7108.4|7105.6|7109.3|7106.5|7108.4|7105.6|7
1631217200000|2021-09-09 19:53:20|7108.8|7106|7108.8|7106|7108.8|7106|7108.8|7106|0
1631217210000|2021-09-09 19:53:30|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|2
1631217220000|2021-09-09 19:53:40|7109.3|7106.5|7109.4|7106.6|7109.4|7106.6|7109.3|7106.5|0
1631217230000|2021-09-09 19:53:50|7109.1|7106.3|7108.9|7106.1|7109.3|7106.5|7108.9|7106.1|0
1631217240000|2021-09-09 19:54:00|7109.3|7106.5|7108.8|7106|7109.4|7106.6|7108.8|7106|2
1631217250000|2021-09-09 19:54:10|7108.4|7105.6|7109.4|7106.6|7109.4|7106.6|7108.4|7105.6|16
1631217260000|2021-09-09 19:54:20|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|2
1631217270000|2021-09-09 19:54:30|7108.4|7105.6|7107.8|7105|7108.4|7105.6|7107.4|7104.6|5
1631217280000|2021-09-09 19:54:40|7107.4|7104.6|7106.9|7104.1|7107.4|7104.6|7106.9|7104.1|0
1631217290000|2021-09-09 19:54:50|7105.9|7103.1|7105.9|7103.1|7106.3|7103.5|7104.9|7102.1|13
1631217300000|2021-09-09 19:55:00|7105.8|7103|7106.3|7103.5|7106.3|7103.5|7105.8|7103|3
1631217310000|2021-09-09 19:55:10|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|0
1631217320000|2021-09-09 19:55:20|7106.8|7104|7107.4|7104.6|7107.8|7105|7106.8|7104|32
1631217330000|2021-09-09 19:55:30|7107.8|7105|7107.8|7105|7107.8|7105|7107.4|7104.6|1
1631217340000|2021-09-09 19:55:40|7108.1|7105.3|7107.4|7104.6|7108.3|7105.5|7107.4|7104.6|1
1631217360000|2021-09-09 19:56:00|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|0
1631217370000|2021-09-09 19:56:10|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|0
1631217380000|2021-09-09 19:56:20|7108.1|7105.3|7107.8|7105|7108.1|7105.3|7107.8|7105|1
1631217390000|2021-09-09 19:56:30|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|0
1631217410000|2021-09-09 19:56:50|7107.9|7105.1|7107.4|7104.6|7107.9|7105.1|7107.4|7104.6|1
1631217420000|2021-09-09 19:57:00|7107.8|7105|7108.4|7105.6|7108.9|7106.1|7107.8|7105|8
1631217430000|2021-09-09 19:57:10|7107.9|7105.1|7107.4|7104.6|7107.9|7105.1|7107.4|7104.6|2
1631217440000|2021-09-09 19:57:20|7107.3|7104.5|7106.9|7104.1|7107.3|7104.5|7106.9|7104.1|6
1631217450000|2021-09-09 19:57:30|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|7107.4|7104.6|2
1631217460000|2021-09-09 19:57:40|7108.1|7105.3|7107.9|7105.1|7108.1|7105.3|7107.6|7104.8|1
1631217470000|2021-09-09 19:57:50|7108.3|7105.5|7108.4|7105.6|7108.4|7105.6|7108.3|7105.5|1
1631217480000|2021-09-09 19:58:00|7108.9|7106.1|7109.8|7107|7110.1|7107.3|7108.9|7106.1|15
1631217490000|2021-09-09 19:58:10|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|1
1631217500000|2021-09-09 19:58:20|7110.4|7107.6|7110.1|7107.3|7110.4|7107.6|7110.1|7107.3|4
1631217510000|2021-09-09 19:58:30|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|3
1631217520000|2021-09-09 19:58:40|7109.6|7106.8|7109.8|7107|7109.8|7107|7109.4|7106.6|0
1631217530000|2021-09-09 19:58:50|7109.6|7106.8|7109.8|7107|7109.8|7107|7109.4|7106.6|2
1631217540000|2021-09-09 19:59:00|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7108.9|7106.1|5
1631217550000|2021-09-09 19:59:10|7109.1|7106.3|7108.9|7106.1|7109.1|7106.3|7108.8|7106|1
1631217560000|2021-09-09 19:59:20|7108.4|7105.6|7107.3|7104.5|7108.4|7105.6|7106.9|7104.1|13
1631217570000|2021-09-09 19:59:30|7107.4|7104.6|7106.6|7103.8|7107.4|7104.6|7106.6|7103.8|3
1631217580000|2021-09-09 19:59:40|7105.6|7102.8|7105.1|7102.3|7106.3|7103.5|7105.1|7102.3|43
1631217590000|2021-09-09 19:59:50|7104.8|7102|7105.4|7102.6|7105.4|7102.6|7104.4|7101.6|7
1631217600000|2021-09-09 20:00:00|7105.6|7102.8|7107.9|7105.1|7107.9|7105.1|7105.6|7102.8|38
1631217610000|2021-09-09 20:00:10|7108.3|7105.5|7107.9|7105.1|7108.4|7105.6|7107.8|7105|0
1631217620000|2021-09-09 20:00:20|7108.3|7105.5|7107.9|7105.1|7108.3|7105.5|7107.6|7104.8|5
1631217640000|2021-09-09 20:00:40|7107.4|7104.6|7106.8|7104|7107.4|7104.6|7106.8|7104|1
1631217660000|2021-09-09 20:01:00|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|0
1631217670000|2021-09-09 20:01:10|7107.6|7104.8|7107.8|7105|7107.8|7105|7107.6|7104.8|0
1631217680000|2021-09-09 20:01:20|7107.4|7104.6|7107.4|7104.6|7107.8|7105|7107.3|7104.5|0
1631217690000|2021-09-09 20:01:30|7107.8|7105|7107.8|7105|7107.8|7105|7107.8|7105|0
1631217700000|2021-09-09 20:01:40|7107.9|7105.1|7108.4|7105.6|7108.8|7106|7107.9|7105.1|14
1631217710000|2021-09-09 20:01:50|7108.8|7106|7108.8|7106|7108.8|7106|7108.8|7106|4
1631217720000|2021-09-09 20:02:00|7109.3|7106.5|7108.9|7106.1|7109.3|7106.5|7108.9|7106.1|1
1631217730000|2021-09-09 20:02:10|7108.8|7106|7107.8|7105|7108.8|7106|7106.8|7104|4
1631217760000|2021-09-09 20:02:40|7107.4|7104.6|7106.9|7104.1|7107.4|7104.6|7106.9|7104.1|0
1631217770000|2021-09-09 20:02:50|7107.3|7104.5|7107.3|7104.5|7107.3|7104.5|7106.9|7104.1|0
1631217780000|2021-09-09 20:03:00|7107.4|7104.6|7106.9|7104.1|7107.4|7104.6|7106.9|7104.1|0
1631217790000|2021-09-09 20:03:10|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|7107.2|7104.4|0
1631217800000|2021-09-09 20:03:20|7106.9|7104.1|7105.2|7102.4|7106.9|7104.1|7104.7|7101.9|6
1631217810000|2021-09-09 20:03:30|7104.7|7101.9|7105.7|7102.9|7105.7|7102.9|7104.7|7101.9|2
1631217820000|2021-09-09 20:03:40|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|0
1631217830000|2021-09-09 20:03:50|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|0
1631217840000|2021-09-09 20:04:00|7105.9|7103.1|7106.2|7103.4|7106.2|7103.4|7105.7|7102.9|3
1631217850000|2021-09-09 20:04:10|7105.9|7103.1|7106.7|7103.9|7106.7|7103.9|7105.7|7102.9|0
1631217860000|2021-09-09 20:04:20|7106.2|7103.4|7105.4|7102.6|7106.2|7103.4|7105.4|7102.6|3
1631217870000|2021-09-09 20:04:30|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|0
1631217880000|2021-09-09 20:04:40|7105.4|7102.6|7104.9|7102.1|7105.4|7102.6|7104.9|7102.1|12
1631217900000|2021-09-09 20:05:00|7104.7|7101.9|7105.7|7102.9|7106.4|7103.6|7104.7|7101.9|0
1631217920000|2021-09-09 20:05:20|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|0
1631217930000|2021-09-09 20:05:30|7106.2|7103.4|7105.7|7102.9|7106.2|7103.4|7105.7|7102.9|1
1631217940000|2021-09-09 20:05:40|7105.4|7102.6|7105.2|7102.4|7105.4|7102.6|7105.2|7102.4|0
1631217950000|2021-09-09 20:05:50|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|1
1631217960000|2021-09-09 20:06:00|7105.2|7102.4|7104.9|7102.1|7105.2|7102.4|7104.9|7102.1|1
1631217970000|2021-09-09 20:06:10|7105.4|7102.6|7104.6|7101.8|7105.4|7102.6|7104.6|7101.8|0
1631217990000|2021-09-09 20:06:30|7104.2|7101.4|7104.7|7101.9|7104.7|7101.9|7103.4|7100.6|5
1631218000000|2021-09-09 20:06:40|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|0
1631218010000|2021-09-09 20:06:50|7105.2|7102.4|7104.9|7102.1|7105.2|7102.4|7104.9|7102.1|1
1631218020000|2021-09-09 20:07:00|7104.7|7101.9|7103.7|7100.9|7104.7|7101.9|7103.4|7100.6|10
1631218080000|2021-09-09 20:08:00|7104.1|7101.3|7104.2|7101.4|7104.2|7101.4|7104.1|7101.3|1
1631218120000|2021-09-09 20:08:40|7104.9|7102.1|7105.2|7102.4|7105.2|7102.4|7104.9|7102.1|0
1631218140000|2021-09-09 20:09:00|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|1
1631218170000|2021-09-09 20:09:30|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|0
1631218180000|2021-09-09 20:09:40|||||||||2
1631218200000|2021-09-09 20:10:00|7105.4|7102.6|7105.7|7102.9|7105.7|7102.9|7105.4|7102.6|3
1631218220000|2021-09-09 20:10:20|7106.2|7103.4|7106.7|7103.9|7106.7|7103.9|7106.2|7103.4|1
1631218240000|2021-09-09 20:10:40|7106.9|7104.1|7106.6|7103.8|7106.9|7104.1|7106.2|7103.4|1
1631218260000|2021-09-09 20:11:00|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|7106.7|7103.9|0
1631218270000|2021-09-09 20:11:10|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|0
1631218290000|2021-09-09 20:11:30|7106.2|7103.4|7105.9|7103.1|7106.2|7103.4|7105.9|7103.1|1
1631218300000|2021-09-09 20:11:40|7105.7|7102.9|7105.6|7102.8|7105.7|7102.9|7105.2|7102.4|0
1631218320000|2021-09-09 20:12:00|7105.7|7102.9|7105.2|7102.4|7105.7|7102.9|7105.2|7102.4|38
1631218350000|2021-09-09 20:12:30|7105.1|7102.3|7104.7|7101.9|7105.1|7102.3|7104.7|7101.9|5
1631218360000|2021-09-09 20:12:40|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|0
1631218370000|2021-09-09 20:12:50|7106.2|7103.4|7105.7|7102.9|7106.2|7103.4|7105.4|7102.6|3
1631218380000|2021-09-09 20:13:00|7105.4|7102.6|7105.2|7102.4|7105.4|7102.6|7104.7|7101.9|9
1631218390000|2021-09-09 20:13:10|7105.4|7102.6|7106.2|7103.4|7106.2|7103.4|7105.2|7102.4|10
1631218410000|2021-09-09 20:13:30|7105.6|7102.8|7105.9|7103.1|7105.9|7103.1|7105.6|7102.8|11
1631218420000|2021-09-09 20:13:40|7105.7|7102.9|7106.7|7103.9|7106.7|7103.9|7105.4|7102.6|8
1631218430000|2021-09-09 20:13:50|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|0
1631218450000|2021-09-09 20:14:10|7105.7|7102.9|7105.7|7102.9|7105.7|7102.9|7105.7|7102.9|4
1631218460000|2021-09-09 20:14:20|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|7105.4|7102.6|0
1631218480000|2021-09-09 20:14:40|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|0
1631218500000|2021-09-09 20:15:00|7104.2|7101.4|7104.9|7102.1|7105.2|7102.4|7104.2|7101.4|7
1631218510000|2021-09-09 20:15:10|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|0
1631218580000|2021-09-09 20:16:20|||||||||2
1631218610000|2021-09-09 20:16:50|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|1
1631218620000|2021-09-09 20:17:00|7105.2|7102.4|7104.9|7102.1|7105.2|7102.4|7104.9|7102.1|1
1631218640000|2021-09-09 20:17:20|7104.6|7101.8|7104.6|7101.8|7104.6|7101.8|7104.6|7101.8|1
1631218650000|2021-09-09 20:17:30|7104.2|7101.4|7103.9|7101.1|7104.2|7101.4|7103.9|7101.1|12
1631218660000|2021-09-09 20:17:40|7104.2|7101.4|7104.7|7101.9|7104.7|7101.9|7104.2|7101.4|0
1631218680000|2021-09-09 20:18:00|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|10
1631218690000|2021-09-09 20:18:10|7104.7|7101.9|7105.2|7102.4|7105.2|7102.4|7104.7|7101.9|0
1631218700000|2021-09-09 20:18:20|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|0
1631218720000|2021-09-09 20:18:40|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|7105.2|7102.4|0
1631218730000|2021-09-09 20:18:50|7104.9|7102.1|7105.2|7102.4|7105.2|7102.4|7104.9|7102.1|1
1631218740000|2021-09-09 20:19:00|||||||||1
1631218770000|2021-09-09 20:19:30|7105.4|7102.6|7102.9|7100.1|7105.4|7102.6|7102.9|7100.1|353
1631218780000|2021-09-09 20:19:40|7102.7|7099.9|7102.7|7099.9|7102.7|7099.9|7102.7|7099.9|0
1631218790000|2021-09-09 20:19:50|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|18
1631218800000|2021-09-09 20:20:00|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|20
1631218830000|2021-09-09 20:20:30|7104.2|7101.4|7104.7|7101.9|7104.7|7101.9|7104.2|7101.4|1
1631218840000|2021-09-09 20:20:40|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|7104.9|7102.1|0
1631218860000|2021-09-09 20:21:00|7104.2|7101.4|7103.9|7101.1|7104.5|7101.7|7103.9|7101.1|1
1631218870000|2021-09-09 20:21:10|7104.2|7101.4|7103.9|7101.1|7104.2|7101.4|7103.9|7101.1|0
1631218910000|2021-09-09 20:21:50|7103.4|7100.6|7103.7|7100.9|7103.7|7100.9|7103.4|7100.6|1
1631218920000|2021-09-09 20:22:00|7103.2|7100.4|7101.7|7098.9|7103.9|7101.1|7101.7|7098.9|5
1631218950000|2021-09-09 20:22:30|7102.4|7099.6|7102.7|7099.9|7102.7|7099.9|7102.4|7099.6|0
1631218960000|2021-09-09 20:22:40|7102.4|7099.6|7103.4|7100.6|7103.7|7100.9|7102.4|7099.6|62
1631218970000|2021-09-09 20:22:50|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|7104.2|7101.4|4
1631218980000|2021-09-09 20:23:00|7103.9|7101.1|7104.2|7101.4|7104.2|7101.4|7103.9|7101.1|2
1631218990000|2021-09-09 20:23:10|7104|7101.2|7103.2|7100.4|7104|7101.2|7103.2|7100.4|3
1631219010000|2021-09-09 20:23:30|7103.4|7100.6|7102.7|7099.9|7103.4|7100.6|7102.7|7099.9|2
1631219020000|2021-09-09 20:23:40|||||||||1
1631219050000|2021-09-09 20:24:10|7103.2|7100.4|7102.4|7099.6|7103.4|7100.6|7102.4|7099.6|7
1631219070000|2021-09-09 20:24:30|7102.2|7099.4|7102.4|7099.6|7102.4|7099.6|7101.9|7099.1|2
1631219080000|2021-09-09 20:24:40|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|1
1631219090000|2021-09-09 20:24:50|7102.4|7099.6|7102.1|7099.3|7102.4|7099.6|7102.1|7099.3|0
1631219100000|2021-09-09 20:25:00|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|0
1631219110000|2021-09-09 20:25:10|7102.9|7100.1|7103.4|7100.6|7103.4|7100.6|7102.9|7100.1|1
1631219120000|2021-09-09 20:25:20|7103.7|7100.9|7103.9|7101.1|7103.9|7101.1|7103.7|7100.9|4
1631219130000|2021-09-09 20:25:30|7104.2|7101.4|7104.4|7101.6|7104.4|7101.6|7104.2|7101.4|0
1631219150000|2021-09-09 20:25:50|7105.9|7103.1|7106.4|7103.6|7106.4|7103.6|7105.9|7103.1|2
1631219160000|2021-09-09 20:26:00|7106.7|7103.9|7106.6|7103.8|7107.1|7104.3|7106.6|7103.8|1
1631219170000|2021-09-09 20:26:10|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|7106.4|7103.6|0
1631219180000|2021-09-09 20:26:20|7106.2|7103.4|7105.9|7103.1|7106.4|7103.6|7105.9|7103.1|3
1631219190000|2021-09-09 20:26:30|7106.2|7103.4|7105.9|7103.1|7106.2|7103.4|7105.9|7103.1|0
1631219200000|2021-09-09 20:26:40|7106.2|7103.4|7105.9|7103.1|7106.2|7103.4|7105.9|7103.1|0
1631219210000|2021-09-09 20:26:50|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|7106.2|7103.4|0
1631219220000|2021-09-09 20:27:00|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|7105.9|7103.1|1
1631219230000|2021-09-09 20:27:10|7106.2|7103.4|7105.9|7103.1|7106.2|7103.4|7105.9|7103.1|0
1631219240000|2021-09-09 20:27:20|7105.6|7102.8|7105.9|7103.1|7105.9|7103.1|7105.6|7102.8|0
1631219250000|2021-09-09 20:27:30|7105.6|7102.8|7104.9|7102.1|7105.6|7102.8|7104.9|7102.1|0
1631219260000|2021-09-09 20:27:40|7104.7|7101.9|7104.7|7101.9|7104.7|7101.9|7104.7|7101.9|0
1631219280000|2021-09-09 20:28:00|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|0
1631219290000|2021-09-09 20:28:10|7104.2|7101.4|7103.4|7100.6|7104.2|7101.4|7103.4|7100.6|2
1631219310000|2021-09-09 20:28:30|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|7103.6|7100.8|0
1631219320000|2021-09-09 20:28:40|7103.9|7101.1|7103.4|7100.6|7103.9|7101.1|7103.1|7100.3|1
1631219340000|2021-09-09 20:29:00|7103.7|7100.9|7103.4|7100.6|7103.7|7100.9|7103.4|7100.6|0
1631219350000|2021-09-09 20:29:10|7103|7100.2|7102.2|7099.4|7103|7100.2|7101.9|7099.1|3
1631219360000|2021-09-09 20:29:20|7102.6|7099.8|7102.9|7100.1|7102.9|7100.1|7102.6|7099.8|1
1631219370000|2021-09-09 20:29:30|7103.2|7100.4|7103.1|7100.3|7103.4|7100.6|7103.1|7100.3|0
1631219380000|2021-09-09 20:29:40|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|0
1631219400000|2021-09-09 20:30:00|7103.2|7100.4|7102.7|7099.9|7103.4|7100.6|7101.4|7098.6|6
1631219410000|2021-09-09 20:30:10|7103.4|7100.6|7104.1|7101.3|7104.4|7101.6|7103.4|7100.6|0
1631219430000|2021-09-09 20:30:30|7103.8|7101|7103.6|7100.8|7104.1|7101.3|7103.4|7100.6|12
1631219440000|2021-09-09 20:30:40|7103.4|7100.6|7103.9|7101.1|7104.1|7101.3|7103.4|7100.6|1
1631219450000|2021-09-09 20:30:50|7104.4|7101.6|7105.4|7102.6|7105.9|7103.1|7104.4|7101.6|2
1631219460000|2021-09-09 20:31:00|7105.2|7102.4|7104.4|7101.6|7105.2|7102.4|7104.1|7101.3|3
1631219470000|2021-09-09 20:31:10|7104.6|7101.8|7104.1|7101.3|7104.9|7102.1|7104.1|7101.3|4
1631219480000|2021-09-09 20:31:20|7104.4|7101.6|7104.4|7101.6|7104.4|7101.6|7104.1|7101.3|0
1631219490000|2021-09-09 20:31:30|7104.1|7101.3|7104.4|7101.6|7104.4|7101.6|7104.1|7101.3|1
1631219500000|2021-09-09 20:31:40|7104.1|7101.3|7104.4|7101.6|7104.4|7101.6|7104.1|7101.3|7
1631219530000|2021-09-09 20:32:10|7105|7102.2|7104.6|7101.8|7105.4|7102.6|7104.4|7101.6|3
1631219550000|2021-09-09 20:32:30|7104.4|7101.6|7103.9|7101.1|7104.4|7101.6|7103.9|7101.1|20
1631219560000|2021-09-09 20:32:40|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|0
1631219570000|2021-09-09 20:32:50|7103.6|7100.8|7104.1|7101.3|7104.1|7101.3|7103.4|7100.6|1
1631219580000|2021-09-09 20:33:00|7103.4|7100.6|7103.1|7100.3|7104.1|7101.3|7102.7|7099.9|34
1631219600000|2021-09-09 20:33:20|7102.4|7099.6|7102.1|7099.3|7102.4|7099.6|7101.6|7098.8|19
1631219610000|2021-09-09 20:33:30|7101.6|7098.8|7101.2|7098.4|7101.6|7098.8|7101.2|7098.4|7
1631219620000|2021-09-09 20:33:40|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|0
1631219630000|2021-09-09 20:33:50|7101.4|7098.6|7101.9|7099.1|7101.9|7099.1|7101.4|7098.6|12
1631219640000|2021-09-09 20:34:00|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|21
1631219650000|2021-09-09 20:34:10|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|0
1631219660000|2021-09-09 20:34:20|7102.7|7099.9|7102.4|7099.6|7103.1|7100.3|7102.4|7099.6|1
1631219680000|2021-09-09 20:34:40|7103.1|7100.3|7102.9|7100.1|7103.6|7100.8|7102.9|7100.1|1
1631219690000|2021-09-09 20:34:50|7102.6|7099.8|7102.4|7099.6|7102.6|7099.8|7102.4|7099.6|0
1631219710000|2021-09-09 20:35:10|7102.6|7099.8|7102.6|7099.8|7102.6|7099.8|7102.6|7099.8|0
1631219720000|2021-09-09 20:35:20|7103.6|7100.8|7102.4|7099.6|7103.6|7100.8|7102.4|7099.6|4
1631219750000|2021-09-09 20:35:50|7102.6|7099.8|7102.6|7099.8|7102.6|7099.8|7102.6|7099.8|1
1631219760000|2021-09-09 20:36:00|7102.9|7100.1|7104.1|7101.3|7104.1|7101.3|7102.4|7099.6|2
1631219780000|2021-09-09 20:36:20|7103.7|7100.9|7103.4|7100.6|7103.7|7100.9|7103.4|7100.6|1
1631219800000|2021-09-09 20:36:40|7103.7|7100.9|7103.7|7100.9|7103.7|7100.9|7103.7|7100.9|2
1631219810000|2021-09-09 20:36:50|7103.6|7100.8|7104.4|7101.6|7104.4|7101.6|7103.4|7100.6|3
1631219830000|2021-09-09 20:37:10|7104.2|7100.2|7102.4|7099.6|7104.2|7100.2|7102.1|7099.3|23
1631219840000|2021-09-09 20:37:20|||||||||1
1631219850000|2021-09-09 20:37:30|7102.1|7099.3|7100.9|7098.1|7102.4|7099.6|7100.6|7097.8|40
1631219860000|2021-09-09 20:37:40|7101.1|7098.3|7100.4|7097.6|7101.1|7098.3|7100.1|7097.3|2
1631219870000|2021-09-09 20:37:50|7100.7|7097.9|7100.4|7097.6|7101.1|7098.3|7100.1|7097.3|14
1631219880000|2021-09-09 20:38:00|7100.1|7097.3|7101.1|7098.3|7101.4|7098.6|7100.1|7097.3|2
1631219890000|2021-09-09 20:38:10|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|1
1631219910000|2021-09-09 20:38:30|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|0
1631219920000|2021-09-09 20:38:40|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|6
1631219930000|2021-09-09 20:38:50|7099.6|7096.8|7099.9|7097.1|7099.9|7097.1|7099.6|7096.8|1
1631219940000|2021-09-09 20:39:00|7100.1|7097.3|7099.6|7096.8|7100.4|7097.6|7099.6|7096.8|1
1631219950000|2021-09-09 20:39:10|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|0
1631219960000|2021-09-09 20:39:20|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|7098.6|7095.8|13
1631219970000|2021-09-09 20:39:30|7099.1|7096.3|7100.4|7097.6|7100.4|7097.6|7099.1|7096.3|20
1631219980000|2021-09-09 20:39:40|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|0
1631219990000|2021-09-09 20:39:50|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|0
1631220000000|2021-09-09 20:40:00|||||||||3
1631220010000|2021-09-09 20:40:10|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|0
1631220020000|2021-09-09 20:40:20|7100.2|7097.4|7100.6|7097.8|7100.6|7097.8|7099.6|7096.8|30
1631220040000|2021-09-09 20:40:40|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|3
1631220070000|2021-09-09 20:41:10|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|3
1631220080000|2021-09-09 20:41:20|||||||||1
1631220090000|2021-09-09 20:41:30|7100.9|7098.1|7101.1|7098.3|7101.1|7098.3|7100.9|7098.1|3
1631220110000|2021-09-09 20:41:50|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|0
1631220120000|2021-09-09 20:42:00|7101.1|7098.3|7101.6|7098.8|7101.9|7099.1|7101.1|7098.3|5
1631220130000|2021-09-09 20:42:10|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|7101.4|7098.6|0
1631220140000|2021-09-09 20:42:20|7100.4|7097.6|7099.1|7096.3|7100.4|7097.6|7098.6|7095.8|12
1631220150000|2021-09-09 20:42:30|7098.6|7095.8|7097.6|7094.8|7098.6|7095.8|7097.6|7094.8|71
1631220160000|2021-09-09 20:42:40|7097.4|7094.6|7097.1|7094.3|7097.6|7094.8|7097.1|7094.3|8
1631220170000|2021-09-09 20:42:50|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|7097.6|7094.8|0
1631220180000|2021-09-09 20:43:00|7097.2|7094.4|7097.1|7094.3|7097.2|7094.4|7097.1|7094.3|0
1631220190000|2021-09-09 20:43:10|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|7096.9|7094.1|1
1631220200000|2021-09-09 20:43:20|7097.6|7094.8|7099.6|7096.8|7099.6|7096.8|7097.6|7094.8|32
1631220210000|2021-09-09 20:43:30|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|0
1631220220000|2021-09-09 20:43:40|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|0
1631220230000|2021-09-09 20:43:50|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|0
1631220240000|2021-09-09 20:44:00|7100.2|7097.4|7100.4|7097.6|7100.4|7097.6|7100.2|7097.4|6
1631220250000|2021-09-09 20:44:10|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|4
1631220260000|2021-09-09 20:44:20|7100.4|7097.6|7100|7097.2|7100.4|7097.6|7100|7097.2|1
1631220270000|2021-09-09 20:44:30|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|0
1631220280000|2021-09-09 20:44:40|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|0
1631220300000|2021-09-09 20:45:00|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|2
1631220330000|2021-09-09 20:45:30|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|11
1631220340000|2021-09-09 20:45:40|7100.4|7097.6|7100.5|7097.7|7100.9|7098.1|7100.4|7097.6|3
1631220350000|2021-09-09 20:45:50|7100.4|7097.6|7101.4|7098.6|7101.4|7098.6|7100.4|7097.6|3
1631220360000|2021-09-09 20:46:00|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7101|7098.2|0
1631220370000|2021-09-09 20:46:10|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|7101.5|7098.7|0
1631220410000|2021-09-09 20:46:50|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|7102.4|7099.6|1
1631220420000|2021-09-09 20:47:00|7103|7100.2|7103.4|7100.6|7103.4|7100.6|7103|7100.2|8
1631220430000|2021-09-09 20:47:10|7103.5|7100.7|7103.4|7100.6|7103.5|7100.7|7103.4|7100.6|3
1631220440000|2021-09-09 20:47:20|||||||||1
1631220450000|2021-09-09 20:47:30|7103.5|7100.7|7103|7100.2|7103.5|7100.7|7103|7100.2|11
1631220460000|2021-09-09 20:47:40|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|0
1631220480000|2021-09-09 20:48:00|7103.4|7100.6|7103|7100.2|7103.4|7100.6|7103|7100.2|1
1631220510000|2021-09-09 20:48:30|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|7103.5|7100.7|0
1631220520000|2021-09-09 20:48:40|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|0
1631220530000|2021-09-09 20:48:50|7102.4|7099.6|7100.9|7098.1|7102.4|7099.6|7100.9|7098.1|3
1631220540000|2021-09-09 20:49:00|7100.7|7097.9|7096.4|7093.6|7100.7|7097.9|7096.4|7093.6|10
1631220550000|2021-09-09 20:49:10|7095.5|7092.7|7094|7091.2|7095.5|7092.7|7093.7|7090.9|33
1631220560000|2021-09-09 20:49:20|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|7094.4|7091.6|1
1631220570000|2021-09-09 20:49:30|7094.5|7091.7|7095.7|7092.9|7096|7093.2|7094.5|7091.7|12
1631220580000|2021-09-09 20:49:40|7095.4|7092.6|7096.2|7093.4|7096.2|7093.4|7095.4|7092.6|4
1631220590000|2021-09-09 20:49:50|7096|7093.2|7095.9|7093.1|7096|7093.2|7095.4|7092.6|3
1631220600000|2021-09-09 20:50:00|7096.4|7093.6|7095.4|7092.6|7096.4|7093.6|7095.4|7092.6|3
1631220650000|2021-09-09 20:50:50|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|5
1631220660000|2021-09-09 20:51:00|7097|7094.2|7098|7095.2|7098|7095.2|7097|7094.2|1
1631220700000|2021-09-09 20:51:40|7099.2|7096.4|7099|7096.2|7099.2|7096.4|7098.9|7096.1|10
1631220710000|2021-09-09 20:51:50|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|2
1631220720000|2021-09-09 20:52:00|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|0
1631220730000|2021-09-09 20:52:10|7100|7097.2|7100|7097.2|7100|7097.2|7100|7097.2|10
1631220740000|2021-09-09 20:52:20|7100.4|7097.6|7100.7|7097.9|7100.9|7098.1|7100.4|7097.6|6
1631220770000|2021-09-09 20:52:50|7101|7098.2|7101.4|7098.6|7101.4|7098.6|7101|7098.2|2
1631220790000|2021-09-09 20:53:10|7101.9|7099.1|7102.7|7099.9|7103.2|7100.4|7101.9|7099.1|4
1631220800000|2021-09-09 20:53:20|||||||||1
1631220810000|2021-09-09 20:53:30|7103|7100.2|7103.4|7100.6|7103.4|7100.6|7103|7100.2|0
1631220820000|2021-09-09 20:53:40|7103.7|7100.9|7101.9|7099.1|7103.7|7100.9|7101.4|7098.6|4
1631220830000|2021-09-09 20:53:50|7101.4|7098.6|7101.7|7098.9|7101.7|7098.9|7101.4|7098.6|0
1631220840000|2021-09-09 20:54:00|7101.9|7099.1|7101.4|7098.6|7101.9|7099.1|7101.4|7098.6|0
1631220860000|2021-09-09 20:54:20|||||||||2
1631220870000|2021-09-09 20:54:30|7101.2|7098.4|7100|7097.2|7101.2|7098.4|7100|7097|8
1631220880000|2021-09-09 20:54:40|7099.9|7097.1|7100.7|7097.9|7100.7|7097.9|7099.9|7097.1|8
1631220890000|2021-09-09 20:54:50|7101.4|7098.6|7102.7|7099.9|7102.7|7099.9|7101.4|7098.6|13
1631220900000|2021-09-09 20:55:00|7102|7099.2|7102|7099.2|7102|7099.2|7102|7099.2|13
1631220910000|2021-09-09 20:55:10|7100.9|7098.1|7097|7094.2|7101.7|7098.9|7097|7094.2|26
1631220920000|2021-09-09 20:55:20|7097.1|7093.1|7097|7094.2|7098.3|7095.5|7096.7|7093.1|1
1631220930000|2021-09-09 20:55:30|7097.8|7095|7096.5|7093.7|7097.8|7095|7096.3|7093.5|25
1631220940000|2021-09-09 20:55:40|7096.8|7094|7097|7094.2|7097.3|7094.5|7096|7093.2|1
1631220950000|2021-09-09 20:55:50|7097.3|7094.5|7096|7093.2|7097.8|7095|7096|7093.2|10
1631220960000|2021-09-09 20:56:00|7095.8|7093|7096.3|7093.5|7096.3|7093.5|7095.8|7093|1
1631220970000|2021-09-09 20:56:10|7098|7095.2|7098.8|7096|7098.8|7096|7098|7095.2|18
1631220980000|2021-09-09 20:56:20|7098.3|7095.5|7098|7095.2|7098.3|7095.5|7098|7095.2|0
1631220990000|2021-09-09 20:56:30|||||||||11
1631221000000|2021-09-09 20:56:40|7098.3|7095.5|7099.3|7096.5|7099.7|7096.9|7098|7095.2|21
1631221010000|2021-09-09 20:56:50|7099.7|7096.9|7099.8|7095.8|7099.8|7097|7098.8|7094.9|0
1631221020000|2021-09-09 20:57:00|7098.5|7095.7|7098.3|7095.5|7098.5|7095.7|7097.8|7095|13
1631221030000|2021-09-09 20:57:10|7098.7|7095.9|7096.8|7094|7098.7|7095.9|7096.8|7093.9|14
1631221040000|2021-09-09 20:57:20|7095.8|7093|7095.8|7093|7095.8|7093|7095.8|7093|4
1631221070000|2021-09-09 20:57:50|7096.8|7092.8|7097.6|7093.6|7097.6|7093.6|7096.8|7092.8|2
1631221080000|2021-09-09 20:58:00|7097.8|7093.8|7098.1|7094.1|7098.6|7094.6|7096.8|7093.8|1
1631221090000|2021-09-09 20:58:10|7096.8|7094|7096.8|7094|7096.8|7094|7095.7|7092.8|4
1631221100000|2021-09-09 20:58:20|7095.8|7093|7096.5|7093.7|7096.8|7094|7095.8|7093|0
1631221110000|2021-09-09 20:58:30|7096.8|7094|7096.3|7093.5|7096.8|7094|7096.3|7093.5|45
1631221120000|2021-09-09 20:58:40|7096.7|7093.9|7096.8|7094|7096.8|7094|7096.7|7093.9|0
1631221130000|2021-09-09 20:58:50|7097.3|7094.5|7096.3|7093.5|7097.3|7094.5|7096.3|7093.5|9
1631221140000|2021-09-09 20:59:00|7096.7|7093.9|7096.7|7093.9|7096.9|7093.9|7096.3|7092.9|5
1631221150000|2021-09-09 20:59:10|7097.5|7094.7|7097.7|7094.9|7097.7|7094.9|7097.3|7094.5|13
1631221160000|2021-09-09 20:59:20|7097.3|7094.5|7097.8|7095|7097.8|7095|7097|7094.2|1
1631221170000|2021-09-09 20:59:30|7097.3|7094.5|7098.3|7095.5|7098.8|7096|7097.3|7094.5|0
1631221180000|2021-09-09 20:59:40|7098.7|7095.9|7098.8|7096|7098.8|7096|7098.3|7095.5|0
1631221190000|2021-09-09 20:59:50|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|7099.5|7096.7|4
1631221200000|2021-09-09 21:00:00|7098.8|7096|7098.8|7096|7098.8|7096|7098.8|7096|0
1631221230000|2021-09-09 21:00:30|7098.2|7095.4|7097.8|7095|7098.2|7095.4|7097.8|7095|0
1631221250000|2021-09-09 21:00:50||7093.8||7093.8||7093.8||7093.8|3
1631221260000|2021-09-09 21:01:00|7097.9|7093.9|7097.9|7093.9|7097.9|7093.9|7097.9|7093.9|0
1631221380000|2021-09-09 21:03:00|7097.8|7095|7097.8|7095|7097.8|7095|7097.8|7095|0
1631221390000|2021-09-09 21:03:10|7098.2|7095.4|7098.3|7095.5|7098.3|7095.5|7097.8|7095|0
1631221420000|2021-09-09 21:03:40|7097.7|7094.9|7097.3|7094.5|7097.7|7094.9|7097.3|7094.5|3
1631221460000|2021-09-09 21:04:20|||||||||1
1631221480000|2021-09-09 21:04:40|7096.3|7093.5|7095.8|7093|7096.3|7093.5|7095.8|7093|1
1631221560000|2021-09-09 21:06:00|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|7096.3|7093.5|0
1631221570000|2021-09-09 21:06:10|7103.4|7093.4|7103.9|7093.9|7103.9|7093.9|7103.4|7093.4|5
1631221610000|2021-09-09 21:06:50|7104.2|7094.2|7103.1|7093.1|7104.4|7094.4|7103.1|7093.1|0
1631221620000|2021-09-09 21:07:00|7102.9|7092.9|7103.4|7093.4|7104.4|7094.4|7102.9|7092.9|0
1631221630000|2021-09-09 21:07:10|7102.9|7092.9|7103.6|7093.6|7103.6|7093.6|7102.9|7092.9|0
1631221640000|2021-09-09 21:07:20|7105.4|7095.4|7104.9|7094.9|7105.4|7095.4|7104.9|7094.9|0
1631221650000|2021-09-09 21:07:30|7105.6|7095.6|7105.9|7095.9|7105.9|7095.9|7105.6|7095.6|0
1631222280000|2021-09-09 21:18:00|||||||||1
1631222310000|2021-09-09 21:18:30|7105.6|7095.6|7105.9|7095.9|7105.9|7095.9|7105.4|7095.4|11
1631222610000|2021-09-09 21:23:30|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|7106.1|7096.1|0
1631223060000|2021-09-09 21:31:00|7103.7|7100.9|7110.4|7100.4|7110.4|7101.5|7103.7|7100.4|1
1631223070000|2021-09-09 21:31:10|7107.1|7103.1|7111.4|7101.4|7111.4|7103.1|7106.9|7101.4|0
1631223080000|2021-09-09 21:31:20|7111.1|7101.1|7110.9|7100.9|7111.1|7101.1|7110.9|7100.9|0
1631223090000|2021-09-09 21:31:30|7111.2|7101.2|7111.9|7101.9|7111.9|7101.9|7111.2|7101.2|35
1631223100000|2021-09-09 21:31:40|7112.2|7102.2|7112.4|7102.4|7112.4|7102.4|7112.2|7102.2|0
1631223180000|2021-09-09 21:33:00|7112.1|7102.1|7108.1|7098.1|7112.1|7102.1|7108.1|7098.1|1
1631223190000|2021-09-09 21:33:10|7107.8|7097.8|7106.6|7096.6|7108.2|7098.2|7106.6|7096.6|0
1631223200000|2021-09-09 21:33:20|7107.9|7097.9|7107.9|7097.9|7107.9|7097.9|7107.9|7097.9|1
1631223210000|2021-09-09 21:33:30|7108.8|7098.8|7110.9|7100.9|7110.9|7100.9|7108.8|7098.8|0
1631223220000|2021-09-09 21:33:40|7111.2|7101.2|7111.4|7101.4|7111.4|7101.4|7111.2|7101.2|0
1631223390000|2021-09-09 21:36:30|7111.7|7101.7|7111.9|7101.9|7111.9|7101.9|7111.7|7101.7|0
1631223410000|2021-09-09 21:36:50|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|7112.9|7102.9|0
1631223420000|2021-09-09 21:37:00|7112.4|7102.4|7108.6|7098.6|7112.4|7102.4|7108.6|7098.6|0
1631223430000|2021-09-09 21:37:10|7108.1|7098.1|7109.4|7099.4|7109.4|7099.4|7108.1|7098.1|0
1631223440000|2021-09-09 21:37:20|7108.9|7098.9|7107.1|7097.1|7108.9|7098.9|7107.1|7097.1|0
1631223450000|2021-09-09 21:37:30|7106.6|7096.6|7107.2|7097.2|7107.2|7097.2|7106.6|7096.6|0
1631223460000|2021-09-09 21:37:40|7107.4|7097.4|7107.1|7097.1|7107.9|7097.9|7107.1|7097.1|0
1631223470000|2021-09-09 21:37:50|7106.6|7096.6|7106.1|7096.1|7106.6|7096.6|7106.1|7096.1|0
1631223480000|2021-09-09 21:38:00|7106.4|7096.4|7107.4|7097.4|7107.4|7097.4|7106.4|7096.4|0
1631223490000|2021-09-09 21:38:10|7108|7098|7107.1|7097.1|7108.9|7098.9|7107.1|7097.1|0
1631223500000|2021-09-09 21:38:20|7106.6|7096.6|7106.6|7096.6|7106.6|7096.6|7106.1|7096.1|0
1631223510000|2021-09-09 21:38:30|7107.4|7097.4|7107.9|7097.9|7107.9|7097.9|7107.4|7097.4|0
1631223520000|2021-09-09 21:38:40|7107.1|7097.1|7106.1|7096.1|7107.1|7097.1|7106.1|7096.1|0
1631223530000|2021-09-09 21:38:50|7106.6|7096.6|7106.6|7096.6|7106.6|7096.6|7106.6|7096.6|0
1631223540000|2021-09-09 21:39:00|7106.1|7096.1|7107.1|7097.1|7111.4|7101.4|7106.1|7096.1|0
1631223550000|2021-09-09 21:39:10|7107.7|7097.7|7107.7|7097.7|7107.7|7097.7|7107.7|7097.7|0
1631223560000|2021-09-09 21:39:20|7107.6|7097.6|7107.4|7097.4|7107.6|7097.6|7107.4|7097.4|0
1631223570000|2021-09-09 21:39:30|7106.6|7096.6|7104.1|7100.1|7107.4|7100.1|7104.1|7096.1|0
1631223580000|2021-09-09 21:39:40|7103.9|7099.9|7106.1|7096.1|7106.6|7099.9|7103.7|7096.1|0
1631223590000|2021-09-09 21:39:50|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|7106.4|7096.4|0
1631223600000|2021-09-09 21:40:00|7107.3|7097.3|7108.9|7098.9|7108.9|7102.9|7106.9|7097.3|0
1631223640000|2021-09-09 21:40:40|7109.8|7099.8|7108.9|7098.9|7109.8|7099.8|7108.9|7098.9|0
1631223670000|2021-09-09 21:41:10|7109.8|7099.8|7110.6|7100.6|7110.6|7100.6|7109.4|7099.4|0
1631223690000|2021-09-09 21:41:30|7111.4|7101.4|7111.4|7101.4|7111.4|7101.4|7111.4|7101.4|0
1631223710000|2021-09-09 21:41:50|7111.1|7101.1|7109.9|7099.9|7111.1|7101.1|7108.4|7098.4|0
1631223720000|2021-09-09 21:42:00|7109.6|7099.6|7107.9|7097.9|7109.6|7099.6|7107.9|7097.9|0
1631223730000|2021-09-09 21:42:10|7107.4|7097.4|7104.9|7100.9|7108|7101.1|7104.9|7097.4|0
1631223740000|2021-09-09 21:42:20|7104.5|7100.5|7106.4|7096.4|7106.9|7100.5|7104.5|7096.4|0
1631223750000|2021-09-09 21:42:30|7103.7|7099.7|7105.3|7102.5|7107.4|7102.5|7103.7|7097.4|0
1631223760000|2021-09-09 21:42:40|7104.5|7101.7|7106.9|7096.9|7106.9|7101.7|7104.5|7096.9|0
1631223770000|2021-09-09 21:42:50|7108.9|7098.9|7108.9|7098.9|7108.9|7098.9|7107.9|7097.9|0
1631223800000|2021-09-09 21:43:20|7109.9|7099.9|7107.4|7097.4|7109.9|7099.9|7107.4|7097.4|0
1631223810000|2021-09-09 21:43:30|7106.9|7096.9|7107.4|7097.4|7107.4|7097.4|7106.9|7096.9|0
1631223820000|2021-09-09 21:43:40|7109.9|7099.9|7109.1|7099.1|7109.9|7099.9|7109.1|7099.1|0
1631223830000|2021-09-09 21:43:50|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|7110.4|7100.4|0
1631223860000|2021-09-09 21:44:20|7109.4|7099.4|7107.9|7097.9|7109.4|7099.4|7107.9|7097.9|0
1631223870000|2021-09-09 21:44:30|7108.5|7098.5|7108.9|7098.9|7108.9|7098.9|7108.5|7098.5|0
1631223880000|2021-09-09 21:44:40|7108.6|7098.6|7108.4|7098.4|7108.6|7098.6|7108.4|7098.4|0
1631223890000|2021-09-09 21:44:50|7107.7|7097.7|7108.4|7098.4|7108.4|7098.4|7107.4|7097.4|0
1631223910000|2021-09-09 21:45:10|7108.7|7098.7|7108.5|7098.5|7108.9|7098.9|7107.9|7097.9|0
1631223920000|2021-09-09 21:45:20|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|7108.4|7098.4|0
1631223930000|2021-09-09 21:45:30|7107.4|7097.4|7108.4|7098.4|7108.4|7098.4|7107.4|7097.4|0
1631223950000|2021-09-09 21:45:50|7104.9|7100.9|7106.9|7096.9|7107.2|7100.9|7104.9|7096.9|0
1631223960000|2021-09-09 21:46:00|7107.4|7097.4|7106.4|7096.4|7107.4|7100.1|7103.9|7096.4|0
1631223970000|2021-09-09 21:46:10|7103.7|7099.7|7103.9|7099.9|7103.9|7099.9|7103.7|7099.7|0
1631223980000|2021-09-09 21:46:20|7104.1|7100.1|7106.9|7096.9|7107.4|7100.1|7104.1|7096.9|0
1631223990000|2021-09-09 21:46:30|7107.9|7097.9|7108.9|7098.9|7108.9|7098.9|7107.9|7097.9|0
1631224090000|2021-09-09 21:48:10|7109.8|7099.8|7108.9|7098.9|7109.8|7099.8|7108.9|7098.9|0
1631224120000|2021-09-09 21:48:40|7109.8|7099.8|7109.4|7099.4|7110.4|7100.4|7109.4|7099.4|0
1631224130000|2021-09-09 21:48:50|7111.4|7101.4|7111.4|7101.4|7111.4|7101.4|7111.4|7101.4|0
1631224150000|2021-09-09 21:49:10|7111|7101|7109.4|7099.4|7111|7101|7109.4|7099.4|0
1631224160000|2021-09-09 21:49:20|7108.7|7098.7|7108.4|7098.4|7108.7|7098.7|7108.4|7098.4|0
1631224170000|2021-09-09 21:49:30|7109|7099|7109.4|7099.4|7109.4|7099.4|7109|7099|0
1631224180000|2021-09-09 21:49:40|7105.9|7101.9|7105.9|7101.9|7105.9|7101.9|7105.9|7101.9|0
1631224190000|2021-09-09 21:49:50|7108.2|7098.2|7104.9|7100.9|7108.2|7100.9|7104.7|7097.4|0
1631224210000|2021-09-09 21:50:10|7108.2|7098.2|7104.9|7100.9|7108.2|7101|7104.9|7098.2|0
1631224240000|2021-09-09 21:50:40|7109.9|7099.9|7104.9|7100.9|7109.9|7101.6|7104.9|7099.9|0
1631224290000|2021-09-09 21:51:30|7103.8|7101|7106|7096|7106.4|7101|7103.8|7096|0
1631224300000|2021-09-09 21:51:40|7108|7098|7108|7098|7108|7098|7108|7098|0
1631224310000|2021-09-09 21:51:50|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|3
1631224320000|2021-09-09 21:52:00|||||||||1
1631224450000|2021-09-09 21:54:10|7112.9|7108.9|7112.9|7108.9|7112.9|7108.9|7112.9|7108.9|3
1631224460000|2021-09-09 21:54:20|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|7112.6|7109.8|0
1631224470000|2021-09-09 21:54:30|7112.8|7110|7112.8|7110|7112.8|7110|7112.8|7110|0
1631224490000|2021-09-09 21:54:50|7112.6|7109.8|7112.9|7108.9|7112.9|7109.8|7112.6|7108.9|1
1631224680000|2021-09-09 21:58:00|7116.4|7106.4|7115.9|7105.9|7116.4|7106.4|7115.9|7105.9|4
1631224690000|2021-09-09 21:58:10|7113.5|7109.5|7113.9|7109.9|7113.9|7109.9|7113.5|7109.5|1
1631224710000|2021-09-09 21:58:30|7117.2|7107.2|7117.2|7107.2|7117.2|7107.2|7117.2|7107.2|0
1631224720000|2021-09-09 21:58:40|7114.8|7104.8|7113.9|7103.9|7114.8|7104.8|7113.9|7103.9|0
1631224730000|2021-09-09 21:58:50|7115.9|7105.9|7115.9|7105.9|7115.9|7105.9|7115.9|7105.9|0
1631224740000|2021-09-09 21:59:00|7116.2|7106.2|7115.9|7105.9|7116.4|7106.4|7115.9|7105.9|0
1631224750000|2021-09-09 21:59:10|7115.8|7105.8|7115.8|7105.8|7115.8|7105.8|7115.8|7105.8|0
1631232000000|2021-09-10 00:00:00|7107.2|7103.2|7107.4|7104.6|7107.4|7104.6|7103.6|7100.2|10
1631232010000|2021-09-10 00:00:10|7106.6|7103.8|7107.4|7104.6|7107.4|7104.6|7105.6|7102.8|9
1631232020000|2021-09-10 00:00:20|7107.6|7104.8|7107.4|7104.6|7107.9|7105.1|7107.4|7104.6|2
1631232030000|2021-09-10 00:00:30|7108.4|7105.6|7108.9|7106.1|7108.9|7106.1|7107.9|7105.1|5
1631232040000|2021-09-10 00:00:40|7109.9|7107.1|7111.1|7108.3|7111.7|7108.9|7109.7|7106.9|44
1631232050000|2021-09-10 00:00:50|7110.1|7107.3|7111.1|7108.3|7112.2|7109.4|7109.9|7107.1|8
1631232060000|2021-09-10 00:01:00|7110.7|7107.9|7110.4|7107.6|7111.1|7108.3|7110.4|7107.6|1
1631232070000|2021-09-10 00:01:10|7110.7|7107.9|7112.9|7110.1|7114.9|7112.1|7110.7|7107.9|25
1631232080000|2021-09-10 00:01:20|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|7112.7|7109.9|1
1631232090000|2021-09-10 00:01:30|||||||||1
1631232110000|2021-09-10 00:01:50|7113.1|7110.3|7112.9|7110.1|7113.4|7110.6|7112.9|7110.1|2
1631232120000|2021-09-10 00:02:00|7112.7|7109.9|7110.7|7107.9|7113.2|7110.4|7109.9|7106.8|3
1631232150000|2021-09-10 00:02:30|7109.9|7107.1|7112.4|7109.6|7112.4|7109.6|7109.9|7107.1|24
1631232160000|2021-09-10 00:02:40|7111.9|7109.1|7110.7|7107.9|7111.9|7109.1|7110.6|7106.8|0
1631232180000|2021-09-10 00:03:00|7110.4|7107.6|7117.1|7114.3|7117.9|7115.1|7110.4|7107.6|16
1631232190000|2021-09-10 00:03:10|7117.7|7113.7|7118.1|7115.3|7119.2|7116.1|7117.4|7113.7|42
1631232200000|2021-09-10 00:03:20|7117.1|7114.3|7116.4|7113.6|7117.1|7114.3|7116.4|7113.6|0
1631232210000|2021-09-10 00:03:30|7116.7|7113.9|7116.4|7113.6|7116.7|7113.9|7116.4|7113.6|0
1631232220000|2021-09-10 00:03:40|7115.6|7112.8|7115.4|7112.6|7115.7|7112.9|7115.1|7112.3|2
1631232230000|2021-09-10 00:03:50|7115.6|7112.8|7117.1|7114.3|7118|7114.9|7115.6|7112.8|3
1631232240000|2021-09-10 00:04:00|7117.7|7114.9|7116.6|7113.8|7117.7|7114.9|7115.9|7113.1|3
1631232250000|2021-09-10 00:04:10|7116.1|7113.3|7115.4|7112.6|7116.1|7113.3|7115.1|7112.3|1
1631232270000|2021-09-10 00:04:30|7115.1|7112.3|7114.9|7112.1|7115.1|7112.3|7114.9|7112.1|2
1631232290000|2021-09-10 00:04:50|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|0
1631232300000|2021-09-10 00:05:00|7115.1|7112.3|7114.9|7112.1|7117.4|7114.6|7114.9|7112|11
1631232310000|2021-09-10 00:05:10|7115.1|7112.3|7114.6|7111.8|7115.1|7112.3|7114.6|7111.8|0
1631232320000|2021-09-10 00:05:20|7114.9|7112.1|7115.7|7112.9|7115.7|7112.9|7114.9|7112.1|6
1631232340000|2021-09-10 00:05:40|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|7116.7|7113.9|0
1631232350000|2021-09-10 00:05:50|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|7116.9|7114.1|24
1631232360000|2021-09-10 00:06:00|7117.2|7114.4|7116.9|7114.1|7117.2|7114.4|7116.9|7114.1|2
1631232370000|2021-09-10 00:06:10|7117.1|7114.3|7119.1|7116.3|7119.1|7116.3|7117.1|7114.3|3
1631232410000|2021-09-10 00:06:50|7119.4|7116.6|7119.1|7116.3|7119.4|7116.6|7119.1|7116.3|0
1631232420000|2021-09-10 00:07:00|7119.4|7116.6|7120.9|7118.1|7120.9|7118.1|7119.4|7116.6|1
1631232430000|2021-09-10 00:07:10|7120.4|7117.6|7119.9|7117.1|7120.4|7117.6|7119.1|7116.3|2
1631232440000|2021-09-10 00:07:20|7119.3|7116.5|7117.9|7115.1|7119.3|7116.5|7117.9|7115.1|0
1631232450000|2021-09-10 00:07:30|7117.6|7114.8|7117.7|7114.9|7117.7|7114.9|7117.4|7114.6|3
1631232460000|2021-09-10 00:07:40|7117.6|7114.8|7116.7|7113.9|7117.6|7114.8|7115.7|7112.2|1
1631232470000|2021-09-10 00:07:50|7115.9|7113.1|7116.4|7113.6|7116.4|7113.6|7115.3|7112.5|0
1631232480000|2021-09-10 00:08:00|7115.9|7113.1|7115.7|7112.9|7115.9|7113.1|7115.3|7112.5|3
1631232490000|2021-09-10 00:08:10|7116.2|7113.4|7118.9|7116.1|7118.9|7116.1|7116.2|7113.4|8
1631232500000|2021-09-10 00:08:20|7120|7116|7119.4|7116.6|7120|7116.9|7119.4|7116|0
1631232510000|2021-09-10 00:08:30|7118.5|7115.7|7117.9|7115.1|7118.5|7115.7|7117.4|7114.6|2
1631232530000|2021-09-10 00:08:50|7118.6|7115.8|7118.1|7115.3|7118.6|7115.8|7118.1|7115.3|0
1631232540000|2021-09-10 00:09:00|7117.9|7115.1|7118.1|7115.3|7118.6|7115.8|7117.9|7115.1|1
1631232550000|2021-09-10 00:09:10|7118|7114|7117.9|7115.1|7118|7115.1|7117.1|7114|0
1631232560000|2021-09-10 00:09:20|7117.4|7114.6|7115.9|7113.1|7117.9|7115.1|7115.9|7112.2|1
1631232570000|2021-09-10 00:09:30|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|0
1631232580000|2021-09-10 00:09:40|7115.4|7112.6|7115.6|7112.8|7115.9|7113.1|7115.4|7112.6|2
1631232590000|2021-09-10 00:09:50|7116|7113.2|7115.9|7113.1|7116.9|7114.1|7115.9|7113.1|1
1631232600000|2021-09-10 00:10:00|7115.7|7112.9|7114.9|7112.1|7115.9|7113.1|7114.9|7112.1|1
1631232620000|2021-09-10 00:10:20|7113.9|7111.1|7114.5|7111.7|7114.5|7111.7|7113.9|7111.1|0
1631232630000|2021-09-10 00:10:30|7114.9|7112.1|7114.9|7112.1|7114.9|7112.1|7113.9|7110.8|0
1631232640000|2021-09-10 00:10:40|7114.1|7111.3|7113.9|7111.1|7114.1|7111.3|7113.9|7111.1|0
1631232650000|2021-09-10 00:10:50|7114.2|7111.4|7114.9|7112.1|7114.9|7112.1|7114.2|7111.4|2
1631232660000|2021-09-10 00:11:00|7115.2|7111.2|7113.4|7110.6|7115.2|7111.7|7113.4|7110.6|0
1631232670000|2021-09-10 00:11:10|7113.1|7110.3|7113.4|7110.6|7113.4|7110.6|7113.1|7110.3|0
1631232680000|2021-09-10 00:11:20|7113.1|7110.3|7112.1|7109.3|7113.1|7110.3|7112.1|7109.3|1
1631232690000|2021-09-10 00:11:30|7112.4|7109.6|7113.9|7111.1|7113.9|7111.1|7112.4|7109.6|1
1631232700000|2021-09-10 00:11:40|7113.4|7110.6|7113.1|7110.3|7113.4|7110.6|7113.1|7110.3|0
1631232720000|2021-09-10 00:12:00|7112.1|7109.3|7113.6|7110.8|7113.6|7110.8|7112.1|7109|3
1631232730000|2021-09-10 00:12:10|||||||||1
1631232740000|2021-09-10 00:12:20|7114|7111.2|7114.6|7111.8|7114.6|7111.8|7114|7111.2|4
1631232750000|2021-09-10 00:12:30|7115.1|7112.3|7114.6|7111.8|7115.1|7112.3|7114.6|7111.8|0
1631232760000|2021-09-10 00:12:40|||||||||2
1631232770000|2021-09-10 00:12:50|7114.8|7112|7115.1|7112.3|7115.1|7112.3|7114.8|7112|1
1631232780000|2021-09-10 00:13:00|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|7114.1|7111.3|0
1631232790000|2021-09-10 00:13:10|7113.9|7111.1|7113.1|7110.3|7114.2|7111.1|7113.1|7110.2|0
1631232800000|2021-09-10 00:13:20|7113.2|7109.2|7112.9|7110.1|7113.2|7110.1|7112.9|7109.2|0
1631232810000|2021-09-10 00:13:30|7112.3|7109.5|7112.1|7109.3|7112.9|7110.1|7111.6|7108.8|2
1631232820000|2021-09-10 00:13:40|7112.7|7109.9|7113.1|7110.3|7113.1|7110.3|7112.7|7109.9|0
1631232830000|2021-09-10 00:13:50|7113.2|7109.2|7112.9|7110.1|7113.2|7110.1|7112.9|7109.2|0
1631232840000|2021-09-10 00:14:00|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|2
1631232850000|2021-09-10 00:14:10|7113.2|7109.2|7111.1|7108.3|7113.2|7110.3|7111.1|7108.3|1
1631232860000|2021-09-10 00:14:20|7111.4|7108.6|7111.1|7108.3|7111.4|7108.6|7111.1|7108.3|3
1631232870000|2021-09-10 00:14:30|7111.4|7108.6|7111.6|7108.8|7111.6|7108.8|7111.4|7108.6|0
1631232880000|2021-09-10 00:14:40|7112.1|7109.3|7112.9|7110.1|7113|7110.2|7112.1|7109.3|1
1631232890000|2021-09-10 00:14:50|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|7113.4|7110.6|0
1631232900000|2021-09-10 00:15:00|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|3
1631232910000|2021-09-10 00:15:10|7113.4|7110.6|7111.3|7108.5|7113.4|7110.6|7111.1|7108.3|2
1631232920000|2021-09-10 00:15:20|7111.4|7108.6|7111.4|7108.6|7111.6|7108.8|7111.1|7108.3|0
1631232930000|2021-09-10 00:15:30|7111.6|7108.8|7111.1|7108.3|7111.6|7108.8|7111.1|7108.3|0
1631232950000|2021-09-10 00:15:50|7111.4|7108.6|7111.3|7108.5|7111.6|7108.8|7111.3|7108.5|0
1631232960000|2021-09-10 00:16:00|7111.1|7108.3|7112.4|7109.6|7112.4|7109.6|7111.1|7108.3|4
1631232970000|2021-09-10 00:16:10|7112.2|7109.4|7112.1|7109.3|7112.2|7109.4|7111.9|7109.1|1
1631232980000|2021-09-10 00:16:20|7112.4|7109.6|7112.1|7109.3|7112.4|7109.6|7112.1|7109.3|0
1631232990000|2021-09-10 00:16:30|7112.4|7109.6|7113.6|7110.8|7113.6|7110.8|7112.4|7109.6|23
1631233000000|2021-09-10 00:16:40|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|7113.1|7110.3|0
1631233010000|2021-09-10 00:16:50|7113.4|7110.6|7113.5|7110.7|7114.4|7111.6|7113.4|7110.6|1
1631233020000|2021-09-10 00:17:00|7113.1|7110.3|7111.1|7108.3|7113.1|7110.3|7111.1|7108.3|11
1631233030000|2021-09-10 00:17:10|7110.6|7107.8|7110.9|7108.1|7110.9|7108.1|7110.6|7107.8|1
1631233050000|2021-09-10 00:17:30|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|0
1631233110000|2021-09-10 00:18:30|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|0
1631233120000|2021-09-10 00:18:40|7111|7108.2|7112.1|7109.3|7112.1|7109.3|7111|7108.2|1
1631233130000|2021-09-10 00:18:50|7112.4|7109.6|7112.1|7109.3|7112.4|7109.6|7112.1|7109.3|1
1631233140000|2021-09-10 00:19:00|||||||||2
1631233150000|2021-09-10 00:19:10|7111.5|7108.7|7110.9|7108.1|7111.5|7108.7|7110.9|7108.1|1
1631233170000|2021-09-10 00:19:30|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|7111.1|7108.3|0
1631233180000|2021-09-10 00:19:40|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|7110.6|7107.8|0
1631233190000|2021-09-10 00:19:50|7110.3|7107.5|7110.2|7107.4|7110.3|7107.5|7109.6|7106.8|1
1631233200000|2021-09-10 00:20:00|7110.6|7107.8|7110.1|7107.3|7111.1|7108.3|7110.1|7107.3|3
1631233210000|2021-09-10 00:20:10|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|7109.9|7107.1|0
1631233220000|2021-09-10 00:20:20|7109.4|7106.6|7109.1|7106.3|7109.4|7106.6|7108.6|7105.8|11
1631233230000|2021-09-10 00:20:30|7109.6|7106.8|7109.1|7106.3|7109.6|7106.8|7109.1|7106.3|1
1631233250000|2021-09-10 00:20:50|7109.4|7106.6|7109.6|7106.8|7109.6|7106.8|7109.4|7106.6|0
1631233260000|2021-09-10 00:21:00|7109.3|7106.5|7109.4|7106.6|7109.4|7106.6|7109.1|7106.3|0
1631233270000|2021-09-10 00:21:10|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|0
1631233280000|2021-09-10 00:21:20|7109.9|7107.1|7109.9|7107.1|7110.4|7107.6|7109.9|7107.1|3
1631233290000|2021-09-10 00:21:30|7109.3|7106.5|7109.1|7106.3|7109.3|7106.5|7109.1|7106.3|0
1631233300000|2021-09-10 00:21:40|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|7109.4|7106.6|0
1631233310000|2021-09-10 00:21:50|7109.1|7106.3|7109.6|7106.8|7109.6|7106.8|7109.1|7106.3|0
1631233330000|2021-09-10 00:22:10|7109.3|7106.5|7109.1|7106.3|7109.3|7106.5|7109.1|7106.3|3
1631233360000|2021-09-10 00:22:40|7109.4|7106.6|7109.1|7106.3|7109.6|7106.8|7109.1|7106.3|0
1631233370000|2021-09-10 00:22:50|7109.4|7106.6|7109.1|7106.3|7109.4|7106.6|7109.1|7106.3|0
1631233380000|2021-09-10 00:23:00|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|0
1631233400000|2021-09-10 00:23:20|7109.4|7106.6|7108.6|7105.8|7109.4|7106.6|7108.6|7105.8|1
1631233420000|2021-09-10 00:23:40|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|7107.1|7104.3|4
1631233430000|2021-09-10 00:23:50|7105.9|7103.1|7106.6|7103.8|7106.6|7103.8|7105.9|7103.1|1
1631233440000|2021-09-10 00:24:00|7107.1|7104.3|7107.6|7104.8|7107.6|7104.8|7107.1|7104.3|3
1631233450000|2021-09-10 00:24:10|7107.3|7104.5|7106.9|7104.1|7107.6|7104.8|7106.9|7104.1|10
1631233460000|2021-09-10 00:24:20|7107.4|7104.6|7107.1|7104.3|7107.4|7104.6|7107.1|7104.3|0
1631233470000|2021-09-10 00:24:30|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|2
1631233480000|2021-09-10 00:24:40|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|7107.9|7105.1|0
1631233490000|2021-09-10 00:24:50|7108.4|7105.6|7108.1|7105.3|7108.4|7105.6|7108.1|7105.3|0
1631233500000|2021-09-10 00:25:00|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|7108.6|7105.8|0
1631233510000|2021-09-10 00:25:10|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|0
1631233520000|2021-09-10 00:25:20|7108.1|7105.3|7108.6|7105.8|7108.6|7105.8|7108.1|7105.3|1
1631233530000|2021-09-10 00:25:30|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|7108.1|7105.3|0
1631233540000|2021-09-10 00:25:40|7107.4|7104.6|7107.1|7104.3|7107.4|7104.6|7107.1|7104.3|5
1631233560000|2021-09-10 00:26:00|7106.9|7104.1|7107.1|7104.3|7107.1|7104.3|7106.6|7103.8|11
1631233570000|2021-09-10 00:26:10|7106.6|7103.8|7107.1|7104.3|7107.1|7104.3|7106.6|7103.8|5
1631233580000|2021-09-10 00:26:20|7107.7|7104.9|7107.9|7105.1|7107.9|7105.1|7107.7|7104.9|0
1631233590000|2021-09-10 00:26:30|7108.1|7105.3|7107.1|7104.3|7108.1|7105.3|7107.1|7104.3|0
1631233610000|2021-09-10 00:26:50|7106.8|7104|7106.6|7103.8|7106.8|7104|7106.3|7103.5|10
1631233620000|2021-09-10 00:27:00|7105.6|7102.8|7105.9|7103.1|7105.9|7103.1|7105.6|7102.8|2
1631233630000|2021-09-10 00:27:10|7106.1|7103.3|7103.9|7101.1|7106.1|7103.3|7103.9|7101.1|11
1631233640000|2021-09-10 00:27:20|7103.6|7100.8|7100.9|7098.1|7103.6|7100.8|7100.9|7098.1|18
1631233650000|2021-09-10 00:27:30|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|1
1631233660000|2021-09-10 00:27:40|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|7101.7|7098.9|1
1631233670000|2021-09-10 00:27:50|7102.2|7099.4|7103.1|7100.3|7103.4|7100.6|7102.2|7099.4|0
1631233680000|2021-09-10 00:28:00|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|4
1631233690000|2021-09-10 00:28:10|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|0
1631233700000|2021-09-10 00:28:20|7103.1|7100.3|7101.4|7098.6|7103.1|7100.3|7101.4|7098.6|20
1631233710000|2021-09-10 00:28:30|7101.6|7098.8|7102.4|7099.6|7102.4|7099.6|7101.6|7098.8|2
1631233730000|2021-09-10 00:28:50|7102.9|7100.1|7103.1|7100.3|7103.1|7100.3|7102.9|7100.1|5
1631233740000|2021-09-10 00:29:00|7103.7|7100.9|7103.9|7101.1|7104.6|7101.8|7103.7|7100.9|3
1631233750000|2021-09-10 00:29:10|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|0
1631233770000|2021-09-10 00:29:30|7104.4|7101.6|7105.1|7102.3|7105.1|7102.3|7104.4|7101.6|1
1631233780000|2021-09-10 00:29:40|7104.6|7101.8|7103.4|7100.6|7104.6|7101.8|7103.4|7100.6|1
1631233800000|2021-09-10 00:30:00|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|7102.9|7100.1|13
1631233810000|2021-09-10 00:30:10|7102.6|7099.8|7103.6|7100.8|7104.1|7101.3|7102.6|7099.8|11
1631233820000|2021-09-10 00:30:20|7103.1|7100.3|7103.4|7100.6|7103.4|7100.6|7103.1|7100.3|0
1631233830000|2021-09-10 00:30:30|7103.6|7100.8|7104.1|7101.3|7104.1|7101.3|7103.6|7100.8|3
1631233850000|2021-09-10 00:30:50|7103.4|7100.6|7103.9|7101.1|7103.9|7101.1|7103.4|7100.6|6
1631233870000|2021-09-10 00:31:10|7103.6|7100.8|7103.9|7101.1|7103.9|7101.1|7103.6|7100.8|0
1631233890000|2021-09-10 00:31:30|7103.4|7100.6|7103.7|7100.9|7103.7|7100.9|7103.4|7100.6|0
1631233900000|2021-09-10 00:31:40|7103.6|7100.8|7103.4|7100.6|7103.6|7100.8|7103.4|7100.6|0
1631233910000|2021-09-10 00:31:50|7103.7|7100.9|7103.4|7100.6|7103.7|7100.9|7103.4|7100.6|0
1631233920000|2021-09-10 00:32:00|7103.7|7100.9|7103.4|7100.6|7103.7|7100.9|7103.4|7100.6|0
1631233930000|2021-09-10 00:32:10|7103.7|7100.9|7103.7|7100.9|7103.7|7100.9|7103.7|7100.9|0
1631233940000|2021-09-10 00:32:20|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|7103.4|7100.6|0
1631233960000|2021-09-10 00:32:40|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|1
1631233990000|2021-09-10 00:33:10|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|7104.1|7101.3|1
1631234010000|2021-09-10 00:33:30|||||||||1
1631234040000|2021-09-10 00:34:00|||||||||2
1631234050000|2021-09-10 00:34:10|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|7103.9|7101.1|0
1631234060000|2021-09-10 00:34:20|7103.4|7100.6|7103.7|7100.9|7103.7|7100.9|7103.4|7100.6|1
1631234080000|2021-09-10 00:34:40|7103.9|7101.1|7103.7|7100.9|7103.9|7101.1|7103.4|7100.6|0
1631234090000|2021-09-10 00:34:50|7103.4|7100.6|7102.2|7099.4|7103.4|7100.6|7102.2|7099.4|7
1631234100000|2021-09-10 00:35:00|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|7102.1|7099.3|0
1631234130000|2021-09-10 00:35:30|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|0
1631234150000|2021-09-10 00:35:50|7101.6|7098.8|7101.9|7099.1|7101.9|7099.1|7101.6|7098.8|1
1631234160000|2021-09-10 00:36:00|7101.6|7098.8|7099.4|7096.6|7101.6|7098.8|7099.1|7096.3|11
1631234170000|2021-09-10 00:36:10|7099.7|7096.9|7099.7|7096.9|7100.9|7098.1|7099.1|7096.3|5
1631234200000|2021-09-10 00:36:40|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|7101.1|7098.3|0
1631234210000|2021-09-10 00:36:50|7101.4|7098.6|7101.1|7098.3|7101.4|7098.6|7101.1|7098.3|0
1631234220000|2021-09-10 00:37:00|7101.4|7098.6|7101.1|7098.3|7101.4|7098.6|7101.1|7098.3|3
1631234230000|2021-09-10 00:37:10|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|7099.6|7096.8|1
1631234250000|2021-09-10 00:37:30|7100.4|7097.6|7100.1|7097.3|7100.6|7097.8|7100.1|7097.3|0
1631234260000|2021-09-10 00:37:40|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|7099.9|7097.1|0
1631234270000|2021-09-10 00:37:50|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|0
1631234280000|2021-09-10 00:38:00|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|7100.2|7097.4|2
1631234290000|2021-09-10 00:38:10|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|0
1631234300000|2021-09-10 00:38:20|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|0
1631234330000|2021-09-10 00:38:50|7100.2|7097.4|7100.1|7097.3|7100.2|7097.4|7100.1|7097.3|0
1631234340000|2021-09-10 00:39:00|7100.4|7097.6|7100.1|7097.3|7100.4|7097.6|7100.1|7097.3|1
1631234350000|2021-09-10 00:39:10|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|0
1631234370000|2021-09-10 00:39:30|7099.4|7096.6|7099.7|7096.9|7099.7|7096.9|7099.4|7096.6|0
1631234380000|2021-09-10 00:39:40|7100.1|7097.3|7099.9|7097.1|7100.1|7097.3|7099.9|7097.1|1
1631234390000|2021-09-10 00:39:50|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|7099.1|7096.3|12
1631234400000|2021-09-10 00:40:00|||||||||10
1631234420000|2021-09-10 00:40:20|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|7099.4|7096.6|0
1631234430000|2021-09-10 00:40:30|7099.6|7096.8|7100.1|7097.3|7100.1|7097.3|7099.6|7096.8|1
1631234440000|2021-09-10 00:40:40|7100.7|7097.9|7101.1|7098.3|7101.1|7098.3|7100.7|7097.9|0
1631234490000|2021-09-10 00:41:30|7101|7098.2|7101|7098.2|7101|7098.2|7101|7098.2|1
1631234500000|2021-09-10 00:41:40|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|7101.9|7099.1|2
1631234540000|2021-09-10 00:42:20|7101.7|7098.9|7100.7|7097.9|7101.7|7098.9|7100.7|7097.9|4
1631234550000|2021-09-10 00:42:30|7100.4|7097.6|7101|7098.2|7101|7098.2|7100.4|7097.6|1
1631234570000|2021-09-10 00:42:50|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|0
1631234580000|2021-09-10 00:43:00|7101|7098.2|7101|7098.2|7101|7098.2|7101|7098.2|0
1631234610000|2021-09-10 00:43:30|7100.7|7097.9|7100.5|7097.7|7100.7|7097.9|7100.5|7097.7|0
1631234620000|2021-09-10 00:43:40|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|0
1631234640000|2021-09-10 00:44:00|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|7100.5|7097.7|2
1631234650000|2021-09-10 00:44:10|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|7100.4|7097.6|1
1631234660000|2021-09-10 00:44:20|7100|7097.2|7099.5|7096.7|7100|7097.2|7099.5|7096.7|2
1631234670000|2021-09-10 00:44:30|7099.9|7097.1|7099.2|7096.4|7099.9|7097.1|7099.2|7096.4|1
1631234680000|2021-09-10 00:44:40|7099|7096.2|7099|7096.2|7099|7096.2|7099|7096.2|0
1631234700000|2021-09-10 00:45:00|||||||||1
1631234710000|2021-09-10 00:45:10|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|7098.4|7095.6|0
1631234720000|2021-09-10 00:45:20|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|0
1631234730000|2021-09-10 00:45:30|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|7097.9|7095.1|0
1631234740000|2021-09-10 00:45:40|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|0
1631234760000|2021-09-10 00:46:00|7097.9|7095.1|7097.4|7094.6|7097.9|7095.1|7097|7094.2|8
1631234770000|2021-09-10 00:46:10|7097.9|7095.1|7099|7096.2|7099|7096.2|7097.9|7095.1|2
1631234800000|2021-09-10 00:46:40|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|7099.4|7096.6|0
1631234810000|2021-09-10 00:46:50|7100|7096|7099.7|7096.9|7100|7096.9|7099.7|7096|0
1631234820000|2021-09-10 00:47:00|7099|7096.2|7099|7096.2|7099|7096.2|7099|7096.2|0
1631234860000|2021-09-10 00:47:40|7099.4|7096.6|7099.7|7096.9|7099.7|7096.9|7099.4|7096.6|2
1631234880000|2021-09-10 00:48:00|7099.9|7097.1|7099.9|7097.1|7100.5|7097.7|7099.9|7097.1|0
1631234910000|2021-09-10 00:48:30|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|1
1631234950000|2021-09-10 00:49:10|7097.9|7095.1|7096.5|7093.7|7097.9|7095.1|7096.5|7093.7|23
1631234960000|2021-09-10 00:49:20|7095.5|7092.7|7096.4|7093.6|7096.4|7093.6|7095.5|7092.7|52
1631234970000|2021-09-10 00:49:30|||||||||2
1631234990000|2021-09-10 00:49:50|7098|7095.2|7098|7095.2|7098|7095.2|7098|7095.2|2
1631235000000|2021-09-10 00:50:00|7097.9|7095.1|7096.4|7093.6|7097.9|7095.1|7096.4|7093.6|5
1631235050000|2021-09-10 00:50:50|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|7095.5|7092.7|5
1631235110000|2021-09-10 00:51:50|7095.7|7092.9|7096.3|7093.5|7096.5|7093.7|7095.7|7092.9|3
1631235120000|2021-09-10 00:52:00|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|7096.5|7093.7|0
1631235130000|2021-09-10 00:52:10|7097.5|7094.7|7097.3|7094.5|7097.5|7094.7|7097.3|7094.5|3
1631235170000|2021-09-10 00:52:50|||||||||1
1631235220000|2021-09-10 00:53:40|||||||||1
1631235230000|2021-09-10 00:53:50|||||||||1
1631235240000|2021-09-10 00:54:00|7098|7095.2|7098.8|7096|7098.8|7096|7098|7095.2|2
1631235250000|2021-09-10 00:54:10|7098.5|7095.7|7098.8|7096|7098.8|7096|7098.3|7095.5|2
1631235270000|2021-09-10 00:54:30|7099|7096.2|7099|7096.2|7099|7096.2|7099|7096.2|0
1631235300000|2021-09-10 00:55:00|7098.5|7095.7|7098.3|7095.5|7098.8|7096|7098.3|7095.5|1
1631235320000|2021-09-10 00:55:20|7098.8|7096|7099.2|7096.4|7099.2|7096.4|7098.8|7096|1
1631235340000|2021-09-10 00:55:40|7099.3|7096.5|7099.3|7096.5|7099.7|7096.9|7099.3|7096.5|1
1631235390000|2021-09-10 00:56:30|7098.3|7095.5|7099|7096.2|7099|7096.2|7097.3|7094.5|4
1631235400000|2021-09-10 00:56:40|7098.7|7095.9|7098.3|7095.5|7099|7096.2|7098.3|7095.5|5
1631235420000|2021-09-10 00:57:00|7098.5|7095.7|7098.7|7095.9|7098.7|7095.9|7098.5|7095.7|3
1631235430000|2021-09-10 00:57:10|7098.8|7096|7098.3|7095.5|7098.8|7096|7098.3|7095.5|2
1631235470000|2021-09-10 00:57:50|7098|7095.2|7096.8|7094|7098|7095.2|7096.2|7093.4|11
1631235480000|2021-09-10 00:58:00|7097|7094.2|7097.8|7095|7097.8|7095|7097|7094.2|2
1631235490000|2021-09-10 00:58:10|7098.8|7096|7099.3|7096.5|7099.3|7096.5|7098.8|7096|2
1631235500000|2021-09-10 00:58:20|7099.7|7096.9|7099.7|7096.9|7100.2|7097.4|7099.7|7096.9|4
1631235510000|2021-09-10 00:58:30|7100|7097.2|7099.8|7097|7100.2|7097.4|7099.8|7097|1
1631235520000|2021-09-10 00:58:40|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|7099.7|7096.9|0
1631235530000|2021-09-10 00:58:50|7100.2|7097.4|7099.7|7096.9|7100.2|7097.4|7099.7|7096.9|5
1631235540000|2021-09-10 00:59:00|7100|7097.2|7099.7|7096.9|7100.2|7097.4|7099.7|7096.9|0
1631235550000|2021-09-10 00:59:10|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|7099.3|7096.5|0
1631235570000|2021-09-10 00:59:30|7100.2|7097.4|7099.3|7096.5|7100.2|7097.4|7098.7|7095.9|9
1631235580000|2021-09-10 00:59:40|7099|7096.2|7099|7096.2|7099|7096.2|7099|7096.2|0
1631235600000|2021-09-10 01:00:00|7098.8|7096|7098.8|7096|7099.3|7096.5|7096|7093.2|28
1631235610000|2021-09-10 01:00:10|7099.3|7096.5|7100.8|7098|7100.8|7098|7098.7|7095.9|48
1631235620000|2021-09-10 01:00:20|7100.5|7097.7|7100.7|7097.9|7101.2|7098.4|7099.7|7096.9|13
1631235630000|2021-09-10 01:00:30|7100.8|7098|7099.8|7097|7101.3|7098.5|7099|7096.2|9
1631235640000|2021-09-10 01:00:40|7100.2|7097.4|7098.7|7095.9|7101.2|7098.4|7098.7|7095.9|7
1631235650000|2021-09-10 01:00:50|7097.8|7095|7095.3|7092.5|7097.8|7095|7095.3|7092.5|4
1631235660000|2021-09-10 01:01:00|7094.8|7092|7093.7|7090.9|7094.8|7092|7093.3|7090.5|36
1631235670000|2021-09-10 01:01:10|7093.5|7090.7|7093|7090.2|7093.9|7091|7093|7089.9|18
1631235680000|2021-09-10 01:01:20|7092.8|7090|7092.3|7089.5|7092.8|7090|7092.1|7089.3|44
1631235690000|2021-09-10 01:01:30|7092|7089.2|7092|7089.2|7092.6|7089.8|7091.3|7088.5|34
1631235700000|2021-09-10 01:01:40|7092.6|7089.8|7091.8|7089|7092.6|7089.8|7091.8|7089|2
1631235710000|2021-09-10 01:01:50|7090.8|7088|7091|7088.2|7091.3|7088.5|7090.3|7087.5|17
1631235720000|2021-09-10 01:02:00|7091.3|7088.5|7090.3|7087.5|7091.3|7088.5|7090.3|7087.5|2
1631235730000|2021-09-10 01:02:10|7089.3|7086.5|7089.5|7086.7|7090|7087.2|7088.5|7085.7|36
1631235740000|2021-09-10 01:02:20|7089.8|7087|7090.8|7088|7090.8|7088|7089.8|7087|5
1631235750000|2021-09-10 01:02:30|7091|7088.2|7090.8|7088|7091|7088.2|7089.8|7087|6
1631235760000|2021-09-10 01:02:40|7090.3|7087.5|7089.3|7086.5|7090.3|7087.5|7089.3|7086.5|8
1631235770000|2021-09-10 01:02:50|7088.7|7085.9|7088.3|7085.5|7088.7|7085.9|7088|7085.2|8
1631235780000|2021-09-10 01:03:00|7088|7085.2|7088|7085.2|7088.3|7085.5|7087.7|7084.9|13
1631235790000|2021-09-10 01:03:10|7088.3|7085.5|7088|7085.2|7088.3|7085.5|7088|7085.2|1
1631235800000|2021-09-10 01:03:20|7088.3|7085.5|7088|7085.2|7088.5|7085.7|7087.5|7084.7|36
1631235810000|2021-09-10 01:03:30|7087.7|7084.9|7085.6|7082.8|7087.7|7084.9|7085|7082.2|56
1631235820000|2021-09-10 01:03:40|7085.5|7082.7|7086|7083.2|7086.5|7083.7|7085.5|7082.7|4
1631235830000|2021-09-10 01:03:50|7086.3|7083.5|7086.5|7083.7|7087.3|7084.5|7086.3|7083.5|7
1631235840000|2021-09-10 01:04:00|||||||||1
1631235850000|2021-09-10 01:04:10|||||||||1
1631235860000|2021-09-10 01:04:20|7085.5|7082.7|7086|7083.2|7086|7083.2|7084.5|7081.7|7
1631235870000|2021-09-10 01:04:30|7085.7|7082.9|7085.8|7083|7086|7083.2|7085.3|7082.5|16
1631235880000|2021-09-10 01:04:40|7086.3|7083.5|7084.3|7081.5|7086.3|7083.5|7084.3|7081.5|15
1631235890000|2021-09-10 01:04:50|7084.5|7081.7|7083.8|7081|7085|7082.2|7083.8|7081|9
1631235900000|2021-09-10 01:05:00|7083.5|7080.7|7083|7080.2|7084.3|7081.5|7083|7080.2|15
1631235910000|2021-09-10 01:05:10|7082.5|7079.7|7083|7080.2|7083|7080.2|7082.5|7079.7|4
1631235920000|2021-09-10 01:05:20|7082.5|7079.7|7081.5|7078.7|7082.5|7079.7|7081|7078.2|27
1631235930000|2021-09-10 01:05:30|7081.3|7078.5|7079.1|7076.3|7081.3|7078.5|7079.1|7076.3|24
1631235940000|2021-09-10 01:05:40|7079.5|7076.7|7078|7075.2|7080|7077.2|7077.3|7074.5|41
1631235950000|2021-09-10 01:05:50|7078.3|7075.5|7076.3|7073.5|7078.3|7075.5|7075.8|7073|65
1631235960000|2021-09-10 01:06:00|7076|7073.2|7076.3|7073.5|7077.3|7074.5|7076|7073.2|28
1631235970000|2021-09-10 01:06:10|7077.3|7074.5|7074.3|7071.5|7077.3|7074.5|7074|7071.2|43
1631235980000|2021-09-10 01:06:20|7074.8|7072|7077|7074.2|7077|7074.2|7074.8|7072|11
1631235990000|2021-09-10 01:06:30|7077.3|7074.5|7078.3|7075.5|7078.6|7075.8|7077.3|7074.5|3
1631236000000|2021-09-10 01:06:40|7079.6|7076.8|7080.3|7077.5|7080.3|7077.5|7079.6|7076.8|4
1631236010000|2021-09-10 01:06:50|7085.1|7075.1|7081.7|7078.9|7085.1|7079.8|7081.1|7075.1|53
1631236020000|2021-09-10 01:07:00|7081.3|7078.5|7082.8|7080|7082.8|7080|7081|7078.2|18
1631236030000|2021-09-10 01:07:10|7083|7080.2|7084.6|7081.8|7084.6|7081.8|7082.6|7079.8|3
1631236040000|2021-09-10 01:07:20|7084.3|7081.5|7081|7078.2|7084.6|7081.8|7081|7078.2|31
1631236050000|2021-09-10 01:07:30|7082|7079.2|7082.6|7079.8|7082.6|7079.8|7080.6|7077.8|68
1631236060000|2021-09-10 01:07:40|7083|7080.2|7086.6|7083.8|7087.6|7084.8|7083|7080.2|23
1631236070000|2021-09-10 01:07:50|7087.1|7084.3|7088.3|7085.5|7088.3|7085.5|7087.1|7084.3|0
1631236080000|2021-09-10 01:08:00|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|0
1631236090000|2021-09-10 01:08:10|7088.1|7085.3|7088.6|7085.8|7088.6|7085.8|7087.3|7084.5|7
1631236100000|2021-09-10 01:08:20|7088|7085.2|7088.3|7085.5|7089|7086.2|7088|7085.2|1
1631236110000|2021-09-10 01:08:30|7088.1|7085.3|7085.8|7083|7088.5|7085.7|7085.5|7082.7|19
1631236120000|2021-09-10 01:08:40|7085.5|7082.7|7083|7080.2|7086.1|7083|7083|7079.7|44
1631236130000|2021-09-10 01:08:50|7082.2|7079.4|7084.6|7081.8|7084.6|7081.8|7082|7079.2|11
1631236140000|2021-09-10 01:09:00|7084|7081.2|7083.6|7080.8|7084|7081.2|7083.3|7080.5|2
1631236150000|2021-09-10 01:09:10|7083.3|7080.5|7081.6|7078.8|7083.3|7080.5|7081.3|7078.5|9
1631236160000|2021-09-10 01:09:20|7082.1|7079.3|7082|7079.2|7082.3|7079.5|7082|7079.2|0
1631236170000|2021-09-10 01:09:30|7082.2|7079.4|7081.3|7078.5|7083.1|7080.3|7081.3|7078.5|12
1631236180000|2021-09-10 01:09:40|7080.7|7077.9|7083.3|7080.5|7083.3|7080.5|7080|7077.2|43
1631236190000|2021-09-10 01:09:50|7083|7080.2|7083.6|7080.8|7083.6|7080.8|7082.8|7080|2
1631236200000|2021-09-10 01:10:00|7083.8|7081|7082.8|7080|7085.6|7082|7082.8|7080|29
1631236210000|2021-09-10 01:10:10|7083.1|7080.3|7082.3|7079.5|7083.6|7080.8|7081.5|7078.7|6
1631236220000|2021-09-10 01:10:20|7082|7079.2|7080.3|7077.5|7082.3|7079.2|7080|7077.2|15
1631236230000|2021-09-10 01:10:30|7079.6|7076.8|7079.8|7077|7079.9|7077|7079|7075.9|14
1631236240000|2021-09-10 01:10:40|7079.6|7076.8|7076.5|7073.7|7079.6|7076.8|7076.5|7073.7|39
1631236250000|2021-09-10 01:10:50|7076.3|7073.5|7077.1|7074.3|7077.1|7074.3|7075.3|7072.5|12
1631236260000|2021-09-10 01:11:00|7077.5|7074.7|7078.3|7075.5|7078.3|7075.5|7077.5|7074.7|1
1631236270000|2021-09-10 01:11:10|7078.8|7076|7080.1|7077.3|7080.1|7077.3|7078.8|7076|2
1631236280000|2021-09-10 01:11:20|7081|7078.2|7083.6|7080.8|7083.6|7080.8|7081|7078.2|4
1631236290000|2021-09-10 01:11:30|7083.8|7081|7084.6|7081.8|7084.6|7081.8|7083.8|7081|1
1631236300000|2021-09-10 01:11:40|7083.6|7080.8|7082.6|7079.8|7083.6|7080.8|7082.6|7079.8|6
1631236310000|2021-09-10 01:11:50|7083.1|7080.3|7083.6|7080.8|7083.8|7081|7083.1|7080.3|1
1631236320000|2021-09-10 01:12:00|7083.3|7080.5|7083.6|7080.8|7083.6|7080.8|7082.8|7080|1
1631236330000|2021-09-10 01:12:10|7083.8|7081|7083|7080.2|7083.8|7081|7083|7080.2|1
1631236340000|2021-09-10 01:12:20|7082.5|7079.7|7080|7077.2|7082.5|7079.7|7080|7077.2|0
1631236350000|2021-09-10 01:12:30|7079.6|7076.8|7080.3|7077.5|7080.3|7077.5|7078.6|7075.8|1
1631236360000|2021-09-10 01:12:40|7080.6|7077.8|7079.1|7076.3|7080.6|7077.8|7079.1|7076.3|1
1631236370000|2021-09-10 01:12:50|7078.6|7075.8|7077.3|7074.5|7078.6|7075.8|7077.3|7074.5|13
1631236380000|2021-09-10 01:13:00|7077.6|7074.8|7077.1|7074.3|7077.8|7075|7077.1|7074.3|5
1631236390000|2021-09-10 01:13:10|7076.9|7074.1|7078.8|7076|7079.1|7076.3|7076.9|7074.1|13
1631236400000|2021-09-10 01:13:20|7078.6|7075.8|7079.1|7076.3|7079.1|7076.3|7078.6|7075.8|4
1631236410000|2021-09-10 01:13:30|7080|7077.2|7077.5|7074.7|7080|7077.2|7077.3|7074.5|20
1631236420000|2021-09-10 01:13:40|7076.8|7074|7078.8|7076|7078.8|7076|7076.6|7073.8|1
1631236430000|2021-09-10 01:13:50|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|7078.3|7075.5|0
1631236440000|2021-09-10 01:14:00|7077.8|7075|7077.8|7075|7078.1|7075.3|7077.8|7075|16
1631236450000|2021-09-10 01:14:10|7078.3|7075.5|7078|7075.2|7078.3|7075.5|7078|7075.2|0
1631236460000|2021-09-10 01:14:20|7079.6|7076.8|7079.1|7076.3|7080.6|7077.8|7079.1|7076.3|18
1631236470000|2021-09-10 01:14:30|7079.6|7076.8|7080.1|7077.3|7080.6|7077.8|7079.6|7076.8|2
1631236480000|2021-09-10 01:14:40|7080.4|7077.6|7081.1|7078.3|7081.1|7078.3|7080.4|7077.6|0
1631236490000|2021-09-10 01:14:50|7081.5|7078.7|7082.1|7079.3|7082.1|7079.3|7081.5|7078.7|2
1631236500000|2021-09-10 01:15:00|7082.4|7079.6|7081|7078.2|7082.6|7079.8|7081|7078.2|2
1631236510000|2021-09-10 01:15:10|7080.8|7078|7079.3|7076.5|7080.8|7078|7079.3|7076.5|0
1631236520000|2021-09-10 01:15:20|7078.6|7075.8|7076.8|7074|7078.6|7075.8|7076.5|7073.7|9
1631236530000|2021-09-10 01:15:30|7076.6|7073.8|7074.3|7071.5|7076.8|7074|7074.3|7071.5|17
1631236540000|2021-09-10 01:15:40|7074|7071.2|7072.8|7070|7074|7071.2|7072.5|7069.7|42
1631236550000|2021-09-10 01:15:50|7073.5|7070.7|7076|7073.2|7076|7073.2|7073.1|7070.3|30
1631236560000|2021-09-10 01:16:00|7075.8|7073|7075.8|7073|7076.3|7073.5|7075.3|7072.5|5
1631236570000|2021-09-10 01:16:10|7076.1|7073.3|7077.6|7074.8|7077.6|7074.8|7075.5|7072.7|18
1631236580000|2021-09-10 01:16:20|7077.3|7074.5|7075.6|7072.8|7077.3|7074.5|7075.3|7072.5|3
1631236590000|2021-09-10 01:16:30|7076.3|7073.5|7076|7073.2|7076.3|7073.5|7076|7073.2|0
1631236600000|2021-09-10 01:16:40|7075.6|7072.8|7076.8|7074|7076.8|7074|7075.6|7072.8|1
1631236610000|2021-09-10 01:16:50|7077.4|7074.6|7075.6|7072.8|7078.1|7075.3|7075|7072.2|15
1631236620000|2021-09-10 01:17:00|7075.1|7072.3|7074.7|7070.7|7076.1|7073.3|7074|7070.7|13
1631236630000|2021-09-10 01:17:10|7074.8|7072|7074.2|7071.4|7075.1|7072|7073.6|7070.8|1
1631236640000|2021-09-10 01:17:20|7074.9|7070.9|7074|7071.2|7074.9|7071.2|7074|7070.9|0
1631236650000|2021-09-10 01:17:30|7074.8|7072|7076.8|7074|7076.8|7074|7074.8|7072|14
1631236660000|2021-09-10 01:17:40|7076.6|7073.8|7076.3|7073.5|7076.9|7074.1|7076.3|7073.5|16
1631236670000|2021-09-10 01:17:50|7076.6|7073.8|7078.4|7075.6|7078.4|7075.6|7076.6|7073.5|9
1631236680000|2021-09-10 01:18:00|7079.3|7076.5|7078.9|7076.1|7079.3|7076.5|7078.9|7076.1|11
1631236690000|2021-09-10 01:18:10|7080.3|7077.5|7079.9|7077.1|7080.4|7077.6|7079.9|7077.1|1
1631236700000|2021-09-10 01:18:20|7080.6|7077.8|7081.4|7078.6|7081.4|7078.6|7080.6|7077.8|1
1631236710000|2021-09-10 01:18:30|7081.7|7077.7|7082.9|7080.1|7083.1|7080.3|7081.6|7077.7|4
1631236730000|2021-09-10 01:18:50|7082.3|7079.5|7081.1|7078.3|7082.3|7079.5|7081.1|7078.3|3
1631236740000|2021-09-10 01:19:00|7082.9|7080.1|7082.4|7079.6|7082.9|7080.1|7082.4|7079.6|7
1631236750000|2021-09-10 01:19:10|7082.8|7080|7084.4|7081.6|7084.4|7081.6|7082.8|7080|7
1631236760000|2021-09-10 01:19:20|7084.3|7081.5|7084.8|7082|7084.8|7082|7083.6|7080.8|21
1631236770000|2021-09-10 01:19:30|7084.9|7082.1|7083.6|7080.8|7084.9|7082.1|7083.1|7080.3|9
1631236780000|2021-09-10 01:19:40|7083.9|7081.1|7085.3|7082.5|7085.3|7082.5|7083.6|7080.8|3
1631236790000|2021-09-10 01:19:50|7085.9|7083.1|7086.3|7083.5|7086.9|7084.1|7085.9|7083.1|7
1631236800000|2021-09-10 01:20:00|7085.9|7083.1|7086.4|7083.6|7086.4|7083.6|7084.9|7082.1|0
1631236810000|2021-09-10 01:20:10|7085.4|7082.6|7086.3|7083.5|7086.6|7083.8|7085.4|7082.6|2
1631236820000|2021-09-10 01:20:20|7085.9|7083.1|7085.6|7082.8|7085.9|7083.1|7085.6|7082.8|1
1631236830000|2021-09-10 01:20:30|7085.4|7082.6|7084.9|7082.1|7085.4|7082.6|7084.9|7082.1|0
1631236840000|2021-09-10 01:20:40|7085.1|7082.3|7087.4|7084.6|7087.9|7085.1|7085.1|7082.3|5
1631236850000|2021-09-10 01:20:50|7086.6|7083.8|7085.6|7082.8|7086.9|7084.1|7085.6|7082.8|1
1631236860000|2021-09-10 01:21:00|7086.9|7084.1|7087.4|7084.6|7087.4|7084.6|7086.6|7083.8|2
1631236870000|2021-09-10 01:21:10|7087.1|7084.3|7088.6|7085.8|7088.6|7085.8|7086.9|7084.1|2
1631236880000|2021-09-10 01:21:20|7089.7|7085.7|7088.9|7086.1|7089.7|7086.1|7088.6|7085.7|9
1631236890000|2021-09-10 01:21:30|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|7088.6|7085.8|0
1631236900000|2021-09-10 01:21:40|7088.9|7086.1|7088.1|7085.3|7088.9|7086.1|7088.1|7085.3|10
1631236910000|2021-09-10 01:21:50|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|7088.9|7086.1|4
1631236920000|2021-09-10 01:22:00|7088.6|7085.8|7087.5|7084.7|7089|7086.2|7087.5|7084.7|6
1631236930000|2021-09-10 01:22:10|7088|7085.2|7088|7085.2|7088|7085.2|7088|7085.2|5
1631236940000|2021-09-10 01:22:20|7088.3|7085.5|7088.6|7085.8|7088.6|7085.8|7088|7085.2|1
1631236950000|2021-09-10 01:22:30|7088|7085.2|7088.9|7086.1|7088.9|7086.1|7088|7085.2|0
1631236960000|2021-09-10 01:22:40|7088.6|7085.8|7088|7085.2|7088.6|7085.8|7088|7085.2|1
1631236970000|2021-09-10 01:22:50|7088.3|7085.5|7087.5|7084.7|7088.3|7085.5|7087.5|7084.7|1
1631236980000|2021-09-10 01:23:00|7087.3|7084.5|7087.6|7084.8|7087.6|7084.8|7087.3|7084.5|1
1631236990000|2021-09-10 01:23:10|7087.5|7084.7|7088|7085.2|7088.3|7085.5|7087.3|7084.5|1
1631237000000|2021-09-10 01:23:20|7088.3|7085.5|7088.6|7085.8|7088.9|7086.1|7088|7085.2|3
1631237010000|2021-09-10 01:23:30|7088.3|7085.5|7089.1|7086.3|7089.6|7086.8|7088|7085.2|6
1631237020000|2021-09-10 01:23:40|7089.3|7086.5|7090.9|7088.1|7090.9|7088.1|7089.3|7086.5|19
1631237030000|2021-09-10 01:23:50|7091.1|7088.3|7091.4|7088.6|7091.4|7088.6|7091.1|7088.3|2
1631237040000|2021-09-10 01:24:00|7091.1|7088.3|7090.6|7087.8|7091.1|7088.3|7090.6|7087.8|5
1631237050000|2021-09-10 01:24:10|7090.9|7088.1|7091.9|7089.1|7091.9|7089.1|7090.6|7087.8|1
1631237060000|2021-09-10 01:24:20|7092.1|7089.3|7092.9|7090.1|7092.9|7090.1|7091.9|7089.1|5
1631237070000|2021-09-10 01:24:30|7093.1|7090.3|7094.9|7092.1|7094.9|7092.1|7093.1|7090.3|15
1631237080000|2021-09-10 01:24:40|7094.6|7091.8|7094.3|7091.5|7094.9|7092.1|7093.8|7091|4
1631237090000|2021-09-10 01:24:50|7094.9|7092.1|7095.6|7092.8|7095.9|7093.1|7094.9|7092.1|7
1631237100000|2021-09-10 01:25:00|7095.9|7093.1|7095.9|7093.1|7095.9|7093.1|7095.1|7092.3|4
1631237110000|2021-09-10 01:25:10|7096.1|7093.3|7096.9|7094.1|7096.9|7094.1|7096.1|7093.3|9
1631237120000|2021-09-10 01:25:20|7097.3|7094.5|7097.8|7095|7098.1|7095.3|7097.3|7094.5|6
1631237130000|2021-09-10 01:25:30|7097.6|7094.8|7096.6|7093.8|7098.1|7095.3|7096.6|7093.8|13
1631237140000|2021-09-10 01:25:40|7096.8|7094|7097.3|7094.5|7097.6|7094.8|7096.8|7094|1
1631237160000|2021-09-10 01:26:00|7097.1|7094.3|7097.6|7094.8|7097.6|7094.8|7096.8|7094|4
1631237170000|2021-09-10 01:26:10|7097|7094.2|7097|7094.2|7097.1|7094.3|7096.8|7094|0
1631237190000|2021-09-10 01:26:30|7096.8|7094|7097|7094.2|7097.6|7094.8|7096.8|7094|1
1631237200000|2021-09-10 01:26:40|7097.1|7094.3|7099.8|7097|7099.8|7097|7097.1|7094.3|1
1631237210000|2021-09-10 01:26:50|7100.1|7097.3|7099.8|7097|7100.6|7097.8|7099.8|7097|0
1631237220000|2021-09-10 01:27:00|7100.1|7097.3|7100.3|7097.5|7100.6|7097.8|7100|7097.2|0
1631237230000|2021-09-10 01:27:10|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|7100.6|7097.8|0
1631237240000|2021-09-10 01:27:20|7100.5|7097.7|7100.3|7097.5|7100.5|7097.7|7100.3|7097.5|0
1631237250000|2021-09-10 01:27:30|7099.8|7097|7099.8|7097|7100.4|7097.6|7099.3|7096.5|4
1631237260000|2021-09-10 01:27:40|7100.1|7097.3|7099.8|7097|7100.1|7097.3|7099.8|7097|0
1631237270000|2021-09-10 01:27:50|7100.1|7097.3|7099.8|7097|7100.1|7097.3|7099.8|7097|0
1631237280000|2021-09-10 01:28:00|7100.1|7097.3|7100.3|7097.5|7100.6|7097.8|7100.1|7097.3|2
1631237290000|2021-09-10 01:28:10|7099.8|7097|7099.8|7097|7099.8|7097|7099.5|7096.7|11
1631237300000|2021-09-10 01:28:20|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|7100.1|7097.3|0
1631237310000|2021-09-10 01:28:30|7100.8|7098|7100.5|7097.7|7100.8|7098|7100.5|7097.7|4
1631237330000|2021-09-10 01:28:50|7100|7097.2|7108.1|7105.3|7109.9|7107.1|7100|7096.5|212
1631237340000|2021-09-10 01:29:00|7109.6|7106.8|7109.6|7106.8|7110.1|7107.3|7109.1|7106.3|22
1631237350000|2021-09-10 01:29:10|7109.9|7107.1|7110.1|7107.3|7110.1|7107.3|7109.9|7107.1|0
1631237360000|2021-09-10 01:29:20|7109.9|7107.1|7111.9|7109.1|7111.9|7109.1|7109.9|7107.1|14
1631237370000|2021-09-10 01:29:30|7111.6|7108.8|7111.4|7108.6|7112.4|7109.6|7111.1|7108.3|11
1631237380000|2021-09-10 01:29:40|7112.1|7109.3|7113.4|7110.6|7113.4|7110.6|7111.9|7109.1|6
1631237390000|2021-09-10 01:29:50|7113.9|7111.1|7115.1|7112.3|7115.1|7112.3|7113.2|7110.4|25
1631237400000|2021-09-10 01:30:00|7115.7|7112.9|7113.6|7110.8|7115.7|7112.9|7113.6|7110.8|26
1631237410000|2021-09-10 01:30:10|7114.4|7111.6|7114.4|7111.6|7114.7|7111.9|7113.9|7111.1|22
1631237420000|2021-09-10 01:30:20|7114.1|7111.3|7113.6|7110.8|7114.1|7111.3|7113.6|7110.8|0
1631237430000|2021-09-10 01:30:30|7112.9|7110.1|7112.6|7109.8|7112.9|7110.1|7112.6|7109.8|1
1631237440000|2021-09-10 01:30:40|7112.9|7110.1|7112.9|7110.1|7112.9|7110.1|7112.9|7110.1|1
1631237450000|2021-09-10 01:30:50|7112.6|7109.8|7112.9|7110.1|7112.9|7110.1|7112.6|7109.8|5
1631237460000|2021-09-10 01:31:00|7113.7|7110.9|7114.9|7112.1|7115.5|7112.7|7113.7|7110.9|7
1631237470000|2021-09-10 01:31:10|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|7115.4|7112.6|1
1631237480000|2021-09-10 01:31:20|7115.1|7112.3|7114.6|7111.8|7115.1|7112.3|7114.6|7111.8|0
1631237490000|2021-09-10 01:31:30|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|7114.4|7111.6|1
1631237500000|2021-09-10 01:31:40|7114.7|7111.9|7115.6|7112.8|7115.6|7112.8|7114.7|7111.9|1
1631237520000|2021-09-10 01:32:00|7115.9|7113.1|7114.6|7111.8|7115.9|7113.1|7114.6|7111.8|4
1631237530000|2021-09-10 01:32:10|7114.9|7112.1|7114.6|7111.8|7114.9|7112.1|7114.6|7111.8|1
1631237550000|2021-09-10 01:32:30|7114|7111.2|7113.6|7110.8|7114|7111.2|7112.9|7110.1|1
1631237560000|2021-09-10 01:32:40|7112.9|7110.1|7112.4|7109.6|7112.9|7110.1|7112.1|7109.3|0
1631237570000|2021-09-10 01:32:50|7112.3|7109.5|7112.1|7109.3|7112.6|7109.8|7112.1|7109.3|13
1631237580000|2021-09-10 01:33:00|7113.1|7110.3|7115.2|7112.4|7115.2|7112.4|7113.1|7110.3|17
1631237590000|2021-09-10 01:33:10|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|7114.6|7111.8|0
1631237600000|2021-09-10 01:33:20|7114.9|7112.1|7114.6|7111.8|7114.9|7112.1|7114.6|7111.8|0
1631237610000|2021-09-10 01:33:30|7114.9|7112.1|7115.1|7112.3|7115.1|7112.3|7114.9|7112.1|0
1631237620000|2021-09-10 01:33:40|7115.3|7112.5|7114.6|7111.8|7115.6|7112.8|7114.6|7111.8|5
1631237630000|2021-09-10 01:33:50|7114.3|7111.5|7113.1|7110.3|7114.3|7111.5|7113.1|7110.3|3
1631237640000|2021-09-10 01:34:00|7112.9|7110.1|7113.6|7110.8|7113.9|7111.1|7112.1|7109.3|7
1631237650000|2021-09-10 01:34:10|7113.9|7111.1|7113.6|7110.8|7113.9|7111.1|7113.6|7110.8|1
1631237660000|2021-09-10 01:34:20|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|5
1631237670000|2021-09-10 01:34:30|7114.8|7112|7113.6|7110.8|7115.1|7112.3|7113.6|7110.8|4
1631237680000|2021-09-10 01:34:40|7113.3|7110.5|7113.1|7110.3|7113.3|7110.5|7113.1|7110.3|0
1631237690000|2021-09-10 01:34:50|7112.6|7109.8|7112.1|7109.3|7112.6|7109.8|7112.1|7109.3|1
1631237700000|2021-09-10 01:35:00|7112.6|7109.8|7112.1|7109.3|7112.6|7109.8|7112.1|7109.3|3
1631237710000|2021-09-10 01:35:10|||||||||11
1631237730000|2021-09-10 01:35:30|7112.5|7109.7|7113.1|7110.3|7113.1|7110.3|7112.5|7109.7|4
1631237740000|2021-09-10 01:35:40|7112.1|7109.3|7110.6|7107.8|7112.1|7109.3|7110.1|7107.3|12
1631237750000|2021-09-10 01:35:50|7110.3|7107.5|7109.1|7106.3|7110.3|7107.5|7109.1|7106.3|22
1631237760000|2021-09-10 01:36:00|7109.3|7106.5|7108.9|7106.1|7109.3|7106.5|7108.9|7106.1|7
1631237770000|2021-09-10 01:36:10|7108.6|7105.8|7110.3|7107.5|7110.3|7107.5|7108.6|7105.8|17
1631237780000|2021-09-10 01:36:20|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|2
1631237790000|2021-09-10 01:36:30|7109.5|7106.7|7109.3|7106.5|7109.8|7107|7109.3|7106.5|1
1631237800000|2021-09-10 01:36:40|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|1
1631237810000|2021-09-10 01:36:50|7110.3|7107.5|7110|7107.2|7110.3|7107.5|7110|7107.2|0
1631237820000|2021-09-10 01:37:00|7109.5|7106.7|7110.3|7107.5|7110.3|7107.5|7109.5|7106.7|1
1631237830000|2021-09-10 01:37:10|7109.8|7107|7109.8|7107|7109.8|7107|7109.8|7107|0
1631237840000|2021-09-10 01:37:20|7110.3|7107.5|7110.3|7107.5|7110.3|7107.5|7110.3|7107.5|0
1631237850000|2021-09-10 01:37:30|7110|7107.2|7109.8|7107|7110|7107.2|7109.8|7107|0
1631237860000|2021-09-10 01:37:40|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|7109.6|7106.8|0
1631237870000|2021-09-10 01:37:50|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|0
1631237880000|2021-09-10 01:38:00|7108.6|7105.8|7107.9|7105.1|7108.6|7105.8|7107.9|7105.1|25
1631237890000|2021-09-10 01:38:10|7107.6|7104.8|7107.9|7105.1|7108.6|7105.8|7107.6|7104.8|8
1631237900000|2021-09-10 01:38:20|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|7108.4|7105.6|1
1631237910000|2021-09-10 01:38:30|7107.9|7105.1|7106.9|7104.1|7107.9|7105.1|7106.9|7104.1|0
1631237920000|2021-09-10 01:38:40|7107.6|7104.8|7108.4|7105.6|7108.4|7105.6|7107.6|7104.8|5
1631237940000|2021-09-10 01:39:00|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|7108.9|7106.1|1
1631237950000|2021-09-10 01:39:10|7109.1|7106.3|7109.1|7106.3|7109.1|7106.3|7108.9|7106.1|4
1631237960000|2021-09-10 01:39:20|7108.9|7106.1|7110.6|7107.8|7110.6|7107.8|7108.9|7106.1|3
1631237980000|2021-09-10 01:39:40|||||||||2
1631237990000|2021-09-10 01:39:50|7111.3|7108.5|7110.9|7108.1|7111.3|7108.5|7110.6|7107.8|0
1631238000000|2021-09-10 01:40:00|7111.1|7108.3|7112|7109.2|7112|7109.2|7111.1|7108.3|6
1631238010000|2021-09-10 01:40:10|7111.8|7109|7111.8|7109|7111.8|7109|7111.8|7109|1
1631238020000|2021-09-10 01:40:20|7112|7109.2|7111.3|7108.5|7112|7109.2|7111.3|7108.5|9
1631238030000|2021-09-10 01:40:30|7111|7108.2|7111|7108.2|7111|7108.2|7111|7108.2|0
1631238040000|2021-09-10 01:40:40|7111.8|7109|7111.6|7108.8|7111.8|7109|7111.6|7108.8|4
1631238060000|2021-09-10 01:41:00|7111.8|7109|7112.6|7109.8|7113.1|7110.3|7111.8|7109|7
1631238070000|2021-09-10 01:41:10|7112.8|7110|7112.8|7110|7112.8|7110|7112.8|7110|0
1631238080000|2021-09-10 01:41:20|7113.1|7110.3|7112|7109.2|7114.1|7111.3|7112|7109.2|4
1631238090000|2021-09-10 01:41:30|7111.6|7108.8|7110.5|7107.7|7111.6|7108.8|7110.5|7107.7|5
1631238100000|2021-09-10 01:41:40|7111|7108.2|7111.5|7108.7|7111.5|7108.7|7111|7108.2|3
1631238110000|2021-09-10 01:41:50|7111.3|7108.5|7114.6|7111.8|7114.6|7111.8|7111|7108.2|29
1631238120000|2021-09-10 01:42:00|7114.9|7112.1|7114.3|7111.5|7115.1|7112.3|7114.3|7111.5|3
1631238130000|2021-09-10 01:42:10|7114.8|7112|7114.6|7111.8|7114.8|7112|7114.3|7111.5|2
1631238140000|2021-09-10 01:42:20|7115.1|7112.3|7114.3|7111.5|7115.1|7112.3|7114.3|7111.5|0
1631238150000|2021-09-10 01:42:30|7114|7111.2|7114|7111.2|7114.3|7111.5|7114|7111.2|0
1631238160000|2021-09-10 01:42:40|7113.8|7111|7113.5|7110.7|7113.8|7111|7113.5|7110.7|0
1631238170000|2021-09-10 01:42:50|7112.8|7110|7112|7109.2|7113.1|7110.3|7112|7109.2|4
1631238180000|2021-09-10 01:43:00|7112.3|7109.5|7111|7108.2|7112.3|7109.5|7111|7108.2|1
1631238190000|2021-09-10 01:43:10|7110.6|7107.8|7111|7108.2|7111|7108.2|7110.5|7107.7|12
1631238200000|2021-09-10 01:43:20|7110.8|7108|7111.3|7108.5|7111.3|7108.5|7110.5|7107.7|19
1631238210000|2021-09-10 01:43:30|7111|7108.2|7110.8|7108|7111|7108.2|7110.3|7107.5|6
1631238220000|2021-09-10 01:43:40|7110.5|7107.7|7110.3|7107.5|7110.8|7108|7110.3|7107.5|0
1631238240000|2021-09-10 01:44:00|7110.8|7108|7110.3|7107.5|7111.4|7108.6|7110.3|7107.5|4
1631238250000|2021-09-10 01:44:10|7109.8|7107|7108.5|7105.7|7109.8|7107|7108.5|7105.7|8
1631238260000|2021-09-10 01:44:20|7108.3|7105.5|7109|7106.2|7109|7106.2|7108.3|7105.5|4
1631238270000|2021-09-10 01:44:30|7108.5|7105.7|7108.3|7105.5|7108.5|7105.7|7108.3|7105.5|0
1631238280000|2021-09-10 01:44:40|7109|7106.2|7107.8|7105|7109|7106.2|7107.5|7104.7|3
1631238290000|2021-09-10 01:44:50|7108|7105.2|7110|7107.2|7110|7107.2|7108|7105.2|5
1631238300000|2021-09-10 01:45:00|7109.8|7107|7111.3|7108.5|7111.3|7108.5|7109.8|7107|1
1631238310000|2021-09-10 01:45:10|7111.6|7108.8|7111.6|7108.8|7111.6|7108.8|7111.3|7108.5|0
1631238320000|2021-09-10 01:45:20|7111.3|7108.5|7111.6|7108.8|7111.6|7108.8|7111.3|7108.5|0
1631238330000|2021-09-10 01:45:30|7112.1|7109.3|7112.1|7109.3|7112.8|7110|7112.1|7109.3|0
1631238340000|2021-09-10 01:45:40|7112.4|7109.6|7112.6|7109.8|7112.6|7109.8|7112.4|7109.6|0
1631238360000|2021-09-10 01:46:00|7113.3|7110.5|7113.3|7110.5|7113.8|7111|7113.3|7110.5|0
1631238370000|2021-09-10 01:46:10|7113.8|7111|7114.1|7111.3|7114.1|7111.3|7113.8|7111|1
1631238380000|2021-09-10 01:46:20|7114.8|7112|7115.1|7112.3|7115.1|7112.3|7114.5|7111.7|2
1631238390000|2021-09-10 01:46:30|7115.3|7112.5|7115.5|7112.7|7115.5|7112.7|7115.3|7112.5|2
1631238400000|2021-09-10 01:46:40|7115.6|7112.8|7117.1|7114.3|7117.1|7114.3|7115.3|7112.5|1
1631238410000|2021-09-10 01:46:50|7116.9|7114.1|7116.6|7113.8|7116.9|7114.1|7116.6|7113.8|2
1631238430000|2021-09-10 01:47:10|7116.8|7114|7114.9|7112.1|7116.8|7114|7114.9|7112.1|14
1631238440000|2021-09-10 01:47:20|7114.6|7111.8|7114.9|7112.1|7114.9|7112.1|7113.8|7111|0
1631238460000|2021-09-10 01:47:40|7114.6|7111.8|7112.9|7110.1|7114.6|7111.8|7112.9|7110.1|2
1631238470000|2021-09-10 01:47:50|7113.3|7110.5|7113.3|7110.5|7113.3|7110.5|7113.3|7110.5|0
1631238480000|2021-09-10 01:48:00|7112.9|7110.1|7113.3|7110.5|7113.3|7110.5|7112.9|7110.1|0
1631238490000|2021-09-10 01:48:10|7112.6|7109.8|7112.3|7109.5|7112.6|7109.8|7112.3|7109.5|2
1631238500000|2021-09-10 01:48:20|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|7112.1|7109.3|1
1631238510000|2021-09-10 01:48:30|7111.8|7109|7112.1|7109.3|7112.1|7109.3|7111.8|7109|0
1631238520000|2021-09-10 01:48:40|7111.8|7109|7111.8|7109|7111.8|7109|7111.8|7109|0
1631238530000|2021-09-10 01:48:50|7111.3|7108.5|7111.8|7109|7111.8|7109|7110.9|7108.1|1
1631238550000|2021-09-10 01:49:10|7111.3|7108.5|7110.8|7108|7111.3|7108.5|7110.8|7108|1
1631238560000|2021-09-10 01:49:20|7111.3|7108.5|7111.3|7108.5|7111.3|7108.5|7111.3|7108.5|0
1631238570000|2021-09-10 01:49:30|7111.9|7109.1|7111.6|7108.8|7111.9|7109.1|7111.3|7108.5|30
1631238580000|2021-09-10 01:49:40|7111.8|7109|7111.8|7109|7111.8|7109|7111.8|7109|0
1631238600000|2021-09-10 01:50:00|7111.9|7109.1|7112.9|7110.1|7112.9|7110.1|7111.9|7109.1|1
1631238610000|2021-09-10 01:50:10|7113.6|7110.8|7114.3|7111.5|7114.6|7111.8|7113.6|7110.8|0
1631238620000|2021-09-10 01:50:20|7114.4|7111.6|7116.6|7113.8|7116.6|7113.8|7114.4|7111.6|1
1631238630000|2021-09-10 01:50:30|7116.8|7114|7116.8|7114|7116.8|7114|7116.8|7114|0
1631238640000|2021-09-10 01:50:40|7116.6|7113.8|7117.3|7114.5|7117.3|7114.5|7116.3|7113.5|3
1631238650000|2021-09-10 01:50:50|7116.9|7114.1|7117.6|7114.8|7117.6|7114.8|7116.8|7114|1
1631238660000|2021-09-10 01:51:00|7118.1|7115.3|7117.3|7114.5|7118.1|7115.3|7117.3|7114.5|0
1631238670000|2021-09-10 01:51:10|7117.1|7114.3|7117.3|7114.5|7117.3|7114.5|7116.8|7114|1
1631238680000|2021-09-10 01:51:20|7116.6|7113.8|7115.3|7112.5|7116.6|7113.8|7114.9|7112.1|1
1631238690000|2021-09-10 01:51:30|7115.4|7112.6|7115.8|7113|7115.8|7113|7115.4|7112.6|1
1631238700000|2021-09-10 01:51:40|7116.4|7113.6|7116.1|7113.3|7116.4|7113.6|7115.8|7113|0
1631238710000|2021-09-10 01:51:50|7116.4|7113.6|7116.1|7113.3|7116.4|7113.6|7115.8|7113|0
1631238720000|2021-09-10 01:52:00|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|1
1631238730000|2021-09-10 01:52:10|7115.8|7113|7115.8|7113|7115.8|7113|7115.8|7113|0
1631238740000|2021-09-10 01:52:20|7115.3|7112.5|7114.9|7112.1|7115.3|7112.5|7114.9|7112.1|1
1631238750000|2021-09-10 01:52:30|7114.8|7112|7114.8|7112|7115.3|7112.5|7114.8|7112|0
1631238760000|2021-09-10 01:52:40|7114.3|7111.5|7114.8|7112|7114.8|7112|7114.3|7111.5|0
1631238770000|2021-09-10 01:52:50|7114.3|7111.5|7115.8|7113|7115.8|7113|7114.3|7111.5|2
1631238780000|2021-09-10 01:53:00|7116.6|7113.8|7115.9|7113.1|7116.6|7113.8|7115.9|7113.1|0
1631238790000|2021-09-10 01:53:10|7116.1|7113.3|7117.6|7114.8|7117.6|7114.8|7116.1|7113.3|2
1631238800000|2021-09-10 01:53:20|7118.6|7115.8|7118.3|7115.5|7118.6|7115.8|7118.3|7115.5|0
1631238810000|2021-09-10 01:53:30|7118.6|7115.8|7117.8|7115|7118.6|7115.8|7117.8|7115|0
1631238830000|2021-09-10 01:53:50|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|0
1631238840000|2021-09-10 01:54:00|7118.3|7115.5|7118.3|7115.5|7118.3|7115.5|7117.6|7114.8|0
1631238850000|2021-09-10 01:54:10|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|2
1631238860000|2021-09-10 01:54:20|||||||||1
1631238870000|2021-09-10 01:54:30|7118.9|7116.1|7119.4|7116.6|7119.4|7116.6|7118.9|7116.1|2
1631238880000|2021-09-10 01:54:40|7119.3|7116.5|7118.8|7116|7119.6|7116.8|7118.6|7115.8|0
1631238890000|2021-09-10 01:54:50|7118.4|7115.6|7117.6|7114.8|7118.4|7115.6|7117.3|7114.5|4
1631238910000|2021-09-10 01:55:10|7117.8|7115|7117.8|7115|7117.8|7115|7117.8|7115|0
1631238920000|2021-09-10 01:55:20|7117.3|7114.5|7115.3|7112.5|7117.3|7114.5|7115.3|7112.5|5
1631238930000|2021-09-10 01:55:30|7115.4|7112.6|7115.6|7112.8|7116.1|7113.3|7115.4|7112.6|4
1631238940000|2021-09-10 01:55:40|7116.5|7113.7|7117.6|7114.8|7117.6|7114.8|7116.5|7113.7|1
1631238950000|2021-09-10 01:55:50|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|0
1631238970000|2021-09-10 01:56:10|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|7118.1|7115.3|0
1631238980000|2021-09-10 01:56:20|7117.6|7114.8|7117.6|7114.8|7117.6|7114.8|7117.6|7114.8|0
1631239000000|2021-09-10 01:56:40|7117.2|7114.4|7117.6|7114.8|7117.6|7114.8|7117.2|7114.4|0
1631239010000|2021-09-10 01:56:50|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|7117.2|7114.4|0
1631239020000|2021-09-10 01:57:00|7117.6|7114.8|7117.1|7114.3|7117.6|7114.8|7117.1|7114.3|8
1631239030000|2021-09-10 01:57:10|7115.9|7113.1|7115.2|7112.4|7115.9|7113.1|7114.9|7112.1|8
1631239040000|2021-09-10 01:57:20|7115.1|7112.3|7116.4|7113.6|7116.4|7113.6|7115.1|7112.3|4
1631239050000|2021-09-10 01:57:30|7116.6|7113.8|7117.6|7114.8|7117.6|7114.8|7116.1|7113.3|0
1631239060000|2021-09-10 01:57:40|7117.7|7114.9|7117.2|7114.4|7117.7|7114.9|7117.2|7114.4|0
1631239070000|2021-09-10 01:57:50|7117.6|7114.8|7118.2|7115.4|7118.2|7115.4|7117.2|7114.4|0
1631239080000|2021-09-10 01:58:00|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.2|7115.4|0
1631239100000|2021-09-10 01:58:20|7118.1|7115.3|7117.6|7114.8|7118.4|7115.6|7117.6|7114.8|1
1631239110000|2021-09-10 01:58:30|7117.7|7114.9|7117.7|7114.9|7118.6|7115.8|7117.7|7114.9|1
1631239120000|2021-09-10 01:58:40|7117.6|7114.8|7116.6|7113.8|7117.6|7114.8|7116.6|7113.8|1
1631239130000|2021-09-10 01:58:50|7116.2|7113.4|7115.6|7112.8|7116.2|7113.4|7115.6|7112.8|0
1631239140000|2021-09-10 01:59:00|7115.2|7112.4|7114.7|7111.9|7115.6|7112.8|7114.7|7111.9|2
1631239150000|2021-09-10 01:59:10|7115.2|7112.4|7115.6|7112.8|7115.9|7113.1|7115.2|7112.4|1
1631239160000|2021-09-10 01:59:20|7115.2|7112.4|7114.7|7111.9|7115.2|7112.4|7114.7|7111.9|0
1631239170000|2021-09-10 01:59:30|7115.1|7112.3|7115.1|7112.3|7115.1|7112.3|7114.7|7111.9|0
1631239180000|2021-09-10 01:59:40|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|7114.7|7111.9|14
1631239190000|2021-09-10 01:59:50|||||||||15
1631239210000|2021-09-10 02:00:10|7114.9|7112.1|7115.2|7112.4|7116.7|7113.9|7114.9|7112.1|8
1631239220000|2021-09-10 02:00:20|7115.6|7112.8|7114.9|7112.1|7115.6|7112.8|7114.9|7112.1|0
1631239240000|2021-09-10 02:00:40|7115.6|7112.8|7115.6|7112.8|7115.6|7112.8|7115.1|7112.3|0
1631239250000|2021-09-10 02:00:50|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|7116.6|7113.8|0
1631239270000|2021-09-10 02:01:10|7117.1|7114.3|7116.4|7113.6|7117.2|7114.4|7116.4|7113.6|5
1631239280000|2021-09-10 02:01:20|7116.7|7113.9|7117.6|7114.8|7118.9|7116.1|7116.7|7113.9|200
1631239300000|2021-09-10 02:01:40|7118.1|7115.3|7118.4|7115.6|7119.2|7116.4|7118.1|7115.3|2
1631239310000|2021-09-10 02:01:50|7118.6|7115.8|7118.6|7115.8|7118.9|7116.1|7118.6|7115.8|9
1631239320000|2021-09-10 02:02:00|7119.4|7116.6|7118.6|7115.8|7119.4|7116.6|7118.6|7115.8|0
1631239330000|2021-09-10 02:02:10|||||||||3
1631239340000|2021-09-10 02:02:20|7118.9|7116.1|7120.6|7117.8|7120.6|7117.8|7118.9|7116.1|1
1631239350000|2021-09-10 02:02:30|7120.4|7117.6|7119.6|7116.8|7120.4|7117.6|7119.6|7116.8|1
1631239360000|2021-09-10 02:02:40|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|7118.6|7115.8|0
1631239370000|2021-09-10 02:02:50|7117.9|7115.1|7117.6|7114.8|7117.9|7115.1|7117.6|7114.8|1
1631239380000|2021-09-10 02:03:00|7118.1|7115.3|7118.6|7115.8|7118.6|7115.8|7118.1|7115.3|2
1631239390000|2021-09-10 02:03:10|7118.9|7116.1|7119.6|7116.8|7119.6|7116.8|7118.9|7116.1|0
1631239400000|2021-09-10 02:03:20|7120.1|7117.3|7120.4|7117.6|7120.4|7117.6|7120.1|7117.3|3
1631239410000|2021-09-10 02:03:30|7120.6|7117.8|7120.9|7118.1|7120.9|7118.1|7120.6|7117.8|1
1631239420000|2021-09-10 02:03:40|7122.5|7119.7|7122.7|7119.9|7122.7|7119.9|7121.1|7118.3|31
1631239430000|2021-09-10 02:03:50|||||||||1
1631239440000|2021-09-10 02:04:00|7123.1|7120.3|7123.1|7120.3|7123.9|7121.1|7123.1|7120.3|5
1631239450000|2021-09-10 02:04:10|7122.9|7120.1|7121.2|7118.4|7122.9|7120.1|7120.9|7118.1|5
1631239460000|2021-09-10 02:04:20|7121.1|7118.3|7120.9|7118.1|7121.1|7118.3|7120.9|7118.1|0
1631239470000|2021-09-10 02:04:30|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|7121.1|7118.3|0
1631239480000|2021-09-10 02:04:40|7120.9|7118.1|7119.9|7117.1|7120.9|7118.1|7119.6|7116.8|1
1631239490000|2021-09-10 02:04:50|7120.1|7117.3|7120.6|7117.8|7120.6|7117.8|7120.1|7117.3|4
1631239500000|2021-09-10 02:05:00|7120.9|7118.1|7120.6|7117.8|7120.9|7118.1|7120.6|7117.8|0
1631239520000|2021-09-10 02:05:20|7120.9|7118.1|7121.1|7118.3|7121.1|7118.3|7120.9|7118.1|0
1631239530000|2021-09-10 02:05:30|7120.7|7117.9|7120.6|7117.8|7120.7|7117.9|7120.6|7117.8|1
1631239540000|2021-09-10 02:05:40|7119.6|7116.8|7119.6|7116.8|7119.6|7116.8|7118.6|7115.8|1
1631239550000|2021-09-10 02:05:50|7119.9|7117.1|7121.4|7118.6|7121.6|7118.8|7119.7|7116.9|4
1631239560000|2021-09-10 02:06:00|7121.5|7118.7|7121.9|7119.1|7121.9|7119.1|7121.5|7118.7|0
1631239570000|2021-09-10 02:06:10|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|7121.5|7118.7|0
1631239580000|2021-09-10 02:06:20|7121.9|7119.1|7121.9|7119.1|7121.9|7119.1|7121.9|7119.1|0
1631239590000|2021-09-10 02:06:30|7121.5|7118.7|7121.2|7118.4|7121.9|7119.1|7121.2|7118.4|1
1631239600000|2021-09-10 02:06:40|7120.9|7118.1|7120.5|7117.7|7120.9|7118.1|7120.5|7117.7|1
1631239610000|2021-09-10 02:06:50|7120.9|7118.1|7121|7118.2|7121|7118.2|7120.9|7118.1|3
1631239620000|2021-09-10 02:07:00|7121.5|7118.7|7123.9|7121.1|7123.9|7121.1|7121.5|7118.7|205
1631239630000|2021-09-10 02:07:10|7124|7121.2|7122.9|7120.1|7124.4|7121.6|7122.9|7120.1|1
1631239640000|2021-09-10 02:07:20|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|7123.2|7120.4|0
1631239650000|2021-09-10 02:07:30|7123.4|7120.6|7123.4|7120.6|7123.6|7120.6|7122.9|7119.6|0
1631239660000|2021-09-10 02:07:40|7122.5|7119.7|7123.4|7120.6|7123.4|7120.6|7122.5|7119.7|0
1631239670000|2021-09-10 02:07:50|7123.9|7121.1|7123.4|7120.6|7123.9|7121.1|7122.9|7120.1|3
1631239680000|2021-09-10 02:08:00|7123.2|7120.4|7123.5|7120.7|7123.9|7121.1|7122.9|7120.1|209
1631239690000|2021-09-10 02:08:10|7122.9|7120.1|7122.9|7120.1|7123.2|7120.4|7122.9|7120.1|0
1631239700000|2021-09-10 02:08:20|7123.2|7120.4|7122.9|7120.1|7123.2|7120.4|7122.9|7120.1|0
1631239710000|2021-09-10 02:08:30|7122.4|7119.6|7122.4|7119.6|7122.7|7119.9|7122.4|7119.6|1
1631239720000|2021-09-10 02:08:40|7122.7|7119.9|7122.9|7120.1|7122.9|7120.1|7122.5|7119.7|0
1631239730000|2021-09-10 02:08:50|7122.5|7119.7|7122.4|7119.6|7122.7|7119.9|7122.4|7119.6|0
1631239740000|2021-09-10 02:09:00|7122.9|7120.1|7122.9|7120.1|7123.9|7121.1|7122.4|7119.6|7
1631239750000|2021-09-10 02:09:10|7123.2|7120.4|7123.7|7120.9|7123.9|7121.1|7123.2|7120.4|0
1631239760000|2021-09-10 02:09:20|7123.4|7120.6|7122.5|7119.7|7123.4|7120.6|7122.5|7119.7|2
1631239770000|2021-09-10 02:09:30|7122.4|7119.6|7121|7118.2|7122.9|7120.1|7121|7118.2|4
1631239780000|2021-09-10 02:09:40|7121.4|7118.6|7121|7118.2|7121.4|7118.6|7121|7118.2|0
1631239790000|2021-09-10 02:09:50|7120.5|7117.7|7120.4|7117.6|7120.5|7117.7|7119.9|7117.1|1
1631239800000|2021-09-10 02:10:00|7121|7118.2|7121|7118.2|7121.9|7119.1|7121|7118.2|6
1631239810000|2021-09-10 02:10:10|7121.4|7118.6|7120.4|7117.6|7121.5|7118.7|7119.9|7117.1|0
1631239820000|2021-09-10 02:10:20|7119.9|7117.1|7119.9|7117.1|7120.4|7117.6|7119.9|7117.1|0
1631239830000|2021-09-10 02:10:30|7119.5|7116.7|7119.4|7116.6|7119.5|7116.7|7118.9|7116.1|0
1631239840000|2021-09-10 02:10:40|7119.5|7116.7|7119.9|7117.1|7119.9|7117.1|7119.5|7116.7|12
1631239850000|2021-09-10 02:10:50|||||||||1
1631239860000|2021-09-10 02:11:00|7120|7117.2|7120.9|7118.1|7120.9|7118.1|7120|7117.2|8
1631239870000|2021-09-10 02:11:10|7123|7120.2|7124.9|7122.1|7124.9|7122.1|7123|7120.2|50
1631239880000|2021-09-10 02:11:20|7128.9|7126.1|7132.8|7128.8|7133.2|7130.4|7128.9|7126.1|383
1631239890000|2021-09-10 02:11:30|7131.9|7129.1|7133.2|7130.4|7133.2|7130.4|7131.9|7129.1|16
1631239900000|2021-09-10 02:11:40|7132.9|7130.1|7133.5|7130.7|7134.2|7131.4|7132.9|7130.1|24
1631239910000|2021-09-10 02:11:50|7133.7|7130.9|7133.9|7131.1|7134.4|7131.6|7133.2|7130.4|14
1631239920000|2021-09-10 02:12:00|7134.2|7131.4|7133.9|7131.1|7134.2|7131.4|7133.9|7131.1|2
1631239930000|2021-09-10 02:12:10|7134.2|7131.4|7133.7|7130.9|7134.2|7131.4|7133.7|7130.9|2
1631239940000|2021-09-10 02:12:20|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|7133.9|7131.1|1
1631239950000|2021-09-10 02:12:30|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|7134.4|7131.6|1
1631239970000|2021-09-10 02:12:50|7134.2|7131.4|7133.4|7130.6|7134.2|7131.4|7133.2|7130.4|3
1631239980000|2021-09-10 02:13:00|7133.2|7130.4|7134.9|7132.1|7135.2|7132.4|7133.2|7130.4|3
1631239990000|2021-09-10 02:13:10|7135.2|7132.4|7136.2|7133.4|7136.2|7133.4|7135.2|7132.4|2
1631240000000|2021-09-10 02:13:20|7135.9|7133.1|7134.4|7131.6|7136.2|7133.4|7134.4|7131.6|1
1631240010000|2021-09-10 02:13:30|7134.2|7131.4|7134.5|7131.7|7134.5|7131.7|7134.2|7131.4|1
1631240020000|2021-09-10 02:13:40|7134.9|7132.1|7134.7|7131.9|7135.4|7132.6|7134.2|7131.4|40
1631240030000|2021-09-10 02:13:50|7134.4|7131.6|7136.4|7133.6|7136.4|7133.6|7134.2|7131.4|43
1631240040000|2021-09-10 02:14:00|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|7137.4|7134.6|56
1631240050000|2021-09-10 02:14:10|7137.9|7135.1|7138.9|7136.1|7139.4|7136.6|7137.9|7135.1|5
1631240060000|2021-09-10 02:14:20|7139.2|7136.4|7140.5|7137.7|7140.5|7137.7|7138.9|7136.1|4
1631240070000|2021-09-10 02:14:30|7140.7|7137.9|7140.4|7137.6|7141.2|7138.4|7140.4|7137.6|10
1631240080000|2021-09-10 02:14:40|7139.7|7136.9|7139.9|7137.1|7140.2|7137.4|7139.7|7136.9|3
1631240090000|2021-09-10 02:14:50|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7138.9|7136.1|12
1631240100000|2021-09-10 02:15:00|7138.9|7136.1|7138.9|7136.1|7139.2|7136.4|7138.9|7136.1|1
1631240120000|2021-09-10 02:15:20|7138.2|7135.4|7136.6|7133.8|7138.2|7135.4|7136.6|7133.8|19
1631240130000|2021-09-10 02:15:30|7136.2|7133.4|7135.7|7132.9|7136.2|7133.4|7135.7|7132.9|3
1631240150000|2021-09-10 02:15:50|7135.4|7132.6|7134.9|7132.1|7135.4|7132.6|7134.9|7132.1|1
1631240160000|2021-09-10 02:16:00|7135.4|7132.6|7135.5|7132.7|7136.9|7134.1|7135.4|7132.6|1
1631240170000|2021-09-10 02:16:10|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1631240180000|2021-09-10 02:16:20|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|0
1631240190000|2021-09-10 02:16:30|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|5
1631240200000|2021-09-10 02:16:40|7134.6|7131.8|7133|7130.2|7134.6|7131.8|7133|7130.2|2
1631240210000|2021-09-10 02:16:50|7133.4|7130.6|7133.9|7131.1|7133.9|7131.1|7132.6|7129.8|13
1631240220000|2021-09-10 02:17:00|7132.9|7130.1|7133.4|7130.6|7133.4|7130.6|7132.9|7130.1|0
1631240230000|2021-09-10 02:17:10|7133.2|7130.4|7132.4|7129.6|7133.2|7130.4|7132.4|7129.6|9
1631240240000|2021-09-10 02:17:20|7132.1|7129.3|7131.7|7128.9|7132.2|7129.4|7131.4|7128.6|66
1631240250000|2021-09-10 02:17:30|7131.9|7129.1|7131.4|7128.6|7131.9|7129.1|7131.4|7128.6|8
1631240270000|2021-09-10 02:17:50|7131.9|7129.1|7131.9|7129.1|7131.9|7129.1|7131.4|7128.6|6
1631240280000|2021-09-10 02:18:00|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7132.4|7129.6|7
1631240290000|2021-09-10 02:18:10|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|7133.4|7130.6|37
1631240300000|2021-09-10 02:18:20|7134.4|7131.6|7134.4|7131.6|7134.9|7132.1|7134.4|7131.6|3
1631240310000|2021-09-10 02:18:30|||||||||3
1631240330000|2021-09-10 02:18:50|7133.5|7130.7|7132.4|7129.6|7133.5|7130.7|7132.4|7129.6|37
1631240340000|2021-09-10 02:19:00|7132.7|7129.9|7133.4|7130.6|7133.4|7130.6|7132.7|7129.9|1
1631240380000|2021-09-10 02:19:40|7134.2|7131.4|7136.7|7133.9|7137.2|7134.4|7134.2|7131.4|167
1631240390000|2021-09-10 02:19:50|7136.6|7133.8|7135.9|7133.1|7136.6|7133.8|7135.9|7133.1|1
1631240400000|2021-09-10 02:20:00|7136.2|7133.4|7135.9|7133.1|7136.2|7133.4|7135.9|7133.1|0
1631240410000|2021-09-10 02:20:10|7135.7|7132.9|7136.9|7134.1|7136.9|7134.1|7135.7|7132.9|6
1631240420000|2021-09-10 02:20:20|7136.4|7133.6|7136.7|7133.9|7136.7|7133.9|7136.4|7133.6|1
1631240440000|2021-09-10 02:20:40|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|7136.9|7134.1|0
1631240450000|2021-09-10 02:20:50|7136.4|7133.6|7135.9|7133.1|7136.4|7133.6|7135.9|7133.1|3
1631240470000|2021-09-10 02:21:10|7135.6|7132.8|7135.2|7132.4|7135.6|7132.8|7134.9|7132.1|0
1631240480000|2021-09-10 02:21:20|7135.1|7132.3|7135.2|7132.4|7135.4|7132.6|7134.9|7132.1|1
1631240490000|2021-09-10 02:21:30|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7134.9|7132.1|2
1631240500000|2021-09-10 02:21:40|7134.9|7132.1|7136.4|7133.6|7137.2|7134.4|7134.9|7132.1|12
1631240510000|2021-09-10 02:21:50|7136.7|7133.9|7135.2|7132.4|7136.7|7133.9|7134.9|7132.1|1
1631240520000|2021-09-10 02:22:00|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|0
1631240540000|2021-09-10 02:22:20|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|1
1631240550000|2021-09-10 02:22:30|7135.2|7132.4|7135.9|7133.1|7135.9|7133.1|7135.2|7132.4|1
1631240560000|2021-09-10 02:22:40|7135.7|7132.9|7135.9|7133.1|7136.2|7133.4|7135.7|7132.9|0
1631240570000|2021-09-10 02:22:50|7135.6|7132.8|7135.4|7132.6|7135.6|7132.8|7135.4|7132.6|0
1631240580000|2021-09-10 02:23:00|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1631240590000|2021-09-10 02:23:10|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|7134.9|7132.1|0
1631240600000|2021-09-10 02:23:20|7134.4|7131.6|7134.2|7131.4|7134.4|7131.6|7134.2|7131.4|1
1631240610000|2021-09-10 02:23:30|7134.8|7132|7134.4|7131.6|7135.2|7132.4|7134.2|7131.4|1
1631240620000|2021-09-10 02:23:40|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|7134.2|7131.4|0
1631240630000|2021-09-10 02:23:50|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|7134.7|7131.9|1
1631240640000|2021-09-10 02:24:00|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|0
1631240660000|2021-09-10 02:24:20|7134.9|7132.1|7135.4|7132.6|7135.4|7132.6|7134.9|7132.1|0
1631240670000|2021-09-10 02:24:30|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|7135.2|7132.4|2
1631240680000|2021-09-10 02:24:40|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|0
1631240690000|2021-09-10 02:24:50|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|1
1631240700000|2021-09-10 02:25:00|7136.9|7134.1|7136.9|7134.1|7137.2|7134.4|7136.9|7134.1|6
1631240710000|2021-09-10 02:25:10|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|7137.2|7134.4|0
1631240720000|2021-09-10 02:25:20|7137.5|7134.7|7137.2|7134.4|7137.5|7134.7|7137.2|7134.4|0
1631240730000|2021-09-10 02:25:30|7136.6|7133.8|7135.9|7133.1|7136.6|7133.8|7135.9|7133.1|16
1631240740000|2021-09-10 02:25:40|7135.4|7132.6|7135.4|7132.6|7135.7|7132.9|7135.4|7132.6|0
1631240750000|2021-09-10 02:25:50|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|1
1631240760000|2021-09-10 02:26:00|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1631240780000|2021-09-10 02:26:20|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|7136.4|7133.6|1
1631240790000|2021-09-10 02:26:30|7135.9|7133.1|7135.4|7132.6|7136.2|7133.4|7135.4|7132.6|1
1631240800000|2021-09-10 02:26:40|7134.9|7132.1|7134.4|7131.6|7135.2|7132.4|7134.4|7131.6|0
1631240810000|2021-09-10 02:26:50|7134.5|7131.7|7135.9|7133.1|7135.9|7133.1|7134.5|7131.7|2
1631240820000|2021-09-10 02:27:00|7135.4|7132.6|7135.7|7132.9|7135.7|7132.9|7135.4|7132.6|0
1631240830000|2021-09-10 02:27:10|7135.4|7132.6|7135.7|7132.9|7135.7|7132.9|7135.4|7132.6|0
1631240850000|2021-09-10 02:27:30|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|7135.9|7133.1|0
1631240860000|2021-09-10 02:27:40|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|7135.7|7132.9|0
1631240870000|2021-09-10 02:27:50|7135.4|7132.6|7135.7|7132.9|7135.7|7132.9|7135.4|7132.6|1
1631240880000|2021-09-10 02:28:00|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|7135.4|7132.6|0
1631240910000|2021-09-10 02:28:30|7135.7|7132.9|7134.4|7131.6|7135.7|7132.9|7134.4|7131.6|3
1631240920000|2021-09-10 02:28:40|7134.6|7131.8|7134.7|7131.9|7134.9|7132.1|7134.4|7131.6|1
1631240930000|2021-09-10 02:28:50|7134.6|7131.8|7134.5|7131.7|7134.6|7131.8|7134.2|7131.4|0
1631240940000|2021-09-10 02:29:00|7134.9|7132.1|7134.7|7131.9|7134.9|7132.1|7134.4|7131.6|0
1631240950000|2021-09-10 02:29:10|7134.9|7132.1|7134.2|7131.4|7134.9|7132.1|7134.2|7131.4|0
1631240960000|2021-09-10 02:29:20|7134.7|7131.9|7134.5|7131.7|7134.7|7131.9|7134.4|7131.6|0
1631240970000|2021-09-10 02:29:30|7134.9|7132.1|7134.4|7131.6|7134.9|7132.1|7134.4|7131.6|1
1631240980000|2021-09-10 02:29:40|7134.6|7131.8|7134.9|7132.1|7134.9|7132.1|7134.6|7131.8|1
1631241000000|2021-09-10 02:30:00|7134.4|7131.6|7138|7135.2|7139.2|7136.4|7134.4|7131.6|16
1631241010000|2021-09-10 02:30:10|7138.2|7135.4|7138.7|7135.9|7138.7|7135.9|7137.9|7135.1|5
1631241020000|2021-09-10 02:30:20|7139.2|7136.4|7139.5|7136.7|7140.2|7137.4|7139.2|7136.4|7
1631241030000|2021-09-10 02:30:30|7140|7137.2|7139.5|7136.7|7140.7|7137.9|7139.5|7136.7|16
1631241040000|2021-09-10 02:30:40|7139.7|7136.9|7140.2|7137.4|7140.2|7137.4|7139.2|7136.4|1
1631241050000|2021-09-10 02:30:50|7140.6|7137.8|7141.4|7138.6|7141.4|7138.6|7140.6|7137.8|3
1631241060000|2021-09-10 02:31:00|7141.2|7138.4|7140.4|7137.6|7141.2|7138.4|7139.5|7136.7|8
1631241070000|2021-09-10 02:31:10|7139.9|7137.1|7139.2|7136.4|7140.2|7137.4|7139.2|7136.4|0
1631241080000|2021-09-10 02:31:20|7139.5|7136.7|7140.9|7138.1|7140.9|7138.1|7139.2|7136.4|15
1631241090000|2021-09-10 02:31:30|7140.7|7137.9|7140.4|7137.6|7140.7|7137.9|7140.4|7137.6|0
1631241100000|2021-09-10 02:31:40|7140.5|7137.7|7140.2|7137.4|7140.9|7138.1|7140.2|7137.4|0
1631241110000|2021-09-10 02:31:50|7140.4|7137.6|7140.9|7138.1|7140.9|7138.1|7139.9|7137.1|3
1631241120000|2021-09-10 02:32:00|7140.7|7137.9|7143.2|7140.4|7143.5|7140.7|7140.7|7137.9|20
1631241130000|2021-09-10 02:32:10|7142.5|7139.7|7143.2|7140.4|7143.2|7140.4|7141.7|7138.9|18
1631241140000|2021-09-10 02:32:20|7142.9|7140.1|7142.9|7140.1|7143.2|7140.4|7142.9|7140.1|0
1631241150000|2021-09-10 02:32:30|7141.7|7138.9|7143.2|7140.4|7143.2|7140.4|7141.7|7138.9|3
1631241160000|2021-09-10 02:32:40|7142.5|7139.7|7142.2|7139.4|7142.5|7139.7|7141.4|7138.6|12
1631241170000|2021-09-10 02:32:50|7143|7140.2|7141.9|7139.1|7143|7140.2|7141.9|7139.1|8
1631241180000|2021-09-10 02:33:00|7142.2|7139.4|7141.9|7139.1|7142.2|7139.4|7141.9|7139.1|2
1631241190000|2021-09-10 02:33:10|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|7141.4|7138.6|0
1631241200000|2021-09-10 02:33:20|7140.2|7137.4|7139.4|7136.6|7140.2|7137.4|7139.4|7136.6|11
1631241210000|2021-09-10 02:33:30|7139.6|7136.8|7139.9|7137.1|7140.4|7137.6|7139.6|7136.8|6
1631241230000|2021-09-10 02:33:50|7139.4|7136.6|7138.9|7136.1|7139.4|7136.6|7138.9|7136.1|1
1631241240000|2021-09-10 02:34:00|7139.2|7136.4|7139.9|7137.1|7140.4|7137.6|7139.2|7136.4|15
1631241250000|2021-09-10 02:34:10|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1631241260000|2021-09-10 02:34:20|7139.7|7136.9|7139.2|7136.4|7139.7|7136.9|7139.2|7136.4|0
1631241270000|2021-09-10 02:34:30|7139.5|7136.7|7139.7|7136.9|7140.4|7137.6|7139.4|7136.6|7
1631241290000|2021-09-10 02:34:50|7139.2|7136.4|7138.9|7136.1|7139.5|7136.7|7138.9|7136.1|0
1631241300000|2021-09-10 02:35:00|7139.2|7136.4|7141.2|7138.4|7141.2|7138.4|7139.2|7136.4|4
1631241310000|2021-09-10 02:35:10|7141.8|7139|7142.4|7139.6|7142.9|7140.1|7141.8|7139|4
1631241320000|2021-09-10 02:35:20|7142.7|7139.9|7145.2|7142.4|7145.7|7142.9|7142.4|7139.6|97
1631241330000|2021-09-10 02:35:30|7144.9|7142.1|7143.9|7141.1|7145.2|7142.4|7143.9|7141.1|17
1631241340000|2021-09-10 02:35:40|7143.7|7140.9|7143.7|7140.9|7143.7|7140.9|7143.2|7140.4|6
1631241350000|2021-09-10 02:35:50|7143.2|7140.4|7144.2|7141.4|7144.2|7141.4|7143.2|7140.4|5
1631241360000|2021-09-10 02:36:00|7143.7|7140.9|7140.9|7138.1|7143.7|7140.9|7140.9|7138.1|17
1631241380000|2021-09-10 02:36:20|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|7140.4|7137.6|0
1631241390000|2021-09-10 02:36:30|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|7140.7|7137.9|1
1631241400000|2021-09-10 02:36:40|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|0
1631241410000|2021-09-10 02:36:50|7140.4|7137.6|7139.4|7136.6|7140.4|7137.6|7139.4|7136.6|5
1631241420000|2021-09-10 02:37:00|7139.7|7136.9|7140.4|7137.6|7140.4|7137.6|7139.7|7136.9|1
1631241430000|2021-09-10 02:37:10|7139.9|7137.1|7139.4|7136.6|7139.9|7137.1|7139.2|7136.4|0
1631241440000|2021-09-10 02:37:20|7138.9|7136.1|7138.7|7135.9|7138.9|7136.1|7138.7|7135.9|0
1631241450000|2021-09-10 02:37:30|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7137.9|7135.1|0
1631241470000|2021-09-10 02:37:50|7139.2|7136.4|7138.4|7135.6|7139.2|7136.4|7138.4|7135.6|2
1631241480000|2021-09-10 02:38:00|7138.7|7135.9|7139.7|7136.9|7139.7|7136.9|7138.7|7135.9|6
1631241510000|2021-09-10 02:38:30|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|7139.2|7136.4|0
1631241520000|2021-09-10 02:38:40|7139.7|7136.9|7139.5|7136.7|7139.7|7136.9|7139.2|7136.4|5
1631241530000|2021-09-10 02:38:50|7139.2|7136.4|7138.7|7135.9|7139.2|7136.4|7138.7|7135.9|2
1631241540000|2021-09-10 02:39:00|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|7138.4|7135.6|3
1631241550000|2021-09-10 02:39:10|7138.9|7136.1|7140.4|7137.6|7140.4|7137.6|7138.9|7136.1|270
1631241560000|2021-09-10 02:39:20|7138.7|7135.9|7139.4|7136.6|7139.4|7136.6|7138.6|7135.8|69
1631241570000|2021-09-10 02:39:30|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|0
1631241580000|2021-09-10 02:39:40|7139.7|7136.9|7140.9|7138.1|7141.4|7138.6|7139.7|7136.9|7
1631241590000|2021-09-10 02:39:50|7140.6|7137.8|7141.6|7138.8|7141.6|7138.8|7140.6|7137.8|5
1631241600000|2021-09-10 02:40:00|7140.9|7138.1|7140.2|7137.4|7141.6|7138.8|7140.2|7137.4|5
1631241610000|2021-09-10 02:40:10|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|7139.6|7136.8|1
1631241620000|2021-09-10 02:40:20|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|7140.1|7137.3|4
1631241630000|2021-09-10 02:40:30|7140.4|7137.6|7140.9|7138.1|7140.9|7138.1|7140.4|7137.6|0
1631241640000|2021-09-10 02:40:40|7141.4|7138.6|7140.6|7137.8|7141.4|7138.6|7140.6|7137.8|3
1631241650000|2021-09-10 02:40:50|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.6|7137.8|0
1631241660000|2021-09-10 02:41:00|7141.4|7138.6|7140.6|7137.8|7141.4|7138.6|7140.6|7137.8|0
1631241670000|2021-09-10 02:41:10|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|1
1631241680000|2021-09-10 02:41:20|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|7140.6|7137.8|0
1631241690000|2021-09-10 02:41:30|7140.4|7137.6|7140.2|7137.4|7140.4|7137.6|7138.9|7136.1|6
1631241700000|2021-09-10 02:41:40|7139.7|7136.9|7139.9|7137.1|7139.9|7137.1|7139.6|7136.8|0
1631241720000|2021-09-10 02:42:00|7140.2|7137.4|7140.9|7138.1|7140.9|7138.1|7139.7|7136.9|1
1631241730000|2021-09-10 02:42:10|7140.6|7137.8|7140.9|7138.1|7140.9|7138.1|7140.6|7137.8|0
1631241740000|2021-09-10 02:42:20|7140.6|7137.8|7139.9|7137.1|7140.6|7137.8|7139.9|7137.1|2
1631241750000|2021-09-10 02:42:30|7140.1|7137.3|7139.2|7136.4|7140.1|7137.3|7139.2|7136.4|2
1631241760000|2021-09-10 02:42:40|7139.4|7136.6|7138.9|7136.1|7139.6|7136.8|7138.9|7136.1|0
1631241770000|2021-09-10 02:42:50|7139.2|7136.4|7138.9|7136.1|7139.6|7136.8|7138.9|7136.1|0
1631241780000|2021-09-10 02:43:00|7139.1|7136.3|7139.6|7136.8|7139.6|7136.8|7139.1|7136.3|0
1631241790000|2021-09-10 02:43:10|7138.9|7136.1|7140.9|7138.1|7140.9|7138.1|7138.9|7136.1|6
1631241800000|2021-09-10 02:43:20|7142.5|7139.7|7141.7|7138.9|7142.5|7139.7|7141.7|7138.9|6
1631241810000|2021-09-10 02:43:30|7141.5|7138.7|7140.5|7137.7|7141.5|7138.7|7140.2|7137.4|0
1631241820000|2021-09-10 02:43:40|7140.2|7137.4|7140|7137.2|7140.2|7137.4|7140|7137.2|0
1631241830000|2021-09-10 02:43:50|7140.5|7137.7|7140.2|7137.4|7140.9|7138.1|7139.7|7136.9|9
1631241840000|2021-09-10 02:44:00|7139.9|7137.1|7139.7|7136.9|7140.5|7137.7|7139.7|7136.9|0
1631241850000|2021-09-10 02:44:10|7139.5|7136.7|7139|7136.2|7139.5|7136.7|7139|7136.2|0
1631241870000|2021-09-10 02:44:30|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|7138.9|7136.1|0
1631241900000|2021-09-10 02:45:00|7139.2|7136.4|7138.9|7136.1|7139.5|7136.7|7138.5|7135.7|1
1631241910000|2021-09-10 02:45:10|7139.5|7136.7|7140.2|7137.4|7140.2|7137.4|7139.5|7136.7|6
1631241920000|2021-09-10 02:45:20|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|0
1631241930000|2021-09-10 02:45:30|7141.2|7138.4|7140.9|7138.1|7141.4|7138.6|7140.9|7138.1|0
1631241990000|2021-09-10 02:46:30|7141.5|7138.7|7141|7138.2|7141.5|7138.7|7141|7138.2|0
1631242010000|2021-09-10 02:46:50|7141.5|7138.7|7141|7138.2|7141.5|7138.7|7141|7138.2|0
1631242020000|2021-09-10 02:47:00|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|1
1631242030000|2021-09-10 02:47:10|7141|7138.2|7141.5|7138.7|7141.5|7138.7|7141|7138.2|0
1631242040000|2021-09-10 02:47:20|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|7140.9|7138.1|1
1631242050000|2021-09-10 02:47:30|7141|7138.2|7143|7140.2|7143.4|7140.6|7140.5|7137.7|13
1631242060000|2021-09-10 02:47:40|7142.9|7140.1|7142.4|7139.6|7142.9|7140.1|7142.4|7139.6|3
1631242070000|2021-09-10 02:47:50|7142.5|7139.7|7142.9|7140.1|7142.9|7140.1|7142.2|7139.4|1
1631242080000|2021-09-10 02:48:00|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|0
1631242090000|2021-09-10 02:48:10|7142.2|7139.4|7142.5|7139.7|7142.5|7139.7|7142.2|7139.4|0
1631242100000|2021-09-10 02:48:20|7143|7140.2|7143|7140.2|7143|7140.2|7143|7140.2|4
1631242110000|2021-09-10 02:48:30|7142.5|7139.7|7142.9|7140.1|7142.9|7140.1|7142.5|7139.7|0
1631242120000|2021-09-10 02:48:40|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|7142.5|7139.7|0
1631242130000|2021-09-10 02:48:50|7142|7139.2|7142.5|7139.7|7142.5|7139.7|7142|7139.2|1
1631242150000|2021-09-10 02:49:10|||||||||1
1631242170000|2021-09-10 02:49:30|7141.5|7138.7|7142.5|7139.7|7142.5|7139.7|7141.5|7138.7|5
1631242180000|2021-09-10 02:49:40|7142.4|7139.6|7142|7139.2|7142.4|7139.6|7142|7139.2|2
1631242190000|2021-09-10 02:49:50|7141.2|7138.4|7141|7138.2|7141.5|7138.7|7141|7138.2|1
1631242200000|2021-09-10 02:50:00|7141.5|7138.7|7141.2|7138.4|7141.5|7138.7|7141.2|7138.4|0
1631242210000|2021-09-10 02:50:10|7141.4|7138.6|7141.2|7138.4|7141.5|7138.7|7141.2|7138.4|0
1631242230000|2021-09-10 02:50:30|7141|7138.2|7140.9|7138.1|7141.7|7138.9|7140.9|7138.1|1
1631242240000|2021-09-10 02:50:40|7141|7138.2|7140.9|7138.1|7141|7138.2|7140.9|7138.1|1
1631242260000|2021-09-10 02:51:00|7141.4|7138.6|7142.2|7139.4|7142.5|7139.7|7141.4|7138.6|1
1631242310000|2021-09-10 02:51:50|7141.5|7138.7|7141|7138.2|7141.5|7138.7|7141|7138.2|0
1631242320000|2021-09-10 02:52:00|7141.4|7138.6|7140.9|7138.1|7141.4|7138.6|7140.9|7138.1|5
1631242330000|2021-09-10 02:52:10|7140.5|7137.7|7140.2|7137.4|7140.5|7137.7|7140.2|7137.4|1
1631242350000|2021-09-10 02:52:30|||||||||1
1631242360000|2021-09-10 02:52:40|7140.5|7137.7|7140.8|7138|7140.8|7138|7140.5|7137.7|1
1631242370000|2021-09-10 02:52:50|7141.3|7138.5|7140.5|7137.7|7141.3|7138.5|7140.5|7137.7|0
1631242380000|2021-09-10 02:53:00|7140.2|7137.4|7138.8|7136|7140.2|7137.4|7138.8|7136|0
1631242420000|2021-09-10 02:53:40|7138.5|7135.7|7138.2|7135.4|7138.8|7136|7138.2|7135.4|1
1631242430000|2021-09-10 02:53:50|7136.8|7134|7136.8|7134|7136.8|7134|7136.8|7134|4
1631242440000|2021-09-10 02:54:00|7136.5|7133.7|7136.2|7133.4|7136.5|7133.7|7136.2|7133.4|4
1631242450000|2021-09-10 02:54:10|7136.5|7133.7|7136.2|7133.4|7136.5|7133.7|7135.7|7132.9|0
1631242460000|2021-09-10 02:54:20|||||||||7
1631242470000|2021-09-10 02:54:30|7136.5|7133.7|7136.5|7133.7|7136.5|7133.7|7136.2|7133.4|1
1631242480000|2021-09-10 02:54:40|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|7136.2|7133.4|0
1631242500000|2021-09-10 02:55:00|7136.5|7133.7|7137.5|7134.7|7138.5|7135.7|7136.5|7133.7|25
1631242510000|2021-09-10 02:55:10|7137.8|7135|7138|7135.2|7138|7135.2|7137.8|7135|0
1631242540000|2021-09-10 02:55:40|7138.5|7135.7|7138.5|7135.7|7138.8|7136|7138.5|7135.7|0
1631242570000|2021-09-10 02:56:10|7138.8|7136|7138.8|7136|7138.8|7136|7138.8|7136|0
1631242580000|2021-09-10 02:56:20|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|0
1631242590000|2021-09-10 02:56:30|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|7138.2|7135.4|2
1631242600000|2021-09-10 02:56:40|7138.5|7135.7|7137.5|7134.7|7138.5|7135.7|7137.2|7134.4|7
1631242610000|2021-09-10 02:56:50|7137.2|7134.4|7137.8|7135|7137.8|7135|7137.2|7134.4|2
1631242620000|2021-09-10 02:57:00|7138|7135.2|7137.5|7134.7|7138|7135.2|7137.2|7134.4|0
1631242630000|2021-09-10 02:57:10|7138|7135.2|7138|7135.2|7138.3|7135.5|7138|7135.2|0
1631242640000|2021-09-10 02:57:20|7138.3|7135.5|7139.2|7136.4|7140|7137.2|7138.3|7135.5|1
1631242670000|2021-09-10 02:57:50|7139.7|7136.9|7139|7136.2|7139.7|7136.9|7139|7136.2|2
1631242680000|2021-09-10 02:58:00|7139.5|7136.7|7139.7|7136.9|7139.7|7136.9|7139.5|7136.7|0
1631242690000|2021-09-10 02:58:10|7140.2|7137.4|7139.5|7136.7|7140.8|7138|7138.7|7135.9|16
1631242700000|2021-09-10 02:58:20|7139.2|7136.4|7138.9|7136.1|7139.2|7136.4|7138.7|7135.9|5
1631242710000|2021-09-10 02:58:30|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|0
1631242720000|2021-09-10 02:58:40|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|7138.7|7135.9|0
1631242730000|2021-09-10 02:58:50|7138.3|7135.5|7138.2|7135.4|7138.5|7135.7|7137.7|7134.9|2
1631242740000|2021-09-10 02:59:00|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|7138.5|7135.7|0
1631242750000|2021-09-10 02:59:10|7139|7136.2|7140.2|7137.4|7140.2|7137.4|7139|7136.2|14
1631242770000|2021-09-10 02:59:30|7139.9|7137.1|7140.2|7137.4|7140.2|7137.4|7139.2|7136.4|2
1631242790000|2021-09-10 02:59:50|7139.9|7137.1|7140.8|7138|7141.2|7138.4|7138.2|7135.4|208
1631242800000|2021-09-10 03:00:00|7141.2|7138.4|7140.8|7138|7141.8|7139|7140.3|7137.5|9
1631242810000|2021-09-10 03:00:10|7140.5|7137.7|7140.8|7138|7140.8|7138|7140.5|7137.7|0
1631242830000|2021-09-10 03:00:30|7141.7|7138.9|7141.8|7139|7141.8|7139|7141.7|7138.9|7
1631242840000|2021-09-10 03:00:40|7141.3|7138.5|7142.8|7140|7142.8|7140|7141.2|7138.4|0
1631242850000|2021-09-10 03:00:50|7143.5|7140.7|7143.8|7141|7144.8|7142|7143.5|7140.7|21
1631242860000|2021-09-10 03:01:00|7144.5|7141.7|7145.7|7142.9|7145.7|7142.9|7144.5|7141.7|6
1631242870000|2021-09-10 03:01:10|7145.3|7142.5|7145.2|7142.4|7145.7|7142.9|7144.8|7142|1
1631242880000|2021-09-10 03:01:20|7144.8|7142|7143.8|7141|7145.2|7142.4|7143.8|7141|2
1631242890000|2021-09-10 03:01:30|7143.5|7140.7|7142.8|7140|7143.5|7140.7|7142.8|7140|0
1631242900000|2021-09-10 03:01:40|7142.6|7139.8|7143.5|7140.7|7143.5|7140.7|7142.6|7139.8|0
1631242910000|2021-09-10 03:01:50|7143.1|7140.3|7143.5|7140.7|7143.5|7140.7|7143.1|7140.3|0
1631242920000|2021-09-10 03:02:00|7143.6|7140.8|7143.6|7140.8|7144.1|7141.3|7143.1|7140.3|4
1631242930000|2021-09-10 03:02:10|7144.3|7141.5|7144.1|7141.3|7145.1|7142.3|7144.1|7141.3|3
1631242940000|2021-09-10 03:02:20|7143.8|7141|7143.1|7140.3|7143.8|7141|7143.1|7140.3|0
1631242950000|2021-09-10 03:02:30|7142.8|7140|7142.8|7140|7142.8|7140|7142.8|7140|0
1631242960000|2021-09-10 03:02:40|7143.1|7140.3|7143.5|7140.7|7143.5|7140.7|7142.8|7140|5
1631242970000|2021-09-10 03:02:50|7143.6|7140.8|7144.8|7142|7145.1|7142.3|7143.6|7140.8|207
1631242980000|2021-09-10 03:03:00|7145.1|7142.3|7144.8|7142|7145.5|7142.7|7144.8|7142|4
1631242990000|2021-09-10 03:03:10|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|7145.6|7142.8|5
1631243000000|2021-09-10 03:03:20|7145.1|7142.3|7146|7143.2|7146|7143.2|7145.1|7142.3|3
1631243010000|2021-09-10 03:03:30|7146.1|7143.3|7146.1|7143.3|7146.1|7143.3|7145.6|7142.8|1
1631243030000|2021-09-10 03:03:50|7145.6|7142.8|7147.1|7144.3|7147.1|7144.3|7145.6|7142.8|3
1631243040000|2021-09-10 03:04:00|7146.6|7143.8|7146.1|7143.3|7147.1|7144.3|7146.1|7143.3|2
1631243050000|2021-09-10 03:04:10|7146.3|7143.5|7147.1|7144.3|7147.1|7144.3|7146.3|7143.5|4
1631243060000|2021-09-10 03:04:20|||||||||1
1631243070000|2021-09-10 03:04:30|7146.3|7143.5|7146.6|7143.8|7146.6|7143.8|7145.8|7143|8
1631243080000|2021-09-10 03:04:40|7146.1|7143.3|7145.8|7143|7146.1|7143.3|7145.8|7143|1
1631243090000|2021-09-10 03:04:50|7146.1|7143.3|7146.6|7143.8|7146.6|7143.8|7145.8|7143|2
1631243100000|2021-09-10 03:05:00|7147|7144.2|7147.1|7144.3|7147.1|7144.3|7147|7144.2|0
1631243120000|2021-09-10 03:05:20|7146.8|7144|7146.8|7144|7147.1|7144.3|7146.8|7144|1
1631243130000|2021-09-10 03:05:30|7146.5|7143.7|7147.1|7144.3|7147.1|7144.3|7146.3|7143.5|0
1631243140000|2021-09-10 03:05:40|7146.3|7143.5|7145.8|7143|7146.3|7143.5|7145.1|7142.3|1
1631243150000|2021-09-10 03:05:50|7146|7143.2|7146.6|7143.8|7146.6|7143.8|7146|7143.2|9
1631243160000|2021-09-10 03:06:00|7145.8|7143|7145.6|7142.8|7145.8|7143|7145.1|7142.3|0
1631243170000|2021-09-10 03:06:10|7145.1|7142.3|7145.5|7142.7|7145.5|7142.7|7145.1|7142.3|0
1631243180000|2021-09-10 03:06:20|7146.1|7143.3|7146.8|7144|7147.1|7144.3|7146.1|7143.3|16
1631243190000|2021-09-10 03:06:30|7146.1|7143.3|7145.1|7142.3|7146.1|7143.3|7145.1|7142.3|0
1631243200000|2021-09-10 03:06:40|7145.6|7142.8|7145.8|7143|7146.8|7144|7145.6|7142.8|0
1631243210000|2021-09-10 03:06:50|7146.1|7143.3|7149.1|7146.3|7149.1|7146.3|7146.1|7143.3|16
1631243220000|2021-09-10 03:07:00|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|7148.3|7145.5|4
1631243230000|2021-09-10 03:07:10|7148.5|7145.7|7148.3|7145.5|7148.6|7145.8|7148.1|7145.3|0
1631243240000|2021-09-10 03:07:20|7148.6|7145.8|7149.1|7146.3|7149.1|7146.3|7148.3|7145.5|9
1631243250000|2021-09-10 03:07:30|7148.8|7146|7150|7147.2|7150.1|7147.3|7148.8|7146|11
1631243260000|2021-09-10 03:07:40|7150.3|7147.5|7150.1|7147.3|7150.8|7148|7149.8|7147|8
1631243270000|2021-09-10 03:07:50|7150|7147.2|7150.3|7147.5|7150.3|7147.5|7149.3|7146.5|3
1631243280000|2021-09-10 03:08:00|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|7150.1|7147.3|3
1631243290000|2021-09-10 03:08:10|7149.6|7146.8|7149.6|7146.8|7149.6|7146.8|7149.3|7146.5|4
1631243300000|2021-09-10 03:08:20|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|1
1631243310000|2021-09-10 03:08:30|7148.1|7145.3|7147.1|7144.3|7148.1|7145.3|7147.1|7144.3|14
1631243320000|2021-09-10 03:08:40|7147.5|7144.7|7146.8|7144|7147.5|7144.7|7146.8|7144|0
1631243330000|2021-09-10 03:08:50|7145.8|7143|7145.8|7143|7145.8|7143|7145.8|7143|0
1631243340000|2021-09-10 03:09:00|7145.5|7142.7|7144.8|7142|7145.5|7142.7|7144.8|7142|3
1631243350000|2021-09-10 03:09:10|7144.1|7141.3|7145.8|7143|7145.8|7143|7144.1|7141.3|4
1631243360000|2021-09-10 03:09:20|7145.5|7142.7|7145.8|7143|7145.8|7143|7145.3|7142.5|2
1631243370000|2021-09-10 03:09:30|7145.5|7142.7|7145.3|7142.5|7145.5|7142.7|7145.3|7142.5|0
1631243380000|2021-09-10 03:09:40|7145.5|7142.7|7145.8|7143|7145.8|7143|7145.5|7142.7|1
1631243390000|2021-09-10 03:09:50|7146.5|7143.7|7145.8|7143|7146.6|7143.8|7145.8|7143|10
1631243400000|2021-09-10 03:10:00|7146.1|7143.3|7147.8|7145|7147.8|7145|7145.8|7143|36
1631243410000|2021-09-10 03:10:10|7148.5|7145.7|7148.1|7145.3|7148.6|7145.8|7148.1|7145.3|2
1631243420000|2021-09-10 03:10:20|7148|7145.2|7146.6|7143.8|7148|7145.2|7146.6|7143.8|6
1631243430000|2021-09-10 03:10:30|7146.8|7144|7146.6|7143.8|7147.1|7144.3|7146.3|7143.5|1
1631243440000|2021-09-10 03:10:40|7146.1|7143.3|7145.6|7142.8|7146.4|7143.6|7145.3|7142.5|0
1631243460000|2021-09-10 03:11:00|7146.1|7143.3|7147.8|7145|7148.6|7145.8|7146.1|7143.3|26
1631243470000|2021-09-10 03:11:10|7147.3|7144.5|7145.8|7143|7147.3|7144.5|7145.8|7143|4
1631243480000|2021-09-10 03:11:20|7146.1|7143.3|7146.3|7143.5|7146.3|7143.5|7145.8|7143|5
1631243490000|2021-09-10 03:11:30|7147.1|7144.3|7146.8|7144|7147.8|7145|7146.8|7144|2
1631243500000|2021-09-10 03:11:40|7146.5|7143.7|7147.3|7144.5|7147.3|7144.5|7146.3|7143.5|1
1631243510000|2021-09-10 03:11:50|7147|7144.2|7147.8|7145|7147.8|7145|7146.8|7144|1
1631243520000|2021-09-10 03:12:00|7147.6|7144.8|7149.1|7146.3|7149.9|7146.8|7147.6|7144.8|24
1631243530000|2021-09-10 03:12:10|7149.3|7146.5|7149.1|7146.3|7149.6|7146.8|7148.8|7146|14
1631243540000|2021-09-10 03:12:20|7149.8|7147|7149.1|7146.3|7149.8|7147|7149.1|7146.3|1
1631243550000|2021-09-10 03:12:30|7148.3|7145.5|7148.8|7146|7148.8|7146|7148.3|7145.5|2
1631243570000|2021-09-10 03:12:50|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|7149.3|7146.5|0
1631243580000|2021-09-10 03:13:00|7149.7|7146.9|7150.1|7147.3|7150.1|7147.3|7149.7|7146.9|1
1631243590000|2021-09-10 03:13:10|7150.5|7147.7|7150.8|7148|7150.8|7148|7150.3|7147.5|5
1631243600000|2021-09-10 03:13:20|||||||||5
1631243610000|2021-09-10 03:13:30|7150.3|7147.5|7151.3|7148.5|7151.3|7148.5|7150.3|7147.5|2
1631243620000|2021-09-10 03:13:40|7150.3|7147.5|7150.1|7147.3|7150.8|7148|7149.8|7147|7
1631243630000|2021-09-10 03:13:50|7149.8|7147|7149.8|7147|7149.8|7147|7149.8|7147|0
1631243640000|2021-09-10 03:14:00|7150.8|7148|7150.8|7148|7150.8|7148|7150.8|7148|5
1631243650000|2021-09-10 03:14:10|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|7151.1|7148.3|0
1631243670000|2021-09-10 03:14:30|||||||||1
1631243680000|2021-09-10 03:14:40|7151.3|7148.5|7152.8|7150|7153.1|7150.3|7151.3|7148.5|23
1631243690000|2021-09-10 03:14:50|7152.6|7149.8|7151.8|7149|7152.6|7149.8|7151.8|7149|15
1631243700000|2021-09-10 03:15:00|7152.1|7149.3|7151.8|7149|7152.1|7149.3|7151.8|7149|3
1631243710000|2021-09-10 03:15:10|7152.1|7149.3|7153.3|7150.5|7153.3|7150.5|7152.1|7149.3|4
1631243720000|2021-09-10 03:15:20|7152.8|7150|7151.4|7148.6|7152.8|7150|7151.4|7148.6|15
1631243730000|2021-09-10 03:15:30|7151.1|7148.3|7151.1|7148.3|7151.4|7148.6|7150.6|7147.8|0
1631243740000|2021-09-10 03:15:40|7150.6|7147.8|7160.9|7158.1|7161.1|7158.3|7150.4|7147.6|149
1631243750000|2021-09-10 03:15:50|7161.1|7158.3|7161.1|7158.3|7161.3|7158.5|7160.8|7158|37
1631243760000|2021-09-10 03:16:00|7161.8|7159|7162.9|7160.1|7163.1|7160.3|7161.6|7158.8|25
1631243770000|2021-09-10 03:16:10|7163.1|7160.3|7163.1|7160.3|7163.8|7161|7163.1|7160.3|9
1631243780000|2021-09-10 03:16:20|7162.8|7160|7164.3|7161.5|7164.3|7161.5|7162.8|7160|4
1631243790000|2021-09-10 03:16:30|7164.1|7161.3|7164.4|7161.6|7164.8|7162|7162.8|7160|7
1631243800000|2021-09-10 03:16:40|7164.1|7161.3|7162.8|7160|7164.1|7161.3|7162.4|7159.6|20
1631243810000|2021-09-10 03:16:50|7162.6|7159.8|7165.1|7162.3|7165.1|7162.3|7162.4|7159.6|51
1631243820000|2021-09-10 03:17:00|7165.3|7162.5|7163.9|7161.1|7165.4|7162.6|7163.9|7161.1|8
1631243830000|2021-09-10 03:17:10|7162.9|7160.1|7162.4|7159.6|7163.4|7160.6|7162.4|7159.6|15
1631243850000|2021-09-10 03:17:30|7162.1|7159.3|7161.9|7159.1|7162.1|7159.3|7161.9|7159.1|1
1631243860000|2021-09-10 03:17:40|7161.8|7159|7161.4|7158.6|7161.8|7159|7161.4|7158.6|4
1631243870000|2021-09-10 03:17:50|7161.8|7159|7161.9|7159.1|7161.9|7159.1|7161.4|7158.6|2
1631243880000|2021-09-10 03:18:00|7162.4|7159.6|7163.3|7160.5|7163.4|7160.6|7162.4|7159.6|5
1631243890000|2021-09-10 03:18:10|7162.9|7160.1|7162.4|7159.6|7163.4|7160.6|7162.4|7159.6|1
1631243900000|2021-09-10 03:18:20|||||||||6
1631243910000|2021-09-10 03:18:30|7162.8|7160|7161.4|7158.6|7162.9|7160.1|7161.4|7158.6|5
1631243920000|2021-09-10 03:18:40|7160.9|7158.1|7160.9|7158.1|7161.4|7158.6|7160.9|7158.1|4
1631243930000|2021-09-10 03:18:50|||||||||9
1631243940000|2021-09-10 03:19:00|7161.9|7159.1|7162.9|7160.1|7163.4|7160.6|7161.9|7159.1|20
1631243950000|2021-09-10 03:19:10|7163.1|7160.3|7163.4|7160.6|7163.4|7160.6|7163.1|7160.3|1
1631243960000|2021-09-10 03:19:20|7163.9|7161.1|7163.9|7161.1|7164.4|7161.6|7163.4|7160.6|15
1631243970000|2021-09-10 03:19:30|7163.7|7160.9|7163.2|7160.4|7163.7|7160.9|7162.9|7160.1|3
1631243980000|2021-09-10 03:19:40|7162.9|7160.1|7163.4|7160.6|7163.4|7160.6|7162.9|7160.1|0
1631243990000|2021-09-10 03:19:50|7163.9|7161.1|7163.6|7160.8|7163.9|7161.1|7163.6|7160.8|0
1631244000000|2021-09-10 03:20:00|7163.4|7160.6|7163.4|7160.6|7163.7|7160.9|7163.4|7160.6|2
1631244010000|2021-09-10 03:20:10|7163.7|7160.9|7162.7|7159.9|7163.7|7160.9|7162.4|7159.6|0
1631244020000|2021-09-10 03:20:20|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|7163.1|7160.3|0
1631244030000|2021-09-10 03:20:30|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|7163.4|7160.6|0
1631244040000|2021-09-10 03:20:40|7162.7|7159.9|7162.4|7159.6|7162.7|7159.9|7162.4|7159.6|4
1631244050000|2021-09-10 03:20:50|7161.9|7159.1|7162.4|7159.6|7162.7|7159.9|7161.4|7158.6|355
1631244060000|2021-09-10 03:21:00|7162.7|7159.9|7163.4|7160.6|7163.7|7160.9|7162.4|7159.6|14
1631244070000|2021-09-10 03:21:10|7162.7|7159.9|7163.2|7160.4|7163.2|7160.4|7162.7|7159.9|0
1631244080000|2021-09-10 03:21:20|7162.9|7160.1|7163.2|7160.4|7163.2|7160.4|7162.7|7159.9|0
1631244090000|2021-09-10 03:21:30|7162.7|7159.9|7163.2|7160.4|7163.2|7160.4|7162.7|7159.9|3
1631244100000|2021-09-10 03:21:40|7163.4|7160.6|7163.4|7160.6|7163.7|7160.9|7163.4|7160.6|3
1631244110000|2021-09-10 03:21:50|7162.7|7159.9|7162.4|7159.6|7162.7|7159.9|7162.4|7159.6|1
1631244120000|2021-09-10 03:22:00|7162.1|7159.3|7161.8|7159|7162.4|7159.6|7161.8|7159|12
1631244130000|2021-09-10 03:22:10|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|0
1631244170000|2021-09-10 03:22:50|7162.2|7159.4|7162.2|7159.4|7162.2|7159.4|7161.9|7159.1|0
1631244180000|2021-09-10 03:23:00|7162.4|7159.6|7162.2|7159.4|7162.4|7159.6|7161.9|7159.1|0
1631244190000|2021-09-10 03:23:10|7162.4|7159.6|7162.9|7160.1|7162.9|7160.1|7162.4|7159.6|1
1631244200000|2021-09-10 03:23:20|7163.4|7160.6|7163.7|7160.9|7163.9|7161.1|7162.9|7160.1|4
1631244210000|2021-09-10 03:23:30|7162.9|7160.1|7163.4|7160.6|7163.7|7160.9|7162.9|7160.1|6
1631244220000|2021-09-10 03:23:40|7163.7|7160.9|7163.7|7160.9|7163.9|7161.1|7163.7|7160.9|6
1631244230000|2021-09-10 03:23:50|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|7163.9|7161.1|8
1631244240000|2021-09-10 03:24:00|7163.7|7160.9|7165.9|7163.1|7165.9|7163.1|7163.7|7160.9|40
1631244250000|2021-09-10 03:24:10|7165.7|7162.9|7165.4|7162.6|7165.7|7162.9|7164.9|7162.1|3
1631244260000|2021-09-10 03:24:20|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|0
1631244270000|2021-09-10 03:24:30|7165.4|7162.6|7165.4|7162.6|7165.7|7162.9|7165.4|7162.6|0
1631244280000|2021-09-10 03:24:40|7165.1|7162.3|7165.7|7162.9|7165.7|7162.9|7164.9|7162.1|2
1631244290000|2021-09-10 03:24:50|7166.3|7163.5|7166.9|7164.1|7166.9|7164.1|7166.3|7163.5|6
1631244300000|2021-09-10 03:25:00|7167.4|7164.6|7166.4|7163.6|7167.4|7164.6|7166.4|7163.6|1
1631244310000|2021-09-10 03:25:10|7166.7|7163.9|7166.9|7164.1|7166.9|7164.1|7166.7|7163.9|0
1631244320000|2021-09-10 03:25:20|7167.2|7164.4|7167.9|7165.1|7167.9|7165.1|7167.1|7164.3|3
1631244330000|2021-09-10 03:25:30|7168.1|7165.3|7169.4|7166.6|7169.4|7166.6|7168.1|7165.3|3
1631244340000|2021-09-10 03:25:40|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|7168.9|7166.1|0
1631244360000|2021-09-10 03:26:00|7169.4|7166.6|7168.4|7165.6|7169.4|7166.6|7168.4|7165.6|1
1631244370000|2021-09-10 03:26:10|7168.9|7166.1|7175.1|7172.3|7175.7|7172.9|7168.9|7165.5|64
1631244380000|2021-09-10 03:26:20|7174.7|7171.9|7173.9|7171.1|7175.9|7173.1|7173.4|7170.6|16
1631244390000|2021-09-10 03:26:30|7173.6|7170.8|7173.9|7171.1|7174.4|7171.6|7173.4|7170.6|9
1631244400000|2021-09-10 03:26:40|7174.2|7171.4|7173.4|7170.6|7174.9|7172.1|7173.4|7170.6|4
1631244410000|2021-09-10 03:26:50|7173.9|7171.1|7173.4|7170.6|7173.9|7171.1|7173.4|7170.6|0
1631244420000|2021-09-10 03:27:00|7174.1|7171.3|7174.9|7172.1|7175.4|7172.6|7174.1|7171.3|6
1631244430000|2021-09-10 03:27:10|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|7174.7|7171.9|1
1631244440000|2021-09-10 03:27:20|7174.9|7172.1|7175.9|7173.1|7175.9|7173.1|7174.9|7172.1|32
1631244450000|2021-09-10 03:27:30|7175.3|7172.5|7174.4|7171.6|7175.3|7172.5|7173.9|7171.1|7
1631244460000|2021-09-10 03:27:40|7173.8|7171|7174.4|7171.6|7174.4|7171.6|7173.7|7170.9|0
1631244480000|2021-09-10 03:28:00|||||||||3
1631244490000|2021-09-10 03:28:10|7173.8|7171|7171.1|7168.3|7173.8|7171|7171.1|7168.3|0
1631244500000|2021-09-10 03:28:20|7170.9|7168.1|7171.4|7168.6|7171.7|7168.9|7170.9|7168.1|1
1631244510000|2021-09-10 03:28:30|||||||||1
1631244520000|2021-09-10 03:28:40|7170.4|7167.6|7170.4|7167.6|7170.4|7167.6|7169.4|7166.6|29
1631244530000|2021-09-10 03:28:50|7169.9|7167.1|7169.4|7166.6|7169.9|7167.1|7169.4|7166.6|0
1631244540000|2021-09-10 03:29:00|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|7169.2|7166.4|1
1631244550000|2021-09-10 03:29:10|7169.4|7166.6|7169.2|7166.4|7169.4|7166.6|7168.9|7166.1|5
1631244560000|2021-09-10 03:29:20|7169.4|7166.6|7168.9|7166.1|7169.4|7166.6|7168.9|7166.1|26
1631244570000|2021-09-10 03:29:30|7168.4|7165.6|7168.4|7165.6|7168.9|7166.1|7168.4|7165.6|1
1631244580000|2021-09-10 03:29:40|7168.7|7165.9|7168.6|7165.8|7168.9|7166.1|7168.6|7165.8|1
1631244590000|2021-09-10 03:29:50|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|1
1631244600000|2021-09-10 03:30:00|7168.1|7165.3|7166.7|7163.9|7168.1|7165.3|7166.4|7163.6|4
1631244610000|2021-09-10 03:30:10|7166.4|7163.6|7166.7|7163.9|7166.7|7163.9|7166.4|7163.6|1
1631244620000|2021-09-10 03:30:20|7166.4|7163.6|7169.2|7166.4|7169.2|7166.4|7166.4|7163.6|3
1631244630000|2021-09-10 03:30:30|7168.7|7165.9|7168.4|7165.6|7169.2|7166.4|7168.4|7165.6|0
1631244640000|2021-09-10 03:30:40|7168.9|7166.1|7168.4|7165.6|7168.9|7166.1|7168.4|7165.6|0
1631244650000|2021-09-10 03:30:50|7168.7|7165.9|7168.9|7166.1|7168.9|7166.1|7168.7|7165.9|0
1631244670000|2021-09-10 03:31:10|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|7168.4|7165.6|0
1631244680000|2021-09-10 03:31:20|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|7168.7|7165.9|0
1631244690000|2021-09-10 03:31:30|7168.9|7166.1|7168.4|7165.6|7168.9|7166.1|7168.4|7165.6|0
1631244700000|2021-09-10 03:31:40|7168.7|7165.9|7169.2|7166.4|7169.2|7166.4|7168.4|7165.6|0
1631244710000|2021-09-10 03:31:50|7169|7166.2|7168.2|7165.4|7169|7166.2|7168.2|7164.7|2
1631244720000|2021-09-10 03:32:00|7168.4|7165.6|7167.4|7164.6|7168.4|7165.6|7167.4|7164.6|3
1631244730000|2021-09-10 03:32:10|7167.2|7164.4|7167.7|7164.9|7167.7|7164.9|7167.2|7164.4|0
1631244740000|2021-09-10 03:32:20|7167.6|7164.8|7167.4|7164.6|7167.6|7164.8|7167.4|7164.6|0
1631244760000|2021-09-10 03:32:40|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|7167.7|7164.9|0
1631244780000|2021-09-10 03:33:00|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|7167.9|7165.1|0
1631244790000|2021-09-10 03:33:10|7167.6|7164.8|7167.2|7164.4|7167.6|7164.8|7166.9|7164.1|0
1631244810000|2021-09-10 03:33:30|7166.9|7164.1|7167.2|7164.4|7167.2|7164.4|7166.9|7164.1|0
1631244820000|2021-09-10 03:33:40|7166.9|7164.1|7166.4|7163.6|7166.9|7164.1|7166.4|7163.6|0
1631244830000|2021-09-10 03:33:50|7166.7|7163.9|7166.4|7163.6|7166.7|7163.9|7166.4|7163.6|0
1631244850000|2021-09-10 03:34:10|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|0
1631244860000|2021-09-10 03:34:20|7165.4|7162.6|7165.7|7162.9|7165.7|7162.9|7165.4|7162.6|8
1631244870000|2021-09-10 03:34:30|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|3
1631244880000|2021-09-10 03:34:40|7165.7|7162.9|7165.4|7162.6|7165.7|7162.9|7165.4|7162.6|0
1631244890000|2021-09-10 03:34:50|7164.7|7161.9|7164.4|7161.6|7164.7|7161.9|7164.4|7161.6|7
1631244900000|2021-09-10 03:35:00|7165|7162.2|7165.2|7162.4|7165.2|7162.4|7165|7162.2|0
1631244910000|2021-09-10 03:35:10|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|0
1631244940000|2021-09-10 03:35:40|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|0
1631244970000|2021-09-10 03:36:10|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|0
1631244980000|2021-09-10 03:36:20|7164.9|7162.1|7164.4|7161.6|7164.9|7162.1|7164.4|7161.6|0
1631244990000|2021-09-10 03:36:30|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|7164.2|7161.4|0
1631245000000|2021-09-10 03:36:40|7164.7|7161.9|7165.4|7162.6|7165.7|7162.9|7164.7|7161.9|4
1631245020000|2021-09-10 03:37:00|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|7165.2|7162.4|0
1631245030000|2021-09-10 03:37:10|7165|7162.2|7165|7162.2|7165|7162.2|7165|7162.2|0
1631245050000|2021-09-10 03:37:30|7165.2|7162.4|7164.9|7162.1|7165.2|7162.4|7164.9|7162.1|0
1631245060000|2021-09-10 03:37:40|7164.7|7161.9|7163.7|7160.9|7164.7|7161.9|7163.7|7160.9|0
1631245070000|2021-09-10 03:37:50|7164|7161.2|7164.2|7161.4|7164.2|7161.4|7163.7|7160.9|0
1631245080000|2021-09-10 03:38:00|7163.9|7161.1|7163.4|7160.6|7163.9|7161.1|7163.4|7160.6|0
1631245090000|2021-09-10 03:38:10|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|0
1631245110000|2021-09-10 03:38:30|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|0
1631245130000|2021-09-10 03:38:50|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.2|7159.4|0
1631245140000|2021-09-10 03:39:00|7162.2|7159.4|7162.4|7159.6|7162.7|7159.9|7162.2|7159.4|1
1631245150000|2021-09-10 03:39:10|7161.9|7159.1|7161.9|7159.1|7162.4|7159.6|7161.7|7158.9|1
1631245170000|2021-09-10 03:39:30|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|1
1631245200000|2021-09-10 03:40:00|||||||||1
1631245220000|2021-09-10 03:40:20|7160.7|7157.9|7160.4|7157.6|7160.7|7157.9|7160.4|7157.6|42
1631245250000|2021-09-10 03:40:50|7160.1|7157.3|7159.7|7156.9|7160.1|7157.3|7159.7|7156.9|0
1631245260000|2021-09-10 03:41:00|||||||||1
1631245270000|2021-09-10 03:41:10|7160.1|7157.3|7161.4|7158.6|7161.4|7158.6|7160.1|7157.3|12
1631245290000|2021-09-10 03:41:30|7161|7158.2|7161|7158.2|7161|7158.2|7161|7158.2|0
1631245300000|2021-09-10 03:41:40|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|0
1631245310000|2021-09-10 03:41:50|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|0
1631245320000|2021-09-10 03:42:00|7162.4|7159.6|7161.1|7158.3|7162.4|7159.6|7161.1|7158.3|3
1631245330000|2021-09-10 03:42:10|7160.7|7157.9|7160.7|7157.9|7161.4|7158.6|7160.7|7157.9|3
1631245340000|2021-09-10 03:42:20|7161.2|7158.4|7160.9|7158.1|7161.2|7158.4|7160.9|7158.1|0
1631245350000|2021-09-10 03:42:30|7160.7|7157.9|7161.4|7158.6|7161.4|7158.6|7160.7|7157.9|5
1631245360000|2021-09-10 03:42:40|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|0
1631245370000|2021-09-10 03:42:50|7161|7158.2|7161.4|7158.6|7161.4|7158.6|7161|7158.2|0
1631245380000|2021-09-10 03:43:00|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|0
1631245390000|2021-09-10 03:43:10|7161.2|7158.4|7160.7|7157.9|7161.4|7158.6|7160.7|7157.9|0
1631245400000|2021-09-10 03:43:20|7160.4|7157.6|7160.4|7157.6|7161.2|7158.4|7160.4|7157.6|3
1631245440000|2021-09-10 03:44:00|7161.3|7158.5|7162.4|7159.6|7162.4|7159.6|7161.3|7158.5|9
1631245450000|2021-09-10 03:44:10|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|0
1631245460000|2021-09-10 03:44:20|7162|7159.2|7162.2|7159.4|7162.2|7159.4|7162|7159.2|0
1631245470000|2021-09-10 03:44:30|7163|7160.2|7164|7161.2|7164|7161.2|7163|7160.2|35
1631245480000|2021-09-10 03:44:40|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|0
1631245500000|2021-09-10 03:45:00|7164|7161.2|7163.7|7160.9|7164|7161.2|7163.4|7160.6|2
1631245510000|2021-09-10 03:45:10|7163.9|7161.1|7163.4|7160.6|7163.9|7161.1|7163.4|7160.6|0
1631245540000|2021-09-10 03:45:40|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|0
1631245560000|2021-09-10 03:46:00|7163.7|7160.9|7162.4|7159.6|7163.7|7160.9|7162.4|7159.6|10
1631245580000|2021-09-10 03:46:20|7162.1|7159.3|7161.7|7158.9|7162.1|7159.3|7161.7|7158.9|0
1631245620000|2021-09-10 03:47:00|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|0
1631245630000|2021-09-10 03:47:10|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|0
1631245650000|2021-09-10 03:47:30|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|0
1631245690000|2021-09-10 03:48:10|7161|7158.2|7161|7158.2|7161|7158.2|7161|7158.2|0
1631245730000|2021-09-10 03:48:50|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|0
1631245750000|2021-09-10 03:49:10|7161.9|7159.1|7161.4|7158.6|7161.9|7159.1|7161.4|7158.6|1
1631245780000|2021-09-10 03:49:40|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|0
1631245790000|2021-09-10 03:49:50|7161|7158.2|7161.9|7159.1|7161.9|7159.1|7161|7158.2|2
1631245810000|2021-09-10 03:50:10|7162.3|7159.5|7162.7|7159.9|7162.7|7159.9|7162.3|7159.5|1
1631245820000|2021-09-10 03:50:20|7162.9|7160.1|7164|7161.2|7164|7161.2|7162.9|7160.1|1
1631245830000|2021-09-10 03:50:30|7163.7|7160.9|7163|7160.2|7164|7161.2|7162.7|7159.9|0
1631245840000|2021-09-10 03:50:40|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|0
1631245850000|2021-09-10 03:50:50|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|7163.7|7160.9|0
1631245860000|2021-09-10 03:51:00|7163.4|7160.6|7163.7|7160.9|7163.7|7160.9|7163.4|7160.6|0
1631245890000|2021-09-10 03:51:30|7164.2|7161.4|7164.7|7161.9|7164.7|7161.9|7164.2|7161.4|1
1631245900000|2021-09-10 03:51:40|7165|7162.2|7165|7162.2|7165.2|7162.4|7164.9|7162.1|0
1631245930000|2021-09-10 03:52:10|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|0
1631245940000|2021-09-10 03:52:20|7166|7163.2|7166|7163.2|7166.2|7163.4|7165.7|7162.9|0
1631245950000|2021-09-10 03:52:30|7165.7|7162.9|7166|7163.2|7166|7163.2|7165.7|7162.9|0
1631245970000|2021-09-10 03:52:50|7165.7|7162.9|7166|7163.2|7166|7163.2|7165.7|7162.9|0
1631246020000|2021-09-10 03:53:40|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|0
1631246040000|2021-09-10 03:54:00|7166|7163.2|7166|7163.2|7166|7163.2|7165.7|7162.9|1
1631246130000|2021-09-10 03:55:30|7166.3|7163.5|7166.5|7163.7|7166.5|7163.7|7166.3|7163.5|0
1631246140000|2021-09-10 03:55:40|7166.7|7163.9|7166.4|7163.6|7166.7|7163.9|7166.4|7163.6|0
1631246150000|2021-09-10 03:55:50|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|0
1631246170000|2021-09-10 03:56:10|7166.4|7163.6|7165.7|7162.9|7166.4|7163.6|7165.7|7162.9|1
1631246210000|2021-09-10 03:56:50|7166.1|7163.3|7167.7|7164.9|7167.7|7164.9|7166.1|7163.3|8
1631246220000|2021-09-10 03:57:00|7170.7|7167.9|7170.4|7167.6|7170.7|7167.9|7170.4|7167.6|52
1631246230000|2021-09-10 03:57:10|7170.2|7167.4|7170.7|7167.9|7170.7|7167.9|7170.2|7167.4|1
1631246250000|2021-09-10 03:57:30|7171|7168.2|7170.4|7167.6|7171|7168.2|7170.4|7167.6|11
1631246270000|2021-09-10 03:57:50|7170.1|7167.3|7170.2|7167.4|7170.2|7167.4|7169.4|7166.6|7
1631246300000|2021-09-10 03:58:20|7169.7|7166.9|7168.4|7165.6|7169.7|7166.9|7168.4|7165.6|0
1631246310000|2021-09-10 03:58:30|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|7168.2|7165.4|0
1631246330000|2021-09-10 03:58:50|||||||||1
1631246340000|2021-09-10 03:59:00|7168.6|7165.8|7168.9|7166.1|7168.9|7166.1|7168.6|7165.8|6
1631246350000|2021-09-10 03:59:10|7168.7|7165.9|7168.2|7165.4|7168.7|7165.9|7168.2|7165.4|1
1631246380000|2021-09-10 03:59:40|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|7167.4|7164.6|2
1631246390000|2021-09-10 03:59:50|7166.4|7163.6|7166.2|7163.4|7166.4|7163.6|7166.2|7163.4|1
1631246400000|2021-09-10 04:00:00|7166|7163.2|7164.4|7161.6|7166|7163.2|7164.4|7161.6|29
1631246430000|2021-09-10 04:00:30|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.4|7161.6|0
1631246440000|2021-09-10 04:00:40|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|0
1631246450000|2021-09-10 04:00:50|||||||||1
1631246470000|2021-09-10 04:01:10|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|7164.7|7161.9|0
1631246480000|2021-09-10 04:01:20|7164.4|7161.6|7165.7|7162.9|7165.7|7162.9|7164.4|7161.6|10
1631246510000|2021-09-10 04:01:50|7166|7163.2|7166.2|7163.4|7166.2|7163.4|7165.7|7162.9|5
1631246520000|2021-09-10 04:02:00|7165.9|7163.1|7165.7|7162.9|7165.9|7163.1|7165.7|7162.9|0
1631246530000|2021-09-10 04:02:10|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|1
1631246540000|2021-09-10 04:02:20|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|7165.7|7162.9|5
1631246550000|2021-09-10 04:02:30|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|7165.4|7162.6|1
1631246560000|2021-09-10 04:02:40|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|7164.4|7161.6|3
1631246570000|2021-09-10 04:02:50|||||||||3
1631246580000|2021-09-10 04:03:00|7164.2|7161.4|7161.7|7158.9|7164.2|7161.4|7161.7|7158.9|79
1631246590000|2021-09-10 04:03:10|7162.2|7159.4|7162|7159.2|7162.4|7159.6|7161.7|7158.9|17
1631246600000|2021-09-10 04:03:20|7162.7|7159.9|7162.4|7159.6|7162.7|7159.9|7162.4|7159.6|0
1631246610000|2021-09-10 04:03:30|7162.7|7159.9|7163.2|7160.4|7163.2|7160.4|7162.7|7159.9|4
1631246630000|2021-09-10 04:03:50|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|2
1631246640000|2021-09-10 04:04:00|||||||||1
1631246670000|2021-09-10 04:04:30|7162.4|7159.6|7161.7|7158.9|7162.7|7159.9|7161.7|7158.9|1
1631246690000|2021-09-10 04:04:50|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|2
1631246700000|2021-09-10 04:05:00|7161.2|7158.4|7162.5|7159.7|7162.5|7159.7|7161.2|7158.4|9
1631246710000|2021-09-10 04:05:10|7162.7|7159.9|7162.4|7159.6|7162.7|7159.9|7162.4|7159.6|0
1631246720000|2021-09-10 04:05:20|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|10
1631246730000|2021-09-10 04:05:30|7163.2|7160.4|7162.7|7159.9|7163.2|7160.4|7162.7|7159.9|0
1631246760000|2021-09-10 04:06:00|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|0
1631246770000|2021-09-10 04:06:10|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|0
1631246800000|2021-09-10 04:06:40|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|0
1631246820000|2021-09-10 04:07:00|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|0
1631246840000|2021-09-10 04:07:20|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|7162.7|7159.9|0
1631246850000|2021-09-10 04:07:30|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|0
1631246860000|2021-09-10 04:07:40|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|7163.2|7160.4|0
1631246880000|2021-09-10 04:08:00|7163|7160.2|7161.9|7159.1|7163|7160.2|7161.9|7159.1|5
1631246890000|2021-09-10 04:08:10|7161.7|7158.9|7162|7159.2|7162|7159.2|7161.7|7158.9|0
1631246920000|2021-09-10 04:08:40|7162.2|7159.4|7161.7|7158.9|7162.2|7159.4|7161.7|7158.9|0
1631246930000|2021-09-10 04:08:50|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|1
1631246950000|2021-09-10 04:09:10|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|0
1631246970000|2021-09-10 04:09:30|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|0
1631246990000|2021-09-10 04:09:50|||||||||1
1631247030000|2021-09-10 04:10:30|7162.4|7159.6|7162.7|7159.9|7162.7|7159.9|7162.4|7159.6|3
1631247040000|2021-09-10 04:10:40|7162.2|7159.4|7161.9|7159.1|7162.2|7159.4|7161.9|7159.1|9
1631247050000|2021-09-10 04:10:50|7161.5|7158.7|7161.4|7158.6|7161.5|7158.7|7160.9|7158.1|2
1631247090000|2021-09-10 04:11:30|7161.7|7158.9|7161.4|7158.6|7161.7|7158.9|7161.4|7158.6|0
1631247100000|2021-09-10 04:11:40|||||||||1
1631247110000|2021-09-10 04:11:50|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|7160.9|7158.1|4
1631247120000|2021-09-10 04:12:00|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|1
1631247130000|2021-09-10 04:12:10|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|0
1631247140000|2021-09-10 04:12:20|||||||||1
1631247150000|2021-09-10 04:12:30|7161.2|7158.4|7161.2|7158.4|7161.2|7158.4|7160.9|7158.1|4
1631247160000|2021-09-10 04:12:40|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|0
1631247170000|2021-09-10 04:12:50|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|0
1631247200000|2021-09-10 04:13:20|7160.9|7158.1|7161.2|7158.4|7161.2|7158.4|7160.9|7158.1|9
1631247210000|2021-09-10 04:13:30|7161.4|7158.6|7161.4|7158.6|7161.4|7158.6|7160.9|7158.1|5
1631247220000|2021-09-10 04:13:40|||||||||1
1631247240000|2021-09-10 04:14:00|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|7161.7|7158.9|1
1631247250000|2021-09-10 04:14:10|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|7161.9|7159.1|0
1631247260000|2021-09-10 04:14:20|7161.7|7158.9|7161.9|7159.1|7161.9|7159.1|7161.7|7158.9|1
1631247270000|2021-09-10 04:14:30|7161.7|7158.9|7161.4|7158.6|7161.7|7158.9|7161.4|7158.6|2
1631247280000|2021-09-10 04:14:40|||||||||2
1631247290000|2021-09-10 04:14:50|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|5
1631247300000|2021-09-10 04:15:00|||||||||7
1631247310000|2021-09-10 04:15:10|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|1
1631247340000|2021-09-10 04:15:40|||||||||1
1631247350000|2021-09-10 04:15:50|7160.7|7157.9|7161.2|7158.4|7161.2|7158.4|7160.7|7157.9|3
1631247360000|2021-09-10 04:16:00|7161.3|7158.5|7160.8|7158|7161.3|7158.5|7160.8|7158|4
1631247370000|2021-09-10 04:16:10|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|1
1631247400000|2021-09-10 04:16:40|7160.8|7158|7160.7|7157.9|7160.8|7158|7160.7|7157.9|4
1631247410000|2021-09-10 04:16:50|||||||||6
1631247420000|2021-09-10 04:17:00|||||||||2
1631247430000|2021-09-10 04:17:10|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|0
1631247460000|2021-09-10 04:17:40|7160.7|7157.9|7160.3|7157.5|7160.7|7157.9|7160.3|7157.5|0
1631247480000|2021-09-10 04:18:00|7159.8|7157|7160.3|7157.5|7160.3|7157.5|7159.8|7157|0
1631247530000|2021-09-10 04:18:50|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|0
1631247540000|2021-09-10 04:19:00|7160.3|7157.5|7160.7|7157.9|7160.7|7157.9|7160.3|7157.5|0
1631247550000|2021-09-10 04:19:10|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|0
1631247560000|2021-09-10 04:19:20|7160.7|7157.9|7160.8|7158|7160.8|7158|7160.7|7157.9|0
1631247570000|2021-09-10 04:19:30|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|7160.7|7157.9|0
1631247610000|2021-09-10 04:20:10|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|0
1631247770000|2021-09-10 04:22:50|||||||||1
1631247860000|2021-09-10 04:24:20|||||||||1
1631248000000|2021-09-10 04:26:40|7159.8|7157|7159.8|7157|7159.8|7157|7159.8|7157|4
1631248010000|2021-09-10 04:26:50|7160.2|7157.4|7160.8|7158|7160.8|7158|7160.2|7157.4|8
1631248020000|2021-09-10 04:27:00|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|1
1631248030000|2021-09-10 04:27:10|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|1
1631248050000|2021-09-10 04:27:30|7160.6|7157.8|7160.8|7158|7160.8|7158|7160.6|7157.8|1
1631248090000|2021-09-10 04:28:10|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|0
1631248110000|2021-09-10 04:28:30|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|0
1631248130000|2021-09-10 04:28:50|||||||||1
1631248140000|2021-09-10 04:29:00|||||||||1
1631248180000|2021-09-10 04:29:40|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|1
1631248200000|2021-09-10 04:30:00|7161|7158.2|7158.3|7155.5|7161|7158.2|7158.3|7155.5|31
1631248210000|2021-09-10 04:30:10|7158.5|7155.7|7158.3|7155.5|7158.6|7155.8|7158.3|7155.5|0
1631248230000|2021-09-10 04:30:30|7158.1|7155.3|7157.8|7155|7158.3|7155.5|7157.6|7154.8|9
1631248240000|2021-09-10 04:30:40|7158.6|7155.8|7158.8|7156|7158.8|7156|7158.6|7155.8|7
1631248250000|2021-09-10 04:30:50|7158.6|7155.8|7158.3|7155.5|7158.6|7155.8|7158.3|7155.5|5
1631248260000|2021-09-10 04:31:00|7158|7155.2|7157.8|7155|7158.3|7155.5|7157.8|7155|7
1631248270000|2021-09-10 04:31:10|7157.6|7154.8|7157.8|7155|7157.8|7155|7157.6|7154.8|5
1631248280000|2021-09-10 04:31:20|7158.3|7155.5|7158.6|7155.8|7158.6|7155.8|7158.3|7155.5|2
1631248290000|2021-09-10 04:31:30|7158.8|7156|7158.8|7156|7158.8|7156|7158.8|7156|0
1631248300000|2021-09-10 04:31:40|7158.3|7155.5|7158.6|7155.8|7158.6|7155.8|7158.3|7155.5|1
1631248310000|2021-09-10 04:31:50|||||||||2
1631248320000|2021-09-10 04:32:00|7159.6|7156.8|7160.6|7157.8|7160.6|7157.8|7159.6|7156.8|10
1631248330000|2021-09-10 04:32:10|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|0
1631248340000|2021-09-10 04:32:20|7159.8|7157|7159.3|7156.5|7159.8|7157|7159.3|7156.5|2
1631248350000|2021-09-10 04:32:30|7159.6|7156.8|7158.8|7156|7159.8|7157|7158.8|7156|6
1631248360000|2021-09-10 04:32:40|7159.3|7156.5|7158.8|7156|7159.6|7156.8|7158.8|7156|9
1631248380000|2021-09-10 04:33:00|7158.6|7155.8|7159.6|7156.8|7159.6|7156.8|7158.6|7155.8|5
1631248390000|2021-09-10 04:33:10|7159.8|7157|7159.8|7157|7159.8|7157|7159.8|7157|0
1631248430000|2021-09-10 04:33:50|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|1
1631248440000|2021-09-10 04:34:00|7160|7157.2|7160.1|7157.3|7160.1|7157.3|7159.8|7157|5
1631248450000|2021-09-10 04:34:10|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|7160.3|7157.5|0
1631248470000|2021-09-10 04:34:30|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|2
1631248480000|2021-09-10 04:34:40|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|0
1631248490000|2021-09-10 04:34:50|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|1
1631248500000|2021-09-10 04:35:00|7161.3|7158.5|7162.1|7159.3|7162.1|7159.3|7161.3|7158.5|1
1631248510000|2021-09-10 04:35:10|7162.8|7160|7164.1|7161.3|7164.3|7161.5|7162.8|7160|3
1631248530000|2021-09-10 04:35:30|7164.3|7161.5|7164.8|7162|7165.1|7162.3|7164.3|7161.5|0
1631248540000|2021-09-10 04:35:40|7165.3|7162.5|7165.6|7162.8|7165.6|7162.8|7165.3|7162.5|0
1631248550000|2021-09-10 04:35:50|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|7165.9|7163.1|37
1631248560000|2021-09-10 04:36:00|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|7166.3|7163.5|0
1631248570000|2021-09-10 04:36:10|7166.1|7163.3|7165.8|7163|7166.1|7163.3|7165.8|7163|1
1631248580000|2021-09-10 04:36:20|7165.6|7162.8|7164.3|7161.5|7165.6|7162.8|7164.3|7161.5|5
1631248590000|2021-09-10 04:36:30|||||||||2
1631248600000|2021-09-10 04:36:40|||||||||2
1631248610000|2021-09-10 04:36:50|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7163.3|7160.5|2
1631248620000|2021-09-10 04:37:00|7163.3|7160.5|7163.3|7160.5|7163.6|7160.8|7163.3|7160.5|0
1631248630000|2021-09-10 04:37:10|7163.6|7160.8|7164.3|7161.5|7164.3|7161.5|7163.6|7160.8|1
1631248650000|2021-09-10 04:37:30|7163.8|7161|7163.3|7160.5|7163.8|7161|7163.3|7160.5|0
1631248660000|2021-09-10 04:37:40|7162.6|7159.8|7162.8|7160|7162.8|7160|7162.6|7159.8|2
1631248670000|2021-09-10 04:37:50|7162.6|7159.8|7161.8|7159|7162.6|7159.8|7161.8|7159|5
1631248680000|2021-09-10 04:38:00|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|0
1631248690000|2021-09-10 04:38:10|7161.1|7158.3|7160.5|7157.7|7161.1|7158.3|7160.5|7157.7|5
1631248700000|2021-09-10 04:38:20|7160.6|7157.8|7161.3|7158.5|7161.6|7158.8|7160.6|7157.8|1
1631248710000|2021-09-10 04:38:30|7161.1|7158.3|7161.8|7159|7161.8|7159|7161.1|7158.3|0
1631248720000|2021-09-10 04:38:40|7162.1|7159.3|7161.1|7158.3|7162.3|7159.5|7160.8|7158|3
1631248740000|2021-09-10 04:39:00|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7160.8|7158|0
1631248750000|2021-09-10 04:39:10|7160.6|7157.8|7161.1|7158.3|7161.1|7158.3|7160.6|7157.8|0
1631248770000|2021-09-10 04:39:30|7161.3|7158.5|7161.6|7158.8|7161.6|7158.8|7160.6|7157.8|1
1631248780000|2021-09-10 04:39:40|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|1
1631248810000|2021-09-10 04:40:10|7161.7|7158.9|7162.3|7159.5|7162.3|7159.5|7161.7|7158.9|1
1631248820000|2021-09-10 04:40:20|7162.7|7159.9|7163.5|7160.7|7164.1|7161.3|7162.7|7159.9|2
1631248830000|2021-09-10 04:40:30|7163.3|7160.5|7163.3|7160.5|7163.8|7161|7163.3|7160.5|4
1631248850000|2021-09-10 04:40:50|7163.6|7160.8|7163.8|7161|7163.8|7161|7163.6|7160.8|0
1631248860000|2021-09-10 04:41:00|7163.5|7160.7|7164.3|7161.5|7164.3|7161.5|7163.5|7160.7|1
1631248870000|2021-09-10 04:41:10|7164.6|7161.8|7164.3|7161.5|7164.6|7161.8|7164.3|7161.5|3
1631248880000|2021-09-10 04:41:20|7164.6|7161.8|7164.3|7161.5|7164.8|7162|7164.3|7161.5|0
1631248900000|2021-09-10 04:41:40|7163.8|7161|7163.8|7161|7163.8|7161|7163.3|7160.5|0
1631248910000|2021-09-10 04:41:50|7163.3|7160.5|7163.3|7160.5|7163.8|7161|7163.3|7160.5|0
1631248920000|2021-09-10 04:42:00|7163.9|7161.1|7164.3|7161.5|7164.3|7161.5|7163.9|7161.1|0
1631248940000|2021-09-10 04:42:20|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|1
1631248950000|2021-09-10 04:42:30|7164.3|7161.5|7163.8|7161|7164.3|7161.5|7163.8|7161|0
1631248960000|2021-09-10 04:42:40|7164.3|7161.5|7163.6|7160.8|7164.3|7161.5|7163.6|7160.8|12
1631248970000|2021-09-10 04:42:50|7163.9|7161.1|7164.3|7161.5|7164.3|7161.5|7163.9|7161.1|0
1631248990000|2021-09-10 04:43:10|7163.8|7161|7163.8|7161|7163.8|7161|7163.8|7161|0
1631249000000|2021-09-10 04:43:20|7164.1|7161.3|7163.3|7160.5|7164.3|7161.5|7163.3|7160.5|10
1631249010000|2021-09-10 04:43:30|||||||||2
1631249070000|2021-09-10 04:44:30|7163|7160.2|7163|7160.2|7163|7160.2|7163|7160.2|0
1631249080000|2021-09-10 04:44:40|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|7163.3|7160.5|1
1631249090000|2021-09-10 04:44:50|7163.6|7160.8|7164.3|7161.5|7164.3|7161.5|7163.6|7160.8|0
1631249100000|2021-09-10 04:45:00|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|0
1631249110000|2021-09-10 04:45:10|7164.8|7162|7164.8|7162|7164.8|7162|7164.8|7162|0
1631249130000|2021-09-10 04:45:30|7164.6|7161.8|7164.1|7161.3|7164.6|7161.8|7164.1|7161.3|8
1631249140000|2021-09-10 04:45:40|7164.6|7161.8|7163.8|7161|7164.6|7161.8|7163.8|7161|2
1631249150000|2021-09-10 04:45:50|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|0
1631249160000|2021-09-10 04:46:00|7164.6|7161.8|7163.8|7161|7164.6|7161.8|7163.8|7161|3
1631249180000|2021-09-10 04:46:20|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|1
1631249210000|2021-09-10 04:46:50|7163.6|7160.8|7164.3|7161.5|7164.3|7161.5|7163.6|7160.8|0
1631249270000|2021-09-10 04:47:50|||||||||1
1631249330000|2021-09-10 04:48:50|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|1
1631249370000|2021-09-10 04:49:30|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|3
1631249400000|2021-09-10 04:50:00|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|6
1631249410000|2021-09-10 04:50:10|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|7164.3|7161.5|5
1631249420000|2021-09-10 04:50:20|7163.8|7161|7163.8|7161|7163.8|7161|7163.8|7161|0
1631249440000|2021-09-10 04:50:40|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|7163.6|7160.8|0
1631249450000|2021-09-10 04:50:50|7164|7161.2|7164.3|7161.5|7164.3|7161.5|7164|7161.2|1
1631249480000|2021-09-10 04:51:20|7163.8|7161|7163.8|7161|7163.8|7161|7163.8|7161|0
1631249510000|2021-09-10 04:51:50|||||||||3
1631249520000|2021-09-10 04:52:00|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|7164.6|7161.8|9
1631249530000|2021-09-10 04:52:10|7164.8|7162|7163.3|7160.5|7164.8|7162|7163.3|7160.5|14
1631249550000|2021-09-10 04:52:30|7163.8|7161|7163.3|7160.5|7163.8|7161|7163.3|7160.5|0
1631249560000|2021-09-10 04:52:40|7163.8|7161|7163.8|7161|7163.8|7161|7163.8|7161|0
1631249580000|2021-09-10 04:53:00|7163.6|7160.8|7162|7159.2|7163.8|7161|7162|7159.2|4
1631249590000|2021-09-10 04:53:10|7161.6|7158.8|7160.8|7158|7161.6|7158.8|7160.8|7158|5
1631249610000|2021-09-10 04:53:30|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|0
1631249620000|2021-09-10 04:53:40|7160.8|7158|7160.6|7157.8|7161.1|7158.3|7160.6|7157.8|22
1631249630000|2021-09-10 04:53:50|7160.9|7158.1|7160.6|7157.8|7160.9|7158.1|7160.6|7157.8|0
1631249640000|2021-09-10 04:54:00|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|0
1631249670000|2021-09-10 04:54:30|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|0
1631249680000|2021-09-10 04:54:40|7161.1|7158.3|7160.8|7158|7161.1|7158.3|7160.8|7158|0
1631249690000|2021-09-10 04:54:50|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|1
1631249700000|2021-09-10 04:55:00|7161.6|7158.8|7162.1|7159.3|7162.1|7159.3|7161.6|7158.8|0
1631249740000|2021-09-10 04:55:40|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|0
1631249750000|2021-09-10 04:55:50|||||||||1
1631249760000|2021-09-10 04:56:00|||||||||1
1631249800000|2021-09-10 04:56:40|7162.6|7159.8|7162.3|7159.5|7162.6|7159.8|7162.3|7159.5|5
1631249820000|2021-09-10 04:57:00|7161.8|7159|7161.8|7159|7161.8|7159|7161.8|7159|1
1631249870000|2021-09-10 04:57:50|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|0
1631249920000|2021-09-10 04:58:40|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|0
1631249980000|2021-09-10 04:59:40|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|7161.1|7158.3|2
1631249990000|2021-09-10 04:59:50|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|7161.3|7158.5|2
1631250000000|2021-09-10 05:00:00|7160.8|7158|7162.3|7159.5|7162.3|7159.5|7160.8|7158|1
1631250010000|2021-09-10 05:00:10|7161.6|7158.8|7162.3|7159.5|7162.3|7159.5|7161.6|7158.8|0
1631250020000|2021-09-10 05:00:20|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|0
1631250030000|2021-09-10 05:00:30|7162.3|7159.5|7161.8|7159|7162.3|7159.5|7161.6|7158.8|0
1631250060000|2021-09-10 05:01:00|7161.6|7158.8|7162.5|7159.7|7162.9|7160.1|7161.6|7158.8|1
1631250070000|2021-09-10 05:01:10|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|0
1631250090000|2021-09-10 05:01:30|7160.8|7158|7160.8|7158|7160.8|7158|7160.8|7158|29
1631250100000|2021-09-10 05:01:40|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|7160.6|7157.8|0
1631250110000|2021-09-10 05:01:50|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|7161.6|7158.8|3
1631250120000|2021-09-10 05:02:00|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|7162.1|7159.3|0
1631250130000|2021-09-10 05:02:10|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|0
1631250140000|2021-09-10 05:02:20|7162.6|7159.8|7162.9|7160.1|7162.9|7160.1|7162.6|7159.8|0
1631250150000|2021-09-10 05:02:30|7162.6|7159.8|7162.6|7159.8|7162.9|7160.1|7162.6|7159.8|0
1631250170000|2021-09-10 05:02:50|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|7162.3|7159.5|3
1631250190000|2021-09-10 05:03:10|||||||||1
1631250220000|2021-09-10 05:03:40|7161.8|7159|7162.1|7159.3|7162.1|7159.3|7161.6|7158.8|4
1631250230000|2021-09-10 05:03:50|7162.4|7159.6|7162.6|7159.8|7162.6|7159.8|7162.4|7159.6|0
1631250240000|2021-09-10 05:04:00|7163.1|7160.3|7162.6|7159.8|7163.1|7160.3|7162.6|7159.8|1
1631250250000|2021-09-10 05:04:10|7163.3|7160.5|7163.6|7160.8|7163.6|7160.8|7163.3|7160.5|0
1631250260000|2021-09-10 05:04:20|||||||||2
1631250280000|2021-09-10 05:04:40|7164.1|7161.3|7164.6|7161.8|7164.6|7161.8|7163.6|7160.8|5
1631250300000|2021-09-10 05:05:00|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|7165.6|7162.8|3
1631250310000|2021-09-10 05:05:10|||||||||1
1631250330000|2021-09-10 05:05:30|7165.8|7163|7168.9|7166.1|7168.9|7166.1|7165.8|7163|5
1631250340000|2021-09-10 05:05:40|||||||||2
1631250360000|2021-09-10 05:06:00|7169.1|7166.3|7170.1|7167.3|7170.4|7167.6|7169.1|7166.3|5
1631250370000|2021-09-10 05:06:10|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|7169.9|7167.1|0
1631250380000|2021-09-10 05:06:20|7169.3|7166.5|7170.1|7167.3|7170.1|7167.3|7169.3|7166.5|2
1631250410000|2021-09-10 05:06:50|7170.6|7167.8|7170.6|7167.8|7170.9|7168.1|7170.3|7167.5|0
1631250420000|2021-09-10 05:07:00|7170.9|7168.1|7170.6|7167.8|7171.1|7168.3|7170.6|7167.8|0
1631250450000|2021-09-10 05:07:30|7169.8|7167|7168.8|7166|7169.8|7167|7168.8|7166|5
1631250460000|2021-09-10 05:07:40|7168.6|7165.8|7167.3|7164.5|7168.6|7165.8|7167.3|7164.5|9
1631250470000|2021-09-10 05:07:50|7166.8|7164|7166.8|7164|7166.8|7164|7166.8|7164|0
1631250480000|2021-09-10 05:08:00|7167.1|7164.3|7168.6|7165.8|7168.6|7165.8|7167.1|7164.3|9
1631250490000|2021-09-10 05:08:10|7169|7166.2|7168.3|7165.5|7169.3|7166.5|7168.3|7165.5|2
1631250520000|2021-09-10 05:08:40|7168|7165.2|7167.6|7164.8|7168|7165.2|7167.6|7164.8|0
1631250540000|2021-09-10 05:09:00|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|7167.3|7164.5|0
1631250550000|2021-09-10 05:09:10|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|0
1631250560000|2021-09-10 05:09:20|7167.8|7165|7168.3|7165.5|7168.3|7165.5|7167.8|7165|2
1631250570000|2021-09-10 05:09:30|7168|7165.2|7168.1|7165.3|7168.1|7165.3|7167.6|7164.8|0
1631250580000|2021-09-10 05:09:40|7167.8|7165|7168.3|7165.5|7168.3|7165.5|7167.6|7164.8|0
1631250610000|2021-09-10 05:10:10|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|0
1631250620000|2021-09-10 05:10:20|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|1
1631250630000|2021-09-10 05:10:30|7168.6|7165.8|7169.3|7166.5|7169.3|7166.5|7168.6|7165.8|1
1631250660000|2021-09-10 05:11:00|7169.1|7166.3|7168.8|7166|7169.6|7166.8|7168.8|7166|0
1631250670000|2021-09-10 05:11:10|7169.1|7166.3|7169.3|7166.5|7169.3|7166.5|7168.3|7165.5|0
1631250680000|2021-09-10 05:11:20|7168.9|7166.1|7168.6|7165.8|7168.9|7166.1|7168.6|7165.8|0
1631250690000|2021-09-10 05:11:30|7168.8|7166|7168.3|7165.5|7168.8|7166|7168.3|7165.5|0
1631250710000|2021-09-10 05:11:50|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|0
1631250720000|2021-09-10 05:12:00|7168.3|7165.5|7168.6|7165.8|7168.6|7165.8|7168.3|7165.5|0
1631250730000|2021-09-10 05:12:10|7168.8|7166|7168.6|7165.8|7168.8|7166|7168.6|7165.8|1
1631250750000|2021-09-10 05:12:30|7168.8|7166|7168.3|7165.5|7168.8|7166|7168.3|7165.5|2
1631250760000|2021-09-10 05:12:40|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|7168.6|7165.8|0
1631250770000|2021-09-10 05:12:50|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|0
1631250780000|2021-09-10 05:13:00|7168.6|7165.8|7168.9|7166.1|7168.9|7166.1|7168.6|7165.8|1
1631250790000|2021-09-10 05:13:10|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|7169.1|7166.3|0
1631250800000|2021-09-10 05:13:20|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|7169.6|7166.8|0
1631250830000|2021-09-10 05:13:50|||||||||2
1631250840000|2021-09-10 05:14:00|7170.3|7167.5|7169.6|7166.8|7170.6|7167.8|7169.6|7166.8|4
1631250860000|2021-09-10 05:14:20|7170.5|7167.7|7171.4|7168.6|7171.4|7168.6|7170.5|7167.7|9
1631250870000|2021-09-10 05:14:30|7171.6|7168.8|7170.9|7168.1|7171.6|7168.8|7170.9|7168.1|1
1631250880000|2021-09-10 05:14:40|7170.3|7167.5|7170.6|7167.8|7170.6|7167.8|7170.3|7167.5|3
1631250890000|2021-09-10 05:14:50|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|1
1631250900000|2021-09-10 05:15:00|7169.8|7167|7169.6|7166.8|7169.8|7167|7169.6|7166.8|0
1631250910000|2021-09-10 05:15:10|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|7170.1|7167.3|0
1631250930000|2021-09-10 05:15:30|7169.8|7167|7169.6|7166.8|7169.8|7167|7169.6|7166.8|0
1631250940000|2021-09-10 05:15:40|||||||||1
1631250950000|2021-09-10 05:15:50|||||||||2
1631250960000|2021-09-10 05:16:00|7169.4|7166.6|7168.3|7165.5|7169.4|7166.6|7168.3|7165.5|2
1631250970000|2021-09-10 05:16:10|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|7168.1|7165.3|0
1631250990000|2021-09-10 05:16:30|7167.8|7165|7168.1|7165.3|7168.1|7165.3|7167.6|7164.8|2
1631251000000|2021-09-10 05:16:40|7168.6|7165.8|7168.8|7166|7168.8|7166|7168.6|7165.8|0
1631251010000|2021-09-10 05:16:50|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|7168.3|7165.5|0
1631251030000|2021-09-10 05:17:10|7167.4|7164.6|7168.1|7165.3|7168.1|7165.3|7167.3|7164.5|1
1631251040000|2021-09-10 05:17:20|7168.6|7165.8|7167.8|7165|7168.8|7166|7167.8|7165|10
1631251050000|2021-09-10 05:17:30|7167.6|7164.8|7167.3|7164.5|7167.6|7164.8|7167.3|7164.5|0
1631251060000|2021-09-10 05:17:40|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|7167.6|7164.8|0
1631251070000|2021-09-10 05:17:50|7167.1|7164.3|7166.9|7164.1|7167.3|7164.5|7166.6|7163.8|8
1631251080000|2021-09-10 05:18:00|7167.3|7164.5|7166.8|7164|7167.3|7164.5|7166.8|7164|1
1631251090000|2021-09-10 05:18:10|7166.4|7163.6|7166.3|7163.5|7166.4|7163.6|7166.3|7163.5|0
1631251100000|2021-09-10 05:18:20|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|7165.3|7162.5|1
1631251110000|2021-09-10 05:18:30|7164.9|7162.1|7164.3|7161.5|7164.9|7162.1|7164.3|7161.5|1
1631251120000|2021-09-10 05:18:40|||||||||1
1631251130000|2021-09-10 05:18:50|7164.6|7161.8|7164.8|7162|7164.8|7162|7164.6|7161.8|0
1631251150000|2021-09-10 05:19:10|7165.6|7162.8|7166.3|7163.5|7166.3|7163.5|7165.6|7162.8|3
1631251160000|2021-09-10 05:19:20|7166.6|7163.8|7166.2|7163.4|7166.6|7163.8|7166.2|7163.4|1
1631251170000|2021-09-10 05:19:30|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|0
1631251180000|2021-09-10 05:19:40|7166.2|7163.4|7166.2|7163.4|7167.2|7164.4|7166.2|7163.4|9
1631251190000|2021-09-10 05:19:50|7167.7|7164.9|7168.7|7165.9|7168.7|7165.9|7167.7|7164.9|14
1631251200000|2021-09-10 05:20:00|7168.6|7165.8|7168.1|7165.3|7168.6|7165.8|7168.1|7165.3|2
1631251210000|2021-09-10 05:20:10|7168.7|7165.9|7168.1|7165.3|7168.7|7165.9|7167.7|7164.9|2
1631251220000|2021-09-10 05:20:20|7167.7|7164.9|7168.2|7165.4|7168.2|7165.4|7167.7|7164.9|1
1631251230000|2021-09-10 05:20:30|7169.2|7166.4|7168.2|7165.4|7169.2|7166.4|7168.2|7165.4|8
1631251240000|2021-09-10 05:20:40|7168.6|7165.8|7169.7|7166.9|7169.7|7166.9|7168.6|7165.8|0
1631251250000|2021-09-10 05:20:50|7170.1|7167.3|7170.2|7167.4|7170.2|7167.4|7170.1|7167.3|1
1631251260000|2021-09-10 05:21:00|7170.1|7167.3|7169.7|7166.9|7170.1|7167.3|7169.7|7166.9|0
1631251280000|2021-09-10 05:21:20|7169.2|7166.4|7168.7|7165.9|7169.2|7166.4|7168.7|7165.9|4
1631251290000|2021-09-10 05:21:30|7168.6|7165.8|7168.2|7165.4|7168.6|7165.8|7168.2|7165.4|0
1631251300000|2021-09-10 05:21:40|7167.7|7164.9|7168.6|7165.8|7168.7|7165.9|7167.7|7164.9|1
1631251310000|2021-09-10 05:21:50|7168.2|7165.4|7166.7|7163.9|7168.2|7165.4|7166.7|7163.9|4
1631251320000|2021-09-10 05:22:00|7166.6|7163.8|7166.2|7163.4|7166.6|7163.8|7166.2|7163.4|1
1631251330000|2021-09-10 05:22:10|7166.6|7163.8|7166.7|7163.9|7166.7|7163.9|7166.2|7163.4|0
1631251340000|2021-09-10 05:22:20|7166.6|7163.8|7166.2|7163.4|7166.6|7163.8|7166.2|7163.4|2
1631251350000|2021-09-10 05:22:30|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.2|7163.4|0
1631251360000|2021-09-10 05:22:40|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|7166.7|7163.9|0
1631251370000|2021-09-10 05:22:50|7166.9|7164.1|7167.7|7164.9|7167.7|7164.9|7166.9|7164.1|2
1631251380000|2021-09-10 05:23:00|7168.1|7165.3|7167.7|7164.9|7168.1|7165.3|7167.7|7164.9|1
1631251400000|2021-09-10 05:23:20|7167.6|7164.8|7167.7|7164.9|7167.7|7164.9|7167.6|7164.8|1
1631251410000|2021-09-10 05:23:30|7167.1|7164.3|7166.6|7163.8|7167.1|7164.3|7166.2|7163.4|8
1631251420000|2021-09-10 05:23:40|7166.2|7163.4|7166.1|7163.3|7166.2|7163.4|7165.7|7162.9|1
1631251430000|2021-09-10 05:23:50|7166.6|7163.8|7166.6|7163.8|7166.6|7163.8|7166.2|7163.4|0
1631251440000|2021-09-10 05:24:00|7166.2|7163.4|7172.2|7169.4|7172.7|7169.9|7166.2|7163.4|103
1631251450000|2021-09-10 05:24:10|7171.9|7169.1|7171.2|7168.4|7171.9|7169.1|7171.2|7168.4|2
1631251460000|2021-09-10 05:24:20|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|1
1631251470000|2021-09-10 05:24:30|||||||||2
1631251480000|2021-09-10 05:24:40|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|3
1631251490000|2021-09-10 05:24:50|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|0
1631251500000|2021-09-10 05:25:00|||||||||2
1631251520000|2021-09-10 05:25:20|7171.1|7168.3|7172.1|7169.3|7172.1|7169.3|7171.1|7168.3|3
1631251530000|2021-09-10 05:25:30|7171.7|7168.9|7172.1|7169.3|7172.1|7169.3|7171.7|7168.9|6
1631251540000|2021-09-10 05:25:40|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|7171.6|7168.8|0
1631251560000|2021-09-10 05:26:00|7171.7|7168.9|7172.2|7169.4|7172.7|7169.9|7171.7|7168.9|1
1631251570000|2021-09-10 05:26:10|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|7172.7|7169.9|5
1631251590000|2021-09-10 05:26:30|7171.7|7168.9|7171.4|7168.6|7171.7|7168.9|7171.4|7168.6|2
1631251600000|2021-09-10 05:26:40|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|7171.7|7168.9|0
1631251610000|2021-09-10 05:26:50|7171.1|7168.3|7171.1|7168.3|7171.1|7168.3|7170.7|7167.9|6
1631251620000|2021-09-10 05:27:00|7171.2|7168.4|7172.2|7169.4|7172.2|7169.4|7171.2|7168.4|3
1631251630000|2021-09-10 05:27:10|7171.7|7168.9|7171.2|7168.4|7171.7|7168.9|7171.2|7168.4|1
1631251650000|2021-09-10 05:27:30|7170.7|7167.9|7171.2|7168.4|7171.2|7168.4|7170.7|7167.9|1
1631251680000|2021-09-10 05:28:00|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|0
1631251700000|2021-09-10 05:28:20|||||||||15
1631251710000|2021-09-10 05:28:30|7171.2|7168.4|7170.7|7167.9|7171.2|7168.4|7170.7|7167.9|14
1631251730000|2021-09-10 05:28:50|7171|7168.2|7171|7168.2|7171|7168.2|7171|7168.2|4
1631251750000|2021-09-10 05:29:10|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|7171.2|7168.4|0
1631251760000|2021-09-10 05:29:20|||||||||1
1631251770000|2021-09-10 05:29:30|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|7170.7|7167.9|1
1631251780000|2021-09-10 05:29:40|7171|7168.2|7170.7|7167.9|7171|7168.2|7170.7|7167.9|2
1631251790000|2021-09-10 05:29:50|7170.9|7168.1|7171.2|7168.4|7171.2|7168.4|7170.9|7168.1|1
1631251800000|2021-09-10 05:30:00|7171|7168.2|7173|7170.2|7173.2|7170.4|7171|7168.2|25
1631251810000|2021-09-10 05:30:10|7173.2|7170.4|7173|7170.2|7173.2|7170.4|7172.7|7169.9|14
1631251820000|2021-09-10 05:30:20|7173.4|7170.6|7173.5|7170.7|7173.5|7170.7|7173.2|7170.4|14
1631251830000|2021-09-10 05:30:30|||||||||5
1631251840000|2021-09-10 05:30:40|7173.7|7170.9|7176.2|7173.4|7177.5|7174.7|7173.5|7170.7|22
1631251850000|2021-09-10 05:30:50|7176.5|7173.7|7176|7173.2|7176.5|7173.7|7176|7173.2|4
1631251860000|2021-09-10 05:31:00|7176.4|7173.6|7177.5|7174.7|7177.7|7174.9|7176.4|7173.6|77
1631251870000|2021-09-10 05:31:10|7176.9|7174.1|7175.5|7172.7|7176.9|7174.1|7175.5|7172.7|10
1631251880000|2021-09-10 05:31:20|7176.9|7174.1|7176.5|7173.7|7177.7|7174.9|7176.2|7173.4|121
1631251890000|2021-09-10 05:31:30|7176.2|7173.4|7177.7|7174.9|7177.7|7174.9|7176|7173.2|13
1631251900000|2021-09-10 05:31:40|7177.5|7174.7|7177.7|7174.9|7177.7|7174.9|7176.7|7173.9|120
1631251920000|2021-09-10 05:32:00|7177.4|7174.6|7177.7|7174.9|7177.7|7174.9|7177.2|7174.4|4
1631251930000|2021-09-10 05:32:10|7178.7|7175.9|7181.2|7178.4|7182.4|7179.6|7178.7|7175.9|56
1631251940000|2021-09-10 05:32:20|7181.5|7178.7|7181.2|7178.4|7181.5|7178.7|7181.2|7178.4|2
1631251950000|2021-09-10 05:32:30|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|0
1631251960000|2021-09-10 05:32:40|7182.2|7179.4|7181.9|7179.1|7183|7180.2|7181.7|7178.9|3
1631251970000|2021-09-10 05:32:50|7182.5|7179.7|7181.5|7178.7|7182.5|7179.7|7181.5|7178.7|2
1631251980000|2021-09-10 05:33:00|7181.2|7178.4|7182.2|7179.4|7182.2|7179.4|7181.2|7178.4|6
1631251990000|2021-09-10 05:33:10|7182.5|7179.7|7182.2|7179.4|7183|7180.2|7182.2|7179.4|3
1631252000000|2021-09-10 05:33:20|7182.5|7179.7|7182.9|7180.1|7182.9|7180.1|7182.2|7179.4|1
1631252010000|2021-09-10 05:33:30|7182.5|7179.7|7182.2|7179.4|7182.5|7179.7|7182.2|7179.4|3
1631252020000|2021-09-10 05:33:40|7182.5|7179.7|7181.5|7178.7|7182.5|7179.7|7181.5|7178.7|3
1631252030000|2021-09-10 05:33:50|7181.9|7179.1|7182.5|7179.7|7182.5|7179.7|7181.9|7179.1|1
1631252040000|2021-09-10 05:34:00|7182.2|7179.4|7182.2|7179.4|7182.5|7179.7|7182.2|7179.4|1
1631252050000|2021-09-10 05:34:10|7181.9|7179.1|7180.5|7177.7|7181.9|7179.1|7180.5|7177.7|4
1631252060000|2021-09-10 05:34:20|7180.2|7177.4|7180.5|7177.7|7180.5|7177.7|7180.2|7177.4|5
1631252070000|2021-09-10 05:34:30|7180.2|7177.4|7179.5|7176.7|7180.2|7177.4|7179|7176.2|4
1631252080000|2021-09-10 05:34:40|7179|7176.2|7178.5|7175.7|7179.5|7176.7|7178.2|7175.4|22
1631252090000|2021-09-10 05:34:50|7179|7176.2|7180|7177.2|7180|7177.2|7179|7176.2|3
1631252100000|2021-09-10 05:35:00|7180.3|7177.5|7181.2|7178.4|7181.5|7178.7|7180|7177.2|3
1631252110000|2021-09-10 05:35:10|7181|7178.2|7181.2|7178.4|7181.5|7178.7|7181|7178.2|0
1631252120000|2021-09-10 05:35:20|7181.5|7178.7|7183.2|7180.4|7183.2|7180.4|7181.5|7178.7|4
1631252130000|2021-09-10 05:35:30|7183.5|7180.7|7184|7181.2|7184|7181.2|7183.2|7180.4|6
1631252140000|2021-09-10 05:35:40|7184.7|7181.9|7187.5|7184.7|7187.7|7184.9|7184.7|7181.9|78
1631252150000|2021-09-10 05:35:50|7187.2|7184.4|7186.5|7183.7|7187.5|7184.7|7186.2|7183.4|12
1631252160000|2021-09-10 05:36:00|7186.2|7183.4|7185.2|7182.4|7186.2|7183.4|7184.7|7181.9|6
1631252170000|2021-09-10 05:36:10|7185|7182.2|7182.8|7180|7185|7182.2|7182.8|7180|18
1631252180000|2021-09-10 05:36:20|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|7182|7179.2|5
1631252190000|2021-09-10 05:36:30|7182.2|7179.4|7181|7178.2|7182.5|7179.7|7181|7178.2|9
1631252200000|2021-09-10 05:36:40|7181.2|7178.4|7181.2|7178.4|7181.2|7178.4|7180.7|7177.9|3
1631252210000|2021-09-10 05:36:50|7181.5|7178.7|7182.7|7179.9|7182.7|7179.9|7181.5|7178.7|3
1631252220000|2021-09-10 05:37:00|7182.2|7179.4|7181.2|7178.4|7182.2|7179.4|7181.2|7178.4|10
1631252230000|2021-09-10 05:37:10|7181|7178.2|7179.5|7176.7|7181|7178.2|7179.5|7176.7|15
1631252240000|2021-09-10 05:37:20|7179.2|7176.4|7179.2|7176.4|7179.5|7176.7|7178.7|7175.9|6
1631252250000|2021-09-10 05:37:30|7178.8|7176|7178.7|7175.9|7178.8|7176|7178.7|7175.9|1
1631252260000|2021-09-10 05:37:40|7179|7176.2|7179|7176.2|7179|7176.2|7178.7|7175.9|13
1631252270000|2021-09-10 05:37:50|7179.3|7176.5|7179.3|7176.5|7179.3|7176.5|7179|7176.2|3
1631252280000|2021-09-10 05:38:00|7179|7176.2|7179.2|7176.4|7179.7|7176.9|7179|7176.2|6
1631252290000|2021-09-10 05:38:10|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|7178.7|7175.9|0
1631252300000|2021-09-10 05:38:20|7179|7176.2|7179.2|7176.4|7179.5|7176.7|7179|7176.2|0
1631252310000|2021-09-10 05:38:30|7179.5|7176.7|7181|7178.2|7181|7178.2|7179.5|7176.7|7
1631252320000|2021-09-10 05:38:40|7180.7|7177.9|7180.5|7177.7|7180.7|7177.9|7180.5|7177.7|1
1631252330000|2021-09-10 05:38:50|7180.2|7177.4|7180.5|7177.7|7180.5|7177.7|7180.2|7177.4|0
1631252340000|2021-09-10 05:39:00|7180.7|7177.9|7181.3|7178.5|7181.3|7178.5|7180.7|7177.9|4
1631252350000|2021-09-10 05:39:10|7180.7|7177.9|7181|7178.2|7181|7178.2|7180.7|7177.9|6
1631252370000|2021-09-10 05:39:30|7181.3|7178.5|7181|7178.2|7181.3|7178.5|7181|7178.2|1
1631252380000|2021-09-10 05:39:40|||||||||5
1631252400000|2021-09-10 05:40:00|7181.3|7178.5|7181.3|7178.5|7181.3|7178.5|7181|7178.2|1
1631252410000|2021-09-10 05:40:10|7181|7178.2|7184.5|7181.7|7184.5|7181.7|7181|7178.2|9
1631252420000|2021-09-10 05:40:20|7184.2|7181.4|7184.3|7181.5|7184.3|7181.5|7183.2|7180.4|2
1631252440000|2021-09-10 05:40:40|7184.5|7181.7|7182.5|7179.7|7184.5|7181.7|7182.2|7179.4|6
1631252450000|2021-09-10 05:40:50|7182|7179.2|7181.8|7179|7182|7179.2|7181.5|7178.7|4
1631252460000|2021-09-10 05:41:00|7182|7179.2|7182|7179.2|7182|7179.2|7182|7179.2|0
1631252470000|2021-09-10 05:41:10|7192.7|7189.9|7193.5|7190.7|7195|7192.2|7192.6|7189.3|598
1631252480000|2021-09-10 05:41:20|7193.2|7190.4|7192.7|7189.9|7193.5|7190.7|7192.7|7189.9|7
1631252490000|2021-09-10 05:41:30|7192.9|7190.1|7193.2|7190.4|7193.5|7190.7|7192.7|7189.9|16
1631252500000|2021-09-10 05:41:40|7192.9|7190.1|7192.7|7189.9|7193|7190.2|7192.7|7189.9|8
1631252510000|2021-09-10 05:41:50|7192.4|7189.6|7192.7|7189.9|7192.7|7189.9|7192.4|7189.6|45
1631252520000|2021-09-10 05:42:00|7192.4|7189.6|7193.9|7191.1|7193.9|7191.1|7192.4|7189.6|10
1631252530000|2021-09-10 05:42:10|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|7193.6|7190.8|2
1631252540000|2021-09-10 05:42:20|7192.9|7190.1|7192.7|7189.9|7193.4|7190.6|7192.7|7189.9|10
1631252550000|2021-09-10 05:42:30|7192.1|7189.3|7193.2|7190.4|7193.5|7190.7|7192.1|7189.3|39
1631252560000|2021-09-10 05:42:40|7193.7|7190.9|7192.9|7190.1|7193.9|7191.1|7192.6|7189.8|23
1631252570000|2021-09-10 05:42:50|7192.7|7189.9|7193.9|7191.1|7193.9|7191.1|7192.4|7189.6|28
1631252580000|2021-09-10 05:43:00|7194.7|7191.9|7194.7|7191.9|7194.7|7191.9|7194.4|7191.6|1
1631252590000|2021-09-10 05:43:10|7194.9|7192.1|7194.6|7191.8|7194.9|7192.1|7194.6|7191.8|15
1631252600000|2021-09-10 05:43:20|7194.5|7191.7|7193.9|7191.1|7194.5|7191.7|7193.9|7191.1|0
1631252610000|2021-09-10 05:43:30|7193.5|7190.7|7193.9|7191.1|7193.9|7191.1|7193.5|7190.7|9
1631252620000|2021-09-10 05:43:40|7194.2|7191.4|7193.7|7190.9|7194.2|7191.4|7193.7|7190.9|2
1631252630000|2021-09-10 05:43:50|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|7193.5|7190.7|12
1631252640000|2021-09-10 05:44:00|7193.3|7190.5|7192.9|7190.1|7193.5|7190.7|7192.7|7189.9|38
1631252650000|2021-09-10 05:44:10|7193.2|7190.4|7192.7|7189.9|7193.2|7190.4|7192.4|7189.6|5
1631252660000|2021-09-10 05:44:20|7193|7190.2|7193.2|7190.4|7193.5|7190.7|7193|7190.2|4
1631252670000|2021-09-10 05:44:30|7192.9|7190.1|7192.4|7189.6|7192.9|7190.1|7192.1|7189.3|7
1631252680000|2021-09-10 05:44:40|7192.7|7189.9|7192.7|7189.9|7192.7|7189.9|7192.4|7189.6|6
1631252690000|2021-09-10 05:44:50|7193|7190.2|7192.7|7189.9|7193|7190.2|7192.7|7189.9|0
1631252700000|2021-09-10 05:45:00|7193.5|7190.7|7192.9|7190.1|7193.5|7190.7|7192.9|7190.1|8
1631252710000|2021-09-10 05:45:10|7192.7|7189.9|7192.9|7190.1|7192.9|7190.1|7192.7|7189.9|1
1631252720000|2021-09-10 05:45:20|||||||||1
1631252730000|2021-09-10 05:45:30|7192.7|7189.9|7189.5|7186.7|7193|7190.2|7188.5|7185.7|112
1631252740000|2021-09-10 05:45:40|7189.2|7186.4|7189.5|7186.7|7189.5|7186.7|7189.2|7186.4|5
1631252750000|2021-09-10 05:45:50|7189.3|7186.5|7188|7185.2|7189.3|7186.5|7187.7|7184.9|9
1631252760000|2021-09-10 05:46:00|7188.3|7185.5|7188.2|7185.4|7188.3|7185.5|7188.2|7185.4|2
1631252770000|2021-09-10 05:46:10|7189|7186.2|7189.2|7186.4|7189.5|7186.7|7188.7|7185.9|4
1631252780000|2021-09-10 05:46:20|7188.5|7185.7|7188.2|7185.4|7188.5|7185.7|7188.2|7185.4|0
1631252790000|2021-09-10 05:46:30|||||||||1
1631252800000|2021-09-10 05:46:40|7189.7|7186.9|7189.7|7186.9|7189.7|7186.9|7189.7|7186.9|6
1631252810000|2021-09-10 05:46:50|7190.2|7187.4|7189.7|7186.9|7190.2|7187.4|7189.7|7186.9|1
1631252820000|2021-09-10 05:47:00|7189.4|7186.6|7188.2|7185.4|7189.7|7186.9|7188.2|7185.4|2
1631252830000|2021-09-10 05:47:10|7187.9|7185.1|7187.7|7184.9|7188.2|7185.4|7187.2|7184.4|5
1631252840000|2021-09-10 05:47:20|7187.1|7184.3|7186.4|7183.6|7187.7|7184.9|7185.7|7182.9|43
1631252850000|2021-09-10 05:47:30|7186.2|7183.4|7185.1|7182.3|7186.2|7183.4|7184.5|7181.7|42
1631252860000|2021-09-10 05:47:40|7185.2|7182.4|7184.5|7181.7|7187|7184.2|7184.2|7181.4|9
1631252870000|2021-09-10 05:47:50|7185.2|7182.4|7185.2|7182.4|7185.5|7182.7|7184.9|7182.1|14
1631252880000|2021-09-10 05:48:00|7185.3|7182.5|7183.5|7180.7|7185.3|7182.5|7183.5|7180.7|9
1631252890000|2021-09-10 05:48:10|7183.3|7180.5|7183.2|7180.4|7183.7|7180.9|7183.2|7180.4|8
1631252900000|2021-09-10 05:48:20|7183.5|7180.7|7183.2|7180.4|7183.5|7180.7|7182.7|7179.9|1
1631252910000|2021-09-10 05:48:30|7181.7|7178.9|7182.7|7179.9|7182.7|7179.9|7181.7|7178.9|8
1631252920000|2021-09-10 05:48:40|7183.3|7180.5|7184.5|7181.7|7186.3|7183.5|7183.3|7180.5|10
1631252930000|2021-09-10 05:48:50|7184.7|7181.9|7185|7182.2|7185|7182.2|7184.7|7181.9|1
1631252940000|2021-09-10 05:49:00|7185.5|7182.7|7185.2|7182.4|7185.5|7182.7|7185.2|7182.4|3
1631252960000|2021-09-10 05:49:20|7185.5|7182.7|7186.2|7183.4|7186.7|7183.9|7185.5|7182.7|3
1631252970000|2021-09-10 05:49:30|7186.5|7183.7|7186.2|7183.4|7186.5|7183.7|7186.2|7183.4|1
1631253050000|2021-09-10 05:50:50|7186|7183.2|7186|7183.2|7186|7183.2|7185.7|7182.9|1
1631253060000|2021-09-10 05:51:00|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|0
1631253070000|2021-09-10 05:51:10|7186.8|7184|7187.2|7184.4|7188|7185.2|7186.8|7184|3
1631253130000|2021-09-10 05:52:10|7187.5|7184.7|7187.5|7184.7|7187.5|7184.7|7187.2|7184.4|3
1631253140000|2021-09-10 05:52:20|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|2
1631253150000|2021-09-10 05:52:30|7187|7184.2|7187|7184.2|7187|7184.2|7186.2|7183.4|1
1631253180000|2021-09-10 05:53:00|7186.5|7183.7|7186.2|7183.4|7186.5|7183.7|7186.2|7183.4|1
1631253190000|2021-09-10 05:53:10|7185.7|7182.9|7185.2|7182.4|7185.7|7182.9|7185.2|7182.4|0
1631253200000|2021-09-10 05:53:20|7184.2|7181.4|7183.7|7180.9|7184.2|7181.4|7183.7|7180.9|7
1631253210000|2021-09-10 05:53:30|7183.4|7180.6|7184.2|7181.4|7184.2|7181.4|7183.2|7180.4|0
1631253220000|2021-09-10 05:53:40|7184|7181.2|7184|7181.2|7184|7181.2|7184|7181.2|0
1631253230000|2021-09-10 05:53:50|7184.5|7181.7|7184.8|7182|7184.8|7182|7184.2|7181.4|0
1631253240000|2021-09-10 05:54:00|7185|7182.2|7185|7182.2|7185|7182.2|7185|7182.2|0
1631253250000|2021-09-10 05:54:10|7184.7|7181.9|7184.5|7181.7|7184.7|7181.9|7184.2|7181.4|1
1631253270000|2021-09-10 05:54:30|7184|7181.2|7184|7181.2|7184|7181.2|7184|7181.2|2
1631253290000|2021-09-10 05:54:50|7184.3|7181.5|7185|7182.2|7185|7182.2|7184.3|7181.5|4
1631253300000|2021-09-10 05:55:00|7184.7|7181.9|7184.2|7181.4|7184.7|7181.9|7184.2|7181.4|1
1631253320000|2021-09-10 05:55:20|7184.5|7181.7|7184.2|7181.4|7184.5|7181.7|7184.2|7181.4|0
1631253330000|2021-09-10 05:55:30|7183.6|7180.8|7183.5|7180.7|7183.6|7180.8|7182.7|7179.9|3
1631253340000|2021-09-10 05:55:40|7183.2|7180.4|7183.5|7180.7|7183.5|7180.7|7183.2|7180.4|0
1631253350000|2021-09-10 05:55:50|7183.2|7180.4|7184.5|7181.7|7184.5|7181.7|7183.2|7180.4|1
1631253360000|2021-09-10 05:56:00|7184.8|7182|7185|7182.2|7185|7182.2|7184.8|7182|0
1631253370000|2021-09-10 05:56:10|7185.2|7182.4|7185.8|7183|7185.8|7183|7184.5|7181.7|5
1631253380000|2021-09-10 05:56:20|7184.9|7182.1|7185.2|7182.4|7185.2|7182.4|7184.9|7182.1|1
1631253410000|2021-09-10 05:56:50|7184.7|7181.9|7184.4|7181.6|7184.7|7181.9|7184.4|7181.6|0
1631253420000|2021-09-10 05:57:00|7183.7|7180.9|7183.2|7180.4|7183.7|7180.9|7183.2|7180.4|1
1631253430000|2021-09-10 05:57:10|7182.9|7180.1|7182.9|7180.1|7182.9|7180.1|7182.7|7179.9|0
1631253440000|2021-09-10 05:57:20|7183.2|7180.4|7184|7181.2|7184|7181.2|7183.2|7180.4|2
1631253450000|2021-09-10 05:57:30|7184.2|7181.4|7184.5|7181.7|7184.5|7181.7|7184.2|7181.4|0
1631253460000|2021-09-10 05:57:40|7184.2|7181.4|7183.7|7180.9|7184.5|7181.7|7183.7|7180.9|2
1631253470000|2021-09-10 05:57:50|7183|7180.2|7183|7180.2|7183.5|7180.7|7183|7180.2|2
1631253480000|2021-09-10 05:58:00|7182.7|7179.9|7182.5|7179.7|7182.7|7179.9|7182.5|7179.7|4
1631253490000|2021-09-10 05:58:10|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7181.7|7178.9|7
1631253500000|2021-09-10 05:58:20|7183|7180.2|7183.5|7180.7|7183.5|7180.7|7183|7180.2|8
1631253510000|2021-09-10 05:58:30|7181.7|7178.9|7182.6|7179.8|7182.6|7179.8|7181.7|7178.9|11
1631253520000|2021-09-10 05:58:40|7183.2|7180.4|7183.5|7180.7|7183.5|7180.7|7183.2|7180.4|2
1631253530000|2021-09-10 05:58:50|7183.2|7180.4|7184.5|7181.7|7184.5|7181.7|7183.2|7180.4|10
1631253540000|2021-09-10 05:59:00|7184.2|7181.4|7185|7182.2|7185|7182.2|7184.2|7181.4|0
1631253550000|2021-09-10 05:59:10|7184.5|7181.7|7185|7182.2|7185.3|7182.5|7184.5|7181.7|0
1631253560000|2021-09-10 05:59:20|7184.7|7181.9|7183.2|7180.4|7184.7|7181.9|7183.2|7180.4|2
1631253570000|2021-09-10 05:59:30|7182.9|7180.1|7183|7180.2|7183|7180.2|7182.5|7179.7|1
1631253580000|2021-09-10 05:59:40|7182.7|7179.9|7182.5|7179.7|7182.7|7179.9|7182|7179.2|0
1631253590000|2021-09-10 05:59:50|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|0
1631253600000|2021-09-10 06:00:00|7183.3|7180.5|7183.7|7180.9|7185.5|7182.7|7183.3|7180.5|8
1631253610000|2021-09-10 06:00:10|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|7182.7|7179.9|14
1631253630000|2021-09-10 06:00:30|7183|7180.2|7182.7|7179.9|7183.2|7180.4|7182.7|7179.9|5
1631253640000|2021-09-10 06:00:40|7181.9|7179.1|7181.5|7178.7|7181.9|7179.1|7180.5|7177.7|33
1631253650000|2021-09-10 06:00:50|7181.8|7179|7183.5|7180.7|7183.5|7180.7|7181.8|7179|0
1631253660000|2021-09-10 06:01:00|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|1
1631253670000|2021-09-10 06:01:10|7182.5|7179.7|7182.5|7179.7|7182.8|7180|7182|7179.2|2
1631253680000|2021-09-10 06:01:20|7182.8|7180|7181.7|7178.9|7183.5|7180.7|7181.7|7178.9|23
1631253690000|2021-09-10 06:01:30|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|6
1631253710000|2021-09-10 06:01:50|7179.7|7176.9|7180.2|7177.4|7180.5|7177.7|7179.2|7176.4|7
1631253720000|2021-09-10 06:02:00|7179.9|7177.1|7179.6|7176.8|7180|7177.2|7178.2|7175.4|61
1631253730000|2021-09-10 06:02:10|7180.5|7177.7|7180.8|7178|7180.8|7178|7180.5|7177.7|0
1631253740000|2021-09-10 06:02:20|7181.3|7178.5|7183.5|7180.7|7183.5|7180.7|7181.3|7178.5|1
1631253760000|2021-09-10 06:02:40|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|7183.2|7180.4|5
1631253770000|2021-09-10 06:02:50|7183.5|7180.7|7181.7|7178.9|7183.5|7180.7|7181.7|7178.9|26
1631253780000|2021-09-10 06:03:00|7181.4|7178.6|7182.2|7179.4|7182.2|7179.4|7181.4|7178.6|9
1631253790000|2021-09-10 06:03:10|7181.9|7179.1|7181.4|7178.6|7182|7179.2|7181.4|7178.6|1
1631253800000|2021-09-10 06:03:20|7181.7|7178.9|7182|7179.2|7182.4|7179.6|7181.7|7178.9|3
1631253810000|2021-09-10 06:03:30|7181.7|7178.9|7182.4|7179.6|7182.4|7179.6|7181.7|7178.9|0
1631253820000|2021-09-10 06:03:40|7181.7|7178.9|7181.2|7178.4|7181.7|7178.9|7181.2|7178.4|1
1631253830000|2021-09-10 06:03:50|7180.9|7178.1|7180.4|7177.6|7180.9|7178.1|7180.4|7177.6|0
1631253840000|2021-09-10 06:04:00|7180.2|7177.4|7179.9|7177.1|7180.9|7178.1|7179.9|7177.1|4
1631253850000|2021-09-10 06:04:10|7179.2|7176.4|7178.7|7175.9|7179.2|7176.4|7178.7|7175.9|3
1631253860000|2021-09-10 06:04:20|7178.9|7176.1|7180|7177.2|7180.2|7177.4|7178.9|7176.1|3
1631253870000|2021-09-10 06:04:30|7180.7|7177.9|7181|7178.2|7181|7178.2|7180.4|7177.6|0
1631253880000|2021-09-10 06:04:40|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|0
1631253890000|2021-09-10 06:04:50|7182|7179.2|7182|7179.2|7182.2|7179.4|7181.7|7178.9|0
1631253910000|2021-09-10 06:05:10|7182.9|7180.1|7183.4|7180.6|7183.4|7180.6|7182.9|7180.1|6
1631253920000|2021-09-10 06:05:20|7183.2|7180.4|7182.2|7179.4|7183.2|7180.4|7182.1|7179.3|2
1631253930000|2021-09-10 06:05:30|7181.7|7178.9|7181.4|7178.6|7181.7|7178.9|7181.4|7178.6|0
1631253940000|2021-09-10 06:05:40|7180.6|7177.8|7181.2|7178.4|7181.2|7178.4|7180.4|7177.6|0
1631253950000|2021-09-10 06:05:50|7180.9|7178.1|7181.2|7178.4|7181.2|7178.4|7180.9|7178.1|5
1631253960000|2021-09-10 06:06:00|7181.1|7178.3|7180.9|7178.1|7181.1|7178.3|7180.9|7178.1|8
1631253970000|2021-09-10 06:06:10|7180.6|7177.8|7180.1|7177.3|7180.6|7177.8|7180.1|7177.3|0
1631253980000|2021-09-10 06:06:20|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|7180.4|7177.6|1
1631253990000|2021-09-10 06:06:30|7180.7|7177.9|7180.9|7178.1|7180.9|7178.1|7180.7|7177.9|8
1631254010000|2021-09-10 06:06:50|7180.2|7177.4|7179.9|7177.1|7180.9|7178.1|7179.4|7176.6|14
1631254020000|2021-09-10 06:07:00|7179.4|7176.6|7178.4|7175.6|7180.7|7177.9|7178.4|7175.5|7
1631254030000|2021-09-10 06:07:10|7178.7|7175.9|7178.9|7176.1|7178.9|7176.1|7178.4|7175.6|14
1631254040000|2021-09-10 06:07:20|7178.6|7175.8|7180.1|7177.3|7180.4|7177.6|7178.4|7175.6|3
1631254050000|2021-09-10 06:07:30|7179.6|7176.8|7179.5|7176.7|7179.7|7176.9|7179.5|7176.7|1
1631254060000|2021-09-10 06:07:40|7180.1|7177.3|7180.7|7177.9|7180.7|7177.9|7180.1|7177.3|1
1631254080000|2021-09-10 06:08:00|7180.9|7178.1|7180.7|7177.9|7181.1|7178.3|7180.7|7177.9|17
1631254090000|2021-09-10 06:08:10|7180.5|7177.7|7179.9|7177.1|7180.5|7177.7|7179.6|7176.8|8
1631254100000|2021-09-10 06:08:20|7179.6|7176.8|7179.2|7176.4|7179.9|7177.1|7179.2|7176.4|13
1631254110000|2021-09-10 06:08:30|7179.5|7176.7|7180.4|7177.6|7180.7|7177.9|7179.5|7176.7|2
1631254120000|2021-09-10 06:08:40|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|7180.2|7177.4|0
1631254140000|2021-09-10 06:09:00|7180.5|7177.7|7180.9|7178.1|7180.9|7178.1|7180.5|7177.7|17
1631254150000|2021-09-10 06:09:10|7180.5|7177.7|7180.2|7177.4|7180.7|7177.9|7179.9|7177.1|1
1631254170000|2021-09-10 06:09:30|7179.9|7177.1|7180.2|7177.4|7180.2|7177.4|7179.5|7176.7|1
1631254180000|2021-09-10 06:09:40|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|7180.7|7177.9|3
1631254190000|2021-09-10 06:09:50|7180.5|7177.7|7180.2|7177.4|7180.5|7177.7|7179.9|7177.1|1
1631254200000|2021-09-10 06:10:00|7179.9|7177.1|7180|7177.2|7180.2|7177.4|7179.7|7176.9|7
1631254210000|2021-09-10 06:10:10|7180.2|7177.4|7181.9|7179.1|7182.2|7179.4|7180.2|7177.4|2
1631254230000|2021-09-10 06:10:30|7181.7|7178.9|7180.5|7177.7|7181.7|7178.9|7180.5|7177.7|4
1631254240000|2021-09-10 06:10:40|7180.7|7177.9|7180.9|7178.1|7180.9|7178.1|7180.7|7177.9|1
1631254250000|2021-09-10 06:10:50|||||||||1
1631254260000|2021-09-10 06:11:00|7181|7178.2|7181.9|7179.1|7181.9|7179.1|7181|7178.2|24
1631254270000|2021-09-10 06:11:10|7181.4|7178.6|7180.9|7178.1|7181.4|7178.6|7180.4|7177.6|5
1631254280000|2021-09-10 06:11:20|7181.2|7178.4|7180.5|7177.7|7181.2|7178.4|7180.5|7177.7|0
1631254290000|2021-09-10 06:11:30|7180.4|7177.6|7181.7|7178.9|7181.7|7178.9|7180.4|7177.6|3
1631254310000|2021-09-10 06:11:50|7181.9|7179.1|7183.9|7181.1|7183.9|7181.1|7181.9|7179.1|7
1631254320000|2021-09-10 06:12:00|7183.7|7180.9|7187.5|7184.7|7187.5|7184.7|7183.7|7180.9|239
1631254330000|2021-09-10 06:12:10|7187.8|7185|7186.5|7183.7|7188.1|7185.3|7186.5|7183.7|11
1631254340000|2021-09-10 06:12:20|7186|7183.2|7185|7182.2|7186|7183.2|7184.2|7181.4|14
1631254350000|2021-09-10 06:12:30|7185.3|7182.5|7183.5|7180.7|7185.5|7182.7|7183.2|7180.4|4
1631254360000|2021-09-10 06:12:40|7183.2|7180.4|7184.2|7181.4|7184.8|7182|7183.2|7180.4|13
1631254380000|2021-09-10 06:13:00|7184|7181.2|7184.5|7181.7|7184.5|7181.7|7184|7181.2|6
1631254390000|2021-09-10 06:13:10|7184|7181.2|7183.5|7180.7|7184|7181.2|7183.5|7180.7|6
1631254400000|2021-09-10 06:13:20|7183.7|7180.9|7185|7182.2|7185.3|7182.5|7183.7|7180.9|4
1631254410000|2021-09-10 06:13:30|7185.3|7182.5|7185.9|7183.1|7186.2|7183.4|7185.3|7182.5|1
1631254420000|2021-09-10 06:13:40|7186.5|7183.7|7187.5|7184.7|7187.8|7185|7186.5|7183.7|2
1631254430000|2021-09-10 06:13:50|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|7187.2|7184.4|0
1631254440000|2021-09-10 06:14:00|7187|7184.2|7187.5|7184.7|7187.5|7184.7|7186.5|7183.7|6
1631254450000|2021-09-10 06:14:10|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|7187.3|7184.5|0
1631254460000|2021-09-10 06:14:20|7186.5|7183.7|7186.5|7183.7|7187|7184.2|7186.5|7183.7|5
1631254470000|2021-09-10 06:14:30|7186.8|7184|7186.5|7183.7|7186.8|7184|7186.5|7183.7|3
1631254480000|2021-09-10 06:14:40|7186.8|7184|7186.5|7183.7|7186.8|7184|7186.5|7183.7|0
1631254500000|2021-09-10 06:15:00|7186.2|7183.4|7183.7|7180.9|7186.5|7183.7|7183.7|7180.9|29
1631254510000|2021-09-10 06:15:10|7183.5|7180.7|7182.5|7179.7|7183.5|7180.7|7182.2|7179.4|16
1631254520000|2021-09-10 06:15:20|7182.2|7179.4|7180.7|7177.9|7182.5|7179.7|7180.7|7177.9|17
1631254530000|2021-09-10 06:15:30|7181|7178.2|7181.2|7178.4|7181.7|7178.9|7181|7178.2|30
1631254550000|2021-09-10 06:15:50|7180.9|7178.1|7181.2|7178.4|7181.2|7178.4|7180.5|7177.7|12
1631254560000|2021-09-10 06:16:00|7181.9|7179.1|7183|7180.2|7183|7180.2|7181.9|7179.1|7
1631254570000|2021-09-10 06:16:10|7182.7|7179.9|7182.2|7179.4|7183|7180.2|7182.2|7179.4|3
1631254600000|2021-09-10 06:16:40|7181.8|7179|7182.2|7179.4|7182.8|7180|7181.8|7179|8
1631254610000|2021-09-10 06:16:50|7182.5|7179.7|7182.2|7179.4|7182.5|7179.7|7182.2|7179.4|0
1631254620000|2021-09-10 06:17:00|7182.3|7179.5|7183.2|7180.4|7183.2|7180.4|7182.3|7179.5|2
1631254630000|2021-09-10 06:17:10|7182.8|7180|7183.7|7180.9|7184.7|7181.9|7182.8|7180|18
1631254640000|2021-09-10 06:17:20|7184.2|7181.4|7184.2|7181.4|7184.2|7181.4|7183.7|7180.9|0
1631254660000|2021-09-10 06:17:40|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|7184.3|7181.5|1
1631254670000|2021-09-10 06:17:50|7183.8|7181|7183.5|7180.7|7183.8|7181|7183.2|7180.4|2
1631254680000|2021-09-10 06:18:00|7183.8|7181|7179.8|7177|7183.8|7181|7179.5|7176.7|33
1631254690000|2021-09-10 06:18:10|7179.5|7176.7|7178.8|7176|7179.8|7177|7178.5|7175.7|17
1631254700000|2021-09-10 06:18:20|7179|7176.2|7178.8|7176|7179.8|7177|7178.8|7176|2
1631254710000|2021-09-10 06:18:30|7179.3|7176.5|7179.2|7176.4|7179.8|7177|7179|7176.2|3
1631254720000|2021-09-10 06:18:40|7179|7176.2|7178.3|7175.5|7179.2|7176.4|7177.8|7175|6
1631254730000|2021-09-10 06:18:50|7177.8|7175|7178.3|7175.5|7178.3|7175.5|7177.8|7175|5
1631254740000|2021-09-10 06:19:00|7178.5|7175.7|7179.2|7176.4|7179.7|7176.9|7178.5|7175.7|6
1631254750000|2021-09-10 06:19:10|7179.5|7176.7|7181.7|7178.9|7181.7|7178.9|7179.5|7176.7|16
1631254760000|2021-09-10 06:19:20|7182.2|7179.4|7181.8|7179|7182.2|7179.4|7181.8|7179|2
1631254770000|2021-09-10 06:19:30|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|0
1631254780000|2021-09-10 06:19:40|||||||||4
1631254800000|2021-09-10 06:20:00|7181.8|7179|7181.5|7178.7|7182.5|7179.7|7181.5|7178.7|11
1631254830000|2021-09-10 06:20:30|7181.8|7179|7183.2|7180.4|7183.5|7180.7|7181.8|7179|5
1631254850000|2021-09-10 06:20:50|7182.8|7180|7183.2|7180.4|7183.2|7180.4|7182.7|7179.9|3
1631254870000|2021-09-10 06:21:10|7182.7|7179.9|7182.5|7179.7|7182.7|7179.9|7182.5|7179.7|0
1631254880000|2021-09-10 06:21:20|7182.7|7179.9|7182.2|7179.4|7183|7180.2|7181.7|7178.9|9
1631254890000|2021-09-10 06:21:30|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|1
1631254900000|2021-09-10 06:21:40|7181.7|7178.9|7180.7|7177.9|7181.7|7178.9|7180.7|7177.9|8
1631254910000|2021-09-10 06:21:50|7181.5|7178.7|7182.2|7179.4|7182.2|7179.4|7181.5|7178.7|1
1631254920000|2021-09-10 06:22:00|7182.5|7179.7|7183|7180.2|7183|7180.2|7182.5|7179.7|2
1631254930000|2021-09-10 06:22:10|7183.2|7180.4|7182|7179.2|7184|7181.2|7182|7179.2|9
1631254950000|2021-09-10 06:22:30|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|0
1631254960000|2021-09-10 06:22:40|7182.2|7179.4|7183|7180.2|7183|7180.2|7182.2|7179.4|0
1631254970000|2021-09-10 06:22:50|7182.7|7179.9|7182.2|7179.4|7183.2|7180.4|7182.2|7179.4|1
1631254980000|2021-09-10 06:23:00|7182.5|7179.7|7183.5|7180.7|7183.5|7180.7|7182.5|7179.7|1
1631254990000|2021-09-10 06:23:10|7183.1|7180.3|7183|7180.2|7183.1|7180.3|7182.5|7179.7|1
1631255020000|2021-09-10 06:23:40|7183.2|7180.4|7182.5|7179.7|7183.2|7180.4|7182.5|7179.7|10
1631255030000|2021-09-10 06:23:50|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|1
1631255040000|2021-09-10 06:24:00|7183|7180.2|7185.1|7182.3|7185.5|7182.7|7182.1|7179.3|22
1631255050000|2021-09-10 06:24:10|7184.8|7182|7182.5|7179.7|7184.8|7182|7182.3|7179.5|16
1631255060000|2021-09-10 06:24:20|7182.1|7179.3|7182.5|7179.7|7182.6|7179.8|7182.1|7179.3|0
1631255070000|2021-09-10 06:24:30|7181.8|7179|7180.6|7177.8|7181.8|7179|7180.6|7177.8|2
1631255080000|2021-09-10 06:24:40|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|7180.1|7177.3|13
1631255090000|2021-09-10 06:24:50|7180.6|7177.8|7179.1|7176.3|7180.6|7177.8|7179.1|7176.3|9
1631255100000|2021-09-10 06:25:00|7179.6|7176.8|7178.8|7176|7180|7177.2|7178.8|7176|3
1631255110000|2021-09-10 06:25:10|7179.1|7176.3|7180.8|7178|7181.3|7178.5|7179.1|7176.3|18
1631255120000|2021-09-10 06:25:20|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|7181.1|7178.3|0
1631255130000|2021-09-10 06:25:30|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|0
1631255140000|2021-09-10 06:25:40|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|0
1631255150000|2021-09-10 06:25:50|7182.1|7179.3|7181.8|7179|7182.5|7179.7|7181.6|7178.8|4
1631255160000|2021-09-10 06:26:00|7181|7178.2|7181|7178.2|7181|7178.2|7181|7178.2|1
1631255170000|2021-09-10 06:26:10|7181.8|7179|7183|7180.2|7183|7180.2|7180.6|7177.8|68
1631255180000|2021-09-10 06:26:20|7182.6|7179.8|7182.1|7179.3|7183|7180.2|7181.6|7178.8|18
1631255190000|2021-09-10 06:26:30|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|0
1631255200000|2021-09-10 06:26:40|7181.3|7178.5|7179.8|7177|7181.3|7178.5|7179.8|7177|0
1631255210000|2021-09-10 06:26:50|7180.6|7177.8|7180.1|7177.3|7180.8|7178|7180.1|7177.3|35
1631255220000|2021-09-10 06:27:00|7180.8|7178|7181.5|7178.7|7181.5|7178.7|7180.8|7178|0
1631255230000|2021-09-10 06:27:10|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|7181.6|7178.8|0
1631255240000|2021-09-10 06:27:20|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|2
1631255250000|2021-09-10 06:27:30|7181.6|7178.8|7181.1|7178.3|7181.6|7178.8|7180.6|7177.8|3
1631255260000|2021-09-10 06:27:40|7180.6|7177.8|7181.1|7178.3|7181.5|7178.7|7180.5|7177.7|3
1631255270000|2021-09-10 06:27:50|7180.5|7177.7|7181.8|7179|7182.1|7179.3|7180.5|7177.7|6
1631255280000|2021-09-10 06:28:00|7182.1|7179.3|7180.6|7177.8|7182.1|7179.3|7180.6|7177.8|16
1631255290000|2021-09-10 06:28:10|7182.1|7179.3|7182.5|7179.7|7182.6|7179.8|7181.6|7178.8|13
1631255300000|2021-09-10 06:28:20|7182|7179.2|7181.5|7178.7|7182|7179.2|7181.5|7178.7|2
1631255310000|2021-09-10 06:28:30|7182.1|7179.3|7182.5|7179.7|7182.5|7179.7|7182.1|7179.3|0
1631255320000|2021-09-10 06:28:40|7182.6|7179.8|7183.1|7180.3|7183.1|7180.3|7182.6|7179.8|5
1631255330000|2021-09-10 06:28:50|7182.8|7180|7182.8|7180|7183|7180.2|7182.6|7179.8|0
1631255340000|2021-09-10 06:29:00|7182.5|7179.7|7182.5|7179.7|7182.5|7179.7|7181.6|7178.8|10
1631255350000|2021-09-10 06:29:10|7182.1|7179.3|7181.8|7179|7182.5|7179.7|7180.6|7177.8|2
1631255360000|2021-09-10 06:29:20|7181.5|7178.7|7181.8|7179|7181.8|7179|7181.5|7178.7|0
1631255370000|2021-09-10 06:29:30|7182.5|7179.7|7181.8|7179|7183.5|7180.7|7181.8|7179|13
1631255380000|2021-09-10 06:29:40|7181.5|7178.7|7181.5|7178.7|7181.5|7178.7|7181.1|7178.3|0
1631255400000|2021-09-10 06:30:00|7181.3|7178.5|7181.8|7179|7181.8|7179|7181.3|7178.5|0
1631255410000|2021-09-10 06:30:10|7182.8|7180|7182.5|7179.7|7183.1|7180.3|7182.5|7179.7|10
1631255420000|2021-09-10 06:30:20|7182.6|7179.8|7182.8|7180|7183.6|7180.8|7182.6|7179.8|1
1631255440000|2021-09-10 06:30:40|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|1
1631255450000|2021-09-10 06:30:50|7182.8|7180|7182|7179.2|7183.1|7180.3|7182|7179.2|3
1631255460000|2021-09-10 06:31:00|7181.8|7179|7181.8|7179|7181.8|7179|7180.8|7178|6
1631255470000|2021-09-10 06:31:10|7182.1|7179.3|7183.6|7180.8|7183.6|7180.8|7182.1|7179.3|6
1631255490000|2021-09-10 06:31:30|||||||||1
1631255510000|2021-09-10 06:31:50|7184.3|7181.5|7183.8|7181|7184.6|7181.8|7183.8|7181|6
1631255520000|2021-09-10 06:32:00|7184.3|7181.5|7185.6|7182.8|7186|7183.2|7184.3|7181.5|12
1631255540000|2021-09-10 06:32:20|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|7185.3|7182.5|2
1631255550000|2021-09-10 06:32:30|7185|7182.2|7184.8|7182|7185|7182.2|7184.8|7182|0
1631255560000|2021-09-10 06:32:40|7184.6|7181.8|7184.1|7181.3|7184.8|7182|7183.8|7181|7
1631255570000|2021-09-10 06:32:50|7183|7180.2|7183|7180.2|7183|7180.2|7182.8|7180|24
1631255580000|2021-09-10 06:33:00|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|2
1631255590000|2021-09-10 06:33:10|7182.4|7179.6|7182.1|7179.3|7182.4|7179.6|7182.1|7179.3|1
1631255600000|2021-09-10 06:33:20|7181.8|7179|7180.8|7178|7181.8|7179|7180.8|7178|2
1631255610000|2021-09-10 06:33:30|7180.5|7177.7|7180.5|7177.7|7180.5|7177.7|7180.5|7177.7|1
1631255620000|2021-09-10 06:33:40|7179.8|7177|7180.1|7177.3|7180.1|7177.3|7179.8|7177|1
1631255630000|2021-09-10 06:33:50|7179.8|7177|7177.8|7175|7179.8|7177|7177.5|7174.7|10
1631255640000|2021-09-10 06:34:00|7178.1|7175.3|7178.1|7175.3|7178.8|7176|7178.1|7175.3|28
1631255650000|2021-09-10 06:34:10|7177.8|7175|7177.1|7174.3|7177.8|7175|7175|7172.2|88
1631255660000|2021-09-10 06:34:20|7177.6|7174.8|7178.1|7175.3|7178.1|7175.3|7177.6|7174.8|0
1631255670000|2021-09-10 06:34:30|7177.8|7175|7177.8|7175|7177.8|7175|7177.1|7174.3|9
1631255680000|2021-09-10 06:34:40|7177.6|7174.8|7178.1|7175.3|7178.1|7175.3|7177.6|7174.8|1
1631255690000|2021-09-10 06:34:50|7177.9|7175.1|7177.1|7174.3|7178.1|7175.3|7177.1|7174.3|3
1631255700000|2021-09-10 06:35:00|7177.4|7174.6|7178.1|7175.3|7178.1|7175.3|7177.4|7174.6|6
1631255710000|2021-09-10 06:35:10|7178.4|7175.6|7179.8|7177|7179.8|7177|7178.1|7175.3|0
1631255720000|2021-09-10 06:35:20|7180.4|7177.6|7180.8|7178|7180.8|7178|7180.1|7177.3|8
1631255740000|2021-09-10 06:35:40|7181.1|7178.3|7181.8|7179|7182.6|7179.8|7181.1|7178.3|25
1631255750000|2021-09-10 06:35:50|7182.6|7179.8|7182.1|7179.3|7183.4|7180.6|7181.5|7178.7|23
1631255760000|2021-09-10 06:36:00|7181.8|7179|7181.8|7179|7181.8|7179|7181.8|7179|1
1631255780000|2021-09-10 06:36:20|7182.8|7180|7182.8|7180|7182.8|7180|7182.8|7180|1
1631255790000|2021-09-10 06:36:30|7182.6|7179.8|7182.3|7179.5|7182.6|7179.8|7182|7179.2|4
1631255800000|2021-09-10 06:36:40|7182.1|7179.3|7180.3|7177.5|7182.1|7179.3|7180.1|7177.3|20
1631255810000|2021-09-10 06:36:50|7180.6|7177.8|7179.8|7177|7180.6|7177.8|7179.8|7177|11
1631255820000|2021-09-10 06:37:00|7180.1|7177.3|7181.8|7179|7181.8|7179|7180.1|7177.3|7
1631255830000|2021-09-10 06:37:10|7181.4|7178.6|7182.6|7179.8|7182.6|7179.8|7181.4|7178.6|1
1631255840000|2021-09-10 06:37:20|7182.3|7179.5|7182.1|7179.3|7182.3|7179.5|7182.1|7179.3|0
1631255850000|2021-09-10 06:37:30|7182.4|7179.6|7181.8|7179|7183.4|7180.6|7181.8|7179|8
1631255860000|2021-09-10 06:37:40|7181.3|7178.5|7181.1|7178.3|7181.3|7178.5|7180.8|7178|2
1631255870000|2021-09-10 06:37:50|7180.6|7177.8|7182.1|7179.3|7182.1|7179.3|7180.6|7177.8|7
1631255880000|2021-09-10 06:38:00|7182.3|7179.5|7182.5|7179.7|7183.6|7180.8|7182.1|7179.3|17
1631255890000|2021-09-10 06:38:10|7182.1|7179.3|7183.1|7180.3|7183.1|7180.3|7182.1|7179.3|4
1631255900000|2021-09-10 06:38:20|7183.6|7180.8|7182.8|7180|7183.6|7180.8|7182.8|7180|1
1631255920000|2021-09-10 06:38:40|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|7183.1|7180.3|0
1631255930000|2021-09-10 06:38:50|7182.8|7180|7182.1|7179.3|7182.8|7180|7181.3|7178.5|2
1631255940000|2021-09-10 06:39:00|7181.7|7178.9|7181.3|7178.5|7181.7|7178.9|7181.3|7178.5|9
1631255950000|2021-09-10 06:39:10|7181.4|7178.6|7181.8|7179|7181.8|7179|7181.4|7178.6|0
1631255960000|2021-09-10 06:39:20|7180.8|7178|7180.8|7178|7180.8|7178|7180.8|7178|7
1631255970000|2021-09-10 06:39:30|7180.6|7177.8|7181.4|7178.6|7182.2|7179.4|7180.6|7177.8|62
1631255980000|2021-09-10 06:39:40|7181.1|7178.3|7181.4|7178.6|7181.4|7178.6|7181.1|7178.3|2
1631255990000|2021-09-10 06:39:50|7181.1|7178.3|7181.4|7178.6|7181.4|7178.6|7181.1|7178.3|0
1631256000000|2021-09-10 06:40:00|7182.1|7179.3|7181.4|7178.6|7182.1|7179.3|7181.4|7178.6|4
1631256010000|2021-09-10 06:40:10|7181.6|7178.8|7182.4|7179.6|7182.7|7179.9|7181.6|7178.8|4
1631256020000|2021-09-10 06:40:20|7182.1|7179.3|7182.4|7179.6|7182.4|7179.6|7182.1|7179.3|0
1631256030000|2021-09-10 06:40:30|7182.6|7179.8|7183.1|7180.3|7183.4|7180.6|7182.6|7179.8|2
1631256040000|2021-09-10 06:40:40|7182.4|7179.6|7183.2|7180.4|7183.2|7180.4|7182.4|7179.6|0
1631256050000|2021-09-10 06:40:50|7183.6|7180.8|7183.6|7180.8|7184.4|7181.6|7183.6|7180.8|2
1631256060000|2021-09-10 06:41:00|7183.4|7180.6|7183.1|7180.3|7183.4|7180.6|7183.1|7180.3|2
1631256070000|2021-09-10 06:41:10|7183.4|7180.6|7183.9|7181.1|7183.9|7181.1|7183.4|7180.6|0
1631256090000|2021-09-10 06:41:30|7184.1|7181.3|7183.1|7180.3|7184.1|7181.3|7183.1|7180.3|1
1631256110000|2021-09-10 06:41:50|7183.6|7180.8|7183.6|7180.8|7183.9|7181.1|7183.6|7180.8|0
1631256120000|2021-09-10 06:42:00|7183.4|7180.6|7182.6|7179.8|7183.4|7180.6|7182.6|7179.8|3
1631256140000|2021-09-10 06:42:20|7182.3|7179.5|7182.6|7179.8|7182.6|7179.8|7181.4|7178.6|12
1631256150000|2021-09-10 06:42:30|7182.1|7179.3|7181.6|7178.8|7182.1|7179.3|7181.6|7178.8|1
1631256160000|2021-09-10 06:42:40|7181.9|7179.1|7181.8|7179|7182.1|7179.3|7181.8|7179|0
1631256170000|2021-09-10 06:42:50|7181.4|7178.6|7179.6|7176.8|7181.4|7178.6|7179.1|7176.3|33
1631256180000|2021-09-10 06:43:00|7179.1|7176.3|7179.3|7176.5|7179.6|7176.8|7179.1|7176.3|6
1631256190000|2021-09-10 06:43:10|7178.8|7176|7177.6|7174.8|7178.8|7176|7176.6|7173.8|26
1631256200000|2021-09-10 06:43:20|7177.8|7175|7179.1|7176.3|7179.1|7176.3|7177.8|7175|1
1631256210000|2021-09-10 06:43:30|7178.9|7176.1|7180.4|7177.6|7180.4|7177.6|7178.9|7176.1|4
1631256220000|2021-09-10 06:43:40|7181.1|7178.3|7182.2|7179.4|7182.2|7179.4|7181.1|7178.3|2
1631256230000|2021-09-10 06:43:50|7181.1|7178.3|7181.4|7178.6|7181.4|7178.6|7181.1|7178.3|3
1631256240000|2021-09-10 06:44:00|7180.7|7177.9|7180.4|7177.6|7180.7|7177.9|7180.4|7177.6|4
1631256270000|2021-09-10 06:44:30|7181.4|7178.6|7181.1|7178.3|7181.4|7178.6|7180.4|7177.6|4
1631256280000|2021-09-10 06:44:40|7181.4|7178.6|7181.4|7178.6|7181.4|7178.6|7181.1|7178.3|0
1631256290000|2021-09-10 06:44:50|7181.1|7178.3|7181.4|7178.6|7181.4|7178.6|7181.1|7178.3|0
1631256300000|2021-09-10 06:45:00|7181.1|7178.3|7182.4|7179.6|7182.4|7179.6|7181.1|7178.3|1
1631256310000|2021-09-10 06:45:10|7182.9|7180.1|7182.4|7179.6|7183.4|7180.6|7182.4|7179.6|1
1631256320000|2021-09-10 06:45:20|7182.2|7179.4|7182.4|7179.6|7182.4|7179.6|7181.1|7178.3|14
1631256330000|2021-09-10 06:45:30|7182.7|7179.9|7182.9|7180.1|7182.9|7180.1|7182.7|7179.9|0
1631256340000|2021-09-10 06:45:40|7183.1|7180.3|7183.4|7180.6|7183.4|7180.6|7183.1|7180.3|0
1631256350000|2021-09-10 06:45:50|7183.1|7180.3|7182.1|7179.3|7183.1|7180.3|7182.1|7179.3|4
1631256360000|2021-09-10 06:46:00|7181.8|7179|7182.1|7179.3|7182.4|7179.6|7181.1|7178.3|6
1631256370000|2021-09-10 06:46:10|7182.3|7179.5|7183.1|7180.3|7183.1|7180.3|7182.3|7179.5|13
1631256380000|2021-09-10 06:46:20|7183.4|7180.6|7183.9|7181.1|7184.4|7181.6|7183.4|7180.6|2
1631256390000|2021-09-10 06:46:30|7184.4|7181.6|7185.2|7182.4|7185.4|7182.6|7183.9|7181.1|7
1631256400000|2021-09-10 06:46:40|7184.4|7181.6|7183.9|7181.1|7184.4|7181.6|7183.9|7181.1|3
1631256410000|2021-09-10 06:46:50|7183.6|7180.8|7183.1|7180.3|7183.6|7180.8|7183.1|7180.3|3
1631256420000|2021-09-10 06:47:00|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|7183.1|7180.3|3
1631256430000|2021-09-10 06:47:10|7184.1|7181.3|7183.6|7180.8|7184.4|7181.6|7183.6|7180.8|7
1631256440000|2021-09-10 06:47:20|7183.4|7180.6|7183.1|7180.3|7183.4|7180.6|7183.1|7180.3|2
1631256450000|2021-09-10 06:47:30|7183.4|7180.6|7183.1|7180.3|7183.6|7180.8|7183.1|7180.3|1
1631256460000|2021-09-10 06:47:40|7183.4|7180.6|7184.1|7181.3|7184.1|7181.3|7183.4|7180.6|1
1631256470000|2021-09-10 06:47:50|7183.6|7180.8|7182.1|7179.3|7183.9|7181.1|7182.1|7179.3|11
1631256480000|2021-09-10 06:48:00|7181.9|7179.1|7182.1|7179.3|7182.4|7179.6|7181.1|7178.3|0
1631256490000|2021-09-10 06:48:10|7182.4|7179.6|7183.1|7180.3|7183.1|7180.3|7182.1|7179.3|3
1631256500000|2021-09-10 06:48:20|||||||||70
1631256510000|2021-09-10 06:48:30|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|7183.4|7180.6|0
1631256520000|2021-09-10 06:48:40|7182.9|7180.1|7182.6|7179.8|7182.9|7180.1|7182.6|7179.8|55
1631256530000|2021-09-10 06:48:50|7181.6|7178.8|7183.1|7180.3|7183.1|7180.3|7181.6|7178.8|3
1631256540000|2021-09-10 06:49:00|7183.4|7180.6|7185.4|7182.6|7185.4|7182.6|7183.4|7180.6|30
1631256550000|2021-09-10 06:49:10|7185.6|7182.8|7186.4|7183.6|7186.4|7183.6|7185.6|7182.8|1
1631256560000|2021-09-10 06:49:20|7186.6|7183.8|7187.4|7184.6|7187.4|7184.6|7186.6|7183.8|5
1631256570000|2021-09-10 06:49:30|7186.6|7183.8|7186.4|7183.6|7186.6|7183.8|7185.6|7182.8|3
1631256580000|2021-09-10 06:49:40|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|7186.6|7183.8|0
1631256590000|2021-09-10 06:49:50|7186.9|7184.1|7187.4|7184.6|7188.1|7185.3|7186.9|7184.1|3
1631256600000|2021-09-10 06:50:00|7187.6|7184.8|7188.1|7185.3|7189.4|7186.6|7187.4|7184.6|10
1631256610000|2021-09-10 06:50:10|7187.4|7184.6|7187.4|7184.6|7187.4|7184.6|7187.4|7184.6|1
1631256620000|2021-09-10 06:50:20|7187.1|7184.3|7187.4|7184.6|7187.4|7184.6|7186.6|7183.8|2
1631256630000|2021-09-10 06:50:30|7187.7|7184.9|7187.4|7184.6|7187.9|7185.1|7187.4|7184.6|0
1631256640000|2021-09-10 06:50:40|7188.1|7185.3|7189.1|7186.3|7189.1|7186.3|7188.1|7185.3|15
1631256650000|2021-09-10 06:50:50|7188.6|7185.8|7188.4|7185.6|7188.6|7185.8|7188.4|7185.6|2
1631256660000|2021-09-10 06:51:00|7187.8|7185|7187.6|7184.8|7188.1|7185.3|7187.6|7184.8|4
1631256670000|2021-09-10 06:51:10|7187.9|7185.1|7188.1|7185.3|7188.1|7185.3|7187.1|7184.3|1
1631256680000|2021-09-10 06:51:20|7187.4|7184.6|7187.4|7184.6|7188.1|7185.3|7187.4|7184.6|3
1631256690000|2021-09-10 06:51:30|7187.1|7184.3|7187.4|7184.6|7187.4|7184.6|7187.1|7184.3|0
1631256700000|2021-09-10 06:51:40|7187.1|7184.3|7186.7|7183.9|7187.1|7184.3|7186.4|7183.6|1
1631256710000|2021-09-10 06:51:50|7187.1|7184.3|7187.1|7184.3|7187.4|7184.6|7187.1|7184.3|2
1631256720000|2021-09-10 06:52:00|7186.9|7184.1|7185.9|7183.1|7186.9|7184.1|7185.1|7182.3|40
1631256730000|2021-09-10 06:52:10|7186.2|7183.4|7186.7|7183.9|7186.9|7184.1|7185.9|7183.1|1
1631256740000|2021-09-10 06:52:20|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|7186.1|7183.3|0
1631256760000|2021-09-10 06:52:40|7186.4|7183.6|7186.1|7183.3|7186.4|7183.6|7186.1|7183.3|0
1631256770000|2021-09-10 06:52:50|7186.5|7183.7|7186.4|7183.6|7186.5|7183.7|7186.4|7183.6|33
1631256780000|2021-09-10 06:53:00|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|8
1631256790000|2021-09-10 06:53:10|||||||||9
1631256800000|2021-09-10 06:53:20|7185.6|7182.8|7186.2|7183.4|7186.2|7183.4|7185.6|7182.8|2
1631256810000|2021-09-10 06:53:30|7185.9|7183.1|7185.2|7182.4|7185.9|7183.1|7185.2|7182.4|0
1631256820000|2021-09-10 06:53:40|||||||||3
1631256830000|2021-09-10 06:53:50|7184.6|7181.8|7184.9|7182.1|7185.2|7182.4|7184.4|7181.6|16
1631256840000|2021-09-10 06:54:00|7185.2|7182.4|7185.9|7183.1|7185.9|7183.1|7185.2|7182.4|10
1631256850000|2021-09-10 06:54:10|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|7185.7|7182.9|0
1631256860000|2021-09-10 06:54:20|7186.2|7183.4|7185.7|7182.9|7187.2|7184.4|7185.7|7182.9|4
1631256870000|2021-09-10 06:54:30|7186|7183.2|7185.4|7182.6|7186.7|7183.9|7185.4|7182.6|1
1631256880000|2021-09-10 06:54:40|7185.1|7182.3|7184.6|7181.8|7185.1|7182.3|7184.6|7181.8|3
1631256890000|2021-09-10 06:54:50|7184.4|7181.6|7184.4|7181.6|7184.4|7181.6|7184.1|7181.3|2
1631256900000|2021-09-10 06:55:00|7184.6|7181.8|7184.9|7182.1|7184.9|7182.1|7184.6|7181.8|9
1631256910000|2021-09-10 06:55:10|7185.1|7182.3|7184.6|7181.8|7185.4|7182.6|7184.6|7181.8|4
1631256920000|2021-09-10 06:55:20|7184.4|7181.6|7185.2|7182.4|7185.2|7182.4|7184.4|7181.6|2
1631256930000|2021-09-10 06:55:30|7185.4|7182.6|7184.9|7182.1|7186.9|7184.1|7184.6|7181.8|20
1631256940000|2021-09-10 06:55:40|7185.2|7182.4|7187|7184.2|7188|7185.2|7185.2|7182.4|239
1631256950000|2021-09-10 06:55:50|7187.2|7184.4|7188|7185.2|7188|7185.2|7187.2|7184.4|2
1631256960000|2021-09-10 06:56:00|7188.2|7185.4|7188.2|7185.4|7188.2|7185.4|7187.2|7184.4|15
1631256970000|2021-09-10 06:56:10|7187.2|7184.4|7187.7|7184.9|7188.2|7185.4|7187.2|7184.4|10
1631256980000|2021-09-10 06:56:20|7187.2|7184.4|7188.2|7185.4|7188.2|7185.4|7187.2|7184.4|0
1631256990000|2021-09-10 06:56:30|7187.2|7184.4|7186.4|7183.6|7187.2|7184.4|7186.2|7183.4|21
1631257000000|2021-09-10 06:56:40|7185.9|7183.1|7185.7|7182.9|7185.9|7183.1|7185.7|7182.9|15
1631257010000|2021-09-10 06:56:50|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|7186.2|7183.4|0
1631257020000|2021-09-10 06:57:00|7186.4|7183.6|7187.2|7184.4|7188|7185.2|7186.4|7183.6|8
1631257030000|2021-09-10 06:57:10|7187|7184.2|7186.4|7183.6|7187|7184.2|7186.4|7183.6|3
1631257040000|2021-09-10 06:57:20|7186.7|7183.9|7185.4|7182.6|7186.7|7183.9|7185.4|7182.6|13
1631257050000|2021-09-10 06:57:30|||||||||5
1631257060000|2021-09-10 06:57:40|7185.7|7182.9|7186.2|7183.4|7186.2|7183.4|7185.7|7182.9|1
1631257070000|2021-09-10 06:57:50|7186|7183.2|7185.7|7182.9|7186|7183.2|7185.4|7182.6|4
1631257080000|2021-09-10 06:58:00|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|0
1631257090000|2021-09-10 06:58:10|7185|7182.2|7184.4|7181.6|7185|7182.2|7184.4|7181.6|26
1631257100000|2021-09-10 06:58:20|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|7185.4|7182.6|3
1631257110000|2021-09-10 06:58:30|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|1
1631257120000|2021-09-10 06:58:40|7184.4|7181.6|7184.4|7181.6|7185.4|7182.6|7184.4|7181.6|5
1631257130000|2021-09-10 06:58:50|7185|7182.2|7185.1|7182.3|7185.4|7182.6|7185|7182.2|2
1631257140000|2021-09-10 06:59:00|7184.4|7181.6|7184.4|7181.6|7185|7182.2|7184.4|7181.6|4
1631257150000|2021-09-10 06:59:10|7185.2|7182.4|7184.2|7181.4|7185.2|7182.4|7184.2|7181.4|32
1631257160000|2021-09-10 06:59:20|7184.7|7181.9|7184.4|7181.6|7185|7182.2|7184.4|7181.6|22
1631257170000|2021-09-10 06:59:30|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|7184.7|7181.9|0
1631257180000|2021-09-10 06:59:40|7185|7182.2|7180.4|7177.6|7185|7182.2|7180.4|7177.6|79
1631257190000|2021-09-10 06:59:50|7180.6|7177.8|7181.7|7178.9|7182.7|7179.9|7180.6|7177.8|55
1631257200000|2021-09-10 07:00:00|7181.4|7178.6|7177.2|7174.4|7181.4|7178.6|7177.2|7174.4|53
1631257210000|2021-09-10 07:00:10|7177.7|7174.9|7179|7176.2|7179|7176.2|7177.7|7174.9|14
1631257220000|2021-09-10 07:00:20|7178.2|7175.4|7178.2|7175.4|7179.2|7176.4|7177.2|7174.4|12
1631257240000|2021-09-10 07:00:40|7178.5|7175.7|7179.2|7176.4|7179.2|7176.4|7178.5|7175.7|6
1631257250000|2021-09-10 07:00:50|7178.8|7176|7178|7175.2|7178.8|7176|7177.2|7174.4|13
1631257260000|2021-09-10 07:01:00|7178.2|7175.4|7179.2|7176.4|7180|7177.2|7178.2|7175.4|27
1631257280000|2021-09-10 07:01:20|7179|7176.2|7181.7|7178.9|7182|7179.2|7178.2|7175.4|23
1631257290000|2021-09-10 07:01:30|7181.2|7178.4|7185|7182.2|7185|7182.2|7181.2|7178.4|53
1631257300000|2021-09-10 07:01:40|7184.4|7181.6|7184.2|7181.4|7185|7182.2|7183.2|7180.4|48
1631257310000|2021-09-10 07:01:50|7184.7|7181.9|7187|7184.2|7187|7184.2|7184.7|7181.9|11
1631257320000|2021-09-10 07:02:00|7187.3|7184.5|7189.7|7186.9|7190|7187.2|7187.3|7184.5|23
1631257330000|2021-09-10 07:02:10|7190|7187.2|7190|7187.2|7190.2|7187.4|7189.2|7186.4|37
1631257340000|2021-09-10 07:02:20|7189.2|7186.4|7194.2|7191.4|7197|7194.2|7189.2|7186.4|111
1631257350000|2021-09-10 07:02:30|7194|7191.2|7195.4|7192.6|7196|7193.2|7194|7191.2|6
1631257360000|2021-09-10 07:02:40|7195.2|7192.4|7195|7192.2|7195.7|7192.9|7194.2|7191.4|12
1631257370000|2021-09-10 07:02:50|7194.7|7191.9|7196|7193.2|7196|7193.2|7194.7|7191.9|9
1631257380000|2021-09-10 07:03:00|7196.3|7193.5|7196.7|7193.9|7197|7194.2|7196|7193.2|15
1631257390000|2021-09-10 07:03:10|7196.2|7193.4|7196.4|7193.6|7197|7194.2|7195.7|7192.9|23
1631257400000|2021-09-10 07:03:20|7196|7193.2|7195.2|7192.4|7197.6|7194.8|7195|7192.2|19
1631257410000|2021-09-10 07:03:30|7195.7|7192.9|7194.2|7191.4|7196.5|7193.7|7194.2|7191.4|32
1631257420000|2021-09-10 07:03:40|7194.8|7192|7193.2|7190.4|7195.2|7192.4|7193.2|7190.4|17
1631257430000|2021-09-10 07:03:50|7192.9|7190.1|7192.2|7189.4|7192.9|7190.1|7191.7|7188.9|1
1631257440000|2021-09-10 07:04:00|7191.9|7189.1|7188.7|7185.9|7192|7189.2|7188.2|7185.4|19
1631257450000|2021-09-10 07:04:10|7188|7185.2|7189.4|7186.6|7189.7|7186.9|7187.4|7184.6|15
1631257460000|2021-09-10 07:04:20|7189|7186.2|7188|7185.2|7189|7186.2|7187.7|7184.9|2
1631257470000|2021-09-10 07:04:30|7188.2|7185.4|7188.7|7185.9|7188.7|7185.9|7187.4|7184.6|52
1631257480000|2021-09-10 07:04:40|7189|7186.2|7187.7|7184.9|7189|7186.2|7187.7|7184.9|5
1631257500000|2021-09-10 07:05:00|7187.4|7184.6|7185.7|7182.9|7187.7|7184.9|7184.7|7181.9|38
1631257510000|2021-09-10 07:05:10|7185.4|7182.6|7185|7182.2|7185.7|7182.9|7184|7181.2|14
1631257520000|2021-09-10 07:05:20|7184.7|7181.9|7186.5|7183.7|7186.5|7183.7|7184.7|7181.9|7
1631257530000|2021-09-10 07:05:30|7186.7|7183.9|7189.7|7186.9|7190|7187.2|7186.7|7183.9|9
1631257540000|2021-09-10 07:05:40|7189.5|7186.7|7187.2|7184.4|7189.7|7186.9|7186.9|7184.1|26
1631257550000|2021-09-10 07:05:50|7187.7|7184.9|7188|7185.2|7188|7185.2|7187.2|7184.4|9
1631257560000|2021-09-10 07:06:00|7188.2|7185.4|7192.7|7189.9|7193|7190.2|7188.2|7185.4|11
1631257570000|2021-09-10 07:06:10|7193.5|7190.7|7193|7190.2|7194.7|7191.9|7192.7|7189.9|146
1631257580000|2021-09-10 07:06:20|7192.7|7189.9|7191|7188.2|7193|7190.2|7191|7188.2|6
1631257590000|2021-09-10 07:06:30|7190.7|7187.9|7191|7188.2|7191|7188.2|7190.7|7187.9|1
1631257600000|2021-09-10 07:06:40|7190.7|7187.9|7190.7|7187.9|7191|7188.2|7189.7|7186.9|15
1631257610000|2021-09-10 07:06:50|7191|7188.2|7189|7186.2|7191|7188.2|7188.4|7185.6|13
1631257620000|2021-09-10 07:07:00|7189.2|7186.4|7190.2|7187.4|7192|7189.2|7189.2|7186.4|7
1631257630000|2021-09-10 07:07:10|7190.8|7188|7190|7187.2|7192|7189.2|7189.7|7186.9|20
1631257640000|2021-09-10 07:07:20|7189.7|7186.9|7189|7186.2|7189.7|7186.9|7188.4|7185.6|13
1631257650000|2021-09-10 07:07:30|7189.1|7186.3|7189.9|7187.1|7190|7187.2|7188.7|7185.9|4
1631257660000|2021-09-10 07:07:40|7189.4|7186.6|7189|7186.2|7189.4|7186.6|7188.4|7185.6|9
1631257670000|2021-09-10 07:07:50|7188.7|7185.9|7186.7|7183.9|7188.7|7185.9|7186.1|7183.3|3
1631257680000|2021-09-10 07:08:00|7187|7184.2|7189.2|7186.4|7189.2|7186.4|7187|7184.2|5
1631257690000|2021-09-10 07:08:10|7188.4|7185.6|7189.7|7186.9|7190.7|7187.9|7188.4|7185.6|6
1631257700000|2021-09-10 07:08:20|7189.4|7186.6|7189|7186.2|7190|7187.2|7188.2|7185.4|6
1631257710000|2021-09-10 07:08:30|7189.2|7186.4|7188.2|7185.4|7189.2|7186.4|7188.2|7185.4|3
1631257720000|2021-09-10 07:08:40|7189|7186.2|7190.2|7187.4|7191.8|7189|7189|7186.2|29
1631257730000|2021-09-10 07:08:50|7189.7|7186.9|7189.2|7186.4|7191|7188.2|7188.9|7186.1|2
1631257740000|2021-09-10 07:09:00|7188.7|7185.9|7190|7187.2|7190.2|7187.4|7188.7|7185.9|2
1631257750000|2021-09-10 07:09:10|7190.2|7187.4|7190|7187.2|7190.2|7187.4|7189.7|7186.9|2
1631257760000|2021-09-10 07:09:20|7189.7|7186.9|7189.7|7186.9|7189.7|7186.9|7188.2|7185.4|5
1631257770000|2021-09-10 07:09:30|7190|7187.2|7190.7|7187.9|7190.7|7187.9|7190|7187.2|2
1631257780000|2021-09-10 07:09:40|7191|7188.2|7190.2|7187.4|7191.5|7188.7|7190.2|7187.4|6
1631257790000|2021-09-10 07:09:50|7189.2|7186.4|7188.6|7185.8|7189.2|7186.4|7188.6|7185.8|17
1631257800000|2021-09-10 07:10:00|7188|7185.2|7188.2|7185.4|7189|7186.2|7187.5|7184.7|68
1631257810000|2021-09-10 07:10:10|7187.7|7184.9|7187.7|7184.9|7187.7|7184.9|7186.7|7183.9|4
1631257820000|2021-09-10 07:10:20|7187.4|7184.6|7187.2|7184.4|7187.7|7184.9|7187.2|7184.4|16
1631257830000|2021-09-10 07:10:30|7187|7184.2|7189.7|7186.9|7189.7|7186.9|7187|7184.2|6
1631257840000|2021-09-10 07:10:40|7189.2|7186.4|7189|7186.2|7189.8|7187|7188.7|7185.9|2
1631257850000|2021-09-10 07:10:50|7188.7|7185.9|7189.7|7186.9|7190|7187.2|7188.7|7185.9|3
1631257860000|2021-09-10 07:11:00|7190|7187.2|7189.2|7186.4|7190|7187.2|7189|7186.2|2
1631257870000|2021-09-10 07:11:10|7189|7186.2|7189.5|7186.7|7189.5|7186.7|7189|7186.2|0
1631257880000|2021-09-10 07:11:20|7189.2|7186.4|7190.3|7187.5|7190.5|7187.7|7189.2|7186.4|5
1631257890000|2021-09-10 07:11:30|7190.8|7188|7190.5|7187.7|7193|7190.2|7190.2|7187.4|13
1631257900000|2021-09-10 07:11:40|7191|7188.2|7190|7187.2|7191|7188.2|7189.7|7186.9|6
1631257910000|2021-09-10 07:11:50|7190.5|7187.7|7190.5|7187.7|7190.5|7187.7|7189.2|7186.4|1
1631257920000|2021-09-10 07:12:00|7191|7188.2|7193|7190.2|7193|7190.2|7190.2|7187.4|8
1631257930000|2021-09-10 07:12:10|7192.8|7190|7191.2|7188.4|7193|7190.2|7191.2|7188.4|16
1631257940000|2021-09-10 07:12:20|7190.2|7187.4|7189|7186.2|7190.5|7187.7|7188.2|7185.4|18
1631257950000|2021-09-10 07:12:30|7189.5|7186.7|7190.2|7187.4|7191|7188.2|7189.5|7186.7|10
1631257960000|2021-09-10 07:12:40|7190|7187.2|7192.7|7189.9|7192.7|7189.9|7190|7187.2|6
1631257970000|2021-09-10 07:12:50|7192|7189.2|7193|7190.2|7193|7190.2|7192|7189.2|0
1631257980000|2021-09-10 07:13:00|7193.2|7190.4|7192.7|7189.9|7193.2|7190.4|7192.7|7189.9|7
1631257990000|2021-09-10 07:13:10|7192.2|7189.4|7192.4|7189.6|7193|7190.2|7192.2|7189.4|1
1631258000000|2021-09-10 07:13:20|7192.2|7189.4|7192|7189.2|7193|7190.2|7192|7189.2|2
1631258010000|2021-09-10 07:13:30|7192.2|7189.4|7193|7190.2|7193|7190.2|7192.2|7189.4|2
1631258020000|2021-09-10 07:13:40|7192.7|7189.9|7193|7190.2|7193|7190.2|7192|7189.2|2
1631258030000|2021-09-10 07:13:50|7192.2|7189.4|7192.4|7189.6|7193|7190.2|7192.2|7189.4|26
1631258040000|2021-09-10 07:14:00|7192|7189.2|7192|7189.2|7192.7|7189.9|7191.2|7188.4|12
1631258050000|2021-09-10 07:14:10|7192.2|7189.4|7192.2|7189.4|7193.5|7190.7|7192.2|7189.4|9
1631258060000|2021-09-10 07:14:20|7192.3|7189.5|7191|7188.2|7192.8|7190|7190.2|7187.4|11
1631258070000|2021-09-10 07:14:30|7190.2|7187.4|7189|7186.2|7190.2|7187.4|7189|7186.2|7
1631258080000|2021-09-10 07:14:40|7189.3|7186.5|7189.2|7186.4|7189.7|7186.9|7188.8|7186|9
1631258090000|2021-09-10 07:14:50|7189.7|7186.9|7189|7186.2|7190|7187.2|7188.2|7185.4|9
1631258100000|2021-09-10 07:15:00|7188.7|7185.9|7189.5|7186.7|7189.5|7186.7|7188|7185.2|9
1631258110000|2021-09-10 07:15:10|7190|7187.2|7189|7186.2|7190|7187.2|7189|7186.2|1
1631258120000|2021-09-10 07:15:20|7188|7185.2|7187.7|7184.9|7189|7186.2|7187.7|7184.9|14
1631258130000|2021-09-10 07:15:30|7187.2|7184.4|7187.5|7184.7|7189|7186.2|7187.2|7184.4|5
1631258140000|2021-09-10 07:15:40|7187.2|7184.4|7188.2|7185.4|7188.5|7185.7|7186.7|7183.9|3
1631258150000|2021-09-10 07:15:50|7187.7|7184.9|7189.5|7186.7|7189.5|7186.7|7187.2|7184.4|3
1631258160000|2021-09-10 07:16:00|7189.2|7186.4|7190.2|7187.4|7190.2|7187.4|7189.2|7186.4|6
1631258170000|2021-09-10 07:16:10|7190|7187.2|7189.5|7186.7|7190|7187.2|7189.5|7186.7|1
1631258180000|2021-09-10 07:16:20|7190.2|7187.4|7190.2|7187.4|7190.2|7187.4|7190.2|7187.4|0
1631258190000|2021-09-10 07:16:30|7190|7187.2|7189.4|7186.6|7190.4|7187.6|7189.4|7186.6|44
1631258200000|2021-09-10 07:16:40|7189.7|7186.9|7190.2|7187.4|7190.2|7187.4|7189.7|7186.9|4
1631258210000|2021-09-10 07:16:50|7191.2|7188.4|7191.5|7188.7|7191.5|7188.7|7191.2|7188.4|16
1631258220000|2021-09-10 07:17:00|7191.7|7188.9|7190.2|7187.4|7192|7189.2|7190.2|7187.4|11
1631258230000|2021-09-10 07:17:10|7190|7187.2|7189.7|7186.9|7190.2|7187.4|7188.9|7186.1|3
1631258240000|2021-09-10 07:17:20|7189.4|7186.6|7189|7186.2|7189.4|7186.6|7188.4|7185.6|3
1631258250000|2021-09-10 07:17:30|7188.7|7185.9|7188.7|7185.9|7189|7186.2|7188.4|7185.6|1
1631258260000|2021-09-10 07:17:40|7189|7186.2|7188.7|7185.9|7190|7187.2|7188.7|7185.9|5
1631258270000|2021-09-10 07:17:50|7188.2|7185.4|7187.9|7185.1|7188.5|7185.7|7187.9|7185.1|4
1631258280000|2021-09-10 07:18:00|7187.6|7184.8|7186.2|7183.4|7187.6|7184.8|7185|7182.2|7
1631258290000|2021-09-10 07:18:10|7186|7183.2|7184.7|7181.9|7186|7183.2|7184.7|7181.9|8
1631258300000|2021-09-10 07:18:20|7185|7182.2|7185|7182.2|7185.4|7182.6|7184.9|7182.1|0
1631258310000|2021-09-10 07:18:30|7185.4|7182.6|7187.7|7184.9|7187.7|7184.9|7185.4|7182.6|14
1631258320000|2021-09-10 07:18:40|7188|7185.2|7187.4|7184.6|7188.2|7185.4|7187.4|7184.6|15
1631258330000|2021-09-10 07:18:50|7186.7|7183.9|7186.4|7183.6|7186.7|7183.9|7186.4|7183.6|2
1631258340000|2021-09-10 07:19:00|7185.2|7182.4|7184.2|7181.4|7185.7|7182.9|7183.9|7181.1|6
1631258350000|2021-09-10 07:19:10|7184.6|7181.8|7184.7|7181.9|7186.7|7183.9|7184.6|7181.8|20
1631258360000|2021-09-10 07:19:20|7185|7182.2|7187.4|7184.6|7187.5|7184.7|7185|7182.2|6
1631258370000|2021-09-10 07:19:30|7187.7|7184.9|7186.2|7183.4|7187.7|7184.9|7185.7|7182.9|5
1631258380000|2021-09-10 07:19:40|7186.4|7183.6|7186.7|7183.9|7187.5|7184.7|7186.2|7183.4|9
1631258390000|2021-09-10 07:19:50|7186.4|7183.6|7186|7183.2|7186.4|7183.6|7185.7|7182.9|0
1631258400000|2021-09-10 07:20:00|7186.4|7183.6|7186.7|7183.9|7187|7184.2|7185.4|7182.6|4
1631258410000|2021-09-10 07:20:10|7186.2|7183.4|7186|7183.2|7186.7|7183.9|7185|7182.2|16
1631258420000|2021-09-10 07:20:20|7185.7|7182.9|7185|7182.2|7185.7|7182.9|7184.2|7181.4|5
1631258430000|2021-09-10 07:20:30|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|7185.2|7182.4|0
1631258440000|2021-09-10 07:20:40|7185|7182.2|7185|7182.2|7185|7182.2|7184.7|7181.9|1
1631258450000|2021-09-10 07:20:50|7186|7183.2|7186.7|7183.9|7187|7184.2|7186|7183.2|11
1631258460000|2021-09-10 07:21:00|7186.4|7183.6|7188.5|7185.7|7188.5|7185.7|7186.4|7183.6|51
1631258470000|2021-09-10 07:21:10|7188.7|7185.9|7188.7|7185.9|7189.2|7186.4|7187.7|7184.9|30
1631258480000|2021-09-10 07:21:20|7188.2|7185.4|7190.5|7187.7|7190.5|7187.7|7188.2|7185.4|33
1631258490000|2021-09-10 07:21:30|7190.2|7187.4|7191|7188.2|7191|7188.2|7189.2|7186.4|5
1631258500000|2021-09-10 07:21:40|7190.2|7187.4|7190.5|7187.7|7191.7|7188.9|7190.2|7187.4|21
1631258510000|2021-09-10 07:21:50|7190.2|7187.4|7190|7187.2|7190.7|7187.9|7189.7|7186.9|20
1631258520000|2021-09-10 07:22:00|7189.8|7187|7190|7187.2|7190|7187.2|7189.2|7186.4|4
1631258530000|2021-09-10 07:22:10|7190.2|7187.4|7193.2|7190.4|7194|7191.2|7190.2|7187.4|22
1631258540000|2021-09-10 07:22:20|7194|7191.2|7195.2|7192.4|7195.2|7192.4|7194|7191.2|17
1631258550000|2021-09-10 07:22:30|7195|7192.2|7195.2|7192.4|7195.2|7192.4|7194.7|7191.9|30
1631258560000|2021-09-10 07:22:40|7194.2|7191.4|7193|7190.2|7194.2|7191.4|7192.2|7189.4|32
1631258570000|2021-09-10 07:22:50|7192.5|7189.7|7192.2|7189.4|7192.7|7189.9|7192.2|7189.4|6
1631258580000|2021-09-10 07:23:00|7192.5|7189.7|7191.4|7188.6|7192.7|7189.9|7191.4|7188.6|15
1631258590000|2021-09-10 07:23:10|7190.8|7188|7192.2|7189.4|7193|7190.2|7189.7|7186.9|16
1631258600000|2021-09-10 07:23:20|7193.2|7190.4|7192.9|7190.1|7194.4|7191.6|7192.6|7189.8|39
1631258610000|2021-09-10 07:23:30|7192.4|7189.6|7191.7|7188.9|7192.7|7189.9|7191.7|7188.9|4
1631258620000|2021-09-10 07:23:40|7192.2|7189.4|7191.4|7188.6|7192.4|7189.6|7191.4|7188.6|1
1631258630000|2021-09-10 07:23:50|7191.7|7188.9|7192.2|7189.4|7192.2|7189.4|7191.7|7188.9|0
1631258640000|2021-09-10 07:24:00|7192.4|7189.6|7189.7|7186.9|7192.7|7189.9|7189.7|7186.9|42
1631258650000|2021-09-10 07:24:10|7189.4|7186.6|7189.2|7186.4|7189.4|7186.6|7188.4|7185.6|6
1631258660000|2021-09-10 07:24:20|7189.6|7186.8|7189.4|7186.6|7189.6|7186.8|7188.4|7185.6|169
1631258670000|2021-09-10 07:24:30|7189.2|7186.4|7191.4|7188.6|7192|7189.2|7189.2|7186.4|32
1631258680000|2021-09-10 07:24:40|7192.4|7189.6|7193|7190.2|7193|7190.2|7191.4|7188.6|9
1631258690000|2021-09-10 07:24:50|7192.7|7189.9|7192|7189.2|7193|7190.2|7191.4|7188.6|10
1631258700000|2021-09-10 07:25:00|7192.7|7189.9|7193|7190.2|7193.3|7190.5|7192|7189.2|1
1631258710000|2021-09-10 07:25:10|7193.2|7190.4|7193|7190.2|7195|7192.2|7193|7190.2|6
1631258720000|2021-09-10 07:25:20|7193.3|7190.5|7193.5|7190.7|7193.5|7190.7|7193.2|7190.4|5
1631258730000|2021-09-10 07:25:30|7193.3|7190.5|7193.5|7190.7|7194.8|7192|7193.3|7190.5|11
1631258740000|2021-09-10 07:25:40|7193|7190.2|7193.3|7190.5|7193.3|7190.5|7192.8|7190|3
1631258750000|2021-09-10 07:25:50|7193|7190.2|7193|7190.2|7193|7190.2|7191.2|7188.4|25
1631258760000|2021-09-10 07:26:00|7192.4|7189.6|7192|7189.2|7192.5|7189.7|7192|7189.2|3
1631258770000|2021-09-10 07:26:10|7192.4|7189.6|7192|7189.2|7192.7|7189.9|7191.2|7188.4|4
1631258780000|2021-09-10 07:26:20|7191.7|7188.9|7192|7189.2|7192|7189.2|7191.2|7188.4|3
1631258790000|2021-09-10 07:26:30|7192.4|7189.6|7193.3|7190.5|7193.3|7190.5|7192.4|7189.6|1
1631258800000|2021-09-10 07:26:40|7193.7|7190.9|7193.3|7190.5|7193.7|7190.9|7193|7190.2|5
1631258810000|2021-09-10 07:26:50|7193|7190.2|7191|7188.2|7193|7190.2|7191|7188.2|18
1631258820000|2021-09-10 07:27:00|7191.5|7188.7|7191|7188.2|7191.5|7188.7|7191|7188.2|6
1631258830000|2021-09-10 07:27:10|7191.3|7188.5|7189.7|7186.9|7191.7|7188.9|7189.7|7186.9|37
1631258840000|2021-09-10 07:27:20|7190|7187.2|7193|7190.2|7193|7190.2|7190|7187.2|7
1631258850000|2021-09-10 07:27:30|7193.5|7190.7|7194|7191.2|7194|7191.2|7193.5|7190.7|3
1631258860000|2021-09-10 07:27:40|7194.2|7191.4|7193.5|7190.7|7194.5|7191.7|7193.5|7190.7|8
1631258870000|2021-09-10 07:27:50|7193.6|7190.8|7194|7191.2|7194|7191.2|7193.5|7190.7|2
1631258880000|2021-09-10 07:28:00|7194.3|7191.5|7194|7191.2|7195|7192.2|7194|7191.2|11
1631258890000|2021-09-10 07:28:10|7194.3|7191.5|7194|7191.2|7194.3|7191.5|7194|7191.2|1
1631258900000|2021-09-10 07:28:20|7194.3|7191.5|7194.8|7192|7194.8|7192|7194|7191.2|0
1631258910000|2021-09-10 07:28:30|7195|7192.2|7194.3|7191.5|7195.5|7192.7|7194.3|7191.5|216
1631258920000|2021-09-10 07:28:40|7194|7191.2|7192|7189.2|7194|7191.2|7192|7189.2|22
1631258930000|2021-09-10 07:28:50|7192.5|7189.7|7191.2|7188.4|7193|7190.2|7191.2|7188.4|41
1631258940000|2021-09-10 07:29:00|7191.5|7188.7|7202.5|7199.7|7202.5|7199.7|7191.2|7188.4|352
1631258950000|2021-09-10 07:29:10|7203|7200.2|7207.1|7204.3|7210.8|7208|7203|7200.2|189
1631258960000|2021-09-10 07:29:20|7207.3|7204.5|7207|7204.2|7207.3|7204.5|7206.3|7203.5|58
1631258970000|2021-09-10 07:29:30|7206.8|7204|7205.3|7202.5|7206.8|7204|7205|7202.2|155
1631258980000|2021-09-10 07:29:40|7205.6|7202.8|7205.8|7203|7205.8|7203|7205.6|7202.8|5
1631258990000|2021-09-10 07:29:50|7205.3|7202.5|7205.3|7202.5|7205.6|7202.8|7205.3|7202.5|4
1631259000000|2021-09-10 07:30:00|7204.8|7202|7208.3|7205.5|7208.3|7205.5|7204.8|7202|24
1631259010000|2021-09-10 07:30:10|7207.7|7204.9|7208|7205.2|7208|7205.2|7207.3|7204.5|28
1631259020000|2021-09-10 07:30:20|7208.8|7206|7208.6|7205.8|7209.6|7206.8|7207.8|7205|27
1631259030000|2021-09-10 07:30:30|7208.3|7205.5|7208|7205.2|7208.6|7205.8|7207.8|7205|42
1631259040000|2021-09-10 07:30:40|7207.3|7204.5|7209.5|7206.7|7210.6|7207.8|7207|7204.2|99
1631259050000|2021-09-10 07:30:50|7209.8|7207|7209.3|7206.5|7209.8|7207|7209|7206.2|7
1631259060000|2021-09-10 07:31:00|7209.6|7206.8|7207.8|7205|7209.6|7206.8|7207.8|7205|33
1631259070000|2021-09-10 07:31:10|7208|7205.2|7207|7204.2|7208|7205.2|7206.7|7203.9|15
1631259080000|2021-09-10 07:31:20|7206.8|7204|7208|7205.2|7208.8|7206|7206.8|7204|14
1631259090000|2021-09-10 07:31:30|7207.7|7204.9|7206|7203.2|7208|7205.2|7206|7203.2|21
1631259100000|2021-09-10 07:31:40|7206.8|7204|7206|7203.2|7207|7204.2|7206|7203.2|8
1631259110000|2021-09-10 07:31:50|7205.8|7203|7205.8|7203|7205.8|7203|7205|7202.2|7
1631259120000|2021-09-10 07:32:00|7206|7203.2|7205.4|7202.6|7206.3|7203.5|7205|7202.2|19
1631259130000|2021-09-10 07:32:10|7205|7202.2|7206.3|7203.5|7207.1|7204.3|7205|7202.2|1235
1631259140000|2021-09-10 07:32:20|7206.6|7203.8|7205.8|7203|7206.9|7204.1|7205.8|7203|3
1631259150000|2021-09-10 07:32:30|7206.6|7203.8|7205.3|7202.5|7206.8|7204|7205.3|7202.5|18
1631259160000|2021-09-10 07:32:40|7204.6|7201.8|7203.1|7200.3|7204.6|7201.8|7203.1|7200.3|16
1631259170000|2021-09-10 07:32:50|7202.8|7200|7202.9|7200.1|7203.6|7200.8|7202.8|7200|37
1631259180000|2021-09-10 07:33:00|7202.6|7199.8|7202.6|7199.8|7203.1|7200.3|7202.6|7199.8|7
1631259190000|2021-09-10 07:33:10|7203.1|7200.3|7202.6|7199.8|7203.2|7200.4|7202.6|7199.8|26
1631259200000|2021-09-10 07:33:20|7202.9|7200.1|7203.6|7200.8|7203.6|7200.8|7202.6|7199.8|9
1631259210000|2021-09-10 07:33:30|7203.3|7200.5|7203.1|7200.3|7203.6|7200.8|7202.8|7200|8
1631259220000|2021-09-10 07:33:40|7203.6|7200.8|7202.8|7200|7203.6|7200.8|7202.8|7200|4
1631259230000|2021-09-10 07:33:50|7203.6|7200.8|7204.1|7201.3|7204.6|7201.8|7203.6|7200.8|9
1631259240000|2021-09-10 07:34:00|7203.6|7200.8|7203.6|7200.8|7204.1|7201.3|7203.6|7200.8|10
1631259250000|2021-09-10 07:34:10|7203.4|7200.6|7204.1|7201.3|7204.1|7201.3|7203.1|7200.3|14
1631259260000|2021-09-10 07:34:20|7203.8|7201|7204.6|7201.8|7205.1|7202.3|7203.8|7201|13
1631259270000|2021-09-10 07:34:30|7203.7|7200.9|7201.8|7199|7203.7|7200.9|7201|7198.2|511
1631259280000|2021-09-10 07:34:40|7200.8|7198|7202|7199.2|7202|7199.2|7200|7197.2|16
1631259290000|2021-09-10 07:34:50|7202.3|7199.5|7203|7200.2|7203.3|7200.5|7202.3|7199.5|19
1631259300000|2021-09-10 07:35:00|7203.5|7200.7|7203.2|7200.4|7203.8|7201|7203.2|7200.4|11
1631259310000|2021-09-10 07:35:10|7203|7200.2|7203|7200.2|7203|7200.2|7203|7200.2|0
1631259320000|2021-09-10 07:35:20|7203.3|7200.5|7203.8|7201|7203.8|7201|7203|7200.2|2
1631259330000|2021-09-10 07:35:30|7204.2|7201.4|7204|7201.2|7204.3|7201.5|7204|7201.2|8
1631259340000|2021-09-10 07:35:40|7203.8|7201|7203|7200.2|7203.8|7201|7203|7200.2|5
1631259350000|2021-09-10 07:35:50|7203.8|7201|7203.8|7201|7203.8|7201|7203|7200.2|14
1631259360000|2021-09-10 07:36:00|7204|7201.2|7202.7|7199.9|7204.8|7202|7202.2|7199.4|12
1631259370000|2021-09-10 07:36:10|7202.2|7199.4|7201|7198.2|7202.2|7199.4|7201|7198.2|4
1631259380000|2021-09-10 07:36:20|7201.3|7198.5|7201|7198.2|7201.3|7198.5|7201|7198.2|2
1631259390000|2021-09-10 07:36:30|7201.2|7198.4|7201|7198.2|7201.5|7198.7|7201|7198.2|7
1631259400000|2021-09-10 07:36:40|7200.8|7198|7201|7198.2|7201|7198.2|7200|7197.2|6
1631259410000|2021-09-10 07:36:50|7200.8|7198|7201|7198.2|7201|7198.2|7200|7197.2|6
1631259420000|2021-09-10 07:37:00|7202|7199.2|7205|7202.2|7205.8|7203|7202|7199.2|44
1631259430000|2021-09-10 07:37:10|7204.2|7201.4|7205|7202.2|7206|7203.2|7204.2|7201.4|12
1631259440000|2021-09-10 07:37:20|7204.8|7202|7204.8|7202|7204.8|7202|7204.8|7202|1
1631259450000|2021-09-10 07:37:30|7205|7202.2|7205.8|7203|7206|7203.2|7205|7202.2|8
1631259460000|2021-09-10 07:37:40|7206|7203.2|7206|7203.2|7206|7203.2|7206|7203.2|0
1631259470000|2021-09-10 07:37:50|7207|7204.2|7207|7204.2|7207.3|7204.5|7207|7204.2|12
1631259480000|2021-09-10 07:38:00|7206.8|7204|7207.8|7205|7207.8|7205|7206.2|7203.4|37
1631259490000|2021-09-10 07:38:10|7208.6|7205.8|7211.1|7208.3|7212.5|7209.7|7208.6|7205.8|134
1631259500000|2021-09-10 07:38:20|7210.8|7208|7210.3|7207.5|7211.1|7208.3|7209.8|7207|20
1631259510000|2021-09-10 07:38:30|7210.1|7207.3|7211.8|7209|7211.8|7209|7209.8|7207|46
1631259520000|2021-09-10 07:38:40|7211.6|7208.8|7210.8|7208|7211.6|7208.8|7210.8|7208|10
1631259530000|2021-09-10 07:38:50|7211.8|7209|7211.3|7208.5|7211.8|7209|7211.3|7208.5|29
1631259540000|2021-09-10 07:39:00|7210.8|7208|7210.5|7207.7|7212.2|7209.4|7210.2|7207.4|107
1631259550000|2021-09-10 07:39:10|7210.2|7207.4|7211|7208.2|7211|7208.2|7210|7207.2|42
1631259560000|2021-09-10 07:39:20|7211.2|7208.4|7212|7209.2|7212.3|7209.5|7211.2|7208.4|28
1631259570000|2021-09-10 07:39:30|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|7212.2|7209.4|13
1631259580000|2021-09-10 07:39:40|7211.5|7208.7|7210.2|7207.4|7211.5|7208.7|7210.2|7207.4|12
1631259590000|2021-09-10 07:39:50|7210.5|7207.7|7210.5|7207.7|7210.5|7207.7|7209.5|7206.7|3
1631259600000|2021-09-10 07:40:00|7210.2|7207.4|7212|7209.2|7212|7209.2|7210.2|7207.4|10
1631259610000|2021-09-10 07:40:10|7211.8|7209|7212|7209.2|7212.3|7209.5|7211.5|7208.7|28
1631259620000|2021-09-10 07:40:20|7211.7|7208.9|7212|7209.2|7212|7209.2|7211.2|7208.4|26
1631259630000|2021-09-10 07:40:30|7212.2|7209.4|7212.2|7209.4|7212.8|7210|7212.2|7209.4|30
1631259640000|2021-09-10 07:40:40|7212.3|7209.5|7212.2|7209.4|7212.3|7209.5|7212.2|7209.4|13
1631259660000|2021-09-10 07:41:00|7211.2|7208.4|7212|7209.2|7212|7209.2|7211.2|7208.4|14
1631259670000|2021-09-10 07:41:10|7212.2|7209.4|7212|7209.2|7212.2|7209.4|7212|7209.2|7
1631259680000|2021-09-10 07:41:20|7212.2|7209.4|7211.7|7208.9|7213.7|7210.9|7211.7|7208.9|55
1631259690000|2021-09-10 07:41:30|7211.5|7208.7|7211.2|7208.4|7211.5|7208.7|7211.2|7208.4|5
1631259700000|2021-09-10 07:41:40|7211.5|7208.7|7210|7207.2|7212.2|7209.4|7209.7|7206.9|66
1631259710000|2021-09-10 07:41:50|7210.2|7207.4|7209.7|7206.9|7210.2|7207.4|7209.2|7206.4|25
1631259720000|2021-09-10 07:42:00|7209.3|7206.5|7210|7207.2|7210|7207.2|7209.3|7206.5|12
1631259730000|2021-09-10 07:42:10|7209.3|7206.5|7208.1|7205.3|7209.3|7206.5|7207|7204.2|135
1631259740000|2021-09-10 07:42:20|7207.5|7204.7|7208.1|7205.3|7208.5|7205.7|7207.1|7204.3|16
1631259750000|2021-09-10 07:42:30|7210.1|7207.3|7209.5|7206.7|7210.1|7207.3|7209.5|7206.7|31
1631259760000|2021-09-10 07:42:40|7209.1|7206.3|7206.6|7203.8|7209.1|7206.3|7206.6|7203.8|27
1631259770000|2021-09-10 07:42:50|7206.3|7203.5|7206.6|7203.8|7207.1|7204.3|7206.1|7203.3|9
1631259780000|2021-09-10 07:43:00|7207|7204.2|7208|7205.2|7208|7205.2|7207|7204.2|11
1631259790000|2021-09-10 07:43:10|7207.8|7205|7209.8|7207|7210.3|7207.5|7207.1|7204.3|197
1631259800000|2021-09-10 07:43:20|7210.1|7207.3|7210.3|7207.5|7210.6|7207.8|7209.8|7207|27
1631259810000|2021-09-10 07:43:30|7209.8|7207|7209.8|7207|7210.3|7207.5|7209.8|7207|0
1631259820000|2021-09-10 07:43:40|7210.1|7207.3|7210.6|7207.8|7210.8|7208|7210.1|7207.3|6
1631259830000|2021-09-10 07:43:50|7210.3|7207.5|7210.8|7208|7210.8|7208|7210.3|7207.5|3
1631259840000|2021-09-10 07:44:00|7210.6|7207.8|7211.8|7209|7212.4|7209.6|7210.6|7207.8|92
1631259850000|2021-09-10 07:44:10|||||||||6
1631259860000|2021-09-10 07:44:20|7212.3|7209.5|7211.8|7209|7212.3|7209.5|7211.8|7209|13
1631259870000|2021-09-10 07:44:30|7211.6|7208.8|7211.8|7209|7211.8|7209|7211.6|7208.8|8
1631259880000|2021-09-10 07:44:40|||||||||2
1631259890000|2021-09-10 07:44:50|7210.8|7208|7211.4|7208.6|7213.4|7210.6|7209.8|7207|2547
1631259900000|2021-09-10 07:45:00|7212|7209.2|7213.2|7210.4|7213.2|7210.4|7211.4|7208.6|142
1631259910000|2021-09-10 07:45:10|7213.6|7210.8|7215.8|7213|7215.9|7213.1|7213.6|7210.8|40
1631259920000|2021-09-10 07:45:20|7216.4|7213.6|7215.4|7212.6|7216.7|7213.9|7215.4|7212.6|21
1631259930000|2021-09-10 07:45:30|7215.7|7212.9|7214.6|7211.8|7216.2|7213.4|7214.2|7211.4|25
1631259940000|2021-09-10 07:45:40|7214.4|7211.6|7213.4|7210.6|7214.4|7211.6|7213.4|7210.6|25
1631259950000|2021-09-10 07:45:50|7213.7|7210.9|7213.6|7210.8|7214.4|7211.6|7213.4|7210.6|13
1631259960000|2021-09-10 07:46:00|7213.4|7210.6|7213.9|7211.1|7214.2|7211.4|7212.4|7209.6|136
1631259970000|2021-09-10 07:46:10|7214.2|7211.4|7213.4|7210.6|7214.4|7211.6|7213.1|7210.3|42
1631259980000|2021-09-10 07:46:20|7213.9|7211.1|7213.4|7210.6|7214.2|7211.4|7213.2|7210.4|142
1631259990000|2021-09-10 07:46:30|7212.9|7210.1|7217.8|7215|7218.4|7215.6|7212.4|7209.6|272
1631260000000|2021-09-10 07:46:40|7217.4|7214.6|7218.4|7215.6|7220.2|7217.4|7217.4|7214.6|180
1631260010000|2021-09-10 07:46:50|7218.7|7215.9|7218.6|7215.8|7219.4|7216.6|7218.1|7215.3|289
1631260020000|2021-09-10 07:47:00|7218.9|7216.1|7218.6|7215.8|7219.4|7216.6|7218.6|7215.8|18
1631260030000|2021-09-10 07:47:10|7218.1|7215.3|7218.4|7215.6|7219.1|7216.3|7218.1|7215.3|14
1631260040000|2021-09-10 07:47:20|7218.1|7215.3|7218.1|7215.3|7218.1|7215.3|7217.8|7215|3
1631260050000|2021-09-10 07:47:30|7218.3|7215.5|7215.6|7212.8|7218.3|7215.5|7215.6|7212.8|13
1631260060000|2021-09-10 07:47:40|7215.8|7213|7215.3|7212.5|7216.1|7213.3|7215.3|7212.5|5
1631260070000|2021-09-10 07:47:50|7215.6|7212.8|7215.8|7213|7216.1|7213.3|7215.6|7212.8|10
1631260080000|2021-09-10 07:48:00|7215.6|7212.8|7215.6|7212.8|7215.6|7212.8|7215.3|7212.5|7
1631260090000|2021-09-10 07:48:10|7215.3|7212.5|7215.8|7213|7216.1|7213.3|7215.3|7212.5|34
1631260100000|2021-09-10 07:48:20|7215.6|7212.8|7216.1|7213.3|7216.1|7213.3|7215.3|7212.5|14
1631260110000|2021-09-10 07:48:30|7215.6|7212.8|7214.6|7211.8|7215.8|7213|7214.6|7211.8|24
1631260120000|2021-09-10 07:48:40|7214|7211.2|7215.3|7212.5|7215.6|7212.8|7213.6|7210.8|22
1631260130000|2021-09-10 07:48:50|7215.6|7212.8|7214.8|7212|7215.6|7212.8|7214.8|7212|4
1631260140000|2021-09-10 07:49:00|7214.6|7211.8|7214.1|7211.3|7214.6|7211.8|7213.6|7210.8|7
1631260150000|2021-09-10 07:49:10|7214.6|7211.8|7214.4|7211.6|7214.6|7211.8|7214.1|7211.3|0
1631260160000|2021-09-10 07:49:20|7214.3|7211.5|7214.8|7212|7214.8|7212|7213.8|7211|4
1631260170000|2021-09-10 07:49:30|7214.3|7211.5|7212.6|7209.8|7214.3|7211.5|7212.3|7209.5|23
1631260180000|2021-09-10 07:49:40|7212.3|7209.5|7212.6|7209.8|7212.6|7209.8|7212.3|7209.5|4
1631260190000|2021-09-10 07:49:50|7212.3|7209.5|7214.1|7211.3|7214.1|7211.3|7212.3|7209.5|8
1631260200000|2021-09-10 07:50:00|7213.8|7211|7215.1|7212.3|7215.6|7212.8|7213.8|7211|9
1631260230000|2021-09-10 07:50:30|7215.4|7212.6|7214.6|7211.8|7215.6|7212.8|7213.8|7211|12
1631260250000|2021-09-10 07:50:50|7214.8|7212|7216.6|7213.8|7218.4|7215.6|7214.8|7212|796
1631260260000|2021-09-10 07:51:00|7216.4|7213.6|7217.7|7214.9|7218.2|7215.4|7216.1|7213.3|16
1631260270000|2021-09-10 07:51:10|7217.9|7215.1|7217.2|7214.4|7218.2|7215.4|7217.1|7214.3|28
1631260280000|2021-09-10 07:51:20|7217.4|7214.6|7218.4|7215.6|7219.2|7216.4|7217.4|7214.6|15
1631260290000|2021-09-10 07:51:30|7218.2|7215.4|7217.4|7214.6|7218.4|7215.6|7217.4|7214.6|33
1631260300000|2021-09-10 07:51:40|7217.1|7214.3|7216.6|7213.8|7217.4|7214.6|7216.4|7213.6|30
1631260310000|2021-09-10 07:51:50|7216.7|7213.9|7215.6|7212.8|7216.9|7214.1|7215.6|7212.8|41
1631260320000|2021-09-10 07:52:00|7215.9|7213.1|7217.2|7214.4|7217.2|7214.4|7215.9|7213.1|43
1631260330000|2021-09-10 07:52:10|7217.4|7214.6|7218.4|7215.6|7218.4|7215.6|7217.4|7214.6|9
1631260340000|2021-09-10 07:52:20|7218.7|7215.9|7215.1|7212.3|7219.4|7216.6|7214.8|7212|1030
1631260350000|2021-09-10 07:52:30|7215.3|7212.5|7215.6|7212.8|7215.9|7213.1|7215.3|7212.5|1
1631260360000|2021-09-10 07:52:40|7215.3|7212.5|7214.8|7212|7215.3|7212.5|7214.8|7212|5
1631260370000|2021-09-10 07:52:50|7215.8|7213|7215.8|7213|7215.8|7213|7214.8|7212|14
1631260380000|2021-09-10 07:53:00|7215.1|7212.3|7214.8|7212|7215.1|7212.3|7214.8|7212|13
1631260390000|2021-09-10 07:53:10|7213.8|7211|7214.4|7211.6|7214.6|7211.8|7213.8|7211|18
1631260400000|2021-09-10 07:53:20|7215.1|7212.3|7215.3|7212.5|7215.3|7212.5|7214.8|7212|0
1631260410000|2021-09-10 07:53:30|7215.1|7212.3|7215.1|7212.3|7215.3|7212.5|7214.8|7212|5
1631260420000|2021-09-10 07:53:40|7214.8|7212|7214.8|7212|7214.8|7212|7214.8|7212|0
1631260430000|2021-09-10 07:53:50|7214.3|7211.5|7213.3|7210.5|7214.3|7211.5|7212.8|7210|5
1631260440000|2021-09-10 07:54:00|7213.6|7210.8|7212.8|7210|7214.1|7211.3|7212.8|7210|11
1631260450000|2021-09-10 07:54:10|7213.6|7210.8|7212.6|7209.8|7213.6|7210.8|7212.6|7209.8|8
1631260460000|2021-09-10 07:54:20|7212.3|7209.5|7212.1|7209.3|7212.6|7209.8|7211.8|7209|4
1631260470000|2021-09-10 07:54:30|7212.3|7209.5|7212.6|7209.8|7212.6|7209.8|7211.3|7208.5|51
1631260480000|2021-09-10 07:54:40|7212.1|7209.3|7211.9|7209.1|7212.3|7209.5|7211.8|7209|5
1631260490000|2021-09-10 07:54:50|7212.6|7209.8|7212.8|7210|7212.8|7210|7212.3|7209.5|1
1631260500000|2021-09-10 07:55:00|7212.1|7209.3|7212.6|7209.8|7212.6|7209.8|7211.6|7208.8|15
1631260510000|2021-09-10 07:55:10|7211.9|7209.1|7208.8|7206|7211.9|7209.1|7208.3|7205.5|16
1631260520000|2021-09-10 07:55:20|7208.7|7205.9|7208.7|7205.9|7208.7|7205.9|7208.1|7205.3|3
1631260530000|2021-09-10 07:55:30|7208.6|7205.8|7209.6|7206.8|7209.6|7206.8|7208.2|7205.4|210
1631260540000|2021-09-10 07:55:40|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|7209.7|7206.9|0
1631260560000|2021-09-10 07:56:00|7209.6|7206.8|7211.1|7208.3|7212.1|7209.3|7209.6|7206.8|24
1631260570000|2021-09-10 07:56:10|7211.4|7208.6|7211.1|7208.3|7211.4|7208.6|7210.7|7207.9|3
1631260580000|2021-09-10 07:56:20|7211.4|7208.6|7211.1|7208.3|7211.4|7208.6|7211.1|7208.3|1
1631260590000|2021-09-10 07:56:30|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|7210.7|7207.9|0
1631260600000|2021-09-10 07:56:40|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|7210.6|7207.8|0
1631260610000|2021-09-10 07:56:50|7209.7|7206.9|7211.4|7208.6|7211.4|7208.6|7209.4|7206.6|13
1631260620000|2021-09-10 07:57:00|7211.6|7208.8|7211.7|7208.9|7212.1|7209.3|7211.6|7208.8|10
1631260630000|2021-09-10 07:57:10|7211.2|7208.4|7210.6|7207.8|7211.2|7208.4|7210.6|7207.8|2
1631260640000|2021-09-10 07:57:20|7211.1|7208.3|7210.6|7207.8|7211.1|7208.3|7210.6|7207.8|3
1631260650000|2021-09-10 07:57:30|7209.7|7206.9|7210.6|7207.8|7210.6|7207.8|7209.7|7206.9|4
1631260660000|2021-09-10 07:57:40|||||||||5
1631260670000|2021-09-10 07:57:50|7210.7|7207.9|7210.6|7207.8|7210.7|7207.9|7209.7|7206.9|5
1631260680000|2021-09-10 07:58:00|7210.2|7207.4|7210.7|7207.9|7211.6|7208.8|7210.2|7207.4|30
1631260690000|2021-09-10 07:58:10|||||||||10
1631260700000|2021-09-10 07:58:20|7210.9|7208.1|7211.7|7208.9|7211.7|7208.9|7210.7|7207.9|3
1631260720000|2021-09-10 07:58:40|7211.6|7208.8|7211.6|7208.8|7212.1|7209.3|7211.6|7208.8|18
1631260730000|2021-09-10 07:58:50|7211.2|7208.4|7211.6|7208.8|7211.6|7208.8|7211.2|7208.4|4
1631260740000|2021-09-10 07:59:00|7211.7|7208.9|7214.7|7211.9|7214.7|7211.9|7211.7|7208.9|21
1631260750000|2021-09-10 07:59:10|7214.6|7211.8|7213.7|7210.9|7215.4|7212.6|7213.7|7210.9|10
1631260760000|2021-09-10 07:59:20|7214.1|7211.3|7215.6|7212.8|7215.9|7213.1|7213.7|7210.9|64
1631260770000|2021-09-10 07:59:30|7215.1|7212.3|7214.7|7211.9|7215.1|7212.3|7214.7|7211.9|6
1631260780000|2021-09-10 07:59:40|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7214.6|7211.8|7
1631260790000|2021-09-10 07:59:50|7214.7|7211.9|7215.6|7212.8|7216.1|7213.3|7214.7|7211.9|7
1631260800000|2021-09-10 08:00:00|7217.2|7213.2|7217.6|7214.8|7219.4|7216.6|7216.6|7213.2|144
1631260810000|2021-09-10 08:00:10|7217.7|7214.9|7217.7|7214.9|7217.7|7214.9|7217.6|7214.8|14
1631260820000|2021-09-10 08:00:20|7217.6|7214.8|7217.6|7214.8|7220.4|7217.6|7217.6|7214.8|671
1631260840000|2021-09-10 08:00:40|7217.4|7214.6|7217.6|7214.8|7217.6|7214.8|7217.1|7214.3|15
1631260850000|2021-09-10 08:00:50|7217.7|7214.9|7218.4|7215.6|7218.4|7215.6|7217.6|7214.8|6
1631260860000|2021-09-10 08:01:00|7218.6|7215.8|7219.1|7216.3|7219.6|7216.8|7218.1|7215.3|11
1631260870000|2021-09-10 08:01:10|7218.7|7215.9|7219.4|7216.6|7219.4|7216.6|7218.6|7215.8|5
1631260880000|2021-09-10 08:01:20|7218.9|7216.1|7218.6|7215.8|7219.2|7216.4|7217.6|7214.8|38
1631260890000|2021-09-10 08:01:30|||||||||2
1631260900000|2021-09-10 08:01:40|7218.1|7215.3|7217.7|7214.9|7218.6|7215.8|7217.7|7214.9|6
1631260910000|2021-09-10 08:01:50|7218.5|7215.7|7218.7|7215.9|7219.4|7216.6|7218.2|7215.4|21
1631260920000|2021-09-10 08:02:00|7219|7216.2|7219.7|7216.9|7220.4|7217.6|7219|7216.2|6
1631260930000|2021-09-10 08:02:10|7220|7217.2|7216.7|7213.9|7220.4|7217.6|7216.7|7213.9|51
1631260940000|2021-09-10 08:02:20|7217|7214.2|7217.4|7214.6|7217.9|7215.1|7216.7|7213.9|13
1631260950000|2021-09-10 08:02:30|7217.5|7214.7|7216.4|7213.6|7217.5|7214.7|7216|7213.2|43
1631260960000|2021-09-10 08:02:40|7217|7214.2|7217|7214.2|7217|7214.2|7217|7214.2|26
1631260970000|2021-09-10 08:02:50|7217.4|7214.6|7216.4|7213.6|7217.4|7214.6|7216.4|7213.6|7
1631260980000|2021-09-10 08:03:00|||||||||3
1631260990000|2021-09-10 08:03:10|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|7217.4|7214.6|4
1631261000000|2021-09-10 08:03:20|7217.5|7214.7|7217.5|7214.7|7218.4|7215.6|7217.5|7214.7|5
1631261010000|2021-09-10 08:03:30|7217.4|7214.6|7217|7214.2|7217.4|7214.6|7216.7|7213.9|4
1631261020000|2021-09-10 08:03:40|7217.4|7214.6|7215.5|7212.7|7217.4|7214.6|7215.5|7212.7|26
1631261030000|2021-09-10 08:03:50|7214.9|7212.1|7216|7213.2|7216|7213.2|7214.7|7211.9|9
1631261040000|2021-09-10 08:04:00|7215.7|7212.9|7216.5|7213.7|7216.5|7213.7|7215.5|7212.7|19
1631261050000|2021-09-10 08:04:10|7216.7|7213.9|7217.4|7214.6|7217.5|7214.7|7216.7|7213.9|4
1631261060000|2021-09-10 08:04:20|7217.5|7214.7|7221.7|7218.9|7222|7219.2|7217.5|7214.7|77
1631261070000|2021-09-10 08:04:30|7221.5|7218.7|7222|7219.2|7222.7|7219.9|7221|7218.2|31
1631261080000|2021-09-10 08:04:40|7221.7|7218.9|7220.4|7217.6|7222|7219.2|7220|7217.2|19
1631261090000|2021-09-10 08:04:50|7221|7218.2|7223.4|7220.6|7223.4|7220.6|7220.7|7217.9|19
1631261100000|2021-09-10 08:05:00|7222.7|7219.9|7224.4|7221.6|7224.4|7221.6|7222.7|7219.9|39
1631261110000|2021-09-10 08:05:10|7224|7221.2|7224|7221.2|7224.4|7221.6|7224|7221.2|9
1631261120000|2021-09-10 08:05:20|7223.7|7220.9|7223.4|7220.6|7224.4|7221.6|7223|7220.2|22
1631261130000|2021-09-10 08:05:30|7222.7|7219.9|7224|7221.2|7224.4|7221.6|7222.5|7219.7|64
1631261140000|2021-09-10 08:05:40|7224.4|7221.6|7224.4|7221.6|7224.7|7221.9|7224|7221.2|186
1631261150000|2021-09-10 08:05:50|7224.7|7221.9|7224.4|7221.6|7224.7|7221.9|7223.7|7220.9|25
1631261160000|2021-09-10 08:06:00|7224.5|7221.7|7224.7|7221.9|7225.4|7222.6|7224.5|7221.7|25
1631261170000|2021-09-10 08:06:10|7224.5|7221.7|7225.5|7222.7|7225.5|7222.7|7224.5|7221.7|5
1631261180000|2021-09-10 08:06:20|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|7225.7|7222.9|8
1631261190000|2021-09-10 08:06:30|7225.5|7222.7|7227.7|7224.9|7228.5|7225.7|7225.5|7222.7|60
1631261200000|2021-09-10 08:06:40|7227.4|7224.6|7227.5|7224.7|7227.5|7224.7|7227|7224.2|5
1631261210000|2021-09-10 08:06:50|||||||||4
1631261220000|2021-09-10 08:07:00|7227.7|7224.9|7228.4|7225.6|7229.4|7226.6|7227.7|7224.9|63
1631261230000|2021-09-10 08:07:10|7228|7225.2|7228.5|7225.7|7229.4|7226.6|7227.7|7224.9|23
1631261240000|2021-09-10 08:07:20|7228|7225.2|7228|7225.2|7229.4|7226.6|7228|7225.2|14
1631261250000|2021-09-10 08:07:30|7228.4|7225.6|7227.5|7224.7|7228.4|7225.6|7227.5|7224.7|9
1631261260000|2021-09-10 08:07:40|7227.9|7225.1|7228|7225.2|7228|7225.2|7227.9|7225.1|5
1631261270000|2021-09-10 08:07:50|7227.5|7224.7|7227.5|7224.7|7227.9|7225.1|7227.5|7224.7|1
1631261280000|2021-09-10 08:08:00|7227.2|7224.4|7227.5|7224.7|7227.5|7224.7|7226.5|7223.7|29
1631261290000|2021-09-10 08:08:10|7228.4|7225.6|7228|7225.2|7228.4|7225.6|7227.7|7224.9|3
1631261300000|2021-09-10 08:08:20|7228.3|7225.5|7231.7|7228.9|7232.3|7229.5|7227.7|7224.9|42
1631261310000|2021-09-10 08:08:30|7231.5|7228.7|7232.3|7229.5|7232.3|7229.5|7231|7228.2|45
1631261320000|2021-09-10 08:08:40|7232|7229.2|7232.3|7229.5|7233.3|7230.5|7232|7229.2|18
1631261330000|2021-09-10 08:08:50|7231.5|7228.7|7231.3|7228.5|7231.5|7228.7|7230.5|7227.7|14
1631261340000|2021-09-10 08:09:00|7231.5|7228.7|7231.2|7228.4|7232.3|7229.5|7230.8|7228|27
1631261350000|2021-09-10 08:09:10|7230.8|7228|7231.3|7228.5|7231.3|7228.5|7230.5|7227.7|13
1631261360000|2021-09-10 08:09:20|||||||||6
1631261370000|2021-09-10 08:09:30|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|3
1631261380000|2021-09-10 08:09:40|7232.5|7229.7|7232.5|7229.7|7232.5|7229.7|7231.5|7228.7|15
1631261390000|2021-09-10 08:09:50|7232.7|7229.9|7233.3|7230.5|7233.3|7230.5|7232.7|7229.9|64
1631261400000|2021-09-10 08:10:00|7234.3|7231.5|7236.8|7234|7237.5|7234.7|7234.3|7231.5|345
1631261410000|2021-09-10 08:10:10|7236.5|7233.7|7235.7|7232.9|7237.7|7234.9|7235.7|7232.9|22
1631261420000|2021-09-10 08:10:20|7236|7233.2|7236.3|7233.5|7236.5|7233.7|7235.5|7232.7|19
1631261430000|2021-09-10 08:10:30|7235.7|7232.9|7236.7|7233.9|7237.3|7234.5|7235.7|7232.9|46
1631261440000|2021-09-10 08:10:40|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|7236.3|7233.5|6
1631261450000|2021-09-10 08:10:50|7236.5|7233.7|7235.3|7232.5|7237|7234.2|7234.7|7231.9|55
1631261460000|2021-09-10 08:11:00|7235.5|7232.7|7235.2|7232.4|7235.5|7232.7|7234.7|7231.9|64
1631261470000|2021-09-10 08:11:10|7234.9|7232.1|7236|7233.2|7238.1|7235.3|7234.7|7231.9|114
1631261480000|2021-09-10 08:11:20|7235.7|7232.9|7235.7|7232.9|7236.3|7233.5|7235.7|7232.9|8
1631261490000|2021-09-10 08:11:30|7236|7233.2|7235.5|7232.7|7236.3|7233.5|7234.7|7231.9|20
1631261500000|2021-09-10 08:11:40|7235.2|7232.4|7235.5|7232.7|7235.5|7232.7|7235.2|7232.4|11
1631261510000|2021-09-10 08:11:50|7235.2|7232.4|7234.7|7231.9|7235.5|7232.7|7234.7|7231.9|8
1631261520000|2021-09-10 08:12:00|7235.3|7232.5|7237.2|7234.4|7237.7|7234.9|7234.7|7231.9|119
1631261530000|2021-09-10 08:12:10|7237.5|7234.7|7237.7|7234.9|7237.7|7234.9|7237.5|7234.7|0
1631261540000|2021-09-10 08:12:20|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237.2|7234.4|14
1631261550000|2021-09-10 08:12:30|7237.7|7234.9|7238.3|7235.5|7238.5|7235.7|7237.7|7234.9|13
1631261560000|2021-09-10 08:12:40|7238.5|7235.7|7238.5|7235.7|7239.3|7236.5|7238.5|7235.7|5
1631261570000|2021-09-10 08:12:50|7238.3|7235.5|7238|7235.2|7238.3|7235.5|7237.7|7234.9|13
1631261580000|2021-09-10 08:13:00|7238.3|7235.5|7237.3|7234.5|7238.3|7235.5|7237|7234.2|7
1631261590000|2021-09-10 08:13:10|7238|7235.2|7238|7235.2|7238.5|7235.7|7238|7235.2|13
1631261600000|2021-09-10 08:13:20|7238.3|7235.5|7237.7|7234.9|7238.3|7235.5|7237.7|7234.9|0
1631261610000|2021-09-10 08:13:30|7237.5|7234.7|7237.5|7234.7|7237.5|7234.7|7237|7234.2|33
1631261620000|2021-09-10 08:13:40|7237.7|7234.9|7237.5|7234.7|7237.7|7234.9|7237.2|7234.4|3
1631261630000|2021-09-10 08:13:50|7237|7234.2|7237.5|7234.7|7237.5|7234.7|7237|7234.2|2
1631261640000|2021-09-10 08:14:00|7237.2|7234.4|7237.5|7234.7|7237.5|7234.7|7237|7234.2|5
1631261650000|2021-09-10 08:14:10|7237.3|7234.5|7237.5|7234.7|7237.5|7234.7|7236.7|7233.9|41
1631261660000|2021-09-10 08:14:20|7237|7234.2|7237.2|7234.4|7237.5|7234.7|7237|7234.2|1
1631261670000|2021-09-10 08:14:30|7237|7234.2|7241.8|7239|7241.8|7239|7237|7234.2|117
1631261680000|2021-09-10 08:14:40|7241.5|7238.7|7241.5|7238.7|7242.7|7239.9|7241.5|7238.7|62
1631261690000|2021-09-10 08:14:50|7241.8|7239|7242.5|7239.7|7242.5|7239.7|7241.3|7238.5|52
1631261700000|2021-09-10 08:15:00|7242.7|7239.9|7247|7244.2|7249.1|7246.3|7242.5|7239.7|361
1631261710000|2021-09-10 08:15:10|7246.6|7243.8|7247|7244.2|7247.6|7244.8|7246.5|7243.7|37
1631261720000|2021-09-10 08:15:20|7247.1|7244.3|7247.1|7244.3|7247.7|7244.5|7246.6|7243.7|40
1631261730000|2021-09-10 08:15:30|7247.3|7244.5|7249|7246.2|7249.3|7246.5|7247.3|7244.5|51
1631261740000|2021-09-10 08:15:40|7249.1|7246.3|7249.1|7246.3|7249.1|7246.3|7248.3|7245.5|34
1631261750000|2021-09-10 08:15:50|7248.8|7246|7248.1|7245.3|7250.1|7247.3|7248|7245.2|129
1631261760000|2021-09-10 08:16:00|7247.8|7245|7248.3|7245.5|7249.1|7246.3|7247.3|7244.5|31
1631261770000|2021-09-10 08:16:10|7248.1|7245.3|7246|7243.2|7248.3|7245.5|7245.3|7242.5|98
1631261780000|2021-09-10 08:16:20|7246.1|7243.3|7245.3|7242.5|7246.1|7243.3|7245.3|7242.5|28
1631261790000|2021-09-10 08:16:30|7245.6|7242.8|7243.3|7240.5|7246.6|7243.8|7243.3|7240.5|123
1631261800000|2021-09-10 08:16:40|7243.1|7240.3|7243.1|7240.3|7243.3|7240.5|7242.3|7239.5|13
1631261810000|2021-09-10 08:16:50|7243.3|7240.5|7243.3|7240.5|7243.3|7240.5|7243.3|7240.5|4
1631261820000|2021-09-10 08:17:00|7244|7241.2|7244.3|7241.5|7245.1|7242.3|7243.8|7241|33
1631261830000|2021-09-10 08:17:10|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|7244.1|7241.3|0
1631261840000|2021-09-10 08:17:20|7244.8|7242|7244.3|7241.5|7245.1|7242.3|7244.3|7241.5|13
1631261850000|2021-09-10 08:17:30|7244.1|7241.3|7242.3|7239.5|7244.1|7241.3|7242.3|7239.5|47
1631261860000|2021-09-10 08:17:40|7241.6|7238.8|7241.3|7238.5|7242.3|7239.5|7241.3|7238.5|18
1631261870000|2021-09-10 08:17:50|7241.1|7238.3|7241.3|7238.5|7242.3|7239.5|7241.1|7238.3|23
1631261880000|2021-09-10 08:18:00|7241.1|7238.3|7242.1|7239.3|7242.1|7239.3|7241.1|7238.3|53
1631261890000|2021-09-10 08:18:10|7242|7239.2|7241|7238.2|7242|7239.2|7239.1|7236.3|79
1631261900000|2021-09-10 08:18:20|7241.3|7238.5|7242.1|7239.3|7242.1|7239.3|7241.3|7238.5|4
1631261910000|2021-09-10 08:18:30|7241.8|7239|7243.1|7240.3|7243.1|7240.3|7241.3|7238.5|14
1631261920000|2021-09-10 08:18:40|7242.6|7239.8|7242.6|7239.8|7243.1|7240.3|7242.3|7239.5|1
1631261930000|2021-09-10 08:18:50|7243.1|7240.3|7245.1|7242.3|7245.1|7242.3|7243.1|7240.3|7
1631261940000|2021-09-10 08:19:00|7246.1|7243.3|7245.6|7242.8|7246.1|7243.3|7245.3|7242.5|16
1631261950000|2021-09-10 08:19:10|7246|7243.2|7244.1|7241.3|7246|7243.2|7244|7241.2|11
1631261960000|2021-09-10 08:19:20|7245.8|7243|7244.3|7241.5|7246.1|7243.3|7244.3|7241.5|31
1631261970000|2021-09-10 08:19:30|7245|7242.2|7245.3|7242.5|7245.3|7242.5|7245|7242.2|12
1631261980000|2021-09-10 08:19:40|7245.1|7242.3|7244.8|7242|7245.3|7242.5|7244.3|7241.5|62
1631261990000|2021-09-10 08:19:50|7245.1|7242.3|7244.3|7241.5|7245.1|7242.3|7243.8|7241|22
1631262000000|2021-09-10 08:20:00|7244.6|7241.8|7244.8|7242|7245.1|7242.3|7244.1|7241.3|6
1631262010000|2021-09-10 08:20:10|7244.5|7241.7|7244.8|7242|7245.1|7242.3|7244.3|7241.5|8
1631262020000|2021-09-10 08:20:20|7244.3|7241.5|7244.1|7241.3|7244.8|7242|7243.3|7240.5|212
1631262030000|2021-09-10 08:20:30|7243.8|7241|7244.1|7241.3|7244.1|7241.3|7243.8|7241|5
1631262040000|2021-09-10 08:20:40|7242.7|7239.9|7242.5|7239.7|7242.7|7239.9|7242.2|7239.4|34
1631262050000|2021-09-10 08:20:50|7242.7|7239.9|7242.1|7239.3|7243.3|7240.5|7242.1|7239.3|12
1631262060000|2021-09-10 08:21:00|7242.3|7239.5|7240.3|7237.5|7242.3|7239.5|7240.3|7237.5|21
1631262070000|2021-09-10 08:21:10|7240.6|7237.8|7240.1|7237.3|7240.6|7237.8|7240.1|7237.3|5
1631262080000|2021-09-10 08:21:20|7240.5|7237.7|7240.1|7237.3|7241.1|7238.3|7237.5|7234.7|122
1631262090000|2021-09-10 08:21:30|7240.3|7237.5|7240.1|7237.3|7240.8|7238|7239.8|7237|24
1631262100000|2021-09-10 08:21:40|7240.3|7237.5|7239.8|7237|7240.3|7237.5|7239.3|7236.5|35
1631262110000|2021-09-10 08:21:50|7240.1|7237.3|7238.3|7235.5|7240.1|7237.3|7238.3|7235.5|17
1631262120000|2021-09-10 08:22:00|7238|7235.2|7234.7|7231.9|7238|7235.2|7234.7|7231.9|120
1631262130000|2021-09-10 08:22:10|7234.3|7231.5|7236.5|7233.7|7237.1|7234.3|7234.3|7231.5|75
1631262140000|2021-09-10 08:22:20|7236.3|7233.5|7237.1|7234.3|7237.1|7234.3|7236.1|7233.3|11
1631262150000|2021-09-10 08:22:30|7237.8|7235|7238.3|7235.5|7239.1|7236.3|7237.8|7235|56
1631262160000|2021-09-10 08:22:40|7239.3|7236.5|7239.3|7236.5|7240.3|7237.5|7238.5|7235.7|42
1631262170000|2021-09-10 08:22:50|7239.8|7237|7239.8|7237|7239.8|7237|7239.5|7236.7|0
1631262180000|2021-09-10 08:23:00|7240.1|7237.3|7241.1|7238.3|7241.3|7238.5|7240.1|7237.3|30
1631262190000|2021-09-10 08:23:10|7241.3|7238.5|7238.5|7235.7|7241.3|7238.5|7238.5|7235.7|34
1631262200000|2021-09-10 08:23:20|7239.1|7236.3|7239.3|7236.5|7239.3|7236.5|7238.5|7235.7|3
1631262210000|2021-09-10 08:23:30|7239.6|7236.8|7239.5|7236.7|7239.6|7236.8|7239.5|7236.7|7
1631262220000|2021-09-10 08:23:40|7239.8|7237|7240.8|7238|7241.3|7238.5|7239.5|7236.7|52
1631262230000|2021-09-10 08:23:50|7240.5|7237.7|7240.3|7237.5|7240.5|7237.7|7239.8|7237|1
1631262240000|2021-09-10 08:24:00|7240.5|7237.7|7240.5|7237.7|7241.3|7238.5|7240.5|7237.7|7
1631262250000|2021-09-10 08:24:10|7240.8|7238|7239.8|7237|7240.8|7238|7239.8|7237|25
1631262260000|2021-09-10 08:24:20|7240.3|7237.5|7245.9|7243.1|7245.9|7243.1|7238.8|7236|934
1631262270000|2021-09-10 08:24:30|7246.1|7243.3|7242.3|7239.5|7246.1|7243.3|7242.3|7239.5|175
1631262280000|2021-09-10 08:24:40|7242.1|7239.3|7241.8|7239|7242.8|7240|7241.1|7238.3|192
1631262290000|2021-09-10 08:24:50|7241.6|7238.8|7241.4|7238.6|7241.9|7239.1|7241.3|7238.5|20
1631262300000|2021-09-10 08:25:00|7241.8|7239|7243.1|7240.3|7243.3|7240.5|7241.8|7239|14
1631262310000|2021-09-10 08:25:10|7243.4|7240.6|7243.9|7241.1|7243.9|7241.1|7243.4|7240.6|1
1631262320000|2021-09-10 08:25:20|7243.8|7241|7242.3|7239.5|7243.8|7241|7242.3|7239.5|20
1631262330000|2021-09-10 08:25:30|7242.4|7239.6|7243.3|7240.5|7243.8|7241|7242.4|7239.6|28
1631262340000|2021-09-10 08:25:40|7243.6|7240.8|7243.3|7240.5|7244.6|7241.8|7243.3|7240.5|41
1631262350000|2021-09-10 08:25:50|7243.6|7240.8|7242.9|7240.1|7243.6|7240.8|7242.8|7240|8
1631262360000|2021-09-10 08:26:00|7242.8|7240|7241.8|7239|7242.8|7240|7240.4|7237.6|86
1631262370000|2021-09-10 08:26:10|7242.1|7239.3|7242.6|7239.8|7242.6|7239.8|7241.8|7239|8
1631262380000|2021-09-10 08:26:20|7242.8|7240|7242.8|7240|7243.6|7240.8|7242.8|7240|12
1631262390000|2021-09-10 08:26:30|7242.9|7240.1|7242.8|7240|7243.6|7240.8|7242.8|7240|11
1631262400000|2021-09-10 08:26:40|7242.4|7239.6|7243.3|7240.5|7243.8|7241|7242.4|7239.6|9
1631262410000|2021-09-10 08:26:50|7242.9|7240.1|7242.2|7239.4|7242.9|7240.1|7241.9|7239.1|9
1631262420000|2021-09-10 08:27:00|7241.9|7239.1|7245.6|7242.8|7245.6|7242.8|7241.9|7239.1|158
1631262430000|2021-09-10 08:27:10|7245.7|7242.9|7246.2|7243.4|7246.6|7243.8|7245.6|7242.8|49
1631262440000|2021-09-10 08:27:20|7246.1|7243.3|7248.7|7245.9|7249.2|7246.4|7246.1|7243.3|25
1631262450000|2021-09-10 08:27:30|7250.3|7247.5|7249.7|7246.9|7250.3|7247.5|7249.7|7246.9|168
1631262460000|2021-09-10 08:27:40|7249.2|7246.4|7247.7|7244.9|7249.2|7246.4|7246.7|7243.9|61
1631262470000|2021-09-10 08:27:50|7247.2|7244.4|7247.7|7244.9|7247.7|7244.9|7246.9|7244.1|7
1631262480000|2021-09-10 08:28:00|7247.4|7244.6|7248.2|7245.4|7248.2|7245.4|7247.4|7244.6|39
1631262490000|2021-09-10 08:28:10|7248.6|7245.8|7248.2|7245.4|7248.6|7245.8|7247.7|7244.9|11
1631262500000|2021-09-10 08:28:20|7247.9|7245.1|7249.1|7246.3|7250.1|7247.3|7247.9|7245.1|94
1631262510000|2021-09-10 08:28:30|7249.4|7246.6|7248.2|7245.4|7249.6|7246.8|7247.9|7245.1|19
1631262520000|2021-09-10 08:28:40|7248.6|7245.8|7248.7|7245.9|7248.7|7245.9|7247.9|7245.1|19
1631262530000|2021-09-10 08:28:50|7249.1|7246.3|7249.7|7246.9|7250.7|7247.9|7249.1|7246.3|248
1631262540000|2021-09-10 08:29:00|7249.9|7247.1|7249.1|7246.3|7252.6|7249.8|7248.7|7245.9|264
1631262550000|2021-09-10 08:29:10|7249.6|7246.8|7246.9|7244.1|7249.6|7246.8|7246.9|7244.1|224
1631262560000|2021-09-10 08:29:20|7246.6|7243.8|7246.6|7243.8|7248.2|7245.4|7245.6|7242.8|302
1631262570000|2021-09-10 08:29:30|7245.9|7243.1|7246.9|7244.1|7247.6|7244.8|7244.9|7242.1|336
1631262580000|2021-09-10 08:29:40|7246.7|7243.9|7244.6|7241.8|7247.6|7244.8|7244.6|7241.8|349
1631262590000|2021-09-10 08:29:50|7243.7|7240.9|7242.6|7239.8|7245.1|7242.3|7241.9|7239.1|618
1631262600000|2021-09-10 08:30:00|7242.7|7239.9|7242.6|7239.8|7244.6|7241.8|7240.2|7237.4|337
1631262610000|2021-09-10 08:30:10|7242.9|7240.1|7240.6|7237.8|7243.7|7240.9|7240.6|7237.8|610
1631262620000|2021-09-10 08:30:20|7240.7|7237.9|7236.7|7233.9|7240.7|7237.9|7236.7|7233.9|470
1631262630000|2021-09-10 08:30:30|7236.9|7234.1|7237.7|7234.9|7239.7|7236.9|7236.2|7233.4|296
1631262640000|2021-09-10 08:30:40|7238.1|7235.3|7235.6|7232.8|7238.1|7235.3|7234.9|7232.1|158
1631262650000|2021-09-10 08:30:50|7235.7|7232.9|7237.6|7234.8|7237.6|7234.8|7235.7|7232.9|111
1631262660000|2021-09-10 08:31:00|7237.9|7235.1|7235.7|7232.9|7238.6|7235.8|7234.7|7231.9|167
1631262670000|2021-09-10 08:31:10|7235.9|7233.1|7236.7|7233.9|7236.7|7233.9|7235.2|7232.4|26
1631262680000|2021-09-10 08:31:20|7236.6|7233.8|7235.7|7232.9|7236.6|7233.8|7235.7|7232.9|50
1631262690000|2021-09-10 08:31:30|7235.9|7233.1|7237.7|7234.9|7237.7|7234.9|7235.9|7233.1|56
1631262700000|2021-09-10 08:31:40|7238.7|7235.9|7241.2|7238.4|7241.2|7238.4|7237.7|7234.9|165
1631262710000|2021-09-10 08:31:50|7241.9|7239.1|7241.2|7238.4|7242.6|7239.8|7241.2|7238.4|41
1631262720000|2021-09-10 08:32:00|7240.9|7238.1|7243.6|7240.8|7243.6|7240.8|7240.9|7238.1|91
1631262730000|2021-09-10 08:32:10|7242.7|7239.9|7241.6|7238.8|7242.7|7239.9|7240.7|7237.9|89
1631262740000|2021-09-10 08:32:20|7241.4|7238.6|7240.6|7237.8|7241.4|7238.6|7240.1|7237.3|71
1631262750000|2021-09-10 08:32:30|7240.4|7237.6|7240.6|7237.8|7241.1|7238.3|7239.7|7236.9|71
1631262760000|2021-09-10 08:32:40|7241.1|7238.3|7239.6|7236.8|7241.6|7238.8|7239.6|7236.8|196
1631262770000|2021-09-10 08:32:50|7237.4|7234.6|7238.6|7235.8|7238.6|7235.8|7237.4|7234.6|13
1631262780000|2021-09-10 08:33:00|7238.7|7235.9|7239.4|7236.6|7239.4|7236.6|7238.5|7235.7|20
1631262790000|2021-09-10 08:33:10|7239.5|7236.7|7240|7237.2|7240|7237.2|7239.5|7236.7|27
1631262800000|2021-09-10 08:33:20|7240.4|7237.6|7240.2|7237.4|7240.7|7237.9|7240|7237.2|12
1631262810000|2021-09-10 08:33:30|7240|7237.2|7238.7|7235.9|7240.2|7237.4|7238.7|7235.9|11
1631262820000|2021-09-10 08:33:40|7238|7235.2|7238.7|7235.9|7238.7|7235.9|7238|7235.2|40
1631262830000|2021-09-10 08:33:50|7238.1|7235.3|7240.5|7237.7|7240.5|7237.7|7237.9|7235.1|135
1631262840000|2021-09-10 08:34:00|7240.7|7237.9|7240.7|7237.9|7241.4|7238.6|7240.7|7237.9|219
1631262850000|2021-09-10 08:34:10|7240.5|7237.7|7240.5|7237.7|7240.5|7237.7|7240.5|7237.7|8
1631262860000|2021-09-10 08:34:20|7240.7|7237.9|7240|7237.2|7240.7|7237.9|7240|7237.2|63
1631262870000|2021-09-10 08:34:30|7240.4|7237.6|7241.5|7238.7|7241.5|7238.7|7238.7|7235.9|94
1631262880000|2021-09-10 08:34:40|7242.5|7239.7|7241.5|7238.7|7242.5|7239.7|7241.5|7238.7|65
1631262890000|2021-09-10 08:34:50|7242|7239.2|7242.5|7239.7|7242.5|7239.7|7241.7|7238.9|4
1631262900000|2021-09-10 08:35:00|7242.7|7239.9|7245.2|7242.4|7245.5|7242.7|7242.5|7239.7|91
1631262910000|2021-09-10 08:35:10|7245.5|7242.7|7250.7|7247.9|7250.7|7247.9|7245.5|7242.7|1158
1631262920000|2021-09-10 08:35:20|7250.2|7247.4|7250|7247.2|7251.8|7249|7250|7247.2|97
1631262930000|2021-09-10 08:35:30|7250.8|7248|7250|7247.2|7251|7248.2|7249.7|7246.9|71
1631262940000|2021-09-10 08:35:40|7249.2|7246.4|7248.4|7245.6|7250|7247.2|7248.4|7245.6|301
1631262950000|2021-09-10 08:35:50|7247.4|7244.6|7247.2|7244.4|7247.4|7244.6|7247.2|7244.4|9
1631262960000|2021-09-10 08:36:00|7247.7|7244.9|7249.2|7246.4|7249.4|7246.6|7247.7|7244.9|25
1631262970000|2021-09-10 08:36:10|7249.4|7246.6|7250.2|7247.4|7250.2|7247.4|7249.2|7246.4|23
1631262980000|2021-09-10 08:36:20|7249.9|7247.1|7248.4|7245.6|7250.2|7247.4|7248.4|7245.6|12
1631262990000|2021-09-10 08:36:30|7248.2|7245.4|7250|7247.2|7250|7247.2|7248.2|7245.4|92
1631263000000|2021-09-10 08:36:40|7249.7|7246.9|7249.7|7246.9|7250.7|7247.9|7249.7|7246.9|54
1631263010000|2021-09-10 08:36:50|7250|7247.2|7249.2|7246.4|7250|7247.2|7249.2|7246.4|37
1631263020000|2021-09-10 08:37:00|7249.5|7246.7|7251|7248.2|7252|7249.2|7249.5|7246.7|47
1631263030000|2021-09-10 08:37:10|7251.2|7248.4|7251.7|7248.9|7251.7|7248.9|7250.4|7247.6|97
1631263040000|2021-09-10 08:37:20|7252|7249.2|7252.2|7249.4|7252.2|7249.4|7251.4|7248.6|19
1631263050000|2021-09-10 08:37:30|7252.4|7249.6|7252|7249.2|7252.7|7249.9|7251.7|7248.9|22
1631263060000|2021-09-10 08:37:40|7252.2|7249.4|7252.2|7249.4|7252.7|7249.9|7251.4|7248.6|44
1631263070000|2021-09-10 08:37:50|7252.7|7249.9|7252.4|7249.6|7252.7|7249.9|7252.4|7249.6|10
1631263080000|2021-09-10 08:38:00|7252.2|7249.4|7251.8|7249|7252.8|7250|7251.2|7248.4|80
1631263090000|2021-09-10 08:38:10|7252|7249.2|7249.2|7246.4|7252.2|7249.4|7249.2|7246.4|40
1631263100000|2021-09-10 08:38:20|7249.5|7246.7|7250.2|7247.4|7250.2|7247.4|7249.5|7246.7|10
1631263110000|2021-09-10 08:38:30|7251.2|7248.4|7252|7249.2|7252|7249.2|7251.2|7248.4|25
1631263120000|2021-09-10 08:38:40|7251.7|7248.9|7251|7248.2|7251.7|7248.9|7251|7248.2|35
1631263130000|2021-09-10 08:38:50|7250.2|7247.4|7249.5|7246.7|7250.2|7247.4|7249|7246.2|18
1631263140000|2021-09-10 08:39:00|7249.8|7247|7250|7247.2|7250|7247.2|7249.8|7247|8
1631263150000|2021-09-10 08:39:10|7250.2|7247.4|7249.7|7246.9|7251.2|7248.4|7249.3|7246.5|326
1631263160000|2021-09-10 08:39:20|7249.8|7247|7251.3|7248.5|7252.2|7249.4|7249.8|7247|15
1631263170000|2021-09-10 08:39:30|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|7251.5|7248.7|16
1631263180000|2021-09-10 08:39:40|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|7252.2|7249.4|5
1631263190000|2021-09-10 08:39:50|7251.8|7249|7252.2|7249.4|7252.2|7249.4|7251.8|7249|1
1631263200000|2021-09-10 08:40:00|7252.3|7249.5|7252.7|7249.9|7252.7|7249.9|7252.2|7249.4|6
1631263210000|2021-09-10 08:40:10|7253.2|7250.4|7253.7|7250.9|7254.3|7251.5|7253.2|7250.4|133
1631263220000|2021-09-10 08:40:20|7253.3|7250.5|7253.8|7251|7253.8|7251|7252.5|7249.7|32
1631263230000|2021-09-10 08:40:30|7253.3|7250.5|7253.3|7250.5|7253.8|7251|7252.5|7249.7|9
1631263240000|2021-09-10 08:40:40|7252.8|7250|7250.5|7247.7|7252.8|7250|7250.5|7247.7|23
1631263250000|2021-09-10 08:40:50|7251|7248.2|7250.3|7247.5|7251.2|7248.4|7250.3|7247.5|6
1631263260000|2021-09-10 08:41:00|7249.5|7246.7|7249.2|7246.4|7249.5|7246.7|7249.2|7246.4|14
1631263270000|2021-09-10 08:41:10|7249.5|7246.7|7250.5|7247.7|7250.5|7247.7|7249.5|7246.7|13
1631263280000|2021-09-10 08:41:20|7250.3|7247.5|7249.5|7246.7|7250.3|7247.5|7249.5|7246.7|4
1631263290000|2021-09-10 08:41:30|7249.3|7246.5|7248.3|7245.5|7249.3|7246.5|7248.3|7245.5|200
1631263300000|2021-09-10 08:41:40|7248.7|7245.9|7247.8|7245|7248.8|7246|7247.3|7244.5|44
1631263310000|2021-09-10 08:41:50|7248|7245.2|7248.5|7245.7|7249.2|7246.4|7248|7245.2|12
1631263320000|2021-09-10 08:42:00|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.3|7244.5|8
1631263330000|2021-09-10 08:42:10|7247.3|7244.5|7247.2|7244.4|7247.3|7244.5|7246.8|7244|10
1631263340000|2021-09-10 08:42:20|7247.8|7245|7243.7|7240.9|7247.8|7245|7243.7|7240.9|413
1631263350000|2021-09-10 08:42:30|7243.5|7240.7|7243.7|7240.9|7244.7|7241.9|7243.5|7240.7|102
1631263360000|2021-09-10 08:42:40|7244.3|7241.5|7244.7|7241.9|7244.7|7241.9|7244.3|7241.5|10
1631263370000|2021-09-10 08:42:50|7245.5|7242.7|7245.2|7242.4|7245.5|7242.7|7245.2|7242.4|4
1631263380000|2021-09-10 08:43:00|7244.7|7241.9|7247.5|7244.7|7247.7|7244.9|7244.7|7241.9|18
1631263390000|2021-09-10 08:43:10|7247.7|7244.9|7247.9|7245.1|7247.9|7245.1|7247.2|7244.4|78
1631263400000|2021-09-10 08:43:20|||||||||5
1631263410000|2021-09-10 08:43:30|||||||||18
1631263420000|2021-09-10 08:43:40|7248.7|7245.9|7246.9|7244.1|7248.9|7246.1|7246.9|7244.1|114
1631263430000|2021-09-10 08:43:50|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|27
1631263440000|2021-09-10 08:44:00|7247.9|7245.1|7242.9|7240.1|7247.9|7245.1|7242.9|7240.1|112
1631263450000|2021-09-10 08:44:10|7243.7|7240.9|7244.5|7241.7|7244.5|7241.7|7243.7|7240.9|71
1631263460000|2021-09-10 08:44:20|7244.2|7241.4|7244.7|7241.9|7245|7242.2|7244.2|7241.4|25
1631263470000|2021-09-10 08:44:30|7244.9|7242.1|7244.5|7241.7|7244.9|7242.1|7244.5|7241.7|10
1631263480000|2021-09-10 08:44:40|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|1
1631263490000|2021-09-10 08:44:50|7245.3|7242.5|7246.9|7244.1|7248.5|7245.7|7245.3|7242.5|246
1631263500000|2021-09-10 08:45:00|7246.5|7243.7|7247.3|7244.5|7247.5|7244.7|7246.5|7243.7|13
1631263510000|2021-09-10 08:45:10|7246.2|7243.4|7243.7|7240.9|7246.2|7243.4|7243.7|7240.9|113
1631263520000|2021-09-10 08:45:20|7244.2|7241.4|7242.6|7239.8|7244.5|7241.7|7242.6|7239.8|84
1631263530000|2021-09-10 08:45:30|7242.2|7239.4|7242.5|7239.7|7242.7|7239.9|7242.2|7239.4|10
1631263540000|2021-09-10 08:45:40|7242.2|7239.4|7241.9|7239.1|7242.9|7240.1|7241.9|7239.1|43
1631263550000|2021-09-10 08:45:50|7242.7|7239.9|7242.5|7239.7|7243.7|7240.9|7242.5|7239.7|40
1631263560000|2021-09-10 08:46:00|7242.7|7239.9|7244.4|7241.6|7244.7|7241.9|7242.7|7239.9|38
1631263570000|2021-09-10 08:46:10|7243.9|7241.1|7243.9|7241.1|7243.9|7241.1|7243.7|7240.9|5
1631263580000|2021-09-10 08:46:20|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|13
1631263600000|2021-09-10 08:46:40|||||||||1
1631263610000|2021-09-10 08:46:50|7244.9|7242.1|7247.2|7244.4|7247.5|7244.7|7244.9|7242.1|49
1631263620000|2021-09-10 08:47:00|7247.5|7244.7|7247.2|7244.4|7247.9|7245.1|7246.7|7243.9|15
1631263630000|2021-09-10 08:47:10|7246.5|7243.7|7244.7|7241.9|7246.5|7243.7|7244.7|7241.9|30
1631263640000|2021-09-10 08:47:20|7245.5|7242.7|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|17
1631263650000|2021-09-10 08:47:30|7245.7|7242.9|7246.5|7243.7|7246.5|7243.7|7245.5|7242.7|57
1631263660000|2021-09-10 08:47:40|||||||||1
1631263670000|2021-09-10 08:47:50|||||||||26
1631263680000|2021-09-10 08:48:00|7247|7244.2|7246.7|7243.9|7247.5|7244.7|7246.7|7243.9|21
1631263690000|2021-09-10 08:48:10|7247|7244.2|7246.7|7243.9|7247.5|7244.7|7246.5|7243.7|10
1631263700000|2021-09-10 08:48:20|7247|7244.2|7247.7|7244.9|7247.9|7245.1|7246.7|7243.9|26
1631263710000|2021-09-10 08:48:30|7247.9|7245.1|7247.3|7244.5|7247.9|7245.1|7247|7244.2|14
1631263720000|2021-09-10 08:48:40|7247.5|7244.7|7246.5|7243.7|7247.5|7244.7|7246.5|7243.7|6
1631263730000|2021-09-10 08:48:50|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|7246.7|7243.9|1
1631263740000|2021-09-10 08:49:00|7246.5|7243.7|7247.2|7244.4|7247.5|7244.7|7246.5|7243.7|9
1631263750000|2021-09-10 08:49:10|7247|7244.2|7247.2|7244.4|7247.5|7244.7|7247|7244.2|109
1631263760000|2021-09-10 08:49:20|7247|7244.2|7247.7|7244.9|7248.5|7245.7|7246.9|7244.1|20
1631263770000|2021-09-10 08:49:30|7247.5|7244.7|7247.7|7244.9|7247.7|7244.9|7247.5|7244.7|20
1631263780000|2021-09-10 08:49:40|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|5
1631263800000|2021-09-10 08:50:00|||||||||7
1631263810000|2021-09-10 08:50:10|7247.2|7244.4|7246.5|7243.7|7247.2|7244.4|7246.5|7243.7|16
1631263820000|2021-09-10 08:50:20|7245.5|7242.7|7245.5|7242.7|7245.7|7242.9|7245.2|7242.4|54
1631263830000|2021-09-10 08:50:30|7245.7|7242.9|7245.7|7242.9|7246.7|7243.9|7245.7|7242.9|195
1631263840000|2021-09-10 08:50:40|7246|7243.2|7245.7|7242.9|7246.5|7243.7|7245.7|7242.9|8
1631263850000|2021-09-10 08:50:50|7246|7243.2|7242.7|7239.9|7246|7243.2|7242.7|7239.9|19
1631263860000|2021-09-10 08:51:00|7243.2|7240.4|7238.9|7236.1|7243.2|7240.4|7238.9|7236.1|144
1631263870000|2021-09-10 08:51:10|7238.7|7235.9|7236.9|7234.1|7239.7|7236.9|7236.1|7233.3|228
1631263880000|2021-09-10 08:51:20|7237.1|7234.3|7238.6|7235.8|7238.9|7236.1|7237.1|7234.3|35
1631263890000|2021-09-10 08:51:30|7238.4|7235.6|7238.9|7236.1|7239.9|7237.1|7238.1|7235.3|114
1631263900000|2021-09-10 08:51:40|7239.1|7236.3|7235.9|7233.1|7239.9|7237.1|7235.6|7232.8|184
1631263910000|2021-09-10 08:51:50|7236.1|7233.3|7235.9|7233.1|7236.9|7234.1|7235.9|7233.1|25
1631263920000|2021-09-10 08:52:00|7236.5|7233.7|7239.9|7237.1|7239.9|7237.1|7236.5|7233.7|314
1631263930000|2021-09-10 08:52:10|7240.2|7237.4|7240.9|7238.1|7240.9|7238.1|7240.2|7237.4|2
1631263940000|2021-09-10 08:52:20|7239.9|7237.1|7240.4|7237.6|7240.4|7237.6|7239.9|7237.1|13
1631263950000|2021-09-10 08:52:30|7240.9|7238.1|7240.9|7238.1|7241.9|7239.1|7240.9|7238.1|33
1631263960000|2021-09-10 08:52:40|7240.6|7237.8|7240.9|7238.1|7240.9|7238.1|7240.4|7237.6|3
1631263970000|2021-09-10 08:52:50|7241.5|7238.7|7241.4|7238.6|7241.9|7239.1|7241.4|7238.6|2
1631263980000|2021-09-10 08:53:00|7241.7|7238.9|7240.9|7238.1|7241.7|7238.9|7240.9|7238.1|1
1631263990000|2021-09-10 08:53:10|||||||||3
1631264000000|2021-09-10 08:53:20|7239.9|7237.1|7239.9|7237.1|7240.9|7238.1|7239.9|7237.1|18
1631264010000|2021-09-10 08:53:30|7240.2|7237.4|7240.9|7238.1|7240.9|7238.1|7240.2|7237.4|4
1631264020000|2021-09-10 08:53:40|7241.1|7238.3|7241.9|7239.1|7241.9|7239.1|7241.1|7238.3|4
1631264030000|2021-09-10 08:53:50|||||||||1
1631264040000|2021-09-10 08:54:00|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7241.1|7238.3|7
1631264050000|2021-09-10 08:54:10|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|1
1631264060000|2021-09-10 08:54:20|7241.4|7238.6|7241.9|7239.1|7241.9|7239.1|7241.4|7238.6|0
1631264070000|2021-09-10 08:54:30|7242.9|7240.1|7242.4|7239.6|7242.9|7240.1|7242.4|7239.6|6
1631264080000|2021-09-10 08:54:40|7242.9|7240.1|7241.6|7238.8|7242.9|7240.1|7241.6|7238.8|6
1631264090000|2021-09-10 08:54:50|7241.7|7238.9|7240.9|7238.1|7241.9|7239.1|7240.9|7238.1|1
1631264100000|2021-09-10 08:55:00|7241.2|7238.4|7241.9|7239.1|7241.9|7239.1|7241.2|7238.4|19
1631264110000|2021-09-10 08:55:10|7242.2|7239.4|7242.9|7240.1|7242.9|7240.1|7242.2|7239.4|5
1631264120000|2021-09-10 08:55:20|7243.7|7240.9|7242.9|7240.1|7243.7|7240.9|7242.9|7240.1|3
1631264130000|2021-09-10 08:55:30|7241.9|7239.1|7243.9|7241.1|7243.9|7241.1|7241.9|7239.1|30
1631264140000|2021-09-10 08:55:40|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|7243.1|7240.3|11
1631264150000|2021-09-10 08:55:50|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|24
1631264160000|2021-09-10 08:56:00|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|7242.3|7239.5|38
1631264170000|2021-09-10 08:56:10|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|7242.1|7239.3|1
1631264180000|2021-09-10 08:56:20|||||||||2
1631264190000|2021-09-10 08:56:30|||||||||11
1631264200000|2021-09-10 08:56:40|||||||||17
1631264210000|2021-09-10 08:56:50|||||||||6
1631264220000|2021-09-10 08:57:00|7242.3|7239.5|7242.1|7239.3|7242.3|7239.5|7242.1|7239.3|41
1631264230000|2021-09-10 08:57:10|7241.4|7238.6|7240.9|7238.1|7241.9|7239.1|7240.3|7237.5|35
1631264240000|2021-09-10 08:57:20|7241.1|7238.3|7239.9|7237.1|7241.4|7238.6|7239.9|7237.1|26
1631264250000|2021-09-10 08:57:30|7239.1|7236.3|7233.3|7230.5|7239.1|7236.3|7233.3|7230.5|322
1631264260000|2021-09-10 08:57:40|7232.8|7230|7233.3|7230.5|7233.8|7231|7232.2|7229.4|308
1631264270000|2021-09-10 08:57:50|7233.5|7230.7|7232.8|7230|7234.3|7231.5|7232.5|7229.7|260
1631264280000|2021-09-10 08:58:00|7232.5|7229.7|7229.5|7226.7|7232.5|7229.7|7228.5|7225.7|210
1631264290000|2021-09-10 08:58:10|7228.5|7225.7|7229.3|7226.5|7229.8|7227|7228.5|7225.7|37
1631264300000|2021-09-10 08:58:20|7229.5|7226.7|7232.5|7229.7|7233.3|7230.5|7229.5|7226.7|64
1631264310000|2021-09-10 08:58:30|7232.3|7229.5|7232.3|7229.5|7233.3|7230.5|7232.3|7229.5|5
1631264320000|2021-09-10 08:58:40|7231.8|7229|7229.5|7226.7|7231.8|7229|7229|7226.2|101
1631264330000|2021-09-10 08:58:50|7229.8|7227|7230.8|7228|7230.8|7228|7229.5|7226.7|54
1631264340000|2021-09-10 08:59:00|7231.3|7228.5|7231.5|7228.7|7231.5|7228.7|7231.3|7228.5|8
1631264350000|2021-09-10 08:59:10|7231.3|7228.5|7233.3|7230.5|7233.5|7230.7|7231.3|7228.5|68
1631264360000|2021-09-10 08:59:20|7233.5|7230.7|7231.3|7228.5|7233.5|7230.7|7230.5|7227.7|35
1631264370000|2021-09-10 08:59:30|7230.6|7227.8|7230.5|7227.7|7230.8|7228|7230|7227.2|32
1631264380000|2021-09-10 08:59:40|7232.3|7229.5|7232.1|7229.3|7232.8|7230|7232.1|7229.3|39
1631264390000|2021-09-10 08:59:50|7231.8|7229|7231.8|7229|7232.3|7229.5|7231.5|7228.7|5
1631264400000|2021-09-10 09:00:00|7232.1|7229.3|7233.5|7230.7|7234.5|7231.7|7231.8|7229|36
1631264410000|2021-09-10 09:00:10|7234.1|7231.3|7236.8|7234|7237.5|7234.7|7234.1|7231.3|47
1631264420000|2021-09-10 09:00:20|7237.3|7234.5|7236.3|7233.5|7237.5|7234.7|7236.3|7233.5|16
1631264430000|2021-09-10 09:00:30|7236.1|7233.3|7235.3|7232.5|7236.1|7233.3|7235.3|7232.5|5
1631264440000|2021-09-10 09:00:40|7234.8|7232|7235.3|7232.5|7235.3|7232.5|7234.5|7231.7|4
1631264450000|2021-09-10 09:00:50|7235.6|7232.8|7235.8|7233|7236.3|7233.5|7235.6|7232.8|9
1631264460000|2021-09-10 09:01:00|7236.3|7233.5|7234.8|7232|7237.3|7234.5|7234.8|7232|84
1631264470000|2021-09-10 09:01:10|7235.3|7232.5|7235.5|7232.7|7235.5|7232.7|7234.5|7231.7|5
1631264480000|2021-09-10 09:01:20|7235.3|7232.5|7229.6|7226.8|7235.3|7232.5|7229.6|7226.8|89
1631264490000|2021-09-10 09:01:30|7230|7227.2|7231.5|7228.7|7231.5|7228.7|7230|7227.2|11
1631264500000|2021-09-10 09:01:40|7231.6|7228.8|7231.5|7228.7|7231.6|7228.8|7231.5|7228.7|4
1631264510000|2021-09-10 09:01:50|7232.1|7229.3|7232.5|7229.7|7232.5|7229.7|7231.6|7228.8|8
1631264520000|2021-09-10 09:02:00|7232.8|7230|7233.5|7230.7|7233.5|7230.7|7232.1|7229.3|12
1631264530000|2021-09-10 09:02:10|7234.1|7231.3|7234.5|7231.7|7234.5|7231.7|7233.5|7230.7|4
1631264540000|2021-09-10 09:02:20|7235|7232.2|7235.5|7232.7|7235.8|7233|7235|7232.2|9
1631264550000|2021-09-10 09:02:30|7235.8|7233|7235|7232.2|7235.8|7233|7235|7232.2|14
1631264560000|2021-09-10 09:02:40|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|7235.5|7232.7|4
1631264570000|2021-09-10 09:02:50|||||||||1
1631264580000|2021-09-10 09:03:00|7235.8|7233|7236.3|7233.5|7236.5|7233.7|7235.5|7232.7|12
1631264590000|2021-09-10 09:03:10|7236|7233.2|7235.5|7232.7|7236.1|7233.3|7235.5|7232.7|7
1631264600000|2021-09-10 09:03:20|7235|7232.2|7235.5|7232.7|7235.5|7232.7|7234.5|7231.7|6
1631264610000|2021-09-10 09:03:30|7234.6|7231.8|7234.5|7231.7|7234.6|7231.8|7234.5|7231.7|17
1631264620000|2021-09-10 09:03:40|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7234.3|7231.5|7
1631264630000|2021-09-10 09:03:50|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|7233.5|7230.7|12
1631264640000|2021-09-10 09:04:00|7233.4|7230.6|7233.4|7230.6|7233.4|7230.6|7233.3|7230.5|29
1631264650000|2021-09-10 09:04:10|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|7232.6|7229.8|2
1631264660000|2021-09-10 09:04:20|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|7232.4|7229.6|34
1631264670000|2021-09-10 09:04:30|7232.3|7229.5|7232.4|7229.6|7232.4|7229.6|7231.6|7228.8|15
1631264680000|2021-09-10 09:04:40|7232.3|7229.5|7231.9|7229.1|7232.3|7229.5|7231.9|7229.1|27
1631264690000|2021-09-10 09:04:50|7232.3|7229.5|7227.6|7224.8|7232.4|7229.6|7226.4|7223.6|76
1631264700000|2021-09-10 09:05:00|7228.6|7225.8|7228.3|7225.5|7228.9|7226.1|7227.6|7224.8|50
1631264710000|2021-09-10 09:05:10|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|7228.4|7225.6|2
1631264720000|2021-09-10 09:05:20|7227.6|7224.8|7229.8|7227|7230.3|7227.5|7227.6|7224.8|39
1631264730000|2021-09-10 09:05:30|7229.9|7227.1|7230.9|7228.1|7230.9|7228.1|7229.4|7226.6|15
1631264740000|2021-09-10 09:05:40|7231.4|7228.6|7230.8|7228|7231.4|7228.6|7230.4|7227.6|6
1631264750000|2021-09-10 09:05:50|7230.4|7227.6|7230.9|7228.1|7230.9|7228.1|7230.4|7227.6|11
1631264760000|2021-09-10 09:06:00|7230.8|7228|7231.3|7228.5|7231.3|7228.5|7230.4|7227.6|7
1631264770000|2021-09-10 09:06:10|7230.9|7228.1|7229.9|7227.1|7231.3|7228.5|7229.4|7226.6|13
1631264780000|2021-09-10 09:06:20|7230.4|7227.6|7229.6|7226.8|7230.8|7228|7228.6|7225.8|69
1631264790000|2021-09-10 09:06:30|7229.4|7226.6|7229.4|7226.6|7230.9|7228.1|7229.4|7226.6|40
1631264800000|2021-09-10 09:06:40|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|7229.6|7226.8|19
1631264810000|2021-09-10 09:06:50|7229.4|7226.6|7229.6|7226.8|7229.6|7226.8|7229.4|7226.6|2
1631264820000|2021-09-10 09:07:00|||||||||20
1631264830000|2021-09-10 09:07:10|7229.4|7226.6|7226.4|7223.6|7229.4|7226.6|7226.1|7223.3|35
1631264840000|2021-09-10 09:07:20|7226.9|7224.1|7225.6|7222.8|7226.9|7224.1|7225.6|7222.8|16
1631264850000|2021-09-10 09:07:30|7225.3|7222.5|7225.4|7222.6|7225.4|7222.6|7225.3|7222.5|29
1631264860000|2021-09-10 09:07:40|7225.6|7222.8|7227.6|7224.8|7227.9|7225.1|7225.6|7222.8|43
1631264870000|2021-09-10 09:07:50|7227.3|7224.5|7226.4|7223.6|7227.3|7224.5|7226.1|7223.3|7
1631264880000|2021-09-10 09:08:00|7225.8|7223|7226.4|7223.6|7226.6|7223.8|7225.8|7223|18
1631264890000|2021-09-10 09:08:10|||||||||1
1631264900000|2021-09-10 09:08:20|||||||||2
1631264910000|2021-09-10 09:08:30|7225.2|7222.4|7224.4|7221.6|7225.2|7222.4|7224.1|7221.3|106
1631264920000|2021-09-10 09:08:40|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|12
1631264930000|2021-09-10 09:08:50|7223.9|7221.1|7222.6|7219.8|7223.9|7221.1|7222.6|7219.8|29
1631264940000|2021-09-10 09:09:00|7222.4|7219.6|7222.6|7219.8|7222.6|7219.8|7219|7216.2|385
1631264950000|2021-09-10 09:09:10|7222.4|7219.6|7220.6|7217.8|7222.4|7219.6|7220.6|7217.8|45
1631264960000|2021-09-10 09:09:20|7221.1|7218.3|7221.6|7218.8|7221.6|7218.8|7220.6|7217.8|40
1631264970000|2021-09-10 09:09:30|7222|7219.2|7223.4|7220.6|7223.6|7220.8|7222|7219.2|78
1631264990000|2021-09-10 09:09:50|||||||||6
1631265000000|2021-09-10 09:10:00|7223.2|7220.4|7222.6|7219.8|7223.2|7220.4|7222.6|7219.8|8
1631265010000|2021-09-10 09:10:10|7222.2|7219.4|7222.4|7219.6|7222.4|7219.6|7221.6|7218.8|16
1631265020000|2021-09-10 09:10:20|7222.6|7219.8|7222.6|7219.8|7223.4|7220.6|7222.6|7219.8|31
1631265030000|2021-09-10 09:10:30|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|14
1631265040000|2021-09-10 09:10:40|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|19
1631265050000|2021-09-10 09:10:50|7223.6|7220.8|7223.6|7220.8|7224.4|7221.6|7223.6|7220.8|24
1631265060000|2021-09-10 09:11:00|||||||||93
1631265070000|2021-09-10 09:11:10|||||||||5
1631265080000|2021-09-10 09:11:20|7223|7220.2|7222.6|7219.8|7223|7220.2|7222.6|7219.8|79
1631265100000|2021-09-10 09:11:40|7223.4|7220.6|7223.1|7220.3|7223.4|7220.6|7223.1|7220.3|9
1631265110000|2021-09-10 09:11:50|7223.6|7220.8|7224.4|7221.6|7224.4|7221.6|7223.6|7220.8|6
1631265120000|2021-09-10 09:12:00|7224.6|7221.8|7225.9|7223.1|7226.4|7223.6|7224.6|7221.8|14
1631265130000|2021-09-10 09:12:10|7226.4|7223.6|7226.4|7223.6|7226.4|7223.6|7226.4|7223.6|9
1631265140000|2021-09-10 09:12:20|7227.6|7224.8|7226.6|7223.8|7227.6|7224.8|7226.6|7223.8|60
1631265150000|2021-09-10 09:12:30|7226.8|7224|7226.6|7223.8|7227.4|7224.6|7226.6|7223.8|9
1631265160000|2021-09-10 09:12:40|7226.8|7224|7226.6|7223.8|7226.8|7224|7226.6|7223.8|5
1631265170000|2021-09-10 09:12:50|7226.4|7223.6|7226.2|7223.4|7226.4|7223.6|7225.6|7222.8|10
1631265180000|2021-09-10 09:13:00|7226.6|7223.8|7226.6|7223.8|7227.2|7224.4|7226.6|7223.8|5
1631265200000|2021-09-10 09:13:20|7227|7224.2|7225.4|7222.6|7227.6|7224.8|7224.6|7221.8|56
1631265210000|2021-09-10 09:13:30|7225.1|7222.3|7225.4|7222.6|7225.4|7222.6|7225.1|7222.3|2
1631265220000|2021-09-10 09:13:40|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|0
1631265230000|2021-09-10 09:13:50|7226.2|7223.4|7226.6|7223.8|7226.6|7223.8|7226.2|7223.4|7
1631265240000|2021-09-10 09:14:00|7226.9|7224.1|7226.6|7223.8|7226.9|7224.1|7226.6|7223.8|10
1631265250000|2021-09-10 09:14:10|7225.6|7222.8|7225.2|7222.4|7225.6|7222.8|7224.9|7222.1|32
1631265260000|2021-09-10 09:14:20|7225.4|7222.6|7224.1|7221.3|7225.4|7222.6|7223.6|7220.8|37
1631265280000|2021-09-10 09:14:40|7223.8|7221|7223.6|7220.8|7223.8|7221|7222.6|7219.8|27
1631265290000|2021-09-10 09:14:50|7224.6|7221.8|7224.4|7221.6|7224.6|7221.8|7224.3|7221.5|5
1631265300000|2021-09-10 09:15:00|7224.1|7221.3|7225.6|7222.8|7225.6|7222.8|7223.6|7220.8|9
1631265310000|2021-09-10 09:15:10|7225|7222.2|7224.4|7221.6|7225|7222.2|7224.1|7221.3|30
1631265320000|2021-09-10 09:15:20|7224.6|7221.8|7225.4|7222.6|7225.4|7222.6|7224.6|7221.8|23
1631265330000|2021-09-10 09:15:30|7225.6|7222.8|7226.4|7223.6|7226.4|7223.6|7225.6|7222.8|10
1631265340000|2021-09-10 09:15:40|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|5
1631265350000|2021-09-10 09:15:50|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|1
1631265360000|2021-09-10 09:16:00|7225.4|7222.6|7226.8|7224|7226.8|7224|7225.4|7222.6|21
1631265370000|2021-09-10 09:16:10|7226.6|7223.8|7230.4|7227.6|7233.4|7230.6|7225.6|7222.8|237
1631265380000|2021-09-10 09:16:20|7230.1|7227.3|7233.4|7230.6|7234.2|7231.4|7230.1|7227.3|224
1631265390000|2021-09-10 09:16:30|7233.6|7230.8|7236.6|7233.8|7237.2|7234.4|7233.6|7230.8|127
1631265400000|2021-09-10 09:16:40|7236.4|7233.6|7235.7|7232.9|7237.2|7234.4|7235.2|7232.4|61
1631265410000|2021-09-10 09:16:50|7236.2|7233.4|7235.4|7232.6|7236.4|7233.6|7235.4|7232.6|70
1631265420000|2021-09-10 09:17:00|||||||||3
1631265430000|2021-09-10 09:17:10|||||||||16
1631265440000|2021-09-10 09:17:20|7234.4|7231.6|7234.4|7231.6|7234.4|7231.6|7234.4|7231.6|10
1631265450000|2021-09-10 09:17:30|7233.9|7231.1|7232.9|7230.1|7233.9|7231.1|7232.4|7229.6|20
1631265460000|2021-09-10 09:17:40|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|7232.7|7229.9|16
1631265470000|2021-09-10 09:17:50|7232.9|7230.1|7232.9|7230.1|7233.2|7230.4|7232.9|7230.1|21
1631265480000|2021-09-10 09:18:00|7233.2|7230.4|7235|7232.2|7235|7232.2|7233.2|7230.4|301
1631265490000|2021-09-10 09:18:10|7235.2|7232.4|7236.2|7233.4|7236.2|7233.4|7235.2|7232.4|7
1631265500000|2021-09-10 09:18:20|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|7235.2|7232.4|2
1631265510000|2021-09-10 09:18:30|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|23
1631265520000|2021-09-10 09:18:40|7233.7|7230.9|7233.9|7231.1|7234|7231.2|7233.5|7230.7|4
1631265530000|2021-09-10 09:18:50|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|1
1631265540000|2021-09-10 09:19:00|7233.9|7231.1|7234.4|7231.6|7235|7232.2|7233.9|7231.1|37
1631265550000|2021-09-10 09:19:10|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|7234.2|7231.4|1
1631265560000|2021-09-10 09:19:20|7234|7231.2|7233.2|7230.4|7234|7231.2|7233.2|7230.4|20
1631265580000|2021-09-10 09:19:40|7233.5|7230.7|7233.2|7230.4|7234|7231.2|7233.2|7230.4|5
1631265590000|2021-09-10 09:19:50|7233|7230.2|7233|7230.2|7233|7230.2|7233|7230.2|3
1631265600000|2021-09-10 09:20:00|7233.2|7230.4|7233.9|7231.1|7233.9|7231.1|7233.2|7230.4|30
1631265610000|2021-09-10 09:20:10|7233.5|7230.7|7233.5|7230.7|7233.9|7231.1|7233.5|7230.7|0
1631265620000|2021-09-10 09:20:20|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|7233.2|7230.4|10
1631265630000|2021-09-10 09:20:30|7232.9|7230.1|7230.4|7227.6|7232.9|7230.1|7230.4|7227.6|56
1631265640000|2021-09-10 09:20:40|7229.8|7227|7229.4|7226.6|7229.8|7227|7229.4|7226.6|7
1631265650000|2021-09-10 09:20:50|7230.2|7227.4|7226.6|7223.8|7230.2|7227.4|7225.4|7222.6|597
1631265660000|2021-09-10 09:21:00|7226.4|7223.6|7226.4|7223.6|7227.4|7224.6|7226.4|7223.6|17
1631265670000|2021-09-10 09:21:10|7225.2|7222.4|7224.6|7221.8|7225.2|7222.4|7224.6|7221.8|90
1631265680000|2021-09-10 09:21:20|7226.2|7223.4|7226.2|7223.4|7226.4|7223.6|7225.6|7222.8|44
1631265690000|2021-09-10 09:21:30|7226.4|7223.6|7226.6|7223.8|7227.6|7224.8|7226.4|7223.6|12
1631265700000|2021-09-10 09:21:40|7226.4|7223.6|7224.6|7221.8|7227.4|7224.6|7224.6|7221.8|22
1631265710000|2021-09-10 09:21:50|7224.4|7221.6|7224.1|7221.3|7224.4|7221.6|7223.6|7220.8|33
1631265720000|2021-09-10 09:22:00|7224.4|7221.6|7224.6|7221.8|7224.6|7221.8|7224.4|7221.6|1
1631265730000|2021-09-10 09:22:10|7224.4|7221.6|7223.6|7220.8|7224.4|7221.6|7223.6|7220.8|9
1631265740000|2021-09-10 09:22:20|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|1
1631265750000|2021-09-10 09:22:30|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|5
1631265760000|2021-09-10 09:22:40|7225.2|7222.4|7223.6|7220.8|7225.4|7222.6|7223.6|7220.8|44
1631265770000|2021-09-10 09:22:50|7224.1|7221.3|7224.1|7221.3|7224.4|7221.6|7223.6|7220.8|9
1631265780000|2021-09-10 09:23:00|7223.9|7221.1|7223.4|7220.6|7223.9|7221.1|7221.6|7218.8|72
1631265800000|2021-09-10 09:23:20|7223.6|7220.8|7224.2|7221.4|7224.2|7221.4|7223.6|7220.8|30
1631265810000|2021-09-10 09:23:30|7224.4|7221.6|7223.4|7220.6|7224.4|7221.6|7223.4|7220.6|11
1631265820000|2021-09-10 09:23:40|7223.6|7220.8|7224.8|7222|7225.2|7222.4|7223.6|7220.8|29
1631265830000|2021-09-10 09:23:50|7224.4|7221.6|7223.4|7220.6|7224.4|7221.6|7223.4|7220.6|140
1631265840000|2021-09-10 09:24:00|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.3|7220.5|12
1631265850000|2021-09-10 09:24:10|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|7224.1|7221.3|12
1631265860000|2021-09-10 09:24:20|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|3
1631265870000|2021-09-10 09:24:30|7223.3|7220.5|7221.9|7219.1|7223.3|7220.5|7221.9|7219.1|10
1631265880000|2021-09-10 09:24:40|7222.1|7219.3|7220.6|7217.8|7222.1|7219.3|7219.8|7217|160
1631265890000|2021-09-10 09:24:50|7219.8|7217|7220.1|7217.3|7220.6|7217.8|7219.6|7216.8|48
1631265900000|2021-09-10 09:25:00|7220.4|7217.6|7222.4|7219.6|7222.9|7220.1|7220.4|7217.6|288
1631265910000|2021-09-10 09:25:10|7222.1|7219.3|7221.9|7219.1|7222.6|7219.8|7221.6|7218.8|9
1631265920000|2021-09-10 09:25:20|7222.2|7219.4|7223.4|7220.6|7223.4|7220.6|7222.2|7219.4|7
1631265930000|2021-09-10 09:25:30|7224.1|7221.3|7224.4|7221.6|7224.4|7221.6|7223.4|7220.6|8
1631265940000|2021-09-10 09:25:40|7223.8|7221|7223.8|7221|7223.8|7221|7223.8|7221|9
1631265950000|2021-09-10 09:25:50|7223.6|7220.8|7224.4|7221.6|7224.4|7221.6|7223.6|7220.8|3
1631265960000|2021-09-10 09:26:00|7223.6|7220.8|7224.4|7221.6|7224.9|7222.1|7223.6|7220.8|78
1631265970000|2021-09-10 09:26:10|7224.6|7221.8|7224.8|7222|7225.4|7222.6|7224.4|7221.6|62
1631265980000|2021-09-10 09:26:20|7224.4|7221.6|7224.4|7221.6|7224.6|7221.8|7224.4|7221.6|8
1631265990000|2021-09-10 09:26:30|7224.6|7221.8|7224.6|7221.8|7224.8|7222|7224.6|7221.8|30
1631266000000|2021-09-10 09:26:40|7224.8|7222|7223.6|7220.8|7225.1|7222.3|7223.6|7220.8|65
1631266010000|2021-09-10 09:26:50|||||||||10
1631266020000|2021-09-10 09:27:00|7224.1|7221.3|7224.6|7221.8|7224.6|7221.8|7224.1|7221.3|57
1631266030000|2021-09-10 09:27:10|7224.3|7221.5|7224.1|7221.3|7224.3|7221.5|7223.6|7220.8|8
1631266040000|2021-09-10 09:27:20|7224.4|7221.6|7223.9|7221.1|7224.4|7221.6|7223.9|7221.1|3
1631266050000|2021-09-10 09:27:30|7224.4|7221.6|7223.4|7220.6|7224.4|7221.6|7222.6|7219.8|55
1631266060000|2021-09-10 09:27:40|7223.1|7220.3|7224.1|7221.3|7224.1|7221.3|7223.1|7220.3|30
1631266070000|2021-09-10 09:27:50|7224.4|7221.6|7224.6|7221.8|7224.6|7221.8|7224.4|7221.6|2
1631266080000|2021-09-10 09:28:00|7224.4|7221.6|7224.1|7221.3|7224.4|7221.6|7224.1|7221.3|39
1631266090000|2021-09-10 09:28:10|7224.4|7221.6|7223.1|7220.3|7224.4|7221.6|7222.9|7220.1|14
1631266100000|2021-09-10 09:28:20|7223.4|7220.6|7224.4|7221.6|7224.4|7221.6|7223.4|7220.6|4
1631266110000|2021-09-10 09:28:30|7224.6|7221.8|7224.8|7222|7224.9|7222.1|7224.6|7221.8|32
1631266120000|2021-09-10 09:28:40|7224.6|7221.8|7224.4|7221.6|7224.6|7221.8|7223.6|7220.8|5
1631266130000|2021-09-10 09:28:50|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|7223.9|7221.1|1
1631266140000|2021-09-10 09:29:00|7224.1|7221.3|7224.4|7221.6|7224.4|7221.6|7224.1|7221.3|0
1631266150000|2021-09-10 09:29:10|7224.6|7221.8|7224.6|7221.8|7225.1|7222.3|7224.6|7221.8|7
1631266160000|2021-09-10 09:29:20|||||||||19
1631266170000|2021-09-10 09:29:30|7224.4|7221.6|7223.6|7220.8|7224.4|7221.6|7223.6|7220.8|9
1631266180000|2021-09-10 09:29:40|7223|7220.2|7221.6|7218.8|7223|7220.2|7221.6|7218.8|29
1631266190000|2021-09-10 09:29:50|7221.2|7218.4|7221.1|7218.3|7221.2|7218.4|7220.6|7217.8|5
1631266200000|2021-09-10 09:30:00|7220.6|7217.8|7221.4|7218.6|7221.4|7218.6|7220.1|7217.3|9
1631266210000|2021-09-10 09:30:10|7219.2|7216.4|7221.4|7218.6|7221.4|7218.6|7219.2|7216.4|30
1631266230000|2021-09-10 09:30:30|7221.6|7218.8|7220.6|7217.8|7222.4|7219.6|7220.6|7217.8|20
1631266240000|2021-09-10 09:30:40|7220.4|7217.6|7219.6|7216.8|7220.4|7217.6|7219.6|7216.8|5
1631266250000|2021-09-10 09:30:50|7220.6|7217.8|7220.1|7217.3|7220.6|7217.8|7220.1|7217.3|12
1631266260000|2021-09-10 09:31:00|7220.4|7217.6|7221.4|7218.6|7221.4|7218.6|7219.6|7216.8|19
1631266270000|2021-09-10 09:31:10|7220.6|7217.8|7221.4|7218.6|7221.4|7218.6|7220.6|7217.8|4
1631266280000|2021-09-10 09:31:20|7221.6|7218.8|7221.4|7218.6|7222.4|7219.6|7221.4|7218.6|19
1631266290000|2021-09-10 09:31:30|7221.7|7218.9|7221.6|7218.8|7221.9|7219.1|7221.6|7218.8|12
1631266300000|2021-09-10 09:31:40|7221.4|7218.6|7221.4|7218.6|7222.4|7219.6|7221.4|7218.6|24
1631266310000|2021-09-10 09:31:50|7221.8|7219|7221.6|7218.8|7222.1|7219.3|7221.6|7218.8|7
1631266320000|2021-09-10 09:32:00|7222.4|7219.6|7221.1|7218.3|7222.4|7219.6|7220.6|7217.8|27
1631266330000|2021-09-10 09:32:10|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|7220.6|7217.8|1
1631266340000|2021-09-10 09:32:20|7221.2|7218.4|7221.6|7218.8|7222.4|7219.6|7221.2|7218.4|30
1631266350000|2021-09-10 09:32:30|7222.2|7219.4|7223.6|7220.8|7224.4|7221.6|7222.2|7219.4|40
1631266360000|2021-09-10 09:32:40|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|7224.4|7221.6|6
1631266370000|2021-09-10 09:32:50|7224.2|7221.4|7223.6|7220.8|7224.2|7221.4|7223.6|7220.8|3
1631266390000|2021-09-10 09:33:10|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7222.6|7219.8|7
1631266400000|2021-09-10 09:33:20|7222.9|7220.1|7222.1|7219.3|7223.4|7220.6|7222.1|7219.3|6
1631266410000|2021-09-10 09:33:30|7222.4|7219.6|7222.1|7219.3|7222.4|7219.6|7222.1|7219.3|0
1631266420000|2021-09-10 09:33:40|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|0
1631266430000|2021-09-10 09:33:50|7222.6|7219.8|7224.6|7221.8|7224.6|7221.8|7222.6|7219.8|28
1631266440000|2021-09-10 09:34:00|7225.9|7223.1|7224.6|7221.8|7225.9|7223.1|7224.6|7221.8|33
1631266450000|2021-09-10 09:34:10|7224.4|7221.6|7222.6|7219.8|7224.4|7221.6|7222.6|7219.8|23
1631266460000|2021-09-10 09:34:20|7222.2|7219.4|7221.8|7219|7222.2|7219.4|7220.8|7218|58
1631266470000|2021-09-10 09:34:30|7222.3|7219.5|7222.6|7219.8|7222.6|7219.8|7222.3|7219.5|8
1631266480000|2021-09-10 09:34:40|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7222.8|7220|12
1631266490000|2021-09-10 09:34:50|7222.8|7220|7222.8|7220|7222.8|7220|7222.8|7220|32
1631266500000|2021-09-10 09:35:00|7222.6|7219.8|7222.1|7219.3|7222.6|7219.8|7222.1|7219.3|9
1631266510000|2021-09-10 09:35:10|||||||||11
1631266520000|2021-09-10 09:35:20|7221.8|7219|7222.6|7219.8|7222.6|7219.8|7221.8|7219|4
1631266530000|2021-09-10 09:35:30|7222.1|7219.3|7222.6|7219.8|7222.6|7219.8|7222.1|7219.3|0
1631266540000|2021-09-10 09:35:40|7223.8|7221|7224|7221.2|7224|7221.2|7223.8|7221|14
1631266550000|2021-09-10 09:35:50|7224.3|7221.5|7224.1|7221.3|7224.3|7221.5|7223.8|7221|23
1631266560000|2021-09-10 09:36:00|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|7223.6|7220.8|13
1631266570000|2021-09-10 09:36:10|7223.9|7221.1|7226.8|7224|7227.6|7224.8|7223.9|7221.1|32
1631266580000|2021-09-10 09:36:20|||||||||10
1631266590000|2021-09-10 09:36:30|7226.6|7223.8|7227.6|7224.8|7227.6|7224.8|7226.6|7223.8|31
1631266600000|2021-09-10 09:36:40|7227.3|7224.5|7228.8|7226|7228.8|7226|7227.1|7224.3|24
1631266610000|2021-09-10 09:36:50|||||||||2
1631266620000|2021-09-10 09:37:00|7228.6|7225.8|7227.6|7224.8|7229.6|7226.8|7227.6|7224.8|38
1631266630000|2021-09-10 09:37:10|7227.8|7225|7228.1|7225.3|7228.4|7225.6|7227.8|7225|3
1631266640000|2021-09-10 09:37:20|7227.8|7225|7227.6|7224.8|7227.8|7225|7227.6|7224.8|0
1631266650000|2021-09-10 09:37:30|7227.8|7225|7228.4|7225.6|7228.6|7225.8|7227.8|7225|29
1631266660000|2021-09-10 09:37:40|7228.6|7225.8|7229.6|7226.8|7229.6|7226.8|7228.6|7225.8|5
1631266670000|2021-09-10 09:37:50|||||||||1
1631266680000|2021-09-10 09:38:00|7230.6|7227.8|7231.4|7228.6|7232.4|7229.6|7230.6|7227.8|42
1631266690000|2021-09-10 09:38:10|7231.9|7229.1|7231.7|7228.9|7231.9|7229.1|7231.4|7228.6|35
1631266700000|2021-09-10 09:38:20|7231.4|7228.6|7232.1|7229.3|7233.2|7230.4|7231.1|7228.3|115
1631266710000|2021-09-10 09:38:30|7232.2|7229.4|7231.6|7228.8|7232.4|7229.6|7231.6|7228.8|2
1631266720000|2021-09-10 09:38:40|7231.4|7228.6|7231.4|7228.6|7231.4|7228.6|7231.4|7228.6|0
1631266730000|2021-09-10 09:38:50|7231.6|7228.8|7233.4|7230.6|7233.4|7230.6|7231.6|7228.8|19
1631266740000|2021-09-10 09:39:00|7233.1|7230.3|7234.2|7231.4|7234.4|7231.6|7233.1|7230.3|75
1631266750000|2021-09-10 09:39:10|7234.4|7231.6|7229.6|7226.8|7234.4|7231.6|7229.1|7226.3|23
1631266760000|2021-09-10 09:39:20|7229.4|7226.6|7230.4|7227.6|7230.5|7227.7|7229.4|7226.6|23
1631266770000|2021-09-10 09:39:30|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|7230.1|7227.3|1
1631266780000|2021-09-10 09:39:40|7230.4|7227.6|7230.1|7227.3|7230.4|7227.6|7230.1|7227.3|1
1631266790000|2021-09-10 09:39:50|7230.4|7227.6|7230.1|7227.3|7230.4|7227.6|7229.5|7226.7|5
1631266800000|2021-09-10 09:40:00|7230.4|7227.6|7229.1|7226.3|7230.4|7227.6|7229.1|7226.3|1
1631266820000|2021-09-10 09:40:20|7229.4|7226.6|7229.1|7226.3|7229.4|7226.6|7229.1|7226.3|1
1631266830000|2021-09-10 09:40:30|7229.4|7226.6|7229.4|7226.6|7229.9|7227.1|7228.4|7225.6|43
1631266840000|2021-09-10 09:40:40|7228.9|7226.1|7228.6|7225.8|7228.9|7226.1|7228.6|7225.8|1
1631266850000|2021-09-10 09:40:50|7228.2|7225.4|7226.9|7224.1|7228.2|7225.4|7226.9|7224.1|9
1631266860000|2021-09-10 09:41:00|7227.1|7224.3|7224.6|7221.8|7227.1|7224.3|7224.6|7221.8|72
1631266870000|2021-09-10 09:41:10|7224.9|7222.1|7224.4|7221.6|7225.4|7222.6|7224.4|7221.6|6
1631266880000|2021-09-10 09:41:20|7224.1|7221.3|7223.4|7220.6|7224.1|7221.3|7222.6|7219.8|16
1631266890000|2021-09-10 09:41:30|7223.6|7220.8|7220.6|7217.8|7223.6|7220.8|7220.6|7217.8|51
1631266900000|2021-09-10 09:41:40|7220.2|7217.4|7219.6|7216.8|7220.2|7217.4|7219.6|7216.8|8
1631266910000|2021-09-10 09:41:50|7219.9|7217.1|7220.4|7217.6|7220.4|7217.6|7219.6|7216.8|6
1631266920000|2021-09-10 09:42:00|7220.1|7217.3|7222.4|7219.6|7222.4|7219.6|7220.1|7217.3|34
1631266930000|2021-09-10 09:42:10|7222.6|7219.8|7222.4|7219.6|7223.4|7220.6|7222.4|7219.6|21
1631266940000|2021-09-10 09:42:20|7222.1|7219.3|7221.8|7219|7222.1|7219.3|7221.8|7219|56
1631266950000|2021-09-10 09:42:30|7221.4|7218.6|7222.6|7219.8|7222.6|7219.8|7221.4|7218.6|17
1631266960000|2021-09-10 09:42:40|7222.8|7220|7222.4|7219.6|7223.1|7220.3|7222.4|7219.6|23
1631266970000|2021-09-10 09:42:50|7222.1|7219.3|7223.6|7220.8|7223.6|7220.8|7222.1|7219.3|20
1631266980000|2021-09-10 09:43:00|7224.1|7221.3|7225.2|7222.4|7225.2|7222.4|7223.6|7220.8|16
1631266990000|2021-09-10 09:43:10|7225.4|7222.6|7224.4|7221.6|7225.4|7222.6|7224.4|7221.6|44
1631267000000|2021-09-10 09:43:20|7224.1|7221.3|7223.1|7220.3|7224.1|7221.3|7223.1|7220.3|2
1631267010000|2021-09-10 09:43:30|7223.4|7220.6|7222.8|7220|7223.4|7220.6|7222.8|7220|4
1631267020000|2021-09-10 09:43:40|7222.1|7219.3|7224.2|7221.4|7224.2|7221.4|7222.1|7219.3|10
1631267030000|2021-09-10 09:43:50|7223.6|7220.8|7223.4|7220.6|7223.6|7220.8|7223.4|7220.6|58
1631267040000|2021-09-10 09:44:00|7223.8|7221|7224.4|7221.6|7224.4|7221.6|7223.8|7221|4
1631267050000|2021-09-10 09:44:10|7225|7222.2|7225.9|7223.1|7226.4|7223.6|7225|7222.2|62
1631267060000|2021-09-10 09:44:20|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|7225.6|7222.8|5
1631267070000|2021-09-10 09:44:30|7225.2|7222.4|7224.4|7221.6|7225.2|7222.4|7223.9|7221.1|5
1631267080000|2021-09-10 09:44:40|7224.1|7221.3|7224.4|7221.6|7224.4|7221.6|7224.1|7221.3|0
1631267090000|2021-09-10 09:44:50|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|7224.6|7221.8|1
1631267100000|2021-09-10 09:45:00|7224.4|7221.6|7224.4|7221.6|7224.7|7221.9|7224.4|7221.6|6
1631267110000|2021-09-10 09:45:10|7224.7|7221.9|7224.9|7222.1|7224.9|7222.1|7224.7|7221.9|1
1631267120000|2021-09-10 09:45:20|7224.7|7221.9|7224.4|7221.6|7224.7|7221.9|7224.4|7221.6|17
1631267130000|2021-09-10 09:45:30|7224.6|7221.8|7225.4|7222.6|7225.4|7222.6|7224.6|7221.8|6
1631267140000|2021-09-10 09:45:40|7225.9|7223.1|7226.2|7223.4|7226.4|7223.6|7225.9|7223.1|6
1631267160000|2021-09-10 09:46:00|7226.6|7223.8|7227.2|7224.4|7227.2|7224.4|7226.6|7223.8|1
1631267170000|2021-09-10 09:46:10|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|7227.4|7224.6|1
1631267180000|2021-09-10 09:46:20|7226.8|7224|7226.6|7223.8|7226.8|7224|7225.6|7222.8|13
1631267190000|2021-09-10 09:46:30|7226.9|7224.1|7226.4|7223.6|7226.9|7224.1|7226.4|7223.6|4
1631267210000|2021-09-10 09:46:50|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|7226.9|7224.1|23
1631267220000|2021-09-10 09:47:00|7226.7|7223.9|7224.6|7221.8|7226.7|7223.9|7224.6|7221.8|46
1631267230000|2021-09-10 09:47:10|7224.4|7221.6|7222.6|7219.8|7224.4|7221.6|7222.6|7219.8|26
1631267240000|2021-09-10 09:47:20|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|7223.4|7220.6|19
1631267250000|2021-09-10 09:47:30|7223.1|7220.3|7223.6|7220.8|7223.6|7220.8|7223.1|7220.3|1
1631267260000|2021-09-10 09:47:40|7223.1|7220.3|7223.4|7220.6|7223.4|7220.6|7222.6|7219.8|1
1631267270000|2021-09-10 09:47:50|7223.6|7220.8|7222.6|7219.8|7223.6|7220.8|7222.6|7219.8|2
1631267280000|2021-09-10 09:48:00|7222|7219.2|7222.6|7219.8|7222.6|7219.8|7221.6|7218.8|34
1631267290000|2021-09-10 09:48:10|7222.4|7219.6|7221|7218.2|7222.4|7219.6|7220.8|7218|143
1631267300000|2021-09-10 09:48:20|7221.6|7218.8|7221.3|7218.5|7221.6|7218.8|7220.8|7218|18
1631267310000|2021-09-10 09:48:30|7221.1|7218.3|7221|7218.2|7221.6|7218.8|7220.8|7218|5
1631267320000|2021-09-10 09:48:40|7221.8|7219|7221.3|7218.5|7222.6|7219.8|7221.3|7218.5|15
1631267330000|2021-09-10 09:48:50|7221|7218.2|7221.6|7218.8|7221.6|7218.8|7220.8|7218|3
1631267340000|2021-09-10 09:49:00|7221.3|7218.5|7219.3|7216.5|7221.3|7218.5|7218.8|7216|46
1631267350000|2021-09-10 09:49:10|7218.8|7216|7218.6|7215.8|7218.8|7216|7217.9|7215.1|25
1631267360000|2021-09-10 09:49:20|7218.9|7216.1|7219.6|7216.8|7219.6|7216.8|7218.9|7216.1|1
1631267370000|2021-09-10 09:49:30|7219.8|7217|7219.8|7217|7220.6|7217.8|7218.8|7216|57
1631267380000|2021-09-10 09:49:40|||||||||12
1631267390000|2021-09-10 09:49:50|7219.9|7217.1|7220.8|7218|7221.8|7219|7219.9|7217.1|14
1631267400000|2021-09-10 09:50:00|7220.9|7218.1|7221.8|7219|7221.8|7219|7220.9|7218.1|17
1631267410000|2021-09-10 09:50:10|7222.1|7219.3|7221.8|7219|7223.6|7220.8|7221.8|7219|53
1631267420000|2021-09-10 09:50:20|7221.6|7218.8|7219.8|7217|7221.6|7218.8|7219.1|7216.3|17
1631267430000|2021-09-10 09:50:30|||||||||1
1631267440000|2021-09-10 09:50:40|7219.9|7217.1|7221.1|7218.3|7221.1|7218.3|7219.9|7217.1|7
1631267450000|2021-09-10 09:50:50|7220.8|7218|7220.6|7217.8|7220.9|7218.1|7219.8|7217|65
1631267460000|2021-09-10 09:51:00|7220.8|7218|7218.8|7216|7220.8|7218|7218.4|7215.6|66
1631267470000|2021-09-10 09:51:10|7219.1|7216.3|7220.4|7217.6|7220.8|7218|7219.1|7216.3|6
1631267480000|2021-09-10 09:51:20|7219.9|7217.1|7218.9|7216.1|7219.9|7217.1|7218.9|7216.1|8
1631267490000|2021-09-10 09:51:30|||||||||1
1631267510000|2021-09-10 09:51:50|7219.8|7217|7215.9|7213.1|7219.8|7217|7215.9|7213.1|348
1631267520000|2021-09-10 09:52:00|7215.3|7212.5|7216.8|7214|7217.4|7214.6|7214.9|7212.1|65
1631267530000|2021-09-10 09:52:10|7216.4|7213.6|7218.4|7215.6|7218.4|7215.6|7216.4|7213.6|13
1631267540000|2021-09-10 09:52:20|||||||||4
1631267550000|2021-09-10 09:52:30|7217.9|7215.1|7218.3|7215.5|7218.8|7216|7217.9|7215.1|8
1631267560000|2021-09-10 09:52:40|7218.1|7215.3|7216.9|7214.1|7218.1|7215.3|7216.9|7214.1|0
1631267570000|2021-09-10 09:52:50|7217.8|7215|7218.4|7215.6|7218.8|7216|7217.8|7215|19
1631267580000|2021-09-10 09:53:00|7218.8|7216|7217.8|7215|7218.8|7216|7216.9|7214.1|32
1631267590000|2021-09-10 09:53:10|7217.9|7215.1|7217.4|7214.6|7218.8|7216|7217.4|7214.6|4
1631267600000|2021-09-10 09:53:20|7217.8|7215|7217.4|7214.6|7218.8|7216|7217.4|7214.6|15
1631267610000|2021-09-10 09:53:30|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|7217.9|7215.1|3
1631267620000|2021-09-10 09:53:40|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|7216.9|7214.1|26
1631267630000|2021-09-10 09:53:50|7217.4|7214.6|7218.4|7215.6|7218.6|7215.8|7217.4|7214.6|23
1631267640000|2021-09-10 09:54:00|7217.9|7215.1|7216.8|7214|7217.9|7215.1|7216.4|7213.6|11
1631267650000|2021-09-10 09:54:10|7216.4|7213.6|7216.4|7213.6|7216.9|7214.1|7215.9|7213.1|1
1631267660000|2021-09-10 09:54:20|7216.9|7214.1|7217.8|7215|7217.8|7215|7216.9|7214.1|8
1631267680000|2021-09-10 09:54:40|7217.4|7214.6|7217.4|7214.6|7217.8|7215|7217.4|7214.6|1
1631267690000|2021-09-10 09:54:50|7217.8|7215|7218.4|7215.6|7218.6|7215.8|7217.4|7214.6|32
1631267700000|2021-09-10 09:55:00|7218.1|7215.3|7217.9|7215.1|7218.7|7215.9|7216.9|7214.1|49
1631267710000|2021-09-10 09:55:10|7217.1|7214.3|7217.7|7214.9|7217.7|7214.9|7216.9|7214.1|210
1631267720000|2021-09-10 09:55:20|7217.9|7215.1|7217.7|7214.9|7218.9|7216.1|7217.7|7214.9|64
1631267730000|2021-09-10 09:55:30|7217.1|7214.3|7217.9|7215.1|7218.4|7215.6|7216.9|7214.1|23
1631267740000|2021-09-10 09:55:40|7217.4|7214.6|7217.9|7215.1|7217.9|7215.1|7217.4|7214.6|0
1631267750000|2021-09-10 09:55:50|7218.9|7216.1|7219.1|7216.3|7219.4|7216.6|7218.9|7216.1|28
1631267760000|2021-09-10 09:56:00|7218.9|7216.1|7218.7|7215.9|7218.9|7216.1|7218.7|7215.9|1
1631267770000|2021-09-10 09:56:10|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|7218.9|7216.1|0
1631267780000|2021-09-10 09:56:20|7219.4|7216.6|7219.4|7216.6|7219.7|7216.9|7219.4|7216.6|7
1631267790000|2021-09-10 09:56:30|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|7219.9|7217.1|0
1631267800000|2021-09-10 09:56:40|7219.7|7216.9|7218.7|7215.9|7219.9|7217.1|7218.4|7215.6|57
1631267810000|2021-09-10 09:56:50|7219.4|7216.6|7219.7|7216.9|7219.7|7216.9|7219.4|7216.6|28
1631267820000|2021-09-10 09:57:00|7219.9|7217.1|7218.7|7215.9|7220.4|7217.6|7217.9|7215.1|24
1631267830000|2021-09-10 09:57:10|7218.4|7215.6|7218.7|7215.9|7218.7|7215.9|7218.4|7215.6|0
1631267840000|2021-09-10 09:57:20|||||||||5
1631267850000|2021-09-10 09:57:30|7218.2|7215.4|7218.4|7215.6|7218.7|7215.9|7218.2|7215.4|5
1631267860000|2021-09-10 09:57:40|7218.2|7215.4|7219.7|7216.9|7219.7|7216.9|7218.2|7215.4|31
1631267870000|2021-09-10 09:57:50|7219.2|7216.4|7219.7|7216.9|7219.7|7216.9|7219.2|7216.4|0
1631267880000|2021-09-10 09:58:00|7219.4|7216.6|7219.2|7216.4|7219.7|7216.9|7219.2|7216.4|10
1631267890000|2021-09-10 09:58:10|7219.9|7217.1|7221.7|7218.9|7221.7|7218.9|7219.9|7217.1|505
1631267900000|2021-09-10 09:58:20|7221.9|7219.1|7221.9|7219.1|7222.6|7219.8|7221.9|7219.1|5
1631267910000|2021-09-10 09:58:30|7221.7|7218.9|7223.7|7220.9|7224.6|7221.8|7221.7|7218.9|61
1631267920000|2021-09-10 09:58:40|7223.6|7220.8|7223.6|7220.8|7224.6|7221.8|7223.6|7220.8|6
1631267930000|2021-09-10 09:58:50|7223.2|7220.4|7224.4|7221.6|7224.4|7221.6|7223.1|7220.3|17
1631267940000|2021-09-10 09:59:00|7224.1|7221.3|7223.4|7220.6|7224.1|7221.3|7222.6|7219.8|23
1631267950000|2021-09-10 09:59:10|7223.1|7220.3|7223.6|7220.8|7223.6|7220.8|7223.1|7220.3|0
1631267960000|2021-09-10 09:59:20|7223.4|7220.6|7223.1|7220.3|7224.4|7221.6|7223.1|7220.3|37
1631267970000|2021-09-10 09:59:30|7223.4|7220.6|7222.6|7219.8|7223.4|7220.6|7222.6|7219.8|2
1631267980000|2021-09-10 09:59:40|7223.2|7220.4|7222.9|7220.1|7223.2|7220.4|7222.9|7220.1|3
1631267990000|2021-09-10 09:59:50|7223.4|7220.6|7223.1|7220.3|7223.4|7220.6|7223.1|7220.3|0
1631268000000|2021-09-10 10:00:00|7222.6|7219.8|7223.6|7220.8|7224.4|7221.6|7222.6|7219.8|9
1631268010000|2021-09-10 10:00:10|7224.4|7221.6|7224.4|7221.6|7224.6|7221.8|7224.1|7221.3|2
1631268020000|2021-09-10 10:00:20|7224.6|7221.8|7227.4|7224.6|7228.4|7225.6|7224.6|7221.8|49
1631268030000|2021-09-10 10:00:30|7227.2|7224.4|7228.4|7225.6|7228.4|7225.6|7225.5|7222.7|30
1631268040000|2021-09-10 10:00:40|7227.9|7225.1|7225.5|7222.7|7227.9|7225.1|7225.5|7222.7|15
1631268050000|2021-09-10 10:00:50|7225.7|7222.9|7226.5|7223.7|7226.5|7223.7|7225.7|7222.9|10
1631268060000|2021-09-10 10:01:00|7226.4|7223.6|7228.4|7225.6|7228.9|7226.1|7226.4|7223.6|21
1631268070000|2021-09-10 10:01:10|7228|7225.2|7228.4|7225.6|7228.4|7225.6|7227.9|7225.1|1
1631268080000|2021-09-10 10:01:20|7228|7225.2|7227.5|7224.7|7228.4|7225.6|7227.4|7224.6|3
1631268090000|2021-09-10 10:01:30|7227.2|7224.4|7227.4|7224.6|7227.4|7224.6|7227.2|7224.4|0
1631268100000|2021-09-10 10:01:40|7227.5|7224.7|7228.5|7225.7|7228.5|7225.7|7227.5|7224.7|10
1631268110000|2021-09-10 10:01:50|7228.4|7225.6|7227.4|7224.6|7228.4|7225.6|7227.4|7224.6|5
1631268120000|2021-09-10 10:02:00|7226.9|7224.1|7226.5|7223.7|7226.9|7224.1|7226.5|7223.7|2
1631268130000|2021-09-10 10:02:10|7226.9|7224.1|7225.5|7222.7|7227.5|7224.7|7224.5|7221.7|44
1631268150000|2021-09-10 10:02:30|7225|7222.2|7225|7222.2|7225|7222.2|7225|7222.2|0
1631268160000|2021-09-10 10:02:40|7225.4|7222.6|7225.5|7222.7|7225.5|7222.7|7224.5|7221.7|21
1631268170000|2021-09-10 10:02:50|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|1
1631268190000|2021-09-10 10:03:10|7224.5|7221.7|7223.5|7220.7|7224.5|7221.7|7223.5|7220.7|17
1631268200000|2021-09-10 10:03:20|7223|7220.2|7223.5|7220.7|7223.5|7220.7|7223|7220.2|0
1631268210000|2021-09-10 10:03:30|7223|7220.2|7224.5|7221.7|7224.5|7221.7|7223|7220.2|22
1631268220000|2021-09-10 10:03:40|7225.4|7222.6|7225.4|7222.6|7225.4|7222.6|7225|7222.2|8
1631268230000|2021-09-10 10:03:50|7224.9|7222.1|7224.9|7222.1|7224.9|7222.1|7223.7|7220.9|6
1631268240000|2021-09-10 10:04:00|7225|7222.2|7225.2|7222.4|7225.4|7222.6|7224.9|7222.1|2
1631268250000|2021-09-10 10:04:10|7225.4|7222.6|7224.4|7221.6|7225.4|7222.6|7224|7221.2|3
1631268260000|2021-09-10 10:04:20|7224|7221.2|7223.5|7220.7|7224|7221.2|7223.5|7220.7|0
1631268270000|2021-09-10 10:04:30|7223.4|7220.6|7222.7|7219.9|7223.4|7220.6|7222.7|7219.9|13
1631268280000|2021-09-10 10:04:40|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|2
1631268300000|2021-09-10 10:05:00|7222.4|7219.6|7221.5|7218.7|7222.4|7219.6|7221.5|7218.7|7
1631268310000|2021-09-10 10:05:10|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|7222.4|7219.6|2
1631268320000|2021-09-10 10:05:20|7222.5|7219.7|7222.5|7219.7|7222.9|7220.1|7222.4|7219.6|4
1631268330000|2021-09-10 10:05:30|7222|7219.2|7223.4|7220.6|7223.4|7220.6|7222|7219.2|5
1631268340000|2021-09-10 10:05:40|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|7222.5|7219.7|2
1631268350000|2021-09-10 10:05:50|7223|7220.2|7223|7220.2|7223|7220.2|7223|7220.2|5
1631268360000|2021-09-10 10:06:00|7223.4|7220.6|7222.5|7219.7|7223.4|7220.6|7222.5|7219.7|2
1631268370000|2021-09-10 10:06:10|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|7223.2|7220.4|5
1631268380000|2021-09-10 10:06:20|7223.3|7220.5|7223.3|7220.5|7223.3|7220.5|7223|7220.2|7
1631268400000|2021-09-10 10:06:40|7223.2|7220.4|7222.5|7219.7|7223.2|7220.4|7222.5|7219.7|3
1631268420000|2021-09-10 10:07:00|7222.3|7219.5|7224.3|7221.5|7225.5|7222.7|7222.3|7219.5|21
1631268430000|2021-09-10 10:07:10|7224.5|7221.7|7224.3|7221.5|7224.5|7221.7|7223.8|7221|6
1631268440000|2021-09-10 10:07:20|7226.3|7223.5|7225.5|7222.7|7226.3|7223.5|7225.5|7222.7|18
1631268450000|2021-09-10 10:07:30|7225.3|7222.5|7225.5|7222.7|7225.8|7223|7225.3|7222.5|1
1631268470000|2021-09-10 10:07:50|7226.3|7223.5|7226|7223.2|7226.3|7223.5|7226|7223.2|5
1631268480000|2021-09-10 10:08:00|7226.3|7223.5|7226.3|7223.5|7226.3|7223.5|7226|7223.2|0
1631268490000|2021-09-10 10:08:10|7226.5|7223.7|7227.2|7224.4|7227.3|7224.5|7226|7223.2|10
1631268500000|2021-09-10 10:08:20|7228|7225.2|7232.3|7229.5|7233.3|7230.5|7228|7225.2|110
1631268510000|2021-09-10 10:08:30|7232.5|7229.7|7230.3|7227.5|7233.8|7231|7230.3|7227.5|29
1631268520000|2021-09-10 10:08:40|7230.8|7228|7230.8|7228|7230.8|7228|7229|7226.2|27
1631268530000|2021-09-10 10:08:50|7231.2|7228.4|7231.2|7228.4|7231.3|7228.5|7230.8|7228|1
1631268540000|2021-09-10 10:09:00|7231.3|7228.5|7230.3|7227.5|7231.3|7228.5|7229.8|7227|4
1631268550000|2021-09-10 10:09:10|7230|7227.2|7230|7227.2|7230.3|7227.5|7230|7227.2|0
1631268560000|2021-09-10 10:09:20|7230.3|7227.5|7229.3|7226.5|7230.3|7227.5|7229.3|7226.5|4
1631268570000|2021-09-10 10:09:30|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|7229.5|7226.7|0
1631268590000|2021-09-10 10:09:50|7230.3|7227.5|7229.5|7226.7|7230.3|7227.5|7229.5|7226.7|7
1631268600000|2021-09-10 10:10:00|7229.8|7227|7230|7227.2|7230.3|7227.5|7229.5|7226.7|11
1631268610000|2021-09-10 10:10:10|7230.3|7227.5|7230.3|7227.5|7230.3|7227.5|7229.5|7226.7|10
1631268620000|2021-09-10 10:10:20|7230|7227.2|7230.3|7227.5|7230.3|7227.5|7230|7227.2|4
1631268630000|2021-09-10 10:10:30|7230.5|7227.7|7230.3|7227.5|7230.5|7227.7|7230.3|7227.5|2
1631268640000|2021-09-10 10:10:40|7230.5|7227.7|7232.3|7229.5|7233.2|7230.4|7230.5|7227.7|34
1631268650000|2021-09-10 10:10:50|7232|7229.2|7232.2|7229.4|7232.2|7229.4|7231.3|7228.5|2
1631268660000|2021-09-10 10:11:00|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|7232.3|7229.5|1
1631268670000|2021-09-10 10:11:10|7232.5|7229.7|7233.2|7230.4|7233.2|7230.4|7232.5|7229.7|5
1631268680000|2021-09-10 10:11:20|7232.8|7230|7233.3|7230.5|7233.7|7230.9|7232.8|7230|22
1631268690000|2021-09-10 10:11:30|7233.7|7230.9|7233.3|7230.5|7234.5|7231.7|7233.3|7230.5|19
1631268700000|2021-09-10 10:11:40|7233.8|7231|7232.3|7229.5|7233.8|7231|7231.8|7229|44
1631268710000|2021-09-10 10:11:50|7232.5|7229.7|7232.3|7229.5|7232.6|7229.8|7231.5|7228.7|44
1631268720000|2021-09-10 10:12:00|7232|7229.2|7230.5|7227.7|7232.3|7229.5|7230.3|7227.5|23
1631268730000|2021-09-10 10:12:10|7230.6|7227.8|7231|7228.2|7231.3|7228.5|7230.3|7227.5|12
1631268740000|2021-09-10 10:12:20|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|7231.3|7228.5|0
1631268750000|2021-09-10 10:12:30|7231.5|7228.7|7233.3|7230.5|7233.3|7230.5|7231.5|7228.7|6
1631268760000|2021-09-10 10:12:40|7233|7230.2|7233.3|7230.5|7233.3|7230.5|7233|7230.2|2
1631268770000|2021-09-10 10:12:50|||||||||2
1631268780000|2021-09-10 10:13:00|7233.6|7230.8|7240|7237.2|7241.8|7239|7233.6|7230.8|652
1631268790000|2021-09-10 10:13:10|7239.3|7236.5|7240|7237.2|7240|7237.2|7239|7236.2|48
1631268800000|2021-09-10 10:13:20|7240.1|7237.3|7239.5|7236.7|7240.6|7237.8|7239.1|7236.3|5
1631268810000|2021-09-10 10:13:30|7240|7237.2|7240|7237.2|7240|7237.2|7239.6|7236.8|2
1631268820000|2021-09-10 10:13:40|7239.6|7236.8|7241.6|7238.8|7242|7239.2|7239.6|7236.8|13
1631268830000|2021-09-10 10:13:50|7242|7239.2|7246.8|7244|7246.8|7244|7241.6|7238.6|96
1631268840000|2021-09-10 10:14:00|7246.5|7243.7|7250|7247.2|7250.8|7248|7246.5|7243.7|66
1631268850000|2021-09-10 10:14:10|7249.8|7247|7249.6|7246.8|7250|7247.2|7249.1|7246.3|29
1631268860000|2021-09-10 10:14:20|7249.1|7246.3|7248.6|7245.8|7249.6|7246.8|7248.1|7245.3|77
1631268870000|2021-09-10 10:14:30|7249|7246.2|7249.1|7246.3|7249.8|7247|7248.1|7245.3|50
1631268880000|2021-09-10 10:14:40|7249|7246.2|7249|7246.2|7249.5|7246.7|7249|7246.2|11
1631268890000|2021-09-10 10:14:50|7248.6|7245.8|7248.1|7245.3|7249|7246.2|7248.1|7245.3|24
1631268900000|2021-09-10 10:15:00|7248.5|7245.7|7248.5|7245.7|7248.8|7246|7247.6|7244.8|43
1631268910000|2021-09-10 10:15:10|7248.8|7246|7248|7245.2|7248.8|7246|7248|7245.2|129
1631268920000|2021-09-10 10:15:20|7248.1|7245.3|7249.1|7246.3|7250|7247.2|7248.1|7245.3|222
1631268930000|2021-09-10 10:15:30|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|3
1631268950000|2021-09-10 10:15:50|7248.3|7245.5|7250.1|7247.3|7250.8|7248|7248.3|7245.5|83
1631268960000|2021-09-10 10:16:00|7250.5|7247.7|7250|7247.2|7250.8|7248|7249|7246.2|94
1631268970000|2021-09-10 10:16:10|7249.8|7247|7247.1|7244.3|7249.8|7247|7247.1|7244.3|25
1631268980000|2021-09-10 10:16:20|7247|7244.2|7246.1|7243.3|7247|7244.2|7245.1|7242.3|8
1631268990000|2021-09-10 10:16:30|7246|7243.2|7248.5|7245.7|7248.8|7246|7245.8|7243|104
1631269000000|2021-09-10 10:16:40|7248.8|7246|7248|7245.2|7248.8|7246|7247.6|7244.8|13
1631269010000|2021-09-10 10:16:50|7248.5|7245.7|7247.6|7244.8|7248.8|7246|7247.6|7244.8|6
1631269020000|2021-09-10 10:17:00|7247.5|7244.7|7247.1|7244.3|7247.5|7244.7|7246.6|7243.8|20
1631269040000|2021-09-10 10:17:20|7246.8|7244|7246.8|7244|7246.8|7244|7246.8|7244|18
1631269050000|2021-09-10 10:17:30|7246.1|7243.3|7245.1|7242.3|7246.1|7243.3|7244.1|7241.3|92
1631269060000|2021-09-10 10:17:40|7245.8|7243|7246.4|7243.6|7246.8|7244|7245.1|7242.3|12
1631269070000|2021-09-10 10:17:50|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7244.9|7242.1|12
1631269080000|2021-09-10 10:18:00|7246.8|7244|7246.9|7244.1|7246.9|7244.1|7246.1|7243.3|17
1631269090000|2021-09-10 10:18:10|7247.1|7244.3|7247.8|7245|7247.8|7245|7247.1|7244.3|14
1631269100000|2021-09-10 10:18:20|7247.1|7244.3|7246.1|7243.3|7247.1|7244.3|7246.1|7243.3|11
1631269110000|2021-09-10 10:18:30|7246.4|7243.6|7246.1|7243.3|7246.9|7244.1|7246.1|7243.3|6
1631269120000|2021-09-10 10:18:40|7246.4|7243.6|7246.8|7244|7246.8|7244|7246.4|7243.6|0
1631269130000|2021-09-10 10:18:50|7246.4|7243.6|7248.4|7245.6|7248.8|7246|7246.1|7243.3|40
1631269140000|2021-09-10 10:19:00|7248.8|7246|7248.8|7246|7248.8|7246|7247.9|7245.1|7
1631269150000|2021-09-10 10:19:10|7249.1|7246.3|7249.8|7247|7249.8|7247|7249.1|7246.3|25
1631269160000|2021-09-10 10:19:20|7249.1|7246.3|7248.3|7245.5|7249.1|7246.3|7247.6|7244.8|50
1631269170000|2021-09-10 10:19:30|7247.9|7245.1|7247.8|7245|7247.9|7245.1|7246.8|7244|3
1631269180000|2021-09-10 10:19:40|7247.4|7244.6|7248.8|7246|7248.8|7246|7247.4|7244.6|7
1631269190000|2021-09-10 10:19:50|7248.1|7245.3|7247.9|7245.1|7248.1|7245.3|7247.9|7245.1|10
1631269200000|2021-09-10 10:20:00|7247.8|7245|7247.6|7244.8|7247.8|7245|7246.9|7244.1|10
1631269210000|2021-09-10 10:20:10|7247.8|7245|7247.8|7245|7247.8|7245|7247.8|7245|4
1631269220000|2021-09-10 10:20:20|7247.4|7244.6|7246.9|7244.1|7247.4|7244.6|7246.9|7244.1|8
1631269230000|2021-09-10 10:20:30|7246.8|7244|7247.8|7245|7247.8|7245|7246.8|7244|6
1631269240000|2021-09-10 10:20:40|7247.4|7244.6|7247.3|7244.5|7247.8|7245|7246.9|7244.1|10
1631269250000|2021-09-10 10:20:50|7247.8|7245|7246.9|7244.1|7247.8|7245|7246.9|7244.1|3
1631269260000|2021-09-10 10:21:00|7246.8|7244|7246.9|7244.1|7246.9|7244.1|7246.8|7244|1
1631269270000|2021-09-10 10:21:10|7246.8|7244|7247.8|7245|7247.8|7245|7246.8|7244|7
1631269280000|2021-09-10 10:21:20|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|1
1631269290000|2021-09-10 10:21:30|7247.6|7244.8|7250.8|7248|7250.8|7248|7247.6|7244.8|91
1631269300000|2021-09-10 10:21:40|7250.4|7247.6|7248.8|7246|7250.4|7247.6|7248.8|7246|31
1631269310000|2021-09-10 10:21:50|7248.9|7246.1|7246.8|7244|7249.3|7246.5|7246.1|7243.3|44
1631269320000|2021-09-10 10:22:00|7246.9|7244.1|7245.9|7243.1|7247.8|7245|7245.6|7242.8|12
1631269330000|2021-09-10 10:22:10|7246.3|7243.5|7245.9|7243.1|7246.3|7243.5|7244.9|7242.1|8
1631269340000|2021-09-10 10:22:20|7246.4|7243.6|7245.9|7243.1|7246.8|7244|7245.9|7243.1|37
1631269350000|2021-09-10 10:22:30|7246.2|7243.4|7246.2|7243.4|7246.2|7243.4|7245.9|7243.1|1
1631269360000|2021-09-10 10:22:40|7245.9|7243.1|7246.7|7243.9|7246.7|7243.9|7245.9|7243.1|2
1631269370000|2021-09-10 10:22:50|7245.9|7243.1|7246.7|7243.9|7246.7|7243.9|7245.9|7243.1|5
1631269380000|2021-09-10 10:23:00|7246.2|7243.4|7245.7|7242.9|7246.2|7243.4|7244.2|7241.4|53
1631269390000|2021-09-10 10:23:10|7245.1|7242.3|7244.6|7241.8|7245.1|7242.3|7243.4|7240.6|34
1631269400000|2021-09-10 10:23:20|7244.9|7242.1|7245.2|7242.4|7245.6|7242.8|7244.7|7241.9|18
1631269410000|2021-09-10 10:23:30|7245.6|7242.8|7245.4|7242.6|7245.6|7242.8|7245.1|7242.3|1
1631269420000|2021-09-10 10:23:40|7244.7|7241.9|7245.1|7242.3|7245.1|7242.3|7244.7|7241.9|1
1631269430000|2021-09-10 10:23:50|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|7245.4|7242.6|1
1631269440000|2021-09-10 10:24:00|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|7246.4|7243.6|5
1631269450000|2021-09-10 10:24:10|7246.7|7243.9|7245.7|7242.9|7247.4|7244.6|7245.7|7242.9|20
1631269460000|2021-09-10 10:24:20|7246.4|7243.6|7246.1|7243.3|7246.6|7243.8|7245.7|7242.9|9
1631269470000|2021-09-10 10:24:30|7245.7|7242.9|7246.2|7243.4|7246.2|7243.4|7245.7|7242.9|3
1631269480000|2021-09-10 10:24:40|7246.7|7243.9|7248.1|7245.3|7248.1|7245.3|7246.4|7243.6|59
1631269490000|2021-09-10 10:24:50|7247.7|7244.9|7247.7|7244.9|7248.7|7245.9|7247.7|7244.9|11
1631269500000|2021-09-10 10:25:00|7247.4|7244.6|7248.2|7245.4|7248.2|7245.4|7246.6|7243.8|27
1631269510000|2021-09-10 10:25:10|7246.7|7243.9|7245.7|7242.9|7247.7|7244.9|7245.7|7242.9|32
1631269520000|2021-09-10 10:25:20|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7246.1|7243.3|7
1631269530000|2021-09-10 10:25:30|7247.4|7244.6|7246.7|7243.9|7247.4|7244.6|7246.7|7243.9|19
1631269540000|2021-09-10 10:25:40|7247.1|7244.3|7246.6|7243.8|7247.1|7244.3|7246.6|7243.8|4
1631269550000|2021-09-10 10:25:50|7246.7|7243.9|7247.4|7244.6|7247.4|7244.6|7246.7|7243.9|6
1631269560000|2021-09-10 10:26:00|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|13
1631269570000|2021-09-10 10:26:10|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|7248.4|7245.6|3
1631269580000|2021-09-10 10:26:20|7247.7|7244.9|7247.6|7244.8|7247.7|7244.9|7246.7|7243.9|90
1631269590000|2021-09-10 10:26:30|7247.4|7244.6|7246.4|7243.6|7247.4|7244.6|7245.7|7242.9|192
1631269600000|2021-09-10 10:26:40|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|7246.6|7243.8|0
1631269610000|2021-09-10 10:26:50|||||||||4
1631269620000|2021-09-10 10:27:00|7246.7|7243.9|7246.7|7243.9|7247.1|7244.3|7246.7|7243.9|3
1631269630000|2021-09-10 10:27:10|7247.1|7244.3|7246.7|7243.9|7247.4|7244.6|7246.7|7243.9|3
1631269640000|2021-09-10 10:27:20|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|14
1631269650000|2021-09-10 10:27:30|7246.4|7243.6|7244.7|7241.9|7246.4|7243.6|7244.2|7241.4|23
1631269660000|2021-09-10 10:27:40|7243.7|7240.9|7242.9|7240.1|7243.7|7240.9|7242.9|7240.1|14
1631269670000|2021-09-10 10:27:50|7243|7240.2|7244.2|7241.4|7244.2|7241.4|7243|7240.2|5
1631269680000|2021-09-10 10:28:00|7243.9|7241.1|7240.9|7238.1|7243.9|7241.1|7239.9|7237.1|110
1631269690000|2021-09-10 10:28:10|7242.2|7239.4|7241.1|7238.3|7242.2|7239.4|7241.1|7238.3|91
1631269700000|2021-09-10 10:28:20|7240.9|7238.1|7240.1|7237.3|7240.9|7238.1|7239.1|7236.3|6
1631269710000|2021-09-10 10:28:30|7239.6|7236.8|7239.9|7237.1|7240.1|7237.3|7238.4|7235.6|13
1631269720000|2021-09-10 10:28:40|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|7240.1|7237.3|0
1631269730000|2021-09-10 10:28:50|7239.4|7236.6|7240.1|7237.3|7240.1|7237.3|7239.1|7236.3|20
1631269740000|2021-09-10 10:29:00|7238.9|7236.1|7238.6|7235.8|7239.6|7236.8|7237.7|7234.9|84
1631269750000|2021-09-10 10:29:10|7238.7|7235.9|7237.3|7234.5|7238.9|7236.1|7237.3|7234.5|5
1631269760000|2021-09-10 10:29:20|7237.1|7234.3|7234.7|7231.9|7237.1|7234.3|7234.7|7231.9|18
1631269770000|2021-09-10 10:29:30|7234.1|7231.3|7232.9|7230.1|7234.1|7231.3|7232.9|7230.1|93
1631269780000|2021-09-10 10:29:40|7233.1|7230.3|7237.1|7234.3|7237.1|7234.3|7233.1|7230.3|21
1631269790000|2021-09-10 10:29:50|7237.9|7235.1|7239.4|7236.6|7239.7|7236.9|7237.9|7235.1|76
1631269800000|2021-09-10 10:30:00|7239.2|7236.4|7239.7|7236.9|7239.7|7236.9|7237.9|7235.1|35
1631269810000|2021-09-10 10:30:10|7239.9|7237.1|7239.7|7236.9|7240.7|7237.9|7239.7|7236.9|17
1631269820000|2021-09-10 10:30:20|7239.9|7237.1|7239.2|7236.4|7240.7|7237.9|7239.2|7236.4|9
1631269830000|2021-09-10 10:30:30|7239.7|7236.9|7238.9|7236.1|7240.2|7237.4|7238.9|7236.1|2
1631269840000|2021-09-10 10:30:40|7238.7|7235.9|7237.4|7234.6|7238.7|7235.9|7237.4|7234.6|2
1631269850000|2021-09-10 10:30:50|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236|7233.2|22
1631269860000|2021-09-10 10:31:00|7236.7|7233.9|7235.4|7232.6|7236.7|7233.9|7235.2|7232.4|20
1631269870000|2021-09-10 10:31:10|7235.2|7232.4|7234.4|7231.6|7235.2|7232.4|7233.9|7231.1|5
1631269880000|2021-09-10 10:31:20|7234.1|7231.3|7234.9|7232.1|7234.9|7232.1|7233.9|7231.1|13
1631269890000|2021-09-10 10:31:30|7234.7|7231.9|7236.9|7234.1|7236.9|7234.1|7234.7|7231.9|36
1631269900000|2021-09-10 10:31:40|7237.3|7234.5|7238.4|7235.6|7238.4|7235.6|7237.3|7234.5|4
1631269910000|2021-09-10 10:31:50|7238.9|7236.1|7239.9|7237.1|7240.7|7237.9|7238.9|7236.1|14
1631269920000|2021-09-10 10:32:00|7239.7|7236.9|7238.4|7235.6|7239.7|7236.9|7238.4|7235.6|9
1631269930000|2021-09-10 10:32:10|7238.2|7235.4|7237.9|7235.1|7238.2|7235.4|7237.7|7234.9|4
1631269950000|2021-09-10 10:32:30|7238.7|7235.9|7238.7|7235.9|7238.7|7235.9|7237.9|7235.1|5
1631269960000|2021-09-10 10:32:40|7238.4|7235.6|7237.4|7234.6|7238.4|7235.6|7237.4|7234.6|10
1631269970000|2021-09-10 10:32:50|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|7237.1|7234.3|0
1631269980000|2021-09-10 10:33:00|7236.9|7234.1|7236.9|7234.1|7236.9|7234.1|7236.1|7233.3|3
1631269990000|2021-09-10 10:33:10|7237.5|7234.7|7238.4|7235.6|7238.4|7235.6|7236.9|7234.1|3
1631270000000|2021-09-10 10:33:20|7238.1|7235.3|7237.9|7235.1|7238.1|7235.3|7237.1|7234.3|42
1631270010000|2021-09-10 10:33:30|7237.7|7234.9|7236.1|7233.3|7237.7|7234.9|7236.1|7233.3|6
1631270020000|2021-09-10 10:33:40|7236.4|7233.6|7236.9|7234.1|7236.9|7234.1|7236.1|7233.3|8
1631270030000|2021-09-10 10:33:50|7237.1|7234.3|7236.1|7233.3|7237.9|7235.1|7236.1|7233.3|36
1631270040000|2021-09-10 10:34:00|7236.4|7233.6|7237.1|7234.3|7238.7|7235.9|7236.4|7233.6|15
1631270050000|2021-09-10 10:34:10|||||||||9
1631270060000|2021-09-10 10:34:20|7236.9|7234.1|7235.9|7233.1|7236.9|7234.1|7235.6|7232.8|57
1631270070000|2021-09-10 10:34:30|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|7235.1|7232.3|7
1631270080000|2021-09-10 10:34:40|7235.7|7232.9|7231.7|7228.9|7236.1|7233.3|7230.3|7227.5|39
1631270090000|2021-09-10 10:34:50|7231.9|7229.1|7231.1|7228.3|7232.7|7229.9|7231.1|7228.3|21
1631270100000|2021-09-10 10:35:00|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|7231.9|7229.1|2
1631270110000|2021-09-10 10:35:10|7232.7|7229.9|7233.7|7230.9|7233.7|7230.9|7232.7|7229.9|14
1631270120000|2021-09-10 10:35:20|7232.9|7230.1|7232.9|7230.1|7233.4|7230.6|7232.9|7230.1|4
1631270130000|2021-09-10 10:35:30|7233.2|7230.4|7232.2|7229.4|7233.7|7230.9|7232.2|7229.4|10
1631270140000|2021-09-10 10:35:40|7232.7|7229.9|7233.1|7230.3|7233.7|7230.9|7232.7|7229.9|16
1631270160000|2021-09-10 10:36:00|7232.9|7230.1|7232.2|7229.4|7234.7|7231.9|7231.9|7229.1|64
1631270170000|2021-09-10 10:36:10|7232.7|7229.9|7233.1|7230.3|7233.1|7230.3|7232.7|7229.9|1
1631270180000|2021-09-10 10:36:20|7232.9|7230.1|7232.9|7230.1|7233.4|7230.6|7232.9|7230.1|10
1631270190000|2021-09-10 10:36:30|||||||||1
1631270200000|2021-09-10 10:36:40|7233.7|7230.9|7234.2|7231.4|7234.7|7231.9|7233.7|7230.9|10
1631270210000|2021-09-10 10:36:50|7234.5|7231.7|7234.9|7232.1|7234.9|7232.1|7234.4|7231.6|4
1631270220000|2021-09-10 10:37:00|7235.2|7232.4|7236.2|7233.4|7236.9|7234.1|7234.9|7232.1|9
1631270230000|2021-09-10 10:37:10|7235.9|7233.1|7237.9|7235.1|7237.9|7235.1|7235.9|7233.1|1
1631270240000|2021-09-10 10:37:20|7237.6|7234.8|7237.9|7235.1|7237.9|7235.1|7236.9|7234.1|10
1631270250000|2021-09-10 10:37:30|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|4
1631270260000|2021-09-10 10:37:40|7237.2|7234.4|7236.1|7233.3|7237.7|7234.9|7236.1|7233.3|22
1631270270000|2021-09-10 10:37:50|7236.7|7233.9|7238.4|7235.6|7238.4|7235.6|7236.7|7233.9|262
1631270280000|2021-09-10 10:38:00|7238.7|7235.9|7238.2|7235.4|7238.7|7235.9|7238.2|7235.4|23
1631270290000|2021-09-10 10:38:10|7238.4|7235.6|7238.9|7236.1|7239.2|7236.4|7238.4|7235.6|6
1631270300000|2021-09-10 10:38:20|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|7238.4|7235.6|5
1631270310000|2021-09-10 10:38:30|7238.9|7236.1|7239.9|7237.1|7239.9|7237.1|7238.9|7236.1|64
1631270320000|2021-09-10 10:38:40|7239.4|7236.6|7238.9|7236.1|7239.4|7236.6|7238.9|7236.1|11
1631270330000|2021-09-10 10:38:50|7239.2|7236.4|7239.4|7236.6|7239.9|7237.1|7239.2|7236.4|1
1631270340000|2021-09-10 10:39:00|7239.9|7237.1|7242.4|7239.6|7242.9|7240.1|7239.9|7237.1|38
1631270350000|2021-09-10 10:39:10|7242.7|7239.9|7242.7|7239.9|7242.9|7240.1|7241.9|7239.1|88
1631270370000|2021-09-10 10:39:30|7242.9|7240.1|7242.7|7239.9|7242.9|7240.1|7241.9|7239.1|6
1631270380000|2021-09-10 10:39:40|7242.2|7239.4|7242.4|7239.6|7242.7|7239.9|7241.7|7238.9|12
1631270390000|2021-09-10 10:39:50|7241.9|7239.1|7241.7|7238.9|7241.9|7239.1|7241.7|7238.9|0
1631270400000|2021-09-10 10:40:00|7241.4|7238.6|7243.2|7240.4|7243.2|7240.4|7241.2|7238.4|35
1631270410000|2021-09-10 10:40:10|7242.9|7240.1|7244.2|7241.4|7244.2|7241.4|7242.9|7240.1|9
1631270420000|2021-09-10 10:40:20|7244.7|7241.9|7243.7|7240.9|7244.7|7241.9|7243.7|7240.9|2
1631270430000|2021-09-10 10:40:30|7243.2|7240.4|7242.9|7240.1|7243.2|7240.4|7242.9|7240.1|7
1631270440000|2021-09-10 10:40:40|7242.7|7239.9|7243.2|7240.4|7243.2|7240.4|7242.7|7239.9|0
1631270450000|2021-09-10 10:40:50|7242.9|7240.1|7242.2|7239.4|7242.9|7240.1|7242.2|7239.4|6
1631270460000|2021-09-10 10:41:00|7242.9|7240.1|7241.9|7239.1|7242.9|7240.1|7241.9|7239.1|25
1631270470000|2021-09-10 10:41:10|7241.7|7238.9|7241.2|7238.4|7241.7|7238.9|7241.2|7238.4|29
1631270480000|2021-09-10 10:41:20|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|7240.9|7238.1|0
1631270490000|2021-09-10 10:41:30|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|3
1631270510000|2021-09-10 10:41:50|7240.9|7238.1|7240.7|7237.9|7240.9|7238.1|7240.2|7237.4|8
1631270520000|2021-09-10 10:42:00|7241.7|7238.9|7242.2|7239.4|7242.7|7239.9|7241.7|7238.9|18
1631270530000|2021-09-10 10:42:10|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|0
1631270540000|2021-09-10 10:42:20|7241.9|7239.1|7242.7|7239.9|7242.7|7239.9|7241.9|7239.1|4
1631270550000|2021-09-10 10:42:30|7242.4|7239.6|7242.7|7239.9|7242.7|7239.9|7242.4|7239.6|0
1631270560000|2021-09-10 10:42:40|||||||||6
1631270570000|2021-09-10 10:42:50|7243.7|7240.9|7243.2|7240.4|7243.7|7240.9|7243.2|7240.4|4
1631270580000|2021-09-10 10:43:00|7243.9|7241.1|7243.7|7240.9|7244.2|7241.4|7243.7|7240.9|13
1631270590000|2021-09-10 10:43:10|7243.2|7240.4|7242.9|7240.1|7243.7|7240.9|7242.9|7240.1|2
1631270620000|2021-09-10 10:43:40|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.1|7239.3|26
1631270630000|2021-09-10 10:43:50|||||||||8
1631270640000|2021-09-10 10:44:00|7242.9|7240.1|7243.5|7240.7|7243.5|7240.7|7242.9|7240.1|59
1631270650000|2021-09-10 10:44:10|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|0
1631270660000|2021-09-10 10:44:20|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|7242.9|7240.1|6
1631270670000|2021-09-10 10:44:30|7242.4|7239.6|7242.2|7239.4|7242.4|7239.6|7242.2|7239.4|4
1631270680000|2021-09-10 10:44:40|7242.5|7239.7|7241.9|7239.1|7242.7|7239.9|7241.9|7239.1|1
1631270690000|2021-09-10 10:44:50|7241.7|7238.9|7242.7|7239.9|7242.7|7239.9|7241.7|7238.9|1
1631270700000|2021-09-10 10:45:00|7242.9|7240.1|7241.9|7239.1|7242.9|7240.1|7241.9|7239.1|16
1631270710000|2021-09-10 10:45:10|7241.2|7238.4|7241.5|7238.7|7241.5|7238.7|7241.2|7238.4|18
1631270720000|2021-09-10 10:45:20|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7240.9|7238.1|21
1631270730000|2021-09-10 10:45:30|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|2
1631270750000|2021-09-10 10:45:50|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|11
1631270760000|2021-09-10 10:46:00|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|1
1631270770000|2021-09-10 10:46:10|7241.5|7238.7|7240.9|7238.1|7241.5|7238.7|7240.9|7238.1|1
1631270780000|2021-09-10 10:46:20|7240.7|7237.9|7241.7|7238.9|7241.7|7238.9|7240.7|7237.9|7
1631270790000|2021-09-10 10:46:30|||||||||1
1631270810000|2021-09-10 10:46:50|||||||||6
1631270820000|2021-09-10 10:47:00|7240.9|7238.1|7238.5|7235.7|7240.9|7238.1|7236.9|7234.1|30
1631270830000|2021-09-10 10:47:10|7238.4|7235.6|7238.9|7236.1|7239.2|7236.4|7238.2|7235.4|1
1631270840000|2021-09-10 10:47:20|7239.1|7236.3|7238.9|7236.1|7239.7|7236.9|7238.9|7236.1|7
1631270850000|2021-09-10 10:47:30|7238.7|7235.9|7236.9|7234.1|7238.7|7235.9|7236.9|7234.1|6
1631270860000|2021-09-10 10:47:40|7237.2|7234.4|7237.2|7234.4|7237.2|7234.4|7236.9|7234.1|7
1631270870000|2021-09-10 10:47:50|7236.9|7234.1|7237.2|7234.4|7237.2|7234.4|7236.4|7233.6|55
1631270880000|2021-09-10 10:48:00|7237.4|7234.6|7238.4|7235.6|7238.9|7236.1|7237.4|7234.6|7
1631270890000|2021-09-10 10:48:10|7238.5|7235.7|7237.9|7235.1|7238.9|7236.1|7237.9|7235.1|3
1631270900000|2021-09-10 10:48:20|7238.2|7235.4|7237.9|7235.1|7238.2|7235.4|7237.9|7235.1|1
1631270920000|2021-09-10 10:48:40|7238.4|7235.6|7238.4|7235.6|7238.7|7235.9|7238.4|7235.6|5
1631270930000|2021-09-10 10:48:50|7238.7|7235.9|7236.9|7234.1|7239.7|7236.9|7236.9|7234.1|27
1631270940000|2021-09-10 10:49:00|7236.7|7233.9|7236.9|7234.1|7236.9|7234.1|7236.7|7233.9|1
1631270950000|2021-09-10 10:49:10|7236.7|7233.9|7236.9|7234.1|7237.7|7234.9|7236.7|7233.9|30
1631270960000|2021-09-10 10:49:20|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|1
1631270970000|2021-09-10 10:49:30|7236.1|7233.3|7235.5|7232.7|7236.1|7233.3|7233.9|7231.1|107
1631270980000|2021-09-10 10:49:40|7235.7|7232.9|7237.2|7234.4|7237.5|7234.7|7235.7|7232.9|16
1631270990000|2021-09-10 10:49:50|7237.5|7234.7|7238.2|7235.4|7239.2|7236.4|7237.5|7234.7|6
1631271000000|2021-09-10 10:50:00|7238.5|7235.7|7239.7|7236.9|7240.2|7237.4|7238.5|7235.7|2
1631271010000|2021-09-10 10:50:10|7240|7237.2|7238.7|7235.9|7240|7237.2|7238.7|7235.9|1
1631271020000|2021-09-10 10:50:20|7237.7|7234.9|7238.5|7235.7|7238.5|7235.7|7237.7|7234.9|12
1631271030000|2021-09-10 10:50:30|7238.7|7235.9|7238.7|7235.9|7239.2|7236.4|7238.7|7235.9|2
1631271040000|2021-09-10 10:50:40|7239|7236.2|7239.2|7236.4|7239.5|7236.7|7239|7236.2|0
1631271050000|2021-09-10 10:50:50|7239.5|7236.7|7238.7|7235.9|7240.5|7237.7|7238.7|7235.9|9
1631271060000|2021-09-10 10:51:00|7238.5|7235.7|7238.7|7235.9|7238.7|7235.9|7238.5|7235.7|11
1631271070000|2021-09-10 10:51:10|7238.5|7235.7|7237.9|7235.1|7238.7|7235.9|7237.7|7234.9|17
1631271080000|2021-09-10 10:51:20|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|7237.7|7234.9|8
1631271090000|2021-09-10 10:51:30|7237.9|7235.1|7238.9|7236.1|7239.2|7236.4|7237.9|7235.1|11
1631271100000|2021-09-10 10:51:40|7239.2|7236.4|7239.5|7236.7|7239.5|7236.7|7239.2|7236.4|2
1631271110000|2021-09-10 10:51:50|7239.7|7236.9|7241.5|7238.7|7242.2|7239.4|7239.7|7236.9|9
1631271120000|2021-09-10 10:52:00|7240.9|7238.1|7241.7|7238.9|7241.7|7238.9|7240.9|7238.1|16
1631271130000|2021-09-10 10:52:10|7241.2|7238.4|7240.2|7237.4|7241.5|7238.7|7239.9|7237.1|3
1631271150000|2021-09-10 10:52:30|7240.9|7238.1|7240.9|7238.1|7241.2|7238.4|7240.9|7238.1|4
1631271160000|2021-09-10 10:52:40|7241.2|7238.4|7240.7|7237.9|7241.2|7238.4|7240.7|7237.9|0
1631271170000|2021-09-10 10:52:50|7241.2|7238.4|7240.9|7238.1|7241.2|7238.4|7240.9|7238.1|0
1631271180000|2021-09-10 10:53:00|7240.7|7237.9|7241.2|7238.4|7241.2|7238.4|7239.2|7236.4|3
1631271190000|2021-09-10 10:53:10|7240.9|7238.1|7241.2|7238.4|7241.2|7238.4|7240.2|7237.4|4
1631271200000|2021-09-10 10:53:20|7240.9|7238.1|7241.2|7238.4|7241.2|7238.4|7240.9|7238.1|0
1631271210000|2021-09-10 10:53:30|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|7241.7|7238.9|0
1631271220000|2021-09-10 10:53:40|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|7241.9|7239.1|0
1631271230000|2021-09-10 10:53:50|7242.2|7239.4|7243.2|7240.4|7243.2|7240.4|7242.2|7239.4|4
1631271240000|2021-09-10 10:54:00|7243.7|7240.9|7242.9|7240.1|7243.7|7240.9|7242.9|7240.1|1
1631271250000|2021-09-10 10:54:10|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|7242.7|7239.9|4
1631271260000|2021-09-10 10:54:20|7242.2|7239.4|7242.2|7239.4|7242.2|7239.4|7241.9|7239.1|7
1631271270000|2021-09-10 10:54:30|7241.9|7239.1|7242.2|7239.4|7242.2|7239.4|7241.2|7238.4|10
1631271280000|2021-09-10 10:54:40|7241.9|7239.1|7242.2|7239.4|7242.7|7239.9|7241.9|7239.1|4
1631271290000|2021-09-10 10:54:50|7242.5|7239.7|7242.7|7239.9|7243.7|7240.9|7242.5|7239.7|6
1631271300000|2021-09-10 10:55:00|7242.9|7240.1|7243.4|7240.6|7243.4|7240.6|7242.4|7239.6|3
1631271310000|2021-09-10 10:55:10|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7242.7|7239.9|3
1631271320000|2021-09-10 10:55:20|7243.4|7240.6|7243.4|7240.6|7243.9|7241.1|7243.4|7240.6|12
1631271340000|2021-09-10 10:55:40|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.4|7240.6|1
1631271350000|2021-09-10 10:55:50|7243.4|7240.6|7242.5|7239.7|7243.7|7240.9|7242.2|7239.4|16
1631271360000|2021-09-10 10:56:00|7242.7|7239.9|7243.9|7241.1|7243.9|7241.1|7242.6|7239.8|3
1631271370000|2021-09-10 10:56:10|7243.7|7240.9|7244.7|7241.9|7244.7|7241.9|7243.7|7240.9|14
1631271380000|2021-09-10 10:56:20|7244.4|7241.6|7243.9|7241.1|7244.7|7241.9|7243.9|7241.1|23
1631271390000|2021-09-10 10:56:30|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|1
1631271400000|2021-09-10 10:56:40|7244.4|7241.6|7244.7|7241.9|7244.7|7241.9|7244.4|7241.6|6
1631271410000|2021-09-10 10:56:50|||||||||2
1631271420000|2021-09-10 10:57:00|7244.2|7241.4|7244.7|7241.9|7244.7|7241.9|7244.2|7241.4|14
1631271440000|2021-09-10 10:57:20|7245.7|7242.9|7244.7|7241.9|7245.7|7242.9|7244.7|7241.9|21
1631271450000|2021-09-10 10:57:30|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|15
1631271460000|2021-09-10 10:57:40|||||||||7
1631271470000|2021-09-10 10:57:50|7245.2|7242.4|7245.7|7242.9|7245.7|7242.9|7245.2|7242.4|4
1631271480000|2021-09-10 10:58:00|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|7245.2|7242.4|1
1631271490000|2021-09-10 10:58:10|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|0
1631271500000|2021-09-10 10:58:20|7245.5|7242.7|7245.2|7242.4|7245.5|7242.7|7245.2|7242.4|1
1631271510000|2021-09-10 10:58:30|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|0
1631271530000|2021-09-10 10:58:50|7244.9|7242.1|7246.7|7243.9|7246.7|7243.9|7244.9|7242.1|7
1631271540000|2021-09-10 10:59:00|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|7245.7|7242.9|14
1631271550000|2021-09-10 10:59:10|7246.3|7243.5|7246.7|7243.9|7246.7|7243.9|7246.3|7243.5|5
1631271560000|2021-09-10 10:59:20|7247.2|7244.4|7246.9|7244.1|7247.7|7244.9|7246.9|7244.1|26
1631271570000|2021-09-10 10:59:30|||||||||11
1631271580000|2021-09-10 10:59:40|7246.5|7243.7|7246.4|7243.6|7246.7|7243.9|7245.9|7243.1|20
1631271590000|2021-09-10 10:59:50|7246.7|7243.9|7245.7|7242.9|7246.7|7243.9|7245.7|7242.9|3
1631271600000|2021-09-10 11:00:00|7245.1|7242.3|7245.7|7242.9|7245.7|7242.9|7245.1|7242.3|18
1631271610000|2021-09-10 11:00:10|||||||||4
1631271620000|2021-09-10 11:00:20|7244.9|7242.1|7243.9|7241.1|7245.2|7242.4|7243.9|7241.1|9
1631271630000|2021-09-10 11:00:30|7243.7|7240.9|7244.2|7241.4|7244.2|7241.4|7243.7|7240.9|1
1631271640000|2021-09-10 11:00:40|7244.5|7241.7|7244.7|7241.9|7244.7|7241.9|7244.4|7241.6|0
1631271650000|2021-09-10 11:00:50|7244.9|7242.1|7244.9|7242.1|7245.2|7242.4|7244.9|7242.1|2
1631271660000|2021-09-10 11:01:00|7244.7|7241.9|7244.2|7241.4|7244.7|7241.9|7242.9|7240.1|16
1631271670000|2021-09-10 11:01:10|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|1
1631271680000|2021-09-10 11:01:20|7244.5|7241.7|7243.9|7241.1|7244.5|7241.7|7243.9|7241.1|4
1631271700000|2021-09-10 11:01:40|7244.4|7241.6|7243.9|7241.1|7244.7|7241.9|7243.9|7241.1|2
1631271710000|2021-09-10 11:01:50|||||||||4
1631271720000|2021-09-10 11:02:00|7243.7|7240.9|7243.9|7241.1|7244.7|7241.9|7243.7|7240.9|9
1631271740000|2021-09-10 11:02:20|7243.4|7240.6|7244.7|7241.9|7244.7|7241.9|7242.9|7240.1|8
1631271750000|2021-09-10 11:02:30|7244.9|7242.1|7245.7|7242.9|7245.7|7242.9|7244.4|7241.6|10
1631271770000|2021-09-10 11:02:50|7245.2|7242.4|7242.4|7239.6|7245.2|7242.4|7242.4|7239.6|12
1631271780000|2021-09-10 11:03:00|7242.7|7239.9|7240.7|7237.9|7243.1|7240.3|7240.7|7237.9|115
1631271790000|2021-09-10 11:03:10|7241|7238.2|7240.7|7237.9|7241|7238.2|7240.7|7237.9|5
1631271800000|2021-09-10 11:03:20|7241|7238.2|7241.7|7238.9|7241.7|7238.9|7241|7238.2|1
1631271810000|2021-09-10 11:03:30|7242|7239.2|7244.7|7241.9|7244.7|7241.9|7242|7239.2|19
1631271820000|2021-09-10 11:03:40|||||||||28
1631271830000|2021-09-10 11:03:50|7244.5|7241.7|7243.7|7240.9|7244.5|7241.7|7243.5|7240.7|9
1631271840000|2021-09-10 11:04:00|7243.5|7240.7|7242.7|7239.9|7243.5|7240.7|7242.7|7239.9|5
1631271850000|2021-09-10 11:04:10|7241.9|7239.1|7245.5|7242.7|7245.5|7242.7|7241.7|7238.9|34
1631271870000|2021-09-10 11:04:30|7245.2|7242.4|7245.3|7242.5|7245.5|7242.7|7245|7242.2|19
1631271880000|2021-09-10 11:04:40|7244.7|7241.9|7244.7|7241.9|7245.3|7242.5|7244.5|7241.7|38
1631271890000|2021-09-10 11:04:50|7245|7242.2|7245.3|7242.5|7245.3|7242.5|7245|7242.2|4
1631271900000|2021-09-10 11:05:00|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|2
1631271910000|2021-09-10 11:05:10|7244.8|7242|7244.3|7241.5|7244.8|7242|7244.3|7241.5|6
1631271920000|2021-09-10 11:05:20|7243.7|7240.9|7244|7241.2|7244|7241.2|7243.5|7240.7|19
1631271930000|2021-09-10 11:05:30|7243.7|7240.9|7243.8|7241|7243.8|7241|7243.3|7240.5|4
1631271940000|2021-09-10 11:05:40|7244|7241.2|7244|7241.2|7244|7241.2|7244|7241.2|1
1631271950000|2021-09-10 11:05:50|7243.7|7240.9|7243.5|7240.7|7243.7|7240.9|7243.5|7240.7|1
1631271960000|2021-09-10 11:06:00|7243.3|7240.5|7243.3|7240.5|7243.3|7240.5|7243.3|7240.5|0
1631271970000|2021-09-10 11:06:10|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|0
1631271990000|2021-09-10 11:06:30|7243.3|7240.5|7243.3|7240.5|7243.3|7240.5|7243.3|7240.5|1
1631272000000|2021-09-10 11:06:40|7242.7|7239.9|7243|7240.2|7243.5|7240.7|7242.5|7239.7|32
1631272010000|2021-09-10 11:06:50|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|0
1631272020000|2021-09-10 11:07:00|7243.7|7240.9|7245.3|7242.5|7245.3|7242.5|7243.7|7240.9|10
1631272030000|2021-09-10 11:07:10|7245.1|7242.3|7245.3|7242.5|7245.3|7242.5|7244.5|7241.7|2
1631272040000|2021-09-10 11:07:20|7245.1|7242.3|7244.5|7241.7|7245.1|7242.3|7244.5|7241.7|54
1631272050000|2021-09-10 11:07:30|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|185
1631272060000|2021-09-10 11:07:40|7243.1|7240.3|7243|7240.2|7243.3|7240.5|7243|7240.2|2
1631272070000|2021-09-10 11:07:50|7242.5|7239.7|7242.5|7239.7|7243.7|7240.9|7241.7|7238.9|15
1631272080000|2021-09-10 11:08:00|7242.2|7239.4|7241.7|7238.9|7242.5|7239.7|7241.7|7238.9|8
1631272090000|2021-09-10 11:08:10|7241.5|7238.7|7240.7|7237.9|7241.5|7238.7|7240.7|7237.9|10
1631272100000|2021-09-10 11:08:20|||||||||1
1631272110000|2021-09-10 11:08:30|7240.9|7238.1|7241.5|7238.7|7241.5|7238.7|7240.9|7238.1|8
1631272120000|2021-09-10 11:08:40|7240.7|7237.9|7241.5|7238.7|7241.5|7238.7|7240.7|7237.9|5
1631272130000|2021-09-10 11:08:50|7241.7|7238.9|7242.5|7239.7|7243|7240.2|7241.7|7238.9|6
1631272140000|2021-09-10 11:09:00|7242.2|7239.4|7241.3|7238.5|7242.2|7239.4|7240.7|7237.9|6
1631272150000|2021-09-10 11:09:10|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|7241.5|7238.7|0
1631272160000|2021-09-10 11:09:20|7241.7|7238.9|7242.5|7239.7|7243|7240.2|7241.7|7238.9|8
1631272170000|2021-09-10 11:09:30|7243|7240.2|7244.1|7241.3|7244.1|7241.3|7243|7240.2|9
1631272180000|2021-09-10 11:09:40|7244.3|7241.5|7243.7|7240.9|7244.5|7241.7|7243.7|7240.9|3
1631272190000|2021-09-10 11:09:50|7244|7241.2|7243.5|7240.7|7244.3|7241.5|7243.5|7240.7|4
1631272210000|2021-09-10 11:10:10|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|1
1631272220000|2021-09-10 11:10:20|7244.5|7241.7|7245.3|7242.5|7245.3|7242.5|7244.5|7241.7|29
1631272230000|2021-09-10 11:10:30|7244.5|7241.7|7245|7242.2|7245|7242.2|7244.5|7241.7|20
1631272240000|2021-09-10 11:10:40|||||||||14
1631272250000|2021-09-10 11:10:50|7245.3|7242.5|7245.5|7242.7|7247.3|7244.5|7245.3|7242.5|113
1631272260000|2021-09-10 11:11:00|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|3
1631272270000|2021-09-10 11:11:10|7245|7242.2|7244.7|7241.9|7245|7242.2|7244.7|7241.9|2
1631272280000|2021-09-10 11:11:20|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|2
1631272300000|2021-09-10 11:11:40|7244.3|7241.5|7243.7|7240.9|7244.3|7241.5|7243.7|7240.9|6
1631272310000|2021-09-10 11:11:50|7243|7240.2|7242.7|7239.9|7243|7240.2|7242.5|7239.7|6
1631272320000|2021-09-10 11:12:00|7242.3|7239.5|7239.7|7236.9|7242.3|7239.5|7238.7|7235.9|58
1631272330000|2021-09-10 11:12:10|7239.5|7236.7|7241.5|7238.7|7241.5|7238.7|7239.5|7236.7|45
1631272340000|2021-09-10 11:12:20|7241.3|7238.5|7241|7238.2|7241.3|7238.5|7240.7|7237.9|10
1631272350000|2021-09-10 11:12:30|7241.5|7238.7|7241.7|7238.9|7241.7|7238.9|7241.5|7238.7|2
1631272360000|2021-09-10 11:12:40|7242.2|7239.4|7244|7241.2|7244|7241.2|7242.2|7239.4|34
1631272370000|2021-09-10 11:12:50|7244.5|7241.7|7244|7241.2|7244.5|7241.7|7243.7|7240.9|7
1631272380000|2021-09-10 11:13:00|7243.7|7240.9|7244|7241.2|7244.5|7241.7|7243.7|7240.9|3
1631272390000|2021-09-10 11:13:10|7244.3|7241.5|7245.3|7242.5|7245.3|7242.5|7244.3|7241.5|15
1631272400000|2021-09-10 11:13:20|7244.8|7242|7245.3|7242.5|7245.3|7242.5|7244.8|7242|1
1631272410000|2021-09-10 11:13:30|7245|7242.2|7245.3|7242.5|7245.3|7242.5|7245|7242.2|3
1631272420000|2021-09-10 11:13:40|7245|7242.2|7245.3|7242.5|7245.3|7242.5|7245|7242.2|0
1631272430000|2021-09-10 11:13:50|7245|7242.2|7245|7242.2|7245|7242.2|7245|7242.2|1
1631272440000|2021-09-10 11:14:00|7246.3|7243.5|7246|7243.2|7246.3|7243.5|7245.7|7242.9|4
1631272450000|2021-09-10 11:14:10|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|9
1631272470000|2021-09-10 11:14:30|||||||||5
1631272480000|2021-09-10 11:14:40|7246.7|7243.9|7246.3|7243.5|7246.8|7244|7246.3|7243.5|26
1631272490000|2021-09-10 11:14:50|7245.8|7243|7246|7243.2|7246.3|7243.5|7245.8|7243|14
1631272500000|2021-09-10 11:15:00|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7246|7243.2|0
1631272510000|2021-09-10 11:15:10|7246|7243.2|7245|7242.2|7246|7243.2|7245|7242.2|14
1631272520000|2021-09-10 11:15:20|7245.3|7242.5|7245.5|7242.7|7245.5|7242.7|7245|7242.2|0
1631272530000|2021-09-10 11:15:30|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|7245|7242.2|5
1631272540000|2021-09-10 11:15:40|7245|7242.2|7245|7242.2|7245.3|7242.5|7245|7242.2|5
1631272550000|2021-09-10 11:15:50|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|7244.7|7241.9|0
1631272560000|2021-09-10 11:16:00|7244.3|7241.5|7245.5|7242.7|7245.5|7242.7|7244.3|7241.5|15
1631272570000|2021-09-10 11:16:10|7245.8|7243|7246.3|7243.5|7246.3|7243.5|7245.8|7243|4
1631272580000|2021-09-10 11:16:20|||||||||1
1631272590000|2021-09-10 11:16:30|7246.1|7243.3|7245.8|7243|7246.1|7243.3|7245.8|7243|7
1631272600000|2021-09-10 11:16:40|7245.5|7242.7|7246|7243.2|7246.3|7243.5|7245.5|7242.7|1
1631272610000|2021-09-10 11:16:50|7246.1|7243.3|7246.3|7243.5|7246.3|7243.5|7245.8|7243|0
1631272620000|2021-09-10 11:17:00|7245.5|7242.7|7245.3|7242.5|7245.8|7243|7245.3|7242.5|5
1631272630000|2021-09-10 11:17:10|7244.7|7241.9|7244.8|7242|7244.8|7242|7244.5|7241.7|7
1631272640000|2021-09-10 11:17:20|7244.5|7241.7|7244.8|7242|7244.8|7242|7244.5|7241.7|0
1631272650000|2021-09-10 11:17:30|7245.1|7242.3|7245.3|7242.5|7245.3|7242.5|7245.1|7242.3|1
1631272670000|2021-09-10 11:17:50|7246.3|7243.5|7247.3|7244.5|7247.3|7244.5|7246.3|7243.5|98
1631272680000|2021-09-10 11:18:00|7247.1|7244.3|7246.8|7244|7247.1|7244.3|7246.5|7243.7|12
1631272690000|2021-09-10 11:18:10|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|1
1631272700000|2021-09-10 11:18:20|7247.8|7245|7248.5|7245.7|7250.3|7247.5|7247.5|7244.7|221
1631272710000|2021-09-10 11:18:30|7248.8|7246|7249.5|7246.7|7249.5|7246.7|7248.5|7245.7|1
1631272720000|2021-09-10 11:18:40|7249.7|7246.9|7249.3|7246.5|7250.5|7247.7|7249|7246.2|61
1631272730000|2021-09-10 11:18:50|7249.5|7246.7|7248.5|7245.7|7249.5|7246.7|7247.5|7244.7|17
1631272740000|2021-09-10 11:19:00|7248.8|7246|7247.8|7245|7248.8|7246|7247.8|7245|22
1631272750000|2021-09-10 11:19:10|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|7247.7|7244.9|3
1631272760000|2021-09-10 11:19:20|7247.5|7244.7|7248.3|7245.5|7248.3|7245.5|7247.5|7244.7|46
1631272770000|2021-09-10 11:19:30|7248.5|7245.7|7247.5|7244.7|7248.5|7245.7|7247.5|7244.7|24
1631272780000|2021-09-10 11:19:40|||||||||8
1631272790000|2021-09-10 11:19:50|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|27
1631272800000|2021-09-10 11:20:00|7248.7|7245.9|7249|7246.2|7249|7246.2|7248.5|7245.7|3
1631272810000|2021-09-10 11:20:10|7248.7|7245.9|7249.3|7246.5|7249.5|7246.7|7248.7|7245.9|84
1631272820000|2021-09-10 11:20:20|7249|7246.2|7248.7|7245.9|7249.5|7246.7|7248.7|7245.9|10
1631272830000|2021-09-10 11:20:30|||||||||1
1631272840000|2021-09-10 11:20:40|7249.2|7246.4|7249.5|7246.7|7249.5|7246.7|7249.2|7246.4|6
1631272850000|2021-09-10 11:20:50|7249.7|7246.9|7250.5|7247.7|7250.5|7247.7|7249.7|7246.9|51
1631272860000|2021-09-10 11:21:00|7250|7247.2|7250.5|7247.7|7250.7|7247.9|7249.7|7246.9|45
1631272870000|2021-09-10 11:21:10|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|27
1631272880000|2021-09-10 11:21:20|7252.3|7249.5|7253|7250.2|7253.5|7250.7|7252.3|7249.5|300
1631272890000|2021-09-10 11:21:30|7253.2|7250.4|7251.7|7248.9|7253.5|7250.7|7251.7|7248.9|198
1631272900000|2021-09-10 11:21:40|7251|7248.2|7250.7|7247.9|7251.5|7248.7|7250.7|7247.9|64
1631272910000|2021-09-10 11:21:50|7251.3|7248.5|7251.2|7248.4|7251.5|7248.7|7251.2|7248.4|8
1631272920000|2021-09-10 11:22:00|7251.5|7248.7|7251.2|7248.4|7251.5|7248.7|7251.2|7248.4|1
1631272930000|2021-09-10 11:22:10|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7249.7|7246.9|88
1631272940000|2021-09-10 11:22:20|||||||||5
1631272960000|2021-09-10 11:22:40|7250.2|7247.4|7247.7|7244.9|7250.2|7247.4|7247.7|7244.9|514
1631272980000|2021-09-10 11:23:00|7247.3|7244.5|7245.8|7243|7247.7|7244.9|7245.8|7243|8
1631272990000|2021-09-10 11:23:10|7246.2|7243.4|7247.2|7244.4|7247.2|7244.4|7246.2|7243.4|0
1631273000000|2021-09-10 11:23:20|7246.8|7244|7244.8|7242|7246.8|7244|7244.8|7242|1
1631273010000|2021-09-10 11:23:30|7245.6|7242.8|7245.8|7243|7245.8|7243|7245.6|7242.8|3
1631273020000|2021-09-10 11:23:40|7246.1|7243.3|7246.1|7243.3|7246.5|7243.7|7245.8|7243|1
1631273030000|2021-09-10 11:23:50|7246.5|7243.7|7245.6|7242.8|7246.6|7243.8|7245.6|7242.8|2
1631273040000|2021-09-10 11:24:00|7245.1|7242.3|7245.1|7242.3|7245.6|7242.8|7245.1|7242.3|3
1631273050000|2021-09-10 11:24:10|7245.6|7242.8|7246.3|7243.5|7246.3|7243.5|7245.1|7242.3|10
1631273060000|2021-09-10 11:24:20|7247.1|7244.3|7246.8|7244|7247.6|7244.8|7246.6|7243.8|8
1631273070000|2021-09-10 11:24:30|7247.1|7244.3|7246.8|7244|7247.1|7244.3|7246.8|7244|0
1631273080000|2021-09-10 11:24:40|7247.1|7244.3|7247.3|7244.5|7247.6|7244.8|7247.1|7244.3|20
1631273090000|2021-09-10 11:24:50|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|0
1631273100000|2021-09-10 11:25:00|7248.6|7245.8|7249.6|7246.8|7249.6|7246.8|7248.6|7245.8|5
1631273110000|2021-09-10 11:25:10|7249.8|7247|7249.6|7246.8|7249.8|7247|7249|7246.2|12
1631273120000|2021-09-10 11:25:20|7249.8|7247|7249.1|7246.3|7250.6|7247.8|7248.8|7246|14
1631273130000|2021-09-10 11:25:30|7248.8|7246|7246.8|7244|7249.1|7246.3|7246.8|7244|20
1631273140000|2021-09-10 11:25:40|7247.1|7244.3|7247.3|7244.5|7248.1|7245.3|7247.1|7244.3|7
1631273150000|2021-09-10 11:25:50|7247.6|7244.8|7246.8|7244|7247.8|7245|7246.8|7244|5
1631273160000|2021-09-10 11:26:00|7246.6|7243.8|7245.6|7242.8|7246.6|7243.8|7245.6|7242.8|18
1631273170000|2021-09-10 11:26:10|7246|7243.2|7246.6|7243.8|7246.6|7243.8|7245.8|7243|5
1631273180000|2021-09-10 11:26:20|7246|7243.2|7245.6|7242.8|7246|7243.2|7244.8|7242|4
1631273190000|2021-09-10 11:26:30|7245.3|7242.5|7244.8|7242|7245.3|7242.5|7244.8|7242|0
1631273200000|2021-09-10 11:26:40|7244.3|7241.5|7245.1|7242.3|7245.1|7242.3|7244.3|7241.5|4
1631273210000|2021-09-10 11:26:50|7244.8|7242|7245.1|7242.3|7245.1|7242.3|7244.8|7242|0
1631273220000|2021-09-10 11:27:00|7244.8|7242|7244.1|7241.3|7244.8|7242|7243.8|7241|3
1631273230000|2021-09-10 11:27:10|7244.6|7241.8|7245.1|7242.3|7245.1|7242.3|7244.6|7241.8|0
1631273240000|2021-09-10 11:27:20|7244.8|7242|7244.8|7242|7245.6|7242.8|7244.8|7242|2
1631273250000|2021-09-10 11:27:30|7245.1|7242.3|7244.6|7241.8|7245.6|7242.8|7244.6|7241.8|0
1631273260000|2021-09-10 11:27:40|7244.8|7242|7244.8|7242|7244.8|7242|7244.8|7242|0
1631273270000|2021-09-10 11:27:50|7244.6|7241.8|7244.6|7241.8|7244.6|7241.8|7244.3|7241.5|4
1631273280000|2021-09-10 11:28:00|7244.3|7241.5|7241.5|7238.7|7244.6|7241.8|7241.3|7238.5|60
1631273290000|2021-09-10 11:28:10|7241.6|7238.8|7243.6|7240.8|7243.6|7240.8|7240.8|7238|73
1631273310000|2021-09-10 11:28:30|7243.8|7241|7244.6|7241.8|7244.6|7241.8|7243.8|7241|2
1631273320000|2021-09-10 11:28:40|7244.3|7241.5|7244.3|7241.5|7244.6|7241.8|7244.3|7241.5|1
1631273330000|2021-09-10 11:28:50|7244.6|7241.8|7244.3|7241.5|7244.6|7241.8|7244.3|7241.5|0
1631273340000|2021-09-10 11:29:00|7244.6|7241.8|7244.6|7241.8|7245.6|7242.8|7244.6|7241.8|11
1631273350000|2021-09-10 11:29:10|7245.3|7242.5|7244.6|7241.8|7245.3|7242.5|7244.6|7241.8|2
1631273360000|2021-09-10 11:29:20|7244.1|7241.3|7244.6|7241.8|7244.6|7241.8|7243.8|7241|13
1631273370000|2021-09-10 11:29:30|7245.6|7242.8|7247.6|7244.8|7247.6|7244.8|7244.6|7241.8|68
1631273380000|2021-09-10 11:29:40|7247.1|7244.3|7247.3|7244.5|7247.4|7244.6|7247.1|7244.3|6
1631273390000|2021-09-10 11:29:50|7246.6|7243.8|7247.6|7244.8|7247.6|7244.8|7246.6|7243.8|21
1631273400000|2021-09-10 11:30:00|7247.3|7244.5|7245.8|7243|7247.3|7244.5|7245.8|7243|15
1631273410000|2021-09-10 11:30:10|7246.1|7243.3|7246.6|7243.8|7246.6|7243.8|7246.1|7243.3|2
1631273420000|2021-09-10 11:30:20|7245.8|7243|7246.1|7243.3|7246.1|7243.3|7245.8|7243|1
1631273430000|2021-09-10 11:30:30|7245.6|7242.8|7247.6|7244.8|7247.6|7244.8|7245.6|7242.8|2
1631273440000|2021-09-10 11:30:40|7248.3|7245.5|7249.6|7246.8|7249.6|7246.8|7247.6|7244.8|111
1631273450000|2021-09-10 11:30:50|7250.1|7247.3|7250.6|7247.8|7250.9|7248.1|7250.1|7247.3|19
1631273460000|2021-09-10 11:31:00|7250.4|7247.6|7249.8|7247|7250.6|7247.8|7249.8|7247|14
1631273470000|2021-09-10 11:31:10|7250.1|7247.3|7252.1|7249.3|7252.6|7249.8|7250.1|7247.3|10
1631273480000|2021-09-10 11:31:20|7252.4|7249.6|7251.8|7249|7252.6|7249.8|7251.8|7249|21
1631273490000|2021-09-10 11:31:30|7251.6|7248.8|7251.8|7249|7252.6|7249.8|7251.6|7248.8|11
1631273500000|2021-09-10 11:31:40|7251.6|7248.8|7251.1|7248.3|7251.6|7248.8|7251.1|7248.3|2
1631273510000|2021-09-10 11:31:50|7251.8|7249|7250.8|7248|7251.8|7249|7250.8|7248|5
1631273520000|2021-09-10 11:32:00|7250.6|7247.8|7249|7246.2|7250.6|7247.8|7249|7246.2|16
1631273530000|2021-09-10 11:32:10|7248.8|7246|7248.8|7246|7249.8|7247|7248.8|7246|4
1631273540000|2021-09-10 11:32:20|7249.3|7246.5|7247.8|7245|7249.3|7246.5|7247.8|7245|9
1631273550000|2021-09-10 11:32:30|7248.3|7245.5|7248.3|7245.5|7248.3|7245.5|7247.8|7245|2
1631273560000|2021-09-10 11:32:40|7248.6|7245.8|7250.1|7247.3|7250.3|7247.5|7248.6|7245.8|5
1631273570000|2021-09-10 11:32:50|7250.4|7247.6|7250.6|7247.8|7250.8|7248|7250.4|7247.6|7
1631273580000|2021-09-10 11:33:00|7250.3|7247.5|7250.8|7248|7250.8|7248|7250.3|7247.5|1
1631273590000|2021-09-10 11:33:10|7251.1|7248.3|7251.1|7248.3|7252.1|7249.3|7250.8|7248|11
1631273600000|2021-09-10 11:33:20|7250.8|7248|7250.8|7248|7251.1|7248.3|7250.8|7248|4
1631273610000|2021-09-10 11:33:30|7251|7248.2|7252.1|7249.3|7252.1|7249.3|7250.8|7248|9
1631273620000|2021-09-10 11:33:40|7252.3|7249.5|7252.6|7249.8|7252.6|7249.8|7252.3|7249.5|5
1631273630000|2021-09-10 11:33:50|7252.1|7249.3|7252.4|7249.6|7252.6|7249.8|7252.1|7249.3|9
1631273640000|2021-09-10 11:34:00|7252.6|7249.8|7253.6|7250.8|7253.6|7250.8|7252.6|7249.8|6
1631273650000|2021-09-10 11:34:10|7253.1|7250.3|7252.6|7249.8|7253.1|7250.3|7252.6|7249.8|19
1631273660000|2021-09-10 11:34:20|||||||||24
1631273670000|2021-09-10 11:34:30|7252.8|7250|7252.8|7250|7253.6|7250.8|7252.8|7250|7
1631273680000|2021-09-10 11:34:40|7252.6|7249.8|7252.9|7250.1|7253.1|7250.3|7252.6|7249.8|16
1631273690000|2021-09-10 11:34:50|7252.6|7249.8|7252.6|7249.8|7253.1|7250.3|7252.6|7249.8|3
1631273700000|2021-09-10 11:35:00|7252.9|7250.1|7252.6|7249.8|7253.4|7250.6|7252.6|7249.8|8
1631273710000|2021-09-10 11:35:10|7252.8|7250|7252.8|7250|7253.1|7250.3|7252.8|7250|0
1631273720000|2021-09-10 11:35:20|7252.9|7250.1|7251.6|7248.8|7253.1|7250.3|7251.6|7248.8|14
1631273730000|2021-09-10 11:35:30|7251.3|7248.5|7250.8|7248|7251.3|7248.5|7250.4|7247.6|11
1631273740000|2021-09-10 11:35:40|7250.4|7247.6|7249.6|7246.8|7250.6|7247.8|7249.6|7246.8|9
1631273750000|2021-09-10 11:35:50|||||||||2
1631273760000|2021-09-10 11:36:00|7249.8|7247|7250.8|7248|7251.4|7248.6|7249.8|7247|9
1631273770000|2021-09-10 11:36:10|7251.1|7248.3|7250.6|7247.8|7251.1|7248.3|7250.6|7247.8|0
1631273780000|2021-09-10 11:36:20|7250.9|7248.1|7250.6|7247.8|7250.9|7248.1|7250.6|7247.8|1
1631273790000|2021-09-10 11:36:30|7250.9|7248.1|7251.4|7248.6|7251.6|7248.8|7250.9|7248.1|6
1631273800000|2021-09-10 11:36:40|7251.6|7248.8|7251.1|7248.3|7251.6|7248.8|7250.6|7247.8|1
1631273810000|2021-09-10 11:36:50|7251.6|7248.8|7251.1|7248.3|7251.6|7248.8|7250.8|7248|0
1631273820000|2021-09-10 11:37:00|7250.8|7248|7251.9|7249.1|7252.2|7249.4|7250.8|7248|4
1631273830000|2021-09-10 11:37:10|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|1
1631273850000|2021-09-10 11:37:30|7251.9|7249.1|7252.4|7249.6|7252.4|7249.6|7251.9|7249.1|0
1631273860000|2021-09-10 11:37:40|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|0
1631273870000|2021-09-10 11:37:50|7253.2|7250.4|7253.4|7250.6|7253.4|7250.6|7253.2|7250.4|82
1631273880000|2021-09-10 11:38:00|7252.8|7250|7252.4|7249.6|7252.8|7250|7251.6|7248.8|17
1631273890000|2021-09-10 11:38:10|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|0
1631273900000|2021-09-10 11:38:20|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|7251.4|7248.6|12
1631273910000|2021-09-10 11:38:30|7251.6|7248.8|7252.1|7249.3|7252.1|7249.3|7251.6|7248.8|14
1631273920000|2021-09-10 11:38:40|7251.8|7249|7252.1|7249.3|7252.1|7249.3|7251.8|7249|0
1631273930000|2021-09-10 11:38:50|7251.6|7248.8|7252.4|7249.6|7252.4|7249.6|7251.6|7248.8|6
1631273940000|2021-09-10 11:39:00|7251.8|7249|7250.8|7248|7251.8|7249|7250|7247.2|40
1631273950000|2021-09-10 11:39:10|7250.2|7247.4|7249.8|7247|7250.2|7247.4|7248.8|7246|344
1631273960000|2021-09-10 11:39:20|7249.6|7246.8|7251.6|7248.8|7251.6|7248.8|7249|7246.2|14
1631273970000|2021-09-10 11:39:30|7251.3|7248.5|7251.3|7248.5|7251.6|7248.8|7251|7248.2|10
1631273980000|2021-09-10 11:39:40|7251.6|7248.8|7252.1|7249.3|7252.1|7249.3|7251.6|7248.8|9
1631273990000|2021-09-10 11:39:50|7252.6|7249.8|7251.3|7248.5|7252.6|7249.8|7251.3|7248.5|62
1631274000000|2021-09-10 11:40:00|7251.6|7248.8|7251.5|7248.7|7251.8|7249|7251.3|7248.5|52
1631274010000|2021-09-10 11:40:10|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|0
1631274020000|2021-09-10 11:40:20|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|0
1631274030000|2021-09-10 11:40:30|7251.6|7248.8|7251|7248.2|7251.6|7248.8|7251|7248.2|22
1631274040000|2021-09-10 11:40:40|||||||||3
1631274060000|2021-09-10 11:41:00|7250.6|7247.8|7249.8|7247|7250.6|7247.8|7249.5|7246.7|66
1631274070000|2021-09-10 11:41:10|||||||||2
1631274090000|2021-09-10 11:41:30|7249.3|7246.5|7249.3|7246.5|7249.3|7246.5|7249.3|7246.5|7
1631274100000|2021-09-10 11:41:40|7249.8|7247|7247.8|7245|7249.8|7247|7247.5|7244.7|10
1631274110000|2021-09-10 11:41:50|7248|7245.2|7248.8|7246|7248.8|7246|7247.8|7245|21
1631274120000|2021-09-10 11:42:00|7249.8|7247|7249.8|7247|7250.5|7247.7|7249.8|7247|27
1631274130000|2021-09-10 11:42:10|7250|7247.2|7249.8|7247|7250|7247.2|7249.8|7247|2
1631274140000|2021-09-10 11:42:20|||||||||1
1631274170000|2021-09-10 11:42:50|7250.3|7247.5|7250.8|7248|7250.8|7248|7250|7247.2|48
1631274180000|2021-09-10 11:43:00|7251|7248.2|7251.6|7248.8|7251.6|7248.8|7251|7248.2|14
1631274210000|2021-09-10 11:43:30|||||||||5
1631274230000|2021-09-10 11:43:50|7251|7248.2|7250.5|7247.7|7251|7248.2|7250.5|7247.7|14
1631274240000|2021-09-10 11:44:00|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|2
1631274250000|2021-09-10 11:44:10|7250.5|7247.7|7250.8|7248|7251|7248.2|7250.5|7247.7|3
1631274270000|2021-09-10 11:44:30|7251|7248.2|7251|7248.2|7251|7248.2|7251|7248.2|0
1631274290000|2021-09-10 11:44:50|7251.8|7249|7253.6|7250.8|7253.6|7250.8|7251.8|7249|86
1631274300000|2021-09-10 11:45:00|7253|7250.2|7252|7249.2|7253|7250.2|7252|7249.2|14
1631274310000|2021-09-10 11:45:10|7251.8|7249|7251.8|7249|7251.8|7249|7251.8|7249|5
1631274320000|2021-09-10 11:45:20|7251.6|7248.8|7251|7248.2|7251.6|7248.8|7251|7248.2|3
1631274330000|2021-09-10 11:45:30|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|6
1631274340000|2021-09-10 11:45:40|7251.8|7249|7251.8|7249|7251.8|7249|7251.8|7249|0
1631274350000|2021-09-10 11:45:50|7252|7249.2|7252|7249.2|7252.8|7250|7252|7249.2|45
1631274360000|2021-09-10 11:46:00|7251.8|7249|7251|7248.2|7251.8|7249|7251|7248.2|15
1631274370000|2021-09-10 11:46:10|7251.3|7248.5|7251.6|7248.8|7251.6|7248.8|7251.3|7248.5|11
1631274380000|2021-09-10 11:46:20|7251.3|7248.5|7250.8|7248|7251.3|7248.5|7250.3|7247.5|51
1631274390000|2021-09-10 11:46:30|7250.2|7247.4|7249.8|7247|7250.8|7248|7249|7246.2|35
1631274400000|2021-09-10 11:46:40|7249.5|7246.7|7250|7247.2|7250|7247.2|7249|7246.2|18
1631274410000|2021-09-10 11:46:50|7250.3|7247.5|7250|7247.2|7250.3|7247.5|7250|7247.2|14
1631274420000|2021-09-10 11:47:00|7249.5|7246.7|7249.8|7247|7249.8|7247|7249.5|7246.7|5
1631274430000|2021-09-10 11:47:10|7250.2|7247.4|7250|7247.2|7250.2|7247.4|7250|7247.2|16
1631274440000|2021-09-10 11:47:20|7250.3|7247.5|7250|7247.2|7250.3|7247.5|7250|7247.2|12
1631274450000|2021-09-10 11:47:30|7249.4|7246.6|7249.5|7246.7|7249.5|7246.7|7248.8|7246|10
1631274460000|2021-09-10 11:47:40|7249.3|7246.5|7249.3|7246.5|7249.6|7246.8|7249.3|7246.5|1
1631274470000|2021-09-10 11:47:50|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|0
1631274480000|2021-09-10 11:48:00|7250|7247.2|7249.8|7247|7250.2|7247.4|7249.3|7246.5|10
1631274490000|2021-09-10 11:48:10|7250|7247.2|7250|7247.2|7250|7247.2|7250|7247.2|2
1631274500000|2021-09-10 11:48:20|7249.6|7246.8|7248.8|7246|7249.6|7246.8|7247|7244.2|20
1631274510000|2021-09-10 11:48:30|7248.6|7245.8|7248.8|7246|7249.3|7246.5|7248.6|7245.8|3
1631274530000|2021-09-10 11:48:50|7248.6|7245.8|7248|7245.2|7248.6|7245.8|7248|7245.2|1
1631274540000|2021-09-10 11:49:00|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7
1631274550000|2021-09-10 11:49:10|7248.8|7246|7248.8|7246|7248.8|7246|7248.8|7246|7
1631274560000|2021-09-10 11:49:20|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|2
1631274570000|2021-09-10 11:49:30|7249.8|7247|7249.8|7247|7249.8|7247|7249.8|7247|0
1631274590000|2021-09-10 11:49:50|7249.2|7246.4|7248.3|7245.5|7249.2|7246.4|7248|7245.2|7
1631274600000|2021-09-10 11:50:00|7248.6|7245.8|7248|7245.2|7248.6|7245.8|7248|7245.2|7
1631274610000|2021-09-10 11:50:10|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|21
1631274620000|2021-09-10 11:50:20|7247.6|7244.8|7247|7244.2|7247.6|7244.8|7247|7244.2|16
1631274630000|2021-09-10 11:50:30|7246.8|7244|7246|7243.2|7246.8|7244|7246|7243.2|10
1631274640000|2021-09-10 11:50:40|7246.3|7243.5|7246.6|7243.8|7246.6|7243.8|7246.3|7243.5|3
1631274650000|2021-09-10 11:50:50|7246|7243.2|7246.3|7243.5|7246.3|7243.5|7246|7243.2|2
1631274660000|2021-09-10 11:51:00|7246.6|7243.8|7246.3|7243.5|7246.6|7243.8|7246.3|7243.5|0
1631274670000|2021-09-10 11:51:10|7246.6|7243.8|7245.6|7242.8|7246.6|7243.8|7245.6|7242.8|4
1631274680000|2021-09-10 11:51:20|7246|7243.2|7246.3|7243.5|7246.3|7243.5|7246|7243.2|1
1631274690000|2021-09-10 11:51:30|7247.3|7244.5|7247.8|7245|7247.8|7245|7246.8|7244|28
1631274700000|2021-09-10 11:51:40|7247.3|7244.5|7247.8|7245|7247.8|7245|7247.3|7244.5|1
1631274710000|2021-09-10 11:51:50|7248|7245.2|7248.6|7245.8|7248.6|7245.8|7248|7245.2|6
1631274720000|2021-09-10 11:52:00|7249.1|7246.3|7249.6|7246.8|7249.6|7246.8|7249.1|7246.3|12
1631274730000|2021-09-10 11:52:10|||||||||1
1631274740000|2021-09-10 11:52:20|7249.8|7247|7249.6|7246.8|7249.8|7247|7249.3|7246.5|3
1631274750000|2021-09-10 11:52:30|7249.8|7247|7249.3|7246.5|7250|7247.2|7249.3|7246.5|15
1631274760000|2021-09-10 11:52:40|7249.8|7247|7248|7245.2|7249.8|7247|7247.8|7245|32
1631274770000|2021-09-10 11:52:50|7248.6|7245.8|7248.8|7246|7248.8|7246|7248.6|7245.8|5
1631274780000|2021-09-10 11:53:00|7249|7246.2|7249.8|7247|7249.8|7247|7249|7246.2|3
1631274790000|2021-09-10 11:53:10|7249.5|7246.7|7249.6|7246.8|7249.8|7247|7249.5|7246.7|9
1631274800000|2021-09-10 11:53:20|7249.8|7247|7249.6|7246.8|7249.8|7247|7249.6|7246.8|2
1631274810000|2021-09-10 11:53:30|7250|7247.2|7250|7247.2|7250.6|7247.8|7250|7247.2|46
1631274820000|2021-09-10 11:53:40|7250.3|7247.5|7250|7247.2|7250.3|7247.5|7250|7247.2|27
1631274830000|2021-09-10 11:53:50|7249.8|7247|7249.3|7246.5|7249.8|7247|7249|7246.2|3
1631274840000|2021-09-10 11:54:00|7249|7246.2|7249.3|7246.5|7249.3|7246.5|7249|7246.2|0
1631274850000|2021-09-10 11:54:10|7249|7246.2|7249.8|7247|7249.8|7247|7249|7246.2|2
1631274870000|2021-09-10 11:54:30|7249.2|7246.4|7249.8|7247|7249.8|7247|7249|7246.2|5
1631274880000|2021-09-10 11:54:40|7249.6|7246.8|7249.8|7247|7249.8|7247|7249|7246.2|4
1631274890000|2021-09-10 11:54:50|7250|7247.2|7250|7247.2|7250.6|7247.8|7250|7247.2|20
1631274900000|2021-09-10 11:55:00|7250.3|7247.5|7248.8|7246|7250.3|7247.5|7248.8|7246|13
1631274910000|2021-09-10 11:55:10|7248.2|7245.4|7247.8|7245|7248.2|7245.4|7247.8|7245|9
1631274920000|2021-09-10 11:55:20|7248|7245.2|7248.8|7246|7248.8|7246|7248|7245.2|8
1631274930000|2021-09-10 11:55:30|7249|7246.2|7249|7246.2|7249|7246.2|7249|7246.2|2
1631274940000|2021-09-10 11:55:40|7248.3|7245.5|7248|7245.2|7248.3|7245.5|7248|7245.2|8
1631274950000|2021-09-10 11:55:50|||||||||34
1631274960000|2021-09-10 11:56:00|7247.8|7245|7248.8|7246|7248.8|7246|7247.8|7245|4
1631274970000|2021-09-10 11:56:10|7248.5|7245.7|7248|7245.2|7248.8|7246|7248|7245.2|0
1631274980000|2021-09-10 11:56:20|7247.8|7245|7247.8|7245|7248|7245.2|7247|7244.2|4
1631274990000|2021-09-10 11:56:30|7248|7245.2|7248|7245.2|7248|7245.2|7248|7245.2|0
1631275000000|2021-09-10 11:56:40|7247.7|7244.9|7247.5|7244.7|7247.7|7244.9|7247.5|7244.7|0
1631275010000|2021-09-10 11:56:50|7247|7244.2|7247|7244.2|7247|7244.2|7247|7244.2|0
1631275020000|2021-09-10 11:57:00|7246.7|7243.9|7245.8|7243|7246.7|7243.9|7245|7242.2|63
1631275030000|2021-09-10 11:57:10|7245.5|7242.7|7246|7243.2|7246|7243.2|7243.5|7240.7|38
1631275040000|2021-09-10 11:57:20|7245.5|7242.7|7245.8|7243|7245.8|7243|7245.5|7242.7|1
1631275050000|2021-09-10 11:57:30|7246|7243.2|7246.5|7243.7|7246.8|7244|7246|7243.2|5
1631275060000|2021-09-10 11:57:40|7246.8|7244|7246|7243.2|7246.8|7244|7246|7243.2|1
1631275070000|2021-09-10 11:57:50|7246.3|7243.5|7246.8|7244|7246.8|7244|7246|7243.2|3
1631275080000|2021-09-10 11:58:00|||||||||2
1631275090000|2021-09-10 11:58:10|7247|7244.2|7247|7244.2|7247.8|7245|7247|7244.2|7
1631275100000|2021-09-10 11:58:20|7246|7243.2|7246|7243.2|7246.6|7243.8|7246|7243.2|5
1631275110000|2021-09-10 11:58:30|7245.8|7243|7245|7242.2|7246|7243.2|7243.5|7240.7|57
1631275130000|2021-09-10 11:58:50|7244|7241.2|7245.8|7243|7245.8|7243|7244|7241.2|37
1631275140000|2021-09-10 11:59:00|7245.5|7242.7|7244.9|7242.1|7245.5|7242.7|7244.9|7242.1|61
1631275150000|2021-09-10 11:59:10|7244.2|7241.4|7245|7242.2|7245.5|7242.7|7244|7241.2|23
1631275160000|2021-09-10 11:59:20|7245.3|7242.5|7245.3|7242.5|7245.3|7242.5|7245|7242.2|1
1631275170000|2021-09-10 11:59:30|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245|7242.2|3
1631275180000|2021-09-10 11:59:40|7245|7242.2|7245.5|7242.7|7245.5|7242.7|7245|7242.2|1
1631275190000|2021-09-10 11:59:50|7245.2|7242.4|7244|7241.2|7245.2|7242.4|7244|7241.2|5
1631275200000|2021-09-10 12:00:00|7242.7|7239.9|7242.3|7239.5|7243|7240.2|7241.7|7238.9|25
1631275210000|2021-09-10 12:00:10|7242.5|7239.7|7243|7240.2|7243|7240.2|7242.5|7239.7|9
1631275220000|2021-09-10 12:00:20|||||||||3
1631275230000|2021-09-10 12:00:30|7243.2|7240.4|7244|7241.2|7244|7241.2|7243.2|7240.4|15
1631275240000|2021-09-10 12:00:40|7243.3|7240.5|7245.8|7243|7245.8|7243|7243.3|7240.5|15
1631275250000|2021-09-10 12:00:50|7246|7243.2|7246|7243.2|7246.6|7243.8|7246|7243.2|11
1631275260000|2021-09-10 12:01:00|7246.3|7243.5|7246.3|7243.5|7246.8|7244|7246|7243.2|3
1631275270000|2021-09-10 12:01:10|7246.5|7243.7|7246|7243.2|7247.7|7244.9|7246|7243.2|10
1631275280000|2021-09-10 12:01:20|7246.5|7243.7|7246|7243.2|7246.5|7243.7|7246|7243.2|1
1631275290000|2021-09-10 12:01:30|7247|7244.2|7246.8|7244|7247|7244.2|7246.8|7244|3
1631275300000|2021-09-10 12:01:40|7247.2|7244.4|7252|7249.2|7252.8|7250|7247.2|7244.4|95
1631275310000|2021-09-10 12:01:50|7252.6|7249.8|7252.8|7250|7252.8|7250|7252.6|7249.8|8
1631275320000|2021-09-10 12:02:00|7253|7250.2|7253.3|7250.5|7254.6|7251.8|7253|7250.2|62
1631275330000|2021-09-10 12:02:10|7252.8|7250|7253|7250.2|7253.8|7251|7252|7249.2|43
1631275340000|2021-09-10 12:02:20|7253.1|7250.3|7253.8|7251|7253.8|7251|7253.1|7250.3|1
1631275350000|2021-09-10 12:02:30|7253.5|7250.7|7254.6|7251.8|7254.6|7251.8|7253.5|7250.7|56
1631275360000|2021-09-10 12:02:40|7254.3|7251.5|7257.3|7254.5|7258.6|7255.8|7254.3|7251.5|347
1631275370000|2021-09-10 12:02:50|7257.8|7255|7258|7255.2|7258.5|7255.7|7257.8|7255|28
1631275380000|2021-09-10 12:03:00|7258.3|7255.5|7258.3|7255.5|7258.8|7256|7258.3|7255.5|25
1631275390000|2021-09-10 12:03:10|7258.6|7255.8|7257.8|7255|7258.8|7256|7257|7254.2|11
1631275400000|2021-09-10 12:03:20|7257.6|7254.8|7257.8|7255|7257.8|7255|7257.6|7254.8|12
1631275410000|2021-09-10 12:03:30|7257.6|7254.8|7258.6|7255.8|7258.6|7255.8|7257|7254.2|29
1631275420000|2021-09-10 12:03:40|7258.3|7255.5|7256.8|7254|7258.3|7255.5|7256.8|7254|12
1631275430000|2021-09-10 12:03:50|7256.5|7253.7|7256.3|7253.5|7256.8|7254|7255.8|7253|16
1631275440000|2021-09-10 12:04:00|7256.6|7253.8|7256.8|7254|7256.8|7254|7256|7253.2|2
1631275450000|2021-09-10 12:04:10|7256.6|7253.8|7256|7253.2|7256.6|7253.8|7255.8|7253|3
1631275460000|2021-09-10 12:04:20|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|1
1631275470000|2021-09-10 12:04:30|7256|7253.2|7256|7253.2|7256|7253.2|7256|7253.2|0
1631275480000|2021-09-10 12:04:40|7256.3|7253.5|7257.6|7254.8|7257.6|7254.8|7256.3|7253.5|10
1631275490000|2021-09-10 12:04:50|7257|7254.2|7255.8|7253|7257|7254.2|7255.8|7253|26
1631275500000|2021-09-10 12:05:00|7255.6|7252.8|7255.8|7253|7256|7253.2|7255.6|7252.8|56
1631275510000|2021-09-10 12:05:10|||||||||17
1631275520000|2021-09-10 12:05:20|||||||||1
1631275530000|2021-09-10 12:05:30|7256|7253.2|7255.8|7253|7256.6|7253.8|7255.8|7253|16
1631275550000|2021-09-10 12:05:50|7256.1|7253.3|7255.6|7252.8|7256.1|7253.3|7255.6|7252.8|10
1631275560000|2021-09-10 12:06:00|7255.3|7252.5|7255.8|7253|7256.6|7253.8|7255.3|7252.5|66
1631275570000|2021-09-10 12:06:10|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|0
1631275580000|2021-09-10 12:06:20|7255.3|7252.5|7254.8|7252|7255.3|7252.5|7254.8|7252|15
1631275590000|2021-09-10 12:06:30|7254.6|7251.8|7253|7250.2|7254.6|7251.8|7253|7250.2|17
1631275600000|2021-09-10 12:06:40|7252.8|7250|7253.3|7250.5|7253.6|7250.8|7252.8|7250|3
1631275610000|2021-09-10 12:06:50|7252.8|7250|7252.3|7249.5|7252.8|7250|7251.8|7249|19
1631275620000|2021-09-10 12:07:00|7252|7249.2|7250.8|7248|7252|7249.2|7250.6|7247.8|36
1631275630000|2021-09-10 12:07:10|7250.6|7247.8|7250.8|7248|7250.8|7248|7250.6|7247.8|1
1631275640000|2021-09-10 12:07:20|7250|7247.2|7250.6|7247.8|7250.6|7247.8|7250|7247.2|12
1631275650000|2021-09-10 12:07:30|7251|7248.2|7251.6|7248.8|7251.6|7248.8|7251|7248.2|2
1631275660000|2021-09-10 12:07:40|7251.8|7249|7252|7249.2|7252|7249.2|7251.8|7249|2
1631275680000|2021-09-10 12:08:00|7252.3|7249.5|7252.6|7249.8|7252.6|7249.8|7252.3|7249.5|4
1631275690000|2021-09-10 12:08:10|7252.3|7249.5|7251.8|7249|7252.6|7249.8|7251.8|7249|9
1631275700000|2021-09-10 12:08:20|7251.6|7248.8|7251.8|7249|7251.8|7249|7251.3|7248.5|4
1631275710000|2021-09-10 12:08:30|7251.6|7248.8|7251.1|7248.3|7251.6|7248.8|7251.1|7248.3|2
1631275720000|2021-09-10 12:08:40|7251.6|7248.8|7250.8|7248|7251.6|7248.8|7250.8|7248|14
1631275730000|2021-09-10 12:08:50|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|3
1631275740000|2021-09-10 12:09:00|7251.8|7249|7253.1|7250.3|7253.6|7250.8|7251.8|7249|20
1631275750000|2021-09-10 12:09:10|7253.3|7250.5|7253.3|7250.5|7253.6|7250.8|7253|7250.2|2
1631275760000|2021-09-10 12:09:20|7253.6|7250.8|7253.8|7251|7254.6|7251.8|7253.6|7250.8|14
1631275780000|2021-09-10 12:09:40|7253.3|7250.5|7254|7251.2|7254.3|7251.5|7253|7250.2|12
1631275790000|2021-09-10 12:09:50|7253.3|7250.5|7253.6|7250.8|7253.6|7250.8|7253.3|7250.5|0
1631275800000|2021-09-10 12:10:00|7254.3|7251.5|7257.6|7254.8|7257.8|7255|7254.3|7251.5|38
1631275810000|2021-09-10 12:10:10|7258.6|7255.8|7258.8|7256|7259.6|7256.8|7258|7255.2|111
1631275820000|2021-09-10 12:10:20|7258.6|7255.8|7258.8|7256|7258.8|7256|7258.6|7255.8|20
1631275830000|2021-09-10 12:10:30|7259.1|7256.3|7254.6|7251.8|7259.3|7256.5|7254.6|7251.8|73
1631275840000|2021-09-10 12:10:40|7255|7252.2|7254.6|7251.8|7255.1|7252.3|7254.1|7251.3|10
1631275850000|2021-09-10 12:10:50|7253.8|7251|7252.8|7250|7253.8|7251|7252.8|7250|13
1631275860000|2021-09-10 12:11:00|7253.3|7250.5|7255|7252.2|7255.6|7252.8|7253.3|7250.5|21
1631275870000|2021-09-10 12:11:10|7254.8|7252|7256.1|7253.3|7257|7254.2|7254.5|7251.7|18
1631275880000|2021-09-10 12:11:20|7256.3|7253.5|7256|7253.2|7256.6|7253.8|7255.8|7253|2
1631275890000|2021-09-10 12:11:30|7255.6|7252.8|7254.3|7251.5|7255.6|7252.8|7254.3|7251.5|8
1631275900000|2021-09-10 12:11:40|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|0
1631275910000|2021-09-10 12:11:50|7254.3|7251.5|7255|7252.2|7255.8|7253|7253.8|7251|81
1631275920000|2021-09-10 12:12:00|7254.8|7252|7255.6|7252.8|7255.6|7252.8|7254.8|7252|2
1631275930000|2021-09-10 12:12:10|7254.8|7252|7255.6|7252.8|7256.2|7253.4|7254.6|7251.8|570
1631275940000|2021-09-10 12:12:20|7255.3|7252.5|7254.6|7251.8|7255.3|7252.5|7254.6|7251.8|11
1631275950000|2021-09-10 12:12:30|7254.4|7251.6|7254.6|7251.8|7254.6|7251.8|7254.4|7251.6|1
1631275960000|2021-09-10 12:12:40|7254.4|7251.6|7254.6|7251.8|7254.6|7251.8|7254.4|7251.6|1
1631275970000|2021-09-10 12:12:50|7254.1|7251.3|7254.4|7251.6|7254.4|7251.6|7253.6|7250.8|3
1631275980000|2021-09-10 12:13:00|7254.6|7251.8|7254.4|7251.6|7254.9|7252.1|7254.4|7251.6|4
1631275990000|2021-09-10 12:13:10|7254.6|7251.8|7254.4|7251.6|7255.2|7252.4|7254.4|7251.6|4
1631276000000|2021-09-10 12:13:20|7254.2|7251.4|7252.4|7249.6|7254.2|7251.4|7252.4|7249.6|6
1631276010000|2021-09-10 12:13:30|7252.8|7250|7252.6|7249.8|7253.4|7250.6|7251.9|7249.1|5
1631276020000|2021-09-10 12:13:40|7252.9|7250.1|7252.6|7249.8|7252.9|7250.1|7252.6|7249.8|1
1631276030000|2021-09-10 12:13:50|7252.9|7250.1|7252.4|7249.6|7252.9|7250.1|7252.4|7249.6|6
1631276040000|2021-09-10 12:14:00|7252.6|7249.8|7253.6|7250.8|7254.2|7251.4|7252.4|7249.6|26
1631276050000|2021-09-10 12:14:10|7253.4|7250.6|7252.7|7249.9|7253.4|7250.6|7252.4|7249.6|6
1631276060000|2021-09-10 12:14:20|7253.2|7250.4|7250.4|7247.6|7253.2|7250.4|7250.4|7247.6|25
1631276070000|2021-09-10 12:14:30|7250.6|7247.8|7251.7|7248.9|7251.7|7248.9|7250.6|7247.8|7
1631276080000|2021-09-10 12:14:40|7252.2|7249.4|7249.4|7246.6|7252.2|7249.4|7249.4|7246.6|26
1631276090000|2021-09-10 12:14:50|7249.7|7246.9|7248.6|7245.8|7249.7|7246.9|7247.4|7244.6|79
1631276100000|2021-09-10 12:15:00|7250|7247.2|7249.6|7246.8|7250.8|7248|7248.8|7246|123
1631276110000|2021-09-10 12:15:10|7249.9|7247.1|7249.6|7246.8|7250.2|7247.4|7249.6|7246.8|65
1631276130000|2021-09-10 12:15:30|7249.4|7246.6|7250.8|7248|7251.1|7248.3|7249.4|7246.6|43
1631276140000|2021-09-10 12:15:40|7251.1|7248.3|7250.8|7248|7251.6|7248.8|7250.8|7248|12
1631276150000|2021-09-10 12:15:50|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|7250.1|7247.3|4
1631276160000|2021-09-10 12:16:00|7250.3|7247.5|7249.1|7246.3|7250.6|7247.8|7248.8|7246|14
1631276170000|2021-09-10 12:16:10|7248.8|7246|7248.6|7245.8|7249.1|7246.3|7248.1|7245.3|0
1631276180000|2021-09-10 12:16:20|7248.3|7245.5|7247.6|7244.8|7248.6|7245.8|7247.6|7244.8|4
1631276190000|2021-09-10 12:16:30|7247.3|7244.5|7247.6|7244.8|7247.6|7244.8|7247.3|7244.5|4
1631276200000|2021-09-10 12:16:40|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7247.6|7244.8|12
1631276210000|2021-09-10 12:16:50|||||||||3
1631276220000|2021-09-10 12:17:00|7249.2|7246.4|7248.6|7245.8|7249.2|7246.4|7248.1|7245.3|19
1631276230000|2021-09-10 12:17:10|7248.9|7246.1|7249.4|7246.6|7249.6|7246.8|7248.6|7245.8|7
1631276240000|2021-09-10 12:17:20|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|1
1631276250000|2021-09-10 12:17:30|7248.6|7245.8|7245.1|7242.3|7248.9|7246.1|7245.1|7242.3|32
1631276260000|2021-09-10 12:17:40|7244.6|7241.8|7244.8|7242|7245.1|7242.3|7243.8|7241|11
1631276270000|2021-09-10 12:17:50|7245.8|7243|7245.8|7243|7245.8|7243|7245.8|7243|3
1631276280000|2021-09-10 12:18:00|7246.1|7243.3|7247.3|7244.5|7247.3|7244.5|7246.1|7243.3|9
1631276290000|2021-09-10 12:18:10|7246.9|7244.1|7245.8|7243|7246.9|7244.1|7245.8|7243|13
1631276300000|2021-09-10 12:18:20|7245.9|7243.1|7247.6|7244.8|7247.6|7244.8|7245.9|7243.1|19
1631276310000|2021-09-10 12:18:30|7247.3|7244.5|7248.4|7245.6|7248.6|7245.8|7247.1|7244.3|41
1631276320000|2021-09-10 12:18:40|7248.6|7245.8|7248.6|7245.8|7248.6|7245.8|7247.6|7244.8|3
1631276330000|2021-09-10 12:18:50|7248.3|7245.5|7248.6|7245.8|7248.6|7245.8|7248.3|7245.5|3
1631276340000|2021-09-10 12:19:00|7248.1|7245.3|7248.6|7245.8|7248.6|7245.8|7248.1|7245.3|6
1631276350000|2021-09-10 12:19:10|7249.6|7246.8|7249.3|7246.5|7249.6|7246.8|7249.3|7246.5|16
1631276360000|2021-09-10 12:19:20|7248.6|7245.8|7248.4|7245.6|7249.6|7246.8|7247.3|7244.5|5
1631276370000|2021-09-10 12:19:30|7247.9|7245.1|7248.3|7245.5|7249.3|7246.5|7247.9|7245.1|7
1631276380000|2021-09-10 12:19:40|7247.9|7245.1|7248.2|7245.4|7248.2|7245.4|7247.6|7244.8|15
1631276390000|2021-09-10 12:19:50|7247.7|7244.9|7248.6|7245.8|7248.6|7245.8|7247.2|7244.4|14
1631276400000|2021-09-10 12:20:00|7249.2|7246.4|7249.6|7246.8|7249.6|7246.8|7248.7|7245.9|13
1631276410000|2021-09-10 12:20:10|7248.9|7246.1|7249.1|7246.3|7249.6|7246.8|7248.7|7245.9|15
1631276420000|2021-09-10 12:20:20|7248.7|7245.9|7247.4|7244.6|7249.1|7246.3|7247.4|7244.6|19
1631276430000|2021-09-10 12:20:30|7247.7|7244.9|7247.4|7244.6|7247.7|7244.9|7247.4|7244.6|0
1631276440000|2021-09-10 12:20:40|7246.9|7244.1|7247.7|7244.9|7247.7|7244.9|7246.7|7243.9|4
1631276450000|2021-09-10 12:20:50|7247.9|7245.1|7247.9|7245.1|7247.9|7245.1|7247.7|7244.9|46
1631276460000|2021-09-10 12:21:00|7247.7|7244.9|7254.9|7252.1|7254.9|7252.1|7247.7|7244.9|125
1631276470000|2021-09-10 12:21:10|7253.9|7251.1|7251.7|7248.9|7254.2|7251.4|7250.9|7248.1|44
1631276480000|2021-09-10 12:21:20|7251.6|7248.8|7249.6|7246.8|7251.6|7248.8|7248.4|7245.6|20
1631276490000|2021-09-10 12:21:30|7249.7|7246.9|7249.2|7246.4|7249.7|7246.9|7249.2|7246.4|3
1631276500000|2021-09-10 12:21:40|7249.6|7246.8|7249.6|7246.8|7249.6|7246.8|7248.7|7245.9|1
1631276510000|2021-09-10 12:21:50|7249.2|7246.4|7249.6|7246.8|7249.6|7246.8|7249.2|7246.4|0
1631276520000|2021-09-10 12:22:00|7249.2|7246.4|7249.1|7246.3|7249.6|7246.8|7248.7|7245.9|10
1631276530000|2021-09-10 12:22:10|7248.7|7245.9|7246.7|7243.9|7249.1|7246.3|7246.7|7243.9|5
1631276540000|2021-09-10 12:22:20|7247.1|7244.3|7247.2|7244.4|7247.6|7244.8|7246.7|7243.9|5
1631276550000|2021-09-10 12:22:30|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|0
1631276560000|2021-09-10 12:22:40|7247.4|7244.6|7244.7|7241.9|7247.4|7244.6|7244.7|7241.9|43
1631276570000|2021-09-10 12:22:50|7245.1|7242.3|7245.7|7242.9|7245.7|7242.9|7245.1|7242.3|1
1631276580000|2021-09-10 12:23:00|7246.1|7243.3|7245.7|7242.9|7246.1|7243.3|7245.7|7242.9|3
1631276590000|2021-09-10 12:23:10|7245.2|7242.4|7243.7|7240.9|7245.2|7242.4|7243.7|7240.9|19
1631276600000|2021-09-10 12:23:20|7243.9|7241.1|7243.9|7241.1|7244.7|7241.9|7243.9|7241.1|8
1631276610000|2021-09-10 12:23:30|7243.7|7240.9|7243.7|7240.9|7244.6|7241.8|7243.7|7240.9|5
1631276620000|2021-09-10 12:23:40|7242.9|7240.1|7243.7|7240.9|7243.7|7240.9|7242.6|7239.8|37
1631276630000|2021-09-10 12:23:50|7243.4|7240.6|7242.6|7239.8|7243.7|7240.9|7241.9|7239.1|28
1631276640000|2021-09-10 12:24:00|7242.7|7239.9|7240.9|7238.1|7242.7|7239.9|7240.9|7238.1|7
1631276650000|2021-09-10 12:24:10|7240.6|7237.8|7235.7|7232.9|7240.6|7237.8|7234.9|7232.1|154
1631276660000|2021-09-10 12:24:20|7235.4|7232.6|7238.2|7235.4|7238.7|7235.9|7234.9|7232.1|66
1631276670000|2021-09-10 12:24:30|7237.9|7235.1|7238.7|7235.9|7238.7|7235.9|7237.2|7234.4|11
1631276680000|2021-09-10 12:24:40|7238.4|7235.6|7234.7|7231.9|7238.4|7235.6|7234.7|7231.9|79
1631276690000|2021-09-10 12:24:50|7233.4|7230.6|7234.7|7231.9|7234.7|7231.9|7233.4|7230.6|48
1631276700000|2021-09-10 12:25:00|7234.9|7232.1|7234.9|7232.1|7236.9|7234.1|7234.7|7231.9|62
1631276710000|2021-09-10 12:25:10|7235.2|7232.4|7235.7|7232.9|7235.7|7232.9|7234.7|7231.9|4
1631276720000|2021-09-10 12:25:20|7236|7233.2|7235.7|7232.9|7236|7233.2|7235.7|7232.9|7
1631276730000|2021-09-10 12:25:30|7235.2|7232.4|7235.7|7232.9|7235.7|7232.9|7235.2|7232.4|7
1631276740000|2021-09-10 12:25:40|7235.2|7232.4|7235.7|7232.9|7236.5|7233.7|7235.2|7232.4|20
1631276750000|2021-09-10 12:25:50|7235.4|7232.6|7235.7|7232.9|7235.7|7232.9|7235.4|7232.6|1
1631276760000|2021-09-10 12:26:00|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|4
1631276770000|2021-09-10 12:26:10|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|7235.9|7233.1|19
1631276780000|2021-09-10 12:26:20|7235.1|7232.3|7236.7|7233.9|7236.7|7233.9|7234.7|7231.9|14
1631276790000|2021-09-10 12:26:30|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|7236.5|7233.7|0
1631276800000|2021-09-10 12:26:40|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|7236.7|7233.9|6
1631276810000|2021-09-10 12:26:50|7236.5|7233.7|7234.4|7231.6|7236.5|7233.7|7234.1|7231.3|22
1631276820000|2021-09-10 12:27:00|7234.1|7231.3|7234.7|7231.9|7234.7|7231.9|7233.7|7230.9|6
1631276830000|2021-09-10 12:27:10|7234.4|7231.6|7234.4|7231.6|7234.7|7231.9|7234.4|7231.6|1
1631276840000|2021-09-10 12:27:20|7234.7|7231.9|7233.7|7230.9|7234.7|7231.9|7233.7|7230.9|17
1631276850000|2021-09-10 12:27:30|7234|7231.2|7233.7|7230.9|7234.2|7231.4|7232.9|7230.1|8
1631276860000|2021-09-10 12:27:40|7233.9|7231.1|7235|7232.2|7235|7232.2|7233.9|7231.1|13
1631276870000|2021-09-10 12:27:50|7235.5|7232.7|7231.9|7229.1|7235.5|7232.7|7231.9|7229.1|45
1631276880000|2021-09-10 12:28:00|7232.4|7229.6|7231.7|7228.9|7232.7|7229.9|7231.7|7228.9|34
1631276890000|2021-09-10 12:28:10|7232.2|7229.4|7232.7|7229.9|7232.7|7229.9|7232.2|7229.4|13
1631276900000|2021-09-10 12:28:20|7233.4|7230.6|7235.4|7232.6|7235.7|7232.9|7233.4|7230.6|18
1631276910000|2021-09-10 12:28:30|7235.7|7232.9|7234.9|7232.1|7235.7|7232.9|7234.9|7232.1|12
1631276920000|2021-09-10 12:28:40|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|7234.7|7231.9|12
1631276930000|2021-09-10 12:28:50|||||||||65
1631276940000|2021-09-10 12:29:00|||||||||2
1631276950000|2021-09-10 12:29:10|7234.9|7232.1|7234.9|7232.1|7234.9|7232.1|7234.7|7231.9|29
1631276960000|2021-09-10 12:29:20|7236.2|7233.4|7236|7233.2|7238.9|7236.1|7235.9|7233.1|174
1631276970000|2021-09-10 12:29:30|||||||||10
1631276980000|2021-09-10 12:29:40|7236.2|7233.4|7237.2|7234.4|7237.4|7234.6|7236.2|7233.4|4
1631276990000|2021-09-10 12:29:50|7238.3|7235.5|7237.4|7234.6|7238.7|7235.9|7237.4|7234.6|11
1631277000000|2021-09-10 12:30:00|7237.7|7234.9|7237.7|7234.9|7238.7|7235.9|7237.7|7234.9|8
1631277010000|2021-09-10 12:30:10|7237.9|7235.1|7241.2|7238.4|7241.2|7238.4|7237.9|7235.1|19
1631277020000|2021-09-10 12:30:20|7241.5|7238.7|7241.2|7238.4|7241.5|7238.7|7240.2|7237.4|12
1631277030000|2021-09-10 12:30:30|7241.5|7238.7|7240.7|7237.9|7241.5|7238.7|7240.7|7237.9|9
1631277040000|2021-09-10 12:30:40|7241.2|7238.4|7242.7|7239.9|7242.7|7239.9|7240.5|7237.7|42
1631277050000|2021-09-10 12:30:50|7242.9|7240.1|7241.5|7238.7|7243.2|7240.4|7241.5|7238.7|38
1631277060000|2021-09-10 12:31:00|7241.7|7238.9|7241.9|7239.1|7241.9|7239.1|7240.7|7237.9|30
1631277070000|2021-09-10 12:31:10|7241.7|7238.9|7243.5|7240.7|7243.5|7240.7|7241.7|7238.9|51
1631277080000|2021-09-10 12:31:20|7244|7241.2|7243.7|7240.9|7244.7|7241.9|7243.7|7240.9|25
1631277090000|2021-09-10 12:31:30|7243.5|7240.7|7243.5|7240.7|7243.5|7240.7|7243.2|7240.4|30
1631277100000|2021-09-10 12:31:40|7243.2|7240.4|7242.7|7239.9|7243.5|7240.7|7242|7239.2|49
1631277110000|2021-09-10 12:31:50|7243.5|7240.7|7240.7|7237.9|7243.5|7240.7|7240.7|7237.9|28
1631277120000|2021-09-10 12:32:00|7241.5|7238.7|7242.3|7239.5|7242.5|7239.7|7241|7238.2|8
1631277130000|2021-09-10 12:32:10|7242.7|7239.9|7240.7|7237.9|7243|7240.2|7240.7|7237.9|32
1631277140000|2021-09-10 12:32:20|7241.5|7238.7|7241.3|7238.5|7242|7239.2|7240.2|7237.4|101
1631277150000|2021-09-10 12:32:30|7241.7|7238.9|7242.7|7239.9|7242.7|7239.9|7241.7|7238.9|2
1631277160000|2021-09-10 12:32:40|7242.2|7239.4|7242.7|7239.9|7243|7240.2|7241.9|7239.1|28
1631277170000|2021-09-10 12:32:50|7243|7240.2|7242.7|7239.9|7243.5|7240.7|7242.7|7239.9|13
1631277180000|2021-09-10 12:33:00|7242.5|7239.7|7239.7|7236.9|7242.5|7239.7|7238.7|7235.9|62
1631277190000|2021-09-10 12:33:10|7240|7237.2|7239.7|7236.9|7240|7237.2|7239.7|7236.9|19
1631277200000|2021-09-10 12:33:20|7240.7|7237.9|7238.7|7235.9|7240.7|7237.9|7237.7|7234.9|19
1631277210000|2021-09-10 12:33:30|7239.2|7236.4|7238.7|7235.9|7239.7|7236.9|7238.7|7235.9|32
1631277220000|2021-09-10 12:33:40|7238.9|7236.1|7239.7|7236.9|7240.7|7237.9|7238.9|7236.1|7
1631277230000|2021-09-10 12:33:50|7239.5|7236.7|7239.7|7236.9|7239.7|7236.9|7238.4|7235.6|6
1631277240000|2021-09-10 12:34:00|7238.7|7235.9|7238.1|7235.3|7240|7237.2|7238.1|7235.3|21
1631277250000|2021-09-10 12:34:10|7237.9|7235.1|7239.5|7236.7|7239.7|7236.9|7237.9|7235.1|8
1631277260000|2021-09-10 12:34:20|7239.7|7236.9|7238.1|7235.3|7239.7|7236.9|7238.1|7235.3|28
1631277270000|2021-09-10 12:34:30|7237.7|7234.9|7239.7|7236.9|7239.9|7237.1|7237.1|7234.3|30
1631277280000|2021-09-10 12:34:40|7239.9|7237.1|7241.9|7239.1|7242.7|7239.9|7239.9|7237.1|56
1631277290000|2021-09-10 12:34:50|7241.7|7238.9|7240.9|7238.1|7241.7|7238.9|7240.2|7237.4|4
1631277300000|2021-09-10 12:35:00|7241.2|7238.4|7241.7|7238.9|7241.7|7238.9|7239.9|7237.1|4
1631277310000|2021-09-10 12:35:10|7241.9|7239.1|7241.1|7238.3|7241.9|7239.1|7241.1|7238.3|1
1631277320000|2021-09-10 12:35:20|7240.4|7237.6|7241.7|7238.9|7241.7|7238.9|7240.4|7237.6|1
1631277330000|2021-09-10 12:35:30|7242.1|7239.3|7242.7|7239.9|7243.2|7240.4|7242.1|7239.3|8
1631277340000|2021-09-10 12:35:40|7242.9|7240.1|7242.7|7239.9|7243.5|7240.7|7242.4|7239.6|6
1631277350000|2021-09-10 12:35:50|7242.2|7239.4|7241.9|7239.1|7243.5|7240.7|7241.9|7239.1|21
1631277360000|2021-09-10 12:36:00|7241.7|7238.9|7242.9|7240.1|7243.7|7240.9|7241.7|7238.9|29
1631277370000|2021-09-10 12:36:10|7243.2|7240.4|7242.7|7239.9|7243.2|7240.4|7242.7|7239.9|0
1631277380000|2021-09-10 12:36:20|7242.9|7240.1|7243.2|7240.4|7243.2|7240.4|7242.7|7239.9|26
1631277390000|2021-09-10 12:36:30|7243.7|7240.9|7243.5|7240.7|7243.7|7240.9|7242.7|7239.9|10
1631277400000|2021-09-10 12:36:40|7243.4|7240.6|7244.5|7241.7|7244.5|7241.7|7242.9|7240.1|25
1631277410000|2021-09-10 12:36:50|7245.2|7242.4|7243.9|7241.1|7245.2|7242.4|7243.7|7240.9|8
1631277420000|2021-09-10 12:37:00|7243.7|7240.9|7242.7|7239.9|7243.7|7240.9|7242.7|7239.9|24
1631277430000|2021-09-10 12:37:10|7242.5|7239.7|7243.7|7240.9|7243.7|7240.9|7242.2|7239.4|4
1631277440000|2021-09-10 12:37:20|7243.2|7240.4|7242.7|7239.9|7243.2|7240.4|7242.7|7239.9|0
1631277450000|2021-09-10 12:37:30|7242.4|7239.6|7241.7|7238.9|7242.5|7239.7|7241.2|7238.4|6
1631277460000|2021-09-10 12:37:40|7241.9|7239.1|7241.2|7238.4|7242.7|7239.9|7241.2|7238.4|5
1631277470000|2021-09-10 12:37:50|7241.7|7238.9|7240.7|7237.9|7241.7|7238.9|7240.7|7237.9|0
1631277480000|2021-09-10 12:38:00|7241.4|7238.6|7243.7|7240.9|7244.5|7241.7|7241.4|7238.6|39
1631277490000|2021-09-10 12:38:10|7244.2|7241.4|7243.7|7240.9|7244.5|7241.7|7243.7|7240.9|0
1631277500000|2021-09-10 12:38:20|7244|7241.2|7244.2|7241.4|7244.5|7241.7|7243.7|7240.9|209
1631277510000|2021-09-10 12:38:30|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|0
1631277520000|2021-09-10 12:38:40|7243.4|7240.6|7242.7|7239.9|7243.7|7240.9|7242.7|7239.9|14
1631277530000|2021-09-10 12:38:50|7242.4|7239.6|7242.5|7239.7|7242.7|7239.9|7242.4|7239.6|0
1631277540000|2021-09-10 12:39:00|7242.7|7239.9|7243.5|7240.7|7243.5|7240.7|7242.7|7239.9|1
1631277550000|2021-09-10 12:39:10|7243.3|7240.5|7242.4|7239.6|7243.3|7240.5|7242.4|7239.6|1
1631277560000|2021-09-10 12:39:20|7242.7|7239.9|7241.9|7239.1|7242.7|7239.9|7241.9|7239.1|0
1631277570000|2021-09-10 12:39:30|7241.7|7238.9|7242.2|7239.4|7242.2|7239.4|7241.2|7238.4|6
1631277580000|2021-09-10 12:39:40|7241.9|7239.1|7242.7|7239.9|7242.7|7239.9|7241.7|7238.9|1
1631277590000|2021-09-10 12:39:50|7242.4|7239.6|7242.2|7239.4|7242.7|7239.9|7241.9|7239.1|1
1631277600000|2021-09-10 12:40:00|7241.9|7239.1|7242.7|7239.9|7243.5|7240.7|7241.9|7239.1|1
1631277610000|2021-09-10 12:40:10|7243|7240.2|7243.2|7240.4|7243.2|7240.4|7242.9|7240.1|1
1631277620000|2021-09-10 12:40:20|7242.9|7240.1|7243.5|7240.7|7243.5|7240.7|7242.7|7239.9|1
1631277630000|2021-09-10 12:40:30|7243.7|7240.9|7243.7|7240.9|7243.7|7240.9|7242.9|7240.1|4
1631277640000|2021-09-10 12:40:40|7243.5|7240.7|7243.5|7240.7|7244.5|7241.7|7243.2|7240.4|12
1631277650000|2021-09-10 12:40:50|7243.9|7241.1|7243.5|7240.7|7244|7241.2|7243.2|7240.4|4
1631277660000|2021-09-10 12:41:00|7243.9|7241.1|7244.5|7241.7|7244.5|7241.7|7243.2|7240.4|10
1631277680000|2021-09-10 12:41:20|7244.2|7241.4|7243.2|7240.4|7244.5|7241.7|7242.7|7239.9|23
1631277690000|2021-09-10 12:41:30|7243.7|7240.9|7243.5|7240.7|7243.7|7240.9|7243.2|7240.4|1
1631277700000|2021-09-10 12:41:40|7242.9|7240.1|7242.7|7239.9|7243.2|7240.4|7242.7|7239.9|1
1631277710000|2021-09-10 12:41:50|7243|7240.2|7242.7|7239.9|7243.2|7240.4|7242.7|7239.9|1
1631277720000|2021-09-10 12:42:00|7242.5|7239.7|7244.5|7241.7|7244.5|7241.7|7242|7239.2|16
1631277730000|2021-09-10 12:42:10|7243.9|7241.1|7243.7|7240.9|7243.9|7241.1|7243.7|7240.9|12
1631277740000|2021-09-10 12:42:20|7244.5|7241.7|7245.9|7243.1|7247.5|7244.7|7243.9|7241.1|88
1631277750000|2021-09-10 12:42:30|7245.7|7242.9|7243|7240.2|7247.5|7244.7|7242.7|7239.9|10
1631277760000|2021-09-10 12:42:40|7243.5|7240.7|7236.7|7233.9|7243.5|7240.7|7235.9|7233.1|20
1631277770000|2021-09-10 12:42:50|7237.2|7234.4|7238.7|7235.9|7238.7|7235.9|7232.9|7230.1|172
1631277780000|2021-09-10 12:43:00|7238.4|7235.6|7242.1|7239.3|7242.3|7239.5|7238.4|7235.6|29
1631277790000|2021-09-10 12:43:10|7241.4|7238.6|7241.5|7238.7|7241.7|7238.9|7240.7|7237.9|3
1631277800000|2021-09-10 12:43:20|7241.7|7238.9|7242.2|7239.4|7242.7|7239.9|7241.7|7238.9|100
1631277810000|2021-09-10 12:43:30|7241.7|7238.9|7241|7238.2|7242.5|7239.7|7240.7|7237.9|3
1631277820000|2021-09-10 12:43:40|7240.7|7237.9|7241.7|7238.9|7241.7|7238.9|7240.7|7237.9|0
1631277830000|2021-09-10 12:43:50|7241.4|7238.6|7240.7|7237.9|7241.4|7238.6|7240.2|7237.4|21
1631277840000|2021-09-10 12:44:00|7240.9|7238.1|7242.7|7239.9|7242.7|7239.9|7240.9|7238.1|5
1631277850000|2021-09-10 12:44:10|7242|7239.2|7242.7|7239.9|7243.3|7240.5|7242|7239.2|0
1631277860000|2021-09-10 12:44:20|7243|7240.2|7242.5|7239.7|7243.7|7240.9|7242|7239.2|5
1631277870000|2021-09-10 12:44:30|7242.2|7239.4|7242.5|7239.7|7242.5|7239.7|7241.7|7238.9|2
1631277880000|2021-09-10 12:44:40|7242.2|7239.4|7242.7|7239.9|7243|7240.2|7242|7239.2|2
1631277890000|2021-09-10 12:44:50|7243.1|7240.3|7243.5|7240.7|7243.7|7240.9|7242.7|7239.9|2
1631277900000|2021-09-10 12:45:00|7243.7|7240.9|7243.3|7240.5|7243.7|7240.9|7243.2|7240.4|0
1631277910000|2021-09-10 12:45:10|7244|7241.2|7241.7|7238.9|7244.5|7241.7|7241.4|7238.6|21
1631277920000|2021-09-10 12:45:20|7242|7239.2|7243|7240.2|7243|7240.2|7241.7|7238.9|2
1631277930000|2021-09-10 12:45:30|7242.7|7239.9|7243.4|7240.6|7244.8|7242|7242.7|7239.9|8
1631277940000|2021-09-10 12:45:40|7243.3|7240.5|7243.7|7240.9|7244|7241.2|7243.3|7240.5|0
1631277950000|2021-09-10 12:45:50|7243.5|7240.7|7243.3|7240.5|7243.7|7240.9|7242.7|7239.9|2
1631277960000|2021-09-10 12:46:00|7243.5|7240.7|7245|7242.2|7245.5|7242.7|7243.5|7240.7|6
1631277970000|2021-09-10 12:46:10|7244.5|7241.7|7244.2|7241.4|7244.5|7241.7|7244.2|7241.4|1
1631277980000|2021-09-10 12:46:20|7244.4|7241.6|7243.2|7240.4|7245|7242.2|7243.2|7240.4|20
1631277990000|2021-09-10 12:46:30|7243.5|7240.7|7243.7|7240.9|7244|7241.2|7243.5|7240.7|1
1631278000000|2021-09-10 12:46:40|7244|7241.2|7244.7|7241.9|7244.7|7241.9|7244|7241.2|12
1631278010000|2021-09-10 12:46:50|7245|7242.2|7244.7|7241.9|7245.2|7242.4|7244.7|7241.9|0
1631278020000|2021-09-10 12:47:00|7244.5|7241.7|7243.4|7240.6|7244.7|7241.9|7243.4|7240.6|3
1631278030000|2021-09-10 12:47:10|7243.7|7240.9|7243.2|7240.4|7243.7|7240.9|7242.7|7239.9|5
1631278040000|2021-09-10 12:47:20|7243.5|7240.7|7243.2|7240.4|7243.7|7240.9|7242.7|7239.9|3
1631278050000|2021-09-10 12:47:30|7242.5|7239.7|7244.5|7241.7|7244.5|7241.7|7242.5|7239.7|4
1631278060000|2021-09-10 12:47:40|7244.7|7241.9|7244.7|7241.9|7245.7|7242.9|7244.7|7241.9|27
1631278070000|2021-09-10 12:47:50|7245|7242.2|7245.5|7242.7|7245.7|7242.9|7245|7242.2|6
1631278080000|2021-09-10 12:48:00|7245.7|7242.9|7246|7243.2|7246|7243.2|7245.7|7242.9|4
1631278090000|2021-09-10 12:48:10|7245.7|7242.9|7245.5|7242.7|7246.5|7243.7|7245.5|7242.7|7
1631278100000|2021-09-10 12:48:20|7245|7242.2|7245.5|7242.7|7245.5|7242.7|7245|7242.2|1
1631278120000|2021-09-10 12:48:40|7244.9|7242.1|7244.7|7241.9|7244.9|7242.1|7244|7241.2|11
1631278130000|2021-09-10 12:48:50|7245|7242.2|7244.2|7241.4|7245|7242.2|7243.7|7240.9|1
1631278140000|2021-09-10 12:49:00|7244|7241.2|7245.5|7242.7|7245.5|7242.7|7244|7241.2|0
1631278150000|2021-09-10 12:49:10|7244.7|7241.9|7244.2|7241.4|7244.7|7241.9|7244|7241.2|5
1631278160000|2021-09-10 12:49:20|7244|7241.2|7244|7241.2|7244|7241.2|7244|7241.2|1
1631278170000|2021-09-10 12:49:30|7244.2|7241.4|7244.5|7241.7|7244.7|7241.9|7243.7|7240.9|12
1631278180000|2021-09-10 12:49:40|7244.7|7241.9|7245|7242.2|7245|7242.2|7244.7|7241.9|4
1631278190000|2021-09-10 12:49:50|7245.5|7242.7|7244.7|7241.9|7245.5|7242.7|7244.7|7241.9|13
1631278200000|2021-09-10 12:50:00|7245|7242.2|7244.9|7242.1|7245|7242.2|7244.9|7242.1|1
1631278210000|2021-09-10 12:50:10|7245.2|7242.4|7244.5|7241.7|7245.5|7242.7|7244.5|7241.7|2
1631278220000|2021-09-10 12:50:20|7244.2|7241.4|7245|7242.2|7245|7242.2|7243.7|7240.9|39
1631278230000|2021-09-10 12:50:30|7245.3|7242.5|7244.9|7242.1|7245.5|7242.7|7244.9|7242.1|9
1631278240000|2021-09-10 12:50:40|7244.5|7241.7|7244|7241.2|7244.5|7241.7|7244|7241.2|5
1631278250000|2021-09-10 12:50:50|7243.5|7240.7|7242.7|7239.9|7243.5|7240.7|7242.7|7239.9|4
1631278260000|2021-09-10 12:51:00|7243|7240.2|7243.2|7240.4|7243.7|7240.9|7241.7|7238.9|12
1631278270000|2021-09-10 12:51:10|7243.5|7240.7|7244|7241.2|7244|7241.2|7243.5|7240.7|0
1631278280000|2021-09-10 12:51:20|7243.7|7240.9|7242|7239.2|7243.7|7240.9|7242|7239.2|6
1631278290000|2021-09-10 12:51:30|7242.2|7239.4|7243.2|7240.4|7243.7|7240.9|7242.2|7239.4|2
1631278310000|2021-09-10 12:51:50|7243.5|7240.7|7242.9|7240.1|7243.7|7240.9|7242.9|7240.1|4
1631278320000|2021-09-10 12:52:00|7243.2|7240.4|7244.2|7241.4|7244.2|7241.4|7242.9|7240.1|13
1631278330000|2021-09-10 12:52:10|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|7244.5|7241.7|3
1631278340000|2021-09-10 12:52:20|7244|7241.2|7244|7241.2|7244|7241.2|7243.7|7240.9|6
1631278350000|2021-09-10 12:52:30|7243.7|7240.9|7243.7|7240.9|7244|7241.2|7243.7|7240.9|2
1631278360000|2021-09-10 12:52:40|7243.9|7241.1|7244.9|7242.1|7245.5|7242.7|7243.7|7240.9|15
1631278370000|2021-09-10 12:52:50|7244.3|7241.5|7244|7241.2|7244.3|7241.5|7243.7|7240.9|6
1631278380000|2021-09-10 12:53:00|7244.5|7241.7|7246.9|7244.1|7247.5|7244.7|7244.2|7241.4|25
1631278390000|2021-09-10 12:53:10|7246.7|7243.9|7246.2|7243.4|7246.7|7243.9|7245.7|7242.9|13
1631278400000|2021-09-10 12:53:20|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|7245.5|7242.7|0
1631278410000|2021-09-10 12:53:30|||||||||3
1631278420000|2021-09-10 12:53:40|7244.7|7241.9|7246.2|7243.4|7246.2|7243.4|7244.7|7241.9|6
1631278430000|2021-09-10 12:53:50|7246.5|7243.7|7246.5|7243.7|7246.5|7243.7|7244.5|7241.7|83
1631278440000|2021-09-10 12:54:00|7247.1|7244.3|7250.5|7247.7|7252.5|7249.7|7246.7|7243.9|189
1631278450000|2021-09-10 12:54:10|7250.8|7248|7248.5|7245.7|7251|7248.2|7248.2|7245.4|119
1631278460000|2021-09-10 12:54:20|7248.8|7246|7248|7245.2|7248.8|7246|7247.7|7244.9|3
1631278470000|2021-09-10 12:54:30|7248.2|7245.4|7247.8|7245|7248.2|7245.4|7247.5|7244.7|1
1631278480000|2021-09-10 12:54:40|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247|7244.2|3
1631278490000|2021-09-10 12:54:50|7247.2|7244.4|7244.5|7241.7|7247.5|7244.7|7244|7241.2|6
1631278500000|2021-09-10 12:55:00|7245|7242.2|7245.7|7242.9|7246|7243.2|7245|7242.2|1
1631278510000|2021-09-10 12:55:10|7245.5|7242.7|7245.5|7242.7|7245.7|7242.9|7245.2|7242.4|5
1631278520000|2021-09-10 12:55:20|7245.2|7242.4|7245.3|7242.5|7245.5|7242.7|7245|7242.2|2
1631278530000|2021-09-10 12:55:30|7245.5|7242.7|7245.5|7242.7|7245.8|7243|7245|7242.2|19
1631278540000|2021-09-10 12:55:40|7245.2|7242.4|7246.5|7243.7|7247.1|7244.3|7245.2|7242.4|15
1631278550000|2021-09-10 12:55:50|7246.8|7244|7246.8|7244|7246.8|7244|7246.5|7243.7|1
1631278560000|2021-09-10 12:56:00|7246.5|7243.7|7246.2|7243.4|7246.8|7244|7246|7243.2|5
1631278570000|2021-09-10 12:56:10|7246|7243.2|7246.3|7243.5|7246.3|7243.5|7246|7243.2|1
1631278580000|2021-09-10 12:56:20|7246.5|7243.7|7246.5|7243.7|7247.1|7244.3|7246|7243.2|18
1631278590000|2021-09-10 12:56:30|7245.5|7242.7|7246.3|7243.5|7246.3|7243.5|7245|7242.2|29
1631278600000|2021-09-10 12:56:40|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|7247.5|7244.7|6
1631278610000|2021-09-10 12:56:50|7246.8|7244|7247|7244.2|7247.3|7244.5|7246.5|7243.7|3
1631278620000|2021-09-10 12:57:00|7247.3|7244.5|7247.5|7244.7|7249.1|7246.3|7247.3|7244.5|26
1631278630000|2021-09-10 12:57:10|7247.8|7245|7247.8|7245|7248.3|7245.5|7247.5|7244.7|4
1631278640000|2021-09-10 12:57:20|7247.5|7244.7|7247.7|7244.9|7247.7|7244.9|7247.3|7244.5|7
1631278650000|2021-09-10 12:57:30|7248.5|7245.7|7251.1|7248.3|7251.5|7248.7|7248.5|7245.7|9
1631278660000|2021-09-10 12:57:40|7250.5|7247.7|7250.3|7247.5|7251.1|7248.3|7249.5|7246.7|6
1631278670000|2021-09-10 12:57:50|7249.8|7247|7250.3|7247.5|7250.3|7247.5|7249.8|7247|2
1631278680000|2021-09-10 12:58:00|7250|7247.2|7250.3|7247.5|7251.1|7248.3|7250|7247.2|9
1631278690000|2021-09-10 12:58:10|7250|7247.2|7250.1|7247.3|7250.3|7247.5|7249.1|7246.3|2
1631278700000|2021-09-10 12:58:20|7250.3|7247.5|7249.5|7246.7|7250.3|7247.5|7249.5|7246.7|4
1631278710000|2021-09-10 12:58:30|7249.8|7247|7251.6|7248.8|7252.1|7249.3|7249.5|7246.7|46
1631278720000|2021-09-10 12:58:40|7251.3|7248.5|7252.1|7249.3|7252.1|7249.3|7251.3|7248.5|14
1631278730000|2021-09-10 12:58:50|7251.8|7249|7251.3|7248.5|7252.1|7249.3|7251.3|7248.5|2
1631278740000|2021-09-10 12:59:00|7251.1|7248.3|7251.5|7248.7|7252.3|7249.5|7250.8|7248|38
1631278750000|2021-09-10 12:59:10|7251.1|7248.3|7251.3|7248.5|7252.1|7249.3|7250.8|7248|15
1631278760000|2021-09-10 12:59:20|7251.5|7248.7|7251.7|7248.9|7253.5|7250.7|7251.5|7248.7|18
1631278770000|2021-09-10 12:59:30|7251.5|7248.7|7251.5|7248.7|7251.7|7248.9|7250.5|7247.7|40
1631278780000|2021-09-10 12:59:40|||||||||14
1631278790000|2021-09-10 12:59:50|7250.9|7248.1|7250.5|7247.7|7251|7248.2|7250.5|7247.7|23
1631278800000|2021-09-10 13:00:00|7250.8|7248|7256|7253.2|7257.3|7254.5|7248.5|7245.7|268
1631278810000|2021-09-10 13:00:10|7256.5|7253.7|7250.3|7247.5|7257.8|7255|7249.5|7246.7|109
1631278820000|2021-09-10 13:00:20|7250.7|7247.9|7250.3|7247.5|7252|7249.2|7249.5|7246.7|35
1631278830000|2021-09-10 13:00:30|7250.5|7247.7|7255.5|7252.7|7255.8|7253|7250.5|7247.7|31
1631278840000|2021-09-10 13:00:40|7255.8|7253|7257.5|7254.7|7257.5|7254.7|7255.3|7252.5|89
1631278850000|2021-09-10 13:00:50|7257.3|7254.5|7260.3|7257.5|7261.1|7258.3|7257.3|7254.5|186
1631278860000|2021-09-10 13:01:00|7261.1|7258.3|7267.8|7265|7267.8|7265|7261.1|7258.3|490
1631278870000|2021-09-10 13:01:10|7268.1|7265.3|7266.7|7263.9|7268.3|7265.5|7266|7263.2|158
1631278880000|2021-09-10 13:01:20|7266.5|7263.7|7264.8|7262|7267|7264.2|7263.5|7260.7|94
1631278890000|2021-09-10 13:01:30|7265.1|7262.3|7266.5|7263.7|7267.3|7264.5|7265.1|7262.3|63
1631278900000|2021-09-10 13:01:40|7266.3|7263.5|7266.5|7263.7|7267.1|7264.3|7265.3|7262.5|101
1631278910000|2021-09-10 13:01:50|7266.8|7264|7267.8|7265|7268.3|7265.5|7266.3|7263.5|60
1631278920000|2021-09-10 13:02:00|7268.1|7265.3|7270.5|7267.7|7271.5|7268.7|7268.1|7265.3|312
1631278930000|2021-09-10 13:02:10|7270|7267.2|7267.5|7264.7|7270|7267.2|7267.5|7264.7|139
1631278940000|2021-09-10 13:02:20|7267.3|7264.5|7264.3|7261.5|7267.3|7264.5|7262.5|7259.7|169
1631278950000|2021-09-10 13:02:30|7264.9|7262.1|7266.8|7264|7267.1|7264.3|7264.9|7262.1|56
1631278960000|2021-09-10 13:02:40|7267.1|7264.3|7264.5|7261.7|7267.1|7264.3|7263.5|7260.7|80
1631278970000|2021-09-10 13:02:50|7264.8|7262|7264|7261.2|7264.8|7262|7263.5|7260.7|48
1631278980000|2021-09-10 13:03:00|7263.7|7260.9|7265|7262.2|7265.5|7262.7|7263.5|7260.7|73
1631278990000|2021-09-10 13:03:10|7264.7|7261.9|7266.5|7263.7|7266.8|7264|7263.5|7260.7|97
1631279000000|2021-09-10 13:03:20|7265.8|7263|7267.8|7265|7267.8|7265|7265.5|7262.7|30
1631279010000|2021-09-10 13:03:30|7267.5|7264.7|7270|7267.2|7271|7268.2|7266.5|7263.7|175
1631279020000|2021-09-10 13:03:40|7269.7|7266.9|7270|7267.2|7271.5|7268.7|7269.7|7266.9|64
1631279030000|2021-09-10 13:03:50|7270.3|7267.5|7269.2|7266.4|7270.5|7267.7|7268.7|7265.9|61
1631279040000|2021-09-10 13:04:00|7269.5|7266.7|7270.1|7267.3|7272.5|7269.7|7269.5|7266.7|705
1631279050000|2021-09-10 13:04:10|7270.3|7267.5|7271|7268.2|7271.3|7268.5|7268.8|7266|47
1631279060000|2021-09-10 13:04:20|7271.3|7268.5|7267.3|7264.5|7271.3|7268.5|7266.5|7263.7|110
1631279070000|2021-09-10 13:04:30|7267.5|7264.7|7265.5|7262.7|7269.3|7266.5|7265.5|7262.7|114
1631279080000|2021-09-10 13:04:40|7266.3|7263.5|7266.3|7263.5|7267.3|7264.5|7265|7262.2|53
1631279090000|2021-09-10 13:04:50|7266|7263.2|7268|7265.2|7269.1|7266.3|7266|7263.2|87
1631279100000|2021-09-10 13:05:00|7268.3|7265.5|7271.8|7269|7272.5|7269.7|7268.3|7265.5|154
1631279110000|2021-09-10 13:05:10|7272.3|7269.5|7269.5|7266.7|7272.5|7269.7|7269.5|7266.7|65
1631279120000|2021-09-10 13:05:20|7269.8|7267|7270.8|7268|7271.3|7268.5|7269.8|7267|26
1631279130000|2021-09-10 13:05:30|7271.3|7268.5|7273.5|7270.7|7274.9|7272.1|7271|7268.2|469
1631279140000|2021-09-10 13:05:40|7274.9|7272.1|7274.8|7272|7275.3|7272.5|7273|7270.2|116
1631279150000|2021-09-10 13:05:50|7275.2|7272.4|7275.5|7272.7|7276.5|7273.7|7275|7272.2|130
1631279160000|2021-09-10 13:06:00|7275.8|7273|7276.3|7273.5|7277.3|7274.5|7275.8|7273|142
1631279170000|2021-09-10 13:06:10|7275.5|7272.7|7274.5|7271.7|7276.8|7274|7273.5|7270.7|100
1631279180000|2021-09-10 13:06:20|7275.1|7272.3|7270.7|7267.9|7275.5|7272.7|7270.5|7267.7|128
1631279190000|2021-09-10 13:06:30|7271|7268.2|7271.7|7268.9|7272.5|7269.7|7270.5|7267.7|75
1631279200000|2021-09-10 13:06:40|7272|7269.2|7271.9|7269.1|7272.5|7269.7|7270.7|7267.9|45
1631279210000|2021-09-10 13:06:50|7271.7|7268.9|7271.7|7268.9|7272.2|7269.4|7271.2|7268.4|39
1631279220000|2021-09-10 13:07:00|7272.2|7269.4|7271.7|7268.9|7274.7|7271.9|7271.7|7268.9|150
1631279230000|2021-09-10 13:07:10|7271.5|7268.7|7272.2|7269.4|7272.5|7269.7|7270.9|7268.1|45
1631279240000|2021-09-10 13:07:20|7271.9|7269.1|7270.7|7267.9|7272.2|7269.4|7270.2|7267.4|52
1631279250000|2021-09-10 13:07:30|7270.2|7267.4|7273.5|7270.7|7274.2|7271.4|7270.2|7267.4|69
1631279260000|2021-09-10 13:07:40|7273.2|7270.4|7271.7|7268.9|7273.2|7270.4|7271.7|7268.9|28
1631279270000|2021-09-10 13:07:50|7272|7269.2|7271.8|7269|7273|7270.2|7271.5|7268.7|24
1631279280000|2021-09-10 13:08:00|7272.1|7269.3|7276.5|7273.7|7277.5|7274.7|7272.1|7269.3|170
1631279290000|2021-09-10 13:08:10|7276.3|7273.5|7274.5|7271.7|7276.8|7274|7274.5|7271.7|46
1631279300000|2021-09-10 13:08:20|7273.3|7270.5|7272.7|7269.9|7274.7|7271.9|7272.7|7269.9|65
1631279310000|2021-09-10 13:08:30|7273|7270.2|7275.5|7272.7|7275.5|7272.7|7273|7270.2|46
1631279320000|2021-09-10 13:08:40|7275.3|7272.5|7274.7|7271.9|7276.2|7273.4|7274.5|7271.7|42
1631279330000|2021-09-10 13:08:50|7275|7272.2|7275.5|7272.7|7276.8|7274|7275|7272.2|55
1631279340000|2021-09-10 13:09:00|7275.8|7273|7278|7275.2|7278.5|7275.7|7275.5|7272.7|159
1631279350000|2021-09-10 13:09:10|7278.1|7275.3|7276.8|7274|7278.1|7275.3|7276.3|7273.5|51
1631279360000|2021-09-10 13:09:20|7276.5|7273.7|7273.8|7271|7276.5|7273.7|7273.3|7270.5|22
1631279370000|2021-09-10 13:09:30|7274.1|7271.3|7276.8|7274|7277.1|7274.3|7274.1|7271.3|44
1631279380000|2021-09-10 13:09:40|7276.3|7273.5|7275.5|7272.7|7276.8|7274|7275.5|7272.7|13
1631279390000|2021-09-10 13:09:50|7275.8|7273|7277.1|7274.3|7277.6|7274.8|7275.8|7273|26
1631279400000|2021-09-10 13:10:00|7277.5|7274.7|7278.5|7275.7|7279.1|7276.3|7277.5|7274.7|205
1631279410000|2021-09-10 13:10:10|7278.8|7276|7277.3|7274.5|7279.1|7276.3|7277.3|7274.5|91
1631279420000|2021-09-10 13:10:20|7277.5|7274.7|7277.3|7274.5|7278.1|7275.3|7277|7274.2|46
1631279430000|2021-09-10 13:10:30|7277.5|7274.7|7277.8|7275|7278.1|7275.3|7277.5|7274.7|11
1631279440000|2021-09-10 13:10:40|7278.1|7275.3|7276.8|7274|7278.1|7275.3|7276.5|7273.7|29
1631279450000|2021-09-10 13:10:50|7277.1|7274.3|7278.1|7275.3|7278.1|7275.3|7277.1|7274.3|3
1631279460000|2021-09-10 13:11:00|7277.6|7274.8|7278|7275.2|7278.3|7275.5|7277|7274.2|80
1631279470000|2021-09-10 13:11:10|7277.5|7274.7|7277.8|7275|7278.1|7275.3|7277.5|7274.7|45
1631279480000|2021-09-10 13:11:20|7278.1|7275.3|7278.1|7275.3|7278.1|7275.3|7277.3|7274.5|45
1631279490000|2021-09-10 13:11:30|7278.5|7275.7|7278.8|7276|7280.1|7277.3|7278.3|7275.5|179
1631279500000|2021-09-10 13:11:40|7279.1|7276.3|7279.6|7276.8|7280.1|7277.3|7278.5|7275.7|68
1631279510000|2021-09-10 13:11:50|7280.1|7277.3|7279.1|7276.3|7280.1|7277.3|7279.1|7276.3|24
1631279520000|2021-09-10 13:12:00|7278.5|7275.7|7278.3|7275.5|7279.1|7276.3|7277.8|7275|50
1631279530000|2021-09-10 13:12:10|7279.1|7276.3|7279.8|7277|7280.1|7277.3|7278.1|7275.3|53
1631279540000|2021-09-10 13:12:20|7279.3|7276.5|7277.1|7274.3|7279.3|7276.5|7276.3|7273.5|98
1631279550000|2021-09-10 13:12:30|7276.5|7273.7|7276.3|7273.5|7277.1|7274.3|7275.3|7272.5|120
1631279560000|2021-09-10 13:12:40|7276.1|7273.3|7278.1|7275.3|7278.1|7275.3|7275.8|7273|23
1631279570000|2021-09-10 13:12:50|7277.8|7275|7278.1|7275.3|7278.1|7275.3|7277.5|7274.7|11
1631279580000|2021-09-10 13:13:00|7278.5|7275.7|7276.8|7274|7279.1|7276.3|7276.5|7273.7|28
1631279590000|2021-09-10 13:13:10|7277|7274.2|7277.3|7274.5|7277.8|7275|7277|7274.2|30
1631279600000|2021-09-10 13:13:20|7277.6|7274.8|7278.9|7276.1|7278.9|7276.1|7277.1|7274.3|48
1631279610000|2021-09-10 13:13:30|7279.1|7276.3|7279.3|7276.5|7280.1|7277.3|7279.1|7276.3|43
1631279620000|2021-09-10 13:13:40|7279.1|7276.3|7277.5|7274.7|7279.1|7276.3|7277.5|7274.7|71
1631279630000|2021-09-10 13:13:50|7277.8|7275|7275.7|7272.9|7277.8|7275|7275.1|7272.3|113
1631279640000|2021-09-10 13:14:00|7276.1|7273.3|7277.1|7274.3|7278.1|7275.3|7275.8|7273|18
1631279650000|2021-09-10 13:14:10|7277.6|7274.8|7276.8|7274|7277.6|7274.8|7276.8|7274|19
1631279660000|2021-09-10 13:14:20|7277.1|7274.3|7277.1|7274.3|7277.1|7274.3|7276.8|7274|6
1631279670000|2021-09-10 13:14:30|7277.3|7274.5|7275.3|7272.5|7277.8|7275|7275.3|7272.5|43
1631279680000|2021-09-10 13:14:40|7275.5|7272.7|7275.1|7272.3|7276.3|7273.5|7275.1|7272.3|73
1631279690000|2021-09-10 13:14:50|7275.9|7273.1|7275.1|7272.3|7276.1|7273.3|7275.1|7272.3|18
1631279700000|2021-09-10 13:15:00|7275.3|7272.5|7277.1|7274.3|7277.1|7274.3|7274.5|7271.7|41
1631279710000|2021-09-10 13:15:10|7277.3|7274.5|7276.8|7274|7278.1|7275.3|7276.3|7273.5|22
1631279720000|2021-09-10 13:15:20|7277.1|7274.3|7276.3|7273.5|7277.1|7274.3|7275.6|7272.8|20
1631279730000|2021-09-10 13:15:30|7276.6|7273.8|7277.3|7274.5|7277.3|7274.5|7276.6|7273.8|5
1631279740000|2021-09-10 13:15:40|7276.9|7274.1|7276.1|7273.3|7277.1|7274.3|7275.3|7272.5|23
1631279750000|2021-09-10 13:15:50|7276.5|7273.7|7278.6|7275.8|7279.1|7276.3|7276.5|7273.7|86
1631279760000|2021-09-10 13:16:00|7279.1|7276.3|7280.3|7277.5|7280.5|7277.7|7278.8|7276|60
1631279770000|2021-09-10 13:16:10|7279.9|7277.1|7278.6|7275.8|7280.1|7277.3|7278.5|7275.7|12
1631279780000|2021-09-10 13:16:20|7278.3|7275.5|7277.9|7275.1|7278.6|7275.8|7277.6|7274.8|125
1631279790000|2021-09-10 13:16:30|7278.1|7275.3|7277.3|7274.5|7279.1|7276.3|7277.3|7274.5|85
1631279800000|2021-09-10 13:16:40|7276.9|7274.1|7272.1|7269.3|7276.9|7274.1|7271.6|7268.8|51
1631279810000|2021-09-10 13:16:50|7271.8|7269|7272.3|7269.5|7273.1|7270.3|7270.3|7267.5|87
1631279820000|2021-09-10 13:17:00|7272.9|7270.1|7272.8|7270|7273.1|7270.3|7271.1|7268.3|94
1631279830000|2021-09-10 13:17:10|7272.5|7269.7|7273.1|7270.3|7274.1|7271.3|7271.3|7268.5|403
1631279840000|2021-09-10 13:17:20|7272.3|7269.5|7272.8|7270|7273.1|7270.3|7272.1|7269.3|56
1631279850000|2021-09-10 13:17:30|7272.5|7269.7|7270.8|7268|7272.8|7270|7270.8|7268|18
1631279860000|2021-09-10 13:17:40|7271.1|7268.3|7272.1|7269.3|7272.1|7269.3|7270.5|7267.7|112
1631279870000|2021-09-10 13:17:50|7272.4|7269.6|7274.6|7271.8|7275.1|7272.3|7272.3|7269.5|111
1631279880000|2021-09-10 13:18:00|7275.1|7272.3|7278.1|7275.3|7278.1|7275.3|7274.8|7272|78
1631279890000|2021-09-10 13:18:10|7277.8|7275|7275.8|7273|7278.3|7275.5|7275.8|7273|37
1631279900000|2021-09-10 13:18:20|7275.5|7272.7|7274.8|7272|7275.5|7272.7|7272.8|7270|53
1631279910000|2021-09-10 13:18:30|7275.1|7272.3|7275.1|7272.3|7275.1|7272.3|7274.8|7272|5
1631279920000|2021-09-10 13:18:40|7275.5|7272.7|7275.3|7272.5|7276.1|7273.3|7275.3|7272.5|29
1631279930000|2021-09-10 13:18:50|7275.5|7272.7|7276.1|7273.3|7277.1|7274.3|7275.3|7272.5|23
1631279940000|2021-09-10 13:19:00|7276.4|7273.6|7277.3|7274.5|7278.1|7275.3|7276.3|7273.5|31
1631279950000|2021-09-10 13:19:10|7277.5|7274.7|7277.6|7274.8|7277.8|7275|7277.3|7274.5|8
1631279960000|2021-09-10 13:19:20|7277.5|7274.7|7276.3|7273.5|7278.1|7275.3|7276.3|7273.5|18
1631279970000|2021-09-10 13:19:30|7276.8|7274|7276.3|7273.5|7277.1|7274.3|7276.3|7273.5|7
1631279980000|2021-09-10 13:19:40|7276.6|7273.8|7276.8|7274|7277.3|7274.5|7276.3|7273.5|57
1631279990000|2021-09-10 13:19:50|7277.1|7274.3|7276.5|7273.7|7277.3|7274.5|7276.1|7273.3|44
1631280000000|2021-09-10 13:20:00|7276.3|7273.5|7278.1|7275.3|7278.1|7275.3|7276.1|7273.3|23
1631280010000|2021-09-10 13:20:10|7278.3|7275.5|7279.6|7276.8|7279.6|7276.8|7278.1|7275.3|68
1631280020000|2021-09-10 13:20:20|7279.3|7276.5|7279.6|7276.8|7280.1|7277.3|7279.1|7276.3|24
1631280030000|2021-09-10 13:20:30|7279.9|7277.1|7278.8|7276|7280.1|7277.3|7278.3|7275.5|119
1631280040000|2021-09-10 13:20:40|7279.1|7276.3|7278.5|7275.7|7280.1|7277.3|7278.3|7275.5|459
1631280050000|2021-09-10 13:20:50|7278.3|7275.5|7279.1|7276.3|7280.1|7277.3|7278.3|7275.5|144
1631280060000|2021-09-10 13:21:00|7279.3|7276.5|7278.8|7276|7279.8|7277|7278.8|7276|26
1631280070000|2021-09-10 13:21:10|7278.6|7275.8|7278.3|7275.5|7279.1|7276.3|7277.8|7275|19
1631280080000|2021-09-10 13:21:20|7278.1|7275.3|7276.8|7274|7278.8|7276|7276.8|7274|17
1631280090000|2021-09-10 13:21:30|7276.3|7273.5|7276.1|7273.3|7276.3|7273.5|7274.8|7272|15
1631280100000|2021-09-10 13:21:40|7276.5|7273.7|7275.5|7272.7|7277.1|7274.3|7275.3|7272.5|29
1631280110000|2021-09-10 13:21:50|7275.8|7273|7276.1|7273.3|7276.1|7273.3|7275.5|7272.7|11
1631280120000|2021-09-10 13:22:00|7275.8|7273|7276.5|7273.7|7277.1|7274.3|7275.3|7272.5|18
1631280130000|2021-09-10 13:22:10|7276.3|7273.5|7276.7|7273.9|7276.7|7273.9|7276.1|7273.3|42
1631280140000|2021-09-10 13:22:20|7277.1|7274.3|7277.1|7274.3|7278.1|7275.3|7277.1|7274.3|21
1631280150000|2021-09-10 13:22:30|7278.4|7275.6|7278.5|7275.7|7279.1|7276.3|7278.4|7275.6|122
1631280160000|2021-09-10 13:22:40|7278.8|7276|7279.5|7276.7|7280.1|7277.3|7278.5|7275.7|88
1631280170000|2021-09-10 13:22:50|7279.3|7276.5|7278.8|7276|7280.1|7277.3|7278.3|7275.5|12
1631280180000|2021-09-10 13:23:00|7279.1|7276.3|7279.3|7276.5|7279.3|7276.5|7278.8|7276|41
1631280190000|2021-09-10 13:23:10|7279.1|7276.3|7279.3|7276.5|7279.3|7276.5|7279.1|7276.3|1
1631280200000|2021-09-10 13:23:20|7279.1|7276.3|7275.5|7272.7|7279.3|7276.5|7275.5|7272.7|335
1631280210000|2021-09-10 13:23:30|7275.8|7273|7276.3|7273.5|7276.5|7273.7|7275.1|7272.3|346
1631280220000|2021-09-10 13:23:40|7276.5|7273.7|7275.5|7272.7|7276.5|7273.7|7275.5|7272.7|45
1631280230000|2021-09-10 13:23:50|7275.8|7273|7272.5|7269.7|7275.8|7273|7272.5|7269.7|442
1631280240000|2021-09-10 13:24:00|7272.6|7269.8|7271.8|7269|7273.5|7270.7|7271.8|7269|38
1631280250000|2021-09-10 13:24:10|7272.1|7269.3|7271.5|7268.7|7273.5|7270.7|7271.5|7268.7|82
1631280260000|2021-09-10 13:24:20|7270.8|7268|7273|7270.2|7273.5|7270.7|7270.8|7268|132
1631280270000|2021-09-10 13:24:30|7273.5|7270.7|7272.5|7269.7|7273.5|7270.7|7272.5|7269.7|26
1631280280000|2021-09-10 13:24:40|7272.8|7270|7271.5|7268.7|7273.5|7270.7|7271.5|7268.7|44
1631280290000|2021-09-10 13:24:50|7272.1|7269.3|7271.5|7268.7|7272.5|7269.7|7271.5|7268.7|19
1631280300000|2021-09-10 13:25:00|7272.3|7269.5|7272.4|7269.6|7272.4|7269.6|7271.1|7268.3|25
1631280310000|2021-09-10 13:25:10|7272.8|7270|7273.4|7270.6|7273.4|7270.6|7272.8|7270|25
1631280320000|2021-09-10 13:25:20|7273.1|7270.3|7273.4|7270.6|7273.4|7270.6|7272.8|7270|55
1631280330000|2021-09-10 13:25:30|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|115
1631280340000|2021-09-10 13:25:40|||||||||22
1631280350000|2021-09-10 13:25:50|7274.1|7271.3|7275.4|7272.6|7276.4|7273.6|7274.1|7271.3|73
1631280360000|2021-09-10 13:26:00|7276.1|7273.3|7276.4|7273.6|7276.4|7273.6|7275.9|7273.1|8
1631280370000|2021-09-10 13:26:10|7277.1|7274.3|7275.8|7273|7277.4|7274.6|7275.4|7272.6|109
1631280380000|2021-09-10 13:26:20|7275.9|7273.1|7276.4|7273.6|7276.4|7273.6|7275.4|7272.6|23
1631280390000|2021-09-10 13:26:30|7275.6|7272.8|7275.4|7272.6|7276.1|7273.3|7274.6|7271.8|76
1631280400000|2021-09-10 13:26:40|7274.4|7271.6|7274.9|7272.1|7275.4|7272.6|7273.6|7270.8|65
1631280410000|2021-09-10 13:26:50|7274.6|7271.8|7275.8|7273|7275.8|7273|7274.6|7271.8|19
1631280420000|2021-09-10 13:27:00|7276.1|7273.3|7276.4|7273.6|7277.1|7274.3|7275.8|7273|14
1631280430000|2021-09-10 13:27:10|7276.8|7274|7275.4|7272.6|7277.1|7274.3|7273.8|7271|244
1631280440000|2021-09-10 13:27:20|7274.9|7272.1|7275.8|7273|7275.8|7273|7274.9|7272.1|72
1631280450000|2021-09-10 13:27:30|7275.4|7272.6|7275.8|7273|7275.8|7273|7275.4|7272.6|8
1631280460000|2021-09-10 13:27:40|7276.1|7273.3|7275.8|7273|7276.3|7273.5|7275.4|7272.6|8
1631280470000|2021-09-10 13:27:50|7275.4|7272.6|7277.8|7275|7278.3|7275.5|7275.4|7272.6|114
1631280480000|2021-09-10 13:28:00|7277.4|7274.6|7278.8|7276|7279.1|7276.3|7277.4|7274.6|92
1631280490000|2021-09-10 13:28:10|7278.3|7275.5|7286.4|7283.6|7287.3|7284.5|7278.3|7275.5|593
1631280500000|2021-09-10 13:28:20|7286.3|7283.5|7279.4|7276.6|7288.1|7283.5|7278.4|7275.6|602
1631280510000|2021-09-10 13:28:30|7279.8|7277|7284.1|7281.3|7285.1|7282.3|7279.8|7277|37
1631280520000|2021-09-10 13:28:40|7283.8|7281|7284.3|7281.5|7286.1|7283.3|7283.4|7280.6|53
1631280530000|2021-09-10 13:28:50|7284.4|7281.6|7284.8|7282|7284.8|7282|7283.8|7281|13
1631280540000|2021-09-10 13:29:00|7284.3|7281.5|7284.4|7281.6|7286.1|7283.3|7284.3|7281.5|93
1631280550000|2021-09-10 13:29:10|7285.4|7282.6|7285.4|7282.6|7286.1|7283.3|7283.4|7280.6|106
1631280560000|2021-09-10 13:29:20|7284.2|7281.4|7284.2|7281.4|7285.2|7282.4|7284.2|7281.4|60
1631280570000|2021-09-10 13:29:30|7283.4|7280.6|7284.4|7281.6|7286.1|7283.3|7283.4|7280.6|101
1631280580000|2021-09-10 13:29:40|7285.1|7282.3|7286.1|7283.3|7286.1|7283.3|7285.1|7282.3|41
1631280590000|2021-09-10 13:29:50|7285.4|7282.6|7284.2|7281.4|7285.7|7282.9|7284.2|7281.4|19
1631280600000|2021-09-10 13:30:00|7283.6|7280.8|7282.9|7280.1|7284.7|7281.9|7282.4|7279.6|104
1631280610000|2021-09-10 13:30:10|7283.2|7280.4|7282.9|7280.1|7283.7|7280.9|7280.4|7277.6|187
1631280620000|2021-09-10 13:30:20|7283.2|7280.4|7281.7|7278.9|7284.4|7281.6|7281.4|7278.6|22
1631280630000|2021-09-10 13:30:30|7281.9|7279.1|7283.7|7280.9|7283.7|7280.9|7281.9|7279.1|120
1631280640000|2021-09-10 13:30:40|7283.9|7281.1|7286.1|7283.3|7286.7|7283.9|7283.9|7281.1|92
1631280650000|2021-09-10 13:30:50|7285.4|7282.6|7285.2|7282.4|7286.9|7284.1|7285.1|7282.3|116
1631280660000|2021-09-10 13:31:00|7285.4|7282.6|7284.2|7281.4|7287.1|7284.3|7283.7|7280.9|110
1631280670000|2021-09-10 13:31:10|7285.1|7282.3|7282.4|7279.6|7285.1|7282.3|7281.7|7278.9|146
1631280680000|2021-09-10 13:31:20|7282.2|7279.4|7284.2|7281.4|7284.2|7281.4|7281.7|7278.9|64
1631280690000|2021-09-10 13:31:30|7284.7|7281.9|7285.9|7283.1|7286.4|7283.6|7284.4|7281.6|68
1631280700000|2021-09-10 13:31:40|7286.2|7283.4|7284.7|7281.9|7286.2|7283.4|7284.7|7281.9|97
1631280710000|2021-09-10 13:31:50|7284.4|7281.6|7282.7|7279.9|7284.7|7281.9|7282.7|7279.9|13
1631280720000|2021-09-10 13:32:00|7282.9|7280.1|7283.1|7280.3|7283.2|7280.4|7278.7|7275.9|125
1631280730000|2021-09-10 13:32:10|7282.7|7279.9|7283.1|7280.3|7283.7|7280.9|7281.7|7278.9|60
1631280740000|2021-09-10 13:32:20|7283.6|7280.8|7285.1|7282.3|7285.1|7282.3|7283.1|7280.3|107
1631280750000|2021-09-10 13:32:30|7285.2|7282.4|7283.7|7280.9|7285.2|7282.4|7282.7|7279.9|21
1631280760000|2021-09-10 13:32:40|7284.1|7281.3|7283.2|7280.4|7284.1|7281.3|7282.4|7279.6|21
1631280770000|2021-09-10 13:32:50|7283.6|7280.8|7283.4|7280.6|7284.2|7281.4|7282.7|7279.9|22
1631280780000|2021-09-10 13:33:00|7283.2|7280.4|7284|7281.2|7285|7282.2|7283.2|7280.4|80
1631280790000|2021-09-10 13:33:10|7283.2|7280.4|7282.7|7279.9|7283.4|7280.6|7281|7278.2|153
1631280800000|2021-09-10 13:33:20|7283.2|7280.4|7283.2|7280.4|7284.2|7281.4|7282|7279.2|187
1631280810000|2021-09-10 13:33:30|7283.7|7280.9|7283.4|7280.6|7283.7|7280.9|7282.4|7279.6|31
1631280820000|2021-09-10 13:33:40|7283.2|7280.4|7279.4|7276.6|7283.2|7280.4|7278.4|7275.6|96
1631280830000|2021-09-10 13:33:50|7279.7|7276.9|7282.9|7280.1|7283.4|7280.6|7279.4|7276.6|73
1631280840000|2021-09-10 13:34:00|7283.2|7280.4|7282.7|7279.9|7284.2|7281.4|7282.2|7279.4|63
1631280850000|2021-09-10 13:34:10|7282.9|7280.1|7282.7|7279.9|7283.7|7280.9|7281.4|7278.6|71
1631280860000|2021-09-10 13:34:20|7282.9|7280.1|7283.4|7280.6|7284.4|7281.6|7282.4|7279.6|82
1631280870000|2021-09-10 13:34:30|7283.2|7280.4|7285.4|7282.6|7285.9|7283.1|7283.2|7280.4|53
1631280880000|2021-09-10 13:34:40|7285.9|7283.1|7283.7|7280.9|7286.7|7283.9|7281.4|7278.6|150
1631280890000|2021-09-10 13:34:50|7283.9|7281.1|7283.4|7280.6|7284.2|7281.4|7282.2|7279.4|45
1631280900000|2021-09-10 13:35:00|7283.1|7280.3|7281.1|7278.3|7285.7|7280.6|7278.6|7275.7|592
1631280910000|2021-09-10 13:35:10|7281.4|7278.6|7282.8|7280|7283.4|7280.6|7281.1|7278.3|54
1631280920000|2021-09-10 13:35:20|7282.4|7279.6|7280.1|7277.3|7282.4|7279.6|7278.6|7275.8|213
1631280930000|2021-09-10 13:35:30|7280.4|7277.6|7281.4|7278.6|7281.4|7278.6|7280.1|7277.3|83
1631280940000|2021-09-10 13:35:40|7280.8|7278|7278.3|7275.5|7281.4|7278.6|7278.3|7275.5|56
1631280950000|2021-09-10 13:35:50|7278.4|7275.6|7274.8|7272|7278.4|7275.6|7273.8|7271|131
1631280960000|2021-09-10 13:36:00|7274.5|7271.7|7270.8|7268|7274.8|7272|7270.8|7268|78
1631280970000|2021-09-10 13:36:10|7271|7268.2|7273.1|7270.3|7274.4|7271.6|7271|7268.2|90
1631280980000|2021-09-10 13:36:20|7272.8|7270|7271.6|7268.8|7272.8|7270|7271.6|7268.8|16
1631280990000|2021-09-10 13:36:30|7271.1|7268.3|7272.6|7269.8|7272.6|7269.8|7270.8|7268|51
1631281000000|2021-09-10 13:36:40|7272.8|7270|7272.4|7269.6|7272.8|7270|7271.6|7268.8|60
1631281010000|2021-09-10 13:36:50|7272.1|7269.3|7273.8|7271|7274.4|7271.6|7272.1|7269.3|44
1631281020000|2021-09-10 13:37:00|7273.6|7270.8|7270.8|7268|7273.6|7270.8|7270.6|7267.8|65
1631281030000|2021-09-10 13:37:10|7270.1|7267.3|7271.8|7269|7272.1|7269.3|7269.8|7267|73
1631281040000|2021-09-10 13:37:20|7272.8|7270|7270.6|7267.8|7272.8|7270|7270.6|7267.8|22
1631281050000|2021-09-10 13:37:30|7270.8|7268|7268.4|7265.6|7271.8|7269|7267.8|7265|130
1631281060000|2021-09-10 13:37:40|7268.1|7265.3|7266|7263.2|7268.1|7265.3|7261.6|7258.8|463
1631281070000|2021-09-10 13:37:50|7265.8|7263|7267.4|7264.6|7269.4|7266.6|7264.6|7261.8|121
1631281080000|2021-09-10 13:38:00|7267.6|7264.8|7267|7264.2|7268.1|7265.3|7265.8|7263|84
1631281090000|2021-09-10 13:38:10|7266.8|7264|7265.8|7263|7267.3|7264.5|7265|7262.2|78
1631281100000|2021-09-10 13:38:20|7266.3|7263.5|7262.3|7259.5|7266.8|7264|7262|7259.2|132
1631281110000|2021-09-10 13:38:30|7262.6|7259.8|7263.8|7261|7264.8|7262|7262.5|7259.7|114
1631281120000|2021-09-10 13:38:40|7264|7261.2|7263.8|7261|7264.8|7262|7263.8|7261|106
1631281130000|2021-09-10 13:38:50|7264|7261.2|7263.8|7261|7264.8|7262|7263.5|7260.7|30
1631281140000|2021-09-10 13:39:00|7263.5|7260.7|7266.5|7263.7|7267.5|7264.7|7263.5|7260.7|99
1631281150000|2021-09-10 13:39:10|7266.2|7263.4|7269.5|7266.7|7269.8|7267|7265.2|7262.4|51
1631281160000|2021-09-10 13:39:20|7269.8|7267|7270.1|7267.3|7270.9|7268.1|7268.5|7265.7|55
1631281170000|2021-09-10 13:39:30|7269.8|7267|7269.1|7266.3|7270.8|7268|7268.8|7266|45
1631281180000|2021-09-10 13:39:40|7269.6|7266.8|7269.1|7266.3|7270.6|7267.8|7269.1|7266.3|27
1631281190000|2021-09-10 13:39:50|7268.8|7266|7268.8|7266|7270.1|7267.3|7268.8|7266|70
1631281200000|2021-09-10 13:40:00|7267.8|7265|7264|7261.2|7269.8|7267|7263|7260.2|443
1631281210000|2021-09-10 13:40:10|7263.3|7260.5|7262.8|7260|7263.8|7261|7262.5|7259.7|33
1631281220000|2021-09-10 13:40:20|7262.5|7259.7|7262.5|7259.7|7263.6|7260.8|7261|7258.2|146
1631281230000|2021-09-10 13:40:30|7262.3|7259.5|7263.8|7261|7263.8|7261|7262|7259.2|25
1631281240000|2021-09-10 13:40:40|7263.6|7260.8|7263.8|7261|7263.8|7261|7262.8|7260|652
1631281250000|2021-09-10 13:40:50|7263.5|7260.7|7264.2|7261.4|7265.8|7263|7263.3|7260.5|96
1631281260000|2021-09-10 13:41:00|7264|7261.2|7267.7|7264.9|7268|7265.2|7264|7261.2|348
1631281270000|2021-09-10 13:41:10|7267.8|7265|7266.5|7263.7|7267.8|7265|7266.2|7263.4|72
1631281280000|2021-09-10 13:41:20|7266.2|7263.4|7267.5|7264.7|7267.8|7265|7266.2|7263.4|77
1631281290000|2021-09-10 13:41:30|7267.3|7264.5|7264.8|7262|7267.8|7265|7263.8|7261|19
1631281300000|2021-09-10 13:41:40|7265.2|7262.4|7266.8|7264|7266.8|7264|7265.2|7262.4|15
1631281310000|2021-09-10 13:41:50|7267.4|7264.6|7266|7263.2|7267.8|7265|7265.8|7263|19
1631281320000|2021-09-10 13:42:00|7265.8|7263|7261|7258.2|7265.8|7263|7261|7258.2|33
1631281330000|2021-09-10 13:42:10|7260.2|7257.4|7261.8|7259|7261.8|7259|7258.8|7256|136
1631281340000|2021-09-10 13:42:20|7261|7258.2|7261.3|7258.5|7261.3|7258.5|7259.8|7257|47
1631281350000|2021-09-10 13:42:30|7261.8|7259|7262.8|7260|7262.8|7260|7261.8|7259|23
1631281360000|2021-09-10 13:42:40|7263.8|7261|7262.8|7260|7263.8|7261|7262.3|7259.5|29
1631281370000|2021-09-10 13:42:50|7261.8|7259|7260.3|7257.5|7261.8|7259|7260|7257.2|15
1631281380000|2021-09-10 13:43:00|7260|7257.2|7260.3|7257.5|7260.8|7258|7259|7256.2|14
1631281390000|2021-09-10 13:43:10|7259.3|7256.5|7259.8|7257|7260.8|7258|7259.3|7256.5|97
1631281400000|2021-09-10 13:43:20|7259.2|7256.4|7259.8|7257|7259.8|7257|7258.3|7255.5|62
1631281410000|2021-09-10 13:43:30|7259.2|7256.4|7258|7255.2|7259.8|7257|7257|7254.2|180
1631281420000|2021-09-10 13:43:40|7258.6|7255.8|7257.8|7255|7261.2|7256|7255.2|7251.2|349
1631281430000|2021-09-10 13:43:50|7257.2|7254.4|7254.2|7251.4|7257.3|7254.5|7254|7251.2|301
1631281440000|2021-09-10 13:44:00|7255.2|7252.4|7256|7253.2|7256.8|7254|7255.2|7252.4|96
1631281450000|2021-09-10 13:44:10|7255.8|7253|7256.8|7254|7257.8|7255|7255.8|7253|35
1631281460000|2021-09-10 13:44:20|7256.5|7253.7|7258.8|7256|7258.8|7256|7256.3|7253.5|28
1631281470000|2021-09-10 13:44:30|7259.8|7257|7257|7254.2|7260.3|7257.5|7256.8|7254|38
1631281480000|2021-09-10 13:44:40|7256.8|7254|7258.8|7256|7259.8|7257|7256.6|7253.8|40
1631281490000|2021-09-10 13:44:50|7258.5|7255.7|7256.8|7254|7259.8|7257|7256.5|7253.7|103
1631281500000|2021-09-10 13:45:00|7257.1|7254.3|7259.5|7256.7|7259.8|7257|7257.1|7254.3|23
1631281510000|2021-09-10 13:45:10|7259|7256.2|7260.2|7257.4|7260.8|7258|7259|7256.2|36
1631281520000|2021-09-10 13:45:20|7260|7257.2|7262.8|7260|7262.8|7260|7259.8|7257|129
1631281530000|2021-09-10 13:45:30|7263|7260.2|7265.5|7262.7|7265.8|7263|7263|7260.2|73
1631281540000|2021-09-10 13:45:40|7265.8|7263|7264.8|7262|7265.8|7263|7263|7260.2|105
1631281550000|2021-09-10 13:45:50|7264.5|7261.7|7263.8|7261|7266.1|7263.3|7263.8|7261|88
1631281560000|2021-09-10 13:46:00|7263.3|7260.5|7264.8|7262|7266|7263.2|7263.3|7260.5|41
1631281570000|2021-09-10 13:46:10|7265|7262.2|7263.2|7260.4|7265.8|7263|7263|7260.2|22
1631281580000|2021-09-10 13:46:20|7264|7261.2|7264|7261.2|7265.5|7262.7|7263.2|7260.4|81
1631281590000|2021-09-10 13:46:30|7263.8|7261|7264|7261.2|7264.5|7261.7|7262.2|7259.4|62
1631281600000|2021-09-10 13:46:40|7264.8|7262|7262.8|7260|7264.8|7262|7262|7259.2|18
1631281610000|2021-09-10 13:46:50|7262.2|7259.4|7260.8|7258|7262.2|7259.4|7260.5|7257.7|12
1631281620000|2021-09-10 13:47:00|7261|7258.2|7261|7258.2|7261|7258.2|7260.5|7257.7|11
1631281630000|2021-09-10 13:47:10|7260.5|7257.7|7259.5|7256.7|7261|7258.2|7259.2|7256.4|16
1631281640000|2021-09-10 13:47:20|7259|7256.2|7259.5|7256.7|7259.8|7257|7258.5|7255.7|55
1631281650000|2021-09-10 13:47:30|7259.7|7256.9|7259|7256.2|7260.3|7257.5|7258.5|7255.7|11
1631281660000|2021-09-10 13:47:40|7259.5|7256.7|7258|7255.2|7259.5|7256.7|7258|7255.2|11
1631281670000|2021-09-10 13:47:50|7257.6|7254.8|7257.2|7254.4|7257.6|7254.8|7256.5|7253.7|12
1631281680000|2021-09-10 13:48:00|7257|7254.2|7261.8|7259|7261.8|7259|7257|7254.2|609
1631281690000|2021-09-10 13:48:10|7261.4|7258.6|7261.8|7259|7262.1|7259.3|7260.8|7258|71
1631281700000|2021-09-10 13:48:20|7261.5|7258.7|7259.8|7257|7261.8|7259|7259.8|7257|6
1631281710000|2021-09-10 13:48:30|7260.4|7257.6|7261.6|7258.8|7261.6|7258.8|7259.8|7257|18
1631281720000|2021-09-10 13:48:40|7261.8|7259|7262.1|7259.3|7262.8|7260|7261.6|7258.8|29
1631281730000|2021-09-10 13:48:50|7262.8|7260|7262.3|7259.5|7262.8|7260|7261.8|7259|13
1631281740000|2021-09-10 13:49:00|7262.6|7259.8|7263.8|7261|7265.1|7262.3|7262.3|7259.5|37
1631281750000|2021-09-10 13:49:10|7263.3|7260.5|7262.4|7259.6|7263.8|7261|7262.1|7259.3|13
1631281760000|2021-09-10 13:49:20|7262.1|7259.3|7261.3|7258.5|7262.4|7259.6|7261.3|7258.5|5
1631281770000|2021-09-10 13:49:30|7261.1|7258.3|7260.8|7258|7261.6|7258.8|7259.8|7257|13
1631281780000|2021-09-10 13:49:40|7261.1|7258.3|7261.6|7258.8|7261.8|7259|7261|7258.2|2
1631281790000|2021-09-10 13:49:50|7261.3|7258.5|7260.1|7257.3|7261.3|7258.5|7258.3|7255.5|103
1631281800000|2021-09-10 13:50:00|7259.8|7257|7260.6|7257.8|7260.6|7257.8|7259.3|7256.5|18
1631281810000|2021-09-10 13:50:10|7261.3|7258.5|7259.1|7256.3|7261.4|7258.6|7258.8|7256|65
1631281820000|2021-09-10 13:50:20|7258.8|7256|7261.1|7258.3|7261.4|7258.6|7258.8|7256|70
1631281830000|2021-09-10 13:50:30|7261.4|7258.6|7261.1|7258.3|7261.4|7258.6|7260.1|7257.3|12
1631281840000|2021-09-10 13:50:40|7260.7|7257.9|7259.8|7257|7260.7|7257.9|7258.6|7255.8|53
1631281850000|2021-09-10 13:50:50|7260.1|7257.3|7258.7|7255.9|7260.4|7257.6|7258.7|7255.9|84
1631281860000|2021-09-10 13:51:00|7258.1|7255.3|7260.8|7258|7260.8|7258|7257.8|7255|71
1631281870000|2021-09-10 13:51:10|7260.5|7257.7|7259.8|7257|7260.8|7258|7258.8|7256|34
1631281880000|2021-09-10 13:51:20|7260|7257.2|7260.8|7258|7260.8|7258|7260|7257.2|9
1631281890000|2021-09-10 13:51:30|7261.8|7259|7261.5|7258.7|7261.8|7259|7261.5|7258.7|9
1631281900000|2021-09-10 13:51:40|7261|7258.2|7259.8|7257|7261|7258.2|7259|7256.2|93
1631281910000|2021-09-10 13:51:50|7259|7256.2|7259.8|7257|7260.6|7257.8|7259|7256.2|21
1631281920000|2021-09-10 13:52:00|7260|7257.2|7258.8|7256|7260.6|7257.8|7258.3|7255.5|76
1631281930000|2021-09-10 13:52:10|7258.6|7255.8|7257.6|7254.8|7259.1|7256.3|7256.8|7254|24
1631281940000|2021-09-10 13:52:20|7258.3|7255.5|7259.4|7256.6|7259.4|7256.6|7257.6|7254.8|37
1631281950000|2021-09-10 13:52:30|7259.8|7257|7260.8|7258|7261.4|7258.6|7259.8|7257|19
1631281960000|2021-09-10 13:52:40|7260.5|7257.7|7261.8|7259|7262.1|7259.3|7259.8|7257|18
1631281970000|2021-09-10 13:52:50|7261.6|7258.8|7260.6|7257.8|7261.8|7259|7260.5|7257.7|14
1631281980000|2021-09-10 13:53:00|7260.1|7257.3|7258.8|7256|7260.8|7258|7258.3|7255.5|25
1631281990000|2021-09-10 13:53:10|7258.3|7255.5|7256.8|7254|7258.3|7255.5|7255.8|7253|296
1631282000000|2021-09-10 13:53:20|7256.6|7253.8|7256.8|7254|7257.5|7254.7|7254.8|7252|271
1631282010000|2021-09-10 13:53:30|7257|7254.2|7256.8|7254|7257.3|7254.5|7256.8|7254|10
1631282020000|2021-09-10 13:53:40|7257.3|7254.5|7256.8|7254|7257.8|7255|7256.8|7254|17
1631282030000|2021-09-10 13:53:50|7256.5|7253.7|7255|7252.2|7256.8|7254|7254.8|7252|78
1631282040000|2021-09-10 13:54:00|7254.8|7252|7247.2|7244.4|7254.8|7252|7247|7244.2|213
1631282050000|2021-09-10 13:54:10|7247.8|7245|7248.2|7245.4|7248.8|7246|7246.8|7244|149
1631282060000|2021-09-10 13:54:20|7247.8|7245|7246.5|7243.7|7247.8|7245|7246.5|7243.7|125
1631282070000|2021-09-10 13:54:30|7246.7|7243.9|7248|7245.2|7248.8|7246|7246.7|7243.9|27
1631282080000|2021-09-10 13:54:40|7247.8|7245|7247.8|7245|7247.8|7245|7246.2|7243.4|19
1631282090000|2021-09-10 13:54:50|7247|7244.2|7246.8|7244|7248.5|7245.7|7246.7|7243.9|98
1631282100000|2021-09-10 13:55:00|7247|7244.2|7249.5|7246.7|7249.5|7246.7|7247|7244.2|36
1631282110000|2021-09-10 13:55:10|7249.2|7246.4|7249.8|7247|7250.2|7247.4|7248.5|7245.7|79
1631282120000|2021-09-10 13:55:20|7249.2|7246.4|7250.8|7248|7250.8|7248|7248.5|7245.7|23
1631282130000|2021-09-10 13:55:30|7250.5|7247.7|7251|7248.2|7251.8|7249|7250.2|7247.4|50
1631282140000|2021-09-10 13:55:40|7250.5|7247.7|7252.5|7249.7|7252.5|7249.7|7250.2|7247.4|11
1631282150000|2021-09-10 13:55:50|7252.2|7249.4|7252|7249.2|7252.5|7249.7|7251.2|7248.4|36
1631282160000|2021-09-10 13:56:00|7251.7|7248.9|7251.2|7248.4|7251.7|7248.9|7250.2|7247.4|20
1631282170000|2021-09-10 13:56:10|7251|7248.2|7250.5|7247.7|7251.5|7248.7|7250.4|7247.6|19
1631282180000|2021-09-10 13:56:20|7250.2|7247.4|7250.2|7247.4|7250.5|7247.7|7249.2|7246.4|8
1631282190000|2021-09-10 13:56:30|7249.4|7246.6|7250.2|7247.4|7250.2|7247.4|7249.2|7246.4|30
1631282200000|2021-09-10 13:56:40|7249.9|7247.1|7249.5|7246.7|7250.2|7247.4|7248.2|7245.4|53
1631282210000|2021-09-10 13:56:50|7249.2|7246.4|7251.5|7248.7|7251.5|7248.7|7249.2|7246.4|95
1631282220000|2021-09-10 13:57:00|7251.2|7248.4|7252.5|7249.7|7252.8|7250|7251.2|7248.4|14
1631282230000|2021-09-10 13:57:10|7252.8|7250|7253.5|7250.7|7253.8|7251|7252.2|7249.4|7
1631282240000|2021-09-10 13:57:20|7254.2|7251.4|7251.2|7248.4|7254.5|7251.7|7251.2|7248.4|52
1631282250000|2021-09-10 13:57:30|7250.2|7247.4|7250.8|7248|7252|7249.2|7250.2|7247.4|37
1631282260000|2021-09-10 13:57:40|7250.5|7247.7|7251.7|7248.9|7252.5|7249.7|7250.5|7247.7|51
1631282270000|2021-09-10 13:57:50|7252|7249.2|7251.5|7248.7|7252|7249.2|7250.2|7247.4|69
1631282280000|2021-09-10 13:58:00|7251.2|7248.4|7249|7246.2|7251.2|7248.4|7249|7246.2|46
1631282290000|2021-09-10 13:58:10|7249.2|7246.4|7249|7246.2|7249.2|7246.4|7247.5|7244.7|32
1631282300000|2021-09-10 13:58:20|7248.7|7245.9|7246.5|7243.7|7249|7246.2|7246.2|7243.4|50
1631282310000|2021-09-10 13:58:30|7246.7|7243.9|7249|7246.2|7249.5|7246.7|7246.7|7243.9|13
1631282320000|2021-09-10 13:58:40|7249.2|7246.4|7249.2|7246.4|7249.5|7246.7|7249|7246.2|5
1631282330000|2021-09-10 13:58:50|7249.8|7247|7249|7246.2|7250.8|7248|7249|7246.2|135
1631282340000|2021-09-10 13:59:00|7248.7|7245.9|7248.2|7245.4|7250|7247.2|7248.2|7245.4|41
1631282350000|2021-09-10 13:59:10|7248|7245.2|7246.4|7243.6|7248|7245.2|7246.2|7243.4|25
1631282360000|2021-09-10 13:59:20|7246.2|7243.4|7247.2|7244.4|7247.2|7244.4|7246.2|7243.4|3
1631282370000|2021-09-10 13:59:30|7248|7245.2|7248.5|7245.7|7248.5|7245.7|7247.2|7244.4|20
1631282380000|2021-09-10 13:59:40|7248.2|7245.4|7249.5|7246.7|7249.5|7246.7|7248.2|7245.4|3
1631282390000|2021-09-10 13:59:50|7249.2|7246.4|7248.2|7245.4|7249.2|7246.4|7248.2|7245.4|6
1631282400000|2021-09-10 14:00:00|7248.5|7245.7|7249.2|7246.4|7249.5|7246.7|7247.5|7244.7|27
1631282410000|2021-09-10 14:00:10|7249.8|7247|7251.5|7248.7|7251.5|7248.7|7249.2|7246.4|154
1631282420000|2021-09-10 14:00:20|7251.2|7248.4|7258.7|7255.9|7259|7256.2|7251|7248.2|70
1631282430000|2021-09-10 14:00:30|7259|7256.2|7261|7258.2|7261|7258.2|7259|7256.2|19
1631282440000|2021-09-10 14:00:40|7261.4|7258.6|7259|7256.2|7261.7|7258.9|7259|7256.2|98
1631282450000|2021-09-10 14:00:50|7258.7|7255.9|7260|7257.2|7261.5|7258.7|7258.2|7255.4|22
1631282460000|2021-09-10 14:01:00|7260.3|7257.5|7261.8|7259|7261.8|7259|7259|7256.2|48
1631282470000|2021-09-10 14:01:10|7261.2|7258.4|7259.5|7256.7|7261.8|7259|7259.5|7256.7|30
1631282480000|2021-09-10 14:01:20|7259.2|7256.4|7258|7255.2|7260|7257.2|7258|7255.2|40
1631282490000|2021-09-10 14:01:30|7257.3|7254.5|7258.3|7255.5|7259.3|7256.5|7257|7254.2|39
1631282500000|2021-09-10 14:01:40|7258.8|7256|7256.5|7253.7|7259|7256.2|7256.5|7253.7|12
1631282510000|2021-09-10 14:01:50|7256.8|7254|7259.2|7256.4|7260|7257.2|7256.8|7254|39
1631282520000|2021-09-10 14:02:00|7259|7256.2|7258.7|7255.9|7260|7257.2|7257.7|7254.9|49
1631282530000|2021-09-10 14:02:10|7259|7256.2|7257.5|7254.7|7259|7256.2|7256.5|7253.7|50
1631282540000|2021-09-10 14:02:20|7257.2|7254.4|7257.3|7254.5|7257.5|7254.7|7254.5|7251.7|40
1631282550000|2021-09-10 14:02:30|7257.5|7254.7|7257|7254.2|7257.8|7255|7256.2|7253.4|79
1631282560000|2021-09-10 14:02:40|7256.2|7253.4|7253.3|7250.5|7256.2|7253.4|7253.3|7250.5|63
1631282570000|2021-09-10 14:02:50|7253|7250.2|7249|7246.2|7253.3|7250.5|7249|7246.2|40
1631282580000|2021-09-10 14:03:00|7248.8|7246|7251.3|7248.5|7251.8|7249|7248.5|7245.7|28
1631282590000|2021-09-10 14:03:10|7251.6|7248.8|7252|7249.2|7252|7249.2|7250|7247.2|23
1631282600000|2021-09-10 14:03:20|7252.5|7249.7|7251|7248.2|7252.8|7250|7251|7248.2|67
1631282610000|2021-09-10 14:03:30|7251.5|7248.7|7251|7248.2|7252.3|7249.5|7251|7248.2|4
1631282620000|2021-09-10 14:03:40|7251.3|7248.5|7252.8|7250|7252.8|7250|7251.2|7248.4|16
1631282630000|2021-09-10 14:03:50|7253|7250.2|7252.5|7249.7|7254.5|7251.7|7252.5|7249.7|19
1631282640000|2021-09-10 14:04:00|7252.8|7250|7252.5|7249.7|7253|7250.2|7251.2|7248.4|51
1631282650000|2021-09-10 14:04:10|7252|7249.2|7250.5|7247.7|7252|7249.2|7250.5|7247.7|10
1631282660000|2021-09-10 14:04:20|7250.2|7247.4|7250.5|7247.7|7250.5|7247.7|7250.2|7247.4|3
1631282670000|2021-09-10 14:04:30|7251|7248.2|7250.5|7247.7|7251.8|7249|7250.2|7247.4|14
1631282680000|2021-09-10 14:04:40|7250.2|7247.4|7248|7245.2|7251.7|7248.9|7247.7|7244.9|101
1631282690000|2021-09-10 14:04:50|7247.8|7245|7246.2|7243.4|7248.7|7245.9|7246.2|7243.4|46
1631282700000|2021-09-10 14:05:00|7246.5|7243.7|7244.5|7241.7|7248|7245.2|7244.2|7241.4|123
1631282710000|2021-09-10 14:05:10|7245|7242.2|7234|7231.2|7245.2|7242.4|7232.5|7229.7|385
1631282720000|2021-09-10 14:05:20|7234.5|7231.7|7237.7|7234.9|7239|7236.2|7234.5|7231.7|149
1631282730000|2021-09-10 14:05:30|7237.4|7234.6|7241.2|7238.4|7242|7239.2|7237.4|7234.6|44
1631282740000|2021-09-10 14:05:40|7241|7238.2|7245.2|7242.4|7245.5|7242.7|7239.7|7236.9|34
1631282750000|2021-09-10 14:05:50|7245|7242.2|7242.5|7239.7|7245.3|7242.5|7242.5|7239.7|22
1631282760000|2021-09-10 14:06:00|7243|7240.2|7241.2|7238.4|7244|7241.2|7241|7238.2|29
1631282770000|2021-09-10 14:06:10|7240.7|7237.9|7238.5|7235.7|7240.7|7237.9|7237.7|7234.9|55
1631282780000|2021-09-10 14:06:20|7239|7236.2|7239.5|7236.7|7240|7237.2|7237.8|7235|42
1631282790000|2021-09-10 14:06:30|7240|7237.2|7242.3|7239.5|7242.8|7240|7240|7237.2|63
1631282800000|2021-09-10 14:06:40|7242|7239.2|7239.5|7236.7|7242.3|7239.5|7239.3|7236.5|47
1631282810000|2021-09-10 14:06:50|7239|7236.2|7238.8|7236|7239|7236.2|7237.2|7234.4|17
1631282820000|2021-09-10 14:07:00|7239|7236.2|7238.5|7235.7|7239|7236.2|7237.7|7234.9|65
1631282830000|2021-09-10 14:07:10|7238.3|7235.5|7240.3|7237.5|7242|7239.2|7238|7235.2|43
1631282840000|2021-09-10 14:07:20|7240.2|7237.4|7239.3|7236.5|7240.5|7237.7|7237.2|7234.4|8
1631282850000|2021-09-10 14:07:30|7239|7236.2|7241|7238.2|7241.3|7238.5|7239|7236.2|9
1631282860000|2021-09-10 14:07:40|7242|7239.2|7242.8|7240|7242.8|7240|7240.8|7238|75
1631282870000|2021-09-10 14:07:50|7243.2|7240.4|7245.3|7242.5|7246.8|7244|7243.2|7240.4|77
1631282880000|2021-09-10 14:08:00|7245.5|7242.7|7248.8|7246|7248.8|7246|7244.8|7242|80
1631282890000|2021-09-10 14:08:10|7249.1|7246.3|7249|7246.2|7252|7249.2|7248.5|7245.7|56
1631282900000|2021-09-10 14:08:20|7248.7|7245.9|7246|7243.2|7249|7246.2|7245.5|7242.7|26
1631282910000|2021-09-10 14:08:30|7246.2|7243.4|7247.5|7244.7|7248.5|7245.7|7246.2|7243.4|35
1631282920000|2021-09-10 14:08:40|7247.8|7245|7245|7242.2|7247.8|7245|7244.5|7241.7|8
1631282930000|2021-09-10 14:08:50|7245.3|7242.5|7246|7243.2|7246|7243.2|7245|7242.2|6
1631282940000|2021-09-10 14:09:00|7246.2|7243.4|7244.2|7241.4|7246.5|7243.7|7243.7|7240.9|92
1631282950000|2021-09-10 14:09:10|7244.3|7241.5|7247|7244.2|7247.7|7244.9|7244.3|7241.5|14
1631282960000|2021-09-10 14:09:20|7246.7|7243.9|7246|7243.2|7246.7|7243.9|7245.7|7242.9|5
1631282970000|2021-09-10 14:09:30|7245.8|7243|7245.8|7243|7246.3|7243.5|7244.2|7241.4|37
1631282980000|2021-09-10 14:09:40|7245.5|7242.7|7245.7|7242.9|7246.8|7244|7245.5|7242.7|10
1631282990000|2021-09-10 14:09:50|7245.5|7242.7|7245.5|7242.7|7246|7243.2|7245.2|7242.4|19
1631283000000|2021-09-10 14:10:00|7245.2|7242.4|7243.5|7240.7|7245.2|7242.4|7243|7240.2|24
1631283010000|2021-09-10 14:10:10|7242.2|7239.4|7241.6|7238.8|7243.8|7241|7241|7238.2|31
1631283020000|2021-09-10 14:10:20|7241.5|7238.7|7240.8|7238|7242.2|7239.4|7240.2|7237.4|548
1631283030000|2021-09-10 14:10:30|7241|7238.2|7245.7|7242.9|7245.7|7242.9|7241|7238.2|14
1631283040000|2021-09-10 14:10:40|7245.2|7242.4|7244.7|7241.9|7245.5|7242.7|7244.2|7241.4|13
1631283050000|2021-09-10 14:10:50|7245|7242.2|7243|7240.2|7246|7243.2|7242.7|7239.9|36
1631283060000|2021-09-10 14:11:00|7242.8|7240|7243.3|7240.5|7244|7241.2|7242.1|7239.3|221
1631283070000|2021-09-10 14:11:10|7243|7240.2|7242.3|7239.5|7243.3|7240.5|7241.8|7239|6
1631283080000|2021-09-10 14:11:20|7242.6|7239.8|7246.1|7243.3|7246.1|7243.3|7242.6|7239.8|8
1631283090000|2021-09-10 14:11:30|7246.3|7243.5|7247.8|7245|7247.8|7245|7245.1|7242.3|25
1631283100000|2021-09-10 14:11:40|7247.3|7244.5|7246.1|7243.3|7247.3|7244.5|7245.8|7243|20
1631283110000|2021-09-10 14:11:50|7247.1|7244.3|7246.3|7243.5|7248.3|7245.5|7246.3|7243.5|12
1631283120000|2021-09-10 14:12:00|7246.6|7243.8|7248.1|7245.3|7249.3|7246.5|7246.3|7243.5|22
1631283130000|2021-09-10 14:12:10|7247.8|7245|7248.1|7245.3|7248.1|7245.3|7247.1|7244.3|39
1631283140000|2021-09-10 14:12:20|7247.8|7245|7245.5|7242.7|7247.8|7245|7245.5|7242.7|70
1631283150000|2021-09-10 14:12:30|7245.6|7242.8|7247.6|7244.8|7248|7245.2|7245.5|7242.7|12
1631283160000|2021-09-10 14:12:40|7248|7245.2|7247.1|7244.3|7248|7245.2|7246.5|7243.7|4
1631283170000|2021-09-10 14:12:50|7247.5|7244.7|7248|7245.2|7248.5|7245.7|7246.1|7243.3|5
1631283180000|2021-09-10 14:13:00|7247.8|7245|7247.1|7244.3|7248|7245.2|7246.6|7243.8|12
1631283190000|2021-09-10 14:13:10|7246.8|7244|7243.1|7240.3|7246.8|7244|7243|7240.2|21
1631283200000|2021-09-10 14:13:20|7242.8|7240|7246|7243.2|7246|7243.2|7242.5|7239.7|54
1631283210000|2021-09-10 14:13:30|7245.6|7242.8|7247.1|7244.3|7247.3|7244.5|7245.6|7242.8|38
1631283220000|2021-09-10 14:13:40|7246.8|7244|7247.5|7244.7|7248.5|7245.7|7246|7243.2|64
1631283230000|2021-09-10 14:13:50|7247.1|7244.3|7248|7245.2|7248.1|7245.3|7247|7244.2|16
1631283240000|2021-09-10 14:14:00|7248.1|7245.3|7249|7246.2|7250|7247.2|7248.1|7245.3|23
1631283250000|2021-09-10 14:14:10|7249.5|7246.7|7248|7245.2|7250|7247.2|7248|7245.2|13
1631283260000|2021-09-10 14:14:20|7248.3|7245.5|7247|7244.2|7248.3|7245.5|7247|7244.2|5
1631283270000|2021-09-10 14:14:30|7247.5|7244.7|7247.1|7244.3|7248|7245.2|7246.1|7243.3|18
1631283280000|2021-09-10 14:14:40|7247.5|7244.7|7247.4|7244.6|7249|7246.2|7247.4|7244.6|26
1631283290000|2021-09-10 14:14:50|7247.9|7245.1|7245.9|7243.1|7247.9|7245.1|7245.4|7242.6|13
1631283300000|2021-09-10 14:15:00|7244.9|7242.1|7250.9|7248.1|7251.1|7248.3|7244.9|7242.1|49
1631283310000|2021-09-10 14:15:10|7250.6|7247.8|7259.6|7256.8|7260.1|7257.3|7249.9|7247.1|90
1631283320000|2021-09-10 14:15:20|7259.9|7257.1|7256.9|7254.1|7259.9|7257.1|7256.1|7253.3|59
1631283330000|2021-09-10 14:15:30|7257.1|7254.3|7257.4|7254.6|7257.9|7255.1|7256.1|7253.3|39
1631283340000|2021-09-10 14:15:40|7257.3|7254.5|7257.1|7254.3|7257.3|7254.5|7255.1|7252.3|14
1631283350000|2021-09-10 14:15:50|7257.9|7255.1|7256.8|7254|7258.4|7255.6|7256.4|7253.6|24
1631283360000|2021-09-10 14:16:00|7256.9|7254.1|7254.9|7252.1|7256.9|7254.1|7254.4|7251.6|21
1631283370000|2021-09-10 14:16:10|7254.6|7251.8|7255.9|7253.1|7255.9|7253.1|7254.6|7251.8|32
1631283380000|2021-09-10 14:16:20|7256.4|7253.6|7256.4|7253.6|7256.9|7254.1|7255.6|7252.8|17
1631283390000|2021-09-10 14:16:30|7256.1|7253.3|7255.9|7253.1|7256.4|7253.6|7255.4|7252.6|74
1631283400000|2021-09-10 14:16:40|7255.4|7252.6|7254.9|7252.1|7255.8|7253|7254.4|7251.6|18
1631283410000|2021-09-10 14:16:50|7254.8|7252|7255.1|7252.3|7255.1|7252.3|7254.1|7251.3|19
1631283420000|2021-09-10 14:17:00|7254.9|7252.1|7255.9|7253.1|7256.9|7254.1|7254.8|7252|20
1631283430000|2021-09-10 14:17:10|7256.3|7253.5|7257.1|7254.3|7257.9|7255.1|7255.9|7253.1|17
1631283440000|2021-09-10 14:17:20|7256.4|7253.6|7256.1|7253.3|7257.3|7254.5|7256.1|7253.3|21
1631283450000|2021-09-10 14:17:30|7255.8|7253|7255.6|7252.8|7256.4|7253.6|7255.1|7252.3|8
1631283460000|2021-09-10 14:17:40|7255.9|7253.1|7257.6|7254.8|7257.9|7255.1|7255.9|7253.1|7
1631283470000|2021-09-10 14:17:50|7257.9|7255.1|7261.1|7258.3|7261.1|7258.3|7257.9|7255.1|43
1631283480000|2021-09-10 14:18:00|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7260.1|7257.3|17
1631283490000|2021-09-10 14:18:10|7261.3|7258.5|7259.1|7256.3|7261.3|7258.5|7259.1|7256.3|97
1631283500000|2021-09-10 14:18:20|7259.3|7256.5|7262.1|7259.3|7262.1|7259.3|7259.3|7256.5|14
1631283510000|2021-09-10 14:18:30|7262.5|7259.7|7264.8|7262|7265.1|7262.3|7262.1|7259.3|89
1631283520000|2021-09-10 14:18:40|7265.1|7262.3|7263.3|7260.5|7266.9|7264.1|7263.3|7260.5|43
1631283530000|2021-09-10 14:18:50|7263.1|7260.3|7259.8|7257|7263.1|7260.3|7259.8|7257|42
1631283540000|2021-09-10 14:19:00|7259.1|7256.3|7257.6|7254.8|7260.3|7257.5|7257.3|7254.5|50
1631283550000|2021-09-10 14:19:10|7257.3|7254.5|7258.6|7255.8|7260.6|7257.8|7257.1|7254.3|22
1631283560000|2021-09-10 14:19:20|7259.1|7256.3|7264.1|7261.3|7264.1|7261.3|7259.1|7256.3|33
1631283570000|2021-09-10 14:19:30|7264.3|7261.5|7262.6|7259.8|7264.6|7261.8|7262.6|7259.8|48
1631283580000|2021-09-10 14:19:40|7262.3|7259.5|7262.5|7259.7|7263.4|7260.6|7262.1|7259.3|10
1631283590000|2021-09-10 14:19:50|7262.1|7259.3|7263.1|7260.3|7263.1|7260.3|7260|7257.2|41
1631283600000|2021-09-10 14:20:00|7263.6|7260.8|7264.3|7261.5|7265.6|7262.8|7263.3|7260.5|19
1631283610000|2021-09-10 14:20:10|7263.3|7260.5|7264.7|7261.9|7265.6|7262.8|7263.3|7260.5|79
1631283620000|2021-09-10 14:20:20|7265.1|7262.3|7265.4|7262.6|7265.7|7262.9|7264.6|7261.8|24
1631283630000|2021-09-10 14:20:30|7265.9|7263.1|7267.1|7264.3|7268.6|7265.8|7265.6|7262.8|66
1631283640000|2021-09-10 14:20:40|7267.4|7264.6|7268.1|7265.3|7269.4|7266.6|7266.9|7264.1|29
1631283650000|2021-09-10 14:20:50|7268.6|7265.8|7267.1|7264.3|7269.6|7266.8|7266.9|7264.1|54
1631283660000|2021-09-10 14:21:00|7267.3|7264.5|7267.3|7264.5|7267.9|7265.1|7267.1|7264.3|28
1631283670000|2021-09-10 14:21:10|7267.6|7264.8|7268.1|7265.3|7268.3|7265.5|7267.1|7264.3|51
1631283680000|2021-09-10 14:21:20|7267.8|7265|7270.3|7267.5|7270.6|7267.8|7267.8|7265|119
1631283690000|2021-09-10 14:21:30|7270.1|7267.3|7271.1|7268.3|7271.1|7268.3|7270.1|7267.3|42
1631283700000|2021-09-10 14:21:40|7270.7|7267.9|7270.1|7267.3|7270.7|7267.9|7269.9|7267.1|42
1631283710000|2021-09-10 14:21:50|7270.7|7267.9|7271.4|7268.6|7271.7|7268.9|7270.1|7267.3|21
1631283720000|2021-09-10 14:22:00|7271.1|7268.3|7269.6|7266.8|7271.1|7268.3|7268.7|7265.9|74
1631283730000|2021-09-10 14:22:10|7269.9|7267.1|7268.4|7265.6|7270.1|7267.3|7266.6|7263.8|36
1631283740000|2021-09-10 14:22:20|7268.9|7266.1|7269.1|7266.3|7269.9|7267.1|7268.1|7265.3|85
1631283750000|2021-09-10 14:22:30|7268.9|7266.1|7268.9|7266.1|7269.4|7266.6|7268.7|7265.9|6
1631283760000|2021-09-10 14:22:40|7268.1|7265.3|7267.6|7264.8|7268.9|7266.1|7267.3|7264.5|87
1631283770000|2021-09-10 14:22:50|7267.1|7264.3|7269.1|7266.3|7269.1|7266.3|7267.1|7264.3|24
1631283780000|2021-09-10 14:23:00|7269.4|7266.6|7270.3|7267.5|7270.6|7267.8|7269.1|7266.3|19
1631283790000|2021-09-10 14:23:10|7270.6|7267.8|7269.3|7266.5|7271.1|7268.3|7268.6|7265.8|21
1631283800000|2021-09-10 14:23:20|7269.1|7266.3|7268.3|7265.5|7269.6|7266.8|7268.3|7265.5|22
1631283810000|2021-09-10 14:23:30|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|7267.3|7264.5|10
1631283820000|2021-09-10 14:23:40|7268.8|7266|7268.9|7266.1|7269.3|7266.5|7268.1|7265.3|37
1631283830000|2021-09-10 14:23:50|7269.1|7266.3|7270.1|7267.3|7270.6|7267.8|7269.1|7266.3|165
1631283840000|2021-09-10 14:24:00|7268.3|7265.5|7263.3|7260.5|7268.3|7265.5|7263.1|7260.3|329
1631283850000|2021-09-10 14:24:10|7262.3|7259.5|7260.4|7257.6|7262.3|7259.5|7260.1|7257.3|64
1631283860000|2021-09-10 14:24:20|7260.1|7257.3|7258.1|7255.3|7260.1|7257.3|7256.1|7253.3|122
1631283870000|2021-09-10 14:24:30|7258.3|7255.5|7261.3|7258.5|7261.6|7258.8|7258.3|7255.5|26
1631283880000|2021-09-10 14:24:40|7260.9|7258.1|7262.1|7259.3|7262.1|7259.3|7260.3|7257.5|11
1631283890000|2021-09-10 14:24:50|7262.3|7259.5|7264.1|7261.3|7264.1|7261.3|7262.3|7259.5|20
1631283900000|2021-09-10 14:25:00|7265.1|7262.3|7266.4|7263.6|7266.4|7263.6|7264.3|7261.5|86
1631283910000|2021-09-10 14:25:10|7267.2|7264.4|7265.1|7262.3|7269.1|7266.3|7265.1|7262.3|37
1631283920000|2021-09-10 14:25:20|7265.6|7262.8|7266|7263.2|7266.9|7264.1|7265.1|7262.3|31
1631283930000|2021-09-10 14:25:30|7265.6|7262.8|7266.9|7264.1|7267.6|7264.8|7265.6|7262.8|16
1631283940000|2021-09-10 14:25:40|7266.1|7263.3|7266.1|7263.3|7266.9|7264.1|7265.6|7262.8|71
1631283950000|2021-09-10 14:25:50|7265.5|7262.7|7264.6|7261.8|7266.1|7263.3|7264.6|7261.8|13
1631283960000|2021-09-10 14:26:00|7264.8|7262|7266.9|7264.1|7267.6|7264.8|7264.8|7262|43
1631283970000|2021-09-10 14:26:10|7267.4|7264.6|7267.1|7264.3|7268.4|7265.6|7267.1|7264.3|12
1631283980000|2021-09-10 14:26:20|7266.7|7263.9|7266.1|7263.3|7266.9|7264.1|7266.1|7263.3|19
1631283990000|2021-09-10 14:26:30|7266.4|7263.6|7265.6|7262.8|7266.4|7263.6|7265.1|7262.3|9
1631284000000|2021-09-10 14:26:40|7265.9|7263.1|7265.1|7262.3|7267.9|7265.1|7265.1|7262.3|22
1631284010000|2021-09-10 14:26:50|7264.9|7262.1|7262.9|7260.1|7264.9|7262.1|7262.9|7260.1|51
1631284020000|2021-09-10 14:27:00|7263.2|7260.4|7264.9|7262.1|7265.4|7262.6|7262.9|7260.1|19
1631284030000|2021-09-10 14:27:10|7264.3|7261.5|7263.9|7261.1|7264.3|7261.5|7263.1|7260.3|25
1631284040000|2021-09-10 14:27:20|7263.4|7260.6|7266.1|7263.3|7266.1|7263.3|7263.4|7260.6|6
1631284050000|2021-09-10 14:27:30|7265.4|7262.6|7265.4|7262.6|7266.4|7263.6|7265.1|7262.3|23
1631284060000|2021-09-10 14:27:40|7265.9|7263.1|7265.4|7262.6|7266.7|7263.9|7265.1|7262.3|8
1631284070000|2021-09-10 14:27:50|7265.7|7262.9|7265.1|7262.3|7265.7|7262.9|7264.9|7262.1|42
1631284080000|2021-09-10 14:28:00|7264.9|7262.1|7266.1|7263.3|7266.1|7263.3|7264.4|7261.6|21
1631284090000|2021-09-10 14:28:10|7267.1|7264.3|7264.3|7261.5|7267.4|7264.6|7264.3|7261.5|16
1631284100000|2021-09-10 14:28:20|7264.5|7261.7|7266.3|7263.5|7267.1|7264.3|7264.5|7261.7|39
1631284110000|2021-09-10 14:28:30|7266.1|7263.3|7266.6|7263.8|7267.9|7265.1|7266.1|7263.3|22
1631284120000|2021-09-10 14:28:40|7266.3|7263.5|7266.3|7263.5|7267.1|7264.3|7266.1|7263.3|6
1631284130000|2021-09-10 14:28:50|7267.1|7264.3|7266.6|7263.8|7267.1|7264.3|7266.3|7263.5|11
1631284140000|2021-09-10 14:29:00|7266.3|7263.5|7267.1|7264.3|7267.1|7264.3|7265.1|7262.3|20
1631284150000|2021-09-10 14:29:10|7266.5|7263.7|7267.3|7264.5|7267.4|7264.6|7266.1|7263.3|6
1631284160000|2021-09-10 14:29:20|7266.3|7263.5|7266.1|7263.3|7266.9|7264.1|7265.6|7262.8|18
1631284170000|2021-09-10 14:29:30|7265.8|7263|7265.1|7262.3|7266.1|7263.3|7264.6|7261.8|60
1631284180000|2021-09-10 14:29:40|7264.1|7261.3|7264.6|7261.8|7265.1|7262.3|7264.1|7261.3|48
1631284190000|2021-09-10 14:29:50|7264.4|7261.6|7260.3|7257.5|7264.6|7261.8|7258.9|7256.1|508
1631284200000|2021-09-10 14:30:00|7260.5|7257.7|7257.5|7254.7|7261.9|7259.1|7257.5|7254.7|508
1631284210000|2021-09-10 14:30:10|7258.1|7255.3|7258.8|7256|7259.8|7257|7257.3|7254.5|57
1631284220000|2021-09-10 14:30:20|7259.1|7256.3|7257.1|7254.3|7260.1|7257.3|7256.5|7253.7|112
1631284230000|2021-09-10 14:30:30|7257.8|7255|7254.3|7251.5|7257.8|7255|7251.3|7248.5|212
1631284240000|2021-09-10 14:30:40|7254.4|7251.6|7257.1|7254.3|7257.4|7254.6|7254.3|7251.5|84
1631284250000|2021-09-10 14:30:50|7256.3|7253.5|7255.9|7253.1|7258.6|7255.8|7255.1|7252.3|23
1631284260000|2021-09-10 14:31:00|7256.1|7253.3|7255.9|7253.1|7257.1|7254.3|7254.1|7251.3|39
1631284270000|2021-09-10 14:31:10|7255.6|7252.8|7253.1|7250.3|7255.9|7253.1|7251.7|7248.9|77
1631284280000|2021-09-10 14:31:20|7252.6|7249.8|7255.1|7252.3|7255.1|7252.3|7251.4|7248.6|85
1631284290000|2021-09-10 14:31:30|7254.8|7252|7254.4|7251.6|7255.4|7252.6|7254.1|7251.3|20
1631284300000|2021-09-10 14:31:40|7254.9|7252.1|7251.6|7248.8|7254.9|7252.1|7251.3|7248.5|9
1631284310000|2021-09-10 14:31:50|7251.3|7248.5|7253.4|7250.6|7253.6|7250.8|7251.1|7248.3|29
1631284320000|2021-09-10 14:32:00|7253.9|7251.1|7252.4|7249.6|7255.1|7252.3|7252.1|7249.3|9
1631284330000|2021-09-10 14:32:10|7252.1|7249.3|7250.1|7247.3|7253.6|7250.8|7250.1|7247.3|22
1631284340000|2021-09-10 14:32:20|7249.9|7247.1|7252.4|7249.6|7252.4|7249.6|7249.1|7246.3|62
1631284350000|2021-09-10 14:32:30|7252.6|7249.8|7254.1|7251.3|7254.7|7251.9|7252.6|7249.8|9
1631284360000|2021-09-10 14:32:40|7253.9|7251.1|7250.9|7248.1|7253.9|7251.1|7250.1|7247.3|15
1631284370000|2021-09-10 14:32:50|7251.4|7248.6|7248.9|7246.1|7251.7|7248.9|7248.1|7245.3|74
1631284380000|2021-09-10 14:33:00|7249.2|7246.4|7247.1|7244.3|7249.9|7247.1|7247.1|7244.3|47
1631284390000|2021-09-10 14:33:10|7246.9|7244.1|7245.6|7242.8|7247.2|7244.4|7245.1|7242.3|34
1631284400000|2021-09-10 14:33:20|7245.1|7242.3|7244.9|7242.1|7246.7|7243.9|7244.1|7241.3|97
1631284410000|2021-09-10 14:33:30|7245.1|7242.3|7243.1|7240.3|7245.1|7242.3|7241.4|7238.6|66
1631284420000|2021-09-10 14:33:40|7242.5|7239.7|7242.6|7239.8|7243.1|7240.3|7241.8|7239|35
1631284430000|2021-09-10 14:33:50|7242.9|7240.1|7244.1|7241.3|7244.1|7241.3|7242.6|7239.8|31
1631284440000|2021-09-10 14:34:00|7244.4|7241.6|7243.1|7240.3|7244.4|7241.6|7242.9|7240.1|42
1631284450000|2021-09-10 14:34:10|7242.9|7240.1|7243.1|7240.3|7243.9|7241.1|7242.4|7239.6|35
1631284460000|2021-09-10 14:34:20|7243.6|7240.8|7243.9|7241.1|7243.9|7241.1|7242.9|7240.1|15
1631284470000|2021-09-10 14:34:30|7243.3|7240.5|7245.9|7243.1|7245.9|7243.1|7243.3|7240.5|64
1631284480000|2021-09-10 14:34:40|7245.6|7242.8|7246.4|7243.6|7246.4|7243.6|7245.1|7242.3|3
1631284490000|2021-09-10 14:34:50|7246.1|7243.3|7242.9|7240.1|7246.7|7243.9|7242.9|7240.1|23
1631284500000|2021-09-10 14:35:00|7242.6|7239.8|7242.9|7240.1|7243.1|7240.3|7242.1|7239.3|10
1631284510000|2021-09-10 14:35:10|7242.1|7239.3|7241.9|7239.1|7242.9|7240.1|7241.9|7239.1|57
1631284520000|2021-09-10 14:35:20|7241.4|7238.6|7235.4|7232.6|7241.4|7238.6|7234.7|7231.9|357
1631284530000|2021-09-10 14:35:30|7235.1|7232.3|7235.4|7232.6|7237.4|7234.6|7235.1|7232.3|30
1631284540000|2021-09-10 14:35:40|7235.1|7232.3|7236.4|7233.6|7237.1|7234.3|7235.1|7232.3|31
1631284550000|2021-09-10 14:35:50|7236.7|7233.9|7237.6|7234.8|7237.9|7235.1|7235.9|7233.1|36
1631284560000|2021-09-10 14:36:00|7237.4|7234.6|7237.2|7234.4|7238.9|7236.1|7236.7|7233.9|42
1631284570000|2021-09-10 14:36:10|7236.9|7234.1|7236.9|7234.1|7237.4|7234.6|7234.9|7232.1|88
1631284580000|2021-09-10 14:36:20|7237.7|7234.9|7237.2|7234.4|7237.9|7235.1|7235.9|7233.1|66
1631284590000|2021-09-10 14:36:30|7236.9|7234.1|7238.7|7235.9|7239.2|7236.4|7236.9|7234.1|39
1631284600000|2021-09-10 14:36:40|7238.9|7236.1|7240.2|7237.4|7241.2|7238.4|7238.4|7235.6|56
1631284610000|2021-09-10 14:36:50|7239.9|7237.1|7237.9|7235.1|7239.9|7237.1|7236.9|7234.1|16
1631284620000|2021-09-10 14:37:00|7238.2|7235.4|7241.9|7239.1|7242.9|7240.1|7237.9|7235.1|106
1631284630000|2021-09-10 14:37:10|7241.6|7238.8|7241.7|7238.9|7241.7|7238.9|7240.9|7238.1|14
1631284640000|2021-09-10 14:37:20|7241.9|7239.1|7245.1|7242.3|7245.2|7242.4|7241.9|7239.1|53
1631284650000|2021-09-10 14:37:30|7244.7|7241.9|7243.9|7241.1|7244.7|7241.9|7242.9|7240.1|29
1631284660000|2021-09-10 14:37:40|7243.7|7240.9|7240.1|7237.3|7243.7|7240.9|7240.1|7237.3|89
1631284670000|2021-09-10 14:37:50|7239.4|7236.6|7236.7|7233.9|7239.7|7236.9|7235.7|7232.9|66
1631284680000|2021-09-10 14:38:00|7236.9|7234.1|7237.2|7234.4|7237.7|7234.9|7236.7|7233.9|15
1631284690000|2021-09-10 14:38:10|7236.9|7234.1|7238.4|7235.6|7238.7|7235.9|7236.2|7233.4|14
1631284700000|2021-09-10 14:38:20|7238.7|7235.9|7236.9|7234.1|7238.7|7235.9|7236.9|7234.1|10
1631284710000|2021-09-10 14:38:30|7237.2|7234.4|7239.2|7236.4|7239.2|7236.4|7236.9|7234.1|34
1631284720000|2021-09-10 14:38:40|7238.9|7236.1|7238.7|7235.9|7239.9|7237.1|7238.1|7235.3|25
1631284730000|2021-09-10 14:38:50|7238.2|7235.4|7237.9|7235.1|7239.2|7236.4|7237.9|7235.1|42
1631284740000|2021-09-10 14:39:00|7237.7|7234.9|7238.2|7235.4|7239.7|7236.9|7237.7|7234.9|13
1631284750000|2021-09-10 14:39:10|7237.7|7234.9|7235.9|7233.1|7237.7|7234.9|7235.7|7232.9|25
1631284760000|2021-09-10 14:39:20|7235.7|7232.9|7237.4|7234.6|7237.9|7235.1|7234.9|7232.1|56
1631284770000|2021-09-10 14:39:30|7237.7|7234.9|7237.4|7234.6|7237.7|7234.9|7236.1|7233.3|25
1631284780000|2021-09-10 14:39:40|7237.7|7234.9|7238.9|7236.1|7239.2|7236.4|7236.9|7234.1|24
1631284790000|2021-09-10 14:39:50|7238.6|7235.8|7237.7|7234.9|7238.6|7235.8|7237.4|7234.6|28
1631284800000|2021-09-10 14:40:00|7237.9|7235.1|7236.6|7233.8|7237.9|7235.1|7235.1|7232.3|34
1631284810000|2021-09-10 14:40:10|7236.9|7234.1|7238.9|7236.1|7238.9|7236.1|7236.6|7233.8|9
1631284820000|2021-09-10 14:40:20|7239.4|7236.6|7240.4|7237.6|7241.9|7239.1|7238.9|7236.1|11
1631284830000|2021-09-10 14:40:30|7240.9|7238.1|7240.2|7237.4|7240.9|7238.1|7239.9|7237.1|16
1631284840000|2021-09-10 14:40:40|7240.4|7237.6|7242.4|7239.6|7242.7|7239.9|7240.4|7237.6|32
1631284850000|2021-09-10 14:40:50|7241.9|7239.1|7241.4|7238.6|7243.4|7240.6|7241.1|7238.3|40
1631284860000|2021-09-10 14:41:00|7241.8|7239|7241.4|7238.6|7243.4|7240.6|7241.4|7238.6|14
1631284870000|2021-09-10 14:41:10|7241.7|7238.9|7241.7|7238.9|7242.7|7239.9|7241.4|7238.6|13
1631284880000|2021-09-10 14:41:20|7241.1|7238.3|7240.9|7238.1|7241.1|7238.3|7240.7|7237.9|4
1631284890000|2021-09-10 14:41:30|7241.2|7238.4|7241.9|7239.1|7241.9|7239.1|7240.4|7237.6|23
1631284900000|2021-09-10 14:41:40|7242.1|7239.3|7243.7|7240.9|7243.7|7240.9|7241.9|7239.1|4
1631284910000|2021-09-10 14:41:50|7243.9|7241.1|7243.4|7240.6|7243.9|7241.1|7243.4|7240.6|8
1631284920000|2021-09-10 14:42:00|7243.1|7240.3|7246.4|7243.6|7246.4|7243.6|7243.1|7240.3|44
1631284930000|2021-09-10 14:42:10|7246.1|7243.3|7246.4|7243.6|7246.9|7244.1|7245.4|7242.6|11
1631284940000|2021-09-10 14:42:20|7245.9|7243.1|7242.9|7240.1|7245.9|7243.1|7242.9|7240.1|8
1631284950000|2021-09-10 14:42:30|7243.2|7240.4|7243.9|7241.1|7244.7|7241.9|7243.2|7240.4|12
1631284960000|2021-09-10 14:42:40|7245.9|7243.1|7244.9|7242.1|7245.9|7243.1|7244.9|7242.1|57
1631284970000|2021-09-10 14:42:50|7244.6|7241.8|7244.1|7241.3|7244.9|7242.1|7243.9|7241.1|22
1631284980000|2021-09-10 14:43:00|7244.3|7241.5|7245.7|7242.9|7245.9|7243.1|7244.1|7241.3|32
1631284990000|2021-09-10 14:43:10|7245.9|7243.1|7244.9|7242.1|7246.7|7243.9|7244.6|7241.8|30
1631285000000|2021-09-10 14:43:20|7245.1|7242.3|7246.1|7243.3|7246.7|7243.9|7245.1|7242.3|8
1631285010000|2021-09-10 14:43:30|7245.9|7243.1|7247.1|7244.3|7249.4|7246.6|7245.9|7243.1|37
1631285020000|2021-09-10 14:43:40|7247.4|7244.6|7248.1|7245.3|7249.4|7246.6|7247.4|7244.6|22
1631285030000|2021-09-10 14:43:50|7247.4|7244.6|7248.7|7245.9|7248.7|7245.9|7246.7|7243.9|8
1631285040000|2021-09-10 14:44:00|7248.1|7245.3|7247.7|7244.9|7248.9|7246.1|7247.4|7244.6|17
1631285050000|2021-09-10 14:44:10|7247.9|7245.1|7247.4|7244.6|7248.7|7245.9|7247.1|7244.3|45
1631285060000|2021-09-10 14:44:20|7247.7|7244.9|7246.9|7244.1|7247.9|7245.1|7246.1|7243.3|32
1631285070000|2021-09-10 14:44:30|7246.6|7243.8|7246.9|7244.1|7248.4|7245.6|7246.1|7243.3|49
1631285080000|2021-09-10 14:44:40|7246.6|7243.8|7247.7|7244.9|7247.9|7245.1|7245.6|7242.8|268
1631285090000|2021-09-10 14:44:50|7248.2|7245.4|7246.3|7243.5|7248.4|7245.6|7246.1|7243.3|84
1631285100000|2021-09-10 14:45:00|7246.1|7243.3|7248.4|7245.6|7250.9|7248.1|7246.1|7243.3|146
1631285110000|2021-09-10 14:45:10|7248.6|7245.8|7246.1|7243.3|7248.9|7246.1|7246.1|7243.3|7
1631285120000|2021-09-10 14:45:20|7245.6|7242.8|7246.3|7243.5|7247.1|7244.3|7245.3|7242.5|9
1631285130000|2021-09-10 14:45:30|7246.6|7243.8|7245.5|7242.7|7247.1|7244.3|7245.5|7242.7|10
1631285140000|2021-09-10 14:45:40|7245.8|7243|7247.6|7244.8|7247.9|7245.1|7245.8|7243|16
1631285150000|2021-09-10 14:45:50|7247.3|7244.5|7247.9|7245.1|7248.4|7245.6|7247.3|7244.5|61
1631285160000|2021-09-10 14:46:00|7247.6|7244.8|7246.6|7243.8|7247.6|7244.8|7246.6|7243.8|10
1631285170000|2021-09-10 14:46:10|7246.9|7244.1|7245.9|7243.1|7246.9|7244.1|7244.5|7241.7|12
1631285180000|2021-09-10 14:46:20|7245.6|7242.8|7251.6|7248.8|7251.9|7249.1|7245.6|7242.8|40
1631285190000|2021-09-10 14:46:30|7251.9|7249.1|7252.9|7250.1|7252.9|7250.1|7251.6|7248.8|72
1631285200000|2021-09-10 14:46:40|7253.3|7250.5|7255.9|7253.1|7256.9|7254.1|7253.3|7250.5|267
1631285210000|2021-09-10 14:46:50|7255.3|7252.5|7254.7|7251.9|7255.4|7252.6|7253.9|7251.1|68
1631285220000|2021-09-10 14:47:00|7254.9|7252.1|7257.1|7254.3|7257.4|7254.6|7254.9|7252.1|26
1631285230000|2021-09-10 14:47:10|7257.4|7254.6|7257.9|7255.1|7257.9|7255.1|7256.1|7253.3|8
1631285240000|2021-09-10 14:47:20|7257.6|7254.8|7256.9|7254.1|7257.6|7254.8|7256.6|7253.8|4
1631285250000|2021-09-10 14:47:30|7257.4|7254.6|7257.2|7254.4|7257.4|7254.6|7254.6|7251.8|11
1631285260000|2021-09-10 14:47:40|7257.1|7254.3|7254.9|7252.1|7257.1|7254.3|7253.1|7250.3|59
1631285270000|2021-09-10 14:47:50|7254.6|7251.8|7255.6|7252.8|7256.1|7253.3|7254.6|7251.8|8
1631285280000|2021-09-10 14:48:00|7255.1|7252.3|7254.1|7251.3|7255.9|7253.1|7253.6|7250.8|20
1631285290000|2021-09-10 14:48:10|7253.9|7251.1|7253.6|7250.8|7254.9|7252.1|7253.6|7250.8|20
1631285300000|2021-09-10 14:48:20|7253.3|7250.5|7253.9|7251.1|7253.9|7251.1|7252.8|7250|14
1631285310000|2021-09-10 14:48:30|7254.1|7251.3|7256.6|7253.8|7257.1|7254.3|7253.3|7250.5|65
1631285320000|2021-09-10 14:48:40|7256.3|7253.5|7256.6|7253.8|7257.1|7254.3|7255.8|7253|29
1631285330000|2021-09-10 14:48:50|7256.9|7254.1|7255.6|7252.8|7257.8|7255|7255.3|7252.5|11
1631285340000|2021-09-10 14:49:00|7255.3|7252.5|7254.3|7251.5|7255.4|7252.6|7254.3|7251.5|12
1631285350000|2021-09-10 14:49:10|7254.6|7251.8|7256.1|7253.3|7256.1|7253.3|7254.1|7251.3|12
1631285360000|2021-09-10 14:49:20|7256.3|7253.5|7258.3|7255.5|7258.4|7255.6|7256.1|7253.3|11
1631285370000|2021-09-10 14:49:30|7258.1|7255.3|7256.3|7253.5|7258.1|7255.3|7256.3|7253.5|15
1631285380000|2021-09-10 14:49:40|7256.1|7253.3|7255.1|7252.3|7256.3|7253.5|7254.8|7252|25
1631285390000|2021-09-10 14:49:50|7254.3|7251.5|7256.1|7253.3|7256.1|7253.3|7254.3|7251.5|5
1631285400000|2021-09-10 14:50:00|7256.3|7253.5|7256.8|7254|7257.1|7254.3|7254.3|7251.5|40
1631285410000|2021-09-10 14:50:10|7256.5|7253.7|7258.3|7255.5|7258.3|7255.5|7256.5|7253.7|15
1631285420000|2021-09-10 14:50:20|7257.8|7255|7258.6|7255.8|7259.1|7256.3|7257.8|7255|11
1631285430000|2021-09-10 14:50:30|7258.9|7256.1|7259.1|7256.3|7260.1|7257.3|7258.9|7256.1|16
1631285440000|2021-09-10 14:50:40|7259.3|7256.5|7257.3|7254.5|7260.1|7257.3|7257.1|7254.3|84
1631285450000|2021-09-10 14:50:50|7257.6|7254.8|7258.3|7255.5|7259.1|7256.3|7257.6|7254.8|15
1631285460000|2021-09-10 14:51:00|7259.1|7256.3|7260.6|7257.8|7260.6|7257.8|7258.6|7255.8|21
1631285470000|2021-09-10 14:51:10|7260.3|7257.5|7260.1|7257.3|7260.6|7257.8|7259.5|7256.7|7
1631285480000|2021-09-10 14:51:20|7259.8|7257|7260.3|7257.5|7261.1|7258.3|7259.6|7256.8|22
1631285490000|2021-09-10 14:51:30|7259.5|7256.7|7258.6|7255.8|7260.1|7257.3|7257.7|7254.9|41
1631285500000|2021-09-10 14:51:40|7258.3|7255.5|7260.1|7257.3|7260.1|7257.3|7258.3|7255.5|18
1631285510000|2021-09-10 14:51:50|7260.3|7257.5|7259.1|7256.3|7260.5|7257.7|7259.1|7256.3|25
1631285520000|2021-09-10 14:52:00|7258.9|7256.1|7258.1|7255.3|7259.1|7256.3|7258.1|7255.3|38
1631285530000|2021-09-10 14:52:10|7258.3|7255.5|7255.8|7253|7258.3|7255.5|7255.8|7253|29
1631285540000|2021-09-10 14:52:20|7255.3|7252.5|7254.3|7251.5|7255.3|7252.5|7253.1|7250.3|61
1631285550000|2021-09-10 14:52:30|7254.1|7251.3|7254.3|7251.5|7254.3|7251.5|7253.5|7250.7|20
1631285560000|2021-09-10 14:52:40|7253.8|7251|7254.1|7251.3|7254.1|7251.3|7252.6|7249.8|19
1631285570000|2021-09-10 14:52:50|7254.3|7251.5|7255.3|7252.5|7256.3|7253.5|7254.3|7251.5|7
1631285580000|2021-09-10 14:53:00|7255.1|7252.3|7255.9|7253.1|7256.3|7253.5|7255.1|7252.3|5
1631285590000|2021-09-10 14:53:10|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7255.3|7252.5|48
1631285600000|2021-09-10 14:53:20|||||||||6
1631285610000|2021-09-10 14:53:30|7256.8|7254|7255.6|7252.8|7258.1|7255.3|7255.6|7252.8|64
1631285620000|2021-09-10 14:53:40|7255.3|7252.5|7256.1|7253.3|7256.3|7253.5|7255.3|7252.5|32
1631285630000|2021-09-10 14:53:50|7256|7253.2|7258.6|7255.8|7258.6|7255.8|7255.8|7253|14
1631285640000|2021-09-10 14:54:00|7258.8|7256|7260.1|7257.3|7260.1|7257.3|7258.3|7255.5|12
1631285650000|2021-09-10 14:54:10|7259.8|7257|7261.8|7259|7261.8|7259|7259.8|7257|57
1631285660000|2021-09-10 14:54:20|7262.1|7259.3|7262.3|7259.5|7262.6|7259.8|7261.3|7258.5|9
1631285670000|2021-09-10 14:54:30|7262.8|7260|7264.1|7261.3|7264.1|7261.3|7262.6|7259.8|17
1631285680000|2021-09-10 14:54:40|7263.8|7261|7262.1|7259.3|7264.1|7261.3|7262.1|7259.3|30
1631285690000|2021-09-10 14:54:50|7261.9|7259.1|7253.3|7250.5|7262.1|7259.3|7252.6|7249.8|36
1631285700000|2021-09-10 14:55:00|7252.6|7249.8|7243.3|7240.5|7252.6|7249.8|7240.8|7238|145
1631285710000|2021-09-10 14:55:10|7243.6|7240.8|7240.1|7237.3|7247.6|7244.8|7239.8|7237|92
1631285720000|2021-09-10 14:55:20|7240.4|7237.6|7242.1|7239.3|7242.3|7239.5|7240.1|7237.3|62
1631285730000|2021-09-10 14:55:30|7242.3|7239.5|7241.6|7238.8|7244.1|7241.3|7240.3|7237.5|138
1631285740000|2021-09-10 14:55:40|7241.5|7238.7|7242.6|7239.8|7242.6|7239.8|7239.1|7236.3|53
1631285750000|2021-09-10 14:55:50|7242.1|7239.3|7241.8|7239|7242.1|7239.3|7239.3|7236.5|54
1631285760000|2021-09-10 14:56:00|7241.3|7238.5|7242|7239.2|7243.1|7240.3|7240.8|7238|50
1631285770000|2021-09-10 14:56:10|7241.1|7238.3|7241.1|7238.3|7241.4|7238.6|7239.1|7236.3|74
1631285780000|2021-09-10 14:56:20|7241.3|7238.5|7249.3|7246.5|7250.1|7247.3|7241.3|7238.5|91
1631285790000|2021-09-10 14:56:30|7249.6|7246.8|7249.8|7247|7253.1|7250.3|7249.6|7246.8|95
1631285800000|2021-09-10 14:56:40|7249.6|7246.8|7248.8|7246|7249.9|7247.1|7247.3|7244.5|41
1631285810000|2021-09-10 14:56:50|7249|7246.2|7247.1|7244.3|7249.1|7246.3|7245.3|7242.5|97
1631285820000|2021-09-10 14:57:00|7246.8|7244|7249.6|7246.8|7249.9|7247.1|7246.8|7244|41
1631285830000|2021-09-10 14:57:10|7249.9|7247.1|7248.3|7245.5|7251.1|7248.3|7248.3|7245.5|12
1631285840000|2021-09-10 14:57:20|7247.6|7244.8|7247.1|7244.3|7248.9|7246.1|7246.3|7243.5|12
1631285850000|2021-09-10 14:57:30|7246.8|7244|7245.3|7242.5|7247.1|7244.3|7245.3|7242.5|46
1631285860000|2021-09-10 14:57:40|7246.1|7243.3|7245.3|7242.5|7246.1|7243.3|7243.3|7240.5|27
1631285870000|2021-09-10 14:57:50|7245|7242.2|7243.8|7241|7245.8|7243|7243.8|7241|22
1631285880000|2021-09-10 14:58:00|7244.1|7241.3|7247.1|7244.3|7247.1|7244.3|7243.8|7241|35
1631285890000|2021-09-10 14:58:10|7246.3|7243.5|7245.3|7242.5|7246.3|7243.5|7244.3|7241.5|35
1631285900000|2021-09-10 14:58:20|7245.6|7242.8|7246.6|7243.8|7246.6|7243.8|7245|7242.2|18
1631285910000|2021-09-10 14:58:30|7247.1|7244.3|7245.3|7242.5|7247.6|7244.8|7245.3|7242.5|8
1631285920000|2021-09-10 14:58:40|7244.9|7242.1|7245.3|7242.5|7245.6|7242.8|7244.8|7242|16
1631285930000|2021-09-10 14:58:50|7245.6|7242.8|7245.3|7242.5|7248.3|7245.5|7244.8|7242|43
1631285940000|2021-09-10 14:59:00|7245.8|7243|7243.3|7240.5|7246.3|7243.5|7242|7239.2|54
1631285950000|2021-09-10 14:59:10|7243|7240.2|7242.6|7239.8|7243.3|7240.5|7242.1|7239.3|4
1631285960000|2021-09-10 14:59:20|7243.1|7240.3|7242.3|7239.5|7243.1|7240.3|7242.1|7239.3|23
1631285970000|2021-09-10 14:59:30|7242.1|7239.3|7240.6|7237.8|7242.1|7239.3|7240.1|7237.3|56
1631285980000|2021-09-10 14:59:40|7240.3|7237.5|7242.9|7240.1|7242.9|7240.1|7239.6|7236.8|21
1631285990000|2021-09-10 14:59:50|7242.8|7240|7244.6|7241.8|7244.6|7241.8|7242.3|7239.5|53
1631286000000|2021-09-10 15:00:00|7244.3|7241.5|7246.1|7243.3|7247.1|7244.3|7244.1|7241.3|78
1631286010000|2021-09-10 15:00:10|7245.5|7242.7|7248.3|7245.5|7249.3|7246.5|7244.5|7241.7|29
1631286020000|2021-09-10 15:00:20|7248.8|7246|7248.3|7245.5|7249.3|7246.5|7247.1|7244.3|129
1631286030000|2021-09-10 15:00:30|7248|7245.2|7246.3|7243.5|7248.3|7245.5|7245.5|7242.7|28
1631286040000|2021-09-10 15:00:40|7246.1|7243.3|7247.3|7244.5|7247.3|7244.5|7245.5|7242.7|15
1631286050000|2021-09-10 15:00:50|7247.5|7244.7|7246|7243.2|7247.5|7244.7|7245.5|7242.7|29
1631286060000|2021-09-10 15:01:00|7245.4|7242.6|7243.3|7240.5|7245.4|7242.6|7241.7|7238.9|33
1631286070000|2021-09-10 15:01:10|7243|7240.2|7244.3|7241.5|7244.3|7241.5|7242|7239.2|38
1631286080000|2021-09-10 15:01:20|7244|7241.2|7245|7242.2|7245.5|7242.7|7243.5|7240.7|25
1631286090000|2021-09-10 15:01:30|7245.3|7242.5|7244.5|7241.7|7245.3|7242.5|7244|7241.2|11
1631286100000|2021-09-10 15:01:40|7242|7239.2|7241.3|7238.5|7242.1|7239.3|7238.8|7236|438
1631286110000|2021-09-10 15:01:50|7241|7238.2|7241.5|7238.7|7241.8|7239|7241|7238.2|17
1631286120000|2021-09-10 15:02:00|7241|7238.2|7240.5|7237.7|7242.5|7239.7|7240.5|7237.7|102
1631286130000|2021-09-10 15:02:10|7240.3|7237.5|7239|7236.2|7240.5|7237.7|7239|7236.2|59
1631286140000|2021-09-10 15:02:20|7239.3|7236.5|7239.5|7236.7|7240.3|7237.5|7239.3|7236.5|13
1631286150000|2021-09-10 15:02:30|7239.8|7237|7242.3|7239.5|7242.3|7239.5|7239.5|7236.7|43
1631286160000|2021-09-10 15:02:40|7242.2|7239.4|7245|7242.2|7245.3|7242.5|7242.2|7239.4|60
1631286170000|2021-09-10 15:02:50|7244.5|7241.7|7245.8|7243|7247.1|7244.3|7244.5|7241.7|25
1631286180000|2021-09-10 15:03:00|7245.1|7242.3|7247.3|7244.5|7247.5|7244.7|7245.1|7242.3|23
1631286190000|2021-09-10 15:03:10|7246.8|7244|7244.6|7241.8|7246.8|7244|7244.6|7241.8|7
1631286200000|2021-09-10 15:03:20|7243.8|7241|7246.1|7243.3|7246.1|7243.3|7243|7240.2|1284
1631286210000|2021-09-10 15:03:30|7246.3|7243.5|7245.8|7243|7246.8|7244|7244.8|7242|16
1631286220000|2021-09-10 15:03:40|7245.5|7242.7|7244.3|7241.5|7245.8|7243|7243.5|7240.7|25
1631286230000|2021-09-10 15:03:50|7244.6|7241.8|7243.3|7240.5|7244.6|7241.8|7242.8|7240|8
1631286240000|2021-09-10 15:04:00|7244.1|7241.3|7244.5|7241.7|7244.5|7241.7|7243.3|7240.5|15
1631286250000|2021-09-10 15:04:10|7245.3|7242.5|7244.1|7241.3|7245.3|7242.5|7244.1|7241.3|9
1631286260000|2021-09-10 15:04:20|7243.5|7240.7|7244.1|7241.3|7245.1|7242.3|7243.5|7240.7|18
1631286270000|2021-09-10 15:04:30|7243.8|7241|7242.8|7240|7244.1|7241.3|7242.3|7239.5|21
1631286280000|2021-09-10 15:04:40|7243.1|7240.3|7243.1|7240.3|7244.1|7241.3|7242.3|7239.5|29
1631286290000|2021-09-10 15:04:50|7242.8|7240|7243.1|7240.3|7243.6|7240.8|7242.3|7239.5|39
1631286300000|2021-09-10 15:05:00|7243.3|7240.5|7242|7239.2|7244.1|7241.3|7241.3|7238.5|53
1631286310000|2021-09-10 15:05:10|7242.3|7239.5|7240.1|7237.3|7242.6|7239.8|7240.1|7237.3|38
1631286320000|2021-09-10 15:05:20|7239.8|7237|7241.1|7238.3|7241.3|7238.5|7239.8|7237|14
1631286330000|2021-09-10 15:05:30|7241.5|7238.7|7242|7239.2|7242.3|7239.5|7241.5|7238.7|137
1631286340000|2021-09-10 15:05:40|7241.8|7239|7245.5|7242.7|7245.9|7243|7241.3|7238.5|169
1631286350000|2021-09-10 15:05:50|7246.8|7244|7245.8|7243|7247.3|7244.5|7245.5|7242.7|83
1631286360000|2021-09-10 15:06:00|7246.1|7243.3|7244.3|7241.5|7246.3|7243.5|7244.3|7241.5|24
1631286370000|2021-09-10 15:06:10|7243.8|7241|7243.8|7241|7244.8|7242|7243.8|7241|17
1631286380000|2021-09-10 15:06:20|7244.1|7241.3|7245.3|7242.5|7245.3|7242.5|7243.8|7241|15
1631286390000|2021-09-10 15:06:30|7245.1|7242.3|7245.3|7242.5|7245.3|7242.5|7244|7241.2|9
1631286400000|2021-09-10 15:06:40|7245|7242.2|7245.1|7242.3|7245.3|7242.5|7244.3|7241.5|1
1631286410000|2021-09-10 15:06:50|7244.8|7242|7245.1|7242.3|7245.3|7242.5|7244.3|7241.5|13
1631286420000|2021-09-10 15:07:00|7245.3|7242.5|7247.8|7245|7248.3|7245.5|7245.3|7242.5|37
1631286430000|2021-09-10 15:07:10|7247.3|7244.5|7244.3|7241.5|7247.3|7244.5|7244.3|7241.5|18
1631286440000|2021-09-10 15:07:20|7244.4|7241.6|7244.9|7242.1|7246.1|7243.3|7244.3|7241.5|24
1631286450000|2021-09-10 15:07:30|7244.8|7242|7244.1|7241.3|7245.3|7242.5|7243.3|7240.5|8
1631286460000|2021-09-10 15:07:40|7244.3|7241.5|7243.3|7240.5|7244.8|7242|7242.4|7239.6|14
1631286470000|2021-09-10 15:07:50|7242.3|7239.5|7242.6|7239.8|7242.8|7240|7242.1|7239.3|3
1631286480000|2021-09-10 15:08:00|7242.1|7239.3|7241.3|7238.5|7242.3|7239.5|7240.9|7238.1|52
1631286490000|2021-09-10 15:08:10|7241.1|7238.3|7242.3|7239.5|7242.6|7239.8|7240.9|7238.1|24
1631286500000|2021-09-10 15:08:20|7241.6|7238.8|7241.6|7238.8|7242.1|7239.3|7241.1|7238.3|6
1631286510000|2021-09-10 15:08:30|7242.1|7239.3|7241.6|7238.8|7242.1|7239.3|7240.1|7237.3|24
1631286520000|2021-09-10 15:08:40|7241.9|7239.1|7243.8|7241|7245.1|7242.3|7241.6|7238.8|42
1631286530000|2021-09-10 15:08:50|7244.1|7241.3|7246.6|7243.8|7246.6|7243.8|7244.1|7241.3|13
1631286540000|2021-09-10 15:09:00|7247.1|7244.3|7244.8|7242|7247.1|7244.3|7244.8|7242|37
1631286550000|2021-09-10 15:09:10|7245.1|7242.3|7251.1|7248.3|7251.1|7248.3|7245.1|7242.3|105
1631286560000|2021-09-10 15:09:20|7251.3|7248.5|7254.3|7251.5|7254.3|7251.5|7250.4|7247.6|72
1631286570000|2021-09-10 15:09:30|7253.9|7251.1|7253.3|7250.5|7254.3|7251.5|7253.1|7250.3|19
1631286580000|2021-09-10 15:09:40|7253.6|7250.8|7256.3|7253.5|7257.6|7254.8|7253.6|7250.8|68
1631286590000|2021-09-10 15:09:50|7256.1|7253.3|7255.1|7252.3|7256.1|7253.3|7253.3|7250.5|42
1631286600000|2021-09-10 15:10:00|7254.6|7251.8|7254.8|7252|7255.3|7252.5|7253.3|7250.5|19
1631286610000|2021-09-10 15:10:10|7254.7|7251.9|7253.1|7250.3|7255.1|7252.3|7252.2|7249.4|20
1631286620000|2021-09-10 15:10:20|7253.2|7250.4|7253.2|7250.4|7254.2|7251.4|7253.1|7250.3|24
1631286630000|2021-09-10 15:10:30|7253.1|7250.3|7252.2|7249.4|7253.1|7250.3|7251.4|7248.6|22
1631286640000|2021-09-10 15:10:40|7252.9|7250.1|7253.1|7250.3|7253.6|7250.8|7252.4|7249.6|19
1631286650000|2021-09-10 15:10:50|7252.4|7249.6|7252.2|7249.4|7252.7|7249.9|7251.2|7248.4|11
1631286660000|2021-09-10 15:11:00|7252.7|7249.9|7252.2|7249.4|7255.2|7252.4|7252.2|7249.4|125
1631286670000|2021-09-10 15:11:10|7252.1|7249.3|7250.2|7247.4|7252.1|7249.3|7250.2|7247.4|57
1631286680000|2021-09-10 15:11:20|7250.6|7247.8|7252.6|7249.8|7252.6|7249.8|7250.2|7247.4|10
1631286690000|2021-09-10 15:11:30|7252.4|7249.6|7251.4|7248.6|7252.7|7249.9|7251.4|7248.6|11
1631286700000|2021-09-10 15:11:40|7251.1|7248.3|7249.2|7246.4|7251.2|7248.4|7249.2|7246.4|77
1631286710000|2021-09-10 15:11:50|7250.1|7247.3|7251.2|7248.4|7251.2|7248.4|7250.1|7247.3|32
1631286720000|2021-09-10 15:12:00|7251.1|7248.3|7251.6|7248.8|7252.1|7249.3|7251.1|7248.3|32
1631286730000|2021-09-10 15:12:10|7251.2|7248.4|7252.2|7249.4|7252.2|7249.4|7250.2|7247.4|68
1631286740000|2021-09-10 15:12:20|7252.4|7249.6|7250.4|7247.6|7252.4|7249.6|7250.4|7247.6|43
1631286750000|2021-09-10 15:12:30|7250.2|7247.4|7246.2|7243.4|7250.2|7247.4|7245.2|7242.4|144
1631286760000|2021-09-10 15:12:40|7245.7|7242.9|7249.1|7246.3|7249.1|7246.3|7245.4|7242.6|64
1631286770000|2021-09-10 15:12:50|7249.4|7246.6|7249.2|7246.4|7249.7|7246.9|7249.2|7246.4|6
1631286780000|2021-09-10 15:13:00|7248.2|7245.4|7248.2|7245.4|7249.2|7246.4|7247.4|7244.6|62
1631286790000|2021-09-10 15:13:10|7248.7|7245.9|7248.2|7245.4|7249.7|7246.9|7248.2|7245.4|20
1631286800000|2021-09-10 15:13:20|7248.6|7245.8|7250.1|7247.3|7250.1|7247.3|7248.2|7245.4|10
1631286810000|2021-09-10 15:13:30|7249.7|7246.9|7250|7247.2|7250|7247.2|7248.7|7245.9|17
1631286820000|2021-09-10 15:13:40|7249.7|7246.9|7247.2|7244.4|7249.7|7246.9|7246.7|7243.9|17
1631286830000|2021-09-10 15:13:50|7247|7244.2|7245.7|7242.9|7247|7244.2|7244.5|7241.7|41
1631286840000|2021-09-10 15:14:00|7245.5|7242.7|7245.4|7242.6|7246|7243.2|7244.2|7241.4|4
1631286850000|2021-09-10 15:14:10|7245.5|7242.7|7245|7242.2|7245.5|7242.7|7245|7242.2|9
1631286860000|2021-09-10 15:14:20|7244.2|7241.4|7245.7|7242.9|7246|7243.2|7244.2|7241.4|15
1631286870000|2021-09-10 15:14:30|7246|7243.2|7246.7|7243.9|7247.2|7244.4|7245.7|7242.9|24
1631286880000|2021-09-10 15:14:40|7246.4|7243.6|7247.2|7244.4|7248|7245.2|7246.2|7243.4|17
1631286890000|2021-09-10 15:14:50|7246.9|7244.1|7250.4|7247.6|7251.4|7248.6|7246.7|7243.9|115
1631286900000|2021-09-10 15:15:00|7250.2|7247.4|7251|7248.2|7251|7248.2|7248.7|7245.9|52
1631286910000|2021-09-10 15:15:10|7250.7|7247.9|7254.2|7251.4|7254.5|7251.7|7250.5|7247.7|87
1631286920000|2021-09-10 15:15:20|7254|7251.2|7253.7|7250.9|7256|7253.2|7253.5|7250.7|68
1631286930000|2021-09-10 15:15:30|7253.5|7250.7|7252.2|7249.4|7254.2|7251.4|7252.2|7249.4|23
1631286940000|2021-09-10 15:15:40|7252.5|7249.7|7254|7251.2|7254|7251.2|7252.5|7249.7|34
1631286950000|2021-09-10 15:15:50|7253.9|7251.1|7253.7|7250.9|7254.2|7251.4|7253.5|7250.7|8
1631286960000|2021-09-10 15:16:00|7253.5|7250.7|7255|7252.2|7255|7252.2|7251.5|7248.7|83
1631286970000|2021-09-10 15:16:10|7255.5|7252.7|7254.2|7251.4|7255.5|7252.7|7253.7|7250.9|38
1631286980000|2021-09-10 15:16:20|7253.7|7250.9|7252.4|7249.6|7254|7251.2|7252.4|7249.6|47
1631286990000|2021-09-10 15:16:30|7252.2|7249.4|7252.4|7249.6|7253.5|7250.7|7252.2|7249.4|56
1631287000000|2021-09-10 15:16:40|7252.5|7249.7|7252.2|7249.4|7253.7|7250.9|7252.2|7249.4|65
1631287010000|2021-09-10 15:16:50|7251.2|7248.4|7252.2|7249.4|7252.5|7249.7|7250.7|7247.9|31
1631287020000|2021-09-10 15:17:00|7252.5|7249.7|7250.5|7247.7|7253|7250.2|7250.5|7247.7|21
1631287030000|2021-09-10 15:17:10|7250.2|7247.4|7248.2|7245.4|7250.5|7247.7|7247.5|7244.7|55
1631287040000|2021-09-10 15:17:20|7248.5|7245.7|7248.2|7245.4|7249|7246.2|7248.2|7245.4|63
1631287050000|2021-09-10 15:17:30|7249|7246.2|7249.2|7246.4|7249.7|7246.9|7249|7246.2|10
1631287060000|2021-09-10 15:17:40|7248.4|7245.6|7248.8|7246|7248.8|7246|7247.2|7244.4|15
1631287070000|2021-09-10 15:17:50|7248.4|7245.6|7249|7246.2|7249|7246.2|7248.2|7245.4|5
1631287080000|2021-09-10 15:18:00|7249.2|7246.4|7248.7|7245.9|7249.2|7246.4|7248.2|7245.4|8
1631287090000|2021-09-10 15:18:10|7249.2|7246.4|7245.7|7242.9|7249.2|7246.4|7245.7|7242.9|32
1631287100000|2021-09-10 15:18:20|7246.2|7243.4|7246.2|7243.4|7246.4|7243.6|7245.7|7242.9|51
1631287110000|2021-09-10 15:18:30|7246|7243.2|7241.2|7238.4|7246|7243.2|7239.4|7236.6|83
1631287120000|2021-09-10 15:18:40|7241|7238.2|7241.4|7238.6|7241.7|7238.9|7240.4|7237.6|21
1631287130000|2021-09-10 15:18:50|7242|7239.2|7241.7|7238.9|7242.4|7239.6|7240.4|7237.6|59
1631287140000|2021-09-10 15:19:00|7241.2|7238.4|7241|7238.2|7241.7|7238.9|7239.7|7236.9|77
1631287150000|2021-09-10 15:19:10|7241.3|7238.5|7239.2|7236.4|7241.7|7238.9|7239.2|7236.4|36
1631287160000|2021-09-10 15:19:20|7238.9|7236.1|7239.5|7236.7|7240|7237.2|7238.2|7235.4|17
1631287170000|2021-09-10 15:19:30|7239.7|7236.9|7240.2|7237.4|7241|7238.2|7239.4|7236.6|14
1631287180000|2021-09-10 15:19:40|7240.5|7237.7|7241.7|7238.9|7242|7239.2|7240.2|7237.4|17
1631287190000|2021-09-10 15:19:50|7241.2|7238.4|7241.2|7238.4|7241.5|7238.7|7240.4|7237.6|24
1631287200000|2021-09-10 15:20:00|7241.8|7239|7243|7240.2|7244|7241.2|7241.5|7238.7|60
1631287210000|2021-09-10 15:20:10|7243.2|7240.4|7242.7|7239.9|7243.2|7240.4|7241.2|7238.4|18
1631287220000|2021-09-10 15:20:20|7243|7240.2|7243|7240.2|7243.2|7240.4|7242.5|7239.7|16
1631287230000|2021-09-10 15:20:30|7242.7|7239.9|7246|7243.2|7246.2|7243.4|7242.7|7239.9|60
1631287240000|2021-09-10 15:20:40|7245.7|7242.9|7245|7242.2|7245.7|7242.9|7244.4|7241.6|45
1631287250000|2021-09-10 15:20:50|7245.2|7242.4|7248.2|7245.4|7248.2|7245.4|7244.4|7241.6|11
1631287260000|2021-09-10 15:21:00|7248.7|7245.9|7248.4|7245.6|7249.2|7246.4|7247.7|7244.9|42
1631287270000|2021-09-10 15:21:10|7248.2|7245.4|7248.2|7245.4|7249.2|7246.4|7248|7245.2|28
1631287280000|2021-09-10 15:21:20|7248|7245.2|7248.2|7245.4|7248.4|7245.6|7247.4|7244.6|11
1631287290000|2021-09-10 15:21:30|7247.9|7245.1|7247|7244.2|7248|7245.2|7245.4|7242.6|33
1631287300000|2021-09-10 15:21:40|7246.4|7243.6|7247.2|7244.4|7247.7|7244.9|7246.4|7243.6|40
1631287310000|2021-09-10 15:21:50|7246.7|7243.9|7247.7|7244.9|7248.2|7245.4|7246.7|7243.9|41
1631287320000|2021-09-10 15:22:00|7247.4|7244.6|7249.4|7246.6|7251|7248.2|7247.4|7244.6|94
1631287330000|2021-09-10 15:22:10|7249.2|7246.4|7249.2|7246.4|7250.2|7247.4|7249.2|7246.4|29
1631287340000|2021-09-10 15:22:20|7249.4|7246.6|7248.4|7245.6|7250.2|7247.4|7248.4|7245.6|29
1631287350000|2021-09-10 15:22:30|7248.7|7245.9|7248.4|7245.6|7248.7|7245.9|7247.4|7244.6|7
1631287360000|2021-09-10 15:22:40|7248.2|7245.4|7247.4|7244.6|7248.2|7245.4|7247.2|7244.4|26
1631287370000|2021-09-10 15:22:50|7247.2|7244.4|7248.4|7245.6|7249.2|7246.4|7247.2|7244.4|23
1631287380000|2021-09-10 15:23:00|7248.7|7245.9|7249.7|7246.9|7249.7|7246.9|7247.7|7244.9|38
1631287390000|2021-09-10 15:23:10|7249.4|7246.6|7249.7|7246.9|7250|7247.2|7248.4|7245.6|26
1631287400000|2021-09-10 15:23:20|7249.4|7246.6|7254|7251.2|7254.2|7251.4|7249.4|7246.6|77
1631287410000|2021-09-10 15:23:30|7254.2|7251.4|7253.2|7250.4|7255|7252.2|7253.2|7250.4|53
1631287420000|2021-09-10 15:23:40|7253.5|7250.7|7253.2|7250.4|7254|7251.2|7253.2|7250.4|12
1631287430000|2021-09-10 15:23:50|7253.5|7250.7|7253.7|7250.9|7254.4|7251.6|7253.4|7250.6|17
1631287440000|2021-09-10 15:24:00|7253.5|7250.7|7254|7251.2|7254|7251.2|7253.2|7250.4|16
1631287450000|2021-09-10 15:24:10|7253.4|7250.6|7253.2|7250.4|7253.5|7250.7|7252.7|7249.9|17
1631287460000|2021-09-10 15:24:20|7253|7250.2|7253|7250.2|7253|7250.2|7252.4|7249.6|22
1631287470000|2021-09-10 15:24:30|7252.8|7250|7252|7249.2|7252.8|7250|7251.2|7248.4|22
1631287480000|2021-09-10 15:24:40|7252.2|7249.4|7252.2|7249.4|7253|7250.2|7252.2|7249.4|12
1631287490000|2021-09-10 15:24:50|7252.5|7249.7|7253|7250.2|7253.7|7250.9|7252.2|7249.4|40
1631287500000|2021-09-10 15:25:00|7253.2|7250.4|7252.7|7249.9|7254|7251.2|7252.4|7249.6|71
1631287510000|2021-09-10 15:25:10|7253|7250.2|7253.7|7250.9|7254.2|7251.4|7252.7|7249.9|38
1631287520000|2021-09-10 15:25:20|7253.4|7250.6|7254|7251.2|7254.2|7251.4|7253.4|7250.6|10
1631287530000|2021-09-10 15:25:30|7253.7|7250.9|7250.7|7247.9|7254|7251.2|7250.4|7247.6|46
1631287540000|2021-09-10 15:25:40|7251|7248.2|7251.7|7248.9|7252|7249.2|7250.4|7247.6|12
1631287550000|2021-09-10 15:25:50|7252|7249.2|7254|7251.2|7254|7251.2|7251.7|7248.9|75
1631287560000|2021-09-10 15:26:00|7255|7252.2|7256.2|7253.4|7256.2|7253.4|7254.2|7251.4|64
1631287570000|2021-09-10 15:26:10|7255.7|7252.9|7255.2|7252.4|7256.2|7253.4|7255.2|7252.4|13
1631287580000|2021-09-10 15:26:20|7255.5|7252.7|7255.2|7252.4|7255.7|7252.9|7254.7|7251.9|45
1631287590000|2021-09-10 15:26:30|7255|7252.2|7253.7|7250.9|7256|7253.2|7253.7|7250.9|47
1631287600000|2021-09-10 15:26:40|7254|7251.2|7255|7252.2|7255|7252.2|7253.5|7250.7|35
1631287610000|2021-09-10 15:26:50|7256|7253.2|7260|7257.2|7260|7257.2|7256|7253.2|157
1631287620000|2021-09-10 15:27:00|7260.5|7257.7|7259.7|7256.9|7262|7259.2|7259.2|7256.4|215
1631287630000|2021-09-10 15:27:10|7259.2|7256.4|7258.4|7255.6|7261|7258.2|7258.2|7255.4|104
1631287640000|2021-09-10 15:27:20|7258.5|7255.7|7257.2|7254.4|7258.7|7255.9|7256.2|7253.4|242
1631287650000|2021-09-10 15:27:30|7257|7254.2|7256.2|7253.4|7257.4|7254.6|7255.2|7252.4|81
1631287660000|2021-09-10 15:27:40|7256|7253.2|7256.2|7253.4|7257|7254.2|7253.4|7250.6|165
1631287670000|2021-09-10 15:27:50|7256.7|7253.9|7255.9|7253.1|7258|7255.2|7255.6|7252.8|116
1631287680000|2021-09-10 15:28:00|7255.7|7252.9|7258|7255.2|7258|7255.2|7255.7|7252.9|94
1631287690000|2021-09-10 15:28:10|7259|7256.2|7260|7257.2|7262|7259.2|7259|7256.2|93
1631287700000|2021-09-10 15:28:20|7259.4|7256.6|7259.7|7256.9|7260.7|7257.9|7259.2|7256.4|30
1631287710000|2021-09-10 15:28:30|7259.4|7256.6|7259.5|7256.7|7259.5|7256.7|7259.2|7256.4|18
1631287720000|2021-09-10 15:28:40|7260|7257.2|7257|7254.2|7260|7257.2|7257|7254.2|72
1631287730000|2021-09-10 15:28:50|7257.2|7254.4|7255.7|7252.9|7257.2|7254.4|7255.2|7252.4|59
1631287740000|2021-09-10 15:29:00|7256|7253.2|7252.2|7249.4|7256|7253.2|7250.2|7247.4|279
1631287750000|2021-09-10 15:29:10|7252.8|7250|7254.2|7251.4|7255.2|7252.4|7252.7|7249.9|350
1631287760000|2021-09-10 15:29:20|7254.4|7251.6|7254.2|7251.4|7256|7253.2|7254.2|7251.4|96
1631287770000|2021-09-10 15:29:30|7254.7|7251.9|7253.4|7250.6|7255|7252.2|7253.4|7250.6|464
1631287780000|2021-09-10 15:29:40|7253.6|7250.8|7249.2|7246.4|7254.2|7251.4|7248.4|7245.6|355
1631287790000|2021-09-10 15:29:50|7249.4|7246.6|7247.4|7244.6|7251.4|7248.6|7247.4|7244.6|602
1631287800000|2021-09-10 15:30:00|7247.9|7245.1|7250.4|7247.6|7250.4|7247.6|7246.7|7243.9|344
1631287810000|2021-09-10 15:30:10|7251|7248.2|7249.2|7246.4|7251.7|7248.9|7249|7246.2|510
1631287820000|2021-09-10 15:30:20|7249.4|7246.6|7251.2|7248.4|7252|7249.2|7249.2|7246.4|320
1631287830000|2021-09-10 15:30:30|7251.4|7248.6|7253.4|7250.6|7253.4|7250.6|7250.2|7247.4|96
1631287840000|2021-09-10 15:30:40|7253.7|7250.9|7253.4|7250.6|7254|7251.2|7252.2|7249.4|35
1631287850000|2021-09-10 15:30:50|7253.2|7250.4|7251.2|7248.4|7253.2|7250.4|7249.7|7246.9|886
1631287860000|2021-09-10 15:31:00|7252|7249.2|7249.3|7246.5|7252|7249.2|7248|7245.2|166
1631287870000|2021-09-10 15:31:10|7249.6|7246.8|7251.5|7248.7|7251.6|7248.8|7249.6|7246.8|21
1631287880000|2021-09-10 15:31:20|7252|7249.2|7254.3|7251.5|7254.6|7251.8|7252|7249.2|44
1631287890000|2021-09-10 15:31:30|7254|7251.2|7255.8|7253|7256.6|7253.8|7254|7251.2|538
1631287900000|2021-09-10 15:31:40|7256|7253.2|7254.5|7251.7|7256|7253.2|7254|7251.2|251
1631287910000|2021-09-10 15:31:50|7255|7252.2|7254|7251.2|7255|7252.2|7253.2|7250.4|15
1631287920000|2021-09-10 15:32:00|7254.3|7251.5|7256.3|7253.5|7256.3|7253.5|7254|7251.2|78
1631287930000|2021-09-10 15:32:10|7256|7253.2|7256|7253.2|7257.6|7254.8|7256|7253.2|54
1631287940000|2021-09-10 15:32:20|7255.7|7252.9|7254.7|7251.9|7256|7253.2|7254.7|7251.9|274
1631287950000|2021-09-10 15:32:30|7255|7252.2|7256|7253.2|7256|7253.2|7255|7252.2|30
1631287960000|2021-09-10 15:32:40|7257|7254.2|7258|7255.2|7258|7255.2|7257|7254.2|31
1631287970000|2021-09-10 15:32:50|7257.5|7254.7|7255.5|7252.7|7257.5|7254.7|7255.5|7252.7|25
1631287980000|2021-09-10 15:33:00|7255.2|7252.4|7255|7252.2|7257|7254.2|7255|7252.2|63
1631287990000|2021-09-10 15:33:10|7255.2|7252.4|7255.7|7252.9|7256|7253.2|7255.2|7252.4|25
1631288000000|2021-09-10 15:33:20|7255.2|7252.4|7256.2|7253.4|7257|7254.2|7255.2|7252.4|23
1631288010000|2021-09-10 15:33:30|7256|7253.2|7256.5|7253.7|7256.5|7253.7|7255.2|7252.4|22
1631288020000|2021-09-10 15:33:40|7256.2|7253.4|7255|7252.2|7256.2|7253.4|7254.7|7251.9|38
1631288030000|2021-09-10 15:33:50|7257|7254.2|7256.4|7253.6|7257|7254.2|7256.4|7253.6|62
1631288040000|2021-09-10 15:34:00|7257|7254.2|7258.7|7255.9|7258.7|7255.9|7256.4|7253.6|58
1631288050000|2021-09-10 15:34:10|7259|7256.2|7258|7255.2|7259|7256.2|7258|7255.2|63
1631288060000|2021-09-10 15:34:20|7257.4|7254.6|7259|7256.2|7259|7256.2|7257.4|7254.6|5
1631288070000|2021-09-10 15:34:30|7258.4|7255.6|7260.4|7257.6|7260.4|7257.6|7258.4|7255.6|36
1631288080000|2021-09-10 15:34:40|7260.7|7257.9|7260|7257.2|7260.7|7257.9|7259.7|7256.9|19
1631288090000|2021-09-10 15:34:50|7259.4|7256.6|7259.2|7256.4|7260.2|7257.4|7259.2|7256.4|28
1631288100000|2021-09-10 15:35:00|7259.4|7256.6|7259|7256.2|7261.3|7258.5|7258.2|7255.4|82
1631288110000|2021-09-10 15:35:10|7258.7|7255.9|7257.4|7254.6|7258.7|7255.9|7256|7253.2|58
1631288120000|2021-09-10 15:35:20|7257.5|7254.7|7257.5|7254.7|7258|7255.2|7257.2|7254.4|23
1631288130000|2021-09-10 15:35:30|7258|7255.2|7257.5|7254.7|7258|7255.2|7257.5|7254.7|52
1631288140000|2021-09-10 15:35:40|7257.8|7255|7258.5|7255.7|7258.5|7255.7|7257.5|7254.7|8
1631288150000|2021-09-10 15:35:50|7258.8|7256|7260|7257.2|7260|7257.2|7258.8|7256|16
1631288160000|2021-09-10 15:36:00|7259.7|7256.9|7260|7257.2|7260|7257.2|7258.2|7255.4|56
1631288170000|2021-09-10 15:36:10|7259.5|7256.7|7259|7256.2|7259.6|7256.8|7259|7256.2|20
1631288180000|2021-09-10 15:36:20|7258.7|7255.9|7259|7256.2|7259|7256.2|7258.5|7255.7|20
1631288190000|2021-09-10 15:36:30|7259.2|7256.4|7259|7256.2|7259.5|7256.7|7258.7|7255.9|26
1631288200000|2021-09-10 15:36:40|7258.5|7255.7|7257|7254.2|7258.5|7255.7|7256.5|7253.7|14
1631288210000|2021-09-10 15:36:50|7256.7|7253.9|7255.5|7252.7|7257|7254.2|7255.4|7252.6|20
1631288220000|2021-09-10 15:37:00|7256|7253.2|7255|7252.2|7256|7253.2|7254.2|7251.4|20
1631288230000|2021-09-10 15:37:10|7255.4|7252.6|7256|7253.2|7256|7253.2|7255|7252.2|19
1631288240000|2021-09-10 15:37:20|7255.7|7252.9|7254.2|7251.4|7255.7|7252.9|7254|7251.2|19
1631288250000|2021-09-10 15:37:30|7254|7251.2|7254.2|7251.4|7254.5|7251.7|7253.4|7250.6|68
1631288260000|2021-09-10 15:37:40|7254|7251.2|7254.5|7251.7|7255|7252.2|7254|7251.2|17
1631288270000|2021-09-10 15:37:50|7254.2|7251.4|7251.7|7248.9|7254.5|7251.7|7251.7|7248.9|21
1631288280000|2021-09-10 15:38:00|7252|7249.2|7248.7|7245.9|7252|7249.2|7248.5|7245.7|112
1631288290000|2021-09-10 15:38:10|7248.5|7245.7|7248.7|7245.9|7249|7246.2|7248.2|7245.4|33
1631288300000|2021-09-10 15:38:20|7248.2|7245.4|7250|7247.2|7250|7247.2|7248.2|7245.4|45
1631288310000|2021-09-10 15:38:30|7250.2|7247.4|7251.2|7248.4|7252|7249.2|7249.7|7246.9|25
1631288320000|2021-09-10 15:38:40|7250.7|7247.9|7249.9|7247.1|7251|7248.2|7249.7|7246.9|9
1631288330000|2021-09-10 15:38:50|7250|7247.2|7250.2|7247.4|7251|7248.2|7249.7|7246.9|6
1631288340000|2021-09-10 15:39:00|7249.7|7246.9|7248.1|7245.3|7249.7|7246.9|7247.7|7244.9|11
1631288350000|2021-09-10 15:39:10|7248|7245.2|7245.5|7242.7|7248|7245.2|7245.5|7242.7|126
1631288360000|2021-09-10 15:39:20|7246|7243.2|7244.7|7241.9|7246.2|7243.4|7244.7|7241.9|162
1631288370000|2021-09-10 15:39:30|7244.4|7241.6|7244.7|7241.9|7244.7|7241.9|7244|7241.2|166
1631288380000|2021-09-10 15:39:40|7245|7242.2|7244.7|7241.9|7245|7242.2|7244.2|7241.4|8
1631288390000|2021-09-10 15:39:50|7245|7242.2|7245|7242.2|7245|7242.2|7244.7|7241.9|3
1631288400000|2021-09-10 15:40:00|7244.7|7241.9|7244.4|7241.6|7245|7242.2|7244.2|7241.4|32
1631288410000|2021-09-10 15:40:10|7244.5|7241.7|7242.7|7239.9|7245|7242.2|7242.2|7239.4|170
1631288420000|2021-09-10 15:40:20|7243|7240.2|7244|7241.2|7244|7241.2|7243|7240.2|30
1631288430000|2021-09-10 15:40:30|7243.7|7240.9|7244.5|7241.7|7245|7242.2|7243.7|7240.9|36
1631288440000|2021-09-10 15:40:40|7244.2|7241.4|7244|7241.2|7244.2|7241.4|7243|7240.2|29
1631288450000|2021-09-10 15:40:50|7244.2|7241.4|7245|7242.2|7245|7242.2|7244.2|7241.4|5
1631288460000|2021-09-10 15:41:00|7245.3|7242.5|7247|7244.2|7247.2|7244.4|7245|7242.2|83
1631288470000|2021-09-10 15:41:10|7246.7|7243.9|7249|7246.2|7249|7246.2|7246.7|7243.9|18
1631288480000|2021-09-10 15:41:20|7248.4|7245.6|7248.2|7245.4|7249|7246.2|7248.2|7245.4|10
1631288490000|2021-09-10 15:41:30|7248.5|7245.7|7250|7247.2|7250|7247.2|7248|7245.2|27
1631288500000|2021-09-10 15:41:40|7249.4|7246.6|7248.2|7245.4|7249.7|7246.9|7247.7|7244.9|40
1631288510000|2021-09-10 15:41:50|7248|7245.2|7248.4|7245.6|7249|7246.2|7248|7245.2|15
1631288520000|2021-09-10 15:42:00|7248.2|7245.4|7249|7246.2|7249|7246.2|7248|7245.2|21
1631288530000|2021-09-10 15:42:10|7249.6|7246.8|7250|7247.2|7251|7248.2|7249.6|7246.8|55
1631288540000|2021-09-10 15:42:20|7249.2|7246.4|7248.4|7245.6|7249.5|7246.7|7248.2|7245.4|31
1631288550000|2021-09-10 15:42:30|7248.5|7245.7|7247.7|7244.9|7248.7|7245.9|7247.2|7244.4|40
1631288560000|2021-09-10 15:42:40|7247.4|7244.6|7246.7|7243.9|7247.7|7244.9|7245.9|7243.1|14
1631288570000|2021-09-10 15:42:50|7246.2|7243.4|7247.2|7244.4|7248|7245.2|7246.2|7243.4|35
1631288580000|2021-09-10 15:43:00|7246|7243.2|7245.2|7242.4|7246|7243.2|7244.7|7241.9|55
1631288590000|2021-09-10 15:43:10|7244.9|7242.1|7244.7|7241.9|7245.2|7242.4|7244.7|7241.9|6
1631288600000|2021-09-10 15:43:20|7245|7242.2|7244.9|7242.1|7245.2|7242.4|7244.9|7242.1|2
1631288610000|2021-09-10 15:43:30|7244.7|7241.9|7245.7|7242.9|7245.7|7242.9|7244.7|7241.9|21
1631288620000|2021-09-10 15:43:40|7245.4|7242.6|7245.7|7242.9|7246|7243.2|7245.4|7242.6|22
1631288630000|2021-09-10 15:43:50|7246|7243.2|7247|7244.2|7247|7244.2|7245.7|7242.9|16
1631288640000|2021-09-10 15:44:00|7247.6|7244.8|7247.2|7244.4|7248.2|7245.4|7247.2|7244.4|29
1631288650000|2021-09-10 15:44:10|7247.8|7245|7247.2|7244.4|7248|7245.2|7247.2|7244.4|34
1631288660000|2021-09-10 15:44:20|7247.7|7244.9|7246.7|7243.9|7247.7|7244.9|7246.4|7243.6|23
1631288670000|2021-09-10 15:44:30|7247|7244.2|7247.2|7244.4|7247.7|7244.9|7247|7244.2|20
1631288680000|2021-09-10 15:44:40|7247|7244.2|7247|7244.2|7247.2|7244.4|7246.2|7243.4|24
1631288690000|2021-09-10 15:44:50|7246.7|7243.9|7249.2|7246.4|7249.2|7246.4|7246.4|7243.6|38
1631288700000|2021-09-10 15:45:00|7250|7247.2|7248.2|7245.4|7250|7247.2|7248.2|7245.4|21
1631288710000|2021-09-10 15:45:10|7248.4|7245.6|7248.4|7245.6|7249|7246.2|7248.4|7245.6|20
1631288720000|2021-09-10 15:45:20|7248.7|7245.9|7249|7246.2|7249|7246.2|7248.4|7245.6|10
1631288730000|2021-09-10 15:45:30|7248.2|7245.4|7249|7246.2|7249|7246.2|7248.2|7245.4|19
1631288740000|2021-09-10 15:45:40|7250|7247.2|7250.2|7247.4|7251|7248.2|7250|7247.2|38
1631288750000|2021-09-10 15:45:50|7250|7247.2|7251|7248.2|7251|7248.2|7250|7247.2|104
1631288760000|2021-09-10 15:46:00|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|7250.4|7247.6|9
1631288770000|2021-09-10 15:46:10|7250|7247.2|7250|7247.2|7250|7247.2|7249.4|7246.6|9
1631288780000|2021-09-10 15:46:20|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|7250.2|7247.4|9
1631288790000|2021-09-10 15:46:30|7250.4|7247.6|7251|7248.2|7251|7248.2|7250.4|7247.6|11
1631288800000|2021-09-10 15:46:40|7250.7|7247.9|7251|7248.2|7251|7248.2|7250|7247.2|8
1631288810000|2021-09-10 15:46:50|7250.7|7247.9|7250|7247.2|7250.7|7247.9|7250|7247.2|3
1631288820000|2021-09-10 15:47:00|7250.2|7247.4|7248|7245.2|7251|7248.2|7247.4|7244.6|1058
1631288830000|2021-09-10 15:47:10|7247.7|7244.9|7248.7|7245.9|7249.4|7246.6|7247.7|7244.9|574
1631288840000|2021-09-10 15:47:20|7248.9|7246.1|7249.7|7246.9|7250|7247.2|7248.4|7245.6|23
1631288850000|2021-09-10 15:47:30|7250|7247.2|7249.7|7246.9|7250|7247.2|7249.4|7246.6|21
1631288860000|2021-09-10 15:47:40|7249.4|7246.6|7248.4|7245.6|7249.4|7246.6|7248.4|7245.6|16
1631288870000|2021-09-10 15:47:50|7248.7|7245.9|7249.7|7246.9|7249.7|7246.9|7248.4|7245.6|14
1631288880000|2021-09-10 15:48:00|7249.4|7246.6|7250.4|7247.6|7250.7|7247.9|7248.4|7245.6|82
1631288890000|2021-09-10 15:48:10|7250.1|7247.3|7250.1|7247.3|7250.4|7247.6|7249.6|7246.8|134
1631288900000|2021-09-10 15:48:20|7250.4|7247.6|7251.4|7248.6|7251.4|7248.6|7250.1|7247.3|54
1631288910000|2021-09-10 15:48:30|7251.2|7248.4|7249.7|7246.9|7251.2|7248.4|7249.4|7246.6|6
1631288920000|2021-09-10 15:48:40|7250.2|7247.4|7249.4|7246.6|7250.7|7247.9|7249.4|7246.6|4
1631288930000|2021-09-10 15:48:50|7248.9|7246.1|7248.6|7245.8|7249.4|7246.6|7248.4|7245.6|104
1631288940000|2021-09-10 15:49:00|7247.6|7244.8|7247.4|7244.6|7247.9|7245.1|7246.8|7244|12
1631288950000|2021-09-10 15:49:10|7248.1|7245.3|7248.6|7245.8|7249.4|7246.6|7248.1|7245.3|24
1631288960000|2021-09-10 15:49:20|7248.4|7245.6|7247.6|7244.8|7248.4|7245.6|7247.6|7244.8|30
1631288970000|2021-09-10 15:49:30|7247.4|7244.6|7247.1|7244.3|7247.6|7244.8|7246.8|7244|28
1631288980000|2021-09-10 15:49:40|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|7247.4|7244.6|23
1631288990000|2021-09-10 15:49:50|7247.2|7244.4|7247.1|7244.3|7247.2|7244.4|7246.8|7244|4
1631289000000|2021-09-10 15:50:00|7246.9|7244.1|7248.4|7245.6|7249.4|7246.6|7246.9|7244.1|32
1631289010000|2021-09-10 15:50:10|7248.7|7245.9|7248.4|7245.6|7248.7|7245.9|7248.4|7245.6|3
1631289020000|2021-09-10 15:50:20|7248.9|7246.1|7248.6|7245.8|7249.4|7246.6|7248.6|7245.8|36
1631289030000|2021-09-10 15:50:30|7248.8|7246|7249.4|7246.6|7249.4|7246.6|7248.8|7246|10
1631289040000|2021-09-10 15:50:40|7250|7247.2|7249.6|7246.8|7250.4|7247.6|7249.4|7246.6|14
1631289050000|2021-09-10 15:50:50|7249.4|7246.6|7249.4|7246.6|7250.4|7247.6|7249.4|7246.6|12
1631289060000|2021-09-10 15:51:00|7250.4|7247.6|7251.6|7248.8|7251.7|7248.9|7250.4|7247.6|18
1631289070000|2021-09-10 15:51:10|7251.9|7249.1|7250.6|7247.8|7251.9|7249.1|7250.4|7247.6|184
1631289080000|2021-09-10 15:51:20|7250.1|7247.3|7250.1|7247.3|7250.4|7247.6|7249.6|7246.8|2
1631289090000|2021-09-10 15:51:30|7250.4|7247.6|7251.1|7248.3|7251.4|7248.6|7250.1|7247.3|282
1631289100000|2021-09-10 15:51:40|7251.4|7248.6|7249.9|7247.1|7251.4|7248.6|7249.6|7246.8|7
1631289110000|2021-09-10 15:51:50|7250.1|7247.3|7250.4|7247.6|7250.4|7247.6|7249.9|7247.1|7
1631289120000|2021-09-10 15:52:00|7251.1|7248.3|7252.9|7250.1|7252.9|7250.1|7251.1|7248.3|18
1631289130000|2021-09-10 15:52:10|7252.6|7249.8|7252.4|7249.6|7252.6|7249.8|7252.4|7249.6|6
1631289140000|2021-09-10 15:52:20|7252.7|7249.9|7254.6|7251.8|7255.1|7252.3|7252.7|7249.9|157
1631289150000|2021-09-10 15:52:30|7257.4|7254.6|7257.4|7254.6|7257.4|7254.6|7256.4|7253.6|79
1631289160000|2021-09-10 15:52:40|7256.6|7253.8|7257.4|7254.6|7257.4|7254.6|7256.6|7253.8|41
1631289170000|2021-09-10 15:52:50|7256.4|7253.6|7257.4|7254.6|7257.4|7254.6|7256.4|7253.6|3
1631289180000|2021-09-10 15:53:00|7257.2|7254.4|7259.7|7256.9|7260|7257.2|7256.4|7253.6|711
1631289190000|2021-09-10 15:53:10|7260.2|7257.4|7259.2|7256.4|7260.2|7257.4|7259.2|7256.4|18
1631289200000|2021-09-10 15:53:20|7259.4|7256.6|7260.4|7257.6|7260.7|7257.9|7259.4|7256.6|3
1631289210000|2021-09-10 15:53:30|7260.7|7257.9|7259.9|7257.1|7260.7|7257.9|7259.7|7256.9|63
1631289220000|2021-09-10 15:53:40|7259.7|7256.9|7262.2|7259.4|7262.2|7259.4|7259.4|7256.6|34
1631289230000|2021-09-10 15:53:50|7261.7|7258.9|7261.7|7258.9|7262.2|7259.4|7261.4|7258.6|17
1631289240000|2021-09-10 15:54:00|7261.4|7258.6|7260.7|7257.9|7261.7|7258.9|7260.7|7257.9|15
1631289250000|2021-09-10 15:54:10|7261|7258.2|7261.4|7258.6|7262|7259.2|7260.7|7257.9|7
1631289260000|2021-09-10 15:54:20|7261.7|7258.9|7262|7259.2|7262|7259.2|7261.2|7258.4|22
1631289270000|2021-09-10 15:54:30|7261.7|7258.9|7262.2|7259.4|7263|7260.2|7261.6|7258.8|141
1631289280000|2021-09-10 15:54:40|7261.7|7258.9|7261.7|7258.9|7262.2|7259.4|7261.7|7258.9|5
1631289290000|2021-09-10 15:54:50|7262|7259.2|7263|7260.2|7263|7260.2|7261.7|7258.9|6
1631289300000|2021-09-10 15:55:00|7262.2|7259.4|7262|7259.2|7262.2|7259.4|7261.7|7258.9|19
1631289310000|2021-09-10 15:55:10|7261.2|7258.4|7262.5|7259.7|7262.7|7259.9|7261.2|7258.4|20
1631289320000|2021-09-10 15:55:20|7263|7260.2|7263|7260.2|7263|7260.2|7262.7|7259.9|60
1631289330000|2021-09-10 15:55:30|7262.5|7259.7|7261.7|7258.9|7262.5|7259.7|7261.5|7258.7|18
1631289340000|2021-09-10 15:55:40|7261.5|7258.7|7261.5|7258.7|7262.2|7259.4|7261.5|7258.7|31
1631289350000|2021-09-10 15:55:50|7262|7259.2|7261|7258.2|7262|7259.2|7261|7258.2|18
1631289360000|2021-09-10 15:56:00|7260.5|7257.7|7261|7258.2|7261|7258.2|7260|7257.2|15
1631289370000|2021-09-10 15:56:10|7260.7|7257.9|7259.7|7256.9|7261|7258.2|7259.2|7256.4|118
1631289380000|2021-09-10 15:56:20|7259|7256.2|7259|7256.2|7259.7|7256.9|7259|7256.2|9
1631289390000|2021-09-10 15:56:30|7259.7|7256.9|7259|7256.2|7260|7257.2|7258.2|7255.4|27
1631289400000|2021-09-10 15:56:40|7259.2|7256.4|7259|7256.2|7259.2|7256.4|7259|7256.2|8
1631289410000|2021-09-10 15:56:50|7258.7|7255.9|7256.2|7253.4|7258.7|7255.9|7256.2|7253.4|18
1631289420000|2021-09-10 15:57:00|7257|7254.2|7258.2|7255.4|7259|7256.2|7257|7254.2|33
1631289430000|2021-09-10 15:57:10|7258.5|7255.7|7258.2|7255.4|7259|7256.2|7258.2|7255.4|2
1631289440000|2021-09-10 15:57:20|7258|7255.2|7258.5|7255.7|7259|7256.2|7258|7255.2|21
1631289450000|2021-09-10 15:57:30|7258.7|7255.9|7258.2|7255.4|7259|7256.2|7257.4|7254.6|34
1631289460000|2021-09-10 15:57:40|7258|7255.2|7257.4|7254.6|7258|7255.2|7257.2|7254.4|14
1631289470000|2021-09-10 15:57:50|7257.2|7254.4|7256.2|7253.4|7257.2|7254.4|7256.2|7253.4|102
1631289480000|2021-09-10 15:58:00|7256.7|7253.9|7257|7254.2|7257|7254.2|7256.7|7253.9|6
1631289490000|2021-09-10 15:58:10|7257.3|7254.5|7258|7255.2|7258|7255.2|7257.2|7254.4|6
1631289500000|2021-09-10 15:58:20|7258.5|7255.7|7259.5|7256.7|7260|7257.2|7258.5|7255.7|30
1631289510000|2021-09-10 15:58:30|7259.7|7256.9|7259.7|7256.9|7260|7257.2|7259|7256.2|12
1631289520000|2021-09-10 15:58:40|7260|7257.2|7261.5|7258.7|7262.2|7259.4|7260|7257.2|49
1631289530000|2021-09-10 15:58:50|7262|7259.2|7261.2|7258.4|7262|7259.2|7261.2|7258.4|3
1631289540000|2021-09-10 15:59:00|7261|7258.2|7261.2|7258.4|7262|7259.2|7261|7258.2|16
1631289550000|2021-09-10 15:59:10|7262|7259.2|7262.2|7259.4|7263|7260.2|7262|7259.2|6
1631289560000|2021-09-10 15:59:20|7262.5|7259.7|7261.5|7258.7|7262.5|7259.7|7261|7258.2|97
1631289570000|2021-09-10 15:59:30|7261.7|7258.9|7261|7258.2|7261.7|7258.9|7260.7|7257.9|9
1631289580000|2021-09-10 15:59:40|7260.2|7257.4|7262|7259.2|7262|7259.2|7260.2|7257.4|15
1631289590000|2021-09-10 15:59:50|7261.4|7258.6|7262|7259.2|7262|7259.2|7261.2|7258.4|19
1631289600000|2021-09-10 16:00:00|7262.4|7259.6|7261.2|7258.4|7263|7260.2|7261.2|7258.4|38
1631289610000|2021-09-10 16:00:10|7261.5|7258.7|7262|7259.2|7262|7259.2|7261.2|7258.4|15
1631289620000|2021-09-10 16:00:20|7261.7|7258.9|7262|7259.2|7262|7259.2|7261.2|7258.4|39
1631289630000|2021-09-10 16:00:30|7262.6|7259.8|7263|7260.2|7263|7260.2|7262.6|7259.8|23
1631289640000|2021-09-10 16:00:40|7262.2|7259.4|7263|7260.2|7263|7260.2|7261.5|7258.7|26
1631289650000|2021-09-10 16:00:50|7262|7259.2|7262|7259.2|7263|7260.2|7262|7259.2|42
1631289660000|2021-09-10 16:01:00|7261.7|7258.9|7259|7256.2|7262|7259.2|7259|7256.2|86
1631289670000|2021-09-10 16:01:10|7259.8|7257|7259.2|7256.4|7260|7257.2|7258.7|7255.9|37
1631289680000|2021-09-10 16:01:20|7259|7256.2|7257.7|7254.9|7259|7256.2|7257.7|7254.9|18
1631289690000|2021-09-10 16:01:30|7257.4|7254.6|7258|7255.2|7258.2|7255.4|7257|7254.2|24
1631289700000|2021-09-10 16:01:40|7258.6|7255.8|7258.2|7255.4|7258.8|7256|7258|7255.2|79
1631289710000|2021-09-10 16:01:50|7258.4|7255.6|7259.2|7256.4|7259.5|7256.7|7258.4|7255.6|11
1631289720000|2021-09-10 16:02:00|7259.5|7256.7|7261|7258.2|7261|7258.2|7259.5|7256.7|19
1631289730000|2021-09-10 16:02:10|7260.7|7257.9|7259.7|7256.9|7260.7|7257.9|7259.2|7256.4|32
1631289740000|2021-09-10 16:02:20|7259.2|7256.4|7259|7256.2|7259.5|7256.7|7258.7|7255.9|29
1631289750000|2021-09-10 16:02:30|7258.7|7255.9|7259|7256.2|7259|7256.2|7258|7255.2|16
1631289760000|2021-09-10 16:02:40|7259.3|7256.5|7260|7257.2|7260|7257.2|7259.2|7256.4|13
1631289770000|2021-09-10 16:02:50|7259.7|7256.9|7259.2|7256.4|7260|7257.2|7258.6|7255.8|250
1631289780000|2021-09-10 16:03:00|7259.5|7256.7|7259.5|7256.7|7261|7258.2|7259.4|7256.6|40
1631289790000|2021-09-10 16:03:10|7260|7257.2|7259.5|7256.7|7260.5|7257.7|7258.7|7255.9|20
1631289800000|2021-09-10 16:03:20|7259.2|7256.4|7258.2|7255.4|7259.5|7256.7|7258|7255.2|41
1631289810000|2021-09-10 16:03:30|7258.5|7255.7|7259|7256.2|7259|7256.2|7258.2|7255.4|12
1631289820000|2021-09-10 16:03:40|7258.7|7255.9|7260|7257.2|7260|7257.2|7258.7|7255.9|14
1631289830000|2021-09-10 16:03:50|7259.5|7256.7|7259.2|7256.4|7260|7257.2|7259|7256.2|30
1631289840000|2021-09-10 16:04:00|7259|7256.2|7256.9|7254.1|7259.6|7256.8|7256.9|7254.1|244
1631289850000|2021-09-10 16:04:10|7257.2|7254.4|7256.2|7253.4|7257.7|7254.9|7255.7|7252.9|93
1631289860000|2021-09-10 16:04:20|7255.2|7252.4|7254.4|7251.6|7255.4|7252.6|7253.7|7250.9|19
1631289870000|2021-09-10 16:04:30|7254.2|7251.4|7254.7|7251.9|7254.7|7251.9|7253.4|7250.6|96
1631289880000|2021-09-10 16:04:40|7254.4|7251.6|7254.6|7251.8|7254.6|7251.8|7254.4|7251.6|102
1631289890000|2021-09-10 16:04:50|7254.4|7251.6|7255.6|7252.8|7255.6|7252.8|7254.4|7251.6|98
1631289900000|2021-09-10 16:05:00|7255.4|7252.6|7257.4|7254.6|7257.4|7254.6|7255.4|7252.6|211
1631289910000|2021-09-10 16:05:10|7258.7|7255.9|7260.4|7257.6|7260.7|7257.9|7258.7|7255.9|76
1631289920000|2021-09-10 16:05:20|7260.6|7257.8|7261.1|7258.3|7261.4|7258.6|7260.6|7257.8|19
1631289930000|2021-09-10 16:05:30|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|7261.4|7258.6|30
1631289940000|2021-09-10 16:05:40|7261.1|7258.3|7263.4|7260.6|7263.4|7260.6|7261.1|7258.3|85
1631289950000|2021-09-10 16:05:50|7263.7|7260.9|7264|7261.2|7264|7261.2|7263.2|7260.4|62
1631289960000|2021-09-10 16:06:00|7264.4|7261.6|7264.4|7261.6|7265|7262.2|7264.4|7261.6|33
1631289970000|2021-09-10 16:06:10|7265|7262.2|7264|7261.2|7265|7262.2|7263.7|7260.9|29
1631289980000|2021-09-10 16:06:20|7264.4|7261.6|7265|7262.2|7265|7262.2|7264.4|7261.6|14
1631289990000|2021-09-10 16:06:30|7265.4|7262.6|7266.7|7263.9|7267|7264.2|7265.4|7262.6|59
1631290000000|2021-09-10 16:06:40|7267|7264.2|7267.7|7264.9|7268|7265.2|7266.7|7263.9|38
1631290010000|2021-09-10 16:06:50|7268|7265.2|7270|7267.2|7271|7268.2|7268|7265.2|125
1631290020000|2021-09-10 16:07:00|7269.7|7266.9|7270|7267.2|7270.8|7268|7269.7|7266.9|28
1631290030000|2021-09-10 16:07:10|7269.4|7266.6|7269.7|7266.9|7270|7267.2|7268.2|7265.4|117
1631290040000|2021-09-10 16:07:20|7270|7267.2|7270.5|7267.7|7271|7268.2|7270|7267.2|167
1631290050000|2021-09-10 16:07:30|7269.7|7266.9|7268.4|7265.6|7270.2|7267.4|7268.4|7265.6|44
1631290060000|2021-09-10 16:07:40|7268.2|7265.4|7267.7|7264.9|7268.2|7265.4|7267.7|7264.9|15
1631290070000|2021-09-10 16:07:50|7267.4|7264.6|7267.7|7264.9|7267.7|7264.9|7266.9|7264.1|13
1631290080000|2021-09-10 16:08:00|7268|7265.2|7268.2|7265.4|7269.2|7266.4|7267.9|7265.1|11
1631290090000|2021-09-10 16:08:10|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|7268.2|7265.4|17
1631290100000|2021-09-10 16:08:20|7268.7|7265.9|7269|7266.2|7269.4|7266.6|7268.7|7265.9|50
1631290110000|2021-09-10 16:08:30|7269.2|7266.4|7267.7|7264.9|7269.2|7266.4|7267.7|7264.9|12
1631290120000|2021-09-10 16:08:40|7268|7265.2|7268|7265.2|7268|7265.2|7267.7|7264.9|5
1631290130000|2021-09-10 16:08:50|7267.7|7264.9|7267.7|7264.9|7268|7265.2|7267.7|7264.9|2
1631290140000|2021-09-10 16:09:00|7268|7265.2|7267|7264.2|7268|7265.2|7267|7264.2|14
1631290150000|2021-09-10 16:09:10|7266.7|7263.9|7266.4|7263.6|7267|7264.2|7265.9|7263.1|13
1631290160000|2021-09-10 16:09:20|7265.4|7262.6|7266.2|7263.4|7266.4|7263.6|7265.4|7262.6|25
1631290170000|2021-09-10 16:09:30|7265.9|7263.1|7265.7|7262.9|7266.2|7263.4|7265.5|7262.7|5
1631290180000|2021-09-10 16:09:40|7266|7263.2|7265.7|7262.9|7266|7263.2|7265.4|7262.6|3
1631290190000|2021-09-10 16:09:50|7265.4|7262.6|7266|7263.2|7266|7263.2|7265.4|7262.6|16
1631290200000|2021-09-10 16:10:00|7266.4|7263.6|7266.7|7263.9|7266.7|7263.9|7266.2|7263.4|23
1631290210000|2021-09-10 16:10:10|7266.4|7263.6|7267.7|7264.9|7268|7265.2|7266.4|7263.6|21
1631290220000|2021-09-10 16:10:20|7267.8|7265|7267.8|7265|7268.2|7265.4|7267.3|7264.5|4
1631290230000|2021-09-10 16:10:30|7267.7|7264.9|7268.7|7265.9|7268.7|7265.9|7267.3|7264.5|22
1631290240000|2021-09-10 16:10:40|7268.8|7266|7267.8|7265|7268.8|7266|7267.8|7265|12
1631290250000|2021-09-10 16:10:50|7268.3|7265.5|7268|7265.2|7269|7266.2|7268|7265.2|23
1631290260000|2021-09-10 16:11:00|7268.3|7265.5|7269|7266.2|7269|7266.2|7268.3|7265.5|22
1631290270000|2021-09-10 16:11:10|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|15
1631290280000|2021-09-10 16:11:20|||||||||3
1631290290000|2021-09-10 16:11:30|7269|7266.2|7268|7265.2|7269|7266.2|7267.8|7265|17
1631290300000|2021-09-10 16:11:40|7268.3|7265.5|7267.7|7264.9|7268.7|7265.9|7267.3|7264.5|17
1631290310000|2021-09-10 16:11:50|7268|7265.2|7267.7|7264.9|7268|7265.2|7267.7|7264.9|24
1631290320000|2021-09-10 16:12:00|7268|7265.2|7269|7266.2|7269|7266.2|7267.7|7264.9|19
1631290330000|2021-09-10 16:12:10|7268.7|7265.9|7268.7|7265.9|7269|7266.2|7268.7|7265.9|2
1631290340000|2021-09-10 16:12:20|7269|7266.2|7268.7|7265.9|7269|7266.2|7268.3|7265.5|9
1631290350000|2021-09-10 16:12:30|7269|7266.2|7268.3|7265.5|7269|7266.2|7268.3|7265.5|4
1631290360000|2021-09-10 16:12:40|7268.7|7265.9|7268.2|7265.4|7268.7|7265.9|7268.2|7265.4|3
1631290370000|2021-09-10 16:12:50|7268.3|7265.5|7269.2|7266.4|7269.3|7266.5|7268.3|7265.5|15
1631290380000|2021-09-10 16:13:00|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|2
1631290390000|2021-09-10 16:13:10|7269|7266.2|7269.3|7266.5|7269.3|7266.5|7269|7266.2|31
1631290400000|2021-09-10 16:13:20|7269|7266.2|7268.3|7265.5|7269.3|7266.5|7268.3|7265.5|20
1631290410000|2021-09-10 16:13:30|7267.7|7264.9|7267.3|7264.5|7268.3|7265.5|7267.3|7264.5|50
1631290420000|2021-09-10 16:13:40|7267.1|7264.3|7266.5|7263.7|7267.3|7264.5|7266.3|7263.5|70
1631290430000|2021-09-10 16:13:50|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|9
1631290440000|2021-09-10 16:14:00|7266|7263.2|7266.8|7264|7266.8|7264|7265.7|7262.9|25
1631290450000|2021-09-10 16:14:10|7266.5|7263.7|7266.3|7263.5|7266.5|7263.7|7266.3|7263.5|6
1631290460000|2021-09-10 16:14:20|7267.1|7264.3|7266.7|7263.9|7267.3|7264.5|7266.7|7263.9|56
1631290470000|2021-09-10 16:14:30|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|5
1631290480000|2021-09-10 16:14:40|7266|7263.2|7265.7|7262.9|7266|7263.2|7265.7|7262.9|12
1631290490000|2021-09-10 16:14:50|7265.5|7262.7|7266.3|7263.5|7266.3|7263.5|7265.5|7262.7|11
1631290500000|2021-09-10 16:15:00|7267|7264.2|7269.3|7266.5|7269.3|7266.5|7267|7264.2|27
1631290510000|2021-09-10 16:15:10|7268.7|7265.9|7268.1|7265.3|7268.7|7265.9|7267.3|7264.5|12
1631290520000|2021-09-10 16:15:20|7267.8|7265|7268.1|7265.3|7268.3|7265.5|7267.3|7264.5|6
1631290530000|2021-09-10 16:15:30|7268.3|7265.5|7268.6|7265.8|7268.6|7265.8|7268.3|7265.5|2
1631290540000|2021-09-10 16:15:40|7268.3|7265.5|7268.3|7265.5|7268.6|7265.8|7268.3|7265.5|5
1631290550000|2021-09-10 16:15:50|7268.1|7265.3|7268.3|7265.5|7268.6|7265.8|7268.1|7265.3|11
1631290560000|2021-09-10 16:16:00|7269|7266.2|7270.1|7267.3|7271|7268.2|7268.6|7265.8|81
1631290570000|2021-09-10 16:16:10|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|7269.3|7266.5|6
1631290580000|2021-09-10 16:16:20|||||||||3
1631290590000|2021-09-10 16:16:30|7269.1|7266.3|7270.6|7267.8|7270.6|7267.8|7268.5|7265.7|21
1631290600000|2021-09-10 16:16:40|7270.3|7267.5|7270.6|7267.8|7270.6|7267.8|7270.3|7267.5|7
1631290610000|2021-09-10 16:16:50|7270.9|7268.1|7271.3|7268.5|7271.6|7268.8|7270.6|7267.8|2
1631290620000|2021-09-10 16:17:00|7271.6|7268.8|7272.3|7269.5|7272.6|7269.8|7271.3|7268.5|19
1631290630000|2021-09-10 16:17:10|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|7272.1|7269.3|9
1631290640000|2021-09-10 16:17:20|7272.3|7269.5|7271.9|7269.1|7272.3|7269.5|7271.9|7269.1|30
1631290650000|2021-09-10 16:17:30|7271.6|7268.8|7272.3|7269.5|7272.3|7269.5|7271.6|7268.8|4
1631290660000|2021-09-10 16:17:40|7272.6|7269.8|7274.3|7271.5|7274.6|7271.8|7272.1|7269.3|188
1631290670000|2021-09-10 16:17:50|7274.6|7271.8|7274.1|7271.3|7274.9|7272.1|7274.1|7271.3|33
1631290680000|2021-09-10 16:18:00|7274.6|7271.8|7274.9|7272.1|7274.9|7272.1|7274.1|7271.3|23
1631290690000|2021-09-10 16:18:10|7274.6|7271.8|7272.3|7269.5|7274.6|7271.8|7272.3|7269.5|172
1631290700000|2021-09-10 16:18:20|7272.6|7269.8|7274.3|7271.5|7274.6|7271.8|7272.6|7269.8|199
1631290710000|2021-09-10 16:18:30|7274.1|7271.3|7274.6|7271.8|7274.9|7272.1|7274.1|7271.3|6
1631290720000|2021-09-10 16:18:40|7274.3|7271.5|7274.6|7271.8|7274.9|7272.1|7274.3|7271.5|25
1631290730000|2021-09-10 16:18:50|7274.9|7272.1|7274.6|7271.8|7274.9|7272.1|7273.9|7271.1|23
1631290740000|2021-09-10 16:19:00|7274.3|7271.5|7275.1|7272.3|7275.6|7272.8|7274.1|7271.3|97
1631290750000|2021-09-10 16:19:10|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.6|7271.8|32
1631290760000|2021-09-10 16:19:20|7274.6|7271.8|7274.3|7271.5|7275.1|7272.3|7274.3|7271.5|4
1631290770000|2021-09-10 16:19:30|7274.1|7271.3|7271.6|7268.8|7274.1|7271.3|7271.6|7268.8|24
1631290780000|2021-09-10 16:19:40|7272.1|7269.3|7271.6|7268.8|7272.3|7269.5|7271.3|7268.5|10
1631290790000|2021-09-10 16:19:50|7271.3|7268.5|7271.1|7268.3|7271.6|7268.8|7270.3|7267.5|12
1631290800000|2021-09-10 16:20:00|7270.8|7268|7270.6|7267.8|7270.8|7268|7270.1|7267.3|31
1631290810000|2021-09-10 16:20:10|7270.9|7268.1|7269.6|7266.8|7270.9|7268.1|7269.6|7266.8|22
1631290820000|2021-09-10 16:20:20|7269.3|7266.5|7269.3|7266.5|7270.1|7267.3|7269.3|7266.5|28
1631290830000|2021-09-10 16:20:30|7269.9|7267.1|7271.6|7268.8|7271.6|7268.8|7269.6|7266.8|15
1631290840000|2021-09-10 16:20:40|7271.3|7268.5|7270.3|7267.5|7271.3|7268.5|7270.3|7267.5|24
1631290850000|2021-09-10 16:20:50|7270.9|7268.1|7270.6|7267.8|7270.9|7268.1|7270.6|7267.8|26
1631290860000|2021-09-10 16:21:00|7270.9|7268.1|7270.6|7267.8|7271.1|7268.3|7270.4|7267.6|13
1631290870000|2021-09-10 16:21:10|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|7270.9|7268.1|1
1631290880000|2021-09-10 16:21:20|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|18
1631290890000|2021-09-10 16:21:30|7270.3|7267.5|7269.1|7266.3|7270.3|7267.5|7269.1|7266.3|13
1631290900000|2021-09-10 16:21:40|7268.6|7265.8|7269.1|7266.3|7269.1|7266.3|7268.3|7265.5|15
1631290910000|2021-09-10 16:21:50|7268.9|7266.1|7268.6|7265.8|7269.3|7266.5|7268.3|7265.5|26
1631290920000|2021-09-10 16:22:00|7268.9|7266.1|7268.3|7265.5|7269.3|7266.5|7268.3|7265.5|27
1631290930000|2021-09-10 16:22:10|7268.1|7265.3|7267.3|7264.5|7268.1|7265.3|7266.8|7264|9
1631290940000|2021-09-10 16:22:20|7267.1|7264.3|7266.9|7264.1|7267.1|7264.3|7266.3|7263.5|41
1631290950000|2021-09-10 16:22:30|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.1|7264.3|3
1631290960000|2021-09-10 16:22:40|7267.6|7264.8|7267.3|7264.5|7267.6|7264.8|7267.3|7264.5|21
1631290970000|2021-09-10 16:22:50|7266.8|7264|7267.3|7264.5|7267.9|7265.1|7266.8|7264|27
1631290980000|2021-09-10 16:23:00|7267.1|7264.3|7267.1|7264.3|7267.3|7264.5|7266.3|7263.5|98
1631290990000|2021-09-10 16:23:10|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|4
1631291000000|2021-09-10 16:23:20|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|7267.3|7264.5|1
1631291010000|2021-09-10 16:23:30|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|7267.9|7265.1|32
1631291020000|2021-09-10 16:23:40|7267.3|7264.5|7266.3|7263.5|7267.3|7264.5|7266.3|7263.5|29
1631291030000|2021-09-10 16:23:50|7265.3|7262.5|7266.3|7263.5|7266.9|7264.1|7265.3|7262.5|20
1631291040000|2021-09-10 16:24:00|7266.6|7263.8|7266.3|7263.5|7266.9|7264.1|7266.3|7263.5|17
1631291050000|2021-09-10 16:24:10|7266.1|7263.3|7265.6|7262.8|7266.1|7263.3|7265.3|7262.5|23
1631291060000|2021-09-10 16:24:20|7266.1|7263.3|7263.8|7261|7266.1|7263.3|7263.8|7261|71
1631291070000|2021-09-10 16:24:30|7264.1|7261.3|7265.1|7262.3|7265.3|7262.5|7264.1|7261.3|166
1631291080000|2021-09-10 16:24:40|7265.3|7262.5|7265.6|7262.8|7266.3|7263.5|7265.3|7262.5|26
1631291090000|2021-09-10 16:24:50|7266|7263.2|7264.8|7262|7266.3|7263.5|7264.3|7261.5|62
1631291100000|2021-09-10 16:25:00|7265.1|7262.3|7264.6|7261.8|7265.1|7262.3|7264.3|7261.5|8
1631291110000|2021-09-10 16:25:10|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|3
1631291120000|2021-09-10 16:25:20|7264.1|7261.3|7265.3|7262.5|7265.3|7262.5|7264.1|7261.3|33
1631291130000|2021-09-10 16:25:30|7265.9|7263.1|7265.1|7262.3|7265.9|7263.1|7264.6|7261.8|8
1631291140000|2021-09-10 16:25:40|7265.3|7262.5|7265.6|7262.8|7265.9|7263.1|7265.3|7262.5|5
1631291150000|2021-09-10 16:25:50|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|2
1631291160000|2021-09-10 16:26:00|7264.7|7261.9|7263.3|7260.5|7264.7|7261.9|7263.1|7260.3|17
1631291170000|2021-09-10 16:26:10|7263.6|7260.8|7264.1|7261.3|7264.9|7262.1|7263.3|7260.5|70
1631291180000|2021-09-10 16:26:20|7264.3|7261.5|7264.3|7261.5|7264.9|7262.1|7264.3|7261.5|9
1631291190000|2021-09-10 16:26:30|7264.6|7261.8|7264.6|7261.8|7264.9|7262.1|7264.3|7261.5|9
1631291200000|2021-09-10 16:26:40|7264.9|7262.1|7264.1|7261.3|7264.9|7262.1|7264.1|7261.3|8
1631291210000|2021-09-10 16:26:50|7264.3|7261.5|7266.1|7263.3|7266.3|7263.5|7264.3|7261.5|12
1631291220000|2021-09-10 16:27:00|7265.8|7263|7265.3|7262.5|7266.1|7263.3|7265.3|7262.5|2
1631291230000|2021-09-10 16:27:10|7265.8|7263|7265.3|7262.5|7266.3|7263.5|7265.3|7262.5|13
1631291240000|2021-09-10 16:27:20|7265.6|7262.8|7265.3|7262.5|7265.6|7262.8|7265.3|7262.5|10
1631291250000|2021-09-10 16:27:30|7265.6|7262.8|7265.6|7262.8|7265.9|7263.1|7265.6|7262.8|10
1631291260000|2021-09-10 16:27:40|7265.9|7263.1|7266.3|7263.5|7266.6|7263.8|7265.9|7263.1|6
1631291270000|2021-09-10 16:27:50|7266.6|7263.8|7265.3|7262.5|7266.6|7263.8|7265.3|7262.5|6
1631291280000|2021-09-10 16:28:00|7265.6|7262.8|7266.3|7263.5|7266.3|7263.5|7265.3|7262.5|24
1631291290000|2021-09-10 16:28:10|7266.6|7263.8|7266.1|7263.3|7266.6|7263.8|7266.1|7263.3|13
1631291300000|2021-09-10 16:28:20|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|7266.3|7263.5|3
1631291310000|2021-09-10 16:28:30|7266.9|7264.1|7266.6|7263.8|7266.9|7264.1|7266.3|7263.5|13
1631291320000|2021-09-10 16:28:40|7266.9|7264.1|7268.6|7265.8|7268.9|7266.1|7266.9|7264.1|35
1631291330000|2021-09-10 16:28:50|7268.3|7265.5|7267.6|7264.8|7268.6|7265.8|7267.3|7264.5|1
1631291340000|2021-09-10 16:29:00|7268.1|7265.3|7267.6|7264.8|7268.1|7265.3|7267.3|7264.5|12
1631291350000|2021-09-10 16:29:10|7267.3|7264.5|7266.1|7263.3|7267.3|7264.5|7266.1|7263.3|9
1631291360000|2021-09-10 16:29:20|7266.3|7263.5|7266.6|7263.8|7266.6|7263.8|7265.6|7262.8|35
1631291370000|2021-09-10 16:29:30|7266.3|7263.5|7266.6|7263.8|7266.6|7263.8|7266.3|7263.5|5
1631291380000|2021-09-10 16:29:40|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|7266.6|7263.8|8
1631291390000|2021-09-10 16:29:50|7266.6|7263.8|7265.8|7263|7266.6|7263.8|7265.6|7262.8|56
1631291400000|2021-09-10 16:30:00|7266.1|7263.3|7267.1|7264.3|7267.1|7264.3|7266.1|7263.3|8
1631291410000|2021-09-10 16:30:10|7267.6|7264.8|7267.3|7264.5|7267.6|7264.8|7267.1|7264.3|15
1631291420000|2021-09-10 16:30:20|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.1|7264.3|13
1631291430000|2021-09-10 16:30:30|7267.3|7264.5|7267.1|7264.3|7267.9|7265.1|7267.1|7264.3|27
1631291440000|2021-09-10 16:30:40|7267.3|7264.5|7267.1|7264.3|7267.3|7264.5|7266.3|7263.5|19
1631291450000|2021-09-10 16:30:50|7266.8|7264|7266.1|7263.3|7266.8|7264|7265.8|7263|23
1631291460000|2021-09-10 16:31:00|7266.3|7263.5|7264.3|7261.5|7266.6|7263.8|7263.3|7260.5|87
1631291470000|2021-09-10 16:31:10|7264|7261.2|7263.5|7260.7|7264|7261.2|7263.5|7260.7|19
1631291480000|2021-09-10 16:31:20|7263.8|7261|7263.5|7260.7|7264.3|7261.5|7263.5|7260.7|32
1631291490000|2021-09-10 16:31:30|7263.3|7260.5|7263.6|7260.8|7263.6|7260.8|7263.3|7260.5|12
1631291500000|2021-09-10 16:31:40|7263.5|7260.7|7264.3|7261.5|7264.3|7261.5|7263.5|7260.7|10
1631291510000|2021-09-10 16:31:50|7264.1|7261.3|7263.1|7260.3|7264.1|7261.3|7262.5|7259.7|26
1631291520000|2021-09-10 16:32:00|7263.3|7260.5|7263.6|7260.8|7263.6|7260.8|7262.8|7260|14
1631291530000|2021-09-10 16:32:10|7263.3|7260.5|7265.3|7262.5|7265.3|7262.5|7263.3|7260.5|31
1631291540000|2021-09-10 16:32:20|7264.8|7262|7263.8|7261|7265.3|7262.5|7263.5|7260.7|18
1631291550000|2021-09-10 16:32:30|7263.3|7260.5|7264.3|7261.5|7264.3|7261.5|7263.3|7260.5|63
1631291560000|2021-09-10 16:32:40|7263.8|7261|7263.8|7261|7263.8|7261|7263.8|7261|4
1631291570000|2021-09-10 16:32:50|7263.5|7260.7|7264.3|7261.5|7264.3|7261.5|7263.5|7260.7|3
1631291580000|2021-09-10 16:33:00|7263.9|7261.1|7262.7|7259.9|7264|7261.2|7262.7|7259.9|6
1631291590000|2021-09-10 16:33:10|7262.3|7259.5|7262.3|7259.5|7262.7|7259.9|7262.3|7259.5|26
1631291600000|2021-09-10 16:33:20|7262.7|7259.9|7264.3|7261.5|7264.3|7261.5|7262.7|7259.9|25
1631291610000|2021-09-10 16:33:30|||||||||7
1631291620000|2021-09-10 16:33:40|7264|7261.2|7264|7261.2|7264.3|7261.5|7264|7261.2|3
1631291630000|2021-09-10 16:33:50|7263.5|7260.7|7264.3|7261.5|7264.3|7261.5|7263.5|7260.7|2
1631291640000|2021-09-10 16:34:00|7264|7261.2|7264.7|7261.9|7264.7|7261.9|7264|7261.2|12
1631291650000|2021-09-10 16:34:10|7265|7262.2|7265.3|7262.5|7265.3|7262.5|7265|7262.2|10
1631291660000|2021-09-10 16:34:20|7265|7262.2|7263.3|7260.5|7265|7262.2|7262.3|7259.5|105
1631291670000|2021-09-10 16:34:30|7263|7260.2|7263.3|7260.5|7263.3|7260.5|7263|7260.2|7
1631291680000|2021-09-10 16:34:40|7262.5|7259.7|7262.3|7259.5|7262.8|7260|7262.3|7259.5|13
1631291690000|2021-09-10 16:34:50|7263|7260.2|7262.3|7259.5|7263.3|7260.5|7261.5|7258.7|20
1631291700000|2021-09-10 16:35:00|7261.6|7258.8|7260.7|7257.9|7262.3|7259.5|7260.5|7257.7|38
1631291710000|2021-09-10 16:35:10|7261|7258.2|7262|7259.2|7262.3|7259.5|7260.7|7257.9|58
1631291720000|2021-09-10 16:35:20|7262.3|7259.5|7262.3|7259.5|7262.3|7259.5|7262.3|7259.5|10
1631291730000|2021-09-10 16:35:30|7262|7259.2|7261.3|7258.5|7262|7259.2|7261.3|7258.5|12
1631291740000|2021-09-10 16:35:40|7260.5|7257.7|7260.3|7257.5|7260.5|7257.7|7260.3|7257.5|20
1631291750000|2021-09-10 16:35:50|7261.3|7258.5|7261.3|7258.5|7261.3|7258.5|7260.5|7257.7|46
1631291760000|2021-09-10 16:36:00|7262|7259.2|7262.1|7259.3|7262.3|7259.5|7261.8|7259|32
1631291770000|2021-09-10 16:36:10|7262|7259.2|7262|7259.2|7262.3|7259.5|7261.5|7258.7|18
1631291780000|2021-09-10 16:36:20|7262.3|7259.5|7261.3|7258.5|7262.3|7259.5|7261.3|7258.5|9
1631291790000|2021-09-10 16:36:30|||||||||15
1631291800000|2021-09-10 16:36:40|||||||||2
1631291810000|2021-09-10 16:36:50|7260.5|7257.7|7260.8|7258|7260.8|7258|7260.5|7257.7|6
1631291820000|2021-09-10 16:37:00|7261.3|7258.5|7261.3|7258.5|7261.3|7258.5|7261.3|7258.5|4
1631291830000|2021-09-10 16:37:10|7261|7258.2|7260.7|7257.9|7261.3|7258.5|7260.3|7257.5|18
1631291840000|2021-09-10 16:37:20|7260.5|7257.7|7259.5|7256.7|7260.5|7257.7|7259.5|7256.7|15
1631291850000|2021-09-10 16:37:30|7259.7|7256.9|7258.9|7256.1|7260.3|7257.5|7258.7|7255.9|97
1631291860000|2021-09-10 16:37:40|7259.5|7256.7|7259.7|7256.9|7260|7257.2|7259.5|7256.7|31
1631291870000|2021-09-10 16:37:50|7259.5|7256.7|7259.5|7256.7|7259.8|7257|7259.5|7256.7|5
1631291880000|2021-09-10 16:38:00|7259.8|7257|7260.3|7257.5|7260.3|7257.5|7259.8|7257|7
1631291890000|2021-09-10 16:38:10|7260|7257.2|7260.3|7257.5|7260.3|7257.5|7260|7257.2|1
1631291900000|2021-09-10 16:38:20|7260|7257.2|7258.7|7255.9|7260|7257.2|7258.7|7255.9|58
1631291910000|2021-09-10 16:38:30|7259|7256.2|7259|7256.2|7259|7256.2|7259|7256.2|104
1631291920000|2021-09-10 16:38:40|7259.5|7256.7|7259.2|7256.4|7259.5|7256.7|7258.9|7256.1|20
1631291930000|2021-09-10 16:38:50|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|7258.7|7255.9|10
1631291940000|2021-09-10 16:39:00|7259|7256.2|7259|7256.2|7259.3|7256.5|7259|7256.2|22
1631291950000|2021-09-10 16:39:10|7258.7|7255.9|7259.2|7256.4|7259.5|7256.7|7258.7|7255.9|11
1631291960000|2021-09-10 16:39:20|7259|7256.2|7259.5|7256.7|7259.5|7256.7|7259|7256.2|3
1631291970000|2021-09-10 16:39:30|7259.7|7256.9|7259.2|7256.4|7259.7|7256.9|7259.2|7256.4|19
1631291980000|2021-09-10 16:39:40|7259.5|7256.7|7258.7|7255.9|7259.7|7256.9|7258.7|7255.9|21
1631291990000|2021-09-10 16:39:50|7259|7256.2|7258.7|7255.9|7259|7256.2|7258.7|7255.9|11
1631292000000|2021-09-10 16:40:00|7258.3|7255.5|7258.5|7255.7|7258.5|7255.7|7258|7255.2|49
1631292010000|2021-09-10 16:40:10|7258.3|7255.5|7258.7|7255.9|7258.7|7255.9|7257.7|7254.9|9
1631292020000|2021-09-10 16:40:20|7258.5|7255.7|7258.7|7255.9|7259|7256.2|7258.5|7255.7|17
1631292030000|2021-09-10 16:40:30|7259|7256.2|7258.7|7255.9|7259.5|7256.7|7258.7|7255.9|10
1631292040000|2021-09-10 16:40:40|7258.5|7255.7|7258.3|7255.5|7258.5|7255.7|7258.3|7255.5|13
1631292050000|2021-09-10 16:40:50|7257.7|7254.9|7258.3|7255.5|7258.3|7255.5|7257.7|7254.9|7
1631292060000|2021-09-10 16:41:00|7258|7255.2|7256.7|7253.9|7258.3|7255.5|7255.3|7252.5|113
1631292070000|2021-09-10 16:41:10|7257|7254.2|7256.3|7253.5|7257|7254.2|7256.3|7253.5|9
1631292080000|2021-09-10 16:41:20|7257|7254.2|7257.3|7254.5|7257.3|7254.5|7256.7|7253.9|15
1631292090000|2021-09-10 16:41:30|7256.7|7253.9|7256.7|7253.9|7256.7|7253.9|7256.7|7253.9|8
1631292100000|2021-09-10 16:41:40|7256.3|7253.5|7256|7253.2|7256.3|7253.5|7256|7253.2|11
1631292110000|2021-09-10 16:41:50|||||||||3
1631292120000|2021-09-10 16:42:00|7256.3|7253.5|7255.7|7252.9|7256.3|7253.5|7255.7|7252.9|35
1631292130000|2021-09-10 16:42:10|7255.3|7252.5|7255|7252.2|7255.3|7252.5|7254.3|7251.5|14
1631292140000|2021-09-10 16:42:20|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|7255.3|7252.5|41
1631292150000|2021-09-10 16:42:30|||||||||8
1631292160000|2021-09-10 16:42:40|7256.1|7253.3|7256|7253.2|7256.3|7253.5|7256|7253.2|19
1631292170000|2021-09-10 16:42:50|7256.3|7253.5|7257.3|7254.5|7257.3|7254.5|7256.3|7253.5|9
1631292180000|2021-09-10 16:43:00|7257|7254.2|7256.7|7253.9|7257|7254.2|7256.7|7253.9|10
1631292190000|2021-09-10 16:43:10|7257.3|7254.5|7256|7253.2|7258.3|7255.5|7255.7|7252.9|125
1631292200000|2021-09-10 16:43:20|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|7255.5|7252.7|16
1631292220000|2021-09-10 16:43:40|7256.3|7253.5|7255.8|7253|7256.3|7253.5|7255.5|7252.7|13
1631292230000|2021-09-10 16:43:50|7256|7253.2|7256.3|7253.5|7256.3|7253.5|7256|7253.2|26
1631292240000|2021-09-10 16:44:00|7258.3|7255.5|7259.3|7256.5|7259.3|7256.5|7258.3|7255.5|181
1631292250000|2021-09-10 16:44:10|7260|7257.2|7259.7|7256.9|7260.3|7257.5|7259.7|7256.9|14
1631292260000|2021-09-10 16:44:20|7259.3|7256.5|7260.3|7257.5|7260.3|7257.5|7259.3|7256.5|54
1631292270000|2021-09-10 16:44:30|7260.8|7258|7260.3|7257.5|7261.3|7258.5|7260.3|7257.5|20
1631292280000|2021-09-10 16:44:40|7261.3|7258.5|7261.3|7258.5|7261.3|7258.5|7261.3|7258.5|13
1631292290000|2021-09-10 16:44:50|||||||||3
1631292300000|2021-09-10 16:45:00|7260.7|7257.9|7260|7257.2|7260.7|7257.9|7259.5|7256.7|34
1631292310000|2021-09-10 16:45:10|7259.8|7257|7260.1|7257.3|7260.1|7257.3|7259.8|7257|3
1631292320000|2021-09-10 16:45:20|7260.3|7257.5|7261.3|7258.5|7261.3|7258.5|7260.3|7257.5|26
1631292330000|2021-09-10 16:45:30|7260.7|7257.9|7260.3|7257.5|7260.9|7258.1|7260.3|7257.5|47
1631292340000|2021-09-10 16:45:40|7259.7|7256.9|7259.8|7257|7259.8|7257|7259.5|7256.7|11
1631292350000|2021-09-10 16:45:50|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|7260.3|7257.5|25
1631292360000|2021-09-10 16:46:00|||||||||1
1631292370000|2021-09-10 16:46:10|7261.3|7258.5|7260.5|7257.7|7261.3|7258.5|7260.5|7257.7|26
1631292380000|2021-09-10 16:46:20|7260.3|7257.5|7261.3|7258.5|7261.3|7258.5|7260.3|7257.5|11
1631292390000|2021-09-10 16:46:30|7260.7|7257.9|7260.3|7257.5|7260.7|7257.9|7260.3|7257.5|19
1631292400000|2021-09-10 16:46:40|7259.8|7257|7260.3|7257.5|7260.3|7257.5|7259.5|7256.7|16
1631292410000|2021-09-10 16:46:50|7260|7257.2|7260|7257.2|7260|7257.2|7260|7257.2|1
1631292420000|2021-09-10 16:47:00|7260.3|7257.5|7258.8|7256|7260.3|7257.5|7258.5|7255.7|71
1631292430000|2021-09-10 16:47:10|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|7259.3|7256.5|2
1631292440000|2021-09-10 16:47:20|7259.5|7256.7|7259.5|7256.7|7260|7257.2|7259.3|7256.5|6
1631292450000|2021-09-10 16:47:30|7260.3|7257.5|7260|7257.2|7260.3|7257.5|7259.3|7256.5|10
1631292460000|2021-09-10 16:47:40|7260.3|7257.5|7260|7257.2|7260.3|7257.5|7260|7257.2|6
1631292470000|2021-09-10 16:47:50|7260.3|7257.5|7261.3|7258.5|7261.3|7258.5|7260.3|7257.5|12
1631292480000|2021-09-10 16:48:00|||||||||5
1631292490000|2021-09-10 16:48:10|7261.6|7258.8|7261.7|7258.9|7262.3|7259.5|7261.6|7258.8|21
1631292500000|2021-09-10 16:48:20|7261.3|7258.5|7262.3|7259.5|7262.3|7259.5|7261.3|7258.5|36
1631292510000|2021-09-10 16:48:30|7262.8|7260|7261.3|7258.5|7263.3|7260.5|7261.3|7258.5|57
1631292520000|2021-09-10 16:48:40|7261.5|7258.7|7261.3|7258.5|7261.5|7258.7|7261.3|7258.5|4
1631292530000|2021-09-10 16:48:50|7261.1|7258.3|7260.5|7257.7|7261.1|7258.3|7260.5|7257.7|4
1631292540000|2021-09-10 16:49:00|7260.8|7258|7261.3|7258.5|7261.3|7258.5|7260.5|7257.7|23
1631292550000|2021-09-10 16:49:10|7261.5|7258.7|7261.3|7258.5|7262.3|7259.5|7261.3|7258.5|42
1631292560000|2021-09-10 16:49:20|||||||||7
1631292570000|2021-09-10 16:49:30|7260.5|7257.7|7260.3|7257.5|7261.3|7258.5|7260.3|7257.5|21
1631292580000|2021-09-10 16:49:40|7260|7257.2|7259.8|7257|7260.3|7257.5|7259.5|7256.7|10
1631292590000|2021-09-10 16:49:50|7259.5|7256.7|7259.5|7256.7|7259.8|7257|7259.3|7256.5|0
1631292600000|2021-09-10 16:50:00|7259.3|7256.5|7259.8|7257|7259.8|7257|7259.3|7256.5|1
1631292610000|2021-09-10 16:50:10|7259.5|7256.7|7265.3|7262.5|7265.8|7263|7259.3|7256.5|731
1631292620000|2021-09-10 16:50:20|7265.7|7262.9|7265.3|7262.5|7265.7|7262.9|7265.3|7262.5|188
1631292630000|2021-09-10 16:50:30|7264.4|7261.6|7264.3|7261.5|7264.4|7261.6|7263.3|7260.5|686
1631292640000|2021-09-10 16:50:40|7263.5|7260.7|7263.3|7260.5|7263.8|7261|7262.3|7259.5|62
1631292650000|2021-09-10 16:50:50|7263.5|7260.7|7263.5|7260.7|7264|7261.2|7263.3|7260.5|171
1631292660000|2021-09-10 16:51:00|7263.3|7260.5|7262.1|7259.3|7263.5|7260.7|7261.5|7258.7|48
1631292670000|2021-09-10 16:51:10|7262.3|7259.5|7261.3|7258.5|7262.3|7259.5|7261.3|7258.5|10
1631292680000|2021-09-10 16:51:20|||||||||1
1631292690000|2021-09-10 16:51:30|||||||||6
1631292700000|2021-09-10 16:51:40|7260.8|7258|7260.1|7257.3|7261.3|7258.5|7259.5|7256.7|108
1631292710000|2021-09-10 16:51:50|7260.5|7257.7|7258.8|7256|7260.5|7257.7|7258.8|7256|123
1631292720000|2021-09-10 16:52:00|7259.1|7256.3|7255.9|7253.1|7259.3|7256.5|7255.9|7253.1|143
1631292730000|2021-09-10 16:52:10|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|7255.9|7253.1|210
1631292740000|2021-09-10 16:52:20|7256.3|7253.5|7257.1|7254.3|7257.1|7254.3|7256.3|7253.5|47
1631292750000|2021-09-10 16:52:30|7257.9|7255.1|7257.1|7254.3|7257.9|7255.1|7257.1|7254.3|31
1631292760000|2021-09-10 16:52:40|7256.6|7253.8|7257.3|7254.5|7257.3|7254.5|7256.3|7253.5|18
1631292770000|2021-09-10 16:52:50|7257.6|7254.8|7257.1|7254.3|7257.9|7255.1|7257.1|7254.3|27
1631292780000|2021-09-10 16:53:00|7257.4|7254.6|7257.6|7254.8|7257.9|7255.1|7256.9|7254.1|39
1631292790000|2021-09-10 16:53:10|7257.9|7255.1|7257.6|7254.8|7257.9|7255.1|7257.3|7254.5|8
1631292800000|2021-09-10 16:53:20|7257.9|7255.1|7258.6|7255.8|7258.9|7256.1|7257.9|7255.1|9
1631292810000|2021-09-10 16:53:30|7258.9|7256.1|7258.6|7255.8|7258.9|7256.1|7258.6|7255.8|9
1631292820000|2021-09-10 16:53:40|7258.9|7256.1|7257.3|7254.5|7259.3|7256.5|7257.3|7254.5|13
1631292830000|2021-09-10 16:53:50|||||||||2
1631292840000|2021-09-10 16:54:00|7256.3|7253.5|7257.1|7254.3|7257.3|7254.5|7256.3|7253.5|65
1631292850000|2021-09-10 16:54:10|7256.9|7254.1|7257.9|7255.1|7257.9|7255.1|7256.9|7254.1|27
1631292860000|2021-09-10 16:54:20|7258.3|7255.5|7258.9|7256.1|7258.9|7256.1|7258.3|7255.5|11
1631292870000|2021-09-10 16:54:30|||||||||17
1631292880000|2021-09-10 16:54:40|7259.3|7256.5|7259.9|7257.1|7259.9|7257.1|7259.3|7256.5|50
1631292890000|2021-09-10 16:54:50|7260.1|7257.3|7260.3|7257.5|7260.3|7257.5|7259.3|7256.5|43
1631292900000|2021-09-10 16:55:00|7260.1|7257.3|7260.3|7257.5|7260.3|7257.5|7260.1|7257.3|11
1631292910000|2021-09-10 16:55:10|7260.1|7257.3|7259.9|7257.1|7260.1|7257.3|7259.5|7256.7|77
1631292920000|2021-09-10 16:55:20|7259.6|7256.8|7260.3|7257.5|7260.3|7257.5|7259.6|7256.8|8
1631292930000|2021-09-10 16:55:30|7260.1|7257.3|7260.3|7257.5|7260.3|7257.5|7260|7257.2|23
1631292940000|2021-09-10 16:55:40|7260.1|7257.3|7259.8|7257|7260.1|7257.3|7259.8|7257|40
1631292950000|2021-09-10 16:55:50|7260.1|7257.3|7260.1|7257.3|7260.1|7257.3|7259.8|7257|2
1631292960000|2021-09-10 16:56:00|7260.3|7257.5|7260.1|7257.3|7260.3|7257.5|7259.5|7256.7|93
1631292970000|2021-09-10 16:56:10|7259.9|7257.1|7259.6|7256.8|7259.9|7257.1|7259.6|7256.8|5
1631292980000|2021-09-10 16:56:20|7259.3|7256.5|7259.3|7256.5|7259.9|7257.1|7259.3|7256.5|35
1631292990000|2021-09-10 16:56:30|7259.1|7256.3|7257.1|7254.3|7259.1|7256.3|7257.1|7254.3|38
1631293000000|2021-09-10 16:56:40|7256.3|7253.5|7256.1|7253.3|7256.3|7253.5|7256.1|7253.3|11
1631293010000|2021-09-10 16:56:50|7255.9|7253.1|7255.9|7253.1|7256.1|7253.3|7255.9|7253.1|282
1631293020000|2021-09-10 16:57:00|7254.9|7252.1|7255.9|7253.1|7255.9|7253.1|7254.9|7252.1|255
1631293030000|2021-09-10 16:57:10|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|7256.1|7253.3|0
1631293040000|2021-09-10 16:57:20|7256.3|7253.5|7256.1|7253.3|7256.3|7253.5|7256.1|7253.3|7
1631293050000|2021-09-10 16:57:30|7255.7|7252.9|7255.9|7253.1|7255.9|7253.1|7255.1|7252.3|15
1631293060000|2021-09-10 16:57:40|7255.6|7252.8|7255.9|7253.1|7255.9|7253.1|7255.6|7252.8|8
1631293070000|2021-09-10 16:57:50|7256.3|7253.5|7256.8|7254|7257.1|7254.3|7256.3|7253.5|52
1631293080000|2021-09-10 16:58:00|7256.6|7253.8|7257.3|7254.5|7257.3|7254.5|7256.3|7253.5|77
1631293090000|2021-09-10 16:58:10|7256.8|7254|7256.1|7253.3|7257.3|7254.5|7256.1|7253.3|18
1631293100000|2021-09-10 16:58:20|7255.3|7252.5|7255.3|7252.5|7255.9|7253.1|7255.3|7252.5|6
1631293110000|2021-09-10 16:58:30|7255.9|7253.1|7255.3|7252.5|7256.3|7253.5|7255.3|7252.5|24
1631293120000|2021-09-10 16:58:40|||||||||12
1631293130000|2021-09-10 16:58:50|7255.5|7252.7|7255.3|7252.5|7256|7253.2|7255.3|7252.5|13
1631293140000|2021-09-10 16:59:00|7254.3|7251.5|7255.3|7252.5|7255.3|7252.5|7254.3|7251.5|59
1631293150000|2021-09-10 16:59:10|7255.1|7252.3|7254.8|7252|7255.3|7252.5|7254.8|7252|12
1631293160000|2021-09-10 16:59:20|7255.3|7252.5|7254.5|7251.7|7255.3|7252.5|7254.5|7251.7|12
1631293170000|2021-09-10 16:59:30|7254.3|7251.5|7255.3|7252.5|7255.3|7252.5|7254.3|7251.5|127
1631293180000|2021-09-10 16:59:40|7254.8|7252|7254.3|7251.5|7254.8|7252|7254.3|7251.5|10
1631293190000|2021-09-10 16:59:50|||||||||4
1631293200000|2021-09-10 17:00:00|7254.8|7252|7254.3|7251.5|7255.3|7252.5|7254.3|7251.5|39
1631293210000|2021-09-10 17:00:10|7254.8|7252|7255.3|7252.5|7255.3|7252.5|7254.8|7252|13
1631293220000|2021-09-10 17:00:20|7255|7252.2|7254.5|7251.7|7255.3|7252.5|7254.5|7251.7|13
1631293230000|2021-09-10 17:00:30|7254.8|7252|7254.3|7251.5|7254.8|7252|7254.3|7251.5|8
1631293240000|2021-09-10 17:00:40|||||||||18
1631293250000|2021-09-10 17:00:50|||||||||4
1631293260000|2021-09-10 17:01:00|||||||||10
1631293280000|2021-09-10 17:01:20|7254.6|7251.8|7254.3|7251.5|7254.8|7252|7254.3|7251.5|28
1631293290000|2021-09-10 17:01:30|||||||||2
1631293300000|2021-09-10 17:01:40|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7252.3|7249.5|137
1631293310000|2021-09-10 17:01:50|7254.3|7251.5|7256.3|7253.5|7256.3|7253.5|7254.3|7251.5|52
1631293320000|2021-09-10 17:02:00|7255.8|7253|7255.8|7253|7255.8|7253|7255.3|7252.5|14
1631293330000|2021-09-10 17:02:10|7256.1|7253.3|7256.1|7253.3|7256.3|7253.5|7255.8|7253|23
1631293340000|2021-09-10 17:02:20|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|1
1631293350000|2021-09-10 17:02:30|7257.3|7254.5|7256.8|7254|7257.3|7254.5|7256.8|7254|8
1631293360000|2021-09-10 17:02:40|||||||||20
1631293370000|2021-09-10 17:02:50|7257.3|7254.5|7258|7255.2|7258.3|7255.5|7257.3|7254.5|91
1631293380000|2021-09-10 17:03:00|7257.8|7255|7259.5|7256.7|7260.3|7257.5|7257.8|7255|48
1631293390000|2021-09-10 17:03:10|7259|7256.2|7257.5|7254.7|7259|7256.2|7257.5|7254.7|4
1631293400000|2021-09-10 17:03:20|||||||||2
1631293410000|2021-09-10 17:03:30|7257.3|7254.5|7256.3|7253.5|7257.3|7254.5|7256.3|7253.5|49
1631293420000|2021-09-10 17:03:40|7256.6|7253.8|7256.3|7253.5|7256.6|7253.8|7255.5|7252.7|32
1631293430000|2021-09-10 17:03:50|7256.5|7253.7|7256.5|7253.7|7257.3|7254.5|7256.5|7253.7|8
1631293440000|2021-09-10 17:04:00|7256.8|7254|7255.8|7253|7256.8|7254|7255.5|7252.7|10
1631293450000|2021-09-10 17:04:10|7255.3|7252.5|7253.8|7251|7255.3|7252.5|7253.5|7250.7|15
1631293460000|2021-09-10 17:04:20|7254|7251.2|7254|7251.2|7254.3|7251.5|7254|7251.2|3
1631293470000|2021-09-10 17:04:30|7254.3|7251.5|7253.8|7251|7254.3|7251.5|7253.5|7250.7|1
1631293480000|2021-09-10 17:04:40|7253.5|7250.7|7254|7251.2|7254|7251.2|7253|7250.2|20
1631293490000|2021-09-10 17:04:50|7253.7|7250.9|7253.5|7250.7|7253.8|7251|7253.5|7250.7|5
1631293500000|2021-09-10 17:05:00|7253.3|7250.5|7254|7251.2|7254|7251.2|7253.3|7250.5|10
1631293510000|2021-09-10 17:05:10|7253.3|7250.5|7254.3|7251.5|7254.3|7251.5|7253.3|7250.5|3
1631293520000|2021-09-10 17:05:20|7253.8|7251|7254.3|7251.5|7254.3|7251.5|7253.7|7250.9|3
1631293530000|2021-09-10 17:05:30|7255.3|7252.5|7255.8|7253|7256.3|7253.5|7255.3|7252.5|608
1631293540000|2021-09-10 17:05:40|7255.3|7252.5|7255|7252.2|7255.3|7252.5|7255|7252.2|14
1631293550000|2021-09-10 17:05:50|7254.8|7252|7254.1|7251.3|7254.8|7252|7254.1|7251.3|5
1631293560000|2021-09-10 17:06:00|7254.3|7251.5|7253.3|7250.5|7254.3|7251.5|7253.3|7250.5|6
1631293570000|2021-09-10 17:06:10|||||||||3
1631293580000|2021-09-10 17:06:20|7253.8|7251|7253.3|7250.5|7254.3|7251.5|7253.3|7250.5|8
1631293590000|2021-09-10 17:06:30|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.3|7250.5|10
1631293600000|2021-09-10 17:06:40|7253.9|7251.1|7254.3|7251.5|7254.6|7251.8|7253.9|7251.1|20
1631293620000|2021-09-10 17:07:00|7254.1|7251.3|7252.8|7250|7254.1|7251.3|7252.8|7250|10
1631293630000|2021-09-10 17:07:10|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7252.6|7249.8|6
1631293640000|2021-09-10 17:07:20|7252.8|7250|7253.3|7250.5|7253.3|7250.5|7252.8|7250|0
1631293650000|2021-09-10 17:07:30|7252.8|7250|7252.3|7249.5|7253.1|7250.3|7252.3|7249.5|1
1631293660000|2021-09-10 17:07:40|7252.7|7249.9|7253.3|7250.5|7253.3|7250.5|7252.7|7249.9|10
1631293670000|2021-09-10 17:07:50|||||||||1
1631293680000|2021-09-10 17:08:00|7253|7250.2|7252.5|7249.7|7253|7250.2|7252.5|7249.7|3
1631293690000|2021-09-10 17:08:10|7252.3|7249.5|7251.3|7248.5|7252.3|7249.5|7251.3|7248.5|58
1631293700000|2021-09-10 17:08:20|7250.5|7247.7|7251.3|7248.5|7251.3|7248.5|7250.5|7247.7|7
1631293710000|2021-09-10 17:08:30|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|7251.9|7249.1|33
1631293720000|2021-09-10 17:08:40|||||||||11
1631293730000|2021-09-10 17:08:50|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|4
1631293740000|2021-09-10 17:09:00|7252.3|7249.5|7251.9|7249.1|7252.3|7249.5|7251.1|7248.3|20
1631293750000|2021-09-10 17:09:10|7252.3|7249.5|7252.6|7249.8|7252.9|7250.1|7252.3|7249.5|17
1631293760000|2021-09-10 17:09:20|||||||||1
1631293770000|2021-09-10 17:09:30|7252.3|7249.5|7252.1|7249.3|7252.3|7249.5|7252.1|7249.3|2
1631293780000|2021-09-10 17:09:40|7251.9|7249.1|7252.3|7249.5|7252.3|7249.5|7251.9|7249.1|7
1631293790000|2021-09-10 17:09:50|7251.9|7249.1|7251.3|7248.5|7251.9|7249.1|7251.3|7248.5|8
1631293800000|2021-09-10 17:10:00|||||||||6
1631293810000|2021-09-10 17:10:10|7250.6|7247.8|7252.1|7249.3|7252.1|7249.3|7250.3|7247.5|36
1631293820000|2021-09-10 17:10:20|7251.9|7249.1|7251.3|7248.5|7251.9|7249.1|7251.3|7248.5|44
1631293830000|2021-09-10 17:10:30|7251.1|7248.3|7251.3|7248.5|7251.3|7248.5|7250.6|7247.8|15
1631293840000|2021-09-10 17:10:40|7250.9|7248.1|7250.8|7248|7250.9|7248.1|7250.3|7247.5|20
1631293850000|2021-09-10 17:10:50|7251.1|7248.3|7250.1|7247.3|7251.3|7248.5|7250.1|7247.3|10
1631293860000|2021-09-10 17:11:00|7250.3|7247.5|7250.3|7247.5|7250.6|7247.8|7249.3|7246.5|14
1631293870000|2021-09-10 17:11:10|7250.6|7247.8|7250.6|7247.8|7250.9|7248.1|7250.6|7247.8|9
1631293880000|2021-09-10 17:11:20|7250.3|7247.5|7250.3|7247.5|7250.6|7247.8|7250.3|7247.5|1
1631293890000|2021-09-10 17:11:30|7249.9|7247.1|7249.3|7246.5|7249.9|7247.1|7249.3|7246.5|8
1631293900000|2021-09-10 17:11:40|||||||||30
1631293910000|2021-09-10 17:11:50|7249.8|7247|7249.3|7246.5|7250.1|7247.3|7249.3|7246.5|3
1631293920000|2021-09-10 17:12:00|7249.1|7246.3|7248.3|7245.5|7249.3|7246.5|7248.3|7245.5|10
1631293930000|2021-09-10 17:12:10|7247.4|7244.6|7246.4|7243.6|7247.4|7244.6|7246.4|7243.6|64
1631293940000|2021-09-10 17:12:20|7246.3|7243.5|7245.9|7243.1|7246.3|7243.5|7245.6|7242.8|29
1631293950000|2021-09-10 17:12:30|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|7246.3|7243.5|1
1631293960000|2021-09-10 17:12:40|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|7247.3|7244.5|11
1631293970000|2021-09-10 17:12:50|||||||||27
1631293990000|2021-09-10 17:13:10|7248.3|7245.5|7248.3|7245.5|7249.3|7246.5|7248.3|7245.5|71
1631294000000|2021-09-10 17:13:20|||||||||12
1631294010000|2021-09-10 17:13:30|7248.9|7246.1|7248.3|7245.5|7249.3|7246.5|7248.3|7245.5|18
1631294020000|2021-09-10 17:13:40|7248.2|7245.4|7249.2|7246.4|7249.2|7246.4|7248.2|7245.4|7
1631294030000|2021-09-10 17:13:50|7248.9|7246.1|7249.2|7246.4|7249.2|7246.4|7248.2|7245.4|33
1631294040000|2021-09-10 17:14:00|7249.7|7246.9|7250.2|7247.4|7250.6|7247.8|7249.7|7246.9|32
1631294050000|2021-09-10 17:14:10|7250.7|7247.9|7251.2|7248.4|7251.2|7248.4|7250.2|7247.4|2
1631294060000|2021-09-10 17:14:20|7251.4|7248.6|7250.6|7247.8|7251.4|7248.6|7250.6|7247.8|52
1631294070000|2021-09-10 17:14:30|7251.2|7248.4|7250.7|7247.9|7251.2|7248.4|7250.4|7247.6|3
1631294080000|2021-09-10 17:14:40|7250.4|7247.6|7250.9|7248.1|7251.2|7248.4|7250.4|7247.6|2
1631294090000|2021-09-10 17:14:50|7250.7|7247.9|7250.2|7247.4|7250.7|7247.9|7250.2|7247.4|21
1631294100000|2021-09-10 17:15:00|7249.2|7246.4|7249.2|7246.4|7249.2|7246.4|7248.9|7246.1|21
1631294110000|2021-09-10 17:15:10|7248.2|7245.4|7248.6|7245.8|7248.7|7245.9|7248.2|7245.4|14
1631294120000|2021-09-10 17:15:20|7248.4|7245.6|7249.2|7246.4|7249.2|7246.4|7248.2|7245.4|21
1631294130000|2021-09-10 17:15:30|||||||||8
1631294140000|2021-09-10 17:15:40|7249.9|7247.1|7249.2|7246.4|7250.2|7247.4|7248.4|7245.6|49
1631294150000|2021-09-10 17:15:50|7248.6|7245.8|7249.2|7246.4|7249.2|7246.4|7248.6|7245.8|11
1631294160000|2021-09-10 17:16:00|7248.7|7245.9|7248.2|7245.4|7248.7|7245.9|7248.2|7245.4|10
1631294170000|2021-09-10 17:16:10|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|7247.6|7244.8|17
1631294180000|2021-09-10 17:16:20|7247.4|7244.6|7247.2|7244.4|7248.2|7245.4|7247.2|7244.4|11
1631294190000|2021-09-10 17:16:30|7247.4|7244.6|7248.2|7245.4|7248.2|7245.4|7247.4|7244.6|7
1631294200000|2021-09-10 17:16:40|7248|7245.2|7247.7|7244.9|7248|7245.2|7247.7|7244.9|6
1631294210000|2021-09-10 17:16:50|7248.2|7245.4|7249.2|7246.4|7249.2|7246.4|7247.9|7245.1|52
1631294220000|2021-09-10 17:17:00|7248.7|7245.9|7248.2|7245.4|7249.2|7246.4|7248.2|7245.4|4
1631294230000|2021-09-10 17:17:10|7248.7|7245.9|7249.2|7246.4|7249.2|7246.4|7248.4|7245.6|19
1631294240000|2021-09-10 17:17:20|7248.9|7246.1|7249.9|7247.1|7249.9|7247.1|7248.9|7246.1|31
1631294250000|2021-09-10 17:17:30|7250.2|7247.4|7252.4|7249.6|7252.7|7249.9|7250.2|7247.4|100
1631294260000|2021-09-10 17:17:40|7251.4|7248.6|7251.9|7249.1|7252.2|7249.4|7251.4|7248.6|74
1631294270000|2021-09-10 17:17:50|7251.7|7248.9|7251.7|7248.9|7252.2|7249.4|7251.5|7248.7|13
1631294280000|2021-09-10 17:18:00|7251.2|7248.4|7250.9|7248.1|7251.2|7248.4|7250.4|7247.6|14
1631294290000|2021-09-10 17:18:10|7250.7|7247.9|7251.2|7248.4|7251.2|7248.4|7250.2|7247.4|13
1631294300000|2021-09-10 17:18:20|7250.7|7247.9|7251.2|7248.4|7251.2|7248.4|7250.7|7247.9|10
1631294310000|2021-09-10 17:18:30|||||||||5
1631294320000|2021-09-10 17:18:40|7250.2|7247.4|7251.2|7248.4|7251.2|7248.4|7250.2|7247.4|13
1631294330000|2021-09-10 17:18:50|7252.2|7249.4|7254.5|7251.7|7254.5|7251.7|7252.2|7249.4|69
1631294340000|2021-09-10 17:19:00|7254.7|7251.9|7254|7251.2|7257.2|7254.4|7253.4|7250.6|77
1631294350000|2021-09-10 17:19:10|7254.2|7251.4|7253.7|7250.9|7254.2|7251.4|7253.7|7250.9|1
1631294360000|2021-09-10 17:19:20|7253.4|7250.6|7252.2|7249.4|7253.4|7250.6|7251.9|7249.1|15
1631294370000|2021-09-10 17:19:30|7252.7|7249.9|7252.7|7249.9|7252.9|7250.1|7252.4|7249.6|55
1631294380000|2021-09-10 17:19:40|7253|7250.2|7252.2|7249.4|7253.2|7250.4|7252.2|7249.4|3
1631294390000|2021-09-10 17:19:50|7252.7|7249.9|7253.2|7250.4|7253.2|7250.4|7252.7|7249.9|7
1631294400000|2021-09-10 17:20:00|7253|7250.2|7255.2|7252.4|7255.2|7252.4|7252.4|7249.6|38
1631294410000|2021-09-10 17:20:10|7254.7|7251.9|7256.2|7253.4|7256.2|7253.4|7254.7|7251.9|38
1631294420000|2021-09-10 17:20:20|7255.9|7253.1|7256.2|7253.4|7256.2|7253.4|7255.2|7252.4|7
1631294430000|2021-09-10 17:20:30|7255.7|7252.9|7255.4|7252.6|7256.2|7253.4|7255.4|7252.6|7
1631294440000|2021-09-10 17:20:40|7255.2|7252.4|7255.7|7252.9|7256.2|7253.4|7255.2|7252.4|8
1631294450000|2021-09-10 17:20:50|7255.4|7252.6|7254.2|7251.4|7255.4|7252.6|7254.2|7251.4|20
1631294460000|2021-09-10 17:21:00|||||||||3
1631294470000|2021-09-10 17:21:10|7254.7|7251.9|7255.4|7252.6|7255.4|7252.6|7254.7|7251.9|10
1631294480000|2021-09-10 17:21:20|7255.7|7252.9|7253.2|7250.4|7255.7|7252.9|7252.9|7250.1|117
1631294490000|2021-09-10 17:21:30|7252.9|7250.1|7252.9|7250.1|7253.2|7250.4|7252.9|7250.1|5
1631294500000|2021-09-10 17:21:40|7253|7250.2|7252.7|7249.9|7253.2|7250.4|7252.7|7249.9|3
1631294510000|2021-09-10 17:21:50|7252.4|7249.6|7253.2|7250.4|7253.4|7250.6|7252.4|7249.6|17
1631294520000|2021-09-10 17:22:00|7252.9|7250.1|7253.2|7250.4|7253.2|7250.4|7252.2|7249.4|10
1631294530000|2021-09-10 17:22:10|7252.9|7250.1|7253.2|7250.4|7253.2|7250.4|7252.9|7250.1|9
1631294540000|2021-09-10 17:22:20|7252.9|7250.1|7252.9|7250.1|7253.2|7250.4|7252.9|7250.1|35
1631294550000|2021-09-10 17:22:30|7252.4|7249.6|7253.7|7250.9|7254.2|7251.4|7252.2|7249.4|8
1631294560000|2021-09-10 17:22:40|7253.9|7251.1|7253.2|7250.4|7253.9|7251.1|7253.2|7250.4|11
1631294580000|2021-09-10 17:23:00|7253.4|7250.6|7254.4|7251.6|7255.2|7252.4|7253.4|7250.6|45
1631294590000|2021-09-10 17:23:10|7255|7252.2|7254.4|7251.6|7255.4|7252.6|7254.4|7251.6|12
1631294600000|2021-09-10 17:23:20|7254.2|7251.4|7255.2|7252.4|7255.2|7252.4|7253.9|7251.1|34
1631294610000|2021-09-10 17:23:30|7255.4|7252.6|7256.2|7253.4|7256.2|7253.4|7255.4|7252.6|27
1631294620000|2021-09-10 17:23:40|7255.9|7253.1|7255.2|7252.4|7255.9|7253.1|7255.2|7252.4|14
1631294630000|2021-09-10 17:23:50|7255.7|7252.9|7255.7|7252.9|7256.2|7253.4|7255.4|7252.6|9
1631294640000|2021-09-10 17:24:00|7255.2|7252.4|7256.2|7253.4|7256.2|7253.4|7255.2|7252.4|10
1631294650000|2021-09-10 17:24:10|7255.2|7252.4|7253.7|7250.9|7255.2|7252.4|7253.7|7250.9|47
1631294660000|2021-09-10 17:24:20|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|0
1631294670000|2021-09-10 17:24:30|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|33
1631294680000|2021-09-10 17:24:40|7254.9|7252.1|7254.7|7251.9|7254.9|7252.1|7254.2|7251.4|8
1631294690000|2021-09-10 17:24:50|7255|7252.2|7254.9|7252.1|7255.2|7252.4|7254.7|7251.9|6
1631294700000|2021-09-10 17:25:00|7255.2|7252.4|7254.7|7251.9|7255.2|7252.4|7254.2|7251.4|33
1631294710000|2021-09-10 17:25:10|7254.4|7251.6|7254.4|7251.6|7254.7|7251.9|7254.4|7251.6|1
1631294720000|2021-09-10 17:25:20|7253.9|7251.1|7253.7|7250.9|7253.9|7251.1|7253.4|7250.6|6
1631294730000|2021-09-10 17:25:30|7254.2|7251.4|7253.9|7251.1|7254.2|7251.4|7253.4|7250.6|12
1631294740000|2021-09-10 17:25:40|7254.2|7251.4|7254.4|7251.6|7254.4|7251.6|7253.9|7251.1|15
1631294750000|2021-09-10 17:25:50|7254.7|7251.9|7254.4|7251.6|7255.2|7252.4|7254.4|7251.6|7
1631294760000|2021-09-10 17:26:00|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|3
1631294770000|2021-09-10 17:26:10|7255.2|7252.4|7254.4|7251.6|7255.2|7252.4|7254.4|7251.6|10
1631294790000|2021-09-10 17:26:30|7255.2|7252.4|7255.7|7252.9|7256.2|7253.4|7255.2|7252.4|13
1631294800000|2021-09-10 17:26:40|7255.9|7253.1|7255.2|7252.4|7256.2|7253.4|7254.9|7252.1|15
1631294810000|2021-09-10 17:26:50|7254.4|7251.6|7255.2|7252.4|7255.2|7252.4|7254.4|7251.6|4
1631294820000|2021-09-10 17:27:00|7254.6|7251.8|7254.2|7251.4|7254.6|7251.8|7253.2|7250.4|23
1631294830000|2021-09-10 17:27:10|7253.9|7251.1|7253.4|7250.6|7253.9|7251.1|7253.4|7250.6|1
1631294840000|2021-09-10 17:27:20|7253.7|7250.9|7255.2|7252.4|7255.2|7252.4|7253.4|7250.6|1033
1631294850000|2021-09-10 17:27:30|7254.6|7251.8|7254.2|7251.4|7254.6|7251.8|7254.2|7251.4|29
1631294860000|2021-09-10 17:27:40|7254.7|7251.9|7254.7|7251.9|7254.7|7251.9|7254.4|7251.6|7
1631294870000|2021-09-10 17:27:50|7255|7252.2|7254.9|7252.1|7255.2|7252.4|7254.2|7251.4|5
1631294880000|2021-09-10 17:28:00|7255.2|7252.4|7254.7|7251.9|7255.2|7252.4|7254.7|7251.9|2
1631294890000|2021-09-10 17:28:10|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|1
1631294900000|2021-09-10 17:28:20|7255.2|7252.4|7254.9|7252.1|7255.2|7252.4|7254.9|7252.1|4
1631294910000|2021-09-10 17:28:30|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|7254.9|7252.1|1
1631294920000|2021-09-10 17:28:40|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|7254.9|7252.1|1
1631294930000|2021-09-10 17:28:50|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|7254.9|7252.1|4
1631294940000|2021-09-10 17:29:00|7254.9|7252.1|7254.7|7251.9|7255|7252.2|7254.4|7251.6|18
1631294950000|2021-09-10 17:29:10|7255.2|7252.4|7254.9|7252.1|7255.2|7252.4|7254.7|7251.9|0
1631294960000|2021-09-10 17:29:20|7255.2|7252.4|7254.7|7251.9|7255.2|7252.4|7254.7|7251.9|4
1631294970000|2021-09-10 17:29:30|7254.9|7252.1|7255.2|7252.4|7255.2|7252.4|7254.6|7251.8|17
1631294980000|2021-09-10 17:29:40|7254.9|7252.1|7255.2|7252.4|7255.2|7252.4|7254.7|7251.9|2
1631294990000|2021-09-10 17:29:50|7254.9|7252.1|7257.4|7254.6|7257.4|7254.6|7254.9|7252.1|7
1631295000000|2021-09-10 17:30:00|7257.2|7254.4|7255.6|7252.8|7257.2|7254.4|7255.6|7252.8|18
1631295010000|2021-09-10 17:30:10|7255.4|7252.6|7255.4|7252.6|7256.2|7253.4|7255.4|7252.6|37
1631295020000|2021-09-10 17:30:20|7256|7253.2|7254.9|7252.1|7256.2|7253.4|7254.9|7252.1|17
1631295030000|2021-09-10 17:30:30|7254.6|7251.8|7255.7|7252.9|7257|7254.2|7254.6|7251.8|84
1631295040000|2021-09-10 17:30:40|7255.4|7252.6|7254.7|7251.9|7255.4|7252.6|7254.6|7251.8|22
1631295050000|2021-09-10 17:30:50|7255|7252.2|7255.2|7252.4|7255.2|7252.4|7254.7|7251.9|6
1631295060000|2021-09-10 17:31:00|7255.4|7252.6|7255.6|7252.8|7255.7|7252.9|7255.4|7252.6|34
1631295070000|2021-09-10 17:31:10|7255.4|7252.6|7255.9|7253.1|7256.2|7253.4|7255.4|7252.6|14
1631295080000|2021-09-10 17:31:20|7255.4|7252.6|7256.9|7254.1|7257.2|7254.4|7255.4|7252.6|31
1631295090000|2021-09-10 17:31:30|7257.1|7254.3|7256.7|7253.9|7257.4|7254.6|7256.7|7253.9|5
1631295100000|2021-09-10 17:31:40|7256.4|7253.6|7256|7253.2|7256.4|7253.6|7255.4|7252.6|27
1631295110000|2021-09-10 17:31:50|7256.2|7253.4|7256.9|7254.1|7256.9|7254.1|7256.2|7253.4|1
1631295120000|2021-09-10 17:32:00|7256.6|7253.8|7255.2|7252.4|7256.6|7253.8|7254.4|7251.6|9
1631295130000|2021-09-10 17:32:10|7254.7|7251.9|7254.2|7251.4|7254.7|7251.9|7254.2|7251.4|10
1631295140000|2021-09-10 17:32:20|7254.8|7252|7254.4|7251.6|7255.2|7252.4|7254.4|7251.6|143
1631295150000|2021-09-10 17:32:30|7254.2|7251.4|7255|7252.2|7255|7252.2|7254.2|7251.4|11
1631295160000|2021-09-10 17:32:40|7254.4|7251.6|7254.7|7251.9|7255.2|7252.4|7254.4|7251.6|19
1631295170000|2021-09-10 17:32:50|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|11
1631295180000|2021-09-10 17:33:00|7255.8|7253|7256.2|7253.4|7256.2|7253.4|7255.7|7252.9|49
1631295190000|2021-09-10 17:33:10|7255.9|7253.1|7256.2|7253.4|7256.2|7253.4|7255.9|7253.1|5
1631295210000|2021-09-10 17:33:30|7255.4|7252.6|7255.9|7253.1|7256.2|7253.4|7255.4|7252.6|13
1631295220000|2021-09-10 17:33:40|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|7256.2|7253.4|8
1631295230000|2021-09-10 17:33:50|||||||||1
1631295240000|2021-09-10 17:34:00|7256.4|7253.6|7257.2|7254.4|7257.2|7254.4|7256.2|7253.4|20
1631295250000|2021-09-10 17:34:10|7257.5|7254.7|7257.9|7255.1|7258.4|7255.6|7256.6|7253.8|121
1631295260000|2021-09-10 17:34:20|7258.2|7255.4|7257.4|7254.6|7258.2|7255.4|7257.4|7254.6|1
1631295270000|2021-09-10 17:34:30|7257.7|7254.9|7259.7|7256.9|7259.7|7256.9|7257.7|7254.9|65
1631295280000|2021-09-10 17:34:40|7260|7257.2|7261.2|7258.4|7261.9|7259.1|7260|7257.2|81
1631295290000|2021-09-10 17:34:50|7261.7|7258.9|7261.4|7258.6|7261.7|7258.9|7261.4|7258.6|4
1631295300000|2021-09-10 17:35:00|7261.7|7258.9|7262.4|7259.6|7262.6|7259.8|7261.4|7258.6|26
1631295310000|2021-09-10 17:35:10|7263.2|7260.4|7262.4|7259.6|7263.7|7260.9|7262.2|7259.4|71
1631295320000|2021-09-10 17:35:20|7262.2|7259.4|7261.4|7258.6|7262.2|7259.4|7261.4|7258.6|7
1631295330000|2021-09-10 17:35:30|7261.2|7258.4|7260.4|7257.6|7261.2|7258.4|7260.4|7257.6|31
1631295340000|2021-09-10 17:35:40|7260.2|7257.4|7260.2|7257.4|7261.2|7258.4|7260.2|7257.4|33
1631295350000|2021-09-10 17:35:50|7260.9|7258.1|7261.2|7258.4|7261.2|7258.4|7260.9|7258.1|12
1631295360000|2021-09-10 17:36:00|7261.7|7258.9|7261.7|7258.9|7261.7|7258.9|7261.2|7258.4|10
1631295370000|2021-09-10 17:36:10|7261.4|7258.6|7262.2|7259.4|7262.2|7259.4|7261.4|7258.6|19
1631295380000|2021-09-10 17:36:20|7261.9|7259.1|7261.5|7258.7|7262.2|7259.4|7261.2|7258.4|4
1631295390000|2021-09-10 17:36:30|7261.7|7258.9|7261.2|7258.4|7261.7|7258.9|7261.2|7258.4|3
1631295400000|2021-09-10 17:36:40|7261.5|7258.7|7262.2|7259.4|7262.2|7259.4|7261.5|7258.7|11
1631295410000|2021-09-10 17:36:50|7263|7260.2|7263.2|7260.4|7263.2|7260.4|7263|7260.2|7
1631295420000|2021-09-10 17:37:00|7265.2|7262.4|7265.4|7262.6|7266.2|7263.4|7265.2|7262.4|103
1631295430000|2021-09-10 17:37:10|7265.2|7262.4|7264.2|7261.4|7265.2|7262.4|7264.2|7261.4|26
1631295440000|2021-09-10 17:37:20|||||||||5
1631295450000|2021-09-10 17:37:30|7263.6|7260.8|7263.7|7260.9|7264.2|7261.4|7263.6|7260.8|9
1631295460000|2021-09-10 17:37:40|7263.4|7260.6|7264.4|7261.6|7266.2|7263.4|7263.4|7260.6|97
1631295470000|2021-09-10 17:37:50|7264.7|7261.9|7265.4|7262.6|7265.4|7262.6|7264.2|7261.4|11
1631295480000|2021-09-10 17:38:00|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7
1631295490000|2021-09-10 17:38:10|7265.9|7263.1|7266.7|7263.9|7267.2|7264.4|7265.9|7263.1|27
1631295500000|2021-09-10 17:38:20|7266.4|7263.6|7266.2|7263.4|7267.2|7264.4|7266.2|7263.4|5
1631295510000|2021-09-10 17:38:30|7265.9|7263.1|7265.7|7262.9|7266.2|7263.4|7265.2|7262.4|19
1631295520000|2021-09-10 17:38:40|7265.4|7262.6|7265.7|7262.9|7266.2|7263.4|7265.2|7262.4|8
1631295530000|2021-09-10 17:38:50|7266|7263.2|7265.2|7262.4|7266|7263.2|7265.2|7262.4|18
1631295540000|2021-09-10 17:39:00|7266.2|7263.4|7265.7|7262.9|7266.2|7263.4|7265.2|7262.4|14
1631295550000|2021-09-10 17:39:10|7266.2|7263.4|7267.2|7264.4|7267.2|7264.4|7266.2|7263.4|113
1631295560000|2021-09-10 17:39:20|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|7266.2|7263.4|30
1631295570000|2021-09-10 17:39:30|7267|7264.2|7267.7|7264.9|7267.9|7265.1|7267|7264.2|18
1631295580000|2021-09-10 17:39:40|7268|7265.2|7267.7|7264.9|7268.2|7265.4|7267.2|7264.4|296
1631295590000|2021-09-10 17:39:50|7268|7265.2|7266.7|7263.9|7268.2|7265.4|7266.7|7263.9|22
1631295600000|2021-09-10 17:40:00|7266.4|7263.6|7266.7|7263.9|7266.7|7263.9|7266.2|7263.4|12
1631295610000|2021-09-10 17:40:10|7266.2|7263.4|7267.7|7264.9|7267.7|7264.9|7266.2|7263.4|14
1631295620000|2021-09-10 17:40:20|7267.4|7264.6|7268.2|7265.4|7268.2|7265.4|7267.4|7264.6|70
1631295630000|2021-09-10 17:40:30|7268.4|7265.6|7267.9|7265.1|7268.7|7265.9|7267.9|7265.1|33
1631295640000|2021-09-10 17:40:40|7268.2|7265.4|7267.4|7264.6|7268.2|7265.4|7267.4|7264.6|13
1631295650000|2021-09-10 17:40:50|7267.7|7264.9|7268.2|7265.4|7268.4|7265.6|7267.7|7264.9|122
1631295660000|2021-09-10 17:41:00|7267.9|7265.1|7267.2|7264.4|7267.9|7265.1|7267.2|7264.4|3
1631295670000|2021-09-10 17:41:10|7266.5|7263.7|7266.8|7264|7267.2|7264.4|7266.5|7263.7|44
1631295680000|2021-09-10 17:41:20|7267|7264.2|7267.9|7265.1|7268.4|7265.6|7266.4|7263.6|68
1631295690000|2021-09-10 17:41:30|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.4|7264.6|2
1631295700000|2021-09-10 17:41:40|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|5
1631295710000|2021-09-10 17:41:50|7267.4|7264.6|7267.9|7265.1|7267.9|7265.1|7266.9|7264.1|15
1631295720000|2021-09-10 17:42:00|7267.4|7264.6|7267.4|7264.6|7267.9|7265.1|7266.9|7264.1|5
1631295730000|2021-09-10 17:42:10|7267.2|7264.4|7267.4|7264.6|7267.7|7264.9|7267.2|7264.4|13
1631295740000|2021-09-10 17:42:20|||||||||9
1631295750000|2021-09-10 17:42:30|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|42
1631295760000|2021-09-10 17:42:40|7266.6|7263.8|7266.2|7263.4|7266.6|7263.8|7266.2|7263.4|16
1631295770000|2021-09-10 17:42:50|7265.7|7262.9|7265|7262.2|7266.2|7263.4|7264.5|7261.7|48
1631295780000|2021-09-10 17:43:00|7265.2|7262.4|7266.2|7263.4|7266.7|7263.9|7265.2|7262.4|11
1631295790000|2021-09-10 17:43:10|7266|7263.2|7265.5|7262.7|7266|7263.2|7265.2|7262.4|52
1631295800000|2021-09-10 17:43:20|7265.2|7262.4|7266.2|7263.4|7266.2|7263.4|7265.2|7262.4|14
1631295810000|2021-09-10 17:43:30|7266.8|7264|7266.2|7263.4|7267.2|7264.4|7265.7|7262.9|25
1631295820000|2021-09-10 17:43:40|7265.7|7262.9|7266|7263.2|7266|7263.2|7265.7|7262.9|2
1631295830000|2021-09-10 17:43:50|7265.7|7262.9|7267|7264.2|7267|7264.2|7265.7|7262.9|11
1631295840000|2021-09-10 17:44:00|7267.2|7264.4|7268.2|7265.4|7268.2|7265.4|7267.2|7264.4|27
1631295850000|2021-09-10 17:44:10|7268|7265.2|7267.2|7264.4|7268.2|7265.4|7267.2|7264.4|12
1631295860000|2021-09-10 17:44:20|7267|7264.2|7267.2|7264.4|7267.2|7264.4|7266.8|7264|23
1631295870000|2021-09-10 17:44:30|7267.7|7264.9|7267|7264.2|7267.7|7264.9|7267|7264.2|4
1631295880000|2021-09-10 17:44:40|7266.5|7263.7|7266.2|7263.4|7266.8|7264|7266.2|7263.4|6
1631295890000|2021-09-10 17:44:50|7266|7263.2|7266|7263.2|7266|7263.2|7266|7263.2|5
1631295900000|2021-09-10 17:45:00|7266.2|7263.4|7265.7|7262.9|7266.2|7263.4|7265.2|7262.4|15
1631295910000|2021-09-10 17:45:10|7265.2|7262.4|7265.7|7262.9|7266|7263.2|7264.5|7261.7|12
1631295920000|2021-09-10 17:45:20|7265.2|7262.4|7265.2|7262.4|7266|7263.2|7265.2|7262.4|19
1631295930000|2021-09-10 17:45:30|7265.5|7262.7|7265.2|7262.4|7265.5|7262.7|7265.2|7262.4|3
1631295940000|2021-09-10 17:45:40|7265.7|7262.9|7265.2|7262.4|7265.7|7262.9|7265.2|7262.4|7
1631295950000|2021-09-10 17:45:50|7265.7|7262.9|7265.2|7262.4|7266|7263.2|7265|7262.2|44
1631295960000|2021-09-10 17:46:00|7265.7|7262.9|7266.2|7263.4|7266.2|7263.4|7265.7|7262.9|10
1631295970000|2021-09-10 17:46:10|7266.4|7263.6|7266.5|7263.7|7267.2|7264.4|7266.2|7263.4|32
1631295980000|2021-09-10 17:46:20|7266.2|7263.4|7267|7264.2|7267|7264.2|7266.2|7263.4|10
1631295990000|2021-09-10 17:46:30|7267.2|7264.4|7267.2|7264.4|7267.2|7264.4|7267|7264.2|19
1631296000000|2021-09-10 17:46:40|7267|7264.2|7267|7264.2|7267.2|7264.4|7266|7263.2|96
1631296010000|2021-09-10 17:46:50|7267.2|7264.4|7266.4|7263.6|7267.2|7264.4|7266.4|7263.6|9
1631296020000|2021-09-10 17:47:00|7266.8|7264|7267.2|7264.4|7267.2|7264.4|7266.2|7263.4|5
1631296030000|2021-09-10 17:47:10|7266.4|7263.6|7266.2|7263.4|7266.7|7263.9|7266.2|7263.4|1
1631296040000|2021-09-10 17:47:20|7265.4|7262.6|7264.2|7261.4|7265.4|7262.6|7264.2|7261.4|39
1631296050000|2021-09-10 17:47:30|7263.4|7260.6|7264.2|7261.4|7264.2|7261.4|7263.4|7260.6|34
1631296060000|2021-09-10 17:47:40|7264.4|7261.6|7264.2|7261.4|7264.4|7261.6|7264.2|7261.4|7
1631296070000|2021-09-10 17:47:50|7263.9|7261.1|7262.4|7259.6|7264.2|7261.4|7262.2|7259.4|68
1631296080000|2021-09-10 17:48:00|7263.2|7260.4|7264.2|7261.4|7264.2|7261.4|7263.2|7260.4|21
1631296090000|2021-09-10 17:48:10|7263.9|7261.1|7264.2|7261.4|7264.2|7261.4|7263.9|7261.1|3
1631296100000|2021-09-10 17:48:20|7263.9|7261.1|7263.2|7260.4|7264.2|7261.4|7263.2|7260.4|30
1631296110000|2021-09-10 17:48:30|||||||||8
1631296130000|2021-09-10 17:48:50|7263|7260.2|7262.2|7259.4|7263|7260.2|7262.2|7259.4|13
1631296140000|2021-09-10 17:49:00|||||||||1
1631296150000|2021-09-10 17:49:10|7263.2|7260.4|7263.2|7260.4|7263.2|7260.4|7262.6|7259.8|74
1631296160000|2021-09-10 17:49:20|7263|7260.2|7262.4|7259.6|7263|7260.2|7262.4|7259.6|21
1631296170000|2021-09-10 17:49:30|7262.2|7259.4|7262.2|7259.4|7262.2|7259.4|7261.7|7258.9|15
1631296180000|2021-09-10 17:49:40|||||||||2
1631296190000|2021-09-10 17:49:50|7262|7259.2|7261.2|7258.4|7262|7259.2|7261.2|7258.4|9
1631296200000|2021-09-10 17:50:00|7261|7258.2|7260.2|7257.4|7262.2|7259.4|7260.2|7257.4|73
1631296210000|2021-09-10 17:50:10|7260.5|7257.7|7261.7|7258.9|7261.7|7258.9|7260|7257.2|11
1631296220000|2021-09-10 17:50:20|7261.2|7258.4|7260.4|7257.6|7261.2|7258.4|7260.2|7257.4|294
1631296230000|2021-09-10 17:50:30|7260.9|7258.1|7261.2|7258.4|7261.2|7258.4|7260.4|7257.6|2
1631296240000|2021-09-10 17:50:40|7261.5|7258.7|7261.4|7258.6|7261.7|7258.9|7261.4|7258.6|3
1631296250000|2021-09-10 17:50:50|7261.5|7258.7|7261.7|7258.9|7261.7|7258.9|7261.2|7258.4|63
1631296260000|2021-09-10 17:51:00|7261.4|7258.6|7261.2|7258.4|7261.4|7258.6|7261.2|7258.4|6
1631296270000|2021-09-10 17:51:10|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|11
1631296280000|2021-09-10 17:51:20|7260.7|7257.9|7260.4|7257.6|7261.2|7258.4|7260.4|7257.6|15
1631296290000|2021-09-10 17:51:30|7260.2|7257.4|7261.7|7258.9|7262.2|7259.4|7260.2|7257.4|15
1631296300000|2021-09-10 17:51:40|7262.2|7259.4|7261.4|7258.6|7262.2|7259.4|7261.4|7258.6|5
1631296310000|2021-09-10 17:51:50|7261.2|7258.4|7261.2|7258.4|7261.2|7258.4|7261.2|7258.4|8
1631296320000|2021-09-10 17:52:00|||||||||11
1631296330000|2021-09-10 17:52:10|7261.4|7258.6|7261.2|7258.4|7262|7259.2|7261.2|7258.4|5
1631296340000|2021-09-10 17:52:20|7261.5|7258.7|7261.2|7258.4|7261.5|7258.7|7261.2|7258.4|17
1631296350000|2021-09-10 17:52:30|7260.6|7257.8|7260.4|7257.6|7261.2|7258.4|7260.2|7257.4|4
1631296360000|2021-09-10 17:52:40|7260.7|7257.9|7260.7|7257.9|7261.2|7258.4|7260.4|7257.6|6
1631296370000|2021-09-10 17:52:50|7261|7258.2|7261.2|7258.4|7261.2|7258.4|7260.9|7258.1|10
1631296380000|2021-09-10 17:53:00|7261.9|7259.1|7260.4|7257.6|7261.9|7259.1|7260.4|7257.6|3
1631296390000|2021-09-10 17:53:10|7260.7|7257.9|7261.2|7258.4|7261.2|7258.4|7260.7|7257.9|1
1631296400000|2021-09-10 17:53:20|7260.7|7257.9|7260.2|7257.4|7260.7|7257.9|7260.2|7257.4|17
1631296410000|2021-09-10 17:53:30|7260.4|7257.6|7260.7|7257.9|7260.7|7257.9|7260.4|7257.6|3
1631296420000|2021-09-10 17:53:40|7261.2|7258.4|7260.7|7257.9|7261.2|7258.4|7260.4|7257.6|5
1631296430000|2021-09-10 17:53:50|7261.2|7258.4|7260.2|7257.4|7261.2|7258.4|7260.2|7257.4|8
1631296440000|2021-09-10 17:54:00|7260.4|7257.6|7260.4|7257.6|7261.2|7258.4|7260.4|7257.6|3
1631296450000|2021-09-10 17:54:10|7260.2|7257.4|7260.4|7257.6|7260.7|7257.9|7260.2|7257.4|19
1631296460000|2021-09-10 17:54:20|7260.2|7257.4|7260.7|7257.9|7260.7|7257.9|7260.2|7257.4|11
1631296470000|2021-09-10 17:54:30|7260.2|7257.4|7260.2|7257.4|7260.2|7257.4|7260.2|7257.4|2
1631296490000|2021-09-10 17:54:50|||||||||14
1631296500000|2021-09-10 17:55:00|7260.4|7257.6|7261.4|7258.6|7261.4|7258.6|7260.4|7257.6|42
1631296510000|2021-09-10 17:55:10|7261.2|7258.4|7260.6|7257.8|7261.2|7258.4|7260.6|7257.8|6
1631296520000|2021-09-10 17:55:20|7260.2|7257.4|7260.4|7257.6|7260.4|7257.6|7260.2|7257.4|31
1631296530000|2021-09-10 17:55:30|7260.2|7257.4|7260.4|7257.6|7260.4|7257.6|7260.2|7257.4|10
1631296540000|2021-09-10 17:55:40|7260.2|7257.4|7260.2|7257.4|7260.4|7257.6|7259.9|7257.1|12
1631296550000|2021-09-10 17:55:50|7261.2|7258.4|7260.7|7257.9|7261.2|7258.4|7260.2|7257.4|23
1631296560000|2021-09-10 17:56:00|7260.9|7258.1|7262.2|7259.4|7262.2|7259.4|7260.9|7258.1|21
1631296570000|2021-09-10 17:56:10|7262.4|7259.6|7263.2|7260.4|7263.2|7260.4|7262.2|7259.4|27
1631296580000|2021-09-10 17:56:20|||||||||8
1631296590000|2021-09-10 17:56:30|7262.9|7260.1|7261.9|7259.1|7262.9|7260.1|7261.4|7258.6|21
1631296600000|2021-09-10 17:56:40|7262.2|7259.4|7261.4|7258.6|7262.2|7259.4|7261.2|7258.4|14
1631296610000|2021-09-10 17:56:50|7261.2|7258.4|7261.6|7258.8|7261.9|7259.1|7260.6|7257.8|18
1631296620000|2021-09-10 17:57:00|7261.4|7258.6|7260.9|7258.1|7261.9|7259.1|7260.2|7257.4|11
1631296630000|2021-09-10 17:57:10|7261.2|7258.4|7259.2|7256.4|7261.2|7258.4|7259.2|7256.4|11
1631296640000|2021-09-10 17:57:20|7258.9|7256.1|7257.4|7254.6|7259.4|7256.6|7257.4|7254.6|48
1631296650000|2021-09-10 17:57:30|7257.7|7254.9|7258.2|7255.4|7258.2|7255.4|7257.2|7254.4|35
1631296660000|2021-09-10 17:57:40|7259.2|7256.4|7259.4|7256.6|7259.4|7256.6|7259.2|7256.4|13
1631296670000|2021-09-10 17:57:50|7259.7|7256.9|7259.7|7256.9|7260.2|7257.4|7259.4|7256.6|17
1631296680000|2021-09-10 17:58:00|7259.4|7256.6|7259.7|7256.9|7259.7|7256.9|7259.4|7256.6|2
1631296690000|2021-09-10 17:58:10|7259.4|7256.6|7260.2|7257.4|7260.2|7257.4|7259.4|7256.6|8
1631296700000|2021-09-10 17:58:20|7260.4|7257.6|7261.2|7258.4|7261.2|7258.4|7260.2|7257.4|14
1631296710000|2021-09-10 17:58:30|7261.4|7258.6|7261.2|7258.4|7262.2|7259.4|7261.2|7258.4|41
1631296720000|2021-09-10 17:58:40|7261.7|7258.9|7261.9|7259.1|7261.9|7259.1|7261.7|7258.9|2
1631296730000|2021-09-10 17:58:50|7261.4|7258.6|7261.2|7258.4|7261.4|7258.6|7261.2|7258.4|14
1631296740000|2021-09-10 17:59:00|7262|7259.2|7261.7|7258.9|7262.2|7259.4|7261.7|7258.9|30
1631296750000|2021-09-10 17:59:10|7261.4|7258.6|7260.4|7257.6|7261.7|7258.9|7260.4|7257.6|59
1631296760000|2021-09-10 17:59:20|7260.9|7258.1|7262.2|7259.4|7262.4|7259.6|7260.2|7257.4|84
1631296770000|2021-09-10 17:59:30|7262.4|7259.6|7263.2|7260.4|7263.2|7260.4|7262.4|7259.6|43
1631296780000|2021-09-10 17:59:40|7263.4|7260.6|7262.9|7260.1|7263.4|7260.6|7262.2|7259.4|28
1631296790000|2021-09-10 17:59:50|7263.2|7260.4|7263.9|7261.1|7264|7261.2|7261.2|7258.4|27
1631296800000|2021-09-10 18:00:00|7263.4|7260.6|7264.2|7261.4|7264.7|7261.9|7263.4|7260.6|27
1631296810000|2021-09-10 18:00:10|7263.7|7260.9|7263.7|7260.9|7264.2|7261.4|7263.2|7260.4|16
1631296820000|2021-09-10 18:00:20|7264|7261.2|7263.4|7260.6|7264.4|7261.6|7263.4|7260.6|13
1631296830000|2021-09-10 18:00:30|7263.2|7260.4|7262.2|7259.4|7263.4|7260.6|7262.2|7259.4|60
1631296840000|2021-09-10 18:00:40|7262|7259.2|7261.7|7258.9|7262.2|7259.4|7261.7|7258.9|4
1631296850000|2021-09-10 18:00:50|7262.2|7259.4|7262.7|7259.9|7262.7|7259.9|7261.2|7258.4|87
1631296860000|2021-09-10 18:01:00|7263.2|7260.4|7262.2|7259.4|7263.2|7260.4|7262.2|7259.4|136
1631296870000|2021-09-10 18:01:10|7263.2|7260.4|7263|7260.2|7264|7261.2|7262.7|7259.9|25
1631296880000|2021-09-10 18:01:20|7263.3|7260.5|7262.5|7259.7|7263.3|7260.5|7262.5|7259.7|122
1631296890000|2021-09-10 18:01:30|7262.2|7259.4|7262|7259.2|7262.5|7259.7|7262|7259.2|21
1631296900000|2021-09-10 18:01:40|7262.2|7259.4|7260.2|7257.4|7262.2|7259.4|7260.2|7257.4|55
1631296910000|2021-09-10 18:01:50|7260|7257.2|7260.2|7257.4|7260.2|7257.4|7259.5|7256.7|26
1631296920000|2021-09-10 18:02:00|7260|7257.2|7261|7258.2|7261.2|7258.4|7259.7|7256.9|444
1631296930000|2021-09-10 18:02:10|7260.9|7258.1|7261.2|7258.4|7261.4|7258.6|7260.4|7257.6|46
1631296940000|2021-09-10 18:02:20|7260.9|7258.1|7260.4|7257.6|7260.9|7258.1|7260.4|7257.6|0
1631296950000|2021-09-10 18:02:30|7260.2|7257.4|7259.4|7256.6|7260.2|7257.4|7259.2|7256.4|34
1631296960000|2021-09-10 18:02:40|7259.2|7256.4|7258.4|7255.6|7259.4|7256.6|7258.4|7255.6|28
1631296970000|2021-09-10 18:02:50|7258.1|7255.3|7257.4|7254.6|7258.1|7255.3|7257.2|7254.4|9
1631296980000|2021-09-10 18:03:00|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|15
1631296990000|2021-09-10 18:03:10|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|7258.4|7255.6|11
1631297000000|2021-09-10 18:03:20|7258.2|7255.4|7257.4|7254.6|7258.2|7255.4|7257.4|7254.6|30
1631297010000|2021-09-10 18:03:30|7257.2|7254.4|7256.4|7253.6|7257.2|7254.4|7256.4|7253.6|32
1631297020000|2021-09-10 18:03:40|7257|7254.2|7258.2|7255.4|7258.2|7255.4|7257|7254.2|31
1631297030000|2021-09-10 18:03:50|7257.6|7254.8|7258.2|7255.4|7258.2|7255.4|7257.2|7254.4|19
1631297040000|2021-09-10 18:04:00|7258|7255.2|7257.6|7254.8|7258.4|7255.6|7257.6|7254.8|17
1631297050000|2021-09-10 18:04:10|7257.4|7254.6|7257.9|7255.1|7258.2|7255.4|7257.4|7254.6|6
1631297060000|2021-09-10 18:04:20|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|7258.2|7255.4|1
1631297070000|2021-09-10 18:04:30|7257.9|7255.1|7258.2|7255.4|7258.7|7255.9|7257.4|7254.6|20
1631297080000|2021-09-10 18:04:40|7257.9|7255.1|7257.4|7254.6|7258.2|7255.4|7257.2|7254.4|19
1631297090000|2021-09-10 18:04:50|7258.2|7255.4|7257.2|7254.4|7258.2|7255.4|7256.4|7253.6|18
1631297100000|2021-09-10 18:05:00|7257.4|7254.6|7257.2|7254.4|7258.2|7255.4|7257.2|7254.4|16
1631297110000|2021-09-10 18:05:10|7256.2|7253.4|7256.4|7253.6|7257.2|7254.4|7256.2|7253.4|179
1631297120000|2021-09-10 18:05:20|7256.6|7253.8|7257.4|7254.6|7258.2|7255.4|7256.6|7253.8|6
1631297130000|2021-09-10 18:05:30|||||||||19
1631297140000|2021-09-10 18:05:40|7257.2|7254.4|7256.6|7253.8|7257.4|7254.6|7256.6|7253.8|7
1631297150000|2021-09-10 18:05:50|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7256.4|7253.6|7
1631297160000|2021-09-10 18:06:00|7255.9|7253.1|7256.2|7253.4|7256.2|7253.4|7255.4|7252.6|39
1631297170000|2021-09-10 18:06:10|7255.9|7253.1|7257.2|7254.4|7257.2|7254.4|7255.9|7253.1|41
1631297180000|2021-09-10 18:06:20|7257.4|7254.6|7256.6|7253.8|7257.4|7254.6|7256.4|7253.6|21
1631297190000|2021-09-10 18:06:30|7256.4|7253.6|7255.6|7252.8|7256.4|7253.6|7255.6|7252.8|16
1631297200000|2021-09-10 18:06:40|||||||||1
1631297210000|2021-09-10 18:06:50|7255.4|7252.6|7255.4|7252.6|7256.2|7253.4|7254.2|7251.4|61
1631297220000|2021-09-10 18:07:00|7255.7|7252.9|7256.2|7253.4|7256.4|7253.6|7255.2|7252.4|32
1631297230000|2021-09-10 18:07:10|7257|7254.2|7256.9|7254.1|7257.2|7254.4|7256.9|7254.1|22
1631297240000|2021-09-10 18:07:20|7256.7|7253.9|7256.4|7253.6|7257.2|7254.4|7256.4|7253.6|16
1631297250000|2021-09-10 18:07:30|7255.7|7252.9|7255.2|7252.4|7255.9|7253.1|7255.2|7252.4|14
1631297260000|2021-09-10 18:07:40|7255.4|7252.6|7255.9|7253.1|7256.4|7253.6|7255.4|7252.6|144
1631297270000|2021-09-10 18:07:50|7256.2|7253.4|7257|7254.2|7257|7254.2|7255.9|7253.1|4
1631297280000|2021-09-10 18:08:00|7257.2|7254.4|7257.2|7254.4|7257.2|7254.4|7257.2|7254.4|7
1631297290000|2021-09-10 18:08:10|7256.6|7253.8|7255.4|7252.6|7256.6|7253.8|7255.4|7252.6|5
1631297300000|2021-09-10 18:08:20|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|7254.9|7252.1|59
1631297310000|2021-09-10 18:08:30|7255.4|7252.6|7254.6|7251.8|7255.4|7252.6|7254.6|7251.8|11
1631297320000|2021-09-10 18:08:40|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|7254.4|7251.6|0
1631297330000|2021-09-10 18:08:50|7254.2|7251.4|7254.2|7251.4|7254.2|7251.4|7253.4|7250.6|24
1631297340000|2021-09-10 18:09:00|7254.4|7251.6|7254.9|7252.1|7255.2|7252.4|7254.4|7251.6|14
1631297350000|2021-09-10 18:09:10|7255.2|7252.4|7255.2|7252.4|7255.2|7252.4|7254.4|7251.6|24
1631297360000|2021-09-10 18:09:20|7255.1|7252.3|7255.2|7252.4|7255.9|7253.1|7254.9|7252.1|4
1631297370000|2021-09-10 18:09:30|7255.4|7252.6|7255.4|7252.6|7255.4|7252.6|7255.2|7252.4|36
1631297380000|2021-09-10 18:09:40|7255.6|7252.8|7256|7253.2|7256.2|7253.4|7255.4|7252.6|134
1631297390000|2021-09-10 18:09:50|7256.2|7253.4|7257.6|7254.8|7257.6|7254.8|7255.9|7253.1|41
1631297400000|2021-09-10 18:10:00|7257.2|7254.4|7258.9|7256.1|7258.9|7256.1|7257.2|7254.4|32
1631297410000|2021-09-10 18:10:10|7258.6|7255.8|7259.2|7256.4|7259.2|7256.4|7257.9|7255.1|49
1631297420000|2021-09-10 18:10:20|7259.4|7256.6|7259.9|7257.1|7259.9|7257.1|7259.2|7256.4|40
1631297430000|2021-09-10 18:10:30|7259.7|7256.9|7260.2|7257.4|7260.4|7257.6|7259.4|7256.6|36
1631297440000|2021-09-10 18:10:40|7260.4|7257.6|7260.4|7257.6|7261.2|7258.4|7260.4|7257.6|235
1631297450000|2021-09-10 18:10:50|7260.2|7257.4|7260.2|7257.4|7260.2|7257.4|7259.4|7256.6|15
1631297460000|2021-09-10 18:11:00|7259.9|7257.1|7258.4|7255.6|7259.9|7257.1|7257.9|7255.1|130
1631297470000|2021-09-10 18:11:10|7258.6|7255.8|7258.4|7255.6|7258.9|7256.1|7258.4|7255.6|6
1631297480000|2021-09-10 18:11:20|7258.2|7255.4|7259.2|7256.4|7259.2|7256.4|7257.9|7255.1|16
1631297490000|2021-09-10 18:11:30|7258.7|7255.9|7259.9|7257.1|7259.9|7257.1|7258.4|7255.6|22
1631297500000|2021-09-10 18:11:40|7260.2|7257.4|7259.9|7257.1|7260.4|7257.6|7259.9|7257.1|18
1631297510000|2021-09-10 18:11:50|7260.2|7257.4|7259.4|7256.6|7260.4|7257.6|7259.4|7256.6|111
1631297520000|2021-09-10 18:12:00|7259.6|7256.8|7259.4|7256.6|7259.6|7256.8|7259.4|7256.6|12
1631297530000|2021-09-10 18:12:10|7259.9|7257.1|7258.6|7255.8|7259.9|7257.1|7258.6|7255.8|15
1631297540000|2021-09-10 18:12:20|7258.4|7255.6|7257.4|7254.6|7258.4|7255.6|7257.4|7254.6|23
1631297550000|2021-09-10 18:12:30|7257.6|7254.8|7257.6|7254.8|7257.9|7255.1|7257.4|7254.6|15
1631297560000|2021-09-10 18:12:40|7257.4|7254.6|7258.6|7255.8|7258.9|7256.1|7257.4|7254.6|75
1631297570000|2021-09-10 18:12:50|7258.9|7256.1|7258.9|7256.1|7259.4|7256.6|7258.4|7255.6|8
1631297580000|2021-09-10 18:13:00|7259.1|7256.3|7258|7255.2|7259.4|7256.6|7257.9|7255.1|23
1631297590000|2021-09-10 18:13:10|7258.4|7255.6|7259.4|7256.6|7259.5|7256.7|7258.4|7255.6|31
1631297600000|2021-09-10 18:13:20|7259.5|7256.7|7259.9|7257.1|7260.2|7257.4|7259.5|7256.7|8
1631297610000|2021-09-10 18:13:30|7259.5|7256.7|7259.4|7256.6|7259.9|7257.1|7259.4|7256.6|13
1631297620000|2021-09-10 18:13:40|7260.2|7257.4|7260.9|7258.1|7261.2|7258.4|7260.2|7257.4|241
1631297630000|2021-09-10 18:13:50|7261.2|7258.4|7262.4|7259.6|7262.4|7259.6|7260.9|7258.1|8
1631297640000|2021-09-10 18:14:00|7262.5|7259.7|7261|7258.2|7262.5|7259.7|7261|7258.2|31
1631297650000|2021-09-10 18:14:10|7261.4|7258.6|7260.5|7257.7|7261.5|7258.7|7260|7257.2|20
1631297660000|2021-09-10 18:14:20|7260.4|7257.6|7260.5|7257.7|7260.5|7257.7|7260.4|7257.6|2
1631297670000|2021-09-10 18:14:30|7260.4|7257.6|7260.4|7257.6|7260.4|7257.6|7259.9|7257.1|12
1631297680000|2021-09-10 18:14:40|7260|7257.2|7260|7257.2|7260|7257.2|7260|7257.2|0
1631297690000|2021-09-10 18:14:50|7260.4|7257.6|7260.9|7258.1|7261.4|7258.6|7260|7257.2|6
1631297700000|2021-09-10 18:15:00|7261|7258.2|7261.4|7258.6|7261.9|7259.1|7261|7258.2|111
1631297710000|2021-09-10 18:15:10|7261.2|7258.4|7261.5|7258.7|7261.5|7258.7|7261.2|7258.4|23
1631297720000|2021-09-10 18:15:20|7261.3|7258.5|7261.3|7258.5|7261.5|7258.7|7261.3|7258.5|12
1631297730000|2021-09-10 18:15:30|7261.5|7258.7|7262.3|7259.5|7262.3|7259.5|7261.5|7258.7|17
1631297740000|2021-09-10 18:15:40|||||||||16
1631297750000|2021-09-10 18:15:50|7262.2|7259.4|7262.3|7259.5|7262.3|7259.5|7262.2|7259.4|10
1631297760000|2021-09-10 18:16:00|7262.5|7259.7|7262.5|7259.7|7263.2|7260.4|7262.5|7259.7|30
1631297770000|2021-09-10 18:16:10|7262.8|7260|7264.5|7261.7|7264.8|7262|7262.5|7259.7|30
1631297780000|2021-09-10 18:16:20|7264.3|7261.5|7263.5|7260.7|7264.3|7261.5|7263.5|7260.7|16
1631297790000|2021-09-10 18:16:30|7263.3|7260.5|7263.2|7260.4|7263.3|7260.5|7263.2|7260.4|17
1631297800000|2021-09-10 18:16:40|7263.5|7260.7|7264.8|7262|7264.8|7262|7263.3|7260.5|16
1631297810000|2021-09-10 18:16:50|7264.5|7261.7|7265.2|7262.4|7265.2|7262.4|7264.3|7261.5|11
1631297820000|2021-09-10 18:17:00|7265.3|7262.5|7265.5|7262.7|7266.2|7263.4|7265.2|7262.4|34
1631297830000|2021-09-10 18:17:10|7265.3|7262.5|7265.1|7262.3|7265.3|7262.5|7264.5|7261.7|12
1631297840000|2021-09-10 18:17:20|7265|7262.2|7264.3|7261.5|7265.1|7262.3|7264.3|7261.5|134
1631297850000|2021-09-10 18:17:30|7264.5|7261.7|7264.8|7262|7265.3|7262.5|7264.5|7261.7|21
1631297860000|2021-09-10 18:17:40|7264.5|7261.7|7265.5|7262.7|7265.5|7262.7|7264.3|7261.5|57
1631297870000|2021-09-10 18:17:50|7265.3|7262.5|7264.5|7261.7|7265.3|7262.5|7264.3|7261.5|22
1631297880000|2021-09-10 18:18:00|7264.1|7261.3|7264.1|7261.3|7264.1|7261.3|7263.5|7260.7|17
1631297890000|2021-09-10 18:18:10|7263.8|7261|7264.3|7261.5|7264.3|7261.5|7263.8|7261|8
1631297900000|2021-09-10 18:18:20|7263.8|7261|7264.5|7261.7|7264.5|7261.7|7263.8|7261|7
1631297910000|2021-09-10 18:18:30|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|7263.3|7260.5|64
1631297920000|2021-09-10 18:18:40|7264.8|7262|7264.8|7262|7265.3|7262.5|7264.8|7262|34
1631297930000|2021-09-10 18:18:50|7265.1|7262.3|7266.3|7263.5|7266.3|7263.5|7264.8|7262|89
1631297940000|2021-09-10 18:19:00|7266.5|7263.7|7265.5|7262.7|7266.8|7264|7265.3|7262.5|32
1631297950000|2021-09-10 18:19:10|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|7265.3|7262.5|4
1631297960000|2021-09-10 18:19:20|||||||||13
1631297970000|2021-09-10 18:19:30|7265.1|7262.3|7264.3|7261.5|7265.3|7262.5|7264.3|7261.5|15
1631297980000|2021-09-10 18:19:40|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|7264.5|7261.7|10
1631297990000|2021-09-10 18:19:50|7264.3|7261.5|7264.3|7261.5|7264.3|7261.5|7263.3|7260.5|42
1631298000000|2021-09-10 18:20:00|7264.8|7262|7266.3|7263.5|7266.8|7264|7264.8|7262|60
1631298010000|2021-09-10 18:20:10|7265.5|7262.7|7264.5|7261.7|7265.5|7262.7|7264.5|7261.7|50
1631298020000|2021-09-10 18:20:20|7264.1|7261.3|7264.1|7261.3|7264.3|7261.5|7263.5|7260.7|7
1631298030000|2021-09-10 18:20:30|7263.8|7261|7263.5|7260.7|7263.8|7261|7263.3|7260.5|17
1631298040000|2021-09-10 18:20:40|7263.1|7260.3|7262.5|7259.7|7263.3|7260.5|7261.5|7258.7|47
1631298050000|2021-09-10 18:20:50|7262.3|7259.5|7262.8|7260|7263.1|7260.3|7261.5|7258.7|22
1631298060000|2021-09-10 18:21:00|7263.1|7260.3|7263.3|7260.5|7263.5|7260.7|7262.8|7260|56
1631298070000|2021-09-10 18:21:10|7263.1|7260.3|7263.3|7260.5|7263.5|7260.7|7262.5|7259.7|3
1631298080000|2021-09-10 18:21:20|7263.5|7260.7|7262.5|7259.7|7263.8|7261|7262|7259.2|73
1631298090000|2021-09-10 18:21:30|7261.8|7259|7262|7259.2|7262.3|7259.5|7261.3|7258.5|25
1631298100000|2021-09-10 18:21:40|7261.7|7258.9|7261.5|7258.7|7261.8|7259|7261.5|7258.7|17
1631298110000|2021-09-10 18:21:50|7262.3|7259.5|7262|7259.2|7262.3|7259.5|7262|7259.2|19
1631298120000|2021-09-10 18:22:00|7262.5|7259.7|7262.5|7259.7|7262.5|7259.7|7262|7259.2|8
1631298130000|2021-09-10 18:22:10|7262|7259.2|7262.3|7259.5|7262.5|7259.7|7262|7259.2|68
1631298140000|2021-09-10 18:22:20|7262.5|7259.7|7262.5|7259.7|7262.5|7259.7|7262.5|7259.7|4
1631298150000|2021-09-10 18:22:30|7262.3|7259.5|7262.3|7259.5|7262.5|7259.7|7262.3|7259.5|57
1631298160000|2021-09-10 18:22:40|7262.5|7259.7|7263.5|7260.7|7264|7261.2|7262.5|7259.7|133
1631298170000|2021-09-10 18:22:50|7263.3|7260.5|7263.3|7260.5|7263.3|7260.5|7263.3|7260.5|11
1631298180000|2021-09-10 18:23:00|7263.5|7260.7|7262.5|7259.7|7263.5|7260.7|7262.5|7259.7|219
1631298190000|2021-09-10 18:23:10|7262.3|7259.5|7262.5|7259.7|7262.5|7259.7|7262.3|7259.5|90
1631298200000|2021-09-10 18:23:20|7262.3|7259.5|7262.5|7259.7|7263|7260.2|7262.3|7259.5|27
1631298210000|2021-09-10 18:23:30|7262.3|7259.5|7261.5|7258.7|7262.3|7259.5|7261.5|7258.7|31
1631298220000|2021-09-10 18:23:40|7261.3|7258.5|7261.5|7258.7|7261.5|7258.7|7260.5|7257.7|133
1631298230000|2021-09-10 18:23:50|7261.3|7258.5|7262.3|7259.5|7262.3|7259.5|7261.3|7258.5|32
1631298240000|2021-09-10 18:24:00|7261.8|7259|7260.5|7257.7|7261.8|7259|7260.5|7257.7|98
1631298250000|2021-09-10 18:24:10|7260.2|7257.4|7260|7257.2|7260.3|7257.5|7259|7256.2|308
1631298260000|2021-09-10 18:24:20|7260.3|7257.5|7261.3|7258.5|7261.3|7258.5|7260.3|7257.5|276
1631298270000|2021-09-10 18:24:30|7260.5|7257.7|7261.3|7258.5|7261.3|7258.5|7260.5|7257.7|405
1631298280000|2021-09-10 18:24:40|7261.5|7258.7|7262|7259.2|7262.7|7259.9|7261.5|7258.7|288
1631298290000|2021-09-10 18:24:50|7262.3|7259.5|7264.5|7261.7|7264.5|7261.7|7261.5|7258.7|244
1631298300000|2021-09-10 18:25:00|7264.2|7261.4|7263.5|7260.7|7264.5|7261.7|7263|7260.2|193
1631298310000|2021-09-10 18:25:10|7263.7|7260.9|7264.5|7261.7|7264.5|7261.7|7263.5|7260.7|147
1631298320000|2021-09-10 18:25:20|7264|7261.2|7260.9|7258.1|7264.5|7261.7|7260.9|7258.1|366
1631298330000|2021-09-10 18:25:30|7260.7|7257.9|7259.2|7256.4|7260.9|7258.1|7259.1|7256.3|149
1631298340000|2021-09-10 18:25:40|7258.7|7255.9|7257.7|7254.9|7259.2|7256.4|7256.9|7254.1|194
1631298350000|2021-09-10 18:25:50|7257.5|7254.7|7256.3|7253.5|7257.5|7254.7|7255.5|7252.7|134
1631298360000|2021-09-10 18:26:00|7256.5|7253.7|7256.7|7253.9|7258|7255.2|7256.5|7253.7|197
1631298370000|2021-09-10 18:26:10|7256.5|7253.7|7256.5|7253.7|7256.5|7253.7|7255.7|7252.9|146
1631298380000|2021-09-10 18:26:20|7256.7|7253.9|7256.5|7253.7|7256.7|7253.9|7256.2|7253.4|92
1631298390000|2021-09-10 18:26:30|7256.7|7253.9|7256.5|7253.7|7256.7|7253.9|7256.5|7253.7|149
1631298400000|2021-09-10 18:26:40|7256.7|7253.9|7256.7|7253.9|7256.7|7253.9|7256.5|7253.7|140
1631298410000|2021-09-10 18:26:50|7256.1|7253.3|7256.7|7253.9|7256.7|7253.9|7255.7|7252.9|123
1631298420000|2021-09-10 18:27:00|7256.5|7253.7|7256.5|7253.7|7256.7|7253.9|7255.9|7253.1|159
1631298430000|2021-09-10 18:27:10|7256.2|7253.4|7256.5|7253.7|7256.7|7253.9|7256.2|7253.4|155
1631298440000|2021-09-10 18:27:20|7256.2|7253.4|7255.7|7252.9|7256.5|7253.7|7255.7|7252.9|88
1631298450000|2021-09-10 18:27:30|7255.5|7252.7|7253.7|7250.9|7255.5|7252.7|7253.7|7250.9|167
1631298460000|2021-09-10 18:27:40|7253.9|7251.1|7257.5|7254.7|7257.5|7254.7|7253.9|7251.1|268
1631298470000|2021-09-10 18:27:50|7257.3|7254.5|7258.7|7255.9|7259.5|7256.7|7256.5|7253.7|312
1631298480000|2021-09-10 18:28:00|7259.5|7256.7|7265.7|7262.9|7265.7|7262.9|7259.5|7256.7|1068
1631298490000|2021-09-10 18:28:10|7265.5|7262.7|7266.7|7263.9|7266.7|7263.9|7263.5|7260.7|546
1631298500000|2021-09-10 18:28:20|7267.5|7264.7|7265.9|7263.1|7268.7|7265.9|7265.7|7262.9|1134
1631298510000|2021-09-10 18:28:30|7266.5|7263.7|7265.9|7263.1|7267.5|7264.7|7265.9|7263.1|2639
1631298520000|2021-09-10 18:28:40|7266.5|7263.7|7266.7|7263.9|7266.9|7264.1|7264.9|7262.1|961
1631298530000|2021-09-10 18:28:50|7266.9|7264.1|7266.7|7263.9|7266.9|7264.1|7265.7|7262.9|668
1631298540000|2021-09-10 18:29:00|7265.9|7263.1|7266.9|7264.1|7267.5|7264.7|7265.5|7262.7|940
1631298550000|2021-09-10 18:29:10|7267.9|7265.1|7268.5|7265.7|7268.5|7265.7|7267.5|7264.7|439
1631298560000|2021-09-10 18:29:20|7268.7|7265.9|7268.7|7265.9|7268.9|7266.1|7268.5|7265.7|456
1631298570000|2021-09-10 18:29:30|7268.5|7265.7|7268.9|7266.1|7268.9|7266.1|7268.5|7265.7|532
1631298580000|2021-09-10 18:29:40|7269.5|7266.7|7268.9|7266.1|7270.5|7267.7|7268.9|7266.1|1139
1631298590000|2021-09-10 18:29:50|7268.7|7265.9|7268.4|7265.6|7268.9|7266.1|7267.9|7265.1|1320
1631298600000|2021-09-10 18:30:00|7268.2|7265.4|7266.5|7263.7|7268.4|7265.6|7262.9|7260.1|512
1631298610000|2021-09-10 18:30:10|7266.7|7263.9|7266.9|7264.1|7267.2|7264.4|7265.9|7263.1|93
1631298620000|2021-09-10 18:30:20|7266.7|7263.9|7269|7266.2|7269.5|7266.7|7266.7|7263.9|283
1631298630000|2021-09-10 18:30:30|7268.7|7265.9|7268.5|7265.7|7269.5|7266.7|7268.5|7265.7|385
1631298640000|2021-09-10 18:30:40|7268.7|7265.9|7268.5|7265.7|7268.7|7265.9|7268.5|7265.7|37
1631298650000|2021-09-10 18:30:50|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.5|7265.7|113
1631298660000|2021-09-10 18:31:00|7269.3|7266.5|7269.5|7266.7|7269.5|7266.7|7268.7|7265.9|75
1631298670000|2021-09-10 18:31:10|||||||||4
1631298680000|2021-09-10 18:31:20|7269.2|7266.4|7269.2|7266.4|7269.5|7266.7|7268.7|7265.9|20
1631298690000|2021-09-10 18:31:30|7269|7266.2|7268.7|7265.9|7269.5|7266.7|7268.7|7265.9|22
1631298700000|2021-09-10 18:31:40|7268.5|7265.7|7268.5|7265.7|7268.7|7265.9|7268.5|7265.7|9
1631298710000|2021-09-10 18:31:50|7267.7|7264.9|7266.9|7264.1|7267.7|7264.9|7266.7|7263.9|47
1631298720000|2021-09-10 18:32:00|7266.7|7263.9|7266.5|7263.7|7266.7|7263.9|7266.5|7263.7|120
1631298730000|2021-09-10 18:32:10|||||||||1
1631298740000|2021-09-10 18:32:20|7266.7|7263.9|7267.2|7264.4|7267.5|7264.7|7266.7|7263.9|65
1631298750000|2021-09-10 18:32:30|7267.5|7264.7|7267.5|7264.7|7267.5|7264.7|7266.7|7263.9|107
1631298760000|2021-09-10 18:32:40|7266.9|7264.1|7266.7|7263.9|7267.2|7264.4|7266.7|7263.9|125
1631298770000|2021-09-10 18:32:50|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|7266.5|7263.7|6
1631298780000|2021-09-10 18:33:00|7266.7|7263.9|7266.5|7263.7|7266.7|7263.9|7266.5|7263.7|1
1631298790000|2021-09-10 18:33:10|7266.7|7263.9|7266.5|7263.7|7266.7|7263.9|7266.5|7263.7|43
1631298800000|2021-09-10 18:33:20|7266.9|7264.1|7266.5|7263.7|7266.9|7264.1|7266.5|7263.7|17
1631298810000|2021-09-10 18:33:30|7266.7|7263.9|7265.9|7263.1|7266.7|7263.9|7265.9|7263.1|36
1631298820000|2021-09-10 18:33:40|7265.7|7262.9|7265.4|7262.6|7265.7|7262.9|7264.9|7262.1|345
1631298830000|2021-09-10 18:33:50|7265.7|7262.9|7265.7|7262.9|7265.7|7262.9|7265.2|7262.4|263
1631298840000|2021-09-10 18:34:00|7265.4|7262.6|7265.7|7262.9|7265.7|7262.9|7264.9|7262.1|175
1631298850000|2021-09-10 18:34:10|7265.9|7263.1|7266.2|7263.4|7266.7|7263.9|7265.9|7263.1|16
1631298860000|2021-09-10 18:34:20|7266.5|7263.7|7266.2|7263.4|7266.5|7263.7|7266.2|7263.4|3
1631298870000|2021-09-10 18:34:30|7265.7|7262.9|7266.4|7263.6|7266.7|7263.9|7265.7|7262.9|4
1631298880000|2021-09-10 18:34:40|7266.2|7263.4|7265.9|7263.1|7266.2|7263.4|7265.9|7263.1|110
1631298890000|2021-09-10 18:34:50|7266.5|7263.7|7266.4|7263.6|7266.7|7263.9|7265.9|7263.1|170
1631298900000|2021-09-10 18:35:00|7266.1|7263.3|7266.4|7263.6|7266.9|7264.1|7265.9|7263.1|47
1631298910000|2021-09-10 18:35:10|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|6
1631298920000|2021-09-10 18:35:20|||||||||3
1631298930000|2021-09-10 18:35:30|||||||||2
1631298940000|2021-09-10 18:35:40|7267.1|7264.3|7266.7|7263.9|7267.7|7264.9|7265.9|7263.1|331
1631298950000|2021-09-10 18:35:50|7267.7|7264.9|7267.5|7264.7|7267.7|7264.9|7266.9|7264.1|46
1631298960000|2021-09-10 18:36:00|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|113
1631298970000|2021-09-10 18:36:10|7267.4|7264.6|7267.7|7264.9|7267.7|7264.9|7266.9|7264.1|159
1631298980000|2021-09-10 18:36:20|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|7266.9|7264.1|73
1631298990000|2021-09-10 18:36:30|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|1
1631299000000|2021-09-10 18:36:40|||||||||1
1631299010000|2021-09-10 18:36:50|||||||||1
1631299020000|2021-09-10 18:37:00|7266.9|7264.1|7266.5|7263.7|7266.9|7264.1|7266.5|7263.7|5
1631299030000|2021-09-10 18:37:10|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|7266.7|7263.9|1
1631299050000|2021-09-10 18:37:30|7266.9|7264.1|7267.7|7264.9|7267.7|7264.9|7266.9|7264.1|44
1631299060000|2021-09-10 18:37:40|7267.2|7264.4|7267.5|7264.7|7267.5|7264.7|7267.2|7264.4|8
1631299070000|2021-09-10 18:37:50|7267.7|7264.9|7267.4|7264.6|7267.7|7264.9|7267.4|7264.6|4
1631299080000|2021-09-10 18:38:00|7267.2|7264.4|7267.2|7264.4|7267.5|7264.7|7266.9|7264.1|4
1631299090000|2021-09-10 18:38:10|7267.5|7264.7|7267.7|7264.9|7267.7|7264.9|7267.5|7264.7|13
1631299110000|2021-09-10 18:38:30|7268.3|7265.5|7268.9|7266.1|7269.7|7266.9|7268.3|7265.5|38
1631299120000|2021-09-10 18:38:40|||||||||3
1631299130000|2021-09-10 18:38:50|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|27
1631299140000|2021-09-10 18:39:00|7268.9|7266.1|7269.7|7266.9|7269.7|7266.9|7268.9|7266.1|16
1631299150000|2021-09-10 18:39:10|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|7268.9|7266.1|1
1631299160000|2021-09-10 18:39:20|7268.7|7265.9|7269.4|7266.6|7269.4|7266.6|7268.7|7265.9|26
1631299170000|2021-09-10 18:39:30|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|1
1631299180000|2021-09-10 18:39:40|7269.4|7266.6|7268.9|7266.1|7269.4|7266.6|7268.9|7266.1|307
1631299190000|2021-09-10 18:39:50|7269.2|7266.4|7268.9|7266.1|7269.2|7266.4|7268.9|7266.1|1
1631299200000|2021-09-10 18:40:00|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|7268.7|7265.9|10
1631299210000|2021-09-10 18:40:10|||||||||5
1631299220000|2021-09-10 18:40:20|7268.5|7265.7|7268.7|7265.9|7268.7|7265.9|7268.5|7265.7|5
1631299230000|2021-09-10 18:40:30|||||||||1
1631299240000|2021-09-10 18:40:40|7268.9|7266.1|7269.7|7266.9|7269.7|7266.9|7268.9|7266.1|102
1631299250000|2021-09-10 18:40:50|7270.7|7267.9|7271.2|7268.4|7271.5|7268.7|7270.7|7267.9|76
1631299260000|2021-09-10 18:41:00|7270.9|7268.1|7271.5|7268.7|7271.5|7268.7|7270.9|7268.1|18
1631299270000|2021-09-10 18:41:10|7271.2|7268.4|7271.2|7268.4|7271.2|7268.4|7271.2|7268.4|30
1631299280000|2021-09-10 18:41:20|7270.9|7268.1|7271.2|7268.4|7271.5|7268.7|7270.9|7268.1|2
1631299290000|2021-09-10 18:41:30|7270.9|7268.1|7268.9|7266.1|7271.2|7268.4|7268.9|7266.1|98
1631299300000|2021-09-10 18:41:40|7266.5|7263.7|7268.9|7266.1|7268.9|7266.1|7266.5|7263.7|280
1631299310000|2021-09-10 18:41:50|7269.3|7266.5|7269.9|7267.1|7269.9|7267.1|7269.3|7266.5|2
1631299320000|2021-09-10 18:42:00|7269.7|7266.9|7269.4|7266.6|7269.7|7266.9|7268.9|7266.1|49
1631299330000|2021-09-10 18:42:10|7268.9|7266.1|7269.2|7266.4|7269.5|7266.7|7268.9|7266.1|5
1631299340000|2021-09-10 18:42:20|7268.9|7266.1|7269.5|7266.7|7269.5|7266.7|7268.9|7266.1|14
1631299350000|2021-09-10 18:42:30|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|0
1631299360000|2021-09-10 18:42:40|||||||||1
1631299370000|2021-09-10 18:42:50|7269.5|7266.7|7270.7|7267.9|7270.7|7267.9|7269.5|7266.7|25
1631299380000|2021-09-10 18:43:00|||||||||3
1631299400000|2021-09-10 18:43:20|7269.9|7267.1|7270.2|7267.4|7270.2|7267.4|7269.9|7267.1|18
1631299430000|2021-09-10 18:43:50|7269.9|7267.1|7270.9|7268.1|7270.9|7268.1|7269.9|7267.1|2
1631299440000|2021-09-10 18:44:00|7270.7|7267.9|7270.9|7268.1|7271.5|7268.7|7270.4|7267.6|22
1631299460000|2021-09-10 18:44:20|7271.2|7268.4|7271.5|7268.7|7271.5|7268.7|7271.2|7268.4|3
1631299470000|2021-09-10 18:44:30|7271.2|7268.4|7270.9|7268.1|7271.5|7268.7|7270.9|7268.1|5
1631299510000|2021-09-10 18:45:10|||||||||45
1631299530000|2021-09-10 18:45:30|7270.6|7267.8|7269.9|7267.1|7270.6|7267.8|7269.9|7267.1|10
1631299540000|2021-09-10 18:45:40|7269.7|7266.9|7269.9|7267.1|7269.9|7267.1|7269.7|7266.9|13
1631299550000|2021-09-10 18:45:50|7270.2|7267.4|7270.2|7267.4|7270.2|7267.4|7269.9|7267.1|2
1631299560000|2021-09-10 18:46:00|7269.9|7267.1|7269.9|7267.1|7270.2|7267.4|7269.9|7267.1|1
1631299570000|2021-09-10 18:46:10|7270.7|7267.9|7270.9|7268.1|7270.9|7268.1|7270.7|7267.9|8
1631299590000|2021-09-10 18:46:30|||||||||1
1631299600000|2021-09-10 18:46:40|7270.7|7267.9|7270.2|7267.4|7270.7|7267.9|7269.9|7267.1|19
1631299610000|2021-09-10 18:46:50|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|0
1631299620000|2021-09-10 18:47:00|7270.9|7268.1|7269.9|7267.1|7270.9|7268.1|7269.9|7267.1|19
1631299630000|2021-09-10 18:47:10|7270.2|7267.4|7270.5|7267.7|7270.5|7267.7|7270.2|7267.4|1
1631299640000|2021-09-10 18:47:20|7270.7|7267.9|7270.4|7267.6|7270.7|7267.9|7270.4|7267.6|3
1631299650000|2021-09-10 18:47:30|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|3
1631299660000|2021-09-10 18:47:40|||||||||2
1631299670000|2021-09-10 18:47:50|7270.9|7268.1|7270.7|7267.9|7270.9|7268.1|7270.7|7267.9|1
1631299680000|2021-09-10 18:48:00|7270.4|7267.6|7270.2|7267.4|7270.7|7267.9|7270.2|7267.4|7
1631299690000|2021-09-10 18:48:10|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|7270.5|7267.7|1
1631299710000|2021-09-10 18:48:30|7270.9|7268.1|7271.5|7268.7|7271.5|7268.7|7270.9|7268.1|35
1631299720000|2021-09-10 18:48:40|||||||||21
1631299730000|2021-09-10 18:48:50|7271.2|7268.4|7271.2|7268.4|7271.2|7268.4|7271.2|7268.4|2
1631299740000|2021-09-10 18:49:00|7270.9|7268.1|7271.9|7269.1|7271.9|7269.1|7270.7|7267.9|14
1631299750000|2021-09-10 18:49:10|7272.7|7269.9|7273.7|7270.9|7273.7|7270.9|7272.7|7269.9|19
1631299760000|2021-09-10 18:49:20|||||||||1
1631299780000|2021-09-10 18:49:40|7273.9|7271.1|7274.2|7271.4|7274.5|7271.7|7273.9|7271.1|3
1631299790000|2021-09-10 18:49:50|7274.5|7271.7|7273.7|7270.9|7274.5|7271.7|7273.7|7270.9|32
1631299800000|2021-09-10 18:50:00|7273.9|7271.1|7274.5|7271.7|7274.5|7271.7|7273.9|7271.1|20
1631299810000|2021-09-10 18:50:10|7273.7|7270.9|7274.5|7271.7|7274.5|7271.7|7273.7|7270.9|1
1631299820000|2021-09-10 18:50:20|7274.9|7272.1|7274.7|7271.9|7274.9|7272.1|7274.7|7271.9|128
1631299830000|2021-09-10 18:50:30|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|19
1631299840000|2021-09-10 18:50:40|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|2
1631299850000|2021-09-10 18:50:50|7276.5|7273.7|7276.7|7273.9|7276.7|7273.9|7276.5|7273.7|23
1631299860000|2021-09-10 18:51:00|7276.5|7273.7|7275.9|7273.1|7276.5|7273.7|7275.9|7273.1|11
1631299870000|2021-09-10 18:51:10|7275.7|7272.9|7275.5|7272.7|7275.7|7272.9|7275.4|7272.6|15
1631299880000|2021-09-10 18:51:20|7274.9|7272.1|7273.7|7270.9|7274.9|7272.1|7273.7|7270.9|6
1631299890000|2021-09-10 18:51:30|7273.1|7270.3|7273.1|7270.3|7273.1|7270.3|7273.1|7270.3|6
1631299900000|2021-09-10 18:51:40|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|1
1631299910000|2021-09-10 18:51:50|7273.4|7270.6|7273.2|7270.4|7273.4|7270.6|7272.9|7270.1|7
1631299920000|2021-09-10 18:52:00|7273.4|7270.6|7272.9|7270.1|7273.7|7270.9|7272.9|7270.1|7
1631299930000|2021-09-10 18:52:10|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7271.9|7269.1|39
1631299940000|2021-09-10 18:52:20|7272.4|7269.6|7272.7|7269.9|7272.7|7269.9|7272.4|7269.6|1
1631299950000|2021-09-10 18:52:30|7273.2|7270.4|7273.7|7270.9|7273.7|7270.9|7273.2|7270.4|2
1631299960000|2021-09-10 18:52:40|||||||||5
1631299970000|2021-09-10 18:52:50|||||||||11
1631299990000|2021-09-10 18:53:10|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.7|7269.9|24
1631300010000|2021-09-10 18:53:30|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|1
1631300020000|2021-09-10 18:53:40|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|0
1631300040000|2021-09-10 18:54:00|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|13
1631300050000|2021-09-10 18:54:10|||||||||1
1631300060000|2021-09-10 18:54:20|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|36
1631300070000|2021-09-10 18:54:30|7273.5|7270.7|7273.7|7270.9|7273.7|7270.9|7272.9|7270.1|20
1631300080000|2021-09-10 18:54:40|||||||||28
1631300090000|2021-09-10 18:54:50|||||||||3
1631300100000|2021-09-10 18:55:00|7273.5|7270.7|7273.2|7270.4|7273.7|7270.9|7273.2|7270.4|5
1631300110000|2021-09-10 18:55:10|||||||||2
1631300130000|2021-09-10 18:55:30|||||||||2
1631300140000|2021-09-10 18:55:40|7273.7|7270.9|7273.2|7270.4|7273.7|7270.9|7273.2|7270.4|3
1631300150000|2021-09-10 18:55:50|7272.9|7270.1|7272.7|7269.9|7272.9|7270.1|7272.7|7269.9|3
1631300160000|2021-09-10 18:56:00|7271.9|7269.1|7272.7|7269.9|7272.7|7269.9|7271.9|7269.1|9
1631300170000|2021-09-10 18:56:10|||||||||24
1631300180000|2021-09-10 18:56:20|||||||||10
1631300190000|2021-09-10 18:56:30|||||||||33
1631300200000|2021-09-10 18:56:40|7272.4|7269.6|7272.7|7269.9|7272.7|7269.9|7272.4|7269.6|30
1631300210000|2021-09-10 18:56:50|7272.4|7269.6|7272.7|7269.9|7272.7|7269.9|7272.4|7269.6|2
1631300220000|2021-09-10 18:57:00|7273|7270.2|7272.9|7270.1|7273.7|7270.9|7272.7|7269.9|26
1631300230000|2021-09-10 18:57:10|7272.7|7269.9|7273.2|7270.4|7273.5|7270.7|7272.7|7269.9|8
1631300240000|2021-09-10 18:57:20|7272.9|7270.1|7272.7|7269.9|7272.9|7270.1|7272.7|7269.9|7
1631300250000|2021-09-10 18:57:30|7273.7|7270.9|7272.9|7270.1|7273.7|7270.9|7272.9|7270.1|21
1631300260000|2021-09-10 18:57:40|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|0
1631300270000|2021-09-10 18:57:50|7273|7270.2|7274|7271.2|7274|7271.2|7273|7270.2|2
1631300280000|2021-09-10 18:58:00|7274.2|7271.4|7273.9|7271.1|7274.2|7271.4|7273.9|7271.1|0
1631300290000|2021-09-10 18:58:10|7274.2|7271.4|7273.9|7271.1|7274.2|7271.4|7273.9|7271.1|42
1631300300000|2021-09-10 18:58:20|7274.5|7271.7|7273.9|7271.1|7274.5|7271.7|7273.9|7271.1|14
1631300310000|2021-09-10 18:58:30|7274.2|7271.4|7273.9|7271.1|7274.2|7271.4|7273.3|7270.5|26
1631300320000|2021-09-10 18:58:40|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|0
1631300330000|2021-09-10 18:58:50|7273.9|7271.1|7275.2|7272.4|7275.5|7272.7|7273.9|7271.1|6
1631300340000|2021-09-10 18:59:00|7274.9|7272.1|7274.7|7271.9|7274.9|7272.1|7274.7|7271.9|7
1631300350000|2021-09-10 18:59:10|||||||||4
1631300360000|2021-09-10 18:59:20|7274.9|7272.1|7275.7|7272.9|7275.7|7272.9|7274.9|7272.1|8
1631300370000|2021-09-10 18:59:30|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|7274.9|7272.1|4
1631300380000|2021-09-10 18:59:40|7275.5|7272.7|7275.9|7273.1|7275.9|7273.1|7275.4|7272.6|20
1631300390000|2021-09-10 18:59:50|||||||||1
1631300400000|2021-09-10 19:00:00|7276.2|7273.4|7275.2|7272.4|7276.2|7273.4|7274.7|7271.9|18
1631300410000|2021-09-10 19:00:10|7274.7|7271.9|7274.7|7271.9|7275.2|7272.4|7274.7|7271.9|2
1631300440000|2021-09-10 19:00:40|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|0
1631300450000|2021-09-10 19:00:50|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|4
1631300460000|2021-09-10 19:01:00|||||||||1
1631300470000|2021-09-10 19:01:10|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|15
1631300480000|2021-09-10 19:01:20|7273.4|7270.6|7273.7|7270.9|7273.7|7270.9|7273.4|7270.6|3
1631300490000|2021-09-10 19:01:30|7273.4|7270.6|7273.7|7270.9|7273.7|7270.9|7273.4|7270.6|0
1631300500000|2021-09-10 19:01:40|7274.5|7271.7|7273.7|7270.9|7274.5|7271.7|7273.7|7270.9|32
1631300520000|2021-09-10 19:02:00|7273.5|7270.7|7273.2|7270.4|7273.5|7270.7|7272.9|7270.1|2
1631300530000|2021-09-10 19:02:10|7272.9|7270.1|7273.2|7270.4|7273.2|7270.4|7272.9|7270.1|1
1631300550000|2021-09-10 19:02:30|7273.4|7270.6|7273.7|7270.9|7273.7|7270.9|7273.4|7270.6|1
1631300560000|2021-09-10 19:02:40|7273.4|7270.6|7273.7|7270.9|7273.7|7270.9|7273.4|7270.6|1
1631300580000|2021-09-10 19:03:00|7274.5|7271.7|7274.2|7271.4|7274.5|7271.7|7274.2|7271.4|9
1631300600000|2021-09-10 19:03:20|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|0
1631300610000|2021-09-10 19:03:30|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|7274.5|7271.7|3
1631300620000|2021-09-10 19:03:40|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|7274.9|7272.1|1
1631300630000|2021-09-10 19:03:50|7275.2|7272.4|7275.2|7272.4|7275.2|7272.4|7274.9|7272.1|105
1631300640000|2021-09-10 19:04:00|7274.9|7272.1|7274.4|7271.6|7275.2|7272.4|7274.1|7271.3|3
1631300650000|2021-09-10 19:04:10|7274.7|7271.9|7274.7|7271.9|7274.7|7271.9|7274.4|7271.6|1
1631300660000|2021-09-10 19:04:20|7274.4|7271.6|7274.7|7271.9|7274.7|7271.9|7274.2|7271.4|2
1631300670000|2021-09-10 19:04:30|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|7274.2|7271.4|1
1631300680000|2021-09-10 19:04:40|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|0
1631300690000|2021-09-10 19:04:50|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|2
1631300700000|2021-09-10 19:05:00|7273.2|7270.4|7273.7|7270.9|7273.7|7270.9|7273.2|7270.4|2
1631300710000|2021-09-10 19:05:10|7273.5|7270.7|7273.7|7270.9|7273.7|7270.9|7273.2|7270.4|8
1631300720000|2021-09-10 19:05:20|7273.4|7270.6|7273.7|7270.9|7273.7|7270.9|7273.4|7270.6|2
1631300730000|2021-09-10 19:05:30|7273.4|7270.6|7273.7|7270.9|7273.7|7270.9|7273.4|7270.6|5
1631300740000|2021-09-10 19:05:40|||||||||1
1631300760000|2021-09-10 19:06:00|||||||||1
1631300770000|2021-09-10 19:06:10|||||||||8
1631300780000|2021-09-10 19:06:20|7274.2|7271.4|7273.7|7270.9|7274.2|7271.4|7273.7|7270.9|1
1631300810000|2021-09-10 19:06:50|7274.3|7271.5|7274.2|7271.4|7274.3|7271.5|7273.9|7271.1|23
1631300820000|2021-09-10 19:07:00|7273.9|7271.1|7273.9|7271.1|7274.2|7271.4|7273.9|7271.1|1
1631300850000|2021-09-10 19:07:30|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|0
1631300860000|2021-09-10 19:07:40|||||||||6
1631300880000|2021-09-10 19:08:00|7273.5|7270.7|7273.7|7270.9|7273.7|7270.9|7272.9|7270.1|8
1631300910000|2021-09-10 19:08:30|7273.4|7270.6|7273.2|7270.4|7273.4|7270.6|7273.2|7270.4|3
1631300920000|2021-09-10 19:08:40|7273.5|7270.7|7273.7|7270.9|7273.7|7270.9|7273.4|7270.6|1
1631300930000|2021-09-10 19:08:50|7273.4|7270.6|7273.7|7270.9|7273.7|7270.9|7273.4|7270.6|0
1631300940000|2021-09-10 19:09:00|7273.4|7270.6|7272.7|7269.9|7273.7|7270.9|7272.7|7269.9|5
1631300960000|2021-09-10 19:09:20|||||||||1
1631300970000|2021-09-10 19:09:30|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|7272.5|7269.7|1
1631300980000|2021-09-10 19:09:40|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|1
1631300990000|2021-09-10 19:09:50|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|1
1631301000000|2021-09-10 19:10:00|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|1
1631301010000|2021-09-10 19:10:10|||||||||1
1631301020000|2021-09-10 19:10:20|7272.2|7269.4|7272.7|7269.9|7272.7|7269.9|7272.2|7269.4|2
1631301030000|2021-09-10 19:10:30|||||||||5
1631301040000|2021-09-10 19:10:40|7272.9|7270.1|7273.2|7270.4|7273.7|7270.9|7272.9|7270.1|11
1631301050000|2021-09-10 19:10:50|7273.5|7270.7|7273.5|7270.7|7273.5|7270.7|7273.5|7270.7|0
1631301060000|2021-09-10 19:11:00|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|7273.7|7270.9|0
1631301080000|2021-09-10 19:11:20|7273.4|7270.6|7273.4|7270.6|7273.7|7270.9|7273.4|7270.6|4
1631301090000|2021-09-10 19:11:30|7273.7|7270.9|7273.2|7270.4|7273.9|7271.1|7273.2|7270.4|8
1631301100000|2021-09-10 19:11:40|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|7272.9|7270.1|2
1631301110000|2021-09-10 19:11:50|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|7272.7|7269.9|1
1631301120000|2021-09-10 19:12:00|7271.9|7269.1|7272.2|7269.4|7272.2|7269.4|7271.9|7269.1|3
1631301130000|2021-09-10 19:12:10|7271.9|7269.1|7270.9|7268.1|7271.9|7269.1|7270.9|7268.1|7
1631301140000|2021-09-10 19:12:20|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|1
1631301160000|2021-09-10 19:12:40|7270.4|7267.6|7269.9|7267.1|7270.7|7267.9|7269.9|7267.1|3
1631301200000|2021-09-10 19:13:20|7269.2|7266.4|7269.5|7266.7|7269.5|7266.7|7269.2|7266.4|3
1631301210000|2021-09-10 19:13:30|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|7269.7|7266.9|5
1631301220000|2021-09-10 19:13:40|||||||||2
1631301240000|2021-09-10 19:14:00|7270.2|7267.4|7269.7|7266.9|7270.2|7267.4|7269.4|7266.6|6
1631301250000|2021-09-10 19:14:10|||||||||3
1631301260000|2021-09-10 19:14:20|7269.3|7266.5|7269.7|7266.9|7269.7|7266.9|7269.3|7266.5|1
1631301270000|2021-09-10 19:14:30|7269.8|7267|7270.2|7267.4|7270.2|7267.4|7269.8|7267|5
1631301280000|2021-09-10 19:14:40|7270.5|7267.7|7270.7|7267.9|7270.7|7267.9|7270.5|7267.7|0
1631301290000|2021-09-10 19:14:50|7270.2|7267.4|7270.3|7267.5|7270.7|7267.9|7270.2|7267.4|1
1631301300000|2021-09-10 19:15:00|7270.2|7267.4|7269.8|7267|7270.2|7267.4|7269.8|7267|1
1631301310000|2021-09-10 19:15:10|7269.7|7266.9|7268.8|7266|7269.7|7266.9|7268.8|7266|0
1631301320000|2021-09-10 19:15:20|7269.3|7266.5|7269.7|7266.9|7269.7|7266.9|7269.3|7266.5|1
1631301330000|2021-09-10 19:15:30|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|7270.7|7267.9|29
1631301360000|2021-09-10 19:16:00|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|7270.3|7267.5|1
1631301400000|2021-09-10 19:16:40|7270.3|7267.5|7270.6|7267.8|7270.6|7267.8|7270.3|7267.5|3
1631301420000|2021-09-10 19:17:00|7270.3|7267.5|7270.6|7267.8|7270.6|7267.8|7270.3|7267.5|1
1631301430000|2021-09-10 19:17:10|7270.3|7267.5|7270.6|7267.8|7270.6|7267.8|7270.3|7267.5|9
1631301440000|2021-09-10 19:17:20|7270.3|7267.5|7270.6|7267.8|7270.6|7267.8|7270.3|7267.5|7
1631301450000|2021-09-10 19:17:30|7270.3|7267.5|7270.6|7267.8|7270.6|7267.8|7270.3|7267.5|0
1631301470000|2021-09-10 19:17:50|7270.3|7267.5|7270.6|7267.8|7270.6|7267.8|7270.3|7267.5|1
1631301480000|2021-09-10 19:18:00|7269.8|7267|7269.6|7266.8|7270.6|7267.8|7269.6|7266.8|6
1631301490000|2021-09-10 19:18:10|7269.8|7267|7270.4|7267.6|7270.4|7267.6|7269.8|7267|19
1631301510000|2021-09-10 19:18:30|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|0
1631301520000|2021-09-10 19:18:40|7270.4|7267.6|7270.6|7267.8|7270.6|7267.8|7270.4|7267.6|17
1631301530000|2021-09-10 19:18:50|7270.1|7267.3|7269.8|7267|7270.1|7267.3|7269.8|7267|0
1631301540000|2021-09-10 19:19:00|7269.4|7266.6|7269.6|7266.8|7269.6|7266.8|7269.4|7266.6|22
1631301550000|2021-09-10 19:19:10|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|0
1631301560000|2021-09-10 19:19:20|||||||||19
1631301580000|2021-09-10 19:19:40|7269.8|7267|7269.6|7266.8|7270.1|7267.3|7269.6|7266.8|3
1631301590000|2021-09-10 19:19:50|7269.9|7267.1|7269.6|7266.8|7270.4|7267.6|7269.6|7266.8|2
1631301600000|2021-09-10 19:20:00|7269.9|7267.1|7269.9|7267.1|7269.9|7267.1|7269.6|7266.8|8
1631301610000|2021-09-10 19:20:10|7269.6|7266.8|7270.4|7267.6|7270.6|7267.8|7269.6|7266.8|26
1631301620000|2021-09-10 19:20:20|||||||||1
1631301630000|2021-09-10 19:20:30|7270.1|7267.3|7271.8|7269|7271.8|7269|7270.1|7267.3|90
1631301640000|2021-09-10 19:20:40|7271.6|7268.8|7271.6|7268.8|7271.6|7268.8|7271.6|7268.8|0
1631301650000|2021-09-10 19:20:50|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|7271.1|7268.3|0
1631301660000|2021-09-10 19:21:00|7270.9|7268.1|7270.4|7267.6|7271.4|7268.6|7270.4|7267.6|2
1631301670000|2021-09-10 19:21:10|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|1
1631301680000|2021-09-10 19:21:20|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|2
1631301690000|2021-09-10 19:21:30|||||||||1
1631301710000|2021-09-10 19:21:50|||||||||1
1631301720000|2021-09-10 19:22:00|7270.1|7267.3|7269.6|7266.8|7270.1|7267.3|7269.6|7266.8|3
1631301750000|2021-09-10 19:22:30|7269.8|7267|7270.4|7267.6|7270.4|7267.6|7269.8|7267|14
1631301770000|2021-09-10 19:22:50|||||||||1
1631301780000|2021-09-10 19:23:00|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|7270.4|7267.6|9
1631301790000|2021-09-10 19:23:10|7270.8|7268|7270.4|7267.6|7270.8|7268|7270.4|7267.6|18
1631301800000|2021-09-10 19:23:20|7270.6|7267.8|7270.4|7267.6|7270.6|7267.8|7270.4|7267.6|7
1631301810000|2021-09-10 19:23:30|||||||||21
1631301820000|2021-09-10 19:23:40|||||||||4
1631301830000|2021-09-10 19:23:50|7270.6|7267.8|7270.4|7267.6|7270.6|7267.8|7270.4|7267.6|1
1631301840000|2021-09-10 19:24:00|7270.6|7267.8|7270.4|7267.6|7270.6|7267.8|7270.4|7267.6|7
1631301860000|2021-09-10 19:24:20|7270.7|7267.9|7270.8|7268|7270.8|7268|7270.7|7267.9|68
1631301870000|2021-09-10 19:24:30|7270.6|7267.8|7269.8|7267|7270.6|7267.8|7269.8|7267|18
1631301880000|2021-09-10 19:24:40|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|7269.6|7266.8|4
1631301890000|2021-09-10 19:24:50|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|3
1631301900000|2021-09-10 19:25:00|||||||||2
1631301910000|2021-09-10 19:25:10|7269.6|7266.8|7269.4|7266.6|7269.6|7266.8|7269.4|7266.6|2
1631301930000|2021-09-10 19:25:30|7269.6|7266.8|7269.4|7266.6|7269.6|7266.8|7269.4|7266.6|4
1631301940000|2021-09-10 19:25:40|7269.6|7266.8|7269.6|7266.8|7270.1|7267.3|7269.6|7266.8|24
1631301970000|2021-09-10 19:26:10|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|7269.4|7266.6|1
1631301990000|2021-09-10 19:26:30|||||||||1
1631302000000|2021-09-10 19:26:40|7269.6|7266.8|7270.4|7267.6|7270.4|7267.6|7269.6|7266.8|12
1631302010000|2021-09-10 19:26:50|7270.6|7267.8|7270.4|7267.6|7270.6|7267.8|7270.4|7267.6|5
1631302020000|2021-09-10 19:27:00|7270.6|7267.8|7270.6|7267.8|7270.6|7267.8|7270.1|7267.3|3
1631302030000|2021-09-10 19:27:10|7270.1|7267.3|7270.4|7267.6|7270.4|7267.6|7270.1|7267.3|0
1631302040000|2021-09-10 19:27:20|7270.1|7267.3|7269.9|7267.1|7270.1|7267.3|7269.9|7267.1|7
1631302050000|2021-09-10 19:27:30|7270.2|7267.4|7270.4|7267.6|7270.4|7267.6|7270.1|7267.3|1
1631302060000|2021-09-10 19:27:40|7270.1|7267.3|7270.4|7267.6|7270.4|7267.6|7270.1|7267.3|1
1631302070000|2021-09-10 19:27:50|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|7270.1|7267.3|15
1631302080000|2021-09-10 19:28:00|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|8
1631302110000|2021-09-10 19:28:30|||||||||1
1631302120000|2021-09-10 19:28:40|7270.1|7267.3|7270.4|7267.6|7270.4|7267.6|7270.1|7267.3|2
1631302130000|2021-09-10 19:28:50|7270.6|7267.8|7270.1|7267.3|7270.6|7267.8|7270.1|7267.3|1
1631302140000|2021-09-10 19:29:00|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|7270.4|7267.6|0
1631302150000|2021-09-10 19:29:10|||||||||16
1631302200000|2021-09-10 19:30:00|7270.1|7267.3|7269.6|7266.8|7270.4|7267.6|7269.6|7266.8|4
1631302210000|2021-09-10 19:30:10|7269.8|7267|7270.1|7267.3|7270.4|7267.6|7269.6|7266.8|104
1631302220000|2021-09-10 19:30:20|7269.9|7267.1|7269.6|7266.8|7269.9|7267.1|7269.6|7266.8|1
1631302230000|2021-09-10 19:30:30|7269.1|7266.3|7268.6|7265.8|7269.1|7266.3|7268.6|7265.8|21
1631302260000|2021-09-10 19:31:00|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|5
1631302270000|2021-09-10 19:31:10|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|0
1631302310000|2021-09-10 19:31:50|7268.4|7265.6|7267.8|7265|7268.4|7265.6|7267.8|7265|1
1631302320000|2021-09-10 19:32:00|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|1
1631302330000|2021-09-10 19:32:10|7267.8|7265|7267.6|7264.8|7267.8|7265|7267.6|7264.8|3
1631302370000|2021-09-10 19:32:50|||||||||1
1631302410000|2021-09-10 19:33:30|7268.2|7265.4|7268.6|7265.8|7268.6|7265.8|7268.2|7265.4|31
1631302420000|2021-09-10 19:33:40|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|7268.3|7265.5|29
1631302430000|2021-09-10 19:33:50|7268.4|7265.6|7268.6|7265.8|7268.6|7265.8|7268.4|7265.6|2
1631302440000|2021-09-10 19:34:00|||||||||1
1631302460000|2021-09-10 19:34:20|||||||||2
1631302470000|2021-09-10 19:34:30|||||||||1
1631302480000|2021-09-10 19:34:40|7268.3|7265.5|7268.6|7265.8|7268.6|7265.8|7267.8|7265|6
1631302500000|2021-09-10 19:35:00|7268.3|7265.5|7268.6|7265.8|7268.6|7265.8|7268.3|7265.5|1
1631302510000|2021-09-10 19:35:10|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|1
1631302530000|2021-09-10 19:35:30|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|1
1631302550000|2021-09-10 19:35:50|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|7268.4|7265.6|2
1631302560000|2021-09-10 19:36:00|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|7268.6|7265.8|1
1631302570000|2021-09-10 19:36:10|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|7268.1|7265.3|2
1631302580000|2021-09-10 19:36:20|||||||||1
1631302590000|2021-09-10 19:36:30|7267.8|7265|7267.8|7265|7267.8|7265|7267.8|7265|1
1631302600000|2021-09-10 19:36:40|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|7267.6|7264.8|5
1631302610000|2021-09-10 19:36:50|7267.3|7264.5|7264.8|7262|7267.3|7264.5|7264.8|7262|53
1631302620000|2021-09-10 19:37:00|7264.6|7261.8|7265.4|7262.6|7265.4|7262.6|7264.6|7261.8|45
1631302630000|2021-09-10 19:37:10|7265.6|7262.8|7265.4|7262.6|7265.6|7262.8|7265.4|7262.6|11
1631302640000|2021-09-10 19:37:20|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|1
1631302650000|2021-09-10 19:37:30|||||||||2
1631302660000|2021-09-10 19:37:40|7265|7262.2|7264.6|7261.8|7265|7262.2|7264.6|7261.8|21
1631302670000|2021-09-10 19:37:50|7264.8|7262|7264.6|7261.8|7265.1|7262.3|7264.6|7261.8|94
1631302680000|2021-09-10 19:38:00|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|7265.6|7262.8|42
1631302690000|2021-09-10 19:38:10|||||||||4
1631302700000|2021-09-10 19:38:20|7265.4|7262.6|7264.6|7261.8|7265.4|7262.6|7264.1|7261.3|45
1631302710000|2021-09-10 19:38:30|7264.3|7261.5|7264.6|7261.8|7264.6|7261.8|7264.3|7261.5|1
1631302720000|2021-09-10 19:38:40|7264.3|7261.5|7264.6|7261.8|7264.6|7261.8|7264.3|7261.5|4
1631302740000|2021-09-10 19:39:00|7264.3|7261.5|7264.6|7261.8|7264.6|7261.8|7264.3|7261.5|8
1631302750000|2021-09-10 19:39:10|7263.8|7261|7263.8|7261|7263.8|7261|7263.8|7261|7
1631302760000|2021-09-10 19:39:20|||||||||4
1631302770000|2021-09-10 19:39:30|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|7263.6|7260.8|60
1631302800000|2021-09-10 19:40:00|7263|7260.2|7262.6|7259.8|7263|7260.2|7262.6|7259.8|10
1631302810000|2021-09-10 19:40:10|7263.4|7260.6|7262.8|7260|7263.6|7260.8|7262.8|7260|8
1631302820000|2021-09-10 19:40:20|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|1
1631302830000|2021-09-10 19:40:30|7262.4|7259.6|7262.6|7259.8|7262.6|7259.8|7262.1|7259.3|11
1631302840000|2021-09-10 19:40:40|7262.3|7259.5|7262.8|7260|7262.8|7260|7262.3|7259.5|4
1631302850000|2021-09-10 19:40:50|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|7262.6|7259.8|1
1631302860000|2021-09-10 19:41:00|7262.3|7259.5|7262.6|7259.8|7262.6|7259.8|7262.3|7259.5|6
1631302880000|2021-09-10 19:41:20|7262.3|7259.5|7262.6|7259.8|7262.6|7259.8|7262.3|7259.5|1
1631302890000|2021-09-10 19:41:30|7262.3|7259.5|7262.6|7259.8|7262.6|7259.8|7262.3|7259.5|1
1631302900000|2021-09-10 19:41:40|7262.3|7259.5|7262.6|7259.8|7262.6|7259.8|7262.3|7259.5|2
1631302910000|2021-09-10 19:41:50|||||||||1
1631302920000|2021-09-10 19:42:00|||||||||1
1631302930000|2021-09-10 19:42:10|7262.3|7259.5|7262.6|7259.8|7262.6|7259.8|7262.3|7259.5|1
1631302950000|2021-09-10 19:42:30|7262.3|7259.5|7262.6|7259.8|7262.6|7259.8|7262.3|7259.5|5
1631302960000|2021-09-10 19:42:40|||||||||2
1631302970000|2021-09-10 19:42:50|7262|7259.2|7261.6|7258.8|7262|7259.2|7261.6|7258.8|6
1631302980000|2021-09-10 19:43:00|7260.8|7258|7260.6|7257.8|7260.8|7258|7260.6|7257.8|51
1631302990000|2021-09-10 19:43:10|7260.8|7258|7261.4|7258.6|7261.6|7258.8|7260.8|7258|22
1631303000000|2021-09-10 19:43:20|7261.1|7258.3|7261.6|7258.8|7261.6|7258.8|7261.1|7258.3|1
1631303010000|2021-09-10 19:43:30|7261.3|7258.5|7261.6|7258.8|7261.6|7258.8|7261.3|7258.5|2
1631303020000|2021-09-10 19:43:40|7261.3|7258.5|7261.6|7258.8|7261.6|7258.8|7261.3|7258.5|0
1631303030000|2021-09-10 19:43:50|7261.3|7258.5|7261.6|7258.8|7261.6|7258.8|7261.3|7258.5|0
1631303040000|2021-09-10 19:44:00|7261|7258.2|7260.8|7258|7261.6|7258.8|7260.8|7258|44
1631303050000|2021-09-10 19:44:10|7260.6|7257.8|7260.6|7257.8|7260.6|7257.8|7260.6|7257.8|0
1631303070000|2021-09-10 19:44:30|7259.8|7257|7259.8|7257|7259.8|7257|7259.8|7257|25
1631303080000|2021-09-10 19:44:40|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|4
1631303090000|2021-09-10 19:44:50|7259.8|7257|7260.6|7257.8|7260.6|7257.8|7259.8|7257|15
1631303100000|2021-09-10 19:45:00|7260.3|7257.5|7260.3|7257.5|7260.6|7257.8|7260.3|7257.5|3
1631303110000|2021-09-10 19:45:10|7260.6|7257.8|7260.3|7257.5|7260.6|7257.8|7260.1|7257.3|5
1631303120000|2021-09-10 19:45:20|7259.8|7257|7259.8|7257|7260.4|7257.6|7259.8|7257|8
1631303140000|2021-09-10 19:45:40|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|1
1631303150000|2021-09-10 19:45:50|||||||||1
1631303160000|2021-09-10 19:46:00|7259.4|7256.6|7258.6|7255.8|7259.4|7256.6|7258.6|7255.8|4
1631303180000|2021-09-10 19:46:20|7258.3|7255.5|7258|7255.2|7258.3|7255.5|7258|7255.2|9
1631303190000|2021-09-10 19:46:30|7257.6|7254.8|7256.6|7253.8|7257.6|7254.8|7256.6|7253.8|1
1631303200000|2021-09-10 19:46:40|||||||||5
1631303210000|2021-09-10 19:46:50|||||||||6
1631303220000|2021-09-10 19:47:00|||||||||2
1631303230000|2021-09-10 19:47:10|||||||||2
1631303260000|2021-09-10 19:47:40|7257.4|7254.6|7258.4|7255.6|7258.4|7255.6|7257.4|7254.6|23
1631303270000|2021-09-10 19:47:50|7258.6|7255.8|7258.3|7255.5|7258.6|7255.8|7257.8|7255|4
1631303280000|2021-09-10 19:48:00|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|7258.1|7255.3|0
1631303290000|2021-09-10 19:48:10|7258.6|7255.8|7258.3|7255.5|7258.6|7255.8|7258.3|7255.5|0
1631303300000|2021-09-10 19:48:20|7258.6|7255.8|7258.6|7255.8|7258.6|7255.8|7258.6|7255.8|4
1631303310000|2021-09-10 19:48:30|7258.8|7256|7259.1|7256.3|7259.3|7256.5|7258.8|7256|19
1631303340000|2021-09-10 19:49:00|7258.8|7256|7259.1|7256.3|7259.4|7256.6|7258.8|7256|6
1631303350000|2021-09-10 19:49:10|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|18
1631303360000|2021-09-10 19:49:20|7259.4|7256.6|7259.6|7256.8|7259.6|7256.8|7259.1|7256.3|5
1631303370000|2021-09-10 19:49:30|||||||||1
1631303380000|2021-09-10 19:49:40|7259.8|7257|7259.8|7257|7259.8|7257|7259.8|7257|0
1631303400000|2021-09-10 19:50:00|7259.6|7256.8|7259.3|7256.5|7260.6|7257.8|7259.3|7256.5|8
1631303410000|2021-09-10 19:50:10|7259.6|7256.8|7259.3|7256.5|7259.6|7256.8|7259.3|7256.5|2
1631303420000|2021-09-10 19:50:20|||||||||1
1631303430000|2021-09-10 19:50:30|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|1
1631303440000|2021-09-10 19:50:40|7259.3|7256.5|7259.3|7256.5|7259.6|7256.8|7259.3|7256.5|1
1631303460000|2021-09-10 19:51:00|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|7258.8|7256|3
1631303480000|2021-09-10 19:51:20|||||||||1
1631303500000|2021-09-10 19:51:40|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|7258.8|7256|7
1631303510000|2021-09-10 19:51:50|||||||||7
1631303520000|2021-09-10 19:52:00|7259.8|7257|7259.6|7256.8|7259.8|7257|7259.6|7256.8|1
1631303550000|2021-09-10 19:52:30|||||||||3
1631303560000|2021-09-10 19:52:40|7259.8|7257|7260.6|7257.8|7260.6|7257.8|7259.8|7257|12
1631303570000|2021-09-10 19:52:50|7260.3|7257.5|7259.8|7257|7260.6|7257.8|7259.8|7257|6
1631303590000|2021-09-10 19:53:10|7260.4|7257.6|7260.6|7257.8|7260.6|7257.8|7260.4|7257.6|8
1631303600000|2021-09-10 19:53:20|7260|7257.2|7259.8|7257|7260|7257.2|7259.8|7257|10
1631303610000|2021-09-10 19:53:30|7259.6|7256.8|7258.8|7256|7259.6|7256.8|7258.8|7256|16
1631303620000|2021-09-10 19:53:40|7258.6|7255.8|7259.1|7256.3|7259.1|7256.3|7257.8|7255|36
1631303630000|2021-09-10 19:53:50|7259.8|7257|7259.6|7256.8|7259.8|7257|7259.1|7256.3|2
1631303640000|2021-09-10 19:54:00|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|7259.1|7256.3|1
1631303650000|2021-09-10 19:54:10|7259.6|7256.8|7259.6|7256.8|7259.6|7256.8|7259.3|7256.5|3
1631303660000|2021-09-10 19:54:20|7259.3|7256.5|7259.1|7256.3|7259.3|7256.5|7259.1|7256.3|4
1631303680000|2021-09-10 19:54:40|7258.8|7256|7258.6|7255.8|7258.8|7256|7257.8|7255|6
1631303700000|2021-09-10 19:55:00|||||||||2
1631303710000|2021-09-10 19:55:10|7258.4|7255.6|7258.3|7255.5|7258.6|7255.8|7257.8|7255|14
1631303720000|2021-09-10 19:55:20|7258.6|7255.8|7258.3|7255.5|7258.6|7255.8|7258.3|7255.5|14
1631303730000|2021-09-10 19:55:30|7258.8|7256|7258.8|7256|7258.8|7256|7258.8|7256|24
1631303740000|2021-09-10 19:55:40|7258.6|7255.8|7257.8|7255|7258.8|7256|7257.8|7255|13
1631303750000|2021-09-10 19:55:50|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|7258.3|7255.5|1
1631303760000|2021-09-10 19:56:00|7257.8|7255|7257.6|7254.8|7257.8|7255|7257.3|7254.5|13
1631303780000|2021-09-10 19:56:20|7256.8|7254|7255.8|7253|7256.8|7254|7255.8|7253|3
1631303790000|2021-09-10 19:56:30|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7255.8|7253|187
1631303800000|2021-09-10 19:56:40|7256|7253.2|7255.8|7253|7256|7253.2|7255.8|7253|1
1631303820000|2021-09-10 19:57:00|||||||||1
1631303840000|2021-09-10 19:57:20|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|7256.3|7253.5|3
1631303860000|2021-09-10 19:57:40|7256|7253.2|7255.8|7253|7256|7253.2|7255.8|7253|0
1631303880000|2021-09-10 19:58:00|||||||||2
1631303890000|2021-09-10 19:58:10|7256.4|7253.6|7256.3|7253.5|7256.6|7253.8|7256.3|7253.5|6
1631303900000|2021-09-10 19:58:20|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|0
1631303910000|2021-09-10 19:58:30|7256.8|7254|7256.8|7254|7256.8|7254|7256.8|7254|6
1631303920000|2021-09-10 19:58:40|7257.6|7254.8|7258.8|7256|7258.8|7256|7257.6|7254.8|33
1631303930000|2021-09-10 19:58:50|7258.3|7255.5|7258.3|7255.5|7258.6|7255.8|7258.3|7255.5|3
1631303940000|2021-09-10 19:59:00|7257.8|7255|7256.8|7254|7257.8|7255|7256.8|7254|7
1631303950000|2021-09-10 19:59:10|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|7256.6|7253.8|3
1631303960000|2021-09-10 19:59:20|7256.3|7253.5|7255.8|7253|7256.3|7253.5|7255.8|7253|1
1631303970000|2021-09-10 19:59:30|7256.1|7253.3|7256|7253.2|7256.8|7254|7256|7253.2|3
1631303980000|2021-09-10 19:59:40|7256.1|7253.3|7256.3|7253.5|7256.3|7253.5|7255.8|7253|19
1631303990000|2021-09-10 19:59:50|7256|7253.2|7256.1|7253.3|7256.8|7254|7255.8|7253|12
1631304000000|2021-09-10 20:00:00|7255.8|7253|7255.8|7253|7256.6|7253.8|7255.8|7253|3
1631304010000|2021-09-10 20:00:10|7254.8|7252|7255.6|7252.8|7255.6|7252.8|7254.1|7251.3|18
1631304020000|2021-09-10 20:00:20|7255.3|7252.5|7255.3|7252.5|7255.6|7252.8|7254.8|7252|3
1631304030000|2021-09-10 20:00:30|7254.8|7252|7254.8|7252|7255.8|7253|7254.8|7252|14
1631304040000|2021-09-10 20:00:40|||||||||22
1631304060000|2021-09-10 20:01:00|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|7254.6|7251.8|1
1631304070000|2021-09-10 20:01:10|7254.8|7252|7254.8|7252|7254.8|7252|7254.8|7252|4
1631304080000|2021-09-10 20:01:20|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|14
1631304090000|2021-09-10 20:01:30|7256.1|7253.3|7255.8|7253|7256.1|7253.3|7255.8|7253|0
1631304100000|2021-09-10 20:01:40|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|0
1631304110000|2021-09-10 20:01:50|7254.8|7252|7253.8|7251|7254.8|7252|7253.8|7251|24
1631304120000|2021-09-10 20:02:00|7253.5|7250.7|7253.8|7251|7253.8|7251|7253.5|7250.7|11
1631304130000|2021-09-10 20:02:10|||||||||3
1631304150000|2021-09-10 20:02:30|7254|7251.2|7254.3|7251.5|7254.3|7251.5|7254|7251.2|2
1631304160000|2021-09-10 20:02:40|7254.6|7251.8|7254.8|7252|7255.3|7252.5|7254.6|7251.8|1
1631304170000|2021-09-10 20:02:50|7255.1|7252.3|7255.6|7252.8|7255.6|7252.8|7254.8|7252|7
1631304180000|2021-09-10 20:03:00|7255.3|7252.5|7255.6|7252.8|7255.6|7252.8|7255.3|7252.5|1
1631304190000|2021-09-10 20:03:10|7255.8|7253|7255.8|7253|7255.8|7253|7255.8|7253|0
1631304210000|2021-09-10 20:03:30|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|1
1631304230000|2021-09-10 20:03:50|7255.3|7252.5|7255.6|7252.8|7255.6|7252.8|7255.3|7252.5|1
1631304240000|2021-09-10 20:04:00|7255.8|7253|7255.8|7253|7255.8|7253|7255.8|7253|0
1631304250000|2021-09-10 20:04:10|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|7255.6|7252.8|0
1631304260000|2021-09-10 20:04:20|||||||||2
1631304270000|2021-09-10 20:04:30|7255|7252.2|7254.8|7252|7255|7252.2|7254.8|7252|2
1631304280000|2021-09-10 20:04:40|||||||||1
1631304290000|2021-09-10 20:04:50|7254.2|7251.4|7253.8|7251|7254.2|7251.4|7253.8|7251|17
1631304300000|2021-09-10 20:05:00|7254|7251.2|7253.8|7251|7254|7251.2|7253.8|7251|7
1631304310000|2021-09-10 20:05:10|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|0
1631304340000|2021-09-10 20:05:40|||||||||1
1631304350000|2021-09-10 20:05:50|7253.8|7251|7253.8|7251|7253.8|7251|7253.8|7251|5
1631304380000|2021-09-10 20:06:20|7253.6|7250.8|7252.8|7250|7253.6|7250.8|7252.8|7250|6
1631304390000|2021-09-10 20:06:30|7252.6|7249.8|7252.8|7250|7252.8|7250|7252.6|7249.8|1
1631304400000|2021-09-10 20:06:40|7252.3|7249.5|7252.6|7249.8|7252.8|7250|7252.3|7249.5|12
1631304410000|2021-09-10 20:06:50|7253.1|7250.3|7252.8|7250|7253.1|7250.3|7252.8|7250|1
1631304430000|2021-09-10 20:07:10|7253.3|7250.5|7253.3|7250.5|7253.6|7250.8|7253.3|7250.5|3
1631304440000|2021-09-10 20:07:20|7252.4|7248.4|7252.8|7250|7253.1|7250.3|7252.1|7248.4|88
1631304450000|2021-09-10 20:07:30|7253.1|7250.3|7252.6|7249.8|7253.3|7250.5|7252.3|7249.5|44
1631304460000|2021-09-10 20:07:40|7251.8|7249|7251.1|7248.3|7251.8|7249|7251.1|7248.3|8
1631304470000|2021-09-10 20:07:50|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|1
1631304480000|2021-09-10 20:08:00|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|4
1631304490000|2021-09-10 20:08:10|||||||||3
1631304510000|2021-09-10 20:08:30|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|0
1631304540000|2021-09-10 20:09:00|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|7250.6|7247.8|14
1631304580000|2021-09-10 20:09:40|7250.8|7248|7250.8|7248|7250.8|7248|7250.8|7248|2
1631304610000|2021-09-10 20:10:10|||||||||2
1631304620000|2021-09-10 20:10:20|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|7251.3|7248.5|1
1631304630000|2021-09-10 20:10:30|7250.8|7248|7251.3|7248.5|7251.3|7248.5|7250.8|7248|0
1631304650000|2021-09-10 20:10:50|7251.6|7248.8|7251.3|7248.5|7251.6|7248.8|7251.3|7248.5|3
1631304660000|2021-09-10 20:11:00|7251.6|7248.8|7251.3|7248.5|7251.6|7248.8|7251.3|7248.5|1
1631304670000|2021-09-10 20:11:10|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|7251.6|7248.8|0
1631304700000|2021-09-10 20:11:40|||||||||1
1631304720000|2021-09-10 20:12:00|||||||||1
1631304730000|2021-09-10 20:12:10|7251.8|7249|7251.8|7249|7251.8|7249|7251.8|7249|5
1631304740000|2021-09-10 20:12:20|7251.5|7248.7|7251.6|7248.8|7251.6|7248.8|7251.3|7248.5|0
1631304750000|2021-09-10 20:12:30|7251.8|7249|7251.8|7249|7251.8|7249|7251.3|7248.5|13
1631304780000|2021-09-10 20:13:00|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|5
1631304790000|2021-09-10 20:13:10|||||||||28
1631304810000|2021-09-10 20:13:30|||||||||1
1631304820000|2021-09-10 20:13:40|||||||||1
1631304830000|2021-09-10 20:13:50|7252.3|7249.5|7252.6|7249.8|7252.6|7249.8|7252.3|7249.5|3
1631304840000|2021-09-10 20:14:00|7252.3|7249.5|7252.3|7249.5|7252.6|7249.8|7252.3|7249.5|0
1631304850000|2021-09-10 20:14:10|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.3|7249.5|2
1631304870000|2021-09-10 20:14:30|7252.3|7249.5|7252.6|7249.8|7252.6|7249.8|7252|7249.2|6
1631304880000|2021-09-10 20:14:40|7252.3|7249.5|7251.6|7248.8|7252.6|7249.8|7251.6|7248.8|0
1631304890000|2021-09-10 20:14:50|7252.2|7249.4|7252.6|7249.8|7252.6|7249.8|7252.2|7249.4|18
1631304900000|2021-09-10 20:15:00|||||||||2
1631304920000|2021-09-10 20:15:20|7252.3|7249.5|7253.4|7250.6|7255.4|7252.6|7252.3|7249.5|112
1631304930000|2021-09-10 20:15:30|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|7253.6|7250.8|2
1631304950000|2021-09-10 20:15:50|7253|7250.2|7253.6|7250.8|7253.6|7250.8|7252.6|7249.8|20
1631304960000|2021-09-10 20:16:00|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|1
1631304970000|2021-09-10 20:16:10|7252.8|7250|7253.6|7250.8|7253.6|7250.8|7252.8|7250|1
1631304980000|2021-09-10 20:16:20|||||||||1
1631304990000|2021-09-10 20:16:30|7253.3|7250.5|7253.6|7250.8|7253.6|7250.8|7253.3|7250.5|0
1631305020000|2021-09-10 20:17:00|7253|7250.2|7253|7250.2|7253|7250.2|7253|7250.2|3
1631305030000|2021-09-10 20:17:10|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.3|7249.5|6
1631305040000|2021-09-10 20:17:20|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|0
1631305050000|2021-09-10 20:17:30|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|0
1631305060000|2021-09-10 20:17:40|||||||||1
1631305070000|2021-09-10 20:17:50|||||||||5
1631305090000|2021-09-10 20:18:10|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|2
1631305100000|2021-09-10 20:18:20|7252.6|7249.8|7252.3|7249.5|7252.8|7250|7252.3|7249.5|1
1631305120000|2021-09-10 20:18:40|7251.9|7249.1|7251.3|7248.5|7251.9|7249.1|7250.8|7248|59
1631305130000|2021-09-10 20:18:50|7250.8|7248|7250.3|7247.5|7250.8|7248|7249.8|7247|64
1631305150000|2021-09-10 20:19:10|7251.7|7248.9|7252.6|7249.8|7252.6|7249.8|7251.7|7248.9|1092
1631305160000|2021-09-10 20:19:20|7252.4|7249.6|7251.8|7249|7252.4|7249.6|7251.8|7249|8
1631305170000|2021-09-10 20:19:30|7252.6|7249.8|7252.6|7249.8|7252.6|7249.8|7252.3|7249.5|537
1631305180000|2021-09-10 20:19:40|7252.2|7249.4|7252.6|7249.8|7252.6|7249.8|7252.2|7249.4|0
1631305190000|2021-09-10 20:19:50|||||||||1
1631305210000|2021-09-10 20:20:10|7252.7|7249.9|7252.6|7249.8|7252.7|7249.9|7252.6|7249.8|4
1631305220000|2021-09-10 20:20:20|||||||||1
1631305260000|2021-09-10 20:21:00|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|0
1631305270000|2021-09-10 20:21:10|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|0
1631305280000|2021-09-10 20:21:20|7252.4|7249.6|7252.7|7249.9|7253|7250.2|7252.4|7249.6|3
1631305300000|2021-09-10 20:21:40|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|7253.4|7250.6|6
1631305320000|2021-09-10 20:22:00|7253.5|7250.7|7252.7|7249.9|7253.5|7250.7|7252.7|7249.9|6
1631305360000|2021-09-10 20:22:40|7252.5|7249.7|7253|7250.2|7253.7|7250.9|7252.5|7249.7|18
1631305370000|2021-09-10 20:22:50|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|7252.7|7249.9|0
1631305380000|2021-09-10 20:23:00|7252.5|7249.7|7252.2|7249.4|7252.5|7249.7|7252.2|7249.4|3
1631305390000|2021-09-10 20:23:10|7252|7249.2|7252.2|7249.4|7252.5|7249.7|7252|7249.2|3
1631305400000|2021-09-10 20:23:20|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.2|7249.4|2
1631305410000|2021-09-10 20:23:30|||||||||2
1631305420000|2021-09-10 20:23:40|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|3
1631305430000|2021-09-10 20:23:50|7252.5|7249.7|7252.2|7249.4|7252.5|7249.7|7252.2|7249.4|1
1631305440000|2021-09-10 20:24:00|7252.5|7249.7|7252.2|7249.4|7252.5|7249.7|7252.2|7249.4|4
1631305450000|2021-09-10 20:24:10|||||||||2
1631305460000|2021-09-10 20:24:20|||||||||2
1631305470000|2021-09-10 20:24:30|||||||||1
1631305480000|2021-09-10 20:24:40|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|2
1631305490000|2021-09-10 20:24:50|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|7252.2|7249.4|4
1631305500000|2021-09-10 20:25:00|7252|7249.2|7252.2|7249.4|7252.2|7249.4|7252|7249.2|2
1631305510000|2021-09-10 20:25:10|7251.8|7249|7251.3|7248.5|7251.8|7249|7251|7248.2|3
1631305520000|2021-09-10 20:25:20|7250.8|7248|7250.5|7247.7|7250.8|7248|7250.5|7247.7|2
1631305530000|2021-09-10 20:25:30|7250.8|7248|7251|7248.2|7251.3|7248.5|7250.8|7248|4
1631305540000|2021-09-10 20:25:40|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|7251.5|7248.7|3
1631305550000|2021-09-10 20:25:50|||||||||3
1631305560000|2021-09-10 20:26:00|7251.8|7249|7251.5|7248.7|7251.8|7249|7251.5|7248.7|17
1631305570000|2021-09-10 20:26:10|||||||||1
1631305580000|2021-09-10 20:26:20|7251.3|7248.5|7251.5|7248.7|7251.5|7248.7|7251.3|7248.5|2
1631305590000|2021-09-10 20:26:30|7251|7248.2|7251.5|7248.7|7251.5|7248.7|7251|7248.2|3
1631305600000|2021-09-10 20:26:40|||||||||2
1631305610000|2021-09-10 20:26:50|7251.3|7248.5|7251.5|7248.7|7251.5|7248.7|7251.3|7248.5|2
1631305620000|2021-09-10 20:27:00|7250.7|7247.9|7251|7248.2|7251|7248.2|7250.7|7247.9|3
1631305630000|2021-09-10 20:27:10|7250.7|7247.9|7251.3|7248.5|7251.3|7248.5|7250.7|7247.9|1
1631305660000|2021-09-10 20:27:40|7251.5|7248.7|7250.5|7247.7|7251.5|7248.7|7250.5|7247.7|16
1631305670000|2021-09-10 20:27:50|7250.3|7247.5|7250.3|7247.5|7250.3|7247.5|7250.3|7247.5|1
1631305680000|2021-09-10 20:28:00|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|2
1631305720000|2021-09-10 20:28:40|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|7250.7|7247.9|0
1631305730000|2021-09-10 20:28:50|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|7250.5|7247.7|1
1631305740000|2021-09-10 20:29:00|7251.1|7248.3|7251.3|7248.5|7251.3|7248.5|7251.1|7248.3|1
1631305810000|2021-09-10 20:30:10|7251.5|7248.7|7252.3|7249.5|7252.3|7249.5|7251.5|7248.7|11
1631305830000|2021-09-10 20:30:30|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|0
1631305860000|2021-09-10 20:31:00|7252.8|7250|7252.5|7249.7|7252.8|7250|7252.5|7249.7|18
1631305910000|2021-09-10 20:31:50|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|12
1631305930000|2021-09-10 20:32:10|7252.7|7249.9|7252.5|7249.7|7252.7|7249.9|7252.5|7249.7|8
1631305960000|2021-09-10 20:32:40|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|7252.3|7249.5|4
1631305980000|2021-09-10 20:33:00|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|0
1631306000000|2021-09-10 20:33:20|||||||||1
1631306010000|2021-09-10 20:33:30|7252.2|7249.4|7251.7|7248.9|7252.2|7249.4|7251.7|7248.9|1
1631306030000|2021-09-10 20:33:50|||||||||1
1631306050000|2021-09-10 20:34:10|7252|7249.2|7252|7249.2|7252|7249.2|7252|7249.2|1
1631306070000|2021-09-10 20:34:30|7252.3|7249.5|7251.5|7248.7|7252.3|7249.5|7251.5|7248.7|1
1631306090000|2021-09-10 20:34:50|||||||||1
1631306100000|2021-09-10 20:35:00|7251.7|7248.9|7252.5|7249.7|7252.8|7250|7251.7|7248.9|10
1631306110000|2021-09-10 20:35:10|||||||||1
1631306130000|2021-09-10 20:35:30|7252.8|7250|7253.3|7250.5|7253.3|7250.5|7252.8|7250|14
1631306140000|2021-09-10 20:35:40|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|7253.5|7250.7|4
1631306160000|2021-09-10 20:36:00|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|7253.3|7250.5|5
1631306170000|2021-09-10 20:36:10|||||||||1
1631306190000|2021-09-10 20:36:30|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7252.5|7249.7|7
1631484000000|2021-09-12 22:00:00|7256.1|7246.1|7249.3|7239.3|7258.6|7250|7246.2|7239.3|21
1631484010000|2021-09-12 22:00:10|7248.8|7238.8|7249.5|7246.7|7256.3|7250.7|7245.7|7238.8|40
1631484020000|2021-09-12 22:00:20|7248.5|7245.7|7243.8|7241|7250.8|7245.7|7241|7235.8|64
1631484030000|2021-09-12 22:00:30|7244.5|7241.7|7241.3|7237.3|7245.5|7241.7|7240.5|7235.1|5
1631484040000|2021-09-12 22:00:40|7241.5|7238.7|7240.2|7237.4|7242|7239.2|7240.2|7237.4|7
1631484050000|2021-09-12 22:00:50|7239.7|7236.9|7239.9|7235.9|7240.6|7237.4|7239.2|7235.9|3
1631484060000|2021-09-12 22:01:00|7240.3|7236.3|7240|7237.2|7240.3|7237.4|7239.7|7236.3|15
1631484070000|2021-09-12 22:01:10|7240.2|7237.4|7239.7|7236.9|7240.2|7237.4|7239.7|7236.9|6
1631484080000|2021-09-12 22:01:20|7240|7237.2|7240.2|7237.4|7240.2|7237.4|7240|7237.2|16
1631484100000|2021-09-12 22:01:40|7240.5|7237.7|7240.7|7237.9|7240.7|7237.9|7240.5|7237.7|11
1631484110000|2021-09-12 22:01:50|7241.5|7238.7|7245.2|7242.4|7249.1|7242.4|7241.5|7237.1|1
1631484120000|2021-09-12 22:02:00|7245|7242.2|7246.6|7242.6|7246.6|7242.6|7244.7|7241.9|0
1631484130000|2021-09-12 22:02:10|7246.5|7243.7|7245.7|7242.9|7247.3|7243.7|7245.7|7242.9|0
1631484140000|2021-09-12 22:02:20|7246.2|7243.4|7246.5|7243.7|7247.3|7243.7|7246.2|7243.3|2
1631484150000|2021-09-12 22:02:30|7246.2|7243.4|7245.7|7242.9|7247.3|7243.4|7245.2|7242.4|7
1631484160000|2021-09-12 22:02:40|7247.3|7243.3|7246.2|7243.4|7250.1|7243.4|7246.2|7239.8|2
1631484170000|2021-09-12 22:02:50|7245.7|7242.9|7244.5|7241.7|7245.7|7242.9|7244.5|7241.7|3
1631484180000|2021-09-12 22:03:00|7244.7|7241.9|7245.5|7242.7|7245.5|7242.7|7244.7|7241.9|9
1631484190000|2021-09-12 22:03:10|7249.8|7239.8|7249.8|7239.8|7249.8|7239.8|7249.8|7239.8|2
1631484200000|2021-09-12 22:03:20|7247.3|7243.3|7249|7246.2|7252.8|7246.7|7247.3|7241.1|37
1631484210000|2021-09-12 22:03:30|7248.7|7245.9|7248.6|7244.6|7251.8|7245.9|7247.5|7241.8|9
1631484220000|2021-09-12 22:03:40|7247.5|7244.7|7249.6|7245.6|7253.1|7245.8|7247.5|7241.8|13
1631484230000|2021-09-12 22:03:50|7248.5|7245.7|7252.3|7242.3|7252.3|7245.7|7248.5|7242.3|2
1631484240000|2021-09-12 22:04:00|7248.6|7244.6|7247.5|7244.7|7248.6|7244.7|7247.5|7244.6|4
1631484250000|2021-09-12 22:04:10|7248.6|7244.6|7251.8|7241.8|7251.8|7244.6|7248.6|7241.8|29
1631484270000|2021-09-12 22:04:30|7252.1|7242.1|7252.1|7242.1|7252.1|7242.1|7252.1|7242.1|0
1631484280000|2021-09-12 22:04:40|7248.6|7244.6|7252.1|7242.1|7252.1|7244.6|7248.6|7242.1|10
1631484290000|2021-09-12 22:04:50|||||||||10
1631484310000|2021-09-12 22:05:10|7249.6|7245.6|7252.6|7248.6|7255.1|7248.6|7249.5|7243.1|10
1631484320000|2021-09-12 22:05:20|7255.8|7245.8|7256.1|7246.1|7256.1|7246.1|7255.8|7245.8|1
1631484330000|2021-09-12 22:05:30|7255.8|7245.8|7257.3|7253.3|7259.1|7253.7|7255.3|7245.8|19
1631484340000|2021-09-12 22:05:40|7257.2|7254.4|7258.3|7254.3|7258.8|7255.7|7257.2|7254.3|3
1631484350000|2021-09-12 22:05:50|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|7258.5|7255.7|0
1631484360000|2021-09-12 22:06:00|7262.6|7252.6|7261.1|7257.1|7262.8|7257.4|7260.2|7252.6|8
1631484370000|2021-09-12 22:06:10|7261.3|7257.3|7260.5|7257.7|7261.3|7258.4|7260|7256.3|7
1631484380000|2021-09-12 22:06:20|7260.2|7257.4|7260.5|7257.7|7260.5|7257.7|7260.2|7257.4|2
1631484390000|2021-09-12 22:06:30|7260.2|7257.4|7260.5|7257.7|7260.6|7257.7|7259.7|7256.3|13
1631484400000|2021-09-12 22:06:40|7261.3|7257.3|7261.3|7257.3|7261.3|7257.3|7261.3|7257.3|0
1631484410000|2021-09-12 22:06:50|7261.6|7257.6|7261.6|7257.6|7261.6|7257.6|7261.6|7257.6|2
1631484420000|2021-09-12 22:07:00|7261.5|7258.7|7262.8|7258.8|7262.8|7259.4|7261.5|7258.3|2
1631484430000|2021-09-12 22:07:10|7262.6|7258.6|7262.3|7258.3|7265.3|7258.6|7262.3|7255.3|0
1631484450000|2021-09-12 22:07:30|7262.6|7258.6|7262.6|7258.6|7262.6|7258.6|7262.6|7258.6|0
1631484460000|2021-09-12 22:07:40|7262|7258|7260.8|7256.8|7263.6|7258|7260.5|7253.5|0
1631484470000|2021-09-12 22:07:50|7260.2|7257.4|7261.6|7257.6|7264.6|7257.9|7260.2|7253.6|1
1631484500000|2021-09-12 22:08:20|7260.5|7257.7|7260.8|7256.8|7260.8|7257.7|7260.5|7256.8|0
1631484510000|2021-09-12 22:08:30|7260.6|7256.6|7264.1|7254.1|7264.1|7256.6|7260.6|7254.1|0
1631484530000|2021-09-12 22:08:50|7261.6|7257.6|7264.4|7260.4|7264.4|7260.4|7260.7|7257.3|18
1631484540000|2021-09-12 22:09:00|7265.3|7261.3|7265.5|7261.5|7269.8|7262.6|7265|7258.8|0
1631484550000|2021-09-12 22:09:10|7264.4|7261.6|7265.3|7261.3|7267.8|7261.6|7264.4|7257.8|0
1631484560000|2021-09-12 22:09:20|7265.5|7261.5|7265.3|7261.3|7268.8|7261.5|7265.3|7258.3|0
1631484570000|2021-09-12 22:09:30|7268|7258|7264.8|7260.8|7268|7260.8|7264.8|7258|0
1631484580000|2021-09-12 22:09:40|7265.5|7261.5|7265|7261|7268.3|7261.5|7265|7258.3|0
1631484590000|2021-09-12 22:09:50|7264.5|7260.5|7265.3|7261.3|7268|7261.3|7264.5|7257.8|0
1631484600000|2021-09-12 22:10:00|7268|7258|7265.5|7261.5|7268|7261.6|7264.2|7257.8|0
1631484620000|2021-09-12 22:10:20|7265.4|7262.6|7265.8|7261.8|7265.8|7262.6|7265.4|7261.8|0
1631484630000|2021-09-12 22:10:30|7265.5|7261.5|7265.5|7261.5|7265.5|7261.5|7265.5|7261.5|0
1631484640000|2021-09-12 22:10:40|7266.5|7262.5|7267.1|7263.1|7267.1|7263.1|7266.5|7262.5|1
1631484650000|2021-09-12 22:10:50|7267.2|7264.4|7269.3|7265.3|7269.3|7265.3|7267.2|7264.4|3
1631484660000|2021-09-12 22:11:00|7270.3|7266.3|7270.3|7266.3|7270.3|7266.3|7270.3|7266.3|2
1631484670000|2021-09-12 22:11:10|7273.8|7263.8|7271|7268.2|7273.8|7268.2|7271|7263.8|0
1631484680000|2021-09-12 22:11:20|7272.1|7268.1|7272.1|7268.1|7272.1|7268.1|7272.1|7268.1|0
1631484690000|2021-09-12 22:11:30|7272.3|7268.3|7271.5|7267.5|7272.3|7268.6|7271.2|7267.5|2
1631484700000|2021-09-12 22:11:40|7272.2|7268.2|7273.5|7269.5|7276.8|7269.5|7272.2|7266.8|1
1631484720000|2021-09-12 22:12:00|7276.3|7266.3|7273.5|7269.5|7276.3|7269.5|7273.3|7265.8|14
1631484730000|2021-09-12 22:12:10|7276.3|7266.3|7273.3|7269.3|7276.3|7269.3|7273.3|7266.3|1
1631484740000|2021-09-12 22:12:20|7273.5|7269.5|7274.5|7270.5|7274.5|7270.5|7273.2|7269.5|23
1631484800000|2021-09-12 22:13:20|7274|7270|7272.7|7269.9|7274|7270|7272.7|7269.5|2
1631484810000|2021-09-12 22:13:30|7272.4|7269.6|7272.4|7269.6|7272.8|7269.6|7272.4|7268.8|0
1631484820000|2021-09-12 22:13:40|7273.3|7269.3|7273.3|7269.3|7273.3|7269.3|7273.3|7269.3|0
1631484840000|2021-09-12 22:14:00|7273.5|7269.5|7273.5|7269.5|7273.5|7270.6|7273.4|7269.5|0
1631484860000|2021-09-12 22:14:20|7272.7|7269.9|7272.5|7268.5|7272.7|7269.9|7272.5|7268.5|0
1631484870000|2021-09-12 22:14:30|7271.4|7268.6|7272.3|7268.3|7272.3|7268.6|7271.4|7268.3|0
1631484880000|2021-09-12 22:14:40|7270.9|7268.1|7269.4|7266.6|7270.9|7268.1|7269.4|7266.5|1
1631484890000|2021-09-12 22:14:50|7273.5|7269.5|7276|7266|7276|7269.5|7273.5|7266|3
1631484900000|2021-09-12 22:15:00|7272.5|7268.5|7272.5|7268.5|7272.5|7268.5|7272.5|7268.5|0
1631484910000|2021-09-12 22:15:10|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|7272.4|7269.6|0
1631484920000|2021-09-12 22:15:20|7272.2|7269.4|7271.9|7269.1|7272.2|7269.4|7271.9|7269.1|0
1631484930000|2021-09-12 22:15:30|||||||||75
1631484950000|2021-09-12 22:15:50|7273.7|7270.9|7274.5|7270.5|7274.5|7270.9|7273.7|7270.5|2
1631484960000|2021-09-12 22:16:00|7273.7|7270.9|7274.8|7270.8|7274.8|7270.9|7273.2|7270.4|1
1631484980000|2021-09-12 22:16:20|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|7273.9|7271.1|0
1631484990000|2021-09-12 22:16:30|7273.7|7270.9|7273.7|7270.9|7274.8|7270.9|7273.7|7270.8|6
1631485020000|2021-09-12 22:17:00|7274.8|7270.8|7274.8|7270.8|7274.8|7270.8|7274.8|7270.8|0
1631485050000|2021-09-12 22:17:30|7273.2|7270.4|7273.2|7270.4|7273.8|7270.4|7273.2|7269.5|17
1631485060000|2021-09-12 22:17:40|7273.5|7269.5|7273.4|7270.6|7273.5|7270.6|7273.4|7269.5|0
1631485130000|2021-09-12 22:18:50|7274.5|7270.5|7274.2|7271.4|7274.5|7271.4|7274.2|7270.5|1
1631485140000|2021-09-12 22:19:00|7274.4|7271.6|7274.5|7270.5|7274.8|7271.6|7274.4|7270.5|2
1631485150000|2021-09-12 22:19:10|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|7273.4|7270.6|2
1631485160000|2021-09-12 22:19:20|7273.5|7269.5|7272.4|7269.6|7273.5|7269.6|7272.4|7269.5|0
1631485170000|2021-09-12 22:19:30|7273.5|7270.7|7274.2|7271.4|7274.2|7271.4|7273.5|7270.7|7
1631485180000|2021-09-12 22:19:40|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|7274.4|7271.6|0
1631485190000|2021-09-12 22:19:50|7275.8|7273|7276.8|7272.8|7276.8|7273.9|7275.8|7272.8|41
1631485200000|2021-09-12 22:20:00|7276.3|7272.3|7278.7|7275.9|7278.7|7275.9|7276|7272.3|20
1631485210000|2021-09-12 22:20:10|7278.4|7275.6|7279.2|7276.4|7279.2|7276.4|7278.4|7275.6|1
1631485230000|2021-09-12 22:20:30|7280.9|7278.1|7287.4|7284.6|7288.7|7285.9|7280.7|7277.9|105
1631485240000|2021-09-12 22:20:40|7287.7|7284.9|7286.5|7282.5|7287.7|7284.9|7285.4|7282.5|12
1631485250000|2021-09-12 22:20:50|7286|7282|7286.3|7282.3|7289.6|7282.9|7285.4|7279.6|72
1631485260000|2021-09-12 22:21:00|7286.5|7282.5|7288.3|7284.3|7288.3|7284.4|7285.7|7282.5|30
1631485270000|2021-09-12 22:21:10|7287.4|7284.6|7288.1|7284.1|7288.1|7284.6|7287.2|7284.1|1
1631485280000|2021-09-12 22:21:20|7287.7|7284.9|7294.3|7290.3|7295.7|7292.9|7287.7|7284.6|154
1631485290000|2021-09-12 22:21:30|7294|7291.2|7293.2|7290.4|7294|7291.2|7291.9|7289.1|17
1631485300000|2021-09-12 22:21:40|7293.4|7290.6|7293.4|7290.6|7293.9|7291.1|7293.4|7290.6|0
1631485320000|2021-09-12 22:22:00|7294.3|7290.3|7293.4|7290.6|7294.4|7291.6|7293.4|7290.3|12
1631485330000|2021-09-12 22:22:10|7294|7291.2|7294|7291.2|7294.3|7291.2|7294|7290.3|0
1631485340000|2021-09-12 22:22:20|7294.3|7290.3|7294|7291.2|7294.3|7291.2|7294|7290.3|0
1631485350000|2021-09-12 22:22:30|7294.3|7290.3|7294.3|7290.3|7294.3|7290.3|7294.3|7290.3|0
1631485360000|2021-09-12 22:22:40|7293.4|7290.6|7291.3|7287.3|7293.4|7290.6|7291.2|7287.3|12
1631485370000|2021-09-12 22:22:50|7289.7|7286.9|7289.7|7286.9|7291.3|7287.4|7289.7|7286.9|2
1631485380000|2021-09-12 22:23:00|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|1
1631485390000|2021-09-12 22:23:10|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|7290.2|7287.4|0
1631485400000|2021-09-12 22:23:20|7290.5|7286.5|7289.4|7286.6|7290.5|7287.4|7289.4|7286.5|0
1631485420000|2021-09-12 22:23:40|7291|7288.2|7291|7288.2|7291|7288.2|7291|7288.2|28
1631485430000|2021-09-12 22:23:50|7292.2|7289.4|7291.7|7288.9|7292.5|7289.7|7291.7|7288.9|6
1631485440000|2021-09-12 22:24:00|7293.2|7290.4|7292.7|7289.9|7293.2|7290.4|7292.7|7289.9|8
1631485450000|2021-09-12 22:24:10|7292.2|7289.4|7295.7|7292.9|7296|7293.2|7292.2|7289.4|21
1631485520000|2021-09-12 22:25:20|||||||||1
1631485540000|2021-09-12 22:25:40|7297.7|7294.9|7299|7296.2|7299.2|7296.4|7297.7|7294.9|48
1631485550000|2021-09-12 22:25:50|||||||||1
1631485560000|2021-09-12 22:26:00|7299.2|7296.4|7299.2|7296.4|7299.5|7296.7|7299.2|7296.4|1
1631485570000|2021-09-12 22:26:10|7299.1|7295.1|7299.1|7295.1|7299.1|7295.1|7299.1|7295.1|0
1631485580000|2021-09-12 22:26:20|7297.9|7294.7|7297.2|7294.4|7297.9|7295.1|7297.2|7294.4|4
1631485590000|2021-09-12 22:26:30|7297|7294.2|7296.8|7292.8|7297.1|7294.2|7296.2|7292.8|4
1631485600000|2021-09-12 22:26:40|7296|7293.2|7297.2|7294.4|7298.1|7295.2|7296|7293.2|12
1631485610000|2021-09-12 22:26:50|7297.5|7294.7|7298.1|7294.1|7298.1|7294.9|7297.5|7294.1|0
1631485620000|2021-09-12 22:27:00|7297.8|7293.8|7297.8|7293.8|7297.8|7294.9|7297.2|7293.8|0
1631485630000|2021-09-12 22:27:10|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|1
1631485640000|2021-09-12 22:27:20|7297.7|7294.9|7298.7|7295.9|7299.1|7296.2|7297.7|7294.9|75
1631485650000|2021-09-12 22:27:30|7299.2|7296.4|7299.5|7296.7|7299.5|7296.7|7299.2|7296.4|26
1631485660000|2021-09-12 22:27:40|7299.2|7296.4|7299.7|7296.9|7299.7|7296.9|7299|7296.2|3
1631485680000|2021-09-12 22:28:00|7300.8|7296.8|7305.8|7301.8|7309.3|7304.2|7300.7|7296.8|260
1631485690000|2021-09-12 22:28:10|7304|7301.2|7303|7300.2|7304.1|7301.2|7303|7300.1|1
1631485700000|2021-09-12 22:28:20|7303.1|7299.1|7303|7300.2|7303.1|7300.2|7302.2|7298.8|0
1631485710000|2021-09-12 22:28:30|7303.3|7299.3|7305|7302.2|7305.2|7302.4|7302|7299.1|3
1631485720000|2021-09-12 22:28:40|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.5|7301.7|23
1631485730000|2021-09-12 22:28:50|7306|7303.2|7305.2|7302.4|7306.1|7303.2|7305.2|7302.1|1
1631485740000|2021-09-12 22:29:00|7305|7302.2|7308.3|7298.3|7308.3|7303.2|7305|7298.3|11
1631485750000|2021-09-12 22:29:10|7305.1|7301.1|7304|7301.2|7305.1|7301.2|7304|7301.1|0
1631485760000|2021-09-12 22:29:20|7305.1|7301.1|7305.3|7301.3|7305.3|7302.2|7304.7|7301.1|2
1631485770000|2021-09-12 22:29:30|7305.1|7301.1|7304|7301.2|7306.3|7302.5|7304|7301.1|5
1631485780000|2021-09-12 22:29:40|7305.1|7301.1|7305.1|7301.1|7305.1|7301.1|7305.1|7301.1|0
1631485790000|2021-09-12 22:29:50|7304|7301.2|7304|7301.2|7304|7301.2|7304|7301.2|0
1631485800000|2021-09-12 22:30:00|7304.5|7301.7|7301|7298.2|7304.5|7301.7|7301|7298.1|8
1631485810000|2021-09-12 22:30:10|7301.3|7297.3|7303|7300.2|7303|7300.2|7301.1|7297.1|12
1631485820000|2021-09-12 22:30:20|7304.9|7294.9|7297|7294.2|7304.9|7295.4|7296.2|7293.1|107
1631485830000|2021-09-12 22:30:30|7298.1|7294.1|7297.2|7294.4|7298.1|7294.4|7297.2|7294.1|1
1631485840000|2021-09-12 22:30:40|7298.1|7294.1|7301.1|7297.1|7301.1|7297.2|7298.1|7294.1|5
1631485850000|2021-09-12 22:30:50|7300|7297.2|7300.8|7296.8|7300.8|7297.2|7300|7296.8|0
1631485860000|2021-09-12 22:31:00|7300|7297.2|7300.3|7296.3|7300.3|7297.2|7300|7296.3|0
1631485870000|2021-09-12 22:31:10|7300|7296|7300|7296|7300|7296|7300|7296|0
1631485880000|2021-09-12 22:31:20|7299.2|7296.4|7299.8|7295.8|7299.8|7296.4|7298.9|7295.8|0
1631485890000|2021-09-12 22:31:30|7300|7296|7300|7296|7300|7296|7300|7296|0
1631485900000|2021-09-12 22:31:40|7298.9|7296.1|7297.2|7294.4|7299|7296.1|7297.2|7294.3|0
1631485910000|2021-09-12 22:31:50|7297.8|7293.8|7298.8|7294.8|7300|7296.4|7297.8|7293.8|2
1631485920000|2021-09-12 22:32:00|7299|7295|7299|7295|7299|7295|7299|7295|0
1631485980000|2021-09-12 22:33:00|7297.9|7295.1|7298.2|7295.4|7299|7295.4|7297.9|7295|0
1631485990000|2021-09-12 22:33:10|7297.9|7295.1|7301.3|7297.3|7301.3|7298.1|7297.9|7295.1|29
1631486000000|2021-09-12 22:33:20|7300.9|7298.1|7300.8|7296.8|7301.3|7298.1|7299.9|7296.8|2
1631486010000|2021-09-12 22:33:30|7301|7297|7300.9|7298.1|7301|7298.1|7300.7|7296.8|0
1631486030000|2021-09-12 22:33:50|7301.3|7297.3|7301.3|7297.3|7301.3|7297.3|7301.3|7297.3|0
1631486040000|2021-09-12 22:34:00|7300.9|7298.1|7301.3|7297.3|7301.3|7298.1|7300.9|7297.3|1
1631486050000|2021-09-12 22:34:10|7301|7297|7301|7297|7301|7297|7301|7297|0
1631486070000|2021-09-12 22:34:30|7301.3|7297.3|7301.3|7297.3|7301.3|7297.3|7301.3|7297.3|0
1631486080000|2021-09-12 22:34:40|7299.9|7297.1|7300.3|7296.3|7300.3|7297.1|7299.9|7296.3|0
1631486100000|2021-09-12 22:35:00|7300|7296|7300|7296|7300|7296|7300|7296|0
1631486110000|2021-09-12 22:35:10|7298.9|7296.1|7299.3|7295.3|7299.3|7296.1|7298.9|7295.3|0
1631486130000|2021-09-12 22:35:30|7299|7295|7299|7295|7299|7295|7299|7295|0
1631486150000|2021-09-12 22:35:50|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|0
1631486160000|2021-09-12 22:36:00|7297.7|7294.9|7297.2|7294.4|7297.7|7294.9|7297.2|7294.4|0
1631486170000|2021-09-12 22:36:10|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|7296.9|7294.1|0
1631486180000|2021-09-12 22:36:20|7297.3|7293.3|7297.3|7293.3|7297.3|7293.3|7297.3|7293.3|0
1631486190000|2021-09-12 22:36:30|7297|7293|7296.2|7293.4|7297|7293.4|7296.2|7293|0
1631486200000|2021-09-12 22:36:40|7297.3|7293.3|7297.3|7293.3|7297.3|7293.3|7297.3|7293.3|0
1631486220000|2021-09-12 22:37:00|7297|7293|7296.2|7293.4|7297.3|7294.1|7295.9|7293|5
1631486230000|2021-09-12 22:37:10|7297|7293|7295.9|7293.1|7297|7293.1|7295.9|7293|0
1631486250000|2021-09-12 22:37:30|7296.4|7293.6|7297.3|7293.3|7297.3|7294.1|7296.4|7293.3|2
1631486260000|2021-09-12 22:37:40|7298|7294|7298.3|7294.3|7298.3|7295.1|7297.9|7294|0
1631486280000|2021-09-12 22:38:00|7298|7294|7297.9|7295.1|7298|7295.1|7297.9|7294|0
1631486290000|2021-09-12 22:38:10|7299|7295|7298.9|7296.1|7299|7296.1|7298.7|7295|0
1631486300000|2021-09-12 22:38:20|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|2
1631486310000|2021-09-12 22:38:30|7300.3|7296.3|7300.3|7296.3|7300.3|7296.3|7300.3|7296.3|0
1631486320000|2021-09-12 22:38:40|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|7298.9|7296.1|0
1631486340000|2021-09-12 22:39:00|||||||||1
1631486400000|2021-09-12 22:40:00|7298.4|7295.6|7296.4|7293.6|7298.4|7295.6|7295.7|7292.9|65
1631486410000|2021-09-12 22:40:10|7297.6|7293.8|7297|7293|7297.8|7294.1|7296.9|7293|5
1631486420000|2021-09-12 22:40:20|7296.2|7293.4|7297|7293|7297|7294.1|7296.2|7293|2
1631486430000|2021-09-12 22:40:30|7296.7|7293.9|7297.3|7293.3|7297.3|7294.1|7296.7|7293.3|0
1631486440000|2021-09-12 22:40:40|7296.9|7294.1|7297.8|7293.8|7297.8|7294.1|7296.9|7293.8|0
1631486450000|2021-09-12 22:40:50|7297.7|7294.9|7297.4|7294.6|7298.3|7295.1|7297.4|7294|3
1631486460000|2021-09-12 22:41:00|7297.2|7294.4|7296.9|7294.1|7297.3|7294.4|7296.9|7293.3|0
1631486490000|2021-09-12 22:41:30|7299|7295|7297.9|7295.1|7299|7295.1|7297.9|7295|4
1631486500000|2021-09-12 22:41:40|7299|7295|7297.2|7294.4|7299|7295.1|7297.2|7294|4
1631486510000|2021-09-12 22:41:50|7298|7294|7298|7294|7298|7294|7298|7294|0
1631486530000|2021-09-12 22:42:10|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|0
1631486540000|2021-09-12 22:42:20|7298.2|7295.4|7300.9|7298.1|7301.3|7298.1|7298.2|7295.4|2
1631486550000|2021-09-12 22:42:30|7301.3|7297.3|7301.2|7298.4|7301.3|7298.4|7300.2|7297.3|2
1631486600000|2021-09-12 22:43:20|7301.4|7298.6|7302.9|7300.1|7302.9|7300.1|7301.4|7298.6|4
1631486610000|2021-09-12 22:43:30|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|0
1631486630000|2021-09-12 22:43:50|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|7303.9|7301.1|0
1631486640000|2021-09-12 22:44:00|7304.4|7301.6|7302.2|7299.4|7304.4|7301.6|7302.2|7299.4|11
1631486650000|2021-09-12 22:44:10|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|7301.9|7299.1|0
1631486690000|2021-09-12 22:44:50|||||||||1
1631486700000|2021-09-12 22:45:00|7301.7|7298.9|7301.9|7299.1|7301.9|7299.1|7301.4|7298.6|1
1631486710000|2021-09-12 22:45:10|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|0
1631486720000|2021-09-12 22:45:20|7299.2|7296.4|7300.9|7298.1|7300.9|7298.1|7299.2|7296.4|4
1631486750000|2021-09-12 22:45:50|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|7299.9|7297.1|0
1631486790000|2021-09-12 22:46:30|7299.7|7296.9|7298.2|7295.4|7299.7|7296.9|7298.2|7295.4|0
1631486800000|2021-09-12 22:46:40|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|0
1631486810000|2021-09-12 22:46:50|7298.3|7294.3|7297.4|7294.6|7298.3|7295.1|7297.4|7294.3|1
1631486820000|2021-09-12 22:47:00|7296.9|7294.1|7297.3|7293.3|7297.3|7294.1|7296.9|7293.3|0
1631486830000|2021-09-12 22:47:10|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|0
1631486850000|2021-09-12 22:47:30|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|7295.9|7293.1|0
1631486870000|2021-09-12 22:47:50|7296.3|7292.3|7296.3|7292.3|7296.3|7292.3|7296.3|7292.3|1
1631486880000|2021-09-12 22:48:00|7295.2|7292.4|7295.2|7292.4|7295.2|7292.4|7295.2|7292.4|0
1631486890000|2021-09-12 22:48:10|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|7294.4|7291.6|0
1631486900000|2021-09-12 22:48:20|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|0
1631486910000|2021-09-12 22:48:30|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|3
1631486920000|2021-09-12 22:48:40|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|0
1631486930000|2021-09-12 22:48:50|7294.4|7291.6|7293.9|7291.1|7294.4|7291.6|7293.9|7290.3|0
1631486940000|2021-09-12 22:49:00|||||||||1
1631486950000|2021-09-12 22:49:10|7294.3|7290.3|7293.9|7291.1|7294.3|7291.1|7293.9|7290.3|0
1631486970000|2021-09-12 22:49:30|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|2
1631486980000|2021-09-12 22:49:40|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|0
1631487000000|2021-09-12 22:50:00|7292.9|7290.1|7290.9|7288.1|7292.9|7290.1|7290.9|7288.1|2
1631487050000|2021-09-12 22:50:50|7290.5|7287.7|7289.4|7286.6|7290.5|7287.7|7289.4|7286.6|2
1631487060000|2021-09-12 22:51:00|7289.2|7286.4|7289.2|7286.4|7289.4|7286.6|7289.2|7286.4|2
1631487080000|2021-09-12 22:51:20|7289.4|7286.6|7289.2|7286.4|7289.4|7286.6|7289.2|7286.4|2
1631487100000|2021-09-12 22:51:40|7291.1|7287.1|7291.4|7288.6|7292|7288.9|7291.1|7287.1|2
1631487110000|2021-09-12 22:51:50|7291.7|7288.9|7292.2|7289.4|7292.2|7289.4|7291.7|7288.9|1
1631487120000|2021-09-12 22:52:00|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|0
1631487130000|2021-09-12 22:52:10|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|2
1631487150000|2021-09-12 22:52:30|7295.8|7291.8|7295.8|7291.8|7295.8|7291.8|7295.8|7291.8|0
1631487160000|2021-09-12 22:52:40|7295.4|7292.6|7295.9|7293.1|7295.9|7293.1|7295.4|7292.6|0
1631487170000|2021-09-12 22:52:50|7295.4|7292.6|7294.9|7292.1|7295.4|7292.6|7294.9|7292.1|2
1631487180000|2021-09-12 22:53:00|7295|7291|7295|7291|7295|7291|7295|7291|0
1631487190000|2021-09-12 22:53:10|7293.9|7291.1|7293.7|7290.9|7293.9|7291.1|7293.7|7290.9|0
1631487230000|2021-09-12 22:53:50|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|1
1631487280000|2021-09-12 22:54:40|7292|7288|7290.9|7288.1|7292|7288.1|7290.9|7288|1
1631487290000|2021-09-12 22:54:50|||||||||1
1631487310000|2021-09-12 22:55:10|7291.2|7287.2|7291.2|7287.2|7291.2|7287.2|7291.2|7287.2|3
1631487330000|2021-09-12 22:55:30|7290.9|7288.1|7291.2|7287.2|7291.2|7288.1|7290.9|7287.2|0
1631487340000|2021-09-12 22:55:40|7290.9|7288.1|7291.2|7287.2|7291.2|7288.1|7290.9|7287.2|0
1631487350000|2021-09-12 22:55:50|||||||||1
1631487360000|2021-09-12 22:56:00|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|0
1631487390000|2021-09-12 22:56:30|7291.2|7287.2|7291.2|7287.2|7291.2|7287.2|7291.2|7287.2|0
1631487410000|2021-09-12 22:56:50|||||||||1
1631487420000|2021-09-12 22:57:00|7290.4|7287.6|7288.4|7285.6|7290.4|7287.6|7288.4|7285.6|0
1631487430000|2021-09-12 22:57:10|7287.9|7285.1|7287.1|7284.3|7287.9|7285.1|7286.9|7284.1|1
1631487460000|2021-09-12 22:57:40|7287.4|7284.6|7289.2|7285.2|7289.2|7285.2|7287.4|7284.6|2
1631487470000|2021-09-12 22:57:50|7288.1|7285.3|7288.8|7284.8|7288.8|7285.3|7288.1|7284.8|0
1631487480000|2021-09-12 22:58:00|7289|7285|7288.1|7285.3|7289|7285.3|7288.1|7285|0
1631487490000|2021-09-12 22:58:10|7288.2|7284.2|7288.2|7284.2|7288.2|7284.2|7288.2|7284.2|0
1631487530000|2021-09-12 22:58:50|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|0
1631487580000|2021-09-12 22:59:40|7289|7285|7289|7285|7289|7285|7289|7285|0
1631487600000|2021-09-12 23:00:00|7288.9|7286.1|7287.9|7285.1|7289|7286.1|7287.9|7285|0
1631487660000|2021-09-12 23:01:00|7288.2|7284.2|7285.9|7283.1|7288.2|7284.3|7285.9|7283.1|0
1631487670000|2021-09-12 23:01:10|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|0
1631487700000|2021-09-12 23:01:40|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|0
1631487740000|2021-09-12 23:02:20|7287.9|7285.1|7286.9|7284.1|7288.2|7285.1|7286.9|7284.1|1
1631487750000|2021-09-12 23:02:30|7288|7285.2|7288.7|7285.9|7288.7|7285.9|7288|7285.2|6
1631487770000|2021-09-12 23:02:50|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|0
1631487780000|2021-09-12 23:03:00|||||||||1
1631487790000|2021-09-12 23:03:10|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|3
1631487800000|2021-09-12 23:03:20|7289.9|7287.1|7288.4|7285.6|7290.2|7287.1|7288.4|7285.6|0
1631487830000|2021-09-12 23:03:50|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|0
1631487840000|2021-09-12 23:04:00|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|0
1631487870000|2021-09-12 23:04:30|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|29
1631487900000|2021-09-12 23:05:00|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|0
1631487920000|2021-09-12 23:05:20|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|1
1631487930000|2021-09-12 23:05:30|7291.4|7288.6|7290.9|7288.1|7291.8|7288.6|7290.9|7287.8|0
1631487950000|2021-09-12 23:05:50|7291.2|7287.2|7290.9|7288.1|7291.5|7288.1|7290.9|7287.2|0
1631487960000|2021-09-12 23:06:00|7292.4|7289.6|7291.9|7289.1|7292.4|7289.6|7291.9|7289.1|14
1631487970000|2021-09-12 23:06:10|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|204
1631487980000|2021-09-12 23:06:20|7292|7288|7291.4|7288.6|7292|7288.6|7291.4|7288|0
1631487990000|2021-09-12 23:06:30|7291.7|7288.9|7291.7|7288.9|7292|7288.9|7291.7|7287.8|0
1631488000000|2021-09-12 23:06:40|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|5
1631488020000|2021-09-12 23:07:00|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|0
1631488030000|2021-09-12 23:07:10|7290.1|7287.3|7288.9|7286.1|7290.1|7287.3|7288.9|7286.1|0
1631488050000|2021-09-12 23:07:30|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|7288.7|7285.9|0
1631488070000|2021-09-12 23:07:50|7290.7|7287.9|7291.8|7287.8|7291.8|7288.1|7290.7|7287.5|1
1631488080000|2021-09-12 23:08:00|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|0
1631488100000|2021-09-12 23:08:20|7291.4|7288.6|7291.9|7289.1|7291.9|7289.1|7291.4|7288.6|0
1631488140000|2021-09-12 23:09:00|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|7291.7|7288.9|0
1631488150000|2021-09-12 23:09:10|7292.4|7289.6|7292.7|7289.9|7292.7|7289.9|7292.4|7289.6|0
1631488180000|2021-09-12 23:09:40|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|0
1631488190000|2021-09-12 23:09:50|7290.9|7288.1|7291.8|7287.8|7291.8|7288.1|7290.9|7287.8|0
1631488200000|2021-09-12 23:10:00|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|0
1631488210000|2021-09-12 23:10:10|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|3
1631488220000|2021-09-12 23:10:20|7290.2|7286.2|7290.2|7286.2|7290.2|7286.2|7290|7286|0
1631488230000|2021-09-12 23:10:30|7290|7286|7290.2|7287.4|7290.2|7287.4|7290|7286|0
1631488240000|2021-09-12 23:10:40|7291.9|7289.1|7291.7|7288.9|7291.9|7289.1|7291.7|7288.9|0
1631488280000|2021-09-12 23:11:20|7292.2|7289.4|7293|7289|7293|7289.9|7291.7|7288.9|0
1631488290000|2021-09-12 23:11:30|7292.8|7288.8|7292.8|7288.8|7292.8|7288.8|7292.8|7288.8|0
1631488310000|2021-09-12 23:11:50|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|0
1631488360000|2021-09-12 23:12:40|7293.4|7290.6|7292.9|7290.1|7293.4|7290.6|7292.9|7290.1|0
1631488370000|2021-09-12 23:12:50|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|7293.7|7290.9|0
1631488380000|2021-09-12 23:13:00|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|0
1631488410000|2021-09-12 23:13:30|7295.4|7292.6|7294.9|7292.1|7295.4|7292.6|7294.9|7292.1|16
1631488420000|2021-09-12 23:13:40|7294.8|7290.8|7292.9|7290.1|7295|7291.6|7292.9|7290.1|1
1631488430000|2021-09-12 23:13:50|7292.5|7288.5|7290.6|7287.8|7292.5|7288.5|7290.6|7287.8|1
1631488470000|2021-09-12 23:14:30|7292.7|7288.7|7291.9|7289.1|7292.7|7289.1|7291.9|7288.7|1
1631488490000|2021-09-12 23:14:50|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|0
1631488500000|2021-09-12 23:15:00|7292.7|7288.7|7292.7|7288.7|7292.7|7288.7|7292.7|7288.7|0
1631488540000|2021-09-12 23:15:40|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|7291.9|7289.1|0
1631488560000|2021-09-12 23:16:00|7291.6|7288.8|7292|7288|7292|7288.8|7291.6|7288|0
1631488570000|2021-09-12 23:16:10|7291.7|7287.7|7291.7|7287.7|7291.7|7287.7|7291.7|7287.7|0
1631488610000|2021-09-12 23:16:50|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|0
1631488650000|2021-09-12 23:17:30|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|0
1631488660000|2021-09-12 23:17:40|7292.7|7288.7|7292.7|7288.7|7292.7|7288.7|7292.7|7288.7|0
1631488670000|2021-09-12 23:17:50|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|0
1631488680000|2021-09-12 23:18:00|7292.7|7288.7|7292.7|7288.7|7292.7|7288.7|7292.7|7288.7|0
1631488690000|2021-09-12 23:18:10|7292.6|7289.8|7292.9|7290.1|7292.9|7290.1|7292.6|7289.8|0
1631488720000|2021-09-12 23:18:40|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|7292.6|7289.8|0
1631488790000|2021-09-12 23:19:50|7292.1|7289.3|7291.9|7289.1|7292.1|7289.3|7291.9|7289.1|0
1631488850000|2021-09-12 23:20:50|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|5
1631488890000|2021-09-12 23:21:30|7289.9|7287.1|7289.4|7286.6|7289.9|7287.1|7289.4|7286.6|1
1631488900000|2021-09-12 23:21:40|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|7289.6|7286.8|0
1631488920000|2021-09-12 23:22:00|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|7289.9|7287.1|0
1631488930000|2021-09-12 23:22:10|7289.4|7286.6|7289.6|7286.8|7289.6|7286.8|7289.4|7286.6|0
1631488950000|2021-09-12 23:22:30|7288.9|7286.1|7289.6|7286.8|7289.9|7287.1|7288.9|7285.2|1
1631488960000|2021-09-12 23:22:40|7289.7|7285.7|7288.9|7286.1|7289.7|7286.1|7288.9|7285.7|0
1631488990000|2021-09-12 23:23:10|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|0
1631489010000|2021-09-12 23:23:30|7286.9|7284.1|7288.9|7286.1|7288.9|7286.1|7286.6|7283.8|30
1631489050000|2021-09-12 23:24:10|7289.2|7285.2|7288.9|7286.1|7289.2|7286.1|7288.9|7285.2|0
1631489100000|2021-09-12 23:25:00|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|1
1631489110000|2021-09-12 23:25:10|7288.6|7285.8|7288.1|7285.3|7288.6|7285.8|7288.1|7285.3|0
1631489130000|2021-09-12 23:25:30|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|0
1631489150000|2021-09-12 23:25:50|7288.6|7285.8|7289.1|7286.3|7289.1|7286.3|7288.3|7285.5|0
1631489160000|2021-09-12 23:26:00|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|0
1631489180000|2021-09-12 23:26:20|7289.4|7286.6|7289.1|7286.3|7289.4|7286.6|7289.1|7286.3|0
1631489190000|2021-09-12 23:26:30|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|7288.9|7286.1|0
1631489220000|2021-09-12 23:27:00|7289.4|7286.6|7288.9|7286.1|7289.4|7286.6|7288.9|7286.1|1
1631489270000|2021-09-12 23:27:50|7289.4|7286.6|7287.8|7285|7289.4|7286.6|7287.8|7285|0
1631489280000|2021-09-12 23:28:00|7287.4|7284.6|7287.9|7285.1|7287.9|7285.1|7287.4|7284.6|0
1631489310000|2021-09-12 23:28:30|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|0
1631489320000|2021-09-12 23:28:40|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|0
1631489350000|2021-09-12 23:29:10|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|0
1631489360000|2021-09-12 23:29:20|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|1
1631489380000|2021-09-12 23:29:40|||||||||1
1631489410000|2021-09-12 23:30:10|7288.4|7285.6|7288.9|7286.1|7288.9|7286.1|7288.4|7285.6|1
1631489420000|2021-09-12 23:30:20|7289.4|7286.6|7288.9|7286.1|7289.4|7286.6|7288.9|7286.1|0
1631489430000|2021-09-12 23:30:30|7289.3|7286.5|7290.4|7287.6|7290.6|7287.8|7289.3|7286.5|1
1631489440000|2021-09-12 23:30:40|7290.6|7287.8|7291.4|7288.6|7291.9|7289.1|7290.6|7287.8|0
1631489450000|2021-09-12 23:30:50|7291.6|7288.8|7291.9|7289.1|7291.9|7289.1|7291.6|7288.8|0
1631489460000|2021-09-12 23:31:00|7292.1|7289.3|7292.4|7289.6|7292.4|7289.6|7291.9|7289.1|0
1631489490000|2021-09-12 23:31:30|7290.9|7288.1|7290.9|7288.1|7290.9|7288.1|7290.1|7287.3|1
1631489520000|2021-09-12 23:32:00|7291.4|7288.6|7292.4|7289.6|7292.4|7289.6|7291.4|7288.6|1
1631489530000|2021-09-12 23:32:10|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|7293.9|7291.1|2
1631489550000|2021-09-12 23:32:30|7295.2|7291.2|7296.6|7293.8|7296.9|7294.1|7294.9|7291.2|3
1631489560000|2021-09-12 23:32:40|7296.4|7293.6|7296.6|7293.8|7296.9|7294.1|7295.9|7293.1|1
1631489580000|2021-09-12 23:33:00|7296.9|7294.1|7297.6|7294.8|7297.6|7294.8|7296.9|7294.1|1
1631489590000|2021-09-12 23:33:10|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|0
1631489600000|2021-09-12 23:33:20|7297.9|7295.1|7298|7294|7298|7295.1|7297.9|7294|1
1631489620000|2021-09-12 23:33:40|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|7297.6|7294.8|0
1631489630000|2021-09-12 23:33:50|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|0
1631489640000|2021-09-12 23:34:00|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|1
1631489650000|2021-09-12 23:34:10|7298.9|7296.1|7299.6|7296.8|7299.6|7296.8|7298.9|7296.1|4
1631489680000|2021-09-12 23:34:40|7298.1|7295.3|7297.9|7295.1|7298.1|7295.3|7297.9|7295.1|11
1631489690000|2021-09-12 23:34:50|7297.4|7294.6|7296.1|7293.3|7297.4|7294.6|7295.6|7292.2|0
1631489710000|2021-09-12 23:35:10|7295.9|7293.1|7296.8|7294|7296.9|7294|7295.3|7292.5|2
1631489760000|2021-09-12 23:36:00|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|0
1631489770000|2021-09-12 23:36:10|7295.8|7293|7295.8|7293|7295.8|7293|7295.8|7293|0
1631489820000|2021-09-12 23:37:00|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.1|7292.3|0
1631489830000|2021-09-12 23:37:10|7295.1|7292.3|7296.3|7293.5|7296.3|7293.5|7295.1|7292.3|0
1631489840000|2021-09-12 23:37:20|7296.1|7293.3|7295.8|7293|7296.1|7293.3|7295.8|7293|0
1631489880000|2021-09-12 23:38:00|7295.6|7292.8|7294.8|7292|7295.6|7292.8|7293.6|7290.5|0
1631489910000|2021-09-12 23:38:30|7295.2|7291.2|7295.2|7291.2|7295.2|7291.8|7294.6|7291.2|0
1631489920000|2021-09-12 23:38:40|7293.8|7291|7291.8|7289|7293.8|7291|7291.8|7289|0
1631489930000|2021-09-12 23:38:50|7292.4|7289.6|7292.8|7290|7292.8|7290|7292.4|7289.6|0
1631489970000|2021-09-12 23:39:30|7293.8|7291|7293.8|7291|7293.8|7291|7293.8|7291|0
1631489980000|2021-09-12 23:39:40|7294.7|7290.7|7294.6|7291.8|7294.7|7291.8|7294.6|7290.7|0
1631490000000|2021-09-12 23:40:00|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|0
1631490010000|2021-09-12 23:40:10|7295.8|7293|7297.4|7294.6|7297.4|7294.6|7295.8|7293|0
1631490030000|2021-09-12 23:40:30|7297.8|7295|7297.8|7295|7297.8|7295|7297.8|7295|0
1631490080000|2021-09-12 23:41:20|7298.8|7296|7299.8|7297|7300.8|7298|7298.8|7296|0
1631490110000|2021-09-12 23:41:50|7300.8|7298|7300.1|7297.3|7300.8|7298|7300.1|7297.3|3
1631490120000|2021-09-12 23:42:00|7299.8|7297|7300.2|7296.2|7300.2|7297|7299.8|7296.2|0
1631490130000|2021-09-12 23:42:10|7299.9|7295.9|7299.9|7295.9|7299.9|7295.9|7299.9|7295.9|0
1631490140000|2021-09-12 23:42:20|7299.6|7296.8|7299.8|7297|7299.8|7297|7299.6|7296.8|0
1631490160000|2021-09-12 23:42:40|7299.3|7296.5|7298.8|7296|7299.3|7296.5|7298.8|7295.2|0
1631490190000|2021-09-12 23:43:10|7299.2|7295.2|7297.6|7294.8|7299.2|7295.2|7297.6|7293.9|0
1631490210000|2021-09-12 23:43:30|7297.8|7295|7298.2|7294.2|7298.2|7295|7297.8|7294.2|0
1631490220000|2021-09-12 23:43:40|7297.8|7295|7297.8|7295|7297.8|7295|7297.8|7295|0
1631490280000|2021-09-12 23:44:40|7297.3|7294.5|7296.8|7294|7297.3|7294.5|7296.8|7294|0
1631490290000|2021-09-12 23:44:50|7297.2|7293.2|7297.2|7293.2|7297.2|7293.2|7297.2|7293.2|0
1631490300000|2021-09-12 23:45:00|7296.9|7292.9|7295.8|7293|7296.9|7293.3|7295.3|7292.5|0
1631490320000|2021-09-12 23:45:20|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|1
1631490380000|2021-09-12 23:46:20|7296.8|7294|7296.8|7294|7296.8|7294|7296.8|7294|1
1631490390000|2021-09-12 23:46:30|7297.2|7293.2|7295.8|7293|7297.2|7293.2|7295.8|7293|0
1631490420000|2021-09-12 23:47:00|7296.8|7294|7296.8|7294|7296.8|7294|7296.8|7294|0
1631490440000|2021-09-12 23:47:20|7296.3|7293.5|7294.8|7292|7296.3|7293.5|7294.8|7291.2|0
1631490460000|2021-09-12 23:47:40|7295.4|7292.6|7295.8|7293|7295.8|7293|7295.4|7292.6|0
1631490470000|2021-09-12 23:47:50|7296.2|7292.2|7295.3|7292.5|7296.2|7292.5|7295.3|7292.2|0
1631490480000|2021-09-12 23:48:00|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|0
1631490490000|2021-09-12 23:48:10|7295.8|7293|7295.8|7293|7295.8|7293|7295.8|7293|0
1631490520000|2021-09-12 23:48:40|7296.7|7292.7|7294.3|7291.5|7297.2|7293.2|7294.3|7291.5|0
1631490530000|2021-09-12 23:48:50|7294.1|7291.3|7294.3|7291.5|7294.9|7291.5|7294.1|7290.9|0
1631490540000|2021-09-12 23:49:00|7294.1|7291.3|7294.6|7291.8|7294.9|7291.8|7294.1|7290.9|0
1631490550000|2021-09-12 23:49:10|7294.3|7291.5|7294.1|7291.3|7294.3|7291.5|7293.8|7291|0
1631490570000|2021-09-12 23:49:30|7294.8|7292|7295.4|7292.6|7295.4|7292.6|7294.8|7291.2|0
1631490580000|2021-09-12 23:49:40|7295.3|7292.5|7295.1|7292.3|7295.3|7292.5|7295.1|7292.3|0
1631490600000|2021-09-12 23:50:00|7295.3|7292.5|7295.2|7291.2|7296.2|7293|7294.8|7291.2|2
1631490610000|2021-09-12 23:50:10|7294.7|7290.7|7294.7|7290.7|7294.7|7290.7|7294.7|7290.7|0
1631490620000|2021-09-12 23:50:20|7293.8|7291|7293.8|7291|7293.8|7291|7293.8|7291|0
1631490640000|2021-09-12 23:50:40|7293.5|7290.7|7292.8|7290|7293.5|7290.7|7292.8|7290|0
1631490650000|2021-09-12 23:50:50|7293.3|7290.5|7293.1|7290.3|7293.3|7290.5|7293.1|7290.3|0
1631490670000|2021-09-12 23:51:10|7292.8|7290|7292.8|7290|7292.8|7290|7292.8|7290|0
1631490690000|2021-09-12 23:51:30|7293.3|7290.5|7293.1|7290.3|7293.3|7290.5|7293.1|7290.3|1
1631490700000|2021-09-12 23:51:40|7292.8|7290|7292.8|7290|7292.8|7290|7292.8|7290|0
1631490720000|2021-09-12 23:52:00|7293.3|7290.5|7293.3|7290.5|7293.8|7291|7293.1|7290.3|0
1631490730000|2021-09-12 23:52:10|7293.8|7291|7294.2|7290.2|7294.2|7291|7293.8|7290.2|0
1631490740000|2021-09-12 23:52:20|7292.8|7290|7292.8|7290|7292.8|7290|7292.8|7290|0
1631490770000|2021-09-12 23:52:50|7293.8|7291|7293.1|7290.3|7293.8|7291|7293.1|7290.3|0
1631490780000|2021-09-12 23:53:00|7292.8|7290|7292.8|7290|7292.8|7290|7292.3|7289.5|0
1631490810000|2021-09-12 23:53:30|7293.8|7291|7293.8|7291|7293.8|7291|7293.8|7291|0
1631490860000|2021-09-12 23:54:20|7295.2|7291.2|7294.8|7292|7295.2|7292|7294.8|7291.2|0
1631490870000|2021-09-12 23:54:30|||||||||1
1631490900000|2021-09-12 23:55:00|7294|7291.2|7292.8|7290|7294|7291.2|7291.8|7289|1
1631490910000|2021-09-12 23:55:10|7292.3|7289.5|7292.8|7290|7292.8|7290|7292.3|7289.5|0
1631490920000|2021-09-12 23:55:20|7292.3|7289.5|7292.1|7289.3|7292.3|7289.5|7292.1|7289.3|0
1631490930000|2021-09-12 23:55:30|7292.3|7289.5|7292.8|7290|7292.8|7290|7292.3|7289.5|1
1631490940000|2021-09-12 23:55:40|||||||||5
1631490950000|2021-09-12 23:55:50|7293.8|7291|7293.8|7291|7293.8|7291|7293.8|7291|0
1631490970000|2021-09-12 23:56:10|||||||||1
1631490980000|2021-09-12 23:56:20|||||||||1
1631490990000|2021-09-12 23:56:30|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|0
1631491000000|2021-09-12 23:56:40|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|0
1631491010000|2021-09-12 23:56:50|7294.3|7291.5|7292.8|7290|7294.3|7291.5|7292.8|7290|0
1631491030000|2021-09-12 23:57:10|7293.1|7290.3|7292.8|7290|7293.1|7290.3|7292.8|7290|0
1631491050000|2021-09-12 23:57:30|7293|7290.2|7290.6|7287.8|7293.8|7291|7290.6|7287.8|13
1631491060000|2021-09-12 23:57:40|7290.3|7287.5|7289.8|7287|7290.3|7287.5|7289.3|7286.5|1
1631491070000|2021-09-12 23:57:50|7294.7|7284.7|7297.8|7295|7298.3|7295.5|7294.7|7284.7|95
1631491080000|2021-09-12 23:58:00|7298|7295.2|7298.8|7296|7298.8|7296|7298|7295.2|2
1631491090000|2021-09-12 23:58:10|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|0
1631491100000|2021-09-12 23:58:20|||||||||1
1631491120000|2021-09-12 23:58:40|7299.6|7296.8|7299.8|7297|7299.8|7297|7299.6|7296.8|6
1631491130000|2021-09-12 23:58:50|7299.5|7296.7|7298.8|7296|7299.8|7297|7298|7294.9|0
1631491150000|2021-09-12 23:59:10|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|0
1631491160000|2021-09-12 23:59:20|7299.9|7295.9|7299.3|7296.5|7299.9|7297|7299.3|7295.9|0
1631491180000|2021-09-12 23:59:40|7299.6|7296.8|7299|7296.2|7299.6|7296.8|7299|7296.2|1
1631491200000|2021-09-13 00:00:00|||||||||1
1631491210000|2021-09-13 00:00:10|7298.5|7295.7|7299.6|7296.8|7299.9|7296.8|7298.3|7295.5|12
1631491220000|2021-09-13 00:00:20|7299.8|7297|7303.8|7301|7303.8|7301|7299.8|7297|17
1631491230000|2021-09-13 00:00:30|7304|7301.2|7302.8|7300|7304.3|7301.5|7302.8|7300|16
1631491240000|2021-09-13 00:00:40|7303|7300.2|7303.6|7300.8|7303.6|7300.8|7303|7300.2|0
1631491250000|2021-09-13 00:00:50|7303.8|7301|7304.8|7302|7305.1|7302.3|7303.8|7301|28
1631491260000|2021-09-13 00:01:00|7305.1|7302.3|7309.3|7306.5|7309.5|7306.7|7304.6|7301.8|105
1631491270000|2021-09-13 00:01:10|7308.5|7305.7|7307.3|7304.5|7308.5|7305.7|7307.3|7304.5|13
1631491280000|2021-09-13 00:01:20|7307.5|7304.7|7307.3|7304.5|7307.5|7304.7|7307|7304.2|1
1631491290000|2021-09-13 00:01:30|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|0
1631491300000|2021-09-13 00:01:40|7306.5|7303.7|7305.8|7303|7306.5|7303.7|7305.8|7303|2
1631491310000|2021-09-13 00:01:50|7305.3|7302.5|7302.3|7299.5|7305.3|7302.5|7302.3|7299.5|11
1631491320000|2021-09-13 00:02:00|7301.5|7298.7|7301.3|7298.5|7301.8|7299|7301|7298.2|15
1631491330000|2021-09-13 00:02:10|7302.8|7300|7308|7305.2|7308|7305.2|7302|7297.1|75
1631491340000|2021-09-13 00:02:20|7307.6|7304.8|7307|7304.2|7307.6|7304.8|7306.8|7304|1
1631491360000|2021-09-13 00:02:40|||||||||1
1631491380000|2021-09-13 00:03:00|7306.5|7303.7|7306.5|7303.7|7307|7304.2|7306.3|7303.5|46
1631491410000|2021-09-13 00:03:30|7306.8|7304|7308.3|7305.5|7308.3|7305.5|7306.8|7304|21
1631491420000|2021-09-13 00:03:40|7307.3|7304.5|7307|7304.2|7307.3|7304.5|7306.8|7304|4
1631491430000|2021-09-13 00:03:50|7306.8|7304|7306.5|7303.7|7307.4|7304|7306.5|7303.4|0
1631491440000|2021-09-13 00:04:00|7306.2|7303.4|7306.5|7303.7|7306.5|7303.7|7306|7303.2|2
1631491470000|2021-09-13 00:04:30|7306.8|7304|7306.5|7303.7|7306.8|7304|7306.5|7303.7|3
1631491480000|2021-09-13 00:04:40|||||||||1
1631491500000|2021-09-13 00:05:00|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|1
1631491520000|2021-09-13 00:05:20|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|2
1631491530000|2021-09-13 00:05:30|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|0
1631491540000|2021-09-13 00:05:40|7307|7304.2|7308|7305.2|7308|7305.2|7307|7304.2|7
1631491550000|2021-09-13 00:05:50|7308.3|7305.5|7309|7306.2|7309|7306.2|7308.3|7305.5|2
1631491560000|2021-09-13 00:06:00|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|0
1631491570000|2021-09-13 00:06:10|7307.8|7305|7308.5|7305.7|7308.5|7305.7|7307.8|7305|2
1631491580000|2021-09-13 00:06:20|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|1
1631491590000|2021-09-13 00:06:30|7308|7305.2|7307.3|7304.5|7308|7305.2|7307.3|7304.5|1
1631491600000|2021-09-13 00:06:40|||||||||1
1631491630000|2021-09-13 00:07:10|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|0
1631491660000|2021-09-13 00:07:40|||||||||1
1631491670000|2021-09-13 00:07:50|||||||||1
1631491680000|2021-09-13 00:08:00|7308|7305.2|7307.8|7305|7308.3|7305.5|7307.8|7305|1
1631491690000|2021-09-13 00:08:10|7308|7305.2|7308.3|7305.5|7308.3|7305.5|7307.8|7305|3
1631491700000|2021-09-13 00:08:20|||||||||5
1631491720000|2021-09-13 00:08:40|7309.3|7306.5|7309.8|7307|7309.8|7307|7309.3|7306.5|2
1631491730000|2021-09-13 00:08:50|||||||||35
1631491740000|2021-09-13 00:09:00|7309.3|7306.5|7309.8|7307|7309.8|7307|7309.3|7306.5|12
1631491750000|2021-09-13 00:09:10|7309.3|7306.5|7309.8|7307|7309.8|7307|7309.3|7306.5|5
1631491760000|2021-09-13 00:09:20|7309.2|7306.4|7309.5|7306.7|7309.5|7306.7|7308.8|7306|16
1631491770000|2021-09-13 00:09:30|7309.3|7306.5|7309.8|7307|7309.8|7307|7309.3|7306.5|2
1631491780000|2021-09-13 00:09:40|7310|7307.2|7309.8|7307|7310|7307.2|7309.5|7306.7|9
1631491790000|2021-09-13 00:09:50|7309.5|7306.7|7309.3|7306.5|7309.5|7306.7|7309|7306.2|2
1631491800000|2021-09-13 00:10:00|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|25
1631491810000|2021-09-13 00:10:10|||||||||18
1631491830000|2021-09-13 00:10:30|||||||||1
1631491870000|2021-09-13 00:11:10|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|0
1631491880000|2021-09-13 00:11:20|||||||||3
1631491890000|2021-09-13 00:11:30|7309.8|7307|7309.8|7307|7309.8|7307|7309.8|7307|66
1631491900000|2021-09-13 00:11:40|||||||||9
1631491910000|2021-09-13 00:11:50|7310.8|7308|7315|7312.2|7315.8|7313|7310.8|7308|107
1631491920000|2021-09-13 00:12:00|7315.3|7312.5|7315.3|7312.5|7315.5|7312.7|7315|7312.2|50
1631491930000|2021-09-13 00:12:10|7315|7312.2|7314.8|7312|7315|7312.2|7314.8|7312|2
1631491940000|2021-09-13 00:12:20|7315|7312.2|7315|7312.2|7315|7312.2|7315|7312.2|3
1631491950000|2021-09-13 00:12:30|7314.8|7312|7314.8|7312|7314.8|7312|7314.8|7312|0
1631491960000|2021-09-13 00:12:40|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|9
1631491970000|2021-09-13 00:12:50|||||||||2
1631491980000|2021-09-13 00:13:00|7315|7312.2|7318.3|7315.5|7318.8|7316|7315|7312.2|41
1631491990000|2021-09-13 00:13:10|7318|7315.2|7317.8|7315|7318|7315.2|7317.8|7315|4
1631492000000|2021-09-13 00:13:20|7317.5|7314.7|7316.8|7314|7317.5|7314.7|7316.8|7314|1
1631492010000|2021-09-13 00:13:30|7316.5|7313.7|7317.8|7315|7317.8|7315|7316.3|7313.5|3
1631492020000|2021-09-13 00:13:40|7318|7315.2|7317.8|7315|7318|7315.2|7317.8|7315|0
1631492030000|2021-09-13 00:13:50|7317|7314.2|7318.8|7316|7320.9|7316.2|7316.5|7310.9|32
1631492040000|2021-09-13 00:14:00|||||||||3
1631492050000|2021-09-13 00:14:10|7318.5|7315.7|7318|7315.2|7318.5|7315.7|7318|7315.2|9
1631492060000|2021-09-13 00:14:20|7317.8|7315|7317.3|7314.5|7317.8|7315|7317|7314.2|2
1631492070000|2021-09-13 00:14:30|7317|7314.2|7316.5|7313.7|7317|7314.2|7316.5|7313.7|2
1631492080000|2021-09-13 00:14:40|7316.8|7314|7316.3|7313.5|7316.8|7314|7316.3|7313.5|3
1631492100000|2021-09-13 00:15:00|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|0
1631492110000|2021-09-13 00:15:10|7316.3|7313.5|7317.3|7314.5|7317.3|7314.5|7316.3|7313.5|2
1631492120000|2021-09-13 00:15:20|7317|7314.2|7316.8|7314|7317|7314.2|7316.8|7314|0
1631492130000|2021-09-13 00:15:30|7316.5|7313.7|7316.3|7313.5|7316.5|7313.7|7316.3|7313.5|1
1631492140000|2021-09-13 00:15:40|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|6
1631492150000|2021-09-13 00:15:50|7316.8|7314|7317|7314.2|7317|7314.2|7316.8|7314|1
1631492160000|2021-09-13 00:16:00|7317.3|7314.5|7317|7314.2|7317.3|7314.5|7316.8|7314|0
1631492180000|2021-09-13 00:16:20|7316.5|7313.7|7316.5|7313.7|7316.8|7314|7316.5|7313.7|1
1631492190000|2021-09-13 00:16:30|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|1
1631492200000|2021-09-13 00:16:40|7316.8|7314|7316.8|7314|7317|7314.2|7316.8|7314|0
1631492210000|2021-09-13 00:16:50|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|0
1631492220000|2021-09-13 00:17:00|7317.3|7314.5|7317|7314.2|7317.3|7314.5|7317|7314.2|1
1631492230000|2021-09-13 00:17:10|||||||||3
1631492240000|2021-09-13 00:17:20|7318.8|7316|7318.5|7315.7|7319|7316.2|7318.5|7315.7|8
1631492250000|2021-09-13 00:17:30|7318.3|7315.5|7318|7315.2|7318.3|7315.5|7318|7315.2|1
1631492260000|2021-09-13 00:17:40|7318.5|7315.7|7316.8|7314|7319|7316.2|7316.3|7313.5|51
1631492270000|2021-09-13 00:17:50|||||||||1
1631492280000|2021-09-13 00:18:00|7316.5|7313.7|7316.3|7313.5|7316.5|7313.7|7316.3|7313.5|0
1631492290000|2021-09-13 00:18:10|7317|7314.2|7318|7315.2|7318|7315.2|7317|7314.2|41
1631492300000|2021-09-13 00:18:20|7318.3|7315.5|7318|7315.2|7318.3|7315.5|7318|7315.2|1
1631492310000|2021-09-13 00:18:30|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|0
1631492320000|2021-09-13 00:18:40|7317.3|7314.5|7316.8|7314|7317.3|7314.5|7316.8|7314|7
1631492330000|2021-09-13 00:18:50|7316.5|7313.7|7316.8|7314|7316.8|7314|7316.5|7313.7|2
1631492340000|2021-09-13 00:19:00|7316.3|7313.5|7317|7314.2|7317|7314.2|7316|7313.2|4
1631492350000|2021-09-13 00:19:10|7316.8|7314|7317|7314.2|7317|7314.2|7316.8|7314|6
1631492360000|2021-09-13 00:19:20|7317.3|7314.5|7317|7314.2|7317.3|7314.5|7316.8|7314|4
1631492370000|2021-09-13 00:19:30|7316.8|7314|7316.8|7314|7316.8|7314|7316.8|7314|0
1631492380000|2021-09-13 00:19:40|7317.3|7314.5|7317.8|7315|7317.8|7315|7317.3|7314.5|3
1631492390000|2021-09-13 00:19:50|7318.7|7315.9|7318.8|7316|7319.3|7316.5|7318.5|7315.7|5
1631492400000|2021-09-13 00:20:00|7319|7316.2|7318.7|7315.9|7319.3|7316.5|7318.3|7315.5|16
1631492410000|2021-09-13 00:20:10|7318.3|7315.5|7318|7315.2|7318.3|7315.5|7318|7315.2|7
1631492420000|2021-09-13 00:20:20|||||||||2
1631492450000|2021-09-13 00:20:50|7317.7|7314.9|7317.8|7315|7317.8|7315|7317.5|7314.7|5
1631492460000|2021-09-13 00:21:00|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|0
1631492470000|2021-09-13 00:21:10|||||||||7
1631492480000|2021-09-13 00:21:20|7317|7314.2|7316.5|7313.7|7317|7314.2|7316.5|7313.7|11
1631492490000|2021-09-13 00:21:30|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316|7313.2|12
1631492500000|2021-09-13 00:21:40|7316.7|7313.9|7316.3|7313.5|7317|7314.2|7316.3|7313.5|3
1631492510000|2021-09-13 00:21:50|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|0
1631492520000|2021-09-13 00:22:00|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|12
1631492530000|2021-09-13 00:22:10|7316.3|7313.5|7316|7313.2|7316.3|7313.5|7316|7313.2|5
1631492540000|2021-09-13 00:22:20|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|0
1631492550000|2021-09-13 00:22:30|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|4
1631492560000|2021-09-13 00:22:40|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|1
1631492570000|2021-09-13 00:22:50|7316.7|7313.9|7315.7|7312.9|7316.7|7313.9|7315.7|7312.9|10
1631492590000|2021-09-13 00:23:10|7316|7313.2|7316.5|7313.7|7316.5|7313.7|7316|7313.2|3
1631492640000|2021-09-13 00:24:00|7316.7|7313.9|7317|7314.2|7317|7314.2|7316.7|7313.9|2
1631492660000|2021-09-13 00:24:20|7317.5|7314.7|7317|7314.2|7317.5|7314.7|7317|7314.2|0
1631492670000|2021-09-13 00:24:30|7317.3|7314.5|7317|7314.2|7317.3|7314.5|7317|7314.2|0
1631492700000|2021-09-13 00:25:00|7317.5|7314.7|7317.2|7314.4|7317.5|7314.7|7317.2|7314.4|0
1631492710000|2021-09-13 00:25:10|7317|7314.2|7317.2|7314.4|7317.5|7314.7|7317|7314.2|0
1631492720000|2021-09-13 00:25:20|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|0
1631492730000|2021-09-13 00:25:30|7316.3|7313.5|7315.7|7312.9|7316.3|7313.5|7315.7|7312.9|6
1631492750000|2021-09-13 00:25:50|7316.3|7313.5|7316|7313.2|7316.5|7313.7|7316|7313.2|4
1631492770000|2021-09-13 00:26:10|7316.3|7313.5|7316.3|7313.5|7316.5|7313.7|7316|7313.2|1
1631492780000|2021-09-13 00:26:20|||||||||7
1631492790000|2021-09-13 00:26:30|7316.5|7313.7|7317.3|7314.5|7317.3|7314.5|7316.5|7313.7|3
1631492800000|2021-09-13 00:26:40|7317.5|7314.7|7317.3|7314.5|7317.5|7314.7|7317.3|7314.5|2
1631492820000|2021-09-13 00:27:00|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|0
1631492830000|2021-09-13 00:27:10|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|0
1631492860000|2021-09-13 00:27:40|7317.3|7314.5|7317.5|7314.7|7317.5|7314.7|7317.3|7314.5|3
1631492880000|2021-09-13 00:28:00|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|1
1631492890000|2021-09-13 00:28:10|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|15
1631492910000|2021-09-13 00:28:30|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|1
1631492920000|2021-09-13 00:28:40|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|0
1631492940000|2021-09-13 00:29:00|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|1
1631492950000|2021-09-13 00:29:10|7316.3|7313.5|7315.5|7312.7|7316.3|7313.5|7315.5|7312.7|11
1631492960000|2021-09-13 00:29:20|7314.3|7311.5|7313|7310.2|7314.3|7311.5|7313|7310.2|59
1631492970000|2021-09-13 00:29:30|7312.8|7310|7313|7310.2|7313|7310.2|7312.3|7309.5|3
1631492980000|2021-09-13 00:29:40|7312.7|7309.9|7311.7|7308.9|7312.8|7310|7311.7|7308.9|8
1631492990000|2021-09-13 00:29:50|7311.2|7308.4|7311.7|7308.9|7311.7|7308.9|7311.2|7308.4|4
1631493000000|2021-09-13 00:30:00|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.2|7308.4|2
1631493010000|2021-09-13 00:30:10|7311.7|7308.9|7314.3|7311.5|7314.3|7311.5|7311.7|7308.9|8
1631493020000|2021-09-13 00:30:20|||||||||7
1631493030000|2021-09-13 00:30:30|||||||||3
1631493040000|2021-09-13 00:30:40|7314|7311.2|7313.7|7310.9|7314|7311.2|7313.7|7310.9|5
1631493050000|2021-09-13 00:30:50|7313|7310.2|7312.3|7309.5|7313|7310.2|7311.7|7308.9|10
1631493060000|2021-09-13 00:31:00|||||||||2
1631493070000|2021-09-13 00:31:10|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|1
1631493080000|2021-09-13 00:31:20|7311.7|7308.9|7311|7308.2|7311.7|7308.9|7311|7308.2|4
1631493090000|2021-09-13 00:31:30|7310.7|7307.9|7310.8|7308|7310.8|7308|7310.5|7307.7|11
1631493100000|2021-09-13 00:31:40|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|0
1631493110000|2021-09-13 00:31:50|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|4
1631493120000|2021-09-13 00:32:00|7312.2|7309.4|7313|7310.2|7313|7310.2|7312.2|7309.4|0
1631493140000|2021-09-13 00:32:20|7312.7|7309.9|7312.5|7309.7|7312.7|7309.9|7312.3|7309.5|4
1631493150000|2021-09-13 00:32:30|7312.8|7310|7313|7310.2|7313|7310.2|7312.8|7310|2
1631493160000|2021-09-13 00:32:40|7312.8|7310|7312.5|7309.7|7312.8|7310|7312.5|7309.7|5
1631493170000|2021-09-13 00:32:50|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|0
1631493180000|2021-09-13 00:33:00|7312.5|7309.7|7313|7310.2|7313|7310.2|7312.5|7309.7|2
1631493190000|2021-09-13 00:33:10|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|0
1631493200000|2021-09-13 00:33:20|7312.8|7310|7312.8|7310|7312.8|7310|7312.8|7310|0
1631493210000|2021-09-13 00:33:30|7312.5|7309.7|7312.8|7310|7312.8|7310|7312.5|7309.7|0
1631493220000|2021-09-13 00:33:40|7312.5|7309.7|7312.8|7310|7312.8|7310|7312.5|7309.7|0
1631493230000|2021-09-13 00:33:50|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|0
1631493240000|2021-09-13 00:34:00|7312.3|7309.5|7311.2|7308.4|7312.3|7309.5|7310.8|7308|4
1631493250000|2021-09-13 00:34:10|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|0
1631493260000|2021-09-13 00:34:20|7310.5|7307.7|7310.2|7307.4|7310.5|7307.7|7310|7307.2|3
1631493270000|2021-09-13 00:34:30|7310|7307.2|7310.5|7307.7|7310.5|7307.7|7310|7307.2|3
1631493280000|2021-09-13 00:34:40|7310.7|7307.9|7309.7|7306.9|7310.7|7307.9|7309.7|7306.9|0
1631493290000|2021-09-13 00:34:50|7310.3|7307.5|7310|7307.2|7310.3|7307.5|7310|7307.2|1
1631493300000|2021-09-13 00:35:00|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|0
1631493310000|2021-09-13 00:35:10|7310.2|7307.4|7310|7307.2|7310.2|7307.4|7310|7307.2|0
1631493320000|2021-09-13 00:35:20|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|0
1631493330000|2021-09-13 00:35:30|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|2
1631493360000|2021-09-13 00:36:00|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|3
1631493370000|2021-09-13 00:36:10|7311|7308.2|7311.5|7308.7|7311.5|7308.7|7311|7308.2|0
1631493380000|2021-09-13 00:36:20|7311.3|7308.5|7311|7308.2|7311.3|7308.5|7311|7308.2|0
1631493420000|2021-09-13 00:37:00|7311.3|7308.5|7311|7308.2|7311.3|7308.5|7311|7308.2|0
1631493440000|2021-09-13 00:37:20|7311.3|7308.5|7311|7308.2|7311.3|7308.5|7311|7308.2|1
1631493480000|2021-09-13 00:38:00|7311.3|7308.5|7311.5|7308.7|7311.5|7308.7|7311.3|7308.5|3
1631493490000|2021-09-13 00:38:10|7311.8|7309|7313.5|7310.7|7313.8|7311|7311.8|7309|6
1631493510000|2021-09-13 00:38:30|7313.2|7310.4|7312.8|7310|7313.2|7310.4|7312|7309.2|3
1631493520000|2021-09-13 00:38:40|7312|7309.2|7312.8|7310|7312.8|7310|7312|7309.2|0
1631493530000|2021-09-13 00:38:50|7312.3|7309.5|7312|7309.2|7312.3|7309.5|7312|7309.2|0
1631493540000|2021-09-13 00:39:00|7312.3|7309.5|7313|7310.2|7313.3|7310.5|7312|7309.2|3
1631493550000|2021-09-13 00:39:10|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|0
1631493560000|2021-09-13 00:39:20|7312.2|7309.4|7312|7309.2|7312.5|7309.7|7312|7309.2|0
1631493570000|2021-09-13 00:39:30|7311.7|7308.9|7312|7309.2|7312|7309.2|7311.7|7308.9|5
1631493590000|2021-09-13 00:39:50|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|0
1631493600000|2021-09-13 00:40:00|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|0
1631493620000|2021-09-13 00:40:20|7312.2|7309.4|7313|7310.2|7313|7310.2|7312|7309.2|1
1631493630000|2021-09-13 00:40:30|||||||||1
1631493660000|2021-09-13 00:41:00|7312.7|7309.9|7312.2|7309.4|7312.7|7309.9|7312.2|7309.4|1
1631493670000|2021-09-13 00:41:10|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.2|7309.4|1
1631493680000|2021-09-13 00:41:20|7312.2|7309.4|7312.5|7309.7|7312.5|7309.7|7312.2|7309.4|0
1631493690000|2021-09-13 00:41:30|7312.7|7309.9|7312.2|7309.4|7312.7|7309.9|7312.2|7309.4|1
1631493700000|2021-09-13 00:41:40|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|0
1631493710000|2021-09-13 00:41:50|7312.2|7309.4|7312.2|7309.4|7312.5|7309.7|7312.2|7309.4|1
1631493720000|2021-09-13 00:42:00|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|0
1631493730000|2021-09-13 00:42:10|7312.2|7309.4|7312.5|7309.7|7312.5|7309.7|7312.2|7309.4|0
1631493760000|2021-09-13 00:42:40|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|0
1631493770000|2021-09-13 00:42:50|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|1
1631493780000|2021-09-13 00:43:00|7312.2|7309.4|7312|7309.2|7312.2|7309.4|7312|7309.2|2
1631493790000|2021-09-13 00:43:10|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|0
1631493830000|2021-09-13 00:43:50|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|1
1631493840000|2021-09-13 00:44:00|7312|7309.2|7312|7309.2|7312.7|7309.9|7312|7309.2|2
1631493860000|2021-09-13 00:44:20|7311.5|7308.7|7311.7|7308.9|7312.5|7309.7|7311|7308.2|52
1631493870000|2021-09-13 00:44:30|7312|7309.2|7312.5|7309.7|7312.5|7309.7|7312|7309.2|13
1631493880000|2021-09-13 00:44:40|7312.2|7309.4|7312.2|7309.4|7312.5|7309.7|7312.2|7309.4|2
1631493890000|2021-09-13 00:44:50|7312.7|7309.9|7312.5|7309.7|7312.7|7309.9|7312.2|7309.4|0
1631493900000|2021-09-13 00:45:00|7312.7|7309.9|7312.5|7309.7|7313|7310.2|7312.5|7309.7|4
1631493910000|2021-09-13 00:45:10|7312.7|7309.9|7312|7309.2|7312.7|7309.9|7312|7309.2|2
1631493920000|2021-09-13 00:45:20|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.2|7308.4|4
1631493940000|2021-09-13 00:45:40|7311.4|7308.6|7309.7|7306.9|7311.5|7308.7|7309.4|7306.6|8
1631493950000|2021-09-13 00:45:50|7310|7307.2|7310.2|7307.4|7310.2|7307.4|7310|7307.2|11
1631493960000|2021-09-13 00:46:00|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|0
1631493970000|2021-09-13 00:46:10|7310.7|7307.9|7310.2|7307.4|7311.4|7308.6|7310.2|7307.4|3
1631493980000|2021-09-13 00:46:20|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|1
1631494000000|2021-09-13 00:46:40|7310.2|7307.4|7310.5|7307.7|7310.5|7307.7|7310|7307.2|0
1631494010000|2021-09-13 00:46:50|7311.2|7308.4|7310.7|7307.9|7311.2|7308.4|7310.7|7307.9|17
1631494020000|2021-09-13 00:47:00|7310.2|7307.4|7309.7|7306.9|7310.2|7307.4|7309.7|7306.9|4
1631494030000|2021-09-13 00:47:10|7310.2|7307.4|7312.7|7309.9|7312.7|7309.9|7310.2|7307.4|30
1631494040000|2021-09-13 00:47:20|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|0
1631494060000|2021-09-13 00:47:40|7312.2|7309.4|7312.5|7309.7|7312.5|7309.7|7312.2|7309.4|3
1631494070000|2021-09-13 00:47:50|7313|7310.2|7313|7310.2|7313|7310.2|7313|7310.2|0
1631494090000|2021-09-13 00:48:10|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|0
1631494100000|2021-09-13 00:48:20|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|0
1631494110000|2021-09-13 00:48:30|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|3
1631494120000|2021-09-13 00:48:40|7312.7|7309.9|7313.7|7310.9|7313.7|7310.9|7312.7|7309.9|5
1631494130000|2021-09-13 00:48:50|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|0
1631494140000|2021-09-13 00:49:00|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|3
1631494150000|2021-09-13 00:49:10|7313.7|7310.9|7312.5|7309.7|7313.7|7310.9|7312.5|7309.7|4
1631494160000|2021-09-13 00:49:20|||||||||2
1631494170000|2021-09-13 00:49:30|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|3
1631494190000|2021-09-13 00:49:50|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|68
1631494200000|2021-09-13 00:50:00|7313.2|7310.4|7313.7|7310.9|7314|7311.2|7313.2|7310.4|9
1631494210000|2021-09-13 00:50:10|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|0
1631494220000|2021-09-13 00:50:20|7313.2|7310.4|7313.2|7310.4|7313.5|7310.7|7313.2|7310.4|2
1631494240000|2021-09-13 00:50:40|7313|7310.2|7314.5|7311.7|7314.5|7311.7|7313|7310.2|17
1631494260000|2021-09-13 00:51:00|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1631494280000|2021-09-13 00:51:20|7312.5|7309.7|7312.2|7309.4|7312.5|7309.7|7311.7|7308.9|72
1631494290000|2021-09-13 00:51:30|7312.5|7309.7|7313|7310.2|7313.2|7310.4|7312.5|7309.7|1
1631494320000|2021-09-13 00:52:00|7313.2|7310.4|7314.2|7311.4|7314.7|7311.9|7313.2|7310.4|5
1631494330000|2021-09-13 00:52:10|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|0
1631494350000|2021-09-13 00:52:30|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|0
1631494380000|2021-09-13 00:53:00|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|1
1631494390000|2021-09-13 00:53:10|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|0
1631494410000|2021-09-13 00:53:30|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|0
1631494440000|2021-09-13 00:54:00|7314.7|7311.9|7314.2|7311.4|7314.7|7311.9|7314.2|7311.4|4
1631494450000|2021-09-13 00:54:10|7314.5|7311.7|7314.2|7311.4|7314.5|7311.7|7313.9|7311.1|3
1631494470000|2021-09-13 00:54:30|7314.5|7311.7|7313.7|7310.9|7314.5|7311.7|7313.7|7310.9|0
1631494480000|2021-09-13 00:54:40|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|0
1631494500000|2021-09-13 00:55:00|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|0
1631494510000|2021-09-13 00:55:10|7313.7|7310.9|7314|7311.2|7314|7311.2|7313.7|7310.9|1
1631494540000|2021-09-13 00:55:40|7314.5|7311.7|7314.2|7311.4|7314.5|7311.7|7314.2|7311.4|0
1631494550000|2021-09-13 00:55:50|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|0
1631494560000|2021-09-13 00:56:00|7314.7|7311.9|7314.2|7311.4|7314.7|7311.9|7314.2|7311.4|1
1631494570000|2021-09-13 00:56:10|7314|7311.2|7312.5|7309.7|7314|7311.2|7312.5|7309.7|1
1631494580000|2021-09-13 00:56:20|7312|7309.2|7311.7|7308.9|7312.5|7309.7|7311.7|7308.9|0
1631494590000|2021-09-13 00:56:30|7311.4|7308.6|7311.5|7308.7|7311.5|7308.7|7310.7|7307.9|4
1631494600000|2021-09-13 00:56:40|7311.2|7308.4|7310.7|7307.9|7311.2|7308.4|7310.2|7307.4|0
1631494620000|2021-09-13 00:57:00|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.2|7307.4|11
1631494630000|2021-09-13 00:57:10|7310.2|7307.4|7310.5|7307.7|7310.5|7307.7|7310.2|7307.4|0
1631494640000|2021-09-13 00:57:20|7309.9|7307.1|7310.2|7307.4|7310.5|7307.7|7309.7|7306.9|8
1631494650000|2021-09-13 00:57:30|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|0
1631494660000|2021-09-13 00:57:40|7310.2|7307.4|7310.7|7307.9|7310.7|7307.9|7310.2|7307.4|0
1631494670000|2021-09-13 00:57:50|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|0
1631494680000|2021-09-13 00:58:00|7310.7|7307.9|7311|7308.2|7311|7308.2|7310.7|7307.9|2
1631494690000|2021-09-13 00:58:10|7311.2|7308.4|7310.9|7308.1|7311.2|7308.4|7310.9|7308.1|0
1631494700000|2021-09-13 00:58:20|7310.5|7307.7|7310.7|7307.9|7310.7|7307.9|7309.9|7307.1|6
1631494710000|2021-09-13 00:58:30|7310.2|7307.4|7309.7|7306.9|7310.2|7307.4|7309.7|7306.9|7
1631494720000|2021-09-13 00:58:40|7309.4|7306.6|7309.4|7306.6|7309.7|7306.9|7309.4|7306.6|2
1631494730000|2021-09-13 00:58:50|7309.7|7306.9|7309.2|7306.4|7309.7|7306.9|7309.2|7306.4|0
1631494740000|2021-09-13 00:59:00|7308.2|7305.4|7308.7|7305.9|7309|7306.2|7308.2|7305.4|14
1631494750000|2021-09-13 00:59:10|7309|7306.2|7308.5|7305.7|7309|7306.2|7308|7305.2|4
1631494760000|2021-09-13 00:59:20|7308.2|7305.4|7307.7|7304.9|7308.2|7305.4|7307.4|7304.6|2
1631494770000|2021-09-13 00:59:30|7307.4|7304.6|7307.7|7304.9|7307.7|7304.9|7307.4|7304.6|12
1631494780000|2021-09-13 00:59:40|7307.5|7304.7|7306.4|7303.6|7307.5|7304.7|7306.2|7303.4|15
1631494790000|2021-09-13 00:59:50|7306.7|7303.9|7306.4|7303.6|7306.7|7303.9|7306.4|7303.6|0
1631494800000|2021-09-13 01:00:00|7306.7|7303.9|7312|7309.2|7312|7309.2|7306.7|7303.9|66
1631494810000|2021-09-13 01:00:10|7312.5|7309.7|7314.7|7311.9|7314.7|7311.9|7312.4|7309.6|57
1631494820000|2021-09-13 01:00:20|7315.2|7312.4|7316.7|7313.9|7317.4|7314.6|7315.2|7312.4|13
1631494830000|2021-09-13 01:00:30|7316.4|7313.6|7313.7|7310.9|7316.4|7313.6|7313.4|7310.6|10
1631494840000|2021-09-13 01:00:40|7313.4|7310.6|7315|7312.2|7315|7312.2|7313.4|7310.6|11
1631494850000|2021-09-13 01:00:50|7315.2|7312.4|7314.9|7312.1|7315.4|7312.6|7314.9|7312.1|18
1631494860000|2021-09-13 01:01:00|7315.7|7312.9|7318.7|7315.9|7319.5|7316.7|7315.7|7312.9|57
1631494870000|2021-09-13 01:01:10|7319|7316.2|7319|7316.2|7319.5|7316.7|7318.7|7315.9|37
1631494880000|2021-09-13 01:01:20|7318.7|7315.9|7318.9|7316.1|7319.7|7316.9|7318.7|7315.9|227
1631494890000|2021-09-13 01:01:30|7319.2|7316.4|7317.9|7315.1|7319.7|7316.9|7317.7|7314.9|35
1631494900000|2021-09-13 01:01:40|7318.2|7315.4|7317.7|7314.9|7318.4|7315.6|7317.7|7314.9|13
1631494910000|2021-09-13 01:01:50|7317.4|7314.6|7316.2|7313.4|7317.4|7314.6|7315.9|7313.1|7
1631494920000|2021-09-13 01:02:00|7316.4|7313.6|7316.4|7313.6|7317.2|7314.4|7315.9|7313.1|7
1631494930000|2021-09-13 01:02:10|7316.2|7313.4|7317.2|7314.4|7317.2|7314.4|7315.7|7312.9|13
1631494940000|2021-09-13 01:02:20|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.2|7314.4|3
1631494950000|2021-09-13 01:02:30|7317.2|7314.4|7316.7|7313.9|7317.4|7314.6|7316.7|7313.9|3
1631494960000|2021-09-13 01:02:40|7317.4|7314.6|7316.7|7313.9|7317.4|7314.6|7316.2|7313.4|3
1631494970000|2021-09-13 01:02:50|7316.4|7313.6|7316.7|7313.9|7316.7|7313.9|7316.2|7313.4|0
1631494980000|2021-09-13 01:03:00|7316.9|7314.1|7316.9|7314.1|7318.4|7315.6|7316.9|7314.1|17
1631494990000|2021-09-13 01:03:10|7317.2|7314.4|7317.9|7315.1|7318.4|7315.6|7317.2|7314.4|12
1631495000000|2021-09-13 01:03:20|7318.2|7315.4|7316.9|7314.1|7318.2|7315.4|7316.9|7314.1|8
1631495010000|2021-09-13 01:03:30|7317.2|7314.4|7315.2|7312.4|7317.2|7314.4|7314.9|7312.1|6
1631495020000|2021-09-13 01:03:40|7315.4|7312.6|7314.9|7312.1|7315.4|7312.6|7314.9|7312.1|2
1631495030000|2021-09-13 01:03:50|7315.2|7312.4|7315.7|7312.9|7316.2|7313.4|7315.2|7312.4|10
1631495040000|2021-09-13 01:04:00|7316.2|7313.4|7316.9|7314.1|7316.9|7314.1|7316.2|7313.4|4
1631495050000|2021-09-13 01:04:10|7316.2|7313.4|7315.9|7313.1|7316.7|7313.9|7315.9|7313.1|1
1631495060000|2021-09-13 01:04:20|7315.7|7312.9|7314.7|7311.9|7315.7|7312.9|7313.9|7311.1|2
1631495070000|2021-09-13 01:04:30|7314.9|7312.1|7313.7|7310.9|7314.9|7312.1|7313.7|7310.9|0
1631495080000|2021-09-13 01:04:40|7313.9|7311.1|7314.2|7311.4|7314.2|7311.4|7312.7|7309.9|18
1631495090000|2021-09-13 01:04:50|7313.9|7311.1|7314.2|7311.4|7314.5|7311.7|7313.9|7311.1|0
1631495100000|2021-09-13 01:05:00|7315.4|7312.6|7315.7|7312.9|7315.7|7312.9|7315.4|7312.6|2
1631495110000|2021-09-13 01:05:10|7316.2|7313.4|7316.4|7313.6|7316.5|7313.7|7315.9|7313.1|1
1631495120000|2021-09-13 01:05:20|7316.7|7313.9|7317.4|7314.6|7318.7|7315.9|7316.7|7313.9|11
1631495130000|2021-09-13 01:05:30|7317.2|7314.4|7316.7|7313.9|7317.2|7314.4|7316.4|7313.6|1
1631495140000|2021-09-13 01:05:40|7316.9|7314.1|7317.4|7314.6|7317.4|7314.6|7316.9|7314.1|0
1631495150000|2021-09-13 01:05:50|7317.9|7315.1|7317.7|7314.9|7318.2|7315.4|7317.7|7314.9|14
1631495160000|2021-09-13 01:06:00|7316.7|7313.9|7317.2|7314.4|7317.4|7314.6|7316.7|7313.9|5
1631495170000|2021-09-13 01:06:10|7316.9|7314.1|7315.7|7312.9|7316.9|7314.1|7315.7|7312.9|1
1631495180000|2021-09-13 01:06:20|7314.7|7311.9|7312.9|7310.1|7315.4|7312.6|7312.9|7310.1|9
1631495190000|2021-09-13 01:06:30|7312.7|7309.9|7313.2|7310.4|7313.4|7310.6|7312.4|7309.6|2
1631495200000|2021-09-13 01:06:40|7312.9|7310.1|7314.7|7311.9|7314.7|7311.9|7312.9|7310.1|10
1631495210000|2021-09-13 01:06:50|7314.4|7311.6|7313.2|7310.4|7314.4|7311.6|7313.2|7310.4|5
1631495220000|2021-09-13 01:07:00|7313.4|7310.6|7312.7|7309.9|7313.4|7310.6|7312.7|7309.9|2
1631495230000|2021-09-13 01:07:10|7312.4|7309.6|7311.9|7309.1|7312.4|7309.6|7311.4|7308.6|16
1631495240000|2021-09-13 01:07:20|7312.2|7309.4|7310.9|7308.1|7312.2|7309.4|7310.7|7307.9|3
1631495250000|2021-09-13 01:07:30|7310.2|7307.4|7310.9|7308.1|7310.9|7308.1|7308.9|7306.1|22
1631495260000|2021-09-13 01:07:40|7310.7|7307.9|7310.9|7308.1|7310.9|7308.1|7310.2|7307.4|9
1631495270000|2021-09-13 01:07:50|7311.7|7308.9|7310.4|7307.6|7311.7|7308.9|7310.4|7307.6|1
1631495280000|2021-09-13 01:08:00|7310.7|7307.9|7307.7|7304.9|7310.7|7307.9|7307.7|7304.9|10
1631495290000|2021-09-13 01:08:10|7306.9|7304.1|7307.4|7304.6|7307.7|7304.9|7306.9|7304.1|11
1631495300000|2021-09-13 01:08:20|7307.7|7304.9|7307.4|7304.6|7308.2|7305.4|7307.4|7304.6|1
1631495310000|2021-09-13 01:08:30|7306.7|7303.9|7307.4|7304.6|7307.4|7304.6|7306.7|7303.9|3
1631495320000|2021-09-13 01:08:40|7307.7|7304.9|7306.7|7303.9|7307.7|7304.9|7306.4|7303.6|12
1631495330000|2021-09-13 01:08:50|7307.1|7304.3|7308.4|7305.6|7308.4|7305.6|7307.1|7304.3|2
1631495340000|2021-09-13 01:09:00|7307.7|7304.9|7308.4|7305.6|7308.4|7305.6|7307.4|7304.6|2
1631495350000|2021-09-13 01:09:10|7308.7|7305.9|7310.2|7307.4|7310.2|7307.4|7308.7|7305.9|2
1631495360000|2021-09-13 01:09:20|7310.7|7307.9|7310.9|7308.1|7311.7|7308.9|7310.4|7307.6|20
1631495370000|2021-09-13 01:09:30|7310.7|7307.9|7310.4|7307.6|7310.7|7307.9|7310.4|7307.6|1
1631495390000|2021-09-13 01:09:50|7309.9|7307.1|7309.2|7306.4|7310.4|7307.6|7309.2|7306.4|3
1631495400000|2021-09-13 01:10:00|7308.7|7305.9|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|4
1631495410000|2021-09-13 01:10:10|7308.7|7305.9|7308.4|7305.6|7308.7|7305.9|7308.4|7305.6|1
1631495420000|2021-09-13 01:10:20|7308.7|7305.9|7308.4|7305.6|7308.9|7306.1|7308.4|7305.6|0
1631495430000|2021-09-13 01:10:30|7307.9|7305.1|7308.4|7305.6|7308.4|7305.6|7307.9|7305.1|1
1631495440000|2021-09-13 01:10:40|7308.7|7305.9|7308.7|7305.9|7308.7|7305.9|7308.4|7305.6|0
1631495450000|2021-09-13 01:10:50|7308.4|7305.6|7309.4|7306.6|7309.7|7306.9|7308.4|7305.6|4
1631495460000|2021-09-13 01:11:00|7309.7|7306.9|7312.2|7309.4|7312.4|7309.6|7309.7|7306.9|9
1631495470000|2021-09-13 01:11:10|7312.4|7309.6|7312.9|7310.1|7312.9|7310.1|7312.4|7309.6|5
1631495480000|2021-09-13 01:11:20|7312.7|7309.9|7314.2|7311.4|7314.2|7311.4|7312.7|7309.9|2
1631495490000|2021-09-13 01:11:30|7313.7|7310.9|7314.7|7311.9|7314.9|7312.1|7313.7|7310.9|3
1631495500000|2021-09-13 01:11:40|7314.9|7312.1|7315.2|7312.4|7315.2|7312.4|7314.9|7312.1|1
1631495510000|2021-09-13 01:11:50|7315.4|7312.6|7315.7|7312.9|7315.7|7312.9|7315.4|7312.6|0
1631495520000|2021-09-13 01:12:00|7315.9|7313.1|7315.7|7312.9|7316.7|7313.9|7315.7|7312.9|11
1631495530000|2021-09-13 01:12:10|7315.9|7313.1|7315.9|7313.1|7316.2|7313.4|7315.7|7312.9|4
1631495540000|2021-09-13 01:12:20|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|3
1631495550000|2021-09-13 01:12:30|7314.9|7312.1|7314.7|7311.9|7314.9|7312.1|7314.7|7311.9|0
1631495560000|2021-09-13 01:12:40|7314.4|7311.6|7314.7|7311.9|7314.7|7311.9|7314.4|7311.6|1
1631495570000|2021-09-13 01:12:50|7314.2|7311.4|7314.2|7311.4|7314.4|7311.6|7314.2|7311.4|1
1631495580000|2021-09-13 01:13:00|7314.1|7311.3|7312.9|7310.1|7314.1|7311.3|7312.7|7309.9|2
1631495590000|2021-09-13 01:13:10|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|0
1631495600000|2021-09-13 01:13:20|7313.1|7310.3|7312.9|7310.1|7313.1|7310.3|7312.9|7310.1|0
1631495610000|2021-09-13 01:13:30|7312.7|7309.9|7312.7|7309.9|7312.9|7310.1|7312.7|7309.9|0
1631495620000|2021-09-13 01:13:40|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|0
1631495640000|2021-09-13 01:14:00|7312.7|7309.9|7313.2|7310.4|7313.7|7310.9|7312.7|7309.9|6
1631495650000|2021-09-13 01:14:10|7313.9|7311.1|7315.4|7312.6|7315.7|7312.9|7313.7|7310.9|2
1631495660000|2021-09-13 01:14:20|7315.7|7312.9|7317.2|7314.4|7317.2|7314.4|7315.4|7312.6|0
1631495670000|2021-09-13 01:14:30|7316.9|7314.1|7318.4|7315.6|7318.7|7315.9|7316.9|7314.1|8
1631495680000|2021-09-13 01:14:40|7317.7|7314.9|7316.9|7314.1|7317.7|7314.9|7316.9|7314.1|4
1631495690000|2021-09-13 01:14:50|7316.2|7313.4|7316.2|7313.4|7316.7|7313.9|7315.7|7312.9|4
1631495700000|2021-09-13 01:15:00|7316.4|7313.6|7317.9|7315.1|7317.9|7315.1|7316.4|7313.6|4
1631495710000|2021-09-13 01:15:10|7318.7|7315.9|7317.7|7314.9|7318.7|7315.9|7317.7|7314.9|0
1631495720000|2021-09-13 01:15:20|7317.9|7315.1|7318.9|7316.1|7319.7|7316.9|7317.7|7314.9|89
1631495730000|2021-09-13 01:15:30|7319.2|7316.4|7318.2|7315.4|7319.2|7316.4|7318.2|7315.4|4
1631495740000|2021-09-13 01:15:40|7317.9|7315.1|7317.9|7315.1|7317.9|7315.1|7317.7|7314.9|2
1631495750000|2021-09-13 01:15:50|7317.7|7314.9|7317.4|7314.6|7318.2|7315.4|7317.4|7314.6|7
1631495760000|2021-09-13 01:16:00|7317.2|7314.4|7314.9|7312.1|7317.2|7314.4|7314.7|7311.9|23
1631495770000|2021-09-13 01:16:10|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|0
1631495780000|2021-09-13 01:16:20|7315.4|7312.6|7316.4|7313.6|7317.2|7314.4|7315.4|7312.6|26
1631495790000|2021-09-13 01:16:30|7315.9|7313.1|7316.2|7313.4|7316.7|7313.9|7315.4|7312.6|2
1631495800000|2021-09-13 01:16:40|7315.7|7312.9|7315.4|7312.6|7315.7|7312.9|7315.4|7312.6|2
1631495820000|2021-09-13 01:17:00|7315.7|7312.9|7317.2|7314.4|7317.2|7314.4|7315.4|7312.6|2
1631495830000|2021-09-13 01:17:10|7316.9|7314.1|7315.7|7312.9|7316.9|7314.1|7315.7|7312.9|1
1631495840000|2021-09-13 01:17:20|7315.4|7312.6|7315.7|7312.9|7315.7|7312.9|7314.9|7312.1|1
1631495850000|2021-09-13 01:17:30|7315.4|7312.6|7315.4|7312.6|7315.7|7312.9|7315.4|7312.6|0
1631495860000|2021-09-13 01:17:40|7315.7|7312.9|7315.4|7312.6|7315.7|7312.9|7315.4|7312.6|1
1631495870000|2021-09-13 01:17:50|7315.7|7312.9|7315.9|7313.1|7315.9|7313.1|7315.7|7312.9|4
1631495880000|2021-09-13 01:18:00|7316.2|7313.4|7315.9|7313.1|7316.2|7313.4|7315.9|7313.1|2
1631495890000|2021-09-13 01:18:10|||||||||1
1631495900000|2021-09-13 01:18:20|7314.9|7312.1|7313.4|7310.6|7314.9|7312.1|7313.4|7310.6|12
1631495910000|2021-09-13 01:18:30|7313.7|7310.9|7314.4|7311.6|7314.4|7311.6|7313.4|7310.6|5
1631495920000|2021-09-13 01:18:40|7314.9|7312.1|7314.9|7312.1|7315.2|7312.4|7314.4|7311.6|0
1631495930000|2021-09-13 01:18:50|7315.4|7312.6|7316.2|7313.4|7316.2|7313.4|7315.4|7312.6|7
1631495940000|2021-09-13 01:19:00|7315.9|7313.1|7314.9|7312.1|7315.9|7313.1|7314.9|7312.1|2
1631495950000|2021-09-13 01:19:10|7314.7|7311.9|7313.9|7311.1|7314.7|7311.9|7313.9|7311.1|6
1631495960000|2021-09-13 01:19:20|7314.2|7311.4|7313.7|7310.9|7314.2|7311.4|7313.4|7310.6|1
1631495970000|2021-09-13 01:19:30|7313.4|7310.6|7312.7|7309.9|7313.7|7310.9|7312.7|7309.9|3
1631495980000|2021-09-13 01:19:40|7312.9|7310.1|7314.4|7311.6|7314.4|7311.6|7312.7|7309.9|6
1631495990000|2021-09-13 01:19:50|7314.7|7311.9|7314.4|7311.6|7314.9|7312.1|7314.4|7311.6|9
1631496000000|2021-09-13 01:20:00|7313.9|7311.1|7314.2|7311.4|7314.2|7311.4|7313.7|7310.9|2
1631496010000|2021-09-13 01:20:10|7314.7|7311.9|7315.2|7312.4|7315.7|7312.9|7314.7|7311.9|3
1631496030000|2021-09-13 01:20:30|7315.1|7312.3|7314.7|7311.9|7315.2|7312.4|7314.1|7311.3|8
1631496040000|2021-09-13 01:20:40|7314.4|7311.6|7314.4|7311.6|7314.7|7311.9|7314.4|7311.6|2
1631496050000|2021-09-13 01:20:50|7314.7|7311.9|7315.2|7312.4|7315.2|7312.4|7314.7|7311.9|0
1631496060000|2021-09-13 01:21:00|7314.9|7312.1|7315.7|7312.9|7316.2|7313.4|7314.7|7311.9|8
1631496070000|2021-09-13 01:21:10|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|7315.9|7313.1|2
1631496080000|2021-09-13 01:21:20|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|7316.4|7313.6|2
1631496090000|2021-09-13 01:21:30|7316.4|7313.6|7316.2|7313.4|7316.6|7313.8|7315.7|7312.9|2
1631496100000|2021-09-13 01:21:40|7316.7|7313.9|7316.4|7313.6|7316.7|7313.9|7316.1|7313.3|7
1631496110000|2021-09-13 01:21:50|7315.9|7313.1|7316.7|7313.9|7316.9|7314.1|7315.7|7312.9|11
1631496120000|2021-09-13 01:22:00|7316.1|7313.3|7316.4|7313.6|7316.7|7313.9|7315.4|7312.6|11
1631496130000|2021-09-13 01:22:10|7316.7|7313.9|7316.7|7313.9|7316.9|7314.1|7316.4|7313.6|2
1631496140000|2021-09-13 01:22:20|7316.2|7313.4|7314.7|7311.9|7316.2|7313.4|7314.7|7311.9|4
1631496150000|2021-09-13 01:22:30|7314.4|7311.6|7313.9|7311.1|7314.4|7311.6|7313.4|7310.6|4
1631496160000|2021-09-13 01:22:40|7314.4|7311.6|7314.2|7311.4|7314.4|7311.6|7314.2|7311.4|0
1631496170000|2021-09-13 01:22:50|7314.9|7312.1|7315.9|7313.1|7316.2|7313.4|7314.9|7312.1|7
1631496180000|2021-09-13 01:23:00|7315.7|7312.9|7314.7|7311.9|7315.7|7312.9|7314.4|7311.6|2
1631496190000|2021-09-13 01:23:10|7314.9|7312.1|7314.4|7311.6|7315.2|7312.4|7314.4|7311.6|4
1631496210000|2021-09-13 01:23:30|7313.7|7310.9|7313.9|7311.1|7313.9|7311.1|7313.2|7310.4|0
1631496220000|2021-09-13 01:23:40|7313.4|7310.6|7313.9|7311.1|7313.9|7311.1|7313.4|7310.6|0
1631496230000|2021-09-13 01:23:50|7313.7|7310.9|7312.7|7309.9|7313.7|7310.9|7312.7|7309.9|1
1631496240000|2021-09-13 01:24:00|7312.9|7310.1|7311.9|7309.1|7313.9|7311.1|7311.9|7309.1|6
1631496250000|2021-09-13 01:24:10|7311.6|7308.8|7310.6|7307.8|7312.1|7309.3|7310.6|7307.8|2
1631496260000|2021-09-13 01:24:20|7311.1|7308.3|7312.4|7309.6|7312.4|7309.6|7310.9|7308.1|12
1631496270000|2021-09-13 01:24:30|7312.1|7309.3|7311.1|7308.3|7312.1|7309.3|7310.4|7307.6|12
1631496280000|2021-09-13 01:24:40|7311.4|7308.6|7311.4|7308.6|7311.9|7309.1|7311.1|7308.3|5
1631496290000|2021-09-13 01:24:50|7310.6|7307.8|7312.1|7309.3|7312.1|7309.3|7310.6|7307.8|2
1631496300000|2021-09-13 01:25:00|7311.9|7309.1|7311.6|7308.8|7312.4|7309.6|7311.4|7308.6|8
1631496310000|2021-09-13 01:25:10|7311.4|7308.6|7311.6|7308.8|7311.6|7308.8|7311.4|7308.6|0
1631496320000|2021-09-13 01:25:20|7312.6|7309.8|7312.9|7310.1|7312.9|7310.1|7312.6|7309.8|1
1631496330000|2021-09-13 01:25:30|7313.1|7310.3|7312.6|7309.8|7314.4|7311.6|7312.6|7309.8|1
1631496340000|2021-09-13 01:25:40|7312.4|7309.6|7312.4|7309.6|7312.6|7309.8|7312.4|7309.6|0
1631496350000|2021-09-13 01:25:50|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|0
1631496360000|2021-09-13 01:26:00|7312.1|7309.3|7312.4|7309.6|7312.6|7309.8|7312.1|7309.3|7
1631496370000|2021-09-13 01:26:10|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7311.9|7309.1|6
1631496380000|2021-09-13 01:26:20|7312.9|7310.1|7313.1|7310.3|7313.6|7310.8|7312.9|7310.1|2
1631496390000|2021-09-13 01:26:30|7313.4|7310.6|7312.9|7310.1|7313.6|7310.8|7312.9|7310.1|2
1631496400000|2021-09-13 01:26:40|7312.1|7309.3|7311.9|7309.1|7312.4|7309.6|7311.6|7308.8|8
1631496410000|2021-09-13 01:26:50|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.1|7308.3|1
1631496420000|2021-09-13 01:27:00|7312.1|7309.3|7311.9|7309.1|7312.1|7309.3|7311.9|7309.1|0
1631496430000|2021-09-13 01:27:10|7312.1|7309.3|7312.6|7309.8|7312.9|7310.1|7311.6|7308.8|12
1631496440000|2021-09-13 01:27:20|7312.9|7310.1|7314.6|7311.8|7314.6|7311.8|7312.9|7310.1|2
1631496450000|2021-09-13 01:27:30|7314.9|7312.1|7316.6|7313.8|7316.6|7313.8|7314.9|7312.1|12
1631496460000|2021-09-13 01:27:40|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7315.6|7312.8|1
1631496470000|2021-09-13 01:27:50|7315.6|7312.8|7314.9|7312.1|7315.6|7312.8|7314.6|7311.8|7
1631496480000|2021-09-13 01:28:00|7314.6|7311.8|7315.6|7312.8|7315.6|7312.8|7314.6|7311.8|22
1631496490000|2021-09-13 01:28:10|7315.4|7312.6|7315.4|7312.6|7315.6|7312.8|7314.9|7312.1|8
1631496510000|2021-09-13 01:28:30|7314.9|7312.1|7314.6|7311.8|7314.9|7312.1|7314.6|7311.8|1
1631496540000|2021-09-13 01:29:00|7313.9|7311.1|7313.4|7310.6|7313.9|7311.1|7313.4|7310.6|3
1631496550000|2021-09-13 01:29:10|7312.9|7310.1|7312.1|7309.3|7312.9|7310.1|7311.4|7308.6|1
1631496560000|2021-09-13 01:29:20|7312.4|7309.6|7312.1|7309.3|7312.6|7309.8|7312.1|7309.3|0
1631496570000|2021-09-13 01:29:30|7311.9|7309.1|7310.6|7307.8|7311.9|7309.1|7310.6|7307.8|3
1631496580000|2021-09-13 01:29:40|||||||||12
1631496590000|2021-09-13 01:29:50|7311.6|7308.8|7311.9|7309.1|7311.9|7309.1|7311.1|7308.3|4
1631496600000|2021-09-13 01:30:00|7312.1|7309.3|7311.9|7309.1|7312.1|7309.3|7311.4|7308.6|2
1631496610000|2021-09-13 01:30:10|7312.4|7309.6|7312.6|7309.8|7312.6|7309.8|7312.4|7309.6|0
1631496620000|2021-09-13 01:30:20|7312.9|7310.1|7312.6|7309.8|7312.9|7310.1|7312.6|7309.8|0
1631496630000|2021-09-13 01:30:30|7312.9|7310.1|7313.1|7310.3|7313.6|7310.8|7312.9|7310.1|3
1631496640000|2021-09-13 01:30:40|7313.6|7310.8|7314.1|7311.3|7314.1|7311.3|7313.6|7310.8|0
1631496650000|2021-09-13 01:30:50|7313.6|7310.8|7312.6|7309.8|7313.6|7310.8|7312.6|7309.8|7
1631496660000|2021-09-13 01:31:00|7312.1|7309.3|7312.4|7309.6|7312.6|7309.8|7312.1|7309.3|4
1631496670000|2021-09-13 01:31:10|7312.6|7309.8|7310.4|7307.6|7312.6|7309.8|7310.4|7307.6|13
1631496680000|2021-09-13 01:31:20|7310.6|7307.8|7308.9|7306.1|7310.6|7307.8|7308.9|7306.1|6
1631496690000|2021-09-13 01:31:30|7309.1|7306.3|7309.6|7306.8|7309.6|7306.8|7309.1|7306.3|0
1631496700000|2021-09-13 01:31:40|7309.9|7307.1|7310.9|7308.1|7310.9|7308.1|7309.9|7307.1|2
1631496710000|2021-09-13 01:31:50|7310.6|7307.8|7310.9|7308.1|7311.6|7308.8|7310.6|7307.8|1
1631496720000|2021-09-13 01:32:00|7310.6|7307.8|7309.1|7306.3|7310.6|7307.8|7308.9|7306.1|5
1631496730000|2021-09-13 01:32:10|7309.4|7306.6|7310.1|7307.3|7310.1|7307.3|7309.1|7306.3|1
1631496740000|2021-09-13 01:32:20|7310.4|7307.6|7310.4|7307.6|7310.6|7307.8|7310.4|7307.6|0
1631496750000|2021-09-13 01:32:30|7310.6|7307.8|7310.4|7307.6|7310.6|7307.8|7309.9|7307.1|1
1631496760000|2021-09-13 01:32:40|7310.6|7307.8|7312.4|7309.6|7312.4|7309.6|7310.6|7307.8|2
1631496770000|2021-09-13 01:32:50|7311.6|7308.8|7310.9|7308.1|7311.6|7308.8|7310.9|7308.1|0
1631496790000|2021-09-13 01:33:10|7311.6|7308.8|7311.4|7308.6|7311.6|7308.8|7310.9|7308.1|1
1631496800000|2021-09-13 01:33:20|7311.6|7308.8|7311.9|7309.1|7311.9|7309.1|7310.9|7308.1|1
1631496810000|2021-09-13 01:33:30|7312.4|7309.6|7313.6|7310.8|7313.6|7310.8|7312.4|7309.6|33
1631496820000|2021-09-13 01:33:40|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7312.6|7309.8|1
1631496840000|2021-09-13 01:34:00|7314.1|7311.3|7313.1|7310.3|7314.1|7311.3|7313.1|7310.3|0
1631496850000|2021-09-13 01:34:10|7312.9|7310.1|7312.6|7309.8|7312.9|7310.1|7312.6|7309.8|0
1631496860000|2021-09-13 01:34:20|7312.9|7310.1|7314.6|7311.8|7315.1|7312.3|7312.9|7310.1|2
1631496870000|2021-09-13 01:34:30|7314.9|7312.1|7315.1|7312.3|7315.1|7312.3|7314.6|7311.8|3
1631496880000|2021-09-13 01:34:40|7314.9|7312.1|7315.1|7312.3|7315.6|7312.8|7314.6|7311.8|5
1631496890000|2021-09-13 01:34:50|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.4|7311.6|0
1631496900000|2021-09-13 01:35:00|7314.6|7311.8|7314.6|7311.8|7314.9|7312.1|7314.4|7311.6|1
1631496910000|2021-09-13 01:35:10|7314.9|7312.1|7316.9|7314.1|7316.9|7314.1|7314.9|7312.1|5
1631496920000|2021-09-13 01:35:20|7316.6|7313.8|7316.1|7313.3|7316.9|7314.1|7316.1|7313.3|4
1631496930000|2021-09-13 01:35:30|7316.4|7313.6|7315.4|7312.6|7316.4|7313.6|7314.9|7312.1|1
1631496940000|2021-09-13 01:35:40|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|1
1631496950000|2021-09-13 01:35:50|7316.4|7313.6|7315.9|7313.1|7316.4|7313.6|7315.1|7312.3|1
1631496970000|2021-09-13 01:36:10|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|0
1631496980000|2021-09-13 01:36:20|7316.6|7313.8|7316.9|7314.1|7317.6|7314.8|7316.6|7313.8|7
1631496990000|2021-09-13 01:36:30|7317.1|7314.3|7317.1|7314.3|7317.1|7314.3|7316.6|7313.8|2
1631497000000|2021-09-13 01:36:40|7316.9|7314.1|7316.1|7313.3|7316.9|7314.1|7316.1|7313.3|13
1631497010000|2021-09-13 01:36:50|7316.4|7313.6|7315.9|7313.1|7316.4|7313.6|7315.9|7313.1|1
1631497020000|2021-09-13 01:37:00|7315.6|7312.8|7317.6|7314.8|7317.6|7314.8|7315.6|7312.8|6
1631497030000|2021-09-13 01:37:10|7317.4|7314.6|7318.1|7315.3|7318.1|7315.3|7316.6|7313.8|4
1631497040000|2021-09-13 01:37:20|7318.4|7315.6|7318.9|7316.1|7319.1|7316.3|7318.4|7315.6|3
1631497050000|2021-09-13 01:37:30|7319.1|7316.3|7318.9|7316.1|7319.1|7316.3|7318.6|7315.8|6
1631497060000|2021-09-13 01:37:40|7319.4|7316.6|7318.4|7315.6|7319.9|7317.1|7318.1|7315.3|15
1631497070000|2021-09-13 01:37:50|7318.6|7315.8|7316.9|7314.1|7319.6|7316.8|7316.6|7313.8|39
1631497080000|2021-09-13 01:38:00|7317.1|7314.3|7318.1|7315.3|7318.6|7315.8|7317.1|7314.3|11
1631497090000|2021-09-13 01:38:10|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|0
1631497100000|2021-09-13 01:38:20|7317.9|7315.1|7317.4|7314.6|7318.1|7315.3|7317.4|7314.6|0
1631497110000|2021-09-13 01:38:30|7317.1|7314.3|7316.9|7314.1|7317.1|7314.3|7316.4|7313.6|2
1631497120000|2021-09-13 01:38:40|7317.1|7314.3|7316.4|7313.6|7317.1|7314.3|7315.9|7313.1|8
1631497130000|2021-09-13 01:38:50|7315.9|7313.1|7316.6|7313.8|7316.6|7313.8|7315.9|7313.1|6
1631497140000|2021-09-13 01:39:00|7316.9|7314.1|7316.1|7313.3|7316.9|7314.1|7315.4|7312.6|24
1631497150000|2021-09-13 01:39:10|7315.9|7313.1|7315.4|7312.6|7315.9|7313.1|7314.6|7311.8|3
1631497170000|2021-09-13 01:39:30|7315.1|7312.3|7314.1|7311.3|7315.1|7312.3|7313.6|7310.8|7
1631497180000|2021-09-13 01:39:40|7313.9|7311.1|7313.1|7310.3|7313.9|7311.1|7312.6|7309.8|1
1631497190000|2021-09-13 01:39:50|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|7313.6|7310.8|2
1631497200000|2021-09-13 01:40:00|7313.4|7310.6|7312.1|7309.3|7313.6|7310.8|7312.1|7309.3|9
1631497210000|2021-09-13 01:40:10|7312.6|7309.8|7312.6|7309.8|7312.6|7309.8|7311.9|7309.1|4
1631497220000|2021-09-13 01:40:20|7312.9|7310.1|7314.6|7311.8|7314.6|7311.8|7312.9|7310.1|5
1631497230000|2021-09-13 01:40:30|7314.4|7311.6|7315.9|7313.1|7316.1|7313.3|7314.1|7311.3|4
1631497240000|2021-09-13 01:40:40|7316.1|7313.3|7317.1|7314.3|7317.6|7314.8|7316.1|7313.3|11
1631497250000|2021-09-13 01:40:50|7316.6|7313.8|7317.6|7314.8|7317.6|7314.8|7316.6|7313.8|6
1631497260000|2021-09-13 01:41:00|7317.4|7314.6|7317.4|7314.6|7318.4|7315.6|7317.1|7314.3|8
1631497270000|2021-09-13 01:41:10|7317.9|7315.1|7317.1|7314.3|7318.4|7315.6|7317.1|7314.2|9
1631497290000|2021-09-13 01:41:30|7316.9|7314.1|7317.1|7314.3|7317.4|7314.6|7316.9|7314.1|4
1631497300000|2021-09-13 01:41:40|7316.9|7314.1|7317.6|7314.8|7317.6|7314.8|7316.9|7314.1|1
1631497310000|2021-09-13 01:41:50|7317.1|7314.3|7318.6|7315.8|7318.9|7316.1|7317.1|7314.3|25
1631497320000|2021-09-13 01:42:00|7318.2|7315.4|7317.1|7314.3|7318.2|7315.4|7317.1|7314.3|24
1631497330000|2021-09-13 01:42:10|7317.6|7314.8|7317.6|7314.8|7318.9|7316.1|7317.1|7314.3|24
1631497340000|2021-09-13 01:42:20|7317.9|7315.1|7319.4|7316.6|7319.6|7316.8|7317.9|7315.1|7
1631497350000|2021-09-13 01:42:30|7319.1|7316.3|7318.4|7315.6|7319.1|7316.3|7318.4|7315.6|4
1631497360000|2021-09-13 01:42:40|7318.6|7315.8|7319.1|7316.3|7319.1|7316.3|7318.4|7315.6|5
1631497370000|2021-09-13 01:42:50|7318.6|7315.8|7318.9|7316.1|7319.1|7316.3|7318.4|7315.6|6
1631497380000|2021-09-13 01:43:00|7319.1|7316.3|7320.4|7317.6|7320.4|7317.6|7318.6|7315.8|64
1631497390000|2021-09-13 01:43:10|7319.9|7317.1|7320.4|7317.6|7320.4|7317.6|7319.9|7317.1|1
1631497400000|2021-09-13 01:43:20|7319.9|7317.1|7320.4|7317.6|7320.4|7317.6|7319.9|7317.1|1
1631497410000|2021-09-13 01:43:30|7320.6|7317.8|7322.9|7320.1|7324.1|7321.3|7320.6|7317.8|47
1631497420000|2021-09-13 01:43:40|7322.6|7319.8|7322.6|7319.8|7323.1|7320.3|7322.1|7319.3|12
1631497430000|2021-09-13 01:43:50|7322.9|7320.1|7322.9|7320.1|7322.9|7320.1|7322.6|7319.8|0
1631497440000|2021-09-13 01:44:00|7323.1|7320.3|7322.9|7320.1|7323.1|7320.3|7322.6|7319.8|10
1631497450000|2021-09-13 01:44:10|7322.4|7319.6|7322.1|7319.3|7322.6|7319.8|7322.1|7319.3|6
1631497460000|2021-09-13 01:44:20|7321.6|7318.8|7320.9|7318.1|7321.9|7319.1|7320.6|7317.8|70
1631497470000|2021-09-13 01:44:30|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|7321.1|7318.3|0
1631497480000|2021-09-13 01:44:40|7320.9|7318.1|7322.4|7319.6|7322.4|7319.6|7320.9|7318.1|14
1631497490000|2021-09-13 01:44:50|7321.6|7318.8|7321.6|7318.8|7321.9|7319.1|7321.1|7318.3|8
1631497500000|2021-09-13 01:45:00|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7
1631497510000|2021-09-13 01:45:10|7322.4|7319.6|7322.9|7320.1|7322.9|7320.1|7322.4|7319.6|6
1631497520000|2021-09-13 01:45:20|7323.6|7320.8|7324.4|7321.6|7324.4|7321.6|7323.4|7320.6|18
1631497530000|2021-09-13 01:45:30|7324.6|7321.8|7324.1|7321.3|7324.6|7321.8|7323.6|7320.8|17
1631497540000|2021-09-13 01:45:40|7323.1|7320.3|7324.1|7321.3|7324.6|7321.8|7322.6|7319.8|28
1631497550000|2021-09-13 01:45:50|7324.4|7321.6|7324.6|7321.8|7324.6|7321.8|7324.1|7321.3|19
1631497560000|2021-09-13 01:46:00|7324.4|7321.6|7323.1|7320.3|7324.4|7321.6|7323.1|7320.3|2
1631497570000|2021-09-13 01:46:10|7323.6|7320.8|7323.1|7320.3|7323.6|7320.8|7323.1|7320.3|0
1631497580000|2021-09-13 01:46:20|7322.6|7319.8|7322.6|7319.8|7323.6|7320.8|7322.6|7319.8|23
1631497590000|2021-09-13 01:46:30|7323.1|7320.3|7322.6|7319.8|7323.1|7320.3|7322.6|7319.8|1
1631497600000|2021-09-13 01:46:40|7322.4|7319.6|7321.9|7319.1|7323.1|7320.3|7321.9|7319.1|60
1631497610000|2021-09-13 01:46:50|7321.6|7318.8|7321.3|7318.5|7322.6|7319.8|7321.3|7318.5|6
1631497620000|2021-09-13 01:47:00|7322.1|7319.3|7320.6|7317.8|7322.6|7319.8|7320.3|7317.5|16
1631497630000|2021-09-13 01:47:10|7320.3|7317.5|7320.3|7317.5|7320.6|7317.8|7320.3|7317.5|0
1631497640000|2021-09-13 01:47:20|7319.8|7317|7320.9|7318.1|7321.6|7318.8|7319.8|7317|28
1631497650000|2021-09-13 01:47:30|7320.6|7317.8|7321.8|7319|7321.8|7319|7320.6|7317.8|4
1631497660000|2021-09-13 01:47:40|7321.3|7318.5|7321.1|7318.3|7321.3|7318.5|7321.1|7318.3|1
1631497670000|2021-09-13 01:47:50|7321.3|7318.5|7322.4|7319.6|7323.1|7320.3|7321.3|7318.5|29
1631497680000|2021-09-13 01:48:00|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|7322.1|7319.3|1
1631497690000|2021-09-13 01:48:10|7321.8|7319|7321.8|7319|7322.1|7319.3|7321.8|7319|12
1631497700000|2021-09-13 01:48:20|7321.3|7318.5|7320.6|7317.8|7321.6|7318.8|7320.3|7317.5|1
1631497710000|2021-09-13 01:48:30|7321.1|7318.3|7319.4|7316.6|7321.1|7318.3|7319.4|7316.6|3
1631497720000|2021-09-13 01:48:40|7320.1|7317.3|7320.6|7317.8|7320.9|7318.1|7320.1|7317.3|5
1631497740000|2021-09-13 01:49:00|7320.4|7317.6|7319.6|7316.8|7320.4|7317.6|7319.6|7316.8|3
1631497750000|2021-09-13 01:49:10|7318.9|7316.1|7316.6|7313.8|7318.9|7316.1|7316.6|7313.8|12
1631497760000|2021-09-13 01:49:20|7316.3|7313.5|7315.8|7313|7316.6|7313.8|7315.8|7313|45
1631497770000|2021-09-13 01:49:30|7315.6|7312.8|7316.8|7314|7317.3|7314.5|7315.6|7312.8|57
1631497780000|2021-09-13 01:49:40|7317.8|7315|7318.6|7315.8|7318.6|7315.8|7317.8|7315|16
1631497790000|2021-09-13 01:49:50|7318.3|7315.5|7317.8|7315|7318.3|7315.5|7317.8|7315|1
1631497800000|2021-09-13 01:50:00|7317.1|7314.3|7316.3|7313.5|7317.1|7314.3|7316.3|7313.5|1
1631497810000|2021-09-13 01:50:10|7315.8|7313|7315.8|7313|7315.8|7313|7315.8|7313|0
1631497820000|2021-09-13 01:50:20|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7315.3|7312.5|4
1631497830000|2021-09-13 01:50:30|7315.3|7312.5|7314.6|7311.8|7315.6|7312.8|7314.3|7311.5|0
1631497840000|2021-09-13 01:50:40|7314.3|7311.5|7313.8|7311|7314.3|7311.5|7313.8|7311|3
1631497850000|2021-09-13 01:50:50|7312.6|7309.8|7313.6|7310.8|7313.6|7310.8|7312.6|7309.8|2
1631497860000|2021-09-13 01:51:00|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7312.6|7309.8|3
1631497870000|2021-09-13 01:51:10|7313.1|7310.3|7312.6|7309.8|7313.1|7310.3|7312.3|7309.5|0
1631497880000|2021-09-13 01:51:20|7311.9|7309.1|7313.3|7310.5|7313.3|7310.5|7311.4|7308.6|28
1631497890000|2021-09-13 01:51:30|7312.8|7310|7313.4|7310.6|7313.4|7310.6|7312.6|7309.8|7
1631497900000|2021-09-13 01:51:40|7313.1|7310.3|7314.3|7311.5|7314.3|7311.5|7313.1|7310.3|5
1631497910000|2021-09-13 01:51:50|7313.8|7311|7313.6|7310.8|7313.9|7311.1|7313.6|7310.8|0
1631497920000|2021-09-13 01:52:00|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|7313.9|7311.1|0
1631497930000|2021-09-13 01:52:10|7314.3|7311.5|7313.8|7311|7314.6|7311.8|7312.9|7310.1|5
1631497940000|2021-09-13 01:52:20|7313.6|7310.8|7314.9|7312.1|7314.9|7312.1|7313.6|7310.8|5
1631497950000|2021-09-13 01:52:30|7314.3|7311.5|7314.3|7311.5|7314.6|7311.8|7314.3|7311.5|0
1631497960000|2021-09-13 01:52:40|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|0
1631497970000|2021-09-13 01:52:50|7314.9|7312.1|7315.3|7312.5|7315.9|7313.1|7314.9|7312.1|10
1631497980000|2021-09-13 01:53:00|7314.9|7312.1|7315.3|7312.5|7315.6|7312.8|7314.9|7312.1|1
1631497990000|2021-09-13 01:53:10|7315.6|7312.8|7315.3|7312.5|7315.8|7313|7315.3|7312.5|0
1631498000000|2021-09-13 01:53:20|7314.9|7312.1|7313.8|7311|7314.9|7312.1|7312.9|7310.1|8
1631498010000|2021-09-13 01:53:30|7314.1|7311.3|7314.6|7311.8|7314.6|7311.8|7314.1|7311.3|4
1631498020000|2021-09-13 01:53:40|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|0
1631498030000|2021-09-13 01:53:50|7313.8|7311|7314.6|7311.8|7314.6|7311.8|7313.8|7311|2
1631498040000|2021-09-13 01:54:00|7314.3|7311.5|7313.3|7310.5|7314.6|7311.8|7313.3|7310.5|1
1631498050000|2021-09-13 01:54:10|7313.8|7311|7313.6|7310.8|7313.8|7311|7313.6|7310.8|4
1631498060000|2021-09-13 01:54:20|7312.9|7310.1|7313.1|7310.3|7313.6|7310.8|7312.6|7309.8|5
1631498070000|2021-09-13 01:54:30|7313.4|7310.6|7314.1|7311.3|7314.3|7311.5|7313.4|7310.6|9
1631498080000|2021-09-13 01:54:40|7314.3|7311.5|7314.6|7311.8|7314.6|7311.8|7314.1|7311.3|3
1631498090000|2021-09-13 01:54:50|7314.1|7311.3|7314.6|7311.8|7314.6|7311.8|7314.1|7311.3|2
1631498100000|2021-09-13 01:55:00|7314.4|7311.6|7312.8|7310|7314.6|7311.8|7312.8|7310|17
1631498110000|2021-09-13 01:55:10|7313.1|7310.3|7313.6|7310.8|7314.1|7311.3|7312.8|7310|6
1631498120000|2021-09-13 01:55:20|7313.8|7311|7313.6|7310.8|7313.8|7311|7313.3|7310.5|8
1631498130000|2021-09-13 01:55:30|7313.3|7310.5|7313.9|7311.1|7313.9|7311.1|7313.3|7310.5|5
1631498140000|2021-09-13 01:55:40|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|0
1631498150000|2021-09-13 01:55:50|7314.8|7312|7314.3|7311.5|7314.8|7312|7314.3|7311.5|0
1631498160000|2021-09-13 01:56:00|7313.9|7311.1|7312.8|7310|7313.9|7311.1|7312.8|7310|6
1631498170000|2021-09-13 01:56:10|7312.3|7309.5|7311.8|7309|7312.6|7309.8|7311.6|7308.8|2
1631498180000|2021-09-13 01:56:20|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7310.8|7308|18
1631498190000|2021-09-13 01:56:30|7311.8|7309|7312.3|7309.5|7312.3|7309.5|7311.8|7309|4
1631498200000|2021-09-13 01:56:40|7311.9|7309.1|7311.6|7308.8|7312.3|7309.5|7311.1|7308.3|9
1631498210000|2021-09-13 01:56:50|7311.3|7308.5|7311.3|7308.5|7311.8|7309|7311.3|7308.5|1
1631498220000|2021-09-13 01:57:00|7310.8|7308|7309.8|7307|7310.8|7308|7309.6|7306.8|30
1631498230000|2021-09-13 01:57:10|7309.6|7306.8|7308.8|7306|7310.1|7307.3|7308.8|7306|13
1631498240000|2021-09-13 01:57:20|7309.1|7306.3|7309.8|7307|7309.8|7307|7309.1|7306.3|4
1631498250000|2021-09-13 01:57:30|7310.1|7307.3|7310.3|7307.5|7310.6|7307.8|7309.8|7307|7
1631498260000|2021-09-13 01:57:40|7309.8|7307|7309.1|7306.3|7310.3|7307.5|7307.6|7304.8|24
1631498270000|2021-09-13 01:57:50|7308.8|7306|7309.1|7306.3|7309.6|7306.8|7308.8|7306|9
1631498280000|2021-09-13 01:58:00|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|8
1631498290000|2021-09-13 01:58:10|7308.6|7305.8|7308.6|7305.8|7309.3|7306.5|7308.6|7305.8|47
1631498300000|2021-09-13 01:58:20|||||||||2
1631498310000|2021-09-13 01:58:30|7308.4|7305.6|7307.8|7305|7308.4|7305.6|7307.8|7305|1
1631498320000|2021-09-13 01:58:40|7307.4|7304.6|7307.1|7304.3|7307.6|7304.8|7306.3|7303.5|67
1631498330000|2021-09-13 01:58:50|7306.8|7304|7307.1|7304.3|7307.1|7304.3|7306.6|7303.8|1
1631498340000|2021-09-13 01:59:00|7306.8|7304|7309.1|7306.3|7309.1|7306.3|7306.8|7304|6
1631498350000|2021-09-13 01:59:10|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.3|7306.5|0
1631498360000|2021-09-13 01:59:20|7309.3|7306.5|7309.3|7306.5|7309.6|7306.8|7308.8|7306|8
1631498370000|2021-09-13 01:59:30|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|7309.6|7306.8|0
1631498380000|2021-09-13 01:59:40|||||||||2
1631498390000|2021-09-13 01:59:50|7310.1|7307.3|7310.6|7307.8|7311.1|7308.3|7309.9|7307.1|19
1631498400000|2021-09-13 02:00:00|7311.1|7308.3|7313.3|7310.5|7313.3|7310.5|7311.1|7308.3|20
1631498410000|2021-09-13 02:00:10|7312.8|7310|7311.3|7308.5|7312.8|7310|7311.3|7308.5|3
1631498420000|2021-09-13 02:00:20|7310.8|7308|7307.6|7304.8|7310.8|7308|7307.6|7304.8|9
1631498430000|2021-09-13 02:00:30|7307.9|7305.1|7307.3|7304.5|7307.9|7305.1|7307.1|7304.3|2
1631498440000|2021-09-13 02:00:40|7307.1|7304.3|7307.6|7304.8|7307.6|7304.8|7306.8|7304|9
1631498450000|2021-09-13 02:00:50|7307.3|7304.5|7305.8|7303|7307.3|7304.5|7305.8|7303|51
1631498460000|2021-09-13 02:01:00|7306.3|7303.5|7308.6|7305.8|7308.6|7305.8|7306.3|7303.5|16
1631498470000|2021-09-13 02:01:10|7308.8|7306|7309.3|7306.5|7309.6|7306.8|7308.8|7306|7
1631498480000|2021-09-13 02:01:20|7308.6|7305.8|7309.3|7306.5|7309.3|7306.5|7308.6|7305.8|4
1631498490000|2021-09-13 02:01:30|7309.6|7306.8|7309.3|7306.5|7310.4|7307.6|7309.3|7306.5|14
1631498500000|2021-09-13 02:01:40|7308.8|7306|7308.1|7305.3|7309.1|7306.3|7308.1|7305.3|1
1631498510000|2021-09-13 02:01:50|7307.6|7304.8|7306.6|7303.8|7307.6|7304.8|7306.3|7303.5|3
1631498520000|2021-09-13 02:02:00|7306.3|7303.5|7306.3|7303.5|7306.8|7304|7306.3|7303.5|11
1631498530000|2021-09-13 02:02:10|7306.6|7303.8|7306.3|7303.5|7306.6|7303.8|7306.3|7303.5|3
1631498540000|2021-09-13 02:02:20|7306.6|7303.8|7307.3|7304.5|7307.6|7304.8|7306.6|7303.8|3
1631498550000|2021-09-13 02:02:30|7307.6|7304.8|7307.3|7304.5|7307.6|7304.8|7307.3|7304.5|1
1631498560000|2021-09-13 02:02:40|7307.6|7304.8|7307.6|7304.8|7307.8|7305|7307.3|7304.5|3
1631498570000|2021-09-13 02:02:50|7307.3|7304.5|7307.6|7304.8|7307.6|7304.8|7307.3|7304.5|13
1631498580000|2021-09-13 02:03:00|7308.3|7305.5|7308.8|7306|7308.8|7306|7308.3|7305.5|1
1631498590000|2021-09-13 02:03:10|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|5
1631498610000|2021-09-13 02:03:30|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|1
1631498620000|2021-09-13 02:03:40|7309.3|7306.5|7311.3|7308.5|7311.6|7308.8|7309.3|7306.5|20
1631498630000|2021-09-13 02:03:50|7311.1|7308.3|7309.1|7306.3|7311.1|7308.3|7309.1|7306.3|22
1631498640000|2021-09-13 02:04:00|7308.8|7306|7308.1|7305.3|7308.8|7306|7307.9|7305.1|9
1631498650000|2021-09-13 02:04:10|7307.6|7304.8|7306.8|7304|7307.6|7304.8|7306.8|7304|1
1631498660000|2021-09-13 02:04:20|7306.6|7303.8|7307.1|7304.3|7307.1|7304.3|7306.6|7303.8|7
1631498670000|2021-09-13 02:04:30|7307.3|7304.5|7307.3|7304.5|7307.6|7304.8|7307.3|7304.5|21
1631498680000|2021-09-13 02:04:40|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.3|7304.5|3
1631498690000|2021-09-13 02:04:50|7307.3|7304.5|7308.3|7305.5|7308.6|7305.8|7307.1|7304.3|11
1631498700000|2021-09-13 02:05:00|7307.9|7305.1|7307.6|7304.8|7307.9|7305.1|7307.6|7304.8|11
1631498710000|2021-09-13 02:05:10|7307.3|7304.5|7307.1|7304.3|7307.3|7304.5|7307.1|7304.3|11
1631498720000|2021-09-13 02:05:20|7307.3|7304.5|7307.9|7305.1|7307.9|7305.1|7307.3|7304.5|2
1631498730000|2021-09-13 02:05:30|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|7307.6|7304.8|0
1631498740000|2021-09-13 02:05:40|7307.9|7305.1|7308.1|7305.3|7308.1|7305.3|7307.9|7305.1|1
1631498760000|2021-09-13 02:06:00|7307.6|7304.8|7307.8|7305|7307.8|7305|7307.6|7304.8|1
1631498770000|2021-09-13 02:06:10|7307.6|7304.8|7307.8|7305|7307.8|7305|7307.6|7304.8|1
1631498780000|2021-09-13 02:06:20|7307.6|7304.8|7307.6|7304.8|7307.8|7305|7307.6|7304.8|1
1631498790000|2021-09-13 02:06:30|7307.8|7305|7307.6|7304.8|7307.8|7305|7307.6|7304.8|0
1631498800000|2021-09-13 02:06:40|7307.8|7305|7307.6|7304.8|7307.8|7305|7307.3|7304.5|3
1631498810000|2021-09-13 02:06:50|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|7307.3|7304.5|1
1631498820000|2021-09-13 02:07:00|7307.1|7304.3|7306.8|7304|7307.3|7304.5|7306.6|7303.8|22
1631498830000|2021-09-13 02:07:10|7307.1|7304.3|7306.8|7304|7307.6|7304.8|7306.6|7303.8|7
1631498840000|2021-09-13 02:07:20|7307.3|7304.5|7307.3|7304.5|7307.6|7304.8|7307.3|7304.5|0
1631498850000|2021-09-13 02:07:30|7307.1|7304.3|7306.6|7303.8|7307.1|7304.3|7306.6|7303.8|54
1631498860000|2021-09-13 02:07:40|7306.8|7304|7306.8|7304|7307.1|7304.3|7306.6|7303.8|6
1631498870000|2021-09-13 02:07:50|7307.8|7305|7307.3|7304.5|7307.8|7305|7307.3|7304.5|6
1631498900000|2021-09-13 02:08:20|7307.1|7304.3|7306.8|7304|7307.1|7304.3|7306.6|7303.8|6
1631498910000|2021-09-13 02:08:30|7307.1|7304.3|7306.6|7303.8|7307.1|7304.3|7305.8|7303|7
1631498920000|2021-09-13 02:08:40|7306.3|7303.5|7306.3|7303.5|7306.6|7303.8|7306.3|7303.5|2
1631498930000|2021-09-13 02:08:50|7305.8|7303|7305.8|7303|7305.8|7303|7305.8|7303|20
1631498940000|2021-09-13 02:09:00|||||||||13
1631498950000|2021-09-13 02:09:10|||||||||12
1631498960000|2021-09-13 02:09:20|||||||||3
1631498970000|2021-09-13 02:09:30|7303.8|7301|7300.8|7298|7303.8|7301|7300.8|7298|155
1631498980000|2021-09-13 02:09:40|7300.6|7297.8|7301.6|7298.8|7301.8|7299|7300.6|7297.8|14
1631499000000|2021-09-13 02:10:00|7300.8|7298|7302.1|7299.3|7302.1|7299.3|7300.8|7298|2
1631499010000|2021-09-13 02:10:10|7301.8|7299|7301.6|7298.8|7302.6|7299.8|7301.6|7298.8|0
1631499020000|2021-09-13 02:10:20|7301.8|7299|7301.6|7298.8|7302.1|7299.3|7301.6|7298.8|6
1631499030000|2021-09-13 02:10:30|7302.3|7299.5|7303.6|7300.8|7303.6|7300.8|7302.1|7299.3|1
1631499040000|2021-09-13 02:10:40|7303.8|7301|7303.6|7300.8|7303.8|7301|7303.6|7300.8|1
1631499050000|2021-09-13 02:10:50|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|4
1631499060000|2021-09-13 02:11:00|7304.1|7301.3|7303.1|7300.3|7304.1|7301.3|7303.1|7300.3|1
1631499070000|2021-09-13 02:11:10|7303.6|7300.8|7303.3|7300.5|7303.6|7300.8|7302.8|7300|5
1631499080000|2021-09-13 02:11:20|7303.6|7300.8|7303.3|7300.5|7303.6|7300.8|7302.8|7300|12
1631499090000|2021-09-13 02:11:30|7303.6|7300.8|7304.1|7301.3|7304.6|7301.8|7303.6|7300.8|13
1631499100000|2021-09-13 02:11:40|7303.8|7301|7303.3|7300.5|7303.8|7301|7303.3|7300.5|2
1631499110000|2021-09-13 02:11:50|7303|7300.2|7303.3|7300.5|7303.3|7300.5|7302.3|7299.5|2
1631499120000|2021-09-13 02:12:00|7303|7300.2|7303.8|7301|7303.8|7301|7302.6|7299.8|2
1631499130000|2021-09-13 02:12:10|7303.6|7300.8|7304.1|7301.3|7304.3|7301.5|7303.6|7300.8|0
1631499140000|2021-09-13 02:12:20|7303.6|7300.8|7302.6|7299.8|7303.6|7300.8|7302.6|7299.8|2
1631499150000|2021-09-13 02:12:30|7302.8|7300|7302.3|7299.5|7303.1|7300.3|7302.3|7299.5|0
1631499160000|2021-09-13 02:12:40|7301.8|7299|7300.6|7297.8|7301.8|7299|7300.6|7297.8|1
1631499170000|2021-09-13 02:12:50|||||||||2
1631499180000|2021-09-13 02:13:00|7300.3|7297.5|7300.3|7297.5|7300.3|7297.5|7299.3|7296.5|19
1631499190000|2021-09-13 02:13:10|7300.8|7298|7301.1|7298.3|7301.1|7298.3|7300.8|7298|1
1631499210000|2021-09-13 02:13:30|7301.3|7298.5|7300.8|7298|7301.3|7298.5|7300.8|7298|0
1631499220000|2021-09-13 02:13:40|7301.6|7298.8|7302.1|7299.3|7302.1|7299.3|7301.6|7298.8|1
1631499230000|2021-09-13 02:13:50|7302.3|7299.5|7303.3|7300.5|7303.3|7300.5|7302.3|7299.5|1
1631499240000|2021-09-13 02:14:00|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.3|7300.5|1
1631499250000|2021-09-13 02:14:10|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|0
1631499260000|2021-09-13 02:14:20|7303.8|7301|7304.1|7301.3|7304.1|7301.3|7303.6|7300.8|1
1631499270000|2021-09-13 02:14:30|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1631499280000|2021-09-13 02:14:40|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|0
1631499290000|2021-09-13 02:14:50|7304.3|7301.5|7304.3|7301.5|7305.1|7302.3|7304.3|7301.5|11
1631499300000|2021-09-13 02:15:00|7304.1|7301.3|7304.1|7301.3|7304.1|7301.3|7303.8|7301|1
1631499310000|2021-09-13 02:15:10|7304.6|7301.8|7304.1|7301.3|7304.6|7301.8|7303.8|7301|1
1631499330000|2021-09-13 02:15:30|||||||||1
1631499360000|2021-09-13 02:16:00|7303.8|7301|7303.3|7300.5|7303.8|7301|7303.3|7300.5|3
1631499390000|2021-09-13 02:16:30|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|0
1631499400000|2021-09-13 02:16:40|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|3
1631499420000|2021-09-13 02:17:00|7302.8|7300|7303.3|7300.5|7303.3|7300.5|7302.8|7300|2
1631499430000|2021-09-13 02:17:10|7303.6|7300.8|7303.8|7301|7303.8|7301|7303.6|7300.8|0
1631499450000|2021-09-13 02:17:30|7304.1|7301.3|7304.6|7301.8|7304.6|7301.8|7304.1|7301.3|2
1631499460000|2021-09-13 02:17:40|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|0
1631499470000|2021-09-13 02:17:50|7303.8|7301|7303.3|7300.5|7303.8|7301|7303.3|7300.5|2
1631499480000|2021-09-13 02:18:00|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7302.8|7300|0
1631499490000|2021-09-13 02:18:10|7303|7300.2|7303.1|7300.3|7303.1|7300.3|7302.8|7300|0
1631499510000|2021-09-13 02:18:30|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|0
1631499530000|2021-09-13 02:18:50|7302.8|7300|7302.1|7299.3|7302.8|7300|7302.1|7299.3|6
1631499540000|2021-09-13 02:19:00|7301.8|7299|7301.6|7298.8|7301.8|7299|7301.6|7298.8|0
1631499560000|2021-09-13 02:19:20|7301.3|7298.5|7301.3|7298.5|7301.6|7298.8|7301.3|7298.5|4
1631499570000|2021-09-13 02:19:30|7301|7298.2|7301.3|7298.5|7301.3|7298.5|7300.8|7298|1
1631499600000|2021-09-13 02:20:00|||||||||2
1631499610000|2021-09-13 02:20:10|||||||||1
1631499620000|2021-09-13 02:20:20|7301.6|7298.8|7302.6|7299.8|7302.6|7299.8|7301.6|7298.8|5
1631499640000|2021-09-13 02:20:40|7302.8|7300|7303.3|7300.5|7303.3|7300.5|7302.8|7300|4
1631499650000|2021-09-13 02:20:50|7303|7300.2|7302.8|7300|7303|7300.2|7302.8|7300|0
1631499670000|2021-09-13 02:21:10|7303.3|7300.5|7302.8|7300|7303.3|7300.5|7302.8|7300|1
1631499680000|2021-09-13 02:21:20|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|13
1631499690000|2021-09-13 02:21:30|7303|7300.2|7303.3|7300.5|7303.3|7300.5|7302.8|7300|15
1631499700000|2021-09-13 02:21:40|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|7303.1|7300.3|0
1631499710000|2021-09-13 02:21:50|7302.8|7300|7303.6|7300.8|7303.6|7300.8|7302.8|7300|0
1631499720000|2021-09-13 02:22:00|7303.8|7301|7304.3|7301.5|7304.8|7302|7303.8|7301|5
1631499730000|2021-09-13 02:22:10|7303.8|7301|7303.8|7301|7303.8|7301|7303.8|7301|0
1631499750000|2021-09-13 02:22:30|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|0
1631499760000|2021-09-13 02:22:40|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|7303.3|7300.5|1
1631499770000|2021-09-13 02:22:50|7303.6|7300.8|7303.3|7300.5|7303.6|7300.8|7303.3|7300.5|0
1631499780000|2021-09-13 02:23:00|7303.6|7300.8|7303.3|7300.5|7303.6|7300.8|7303.3|7300.5|0
1631499800000|2021-09-13 02:23:20|7303.6|7300.8|7303.3|7300.5|7303.6|7300.8|7303.3|7300.5|0
1631499830000|2021-09-13 02:23:50|7303.6|7300.8|7303.3|7300.5|7303.6|7300.8|7303.3|7300.5|0
1631499840000|2021-09-13 02:24:00|7303.6|7300.8|7303.3|7300.5|7303.6|7300.8|7303.3|7300.5|2
1631499860000|2021-09-13 02:24:20|7302.8|7300|7302.8|7300|7302.8|7300|7302.3|7299.5|0
1631499870000|2021-09-13 02:24:30|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|7303.6|7300.8|8
1631499880000|2021-09-13 02:24:40|7303.3|7300.5|7303.3|7300.5|7303.6|7300.8|7303.3|7300.5|1
1631499890000|2021-09-13 02:24:50|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|0
1631499900000|2021-09-13 02:25:00|7302.3|7299.5|7301.6|7298.8|7302.3|7299.5|7301.6|7298.8|0
1631499910000|2021-09-13 02:25:10|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|7301.3|7298.5|0
1631499920000|2021-09-13 02:25:20|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|0
1631499930000|2021-09-13 02:25:30|7300.1|7297.3|7300.6|7297.8|7300.6|7297.8|7300.1|7297.3|4
1631499940000|2021-09-13 02:25:40|7300.8|7298|7300.8|7298|7300.8|7298|7300.8|7298|1
1631499950000|2021-09-13 02:25:50|7300.3|7297.5|7300.6|7297.8|7300.6|7297.8|7300.3|7297.5|0
1631499960000|2021-09-13 02:26:00|7299.8|7297|7299.3|7296.5|7299.8|7297|7299.3|7296.5|5
1631499970000|2021-09-13 02:26:10|7299|7296.2|7298.8|7296|7299|7296.2|7298.8|7296|0
1631499980000|2021-09-13 02:26:20|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7297.8|7295|6
1631499990000|2021-09-13 02:26:30|7298.8|7296|7299.8|7297|7299.8|7297|7298.8|7296|6
1631500000000|2021-09-13 02:26:40|7299.6|7296.8|7299.3|7296.5|7299.6|7296.8|7299.3|7296.5|1
1631500010000|2021-09-13 02:26:50|7299.6|7296.8|7299.8|7297|7299.8|7297|7299.3|7296.5|0
1631500030000|2021-09-13 02:27:10|7299.3|7296.5|7299.8|7297|7299.8|7297|7299.3|7296.5|0
1631500040000|2021-09-13 02:27:20|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|0
1631500050000|2021-09-13 02:27:30|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|0
1631500060000|2021-09-13 02:27:40|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|5
1631500070000|2021-09-13 02:27:50|7299.3|7296.5|7299.8|7297|7299.8|7297|7299.3|7296.5|1
1631500080000|2021-09-13 02:28:00|7300.1|7297.3|7299.6|7296.8|7300.3|7297.5|7299.3|7296.5|0
1631500090000|2021-09-13 02:28:10|7299.3|7296.5|7300.3|7297.5|7300.6|7297.8|7299.3|7296.5|2
1631500120000|2021-09-13 02:28:40|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7298.8|7296|2
1631500140000|2021-09-13 02:29:00|7299|7296.2|7298.8|7296|7299|7296.2|7298.8|7296|0
1631500150000|2021-09-13 02:29:10|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.3|7295.5|1
1631500160000|2021-09-13 02:29:20|7297.8|7295|7298.3|7295.5|7298.3|7295.5|7297.8|7295|12
1631500170000|2021-09-13 02:29:30|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|0
1631500190000|2021-09-13 02:29:50|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|2
1631500200000|2021-09-13 02:30:00|7298.8|7296|7297.5|7294.7|7298.8|7296|7297.5|7294.7|9
1631500210000|2021-09-13 02:30:10|7297.8|7295|7298|7295.2|7298.5|7295.7|7297.8|7295|1
1631500220000|2021-09-13 02:30:20|7298.3|7295.5|7297.8|7295|7298.3|7295.5|7297.5|7294.7|1
1631500230000|2021-09-13 02:30:30|7297.5|7294.7|7297.8|7295|7297.8|7295|7297.5|7294.7|1
1631500240000|2021-09-13 02:30:40|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|0
1631500250000|2021-09-13 02:30:50|7298|7295.2|7298.5|7295.7|7298.5|7295.7|7298|7295.2|16
1631500260000|2021-09-13 02:31:00|7298.8|7296|7298.5|7295.7|7298.8|7296|7298.5|7295.7|7
1631500270000|2021-09-13 02:31:10|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|1
1631500280000|2021-09-13 02:31:20|7299|7296.2|7300.8|7298|7301|7298.2|7299|7296.2|2
1631500290000|2021-09-13 02:31:30|7300.5|7297.7|7301.3|7298.5|7301.5|7298.7|7300.5|7297.7|0
1631500300000|2021-09-13 02:31:40|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|7301.3|7298.5|1
1631500310000|2021-09-13 02:31:50|7301.3|7298.5|7300.5|7297.7|7301.3|7298.5|7300.3|7297.5|1
1631500320000|2021-09-13 02:32:00|7300.3|7297.5|7300.5|7297.7|7300.5|7297.7|7300.3|7297.5|1
1631500330000|2021-09-13 02:32:10|7300.3|7297.5|7299.8|7297|7300.3|7297.5|7299.8|7297|1
1631500350000|2021-09-13 02:32:30|7299.5|7296.7|7298.5|7295.7|7299.5|7296.7|7298.3|7295.5|4
1631500360000|2021-09-13 02:32:40|7298.3|7295.5|7299.3|7296.5|7299.5|7296.7|7298.3|7295.5|2
1631500370000|2021-09-13 02:32:50|7299.5|7296.7|7300.3|7297.5|7300.5|7297.7|7299.3|7296.5|2
1631500380000|2021-09-13 02:33:00|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|0
1631500390000|2021-09-13 02:33:10|7300.3|7297.5|7300.3|7297.5|7300.5|7297.7|7300.3|7297.5|0
1631500400000|2021-09-13 02:33:20|7300.8|7298|7301.3|7298.5|7301.3|7298.5|7300.8|7298|1
1631500410000|2021-09-13 02:33:30|7301|7298.2|7302.3|7299.5|7302.3|7299.5|7301|7298.2|0
1631500420000|2021-09-13 02:33:40|7302|7299.2|7301.3|7298.5|7302|7299.2|7301.3|7298.5|5
1631500430000|2021-09-13 02:33:50|7301.8|7299|7300.8|7298|7301.8|7299|7300.8|7298|1
1631500440000|2021-09-13 02:34:00|7300.5|7297.7|7300.8|7298|7300.8|7298|7300.3|7297.5|16
1631500450000|2021-09-13 02:34:10|7300.5|7297.7|7300.3|7297.5|7300.5|7297.7|7300.3|7297.5|1
1631500460000|2021-09-13 02:34:20|7300|7297.2|7300|7297.2|7300|7297.2|7300|7297.2|1
1631500470000|2021-09-13 02:34:30|7299.3|7296.5|7302|7299.2|7302|7299.2|7299.3|7296.5|2
1631500480000|2021-09-13 02:34:40|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|7302.3|7299.5|0
1631500490000|2021-09-13 02:34:50|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|0
1631500500000|2021-09-13 02:35:00|7301.8|7299|7301.8|7299|7301.8|7299|7301.8|7299|0
1631500510000|2021-09-13 02:35:10|7301|7298.2|7298.8|7296|7301|7298.2|7298.8|7296|2
1631500520000|2021-09-13 02:35:20|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|2
1631500530000|2021-09-13 02:35:30|7298.8|7296|7299.3|7296.5|7299.5|7296.7|7298.8|7296|0
1631500540000|2021-09-13 02:35:40|7298.8|7296|7298.8|7296|7298.8|7296|7298.8|7296|4
1631500550000|2021-09-13 02:35:50|7298.5|7295.7|7299|7296.2|7299|7296.2|7298.3|7295.5|2
1631500560000|2021-09-13 02:36:00|7299.3|7296.5|7298.8|7296|7299.5|7296.7|7298.5|7295.7|3
1631500570000|2021-09-13 02:36:10|7299|7296.2|7300|7297.2|7300|7297.2|7299|7296.2|0
1631500580000|2021-09-13 02:36:20|7300.5|7297.7|7301.3|7298.5|7301.3|7298.5|7300.5|7297.7|1
1631500600000|2021-09-13 02:36:40|7300.5|7297.7|7300.3|7297.5|7300.5|7297.7|7300.3|7297.5|2
1631500610000|2021-09-13 02:36:50|7299.8|7297|7299.8|7297|7299.8|7297|7299.8|7297|1
1631500620000|2021-09-13 02:37:00|7299.3|7296.5|7298.3|7295.5|7299.3|7296.5|7298.3|7295.5|3
1631500640000|2021-09-13 02:37:20|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|7298.5|7295.7|0
1631500650000|2021-09-13 02:37:30|7298|7295.2|7299|7296.2|7299|7296.2|7298|7295.2|2
1631500660000|2021-09-13 02:37:40|7298.8|7296|7298.5|7295.7|7298.8|7296|7298.5|7295.7|0
1631500670000|2021-09-13 02:37:50|7297.3|7294.5|7297.3|7294.5|7298|7295.2|7296.8|7294|15
1631500680000|2021-09-13 02:38:00|7297.5|7294.7|7296.8|7294|7297.5|7294.7|7296.8|7294|5
1631500690000|2021-09-13 02:38:10|7297.3|7294.5|7297.5|7294.7|7297.5|7294.7|7297.3|7294.5|1
1631500700000|2021-09-13 02:38:20|7297.8|7295|7297.5|7294.7|7298|7295.2|7297.5|7294.7|0
1631500710000|2021-09-13 02:38:30|7297.8|7295|7298|7295.2|7298|7295.2|7297.8|7295|0
1631500720000|2021-09-13 02:38:40|||||||||1
1631500730000|2021-09-13 02:38:50|7298.3|7295.5|7298.5|7295.7|7298.5|7295.7|7298.3|7295.5|0
1631500740000|2021-09-13 02:39:00|7298.3|7295.5|7297.8|7295|7298.3|7295.5|7297.8|7295|0
1631500760000|2021-09-13 02:39:20|7298|7295.2|7297.8|7295|7298|7295.2|7297.8|7295|1
1631500770000|2021-09-13 02:39:30|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|1
1631500780000|2021-09-13 02:39:40|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|7298.3|7295.5|0
1631500800000|2021-09-13 02:40:00|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|3
1631500810000|2021-09-13 02:40:10|7298.3|7295.5|7298.3|7295.5|7298.5|7295.7|7298.3|7295.5|1
1631500820000|2021-09-13 02:40:20|7298|7295.2|7298|7295.2|7298|7295.2|7298|7295.2|1
1631500830000|2021-09-13 02:40:30|7297.5|7294.7|7296.8|7294|7297.5|7294.7|7296.8|7294|6
1631500840000|2021-09-13 02:40:40|||||||||6
1631500850000|2021-09-13 02:40:50|||||||||1
1631500860000|2021-09-13 02:41:00|7296.2|7293.4|7295.5|7292.7|7296.2|7293.4|7295.3|7292.5|17
1631500870000|2021-09-13 02:41:10|7296.3|7293.5|7297.3|7294.5|7297.3|7294.5|7296|7293.2|3
1631500880000|2021-09-13 02:41:20|7297.5|7294.7|7297.3|7294.5|7297.5|7294.7|7296.8|7294|1
1631500900000|2021-09-13 02:41:40|7297.5|7294.7|7297.3|7294.5|7298|7295.2|7297.3|7294.5|2
1631500920000|2021-09-13 02:42:00|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|0
1631500930000|2021-09-13 02:42:10|7298|7295.2|7297.8|7295|7298|7295.2|7297.5|7294.7|0
1631500940000|2021-09-13 02:42:20|7297.5|7294.7|7298|7295.2|7298|7295.2|7297.5|7294.7|1
1631500950000|2021-09-13 02:42:30|7298.3|7295.5|7298|7295.2|7298.5|7295.7|7298|7295.2|1
1631500960000|2021-09-13 02:42:40|7298.3|7295.5|7299.5|7296.7|7299.5|7296.7|7298.3|7295.5|0
1631500970000|2021-09-13 02:42:50|7299.3|7296.5|7299.8|7297|7299.8|7297|7299.3|7296.5|1
1631500980000|2021-09-13 02:43:00|7300.3|7297.5|7300|7297.2|7301.3|7298.5|7300|7297.2|0
1631500990000|2021-09-13 02:43:10|7299.5|7296.7|7299.5|7296.7|7299.5|7296.7|7299.3|7296.5|11
1631501000000|2021-09-13 02:43:20|7299.3|7296.5|7298.8|7296|7299.3|7296.5|7298.8|7296|2
1631501010000|2021-09-13 02:43:30|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|1
1631501020000|2021-09-13 02:43:40|7298.5|7295.7|7298.3|7295.5|7299|7296.2|7298.3|7295.5|0
1631501030000|2021-09-13 02:43:50|7297.8|7295|7297.3|7294.5|7297.8|7295|7297.3|7294.5|1
1631501040000|2021-09-13 02:44:00|7297|7294.2|7297|7294.2|7297|7294.2|7297|7294.2|0
1631501050000|2021-09-13 02:44:10|7296.8|7294|7296.8|7294|7296.8|7294|7296.8|7294|0
1631501060000|2021-09-13 02:44:20|7296|7293.2|7296|7293.2|7296|7293.2|7296|7293.2|0
1631501070000|2021-09-13 02:44:30|7296.3|7293.5|7295.5|7292.7|7296.3|7293.5|7295.5|7292.7|0
1631501080000|2021-09-13 02:44:40|7295.3|7292.5|7295|7292.2|7295.3|7292.5|7295|7292.2|0
1631501090000|2021-09-13 02:44:50|7294.5|7291.7|7294.3|7291.5|7294.5|7291.7|7294.3|7291.5|1
1631501100000|2021-09-13 02:45:00|7293.8|7291|7293.8|7291|7293.8|7291|7293.8|7291|21
1631501120000|2021-09-13 02:45:20|7293.3|7290.5|7293.3|7290.5|7293.5|7290.7|7293|7290.2|1
1631501130000|2021-09-13 02:45:30|7292.8|7290|7292.8|7290|7293.3|7290.5|7292.8|7290|1
1631501140000|2021-09-13 02:45:40|7293|7290.2|7293.3|7290.5|7293.3|7290.5|7292.5|7289.7|5
1631501150000|2021-09-13 02:45:50|7293|7290.2|7293.3|7290.5|7293.5|7290.7|7293|7290.2|1
1631501160000|2021-09-13 02:46:00|7292.8|7290|7292.5|7289.7|7292.8|7290|7292.5|7289.7|6
1631501170000|2021-09-13 02:46:10|7292.8|7290|7293.3|7290.5|7293.3|7290.5|7292.8|7290|0
1631501180000|2021-09-13 02:46:20|7293.8|7291|7293.8|7291|7293.8|7291|7293.8|7291|0
1631501190000|2021-09-13 02:46:30|7293.5|7290.7|7293.3|7290.5|7293.5|7290.7|7293.3|7290.5|0
1631501210000|2021-09-13 02:46:50|7292.5|7289.7|7292.3|7289.5|7292.5|7289.7|7292.3|7289.5|0
1631501220000|2021-09-13 02:47:00|7292.5|7289.7|7292.3|7289.5|7292.5|7289.7|7292.3|7289.5|1
1631501230000|2021-09-13 02:47:10|7291.8|7289|7291|7288.2|7292.8|7290|7291|7288.2|29
1631501240000|2021-09-13 02:47:20|7291.5|7288.7|7292|7289.2|7292|7289.2|7291.5|7288.7|3
1631501250000|2021-09-13 02:47:30|7291.8|7289|7292|7289.2|7292|7289.2|7291.5|7288.7|0
1631501270000|2021-09-13 02:47:50|7291.8|7289|7291|7288.2|7291.8|7289|7290.8|7288|4
1631501290000|2021-09-13 02:48:10|7290.8|7288|7291|7288.2|7291.3|7288.5|7290.8|7288|4
1631501300000|2021-09-13 02:48:20|7290.8|7288|7291|7288.2|7291|7288.2|7290.5|7287.7|9
1631501310000|2021-09-13 02:48:30|7290.8|7288|7291|7288.2|7291.3|7288.5|7290.5|7287.7|4
1631501320000|2021-09-13 02:48:40|7291.5|7288.7|7293|7290.2|7293|7290.2|7291.5|7288.7|12
1631501330000|2021-09-13 02:48:50|7293.8|7291|7295|7292.2|7295|7292.2|7293.8|7291|0
1631501340000|2021-09-13 02:49:00|7295.3|7292.5|7295.5|7292.7|7295.8|7293|7295.3|7292.5|0
1631501350000|2021-09-13 02:49:10|7295.8|7293|7294.5|7291.7|7295.8|7293|7294.3|7291.5|2
1631501360000|2021-09-13 02:49:20|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|1
1631501370000|2021-09-13 02:49:30|7294.5|7291.7|7294.5|7291.7|7294.8|7292|7294.5|7291.7|0
1631501380000|2021-09-13 02:49:40|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|0
1631501400000|2021-09-13 02:50:00|7294|7291.2|7294|7291.2|7294|7291.2|7294|7291.2|1
1631501410000|2021-09-13 02:50:10|7294.3|7291.5|7294.5|7291.7|7294.5|7291.7|7294|7291.2|8
1631501420000|2021-09-13 02:50:20|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|7294.3|7291.5|1
1631501430000|2021-09-13 02:50:30|7294.5|7291.7|7294.3|7291.5|7294.5|7291.7|7294.3|7291.5|2
1631501440000|2021-09-13 02:50:40|7294|7291.2|7294.3|7291.5|7294.3|7291.5|7293.8|7291|2
1631501450000|2021-09-13 02:50:50|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|7294.5|7291.7|0
1631501460000|2021-09-13 02:51:00|7295|7292.2|7294.5|7291.7|7295|7292.2|7294.5|7291.7|6
1631501470000|2021-09-13 02:51:10|7294.3|7291.5|7294.5|7291.7|7294.5|7291.7|7294.3|7291.5|1
1631501480000|2021-09-13 02:51:20|||||||||1
1631501510000|2021-09-13 02:51:50|7294.8|7292|7294.8|7292|7295|7292.2|7294.8|7292|4
1631501520000|2021-09-13 02:52:00|||||||||13
1631501530000|2021-09-13 02:52:10|||||||||8
1631501540000|2021-09-13 02:52:20|7294.5|7291.7|7294.3|7291.5|7294.5|7291.7|7294.3|7291.5|8
1631501550000|2021-09-13 02:52:30|7294.7|7291.9|7294.7|7291.9|7295.2|7292.4|7294.7|7291.9|7
1631501560000|2021-09-13 02:52:40|||||||||1
1631501570000|2021-09-13 02:52:50|7295.2|7292.4|7295.2|7292.4|7295.2|7292.4|7295.2|7292.4|1
1631501580000|2021-09-13 02:53:00|7295.5|7292.7|7295.7|7292.9|7295.7|7292.9|7295.2|7292.4|2
1631501590000|2021-09-13 02:53:10|7297|7294.2|7297.2|7294.4|7297.5|7294.7|7297|7294.2|9
1631501600000|2021-09-13 02:53:20|7297.5|7294.7|7298|7295.2|7298|7295.2|7297.5|7294.7|5
1631501620000|2021-09-13 02:53:40|7298.3|7295.5|7298|7295.2|7298.3|7295.5|7297.7|7294.9|2
1631501630000|2021-09-13 02:53:50|7297.5|7294.7|7297.2|7294.4|7297.5|7294.7|7297.2|7294.4|9
1631501640000|2021-09-13 02:54:00|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.2|7294.4|0
1631501650000|2021-09-13 02:54:10|7298|7295.2|7299.5|7296.7|7299.5|7296.7|7298|7295.2|2
1631501660000|2021-09-13 02:54:20|7299.2|7296.4|7300|7297.2|7300|7297.2|7299.2|7296.4|0
1631501670000|2021-09-13 02:54:30|7300.3|7297.5|7300.3|7297.5|7301|7298.2|7299.5|7296.7|3
1631501680000|2021-09-13 02:54:40|||||||||1
1631501690000|2021-09-13 02:54:50|7299.7|7296.9|7298.3|7295.5|7299.7|7296.9|7298.3|7295.5|2
1631501700000|2021-09-13 02:55:00|7298.5|7295.7|7297.7|7294.9|7298.5|7295.7|7297.7|7294.9|3
1631501720000|2021-09-13 02:55:20|7298.5|7295.7|7298.7|7295.9|7298.7|7295.9|7298.5|7295.7|9
1631501730000|2021-09-13 02:55:30|7298.5|7295.7|7298.2|7295.4|7298.5|7295.7|7298.2|7295.4|0
1631501740000|2021-09-13 02:55:40|7298.5|7295.7|7298.5|7295.7|7298.8|7296|7298.5|7295.7|16
1631501750000|2021-09-13 02:55:50|7298.2|7295.4|7297.7|7294.9|7298.2|7295.4|7297.7|7294.9|1
1631501760000|2021-09-13 02:56:00|||||||||7
1631501770000|2021-09-13 02:56:10|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|10
1631501780000|2021-09-13 02:56:20|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|7297.3|7294.5|2
1631501800000|2021-09-13 02:56:40|7297.7|7294.9|7298.2|7295.4|7298.2|7295.4|7297.7|7294.9|7
1631501810000|2021-09-13 02:56:50|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|0
1631501820000|2021-09-13 02:57:00|7298|7295.2|7297.7|7294.9|7298|7295.2|7297.5|7294.7|0
1631501830000|2021-09-13 02:57:10|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|7297.5|7294.7|0
1631501850000|2021-09-13 02:57:30|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|34
1631501860000|2021-09-13 02:57:40|7302.8|7300|7303.3|7300.5|7303.3|7300.5|7302.5|7299.7|207
1631501870000|2021-09-13 02:57:50|7303|7300.2|7303|7300.2|7303|7300.2|7303|7300.2|1
1631501880000|2021-09-13 02:58:00|7302.8|7300|7302.8|7300|7303|7300.2|7302.5|7299.7|10
1631501890000|2021-09-13 02:58:10|7303.3|7300.5|7303.8|7301|7304.5|7301.7|7303.3|7300.5|3
1631501910000|2021-09-13 02:58:30|7304|7301.2|7305|7302.2|7305.2|7302.4|7304|7301.2|31
1631501920000|2021-09-13 02:58:40|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|0
1631501950000|2021-09-13 02:59:10|7304.2|7301.4|7303.2|7300.4|7304.2|7301.4|7303.2|7300.4|10
1631501960000|2021-09-13 02:59:20|7303.5|7300.7|7303.2|7300.4|7303.8|7301|7303.2|7300.4|1
1631501970000|2021-09-13 02:59:30|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|7303.7|7300.9|0
1631501980000|2021-09-13 02:59:40|7303.5|7300.7|7303.5|7300.7|7304.2|7301.4|7303.2|7300.4|5
1631501990000|2021-09-13 02:59:50|7303.8|7301|7304.5|7301.7|7304.5|7301.7|7303.8|7301|0
1631502000000|2021-09-13 03:00:00|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|3
1631502010000|2021-09-13 03:00:10|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|0
1631502060000|2021-09-13 03:01:00|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|2
1631502090000|2021-09-13 03:01:30|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|2
1631502100000|2021-09-13 03:01:40|7304.2|7301.4|7304.2|7301.4|7304.5|7301.7|7303.7|7300.9|5
1631502130000|2021-09-13 03:02:10|7304.5|7301.7|7305.5|7302.7|7305.5|7302.7|7304.5|7301.7|14
1631502140000|2021-09-13 03:02:20|7305|7302.2|7304.7|7301.9|7305|7302.2|7304.7|7301.9|5
1631502150000|2021-09-13 03:02:30|7304.5|7301.7|7304.2|7301.4|7304.5|7301.7|7304.2|7301.4|2
1631502160000|2021-09-13 03:02:40|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|0
1631502170000|2021-09-13 03:02:50|7303.8|7301|7303.5|7300.7|7304.5|7301.7|7303.5|7300.7|2
1631502180000|2021-09-13 03:03:00|7304|7301.2|7303.2|7300.4|7304|7301.2|7302.5|7299.7|35
1631502190000|2021-09-13 03:03:10|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.2|7300.4|0
1631502200000|2021-09-13 03:03:20|7303.8|7301|7304|7301.2|7304.7|7301.9|7303.8|7301|5
1631502210000|2021-09-13 03:03:30|7303.5|7300.7|7304|7301.2|7304|7301.2|7303.5|7300.7|1
1631502220000|2021-09-13 03:03:40|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|0
1631502230000|2021-09-13 03:03:50|7304|7301.2|7303.5|7300.7|7304|7301.2|7303.5|7300.7|1
1631502240000|2021-09-13 03:04:00|7303.2|7300.4|7303.2|7300.4|7303.5|7300.7|7303.2|7300.4|1
1631502250000|2021-09-13 03:04:10|7303|7300.2|7302.7|7299.9|7303.2|7300.4|7302.5|7299.7|6
1631502260000|2021-09-13 03:04:20|7302.5|7299.7|7302.5|7299.7|7302.7|7299.9|7302.5|7299.7|12
1631502280000|2021-09-13 03:04:40|||||||||5
1631502290000|2021-09-13 03:04:50|7302.7|7299.9|7303.7|7300.9|7303.7|7300.9|7302.7|7299.9|2
1631502300000|2021-09-13 03:05:00|7303.5|7300.7|7303.7|7300.9|7304.2|7301.4|7303.5|7300.7|7
1631502310000|2021-09-13 03:05:10|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|0
1631502320000|2021-09-13 03:05:20|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|1
1631502330000|2021-09-13 03:05:30|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|45
1631502340000|2021-09-13 03:05:40|7302.7|7299.9|7303.2|7300.4|7303.2|7300.4|7302.7|7299.9|1
1631502350000|2021-09-13 03:05:50|7302.5|7299.7|7303|7300.2|7303|7300.2|7302.5|7299.7|13
1631502370000|2021-09-13 03:06:10|7303.5|7300.7|7303.2|7300.4|7303.5|7300.7|7303.2|7300.4|0
1631502390000|2021-09-13 03:06:30|7303|7300.2|7303.2|7300.4|7303.2|7300.4|7302.5|7299.7|1
1631502400000|2021-09-13 03:06:40|7303|7300.2|7303|7300.2|7303|7300.2|7303|7300.2|0
1631502430000|2021-09-13 03:07:10|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|0
1631502440000|2021-09-13 03:07:20|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|0
1631502450000|2021-09-13 03:07:30|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|0
1631502460000|2021-09-13 03:07:40|7303|7300.2|7304|7301.2|7304.5|7301.7|7303|7300.2|44
1631502470000|2021-09-13 03:07:50|7303.7|7300.9|7303.2|7300.4|7303.7|7300.9|7303.2|7300.4|2
1631502480000|2021-09-13 03:08:00|7303.5|7300.7|7302.8|7300|7303.5|7300.7|7302.3|7299.5|41
1631502490000|2021-09-13 03:08:10|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|0
1631502500000|2021-09-13 03:08:20|7303.8|7301|7303.5|7300.7|7303.8|7301|7303.5|7300.7|2
1631502510000|2021-09-13 03:08:30|7304.3|7301.5|7303.5|7300.7|7304.3|7301.5|7303.5|7300.7|3
1631502520000|2021-09-13 03:08:40|7304.5|7301.7|7303.7|7300.9|7304.5|7301.7|7303.7|7300.9|39
1631502530000|2021-09-13 03:08:50|7304|7301.2|7303.7|7300.9|7304|7301.2|7303.7|7300.9|1
1631502540000|2021-09-13 03:09:00|7304|7301.2|7303.7|7300.9|7304|7301.2|7303.7|7300.9|2
1631502550000|2021-09-13 03:09:10|7304|7301.2|7303|7300.2|7304.2|7301.4|7303|7300.2|5
1631502560000|2021-09-13 03:09:20|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|0
1631502570000|2021-09-13 03:09:30|7303|7300.2|7302.7|7299.9|7303|7300.2|7302.7|7299.9|0
1631502580000|2021-09-13 03:09:40|7303|7300.2|7302.5|7299.7|7303|7300.2|7302.5|7299.7|0
1631502590000|2021-09-13 03:09:50|7303|7300.2|7303|7300.2|7303|7300.2|7303|7300.2|22
1631502600000|2021-09-13 03:10:00|7303.3|7300.5|7303|7300.2|7303.5|7300.7|7303|7300.2|6
1631502610000|2021-09-13 03:10:10|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.2|7300.4|12
1631502620000|2021-09-13 03:10:20|7303|7300.2|7303|7300.2|7303|7300.2|7302.7|7299.9|1
1631502630000|2021-09-13 03:10:30|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|2
1631502640000|2021-09-13 03:10:40|7304.7|7301.9|7302.7|7299.9|7304.7|7301.9|7302.7|7299.9|45
1631502650000|2021-09-13 03:10:50|7303|7300.2|7302.7|7299.9|7303|7300.2|7302.7|7299.9|0
1631502660000|2021-09-13 03:11:00|7303.2|7300.4|7302.7|7299.9|7303.2|7300.4|7302.7|7299.9|0
1631502670000|2021-09-13 03:11:10|7302.5|7299.7|7302.7|7299.9|7302.7|7299.9|7302.2|7299.4|30
1631502690000|2021-09-13 03:11:30|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|0
1631502700000|2021-09-13 03:11:40|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|0
1631502710000|2021-09-13 03:11:50|||||||||5
1631502730000|2021-09-13 03:12:10|7302.5|7299.7|7302.2|7299.4|7302.5|7299.7|7302.2|7299.4|25
1631502750000|2021-09-13 03:12:30|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|7302.5|7299.7|0
1631502770000|2021-09-13 03:12:50|||||||||1
1631502790000|2021-09-13 03:13:10|7302.2|7299.4|7303|7300.2|7303|7300.2|7302.2|7299.4|12
1631502800000|2021-09-13 03:13:20|7302.7|7299.9|7303.2|7300.4|7303.5|7300.7|7302.7|7299.9|0
1631502850000|2021-09-13 03:14:10|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.2|7300.4|1
1631502860000|2021-09-13 03:14:20|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|0
1631502880000|2021-09-13 03:14:40|||||||||1
1631502900000|2021-09-13 03:15:00|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|7302.7|7299.9|0
1631502910000|2021-09-13 03:15:10|7303.2|7300.4|7303.2|7300.4|7303.5|7300.7|7302.7|7299.9|28
1631502920000|2021-09-13 03:15:20|7303|7300.2|7303.5|7300.7|7303.5|7300.7|7302.7|7299.9|4
1631502930000|2021-09-13 03:15:30|7304|7301.2|7303.7|7300.9|7304.5|7301.7|7303.7|7300.9|13
1631502940000|2021-09-13 03:15:40|7304.2|7301.4|7303.7|7300.9|7304.2|7301.4|7303.7|7300.9|11
1631502960000|2021-09-13 03:16:00|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|5
1631502970000|2021-09-13 03:16:10|7302.7|7299.9|7303.2|7300.4|7303.7|7300.9|7302.7|7299.9|5
1631503010000|2021-09-13 03:16:50|7302.9|7300.1|7303.7|7300.9|7303.7|7300.9|7302.7|7299.9|0
1631503040000|2021-09-13 03:17:20|7303.9|7301.1|7304.2|7301.4|7304.5|7301.7|7303.7|7300.9|41
1631503050000|2021-09-13 03:17:30|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|7304.5|7301.7|0
1631503060000|2021-09-13 03:17:40|7305.2|7302.4|7305.2|7302.4|7305.7|7302.9|7305.2|7302.4|1
1631503070000|2021-09-13 03:17:50|7305.5|7302.7|7306.2|7303.4|7306.5|7303.7|7305.4|7302.6|1
1631503090000|2021-09-13 03:18:10|7306.5|7303.7|7306.2|7303.4|7306.5|7303.7|7306.2|7303.4|0
1631503100000|2021-09-13 03:18:20|7306.5|7303.7|7305.7|7302.9|7306.5|7303.7|7305.7|7302.9|0
1631503110000|2021-09-13 03:18:30|||||||||1
1631503120000|2021-09-13 03:18:40|7306|7303.2|7306.7|7303.9|7306.7|7303.9|7305.7|7302.9|1
1631503130000|2021-09-13 03:18:50|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|0
1631503140000|2021-09-13 03:19:00|7305.7|7302.9|7305.5|7302.7|7305.7|7302.9|7305.5|7302.7|0
1631503170000|2021-09-13 03:19:30|7306|7303.2|7306|7303.2|7306|7303.2|7306|7303.2|2
1631503180000|2021-09-13 03:19:40|7305.7|7302.9|7305.5|7302.7|7305.7|7302.9|7305.5|7302.7|0
1631503190000|2021-09-13 03:19:50|||||||||1
1631503200000|2021-09-13 03:20:00|7306|7303.2|7306.5|7303.7|7306.5|7303.7|7306|7303.2|0
1631503210000|2021-09-13 03:20:10|7306.7|7303.9|7306.5|7303.7|7307|7304.2|7306.5|7303.7|3
1631503260000|2021-09-13 03:21:00|7307|7304.2|7307.7|7304.9|7308|7305.2|7307|7304.2|10
1631503270000|2021-09-13 03:21:10|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|0
1631503280000|2021-09-13 03:21:20|7307.2|7304.4|7306.7|7303.9|7307.2|7304.4|7306.7|7303.9|2
1631503290000|2021-09-13 03:21:30|7307|7304.2|7307|7304.2|7307|7304.2|7306.5|7303.7|0
1631503300000|2021-09-13 03:21:40|7306.7|7303.9|7307|7304.2|7307|7304.2|7306.7|7303.9|0
1631503310000|2021-09-13 03:21:50|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|7307.5|7304.7|0
1631503320000|2021-09-13 03:22:00|7308.5|7305.7|7308.5|7305.7|7308.7|7305.9|7308.5|7305.7|9
1631503330000|2021-09-13 03:22:10|7308.7|7305.9|7308.7|7305.9|7309.2|7306.4|7308.7|7305.9|2
1631503340000|2021-09-13 03:22:20|7309|7306.2|7309|7306.2|7309|7306.2|7308.7|7305.9|0
1631503350000|2021-09-13 03:22:30|7308.7|7305.9|7308.5|7305.7|7308.7|7305.9|7308.2|7305.4|1
1631503370000|2021-09-13 03:22:50|7308.2|7305.4|7307|7304.2|7308.2|7305.4|7307|7304.2|4
1631503380000|2021-09-13 03:23:00|7306.7|7303.9|7307|7304.2|7307.5|7304.7|7306.7|7303.9|2
1631503390000|2021-09-13 03:23:10|7307.2|7304.4|7307|7304.2|7307.5|7304.7|7307|7304.2|0
1631503400000|2021-09-13 03:23:20|7306.5|7303.7|7306.5|7303.7|7307|7304.2|7306|7303.2|0
1631503410000|2021-09-13 03:23:30|7306.7|7303.9|7306|7303.2|7306.7|7303.9|7305.9|7303.1|2
1631503420000|2021-09-13 03:23:40|7305.7|7302.9|7306.5|7303.7|7307|7304.2|7305.5|7302.7|6
1631503430000|2021-09-13 03:23:50|7306.2|7303.4|7306|7303.2|7306.2|7303.4|7305.7|7302.9|4
1631503440000|2021-09-13 03:24:00|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7306.2|7303.4|2
1631503450000|2021-09-13 03:24:10|7306|7303.2|7306.7|7303.9|7306.7|7303.9|7305.7|7302.9|6
1631503460000|2021-09-13 03:24:20|7306.5|7303.7|7306.5|7303.7|7306.5|7303.7|7306.2|7303.4|4
1631503470000|2021-09-13 03:24:30|7306.2|7303.4|7306.2|7303.4|7306.5|7303.7|7305.7|7302.9|2
1631503480000|2021-09-13 03:24:40|7306.5|7303.7|7306.5|7303.7|7306.7|7303.9|7306.5|7303.7|8
1631503490000|2021-09-13 03:24:50|7306.2|7303.4|7306.2|7303.4|7306.2|7303.4|7304.7|7301.9|12
1631503500000|2021-09-13 03:25:00|7306.5|7303.7|7304.2|7301.4|7306.5|7303.7|7304|7301.2|11
1631503510000|2021-09-13 03:25:10|7304.5|7301.7|7303.5|7300.7|7304.7|7301.9|7303.5|7300.7|26
1631503520000|2021-09-13 03:25:20|7303.7|7300.9|7304.5|7301.7|7304.5|7301.7|7303.5|7300.7|9
1631503530000|2021-09-13 03:25:30|7304.2|7301.4|7303.2|7300.4|7304.2|7301.4|7303.2|7300.4|6
1631503540000|2021-09-13 03:25:40|7303.5|7300.7|7305.7|7302.9|7305.7|7302.9|7303.5|7300.7|2
1631503550000|2021-09-13 03:25:50|7305.2|7302.4|7304.5|7301.7|7305.5|7302.7|7304.5|7301.7|1
1631503560000|2021-09-13 03:26:00|7304.2|7301.4|7304|7301.2|7305|7302.2|7303.7|7300.9|9
1631503570000|2021-09-13 03:26:10|7303.7|7300.9|7303.5|7300.7|7304|7301.2|7303.5|7300.7|5
1631503580000|2021-09-13 03:26:20|||||||||1
1631503590000|2021-09-13 03:26:30|7303.2|7300.4|7304|7301.2|7304|7301.2|7303.2|7300.4|0
1631503600000|2021-09-13 03:26:40|7303.7|7300.9|7303.5|7300.7|7303.7|7300.9|7303.5|7300.7|0
1631503610000|2021-09-13 03:26:50|||||||||1
1631503620000|2021-09-13 03:27:00|7303.2|7300.4|7303.5|7300.7|7303.5|7300.7|7302.7|7299.9|10
1631503630000|2021-09-13 03:27:10|7303.2|7300.4|7303.5|7300.7|7303.5|7300.7|7303.2|7300.4|0
1631503640000|2021-09-13 03:27:20|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|7303.2|7300.4|1
1631503650000|2021-09-13 03:27:30|7302.7|7299.9|7304|7301.2|7304|7301.2|7302.7|7299.9|2
1631503660000|2021-09-13 03:27:40|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|7303.5|7300.7|0
1631503670000|2021-09-13 03:27:50|7303.2|7300.4|7303.2|7300.4|7303.5|7300.7|7302.7|7299.9|3
1631503680000|2021-09-13 03:28:00|||||||||1
1631503690000|2021-09-13 03:28:10|7302.7|7299.9|7303|7300.2|7303|7300.2|7302.7|7299.9|2
1631503700000|2021-09-13 03:28:20|7302.7|7299.9|7301.5|7298.7|7302.7|7299.9|7300.9|7298.1|9
1631503710000|2021-09-13 03:28:30|7301.7|7298.9|7301.2|7298.4|7302|7299.2|7301.2|7298.4|9
1631503720000|2021-09-13 03:28:40|7300.7|7297.9|7300.7|7297.9|7301.2|7298.4|7300.7|7297.9|0
1631503740000|2021-09-13 03:29:00|7300.2|7297.4|7300|7297.2|7300.5|7297.7|7299.7|7296.9|12
1631503750000|2021-09-13 03:29:10|7299.7|7296.9|7300.4|7297.6|7300.7|7297.9|7299.7|7296.9|5
1631503760000|2021-09-13 03:29:20|7300.2|7297.4|7301.2|7298.4|7301.2|7298.4|7299.7|7296.9|13
1631503770000|2021-09-13 03:29:30|7300.5|7297.7|7300.2|7297.4|7300.5|7297.7|7299.7|7296.9|7
1631503780000|2021-09-13 03:29:40|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|0
1631503790000|2021-09-13 03:29:50|7300.7|7297.9|7301.2|7298.4|7301.2|7298.4|7300.5|7297.7|1
1631503800000|2021-09-13 03:30:00|7300.7|7297.9|7300.5|7297.7|7300.7|7297.9|7300.2|7297.4|0
1631503810000|2021-09-13 03:30:10|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|0
1631503820000|2021-09-13 03:30:20|7300.5|7297.7|7300|7297.2|7300.5|7297.7|7300|7297.2|0
1631503830000|2021-09-13 03:30:30|7300.5|7297.7|7300.2|7297.4|7300.5|7297.7|7299.7|7296.9|1
1631503840000|2021-09-13 03:30:40|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|0
1631503850000|2021-09-13 03:30:50|7300.4|7297.6|7300|7297.2|7300.4|7297.6|7300|7297.2|5
1631503860000|2021-09-13 03:31:00|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|7300.2|7297.4|0
1631503890000|2021-09-13 03:31:30|7299.7|7296.9|7299.7|7296.9|7300|7297.2|7299.7|7296.9|0
1631503920000|2021-09-13 03:32:00|7299.5|7296.7|7298.7|7295.9|7299.5|7296.7|7298.7|7295.9|3
1631503930000|2021-09-13 03:32:10|7299.2|7296.4|7298.7|7295.9|7299.2|7296.4|7298.7|7295.9|3
1631503940000|2021-09-13 03:32:20|7298.2|7295.4|7298.5|7295.7|7298.5|7295.7|7298|7295.2|1
1631503980000|2021-09-13 03:33:00|7297.9|7295.1|7298.2|7295.4|7298.2|7295.4|7297.9|7295.1|2
1631504000000|2021-09-13 03:33:20|||||||||1
1631504040000|2021-09-13 03:34:00|7298.4|7295.6|7298.7|7295.9|7298.7|7295.9|7298.4|7295.6|8
1631504060000|2021-09-13 03:34:20|7297.9|7295.1|7297.7|7294.9|7297.9|7295.1|7297.7|7294.9|0
1631504080000|2021-09-13 03:34:40|7297.9|7295.1|7298.2|7295.4|7298.2|7295.4|7297.9|7295.1|1
1631504090000|2021-09-13 03:34:50|7297.9|7295.1|7297.7|7294.9|7297.9|7295.1|7297.7|7294.9|0
1631504100000|2021-09-13 03:35:00|7297.4|7294.6|7297.2|7294.4|7297.4|7294.6|7297.2|7294.4|0
1631504180000|2021-09-13 03:36:20|7297.4|7294.6|7297.7|7294.9|7297.7|7294.9|7297.4|7294.6|2
1631504190000|2021-09-13 03:36:30|||||||||1
1631504210000|2021-09-13 03:36:50|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|7297.2|7294.4|1
1631504230000|2021-09-13 03:37:10|7297.4|7294.6|7297.7|7294.9|7297.7|7294.9|7297.4|7294.6|2
1631504240000|2021-09-13 03:37:20|||||||||1
1631504250000|2021-09-13 03:37:30|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|7297.9|7295.1|1
1631504260000|2021-09-13 03:37:40|7297.7|7294.9|7297.7|7294.9|7297.9|7295.1|7297.7|7294.9|4
1631504270000|2021-09-13 03:37:50|7297.2|7294.4|7297.4|7294.6|7297.4|7294.6|7297.2|7294.4|5
1631504290000|2021-09-13 03:38:10|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|0
1631504310000|2021-09-13 03:38:30|7297.2|7294.4|7295.7|7292.9|7297.2|7294.4|7295.7|7292.9|994
1631504420000|2021-09-13 03:40:20|7296.4|7293.6|7296.4|7293.6|7296.4|7293.6|7296.2|7293.4|1
1631504430000|2021-09-13 03:40:30|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|7296.2|7293.4|0
1631504460000|2021-09-13 03:41:00|7295.9|7293.1|7294.4|7291.6|7295.9|7293.1|7294.2|7291.4|5
1631504470000|2021-09-13 03:41:10|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|7294.9|7292.1|0
1631504480000|2021-09-13 03:41:20|7294.7|7291.9|7294.9|7292.1|7294.9|7292.1|7294.7|7291.9|0
1631504490000|2021-09-13 03:41:30|7294.7|7291.9|7294.9|7292.1|7294.9|7292.1|7294.7|7291.9|18
1631504500000|2021-09-13 03:41:40|7294.7|7291.9|7294.7|7291.9|7294.9|7292.1|7294.7|7291.9|0
1631504520000|2021-09-13 03:42:00|7294.4|7291.6|7294.2|7291.4|7294.7|7291.9|7293.7|7290.9|6
1631504540000|2021-09-13 03:42:20|7293.7|7290.9|7293.9|7291.1|7293.9|7291.1|7293.7|7290.9|0
1631504550000|2021-09-13 03:42:30|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|7294.2|7291.4|0
1631504570000|2021-09-13 03:42:50|7293.7|7290.9|7293.4|7290.6|7294.2|7291.4|7292.7|7289.9|14
1631504580000|2021-09-13 03:43:00|7293.2|7290.4|7293.2|7290.4|7293.2|7290.4|7292.7|7289.9|1
1631504590000|2021-09-13 03:43:10|7293.7|7290.9|7293.2|7290.4|7293.7|7290.9|7293.2|7290.4|0
1631504610000|2021-09-13 03:43:30|||||||||1
1631504620000|2021-09-13 03:43:40|||||||||2
1631504640000|2021-09-13 03:44:00|7292.9|7290.1|7292.7|7289.9|7292.9|7290.1|7292.7|7289.9|2
1631504710000|2021-09-13 03:45:10|||||||||8
1631504770000|2021-09-13 03:46:10|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|0
1631504790000|2021-09-13 03:46:30|7291.9|7289.1|7292.4|7289.6|7292.4|7289.6|7291.9|7289.1|1
1631504820000|2021-09-13 03:47:00|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|0
1631504850000|2021-09-13 03:47:30|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|0
1631504880000|2021-09-13 03:48:00|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|0
1631504890000|2021-09-13 03:48:10|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|0
1631504910000|2021-09-13 03:48:30|7291.7|7288.9|7292.2|7289.4|7292.2|7289.4|7291.7|7288.9|1
1631504920000|2021-09-13 03:48:40|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|0
1631504990000|2021-09-13 03:49:50|||||||||1
1631505010000|2021-09-13 03:50:10|||||||||1
1631505110000|2021-09-13 03:51:50|||||||||2
1631505130000|2021-09-13 03:52:10|7291.4|7288.6|7289.9|7287.1|7291.4|7288.6|7289.9|7287.1|39
1631505140000|2021-09-13 03:52:20|7289.7|7286.9|7290.2|7287.4|7290.2|7287.4|7289.7|7286.9|2
1631505150000|2021-09-13 03:52:30|7290.4|7287.6|7290.2|7287.4|7290.4|7287.6|7289.7|7286.9|8
1631505160000|2021-09-13 03:52:40|7290.4|7287.6|7290.9|7288.1|7290.9|7288.1|7290.4|7287.6|1
1631505190000|2021-09-13 03:53:10|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|7290.7|7287.9|0
1631505230000|2021-09-13 03:53:50|7290.4|7287.6|7289.6|7286.8|7290.7|7287.9|7289.6|7286.8|59
1631505240000|2021-09-13 03:54:00|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|0
1631505280000|2021-09-13 03:54:40|7288.7|7285.9|7289.2|7286.4|7289.2|7286.4|7288.7|7285.9|9
1631505290000|2021-09-13 03:54:50|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|0
1631505310000|2021-09-13 03:55:10|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|2
1631505330000|2021-09-13 03:55:30|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|0
1631505370000|2021-09-13 03:56:10|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|1
1631505390000|2021-09-13 03:56:30|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|0
1631505420000|2021-09-13 03:57:00|7289.2|7286.4|7288.7|7285.9|7289.2|7286.4|7288.7|7285.9|2
1631505430000|2021-09-13 03:57:10|7288.4|7285.6|7288.9|7286.1|7288.9|7286.1|7288.4|7285.6|3
1631505450000|2021-09-13 03:57:30|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|7289.4|7286.6|0
1631505460000|2021-09-13 03:57:40|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|7289.2|7286.4|8
1631505480000|2021-09-13 03:58:00|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|7289.1|7286.3|0
1631505490000|2021-09-13 03:58:10|7288.9|7286.1|7288.6|7285.8|7288.9|7286.1|7288.6|7285.8|0
1631505520000|2021-09-13 03:58:40|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|7288.4|7285.6|0
1631505540000|2021-09-13 03:59:00|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|7287.9|7285.1|1
1631505550000|2021-09-13 03:59:10|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|7288.1|7285.3|0
1631505570000|2021-09-13 03:59:30|7287.9|7285.1|7287.6|7284.8|7287.9|7285.1|7287.4|7284.6|15
1631505580000|2021-09-13 03:59:40|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|0
1631505590000|2021-09-13 03:59:50|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|50
1631505600000|2021-09-13 04:00:00|||||||||1
1631505610000|2021-09-13 04:00:10|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|7288.2|7285.4|5
1631505620000|2021-09-13 04:00:20|7287.6|7284.8|7288.2|7285.4|7288.2|7285.4|7287.6|7284.8|8
1631505640000|2021-09-13 04:00:40|7288.9|7286.1|7288.4|7285.6|7288.9|7286.1|7288.4|7285.6|1
1631505650000|2021-09-13 04:00:50|||||||||1
1631505660000|2021-09-13 04:01:00|7288.2|7285.4|7287.6|7284.8|7288.4|7285.6|7287.6|7284.8|5
1631505670000|2021-09-13 04:01:10|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|15
1631505700000|2021-09-13 04:01:40|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|7287.6|7284.8|2
1631505720000|2021-09-13 04:02:00|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|0
1631505730000|2021-09-13 04:02:10|7287.6|7284.8|7287.4|7284.6|7287.6|7284.8|7287.4|7284.6|6
1631505740000|2021-09-13 04:02:20|||||||||10
1631505750000|2021-09-13 04:02:30|7287.6|7284.8|7287.6|7284.8|7287.9|7285.1|7287.6|7284.8|9
1631505760000|2021-09-13 04:02:40|||||||||1
1631505780000|2021-09-13 04:03:00|7287.4|7284.6|7287.4|7284.6|7287.6|7284.8|7287.4|7284.6|4
1631505790000|2021-09-13 04:03:10|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|0
1631505810000|2021-09-13 04:03:30|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.6|7283.8|1
1631505820000|2021-09-13 04:03:40|7287.1|7284.3|7286.9|7284.1|7287.1|7284.3|7286.9|7284.1|0
1631505840000|2021-09-13 04:04:00|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|7286.6|7283.8|0
1631505850000|2021-09-13 04:04:10|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|1
1631505880000|2021-09-13 04:04:40|||||||||1
1631505900000|2021-09-13 04:05:00|7287.6|7284.8|7287.6|7284.8|7288.4|7285.6|7287.6|7284.8|10
1631505910000|2021-09-13 04:05:10|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|0
1631505920000|2021-09-13 04:05:20|7288.1|7285.3|7287.6|7284.8|7288.1|7285.3|7287.6|7284.8|10
1631505930000|2021-09-13 04:05:30|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|0
1631505940000|2021-09-13 04:05:40|7287.1|7284.3|7286.6|7283.8|7287.1|7284.3|7286.6|7283.8|3
1631505950000|2021-09-13 04:05:50|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|0
1631505960000|2021-09-13 04:06:00|7286.6|7283.8|7287.4|7284.6|7287.4|7284.6|7286.6|7283.8|1
1631506070000|2021-09-13 04:07:50|7287.9|7285.1|7287.6|7284.8|7287.9|7285.1|7287.6|7284.8|5
1631506080000|2021-09-13 04:08:00|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|1
1631506090000|2021-09-13 04:08:10|7287.1|7284.3|7286.9|7284.1|7287.1|7284.3|7286.9|7284.1|1
1631506100000|2021-09-13 04:08:20|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|0
1631506110000|2021-09-13 04:08:30|7286.4|7283.6|7287.1|7284.3|7287.1|7284.3|7286.4|7283.6|0
1631506120000|2021-09-13 04:08:40|7286.4|7283.6|7286.9|7284.1|7286.9|7284.1|7286.4|7283.6|0
1631506130000|2021-09-13 04:08:50|7286.6|7283.8|7287.4|7284.6|7287.4|7284.6|7286.4|7283.6|0
1631506160000|2021-09-13 04:09:20|7286.9|7284.1|7287.4|7284.6|7287.4|7284.6|7286.6|7283.8|18
1631506170000|2021-09-13 04:09:30|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|3
1631506180000|2021-09-13 04:09:40|7287.4|7284.6|7287.1|7284.3|7287.4|7284.6|7287.1|7284.3|0
1631506190000|2021-09-13 04:09:50|7287.4|7284.6|7287.1|7284.3|7287.4|7284.6|7287.1|7284.3|2
1631506200000|2021-09-13 04:10:00|7286.9|7284.1|7286.4|7283.6|7286.9|7284.1|7286.4|7283.6|0
1631506210000|2021-09-13 04:10:10|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|1
1631506220000|2021-09-13 04:10:20|7286.6|7283.8|7286.4|7283.6|7286.6|7283.8|7286.4|7283.6|0
1631506240000|2021-09-13 04:10:40|7286.2|7283.4|7285.4|7282.6|7286.2|7283.4|7285.4|7282.6|6
1631506260000|2021-09-13 04:11:00|7285.6|7282.8|7285.9|7283.1|7286.2|7283.4|7285.6|7282.8|1
1631506270000|2021-09-13 04:11:10|7285.6|7282.8|7285.4|7282.6|7285.6|7282.8|7285.4|7282.6|0
1631506280000|2021-09-13 04:11:20|7285.9|7283.1|7285.4|7282.6|7285.9|7283.1|7285.4|7282.6|0
1631506300000|2021-09-13 04:11:40|7285.7|7282.9|7285.4|7282.6|7285.7|7282.9|7285.4|7282.6|3
1631506310000|2021-09-13 04:11:50|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|0
1631506320000|2021-09-13 04:12:00|7286.2|7283.4|7286.2|7283.4|7286.2|7283.4|7286.2|7283.4|0
1631506330000|2021-09-13 04:12:10|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|0
1631506380000|2021-09-13 04:13:00|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|1
1631506420000|2021-09-13 04:13:40|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|0
1631506440000|2021-09-13 04:14:00|7286.7|7283.9|7286.4|7283.6|7286.7|7283.9|7286.4|7283.6|0
1631506450000|2021-09-13 04:14:10|7286.7|7283.9|7286.7|7283.9|7286.7|7283.9|7286.7|7283.9|0
1631506460000|2021-09-13 04:14:20|7286.4|7283.6|7286.7|7283.9|7286.7|7283.9|7286.4|7283.6|0
1631506470000|2021-09-13 04:14:30|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|0
1631506490000|2021-09-13 04:14:50|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|7286.9|7284.1|5
1631506500000|2021-09-13 04:15:00|7287.4|7284.6|7287.4|7284.6|7287.4|7284.6|7287.1|7284.3|2
1631506510000|2021-09-13 04:15:10|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|3
1631506520000|2021-09-13 04:15:20|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|1
1631506530000|2021-09-13 04:15:30|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|0
1631506540000|2021-09-13 04:15:40|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|0
1631506570000|2021-09-13 04:16:10|7284.1|7281.3|7282.1|7279.3|7284.1|7281.3|7282.1|7279.3|12
1631506580000|2021-09-13 04:16:20|7282.4|7279.6|7281.9|7279.1|7282.4|7279.6|7281.9|7279.1|2
1631506600000|2021-09-13 04:16:40|7282.1|7279.3|7282.4|7279.6|7282.4|7279.6|7281.9|7279.1|1
1631506610000|2021-09-13 04:16:50|7282.1|7279.3|7282.4|7279.6|7282.6|7279.8|7281.9|7279.1|22
1631506640000|2021-09-13 04:17:20|7282.6|7279.8|7283.1|7280.3|7283.1|7280.3|7282.6|7279.8|0
1631506660000|2021-09-13 04:17:40|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|7282.9|7280.1|0
1631506670000|2021-09-13 04:17:50|7283.1|7280.3|7280.6|7277.8|7283.1|7280.3|7280.6|7277.8|15
1631506680000|2021-09-13 04:18:00|7280.4|7277.6|7279.6|7276.8|7280.4|7277.6|7278.6|7275.8|16
1631506690000|2021-09-13 04:18:10|7279.4|7276.6|7279.1|7276.3|7279.4|7276.6|7279.1|7276.3|3
1631506710000|2021-09-13 04:18:30|7279.4|7276.6|7280.1|7277.3|7280.6|7277.8|7279.4|7276.6|3
1631506740000|2021-09-13 04:19:00|7280.4|7277.6|7281.1|7278.3|7281.1|7278.3|7280.4|7277.6|0
1631506750000|2021-09-13 04:19:10|7280.9|7278.1|7280.6|7277.8|7280.9|7278.1|7280.6|7277.8|0
1631506760000|2021-09-13 04:19:20|7281.1|7278.3|7281.1|7278.3|7281.1|7278.3|7281.1|7278.3|1
1631506770000|2021-09-13 04:19:30|7281.4|7278.6|7282.1|7279.3|7282.1|7279.3|7281.4|7278.6|1
1631506780000|2021-09-13 04:19:40|7282.4|7279.6|7283.1|7280.3|7283.1|7280.3|7282.4|7279.6|0
1631506810000|2021-09-13 04:20:10|7283.4|7280.6|7283.6|7280.8|7283.9|7281.1|7283.4|7280.6|1
1631506820000|2021-09-13 04:20:20|7283.9|7281.1|7283.6|7280.8|7283.9|7281.1|7283.6|7280.8|0
1631506830000|2021-09-13 04:20:30|7283.9|7281.1|7283.9|7281.1|7283.9|7281.1|7283.9|7281.1|0
1631506850000|2021-09-13 04:20:50|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|7284.4|7281.6|0
1631506860000|2021-09-13 04:21:00|7284.1|7281.3|7284.1|7281.3|7284.1|7281.3|7284.1|7281.3|2
1631506870000|2021-09-13 04:21:10|7285.4|7282.6|7285.9|7283.1|7285.9|7283.1|7285.4|7282.6|16
1631506880000|2021-09-13 04:21:20|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|7285.4|7282.6|0
1631506900000|2021-09-13 04:21:40|7286.1|7283.3|7285.9|7283.1|7286.1|7283.3|7285.9|7283.1|3
1631506920000|2021-09-13 04:22:00|7286.4|7283.6|7285.6|7282.8|7286.4|7283.6|7285.6|7282.8|0
1631506930000|2021-09-13 04:22:10|7285.9|7283.1|7286.1|7283.3|7286.4|7283.6|7285.9|7283.1|3
1631506950000|2021-09-13 04:22:30|7285.9|7283.1|7286.1|7283.3|7286.1|7283.3|7285.9|7283.1|3
1631506960000|2021-09-13 04:22:40|7285.9|7283.1|7285.9|7283.1|7286.4|7283.6|7285.9|7283.1|2
1631506970000|2021-09-13 04:22:50|7285.4|7282.6|7285.6|7282.8|7285.6|7282.8|7285.4|7282.6|3
1631506980000|2021-09-13 04:23:00|7286.1|7283.3|7286.4|7283.6|7286.4|7283.6|7286.1|7283.3|0
1631506990000|2021-09-13 04:23:10|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|0
1631507010000|2021-09-13 04:23:30|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|7285.9|7283.1|2
1631507020000|2021-09-13 04:23:40|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|0
1631507040000|2021-09-13 04:24:00|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|7286.1|7283.3|0
1631507060000|2021-09-13 04:24:20|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|7286.4|7283.6|0
1631507080000|2021-09-13 04:24:40|7287.1|7284.3|7287.4|7284.6|7287.4|7284.6|7287.1|7284.3|3
1631507090000|2021-09-13 04:24:50|7287.6|7284.8|7287.6|7284.8|7288.1|7285.3|7287.6|7284.8|4
1631507100000|2021-09-13 04:25:00|7287.8|7285|7287.6|7284.8|7288.1|7285.3|7287.6|7284.8|3
1631507110000|2021-09-13 04:25:10|7288.1|7285.3|7287.6|7284.8|7288.1|7285.3|7287.6|7284.8|4
1631507120000|2021-09-13 04:25:20|7288.1|7285.3|7287.6|7284.8|7288.1|7285.3|7287.6|7284.8|2
1631507140000|2021-09-13 04:25:40|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|7287.1|7284.3|0
1631507160000|2021-09-13 04:26:00|7293.4|7290.6|7296.1|7293.3|7296.4|7293.6|7293.4|7290.6|185
1631507170000|2021-09-13 04:26:10|7295.9|7293.1|7295.6|7292.8|7295.9|7293.1|7295.6|7292.8|1
1631507180000|2021-09-13 04:26:20|7295.9|7293.1|7296.1|7293.3|7296.4|7293.6|7295.9|7293.1|2
1631507190000|2021-09-13 04:26:30|7296.4|7293.6|7295.4|7292.6|7296.4|7293.6|7295.4|7292.6|4
1631507200000|2021-09-13 04:26:40|7295.6|7292.8|7295.1|7292.3|7295.6|7292.8|7295.1|7292.3|1
1631507220000|2021-09-13 04:27:00|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|1
1631507230000|2021-09-13 04:27:10|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|5
1631507260000|2021-09-13 04:27:40|7295.4|7292.6|7295.1|7292.3|7295.4|7292.6|7295.1|7292.3|1
1631507300000|2021-09-13 04:28:20|7294.6|7291.8|7294.1|7291.3|7294.6|7291.8|7294.1|7291.3|2
1631507310000|2021-09-13 04:28:30|7293.9|7291.1|7292.1|7289.3|7293.9|7291.1|7292.1|7289.3|12
1631507340000|2021-09-13 04:29:00|7292.4|7289.6|7291.1|7288.3|7292.4|7289.6|7291.1|7288.3|3
1631507400000|2021-09-13 04:30:00|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|0
1631507410000|2021-09-13 04:30:10|7292.1|7289.3|7293.4|7290.6|7293.4|7290.6|7292.1|7289.3|26
1631507420000|2021-09-13 04:30:20|7292.6|7289.8|7293.1|7290.3|7293.1|7290.3|7292.6|7289.8|4
1631507430000|2021-09-13 04:30:30|7292.9|7290.1|7292.1|7289.3|7292.9|7290.1|7292.1|7289.3|2
1631507440000|2021-09-13 04:30:40|7291.6|7288.8|7291.4|7288.6|7291.6|7288.8|7291.4|7288.6|0
1631507450000|2021-09-13 04:30:50|7291.9|7289.1|7291.6|7288.8|7292.4|7289.6|7291.6|7288.8|12
1631507460000|2021-09-13 04:31:00|7291.4|7288.6|7291.9|7289.1|7291.9|7289.1|7291.3|7288.5|13
1631507470000|2021-09-13 04:31:10|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|3
1631507480000|2021-09-13 04:31:20|7292.4|7289.6|7292.1|7289.3|7292.4|7289.6|7292.1|7289.3|0
1631507620000|2021-09-13 04:33:40|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|7292.4|7289.6|0
1631507640000|2021-09-13 04:34:00|7293.1|7290.3|7292.4|7289.6|7293.1|7290.3|7292.4|7289.6|12
1631507650000|2021-09-13 04:34:10|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|0
1631507660000|2021-09-13 04:34:20|||||||||4
1631507670000|2021-09-13 04:34:30|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|7292.9|7290.1|0
1631507750000|2021-09-13 04:35:50|7293.4|7290.6|7293.9|7291.1|7293.9|7291.1|7292.9|7290.1|2
1631507760000|2021-09-13 04:36:00|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|0
1631507800000|2021-09-13 04:36:40|7294.6|7291.8|7294.9|7292.1|7294.9|7292.1|7294.6|7291.8|2
1631507810000|2021-09-13 04:36:50|7295.4|7292.6|7295.1|7292.3|7295.6|7292.8|7295.1|7292.3|0
1631507820000|2021-09-13 04:37:00|7295.4|7292.6|7295.1|7292.3|7295.4|7292.6|7295.1|7292.3|0
1631507830000|2021-09-13 04:37:10|7295.4|7292.6|7294.9|7292.1|7295.4|7292.6|7294.9|7292.1|0
1631507880000|2021-09-13 04:38:00|7295.1|7292.3|7295.4|7292.6|7295.4|7292.6|7295.1|7292.3|0
1631507900000|2021-09-13 04:38:20|7295.1|7292.3|7295.4|7292.6|7295.4|7292.6|7295.1|7292.3|0
1631507910000|2021-09-13 04:38:30|7295.1|7292.3|7295.4|7292.6|7295.4|7292.6|7295.1|7292.3|0
1631507920000|2021-09-13 04:38:40|||||||||1
1631507940000|2021-09-13 04:39:00|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|0
1631507950000|2021-09-13 04:39:10|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|1
1631507970000|2021-09-13 04:39:30|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|0
1631508010000|2021-09-13 04:40:10|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|7294.6|7291.8|0
1631508040000|2021-09-13 04:40:40|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|7295.1|7292.3|1
1631508060000|2021-09-13 04:41:00|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|0
1631508090000|2021-09-13 04:41:30|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|7296.3|7293.5|1
1631508100000|2021-09-13 04:41:40|7296.1|7293.3|7296.3|7293.5|7297.3|7294.5|7295.8|7293|8
1631508120000|2021-09-13 04:42:00|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|7296.1|7293.3|0
1631508130000|2021-09-13 04:42:10|7295.8|7293|7295.8|7293|7295.8|7293|7295.8|7293|0
1631508140000|2021-09-13 04:42:20|7295.6|7292.8|7295.1|7292.3|7295.6|7292.8|7295.1|7292.3|1
1631508150000|2021-09-13 04:42:30|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|0
1631508180000|2021-09-13 04:43:00|7294.3|7291.5|7294.1|7291.3|7294.6|7291.8|7294.1|7291.3|0
1631508190000|2021-09-13 04:43:10|7293.8|7291|7293.8|7291|7293.8|7291|7293.8|7291|0
1631508210000|2021-09-13 04:43:30|7293.3|7290.5|7293.1|7290.3|7293.3|7290.5|7292.6|7289.8|2
1631508220000|2021-09-13 04:43:40|7292.8|7290|7292.6|7289.8|7292.8|7290|7292.6|7289.8|0
1631508260000|2021-09-13 04:44:20|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|7292.3|7289.5|8
1631508310000|2021-09-13 04:45:10|||||||||2
1631508330000|2021-09-13 04:45:30|||||||||1
1631508340000|2021-09-13 04:45:40|7292.1|7289.3|7291.1|7288.3|7292.1|7289.3|7291.1|7288.3|4
1631508350000|2021-09-13 04:45:50|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|7290.6|7287.8|0
1631508360000|2021-09-13 04:46:00|7290.8|7288|7290.8|7288|7291.3|7288.5|7290.6|7287.8|11
1631508370000|2021-09-13 04:46:10|7290.6|7287.8|7290.6|7287.8|7290.8|7288|7290.6|7287.8|4
1631508400000|2021-09-13 04:46:40|7290.8|7288|7291.1|7288.3|7291.1|7288.3|7290.6|7287.8|11
1631508440000|2021-09-13 04:47:20|7290.8|7288|7290.6|7287.8|7290.8|7288|7290.6|7287.8|0
1631508450000|2021-09-13 04:47:30|||||||||1
1631508480000|2021-09-13 04:48:00|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|7291.3|7288.5|1
1631508490000|2021-09-13 04:48:10|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|0
1631508530000|2021-09-13 04:48:50|7290.1|7287.3|7284.8|7282|7290.1|7287.3|7284.3|7281.5|72
1631508540000|2021-09-13 04:49:00|7285.1|7282.3|7285.6|7282.8|7286.1|7283.3|7285.1|7282.3|1
1631508550000|2021-09-13 04:49:10|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7285.1|7282.3|5
1631508560000|2021-09-13 04:49:20|7285.1|7282.3|7284.8|7282|7285.3|7282.5|7284.8|7282|0
1631508570000|2021-09-13 04:49:30|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|7284.3|7281.5|0
1631508590000|2021-09-13 04:49:50|7285.3|7282.5|7284.3|7281.5|7285.3|7282.5|7284.3|7281.5|0
1631508600000|2021-09-13 04:50:00|7284.1|7281.3|7284.3|7281.5|7284.3|7281.5|7284.1|7281.3|3
1631508610000|2021-09-13 04:50:10|7284.6|7281.8|7284.1|7281.3|7284.6|7281.8|7284.1|7281.3|1
1631508630000|2021-09-13 04:50:30|7283.8|7281|7283.8|7281|7283.8|7281|7283.8|7281|0
1631508640000|2021-09-13 04:50:40|7283.3|7280.5|7282.6|7279.8|7283.3|7280.5|7282.6|7279.8|0
1631508660000|2021-09-13 04:51:00|7282.8|7280|7282.8|7280|7282.8|7280|7282.8|7280|0
1631508670000|2021-09-13 04:51:10|7282.6|7279.8|7282.6|7279.8|7282.6|7279.8|7282.6|7279.8|0
1631508680000|2021-09-13 04:51:20|7283.3|7280.5|7283.8|7281|7284.3|7281.5|7283.3|7280.5|10
1631508700000|2021-09-13 04:51:40|7284.1|7281.3|7284.6|7281.8|7284.6|7281.8|7284.1|7281.3|8
1631508740000|2021-09-13 04:52:20|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|0
1631508770000|2021-09-13 04:52:50|7284.6|7281.8|7285.1|7282.3|7285.1|7282.3|7284.6|7281.8|1
1631508780000|2021-09-13 04:53:00|7285.3|7282.5|7285.8|7283|7285.8|7283|7285.3|7282.5|5
1631508790000|2021-09-13 04:53:10|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|0
1631508800000|2021-09-13 04:53:20|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|0
1631508810000|2021-09-13 04:53:30|7284.6|7281.8|7285.6|7282.8|7285.6|7282.8|7284.6|7281.8|9
1631508820000|2021-09-13 04:53:40|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|7285.3|7282.5|0
1631508830000|2021-09-13 04:53:50|7285.6|7282.8|7285.3|7282.5|7285.6|7282.8|7285.3|7282.5|0
1631508840000|2021-09-13 04:54:00|7284.3|7281.5|7285.1|7282.3|7285.1|7282.3|7284.3|7281.5|4
1631508850000|2021-09-13 04:54:10|7285.3|7282.5|7284.8|7282|7285.3|7282.5|7284.8|7282|1
1631508860000|2021-09-13 04:54:20|||||||||5
1631508870000|2021-09-13 04:54:30|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|0
1631508880000|2021-09-13 04:54:40|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|0
1631508900000|2021-09-13 04:55:00|7284.8|7282|7284.6|7281.8|7284.8|7282|7284.6|7281.8|0
1631508910000|2021-09-13 04:55:10|7283.9|7281.1|7284.6|7281.8|7284.6|7281.8|7283.3|7280.5|6
1631508920000|2021-09-13 04:55:20|7284.3|7281.5|7283.6|7280.8|7284.3|7281.5|7283.3|7280.5|5
1631508930000|2021-09-13 04:55:30|7283.3|7280.5|7283.3|7280.5|7283.3|7280.5|7283.3|7280.5|0
1631508940000|2021-09-13 04:55:40|7283.6|7280.8|7283.3|7280.5|7283.6|7280.8|7283.3|7280.5|0
1631508950000|2021-09-13 04:55:50|7283.6|7280.8|7283.1|7280.3|7283.6|7280.8|7283.1|7280.3|4
1631508970000|2021-09-13 04:56:10|7282.6|7279.8|7282.6|7279.8|7283.3|7280.5|7282.6|7279.8|0
1631508980000|2021-09-13 04:56:20|7282.8|7280|7282.8|7280|7283.1|7280.3|7282.8|7280|0
1631508990000|2021-09-13 04:56:30|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|7283.1|7280.3|0
1631509000000|2021-09-13 04:56:40|7283.3|7280.5|7282.8|7280|7283.3|7280.5|7282.8|7280|2
1631509020000|2021-09-13 04:57:00|7282.6|7279.8|7282.8|7280|7282.8|7280|7282.6|7279.8|3
1631509030000|2021-09-13 04:57:10|7282.6|7279.8|7282.6|7279.8|7282.6|7279.8|7282.6|7279.8|0
1631509050000|2021-09-13 04:57:30|7283.1|7280.3|7282.8|7280|7283.3|7280.5|7282.8|7280|0
1631509060000|2021-09-13 04:57:40|7283.3|7280.5|7283.3|7280.5|7283.6|7280.8|7283.3|7280.5|1
1631509070000|2021-09-13 04:57:50|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|7283.6|7280.8|0
1631509100000|2021-09-13 04:58:20|7284.1|7281.3|7284.3|7281.5|7284.3|7281.5|7284.1|7281.3|1
1631509110000|2021-09-13 04:58:30|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|0
1631509120000|2021-09-13 04:58:40|7284.8|7282|7284.8|7282|7284.8|7282|7284.8|7282|0
1631509140000|2021-09-13 04:59:00|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|7284.6|7281.8|0
1631509150000|2021-09-13 04:59:10|7285.1|7282.3|7285.6|7282.8|7285.6|7282.8|7285.1|7282.3|8
1631509170000|2021-09-13 04:59:30|7285.8|7283|7286.8|7284|7286.8|7284|7285.8|7283|0
1631509200000|2021-09-13 05:00:00|7287.1|7284.3|7287.6|7284.8|7287.6|7284.8|7287.1|7284.3|0
1631509210000|2021-09-13 05:00:10|7287.1|7284.3|7287.8|7285|7287.8|7285|7286.8|7284|0
1631509220000|2021-09-13 05:00:20|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|0
1631509230000|2021-09-13 05:00:30|7286.3|7283.5|7285.1|7282.3|7286.3|7283.5|7285.1|7282.3|6
1631509240000|2021-09-13 05:00:40|7285.6|7282.8|7285.6|7282.8|7285.6|7282.8|7285.3|7282.5|1
1631509250000|2021-09-13 05:00:50|7285.3|7282.5|7284.8|7282|7285.3|7282.5|7284.8|7282|3
1631509260000|2021-09-13 05:01:00|7283.8|7281|7284.1|7281.3|7284.3|7281.5|7283.3|7280.5|0
1631509270000|2021-09-13 05:01:10|7284.3|7281.5|7283.8|7281|7284.3|7281.5|7283.1|7280.3|0
1631509290000|2021-09-13 05:01:30|7283.3|7280.5|7284.3|7281.5|7284.3|7281.5|7283.3|7280.5|3
1631509300000|2021-09-13 05:01:40|7284.1|7281.3|7284.3|7281.5|7284.3|7281.5|7284.1|7281.3|0
1631509310000|2021-09-13 05:01:50|7284.6|7281.8|7285.1|7282.3|7285.1|7282.3|7284.6|7281.8|1
1631509320000|2021-09-13 05:02:00|7284.6|7281.8|7283.3|7280.5|7284.6|7281.8|7283.3|7280.5|3
1631509340000|2021-09-13 05:02:20|7283.6|7280.8|7283.8|7281|7283.8|7281|7283.6|7280.8|1
1631509350000|2021-09-13 05:02:30|7284.3|7281.5|7284.6|7281.8|7284.6|7281.8|7284.3|7281.5|0
1631509360000|2021-09-13 05:02:40|7284.3|7281.5|7284.6|7281.8|7284.6|7281.8|7284.3|7281.5|0
1631509370000|2021-09-13 05:02:50|7284.3|7281.5|7282.8|7280|7284.6|7281.8|7282.6|7279.8|3
1631509380000|2021-09-13 05:03:00|7282.3|7279.5|7281.6|7278.8|7282.3|7279.5|7281.6|7278.8|1
1631509390000|2021-09-13 05:03:10|7281.1|7278.3|7280.3|7277.5|7281.3|7278.5|7280.3|7277.5|1
1631509400000|2021-09-13 05:03:20|7280.6|7277.8|7279.8|7277|7280.6|7277.8|7279.8|7277|0
1631509410000|2021-09-13 05:03:30|7280|7277.2|7279.6|7276.8|7280|7277.2|7278.8|7276|6
1631509420000|2021-09-13 05:03:40|7279.3|7276.5|7279.8|7277|7279.8|7277|7279.3|7276.5|3
1631509440000|2021-09-13 05:04:00|7280.1|7277.3|7280.8|7278|7281.3|7278.5|7280.1|7277.3|1
1631509450000|2021-09-13 05:04:10|7280.3|7277.5|7279.8|7277|7280.3|7277.5|7279.8|7277|5
1631509460000|2021-09-13 05:04:20|7279.5|7276.7|7279.3|7276.5|7279.5|7276.7|7279.3|7276.5|0
1631509470000|2021-09-13 05:04:30|7279|7276.2|7279.8|7277|7279.8|7277|7279|7276.2|0
1631509480000|2021-09-13 05:04:40|7279.3|7276.5|7279.3|7276.5|7279.3|7276.5|7279.3|7276.5|0
1631509490000|2021-09-13 05:04:50|7278.6|7275.8|7278.3|7275.5|7278.6|7275.8|7278.3|7275.5|7
1631509500000|2021-09-13 05:05:00|7278.5|7275.7|7278|7275.2|7278.8|7276|7277.3|7274.5|3
1631509510000|2021-09-13 05:05:10|7277.8|7275|7276.6|7273.8|7277.8|7275|7275|7272.2|11
1631509520000|2021-09-13 05:05:20|7277.3|7274.5|7276.6|7273.8|7277.3|7274.5|7276.3|7273.5|4
1631509530000|2021-09-13 05:05:30|7276.8|7274|7276.6|7273.8|7276.8|7274|7276.3|7273.5|0
1631509540000|2021-09-13 05:05:40|7276.3|7273.5|7276.1|7273.3|7276.6|7273.8|7275.8|7273|0
1631509550000|2021-09-13 05:05:50|7276.8|7274|7276.5|7273.7|7276.8|7274|7276.5|7273.7|0
1631509560000|2021-09-13 05:06:00|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|3
1631509570000|2021-09-13 05:06:10|7276|7273.2|7276.8|7274|7276.8|7274|7275.3|7272.5|3
1631509580000|2021-09-13 05:06:20|7276.3|7273.5|7276.8|7274|7276.8|7274|7276.3|7273.5|0
1631509590000|2021-09-13 05:06:30|7277|7274.2|7276.6|7273.8|7277|7274.2|7276.3|7273.5|2
1631509600000|2021-09-13 05:06:40|7277|7274.2|7277.8|7275|7277.8|7275|7277|7274.2|9
1631509610000|2021-09-13 05:06:50|7277.5|7274.7|7277|7274.2|7277.5|7274.7|7277|7274.2|1
1631509620000|2021-09-13 05:07:00|7276.3|7273.5|7277.3|7274.5|7277.3|7274.5|7276.3|7273.5|2
1631509630000|2021-09-13 05:07:10|7277.5|7274.7|7276.8|7274|7277.8|7275|7276.8|7274|8
1631509640000|2021-09-13 05:07:20|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|7276.5|7273.7|0
1631509650000|2021-09-13 05:07:30|7276|7273.2|7275.3|7272.5|7276|7273.2|7275.3|7272.5|1
1631509660000|2021-09-13 05:07:40|7275|7272.2|7275.8|7273|7275.8|7273|7275|7272.2|4
1631509670000|2021-09-13 05:07:50|7275.3|7272.5|7275.8|7273|7275.8|7273|7275.3|7272.5|3
1631509680000|2021-09-13 05:08:00|7275.3|7272.5|7274.3|7271.5|7275.8|7273|7274.3|7271.5|3
1631509690000|2021-09-13 05:08:10|7274.8|7272|7273.8|7271|7274.8|7272|7273.8|7271|3
1631509700000|2021-09-13 05:08:20|7274|7271.2|7274|7271.2|7275|7272.2|7273.5|7270.7|16
1631509710000|2021-09-13 05:08:30|7274.6|7271.8|7275|7272.2|7275|7272.2|7274.6|7271.8|2
1631509720000|2021-09-13 05:08:40|7274.3|7271.5|7274|7271.2|7274.3|7271.5|7273.5|7270.7|0
1631509730000|2021-09-13 05:08:50|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|0
1631509740000|2021-09-13 05:09:00|7275|7272.2|7274.5|7271.7|7275|7272.2|7274.5|7271.7|10
1631509750000|2021-09-13 05:09:10|7274.3|7271.5|7274.5|7271.7|7274.5|7271.7|7274|7271.2|22
1631509760000|2021-09-13 05:09:20|7274.8|7272|7275.8|7273|7275.8|7273|7274.8|7272|10
1631509770000|2021-09-13 05:09:30|7276|7273.2|7277|7274.2|7277|7274.2|7276|7273.2|1
1631509780000|2021-09-13 05:09:40|7276.3|7273.5|7276.3|7273.5|7276.3|7273.5|7276|7273.2|0
1631509790000|2021-09-13 05:09:50|7276.6|7273.8|7276.8|7274|7276.8|7274|7276.3|7273.5|0
1631509800000|2021-09-13 05:10:00|7277|7274.2|7276.3|7273.5|7277.3|7274.5|7276.3|7273.5|2
1631509810000|2021-09-13 05:10:10|7276|7273.2|7276.3|7273.5|7276.3|7273.5|7276|7273.2|1
1631509820000|2021-09-13 05:10:20|7275.8|7273|7275.8|7273|7275.8|7273|7275|7272.2|4
1631509830000|2021-09-13 05:10:30|7275.3|7272.5|7273.8|7271|7275.3|7272.5|7273.8|7271|0
1631509840000|2021-09-13 05:10:40|7273.5|7270.7|7273.3|7270.5|7273.8|7271|7272.3|7269.5|21
1631509850000|2021-09-13 05:10:50|7273.6|7270.8|7273.3|7270.5|7273.8|7271|7273.3|7270.5|1
1631509860000|2021-09-13 05:11:00|7273.8|7271|7274.8|7272|7274.8|7272|7273.8|7271|4
1631509870000|2021-09-13 05:11:10|7275.6|7272.8|7275|7272.2|7275.6|7272.8|7274.3|7271.5|0
1631509880000|2021-09-13 05:11:20|7274.8|7272|7274.8|7272|7274.8|7272|7274.5|7271.7|0
1631509890000|2021-09-13 05:11:30|7275.3|7272.5|7274.8|7272|7275.3|7272.5|7274.8|7272|0
1631509900000|2021-09-13 05:11:40|7275.1|7272.3|7275.8|7273|7275.8|7273|7275.1|7272.3|2
1631509910000|2021-09-13 05:11:50|7275.3|7272.5|7275.8|7273|7275.8|7273|7274.5|7271.7|4
1631509920000|2021-09-13 05:12:00|7275.5|7272.7|7274|7271.2|7275.5|7272.7|7274|7271.2|4
1631509930000|2021-09-13 05:12:10|7273.3|7270.5|7274|7271.2|7274|7271.2|7273.3|7270.5|2
1631509940000|2021-09-13 05:12:20|7274.8|7272|7274.8|7272|7274.8|7272|7274.8|7272|0
1631509950000|2021-09-13 05:12:30|7275.3|7272.5|7275|7272.2|7275.3|7272.5|7275|7272.2|0
1631509970000|2021-09-13 05:12:50|7275.3|7272.5|7275|7272.2|7275.3|7272.5|7275|7272.2|0
1631509980000|2021-09-13 05:13:00|7275.3|7272.5|7275.6|7272.8|7275.6|7272.8|7275.3|7272.5|0
1631509990000|2021-09-13 05:13:10|7276|7273.2|7277|7274.2|7278|7275.2|7276|7273.2|23
1631510010000|2021-09-13 05:13:30|7276.8|7274|7277.8|7275|7277.8|7275|7276.8|7274|1
1631510020000|2021-09-13 05:13:40|7278|7275.2|7278|7275.2|7278|7275.2|7278|7275.2|0
1631510030000|2021-09-13 05:13:50|7277.3|7274.5|7276.8|7274|7277.3|7274.5|7276.8|7274|3
1631510040000|2021-09-13 05:14:00|7277.1|7274.3|7278.6|7275.8|7278.8|7276|7277.1|7274.3|1
1631510050000|2021-09-13 05:14:10|7279.1|7276.3|7278.3|7275.5|7279.3|7276.5|7278.3|7275.5|0
1631510060000|2021-09-13 05:14:20|7278.6|7275.8|7278.3|7275.5|7278.6|7275.8|7278.3|7275.5|0
1631510070000|2021-09-13 05:14:30|7278.6|7275.8|7278.3|7275.5|7278.6|7275.8|7278.3|7275.5|0
1631510080000|2021-09-13 05:14:40|7278.6|7275.8|7278.8|7276|7278.8|7276|7278.3|7275.5|1
1631510090000|2021-09-13 05:14:50|7278|7275.2|7278.6|7275.8|7278.6|7275.8|7278|7275.2|2
1631510100000|2021-09-13 05:15:00|7278.5|7275.7|7277.8|7275|7278.5|7275.7|7277.5|7274.7|1
1631510110000|2021-09-13 05:15:10|7277.5|7274.7|7278.6|7275.8|7278.6|7275.8|7277.3|7274.5|2
1631510120000|2021-09-13 05:15:20|7279.3|7276.5|7279|7276.2|7279.5|7276.7|7278.8|7276|0
1631510130000|2021-09-13 05:15:30|7278.3|7275.5|7277.8|7275|7278.3|7275.5|7277.8|7275|4
1631510140000|2021-09-13 05:15:40|7278.3|7275.5|7279|7276.2|7279.3|7276.5|7278.3|7275.5|0
1631510150000|2021-09-13 05:15:50|7279.1|7276.3|7278.8|7276|7279.3|7276.5|7278.8|7276|0
1631510160000|2021-09-13 05:16:00|7279.5|7276.7|7280|7277.2|7280|7277.2|7279.3|7276.5|4
1631510170000|2021-09-13 05:16:10|7279.5|7276.7|7279.3|7276.5|7279.5|7276.7|7278.8|7276|0
1631510180000|2021-09-13 05:16:20|7279|7276.2|7279|7276.2|7279.3|7276.5|7279|7276.2|1
1631510190000|2021-09-13 05:16:30|7279.3|7276.5|7279.3|7276.5|7279.3|7276.5|7278.8|7276|1
1631510200000|2021-09-13 05:16:40|7279.8|7277|7279.8|7277|7279.8|7277|7279.8|7277|2
1631510210000|2021-09-13 05:16:50|7280.1|7277.3|7281.5|7278.7|7281.5|7278.7|7280.1|7277.3|0
1631510220000|2021-09-13 05:17:00|7281.3|7278.5|7280.1|7277.3|7281.3|7278.5|7280|7277.2|3
1631510230000|2021-09-13 05:17:10|7280.3|7277.5|7280.6|7277.8|7280.6|7277.8|7280.3|7277.5|1
1631510250000|2021-09-13 05:17:30|7281.1|7278.3|7279.8|7277|7281.1|7278.3|7279.8|7277|11
1631510260000|2021-09-13 05:17:40|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|7280.1|7277.3|0
1631510270000|2021-09-13 05:17:50|7279.8|7277|7280.6|7277.8|7280.6|7277.8|7279.8|7277|0
1631510280000|2021-09-13 05:18:00|7281.8|7279|7280.8|7278|7281.8|7279|7280.8|7278|4
1631510290000|2021-09-13 05:18:10|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|7281.3|7278.5|0
1631510300000|2021-09-13 05:18:20|7281|7278.2|7290.1|7287.3|7290.1|7287.3|7281|7278.2|208
1631510310000|2021-09-13 05:18:30|7290.3|7287.5|7290|7287.2|7290.3|7287.5|7289.5|7286.7|8
1631510320000|2021-09-13 05:18:40|7289.5|7286.7|7288.8|7286|7289.5|7286.7|7288|7285.2|3
1631510340000|2021-09-13 05:19:00|7288.6|7285.8|7288|7285.2|7288.6|7285.8|7288|7285.2|0
1631510350000|2021-09-13 05:19:10|7287.5|7284.7|7287.5|7284.7|7287.5|7284.7|7287.5|7284.7|0
1631510360000|2021-09-13 05:19:20|||||||||1
1631510370000|2021-09-13 05:19:30|7287.3|7284.5|7287|7284.2|7287.5|7284.7|7287|7284.2|2
1631510380000|2021-09-13 05:19:40|7287.5|7284.7|7287|7284.2|7287.5|7284.7|7287|7284.2|1
1631510440000|2021-09-13 05:20:40|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|7287.3|7284.5|1
1631510450000|2021-09-13 05:20:50|7287|7284.2|7287|7284.2|7287|7284.2|7287|7284.2|2
1631510460000|2021-09-13 05:21:00|7286.5|7283.7|7286|7283.2|7286.5|7283.7|7286|7283.2|1
1631510480000|2021-09-13 05:21:20|7285.5|7282.7|7285.5|7282.7|7285.5|7282.7|7285.5|7282.7|1
1631510490000|2021-09-13 05:21:30|7285.3|7282.5|7285.3|7282.5|7285.8|7283|7285|7282.2|6
1631510500000|2021-09-13 05:21:40|7285.8|7283|7286.5|7283.7|7286.5|7283.7|7285.8|7283|4
1631510510000|2021-09-13 05:21:50|7286.3|7283.5|7287|7284.2|7287.3|7284.5|7286|7283.2|12
1631510530000|2021-09-13 05:22:10|7287.3|7284.5|7287.5|7284.7|7287.5|7284.7|7287.3|7284.5|1
1631510540000|2021-09-13 05:22:20|7288|7285.2|7288.8|7286|7288.8|7286|7288|7285.2|1
1631510550000|2021-09-13 05:22:30|7289|7286.2|7289.5|7286.7|7289.5|7286.7|7289|7286.2|5
1631510560000|2021-09-13 05:22:40|7290.3|7287.5|7290.8|7288|7290.8|7288|7290|7287.2|4
1631510570000|2021-09-13 05:22:50|7291.3|7288.5|7291.8|7289|7291.8|7289|7291.3|7288.5|0
1631510580000|2021-09-13 05:23:00|7291.5|7288.7|7291|7288.2|7291.5|7288.7|7291|7288.2|0
1631510590000|2021-09-13 05:23:10|7291.3|7288.5|7293.3|7290.5|7293.3|7290.5|7291|7288.2|74
1631510600000|2021-09-13 05:23:20|7293|7290.2|7292.8|7290|7293|7290.2|7292.8|7290|2
1631510610000|2021-09-13 05:23:30|7293|7290.2|7293|7290.2|7293|7290.2|7293|7290.2|2
1631510620000|2021-09-13 05:23:40|7293.3|7290.5|7293|7290.2|7293.3|7290.5|7293|7290.2|1
1631510630000|2021-09-13 05:23:50|7293.3|7290.5|7293.8|7291|7294|7291.2|7293.3|7290.5|3
1631510640000|2021-09-13 05:24:00|7294.3|7291.5|7293.8|7291|7294.3|7291.5|7293.8|7291|2
1631510650000|2021-09-13 05:24:10|7296.3|7293.5|7296|7293.2|7296.3|7293.5|7296|7293.2|2
1631510660000|2021-09-13 05:24:20|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|7295.5|7292.7|31
1631510670000|2021-09-13 05:24:30|7296|7293.2|7295.5|7292.7|7296.3|7293.5|7295.5|7292.7|3
1631510690000|2021-09-13 05:24:50|7295|7292.2|7295|7292.2|7295|7292.2|7295|7292.2|0
1631510700000|2021-09-13 05:25:00|7294.8|7292|7292.3|7289.5|7295.3|7292.5|7292.3|7289.5|13
1631510710000|2021-09-13 05:25:10|7291.8|7289|7291.3|7288.5|7292.3|7289.5|7291|7288.2|0
1631510720000|2021-09-13 05:25:20|7291.5|7288.7|7292.3|7289.5|7292.8|7290|7291.5|7288.7|2
1631510730000|2021-09-13 05:25:30|7292.8|7290|7292.8|7290|7293.5|7290.7|7292.8|7290|2
1631510740000|2021-09-13 05:25:40|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|0
1631510750000|2021-09-13 05:25:50|7292.3|7289.5|7292.5|7289.7|7292.8|7290|7292.3|7289.5|1
1631510760000|2021-09-13 05:26:00|7292.8|7290|7292.8|7290|7292.8|7290|7292.3|7289.5|0
1631510770000|2021-09-13 05:26:10|7293|7290.2|7293.8|7291|7293.8|7291|7293|7290.2|0
1631510780000|2021-09-13 05:26:20|7293.3|7290.5|7293.5|7290.7|7293.5|7290.7|7293.3|7290.5|0
1631510790000|2021-09-13 05:26:30|7293.8|7291|7292.8|7290|7293.8|7291|7292.8|7290|4
1631510800000|2021-09-13 05:26:40|7292.5|7289.7|7292.3|7289.5|7292.8|7290|7292.3|7289.5|1
1631510810000|2021-09-13 05:26:50|7292.5|7289.7|7292.3|7289.5|7292.5|7289.7|7292.3|7289.5|3
1631510830000|2021-09-13 05:27:10|7292|7289.2|7291.3|7288.5|7292|7289.2|7291.3|7288.5|0
1631510840000|2021-09-13 05:27:20|7291|7288.2|7290.8|7288|7291|7288.2|7290.8|7288|1
1631510870000|2021-09-13 05:27:50|7290.3|7287.5|7289.8|7287|7290.3|7287.5|7289.5|7286.7|3
1631510880000|2021-09-13 05:28:00|7290.3|7287.5|7291.5|7288.7|7291.5|7288.7|7290.3|7287.5|5
1631510890000|2021-09-13 05:28:10|7291.8|7289|7291.3|7288.5|7291.8|7289|7291.3|7288.5|0
1631510900000|2021-09-13 05:28:20|7291.5|7288.7|7291.3|7288.5|7292|7289.2|7291.3|7288.5|0
1631510910000|2021-09-13 05:28:30|7291.5|7288.7|7290.8|7288|7291.5|7288.7|7290.7|7287.9|1
1631510920000|2021-09-13 05:28:40|7290.7|7287.9|7291.3|7288.5|7291.5|7288.7|7290.3|7287.5|1
1631510930000|2021-09-13 05:28:50|7291|7288.2|7290.5|7287.7|7291|7288.2|7290.5|7287.7|0
1631510940000|2021-09-13 05:29:00|7289.8|7287|7290.5|7287.7|7290.8|7288|7289.8|7287|2
1631510950000|2021-09-13 05:29:10|7291.5|7288.7|7292.5|7289.7|7292.5|7289.7|7291.5|7288.7|5
1631510960000|2021-09-13 05:29:20|7292.3|7289.5|7292|7289.2|7292.8|7290|7292|7289.2|0
1631510970000|2021-09-13 05:29:30|7291.5|7288.7|7292.3|7289.5|7292.3|7289.5|7291.5|7288.7|0
1631510980000|2021-09-13 05:29:40|7292.5|7289.7|7292.3|7289.5|7292.5|7289.7|7292.3|7289.5|0
1631510990000|2021-09-13 05:29:50|7292.5|7289.7|7292.5|7289.7|7292.5|7289.7|7292.3|7289.5|0
1631511000000|2021-09-13 05:30:00|7292.3|7289.5|7292|7289.2|7292.5|7289.7|7290.3|7287.5|2
1631511010000|2021-09-13 05:30:10|7291.3|7288.5|7291|7288.2|7291.5|7288.7|7291|7288.2|1
1631511020000|2021-09-13 05:30:20|7290.5|7287.7|7290.3|7287.5|7291|7288.2|7290|7287.2|0
1631511030000|2021-09-13 05:30:30|7290|7287.2|7289.3|7286.5|7290|7287.2|7289|7286.2|1
1631511040000|2021-09-13 05:30:40|7289.5|7286.7|7289.8|7287|7290.5|7287.7|7289.5|7286.7|6
1631511050000|2021-09-13 05:30:50|7289.3|7286.5|7289|7286.2|7289.3|7286.5|7289|7286.2|3
1631511060000|2021-09-13 05:31:00|7288.8|7286|7288|7285.2|7288.8|7286|7287.5|7284.7|2
1631511070000|2021-09-13 05:31:10|7287.9|7283.9|7287.5|7284.7|7287.9|7284.7|7287|7283.9|0
1631511080000|2021-09-13 05:31:20|7288.5|7285.7|7289.8|7287|7289.8|7287|7288.5|7285.7|1
1631511090000|2021-09-13 05:31:30|7290|7287.2|7290.3|7287.5|7290.3|7287.5|7288.8|7286|48
1631511100000|2021-09-13 05:31:40|7290|7287.2|7290.8|7288|7291.3|7288.5|7290|7287.2|42
1631511120000|2021-09-13 05:32:00|7290|7287.2|7290.8|7288|7290.8|7288|7290|7287.2|12
1631511130000|2021-09-13 05:32:10|7290.5|7287.7|7291|7288.2|7291.3|7288.5|7290.3|7287.5|5
1631511140000|2021-09-13 05:32:20|7290.5|7287.7|7290|7287.2|7290.5|7287.7|7290|7287.2|0
1631511150000|2021-09-13 05:32:30|7290.3|7287.5|7290.8|7288|7290.8|7288|7290.3|7287.5|0
1631511160000|2021-09-13 05:32:40|7290|7287.2|7290.3|7287.5|7290.8|7288|7290|7287.2|35
1631511170000|2021-09-13 05:32:50|7290|7287.2|7290|7287.2|7290.3|7287.5|7290|7287.2|159
1631511180000|2021-09-13 05:33:00|7291|7288.2|7290.5|7287.7|7291|7288.2|7290.3|7287.5|61
1631511190000|2021-09-13 05:33:10|7290.3|7287.5|7290.8|7288|7290.8|7288|7290.3|7287.5|1
1631511200000|2021-09-13 05:33:20|7291|7288.2|7290.3|7287.5|7291.5|7288.7|7290.3|7287.5|1
1631511210000|2021-09-13 05:33:30|7290|7287.2|7290|7287.2|7290|7287.2|7290|7287.2|1
1631511220000|2021-09-13 05:33:40|7290.3|7287.5|7288.8|7286|7290.3|7287.5|7288.8|7286|58
1631511230000|2021-09-13 05:33:50|7289.3|7286.5|7289.5|7286.7|7289.5|7286.7|7289.3|7286.5|0
1631511240000|2021-09-13 05:34:00|7289.3|7286.5|7287.3|7284.5|7289.3|7286.5|7287.3|7284.5|15
1631511250000|2021-09-13 05:34:10|7287.5|7284.7|7288.3|7285.5|7288.3|7285.5|7287.3|7284.5|13
1631511260000|2021-09-13 05:34:20|7289.5|7286.7|7289.5|7286.7|7290.5|7287.7|7289.5|7286.7|1
1631511270000|2021-09-13 05:34:30|7289.3|7286.5|7289|7286.2|7289.5|7286.7|7289|7286.2|0
1631511280000|2021-09-13 05:34:40|7288.3|7285.5|7290.8|7288|7290.8|7288|7287.5|7284.7|38
1631511290000|2021-09-13 05:34:50|7290.5|7287.7|7290.5|7287.7|7290.5|7287.7|7289.5|7286.7|9
1631511300000|2021-09-13 05:35:00|7290.8|7288|7289.8|7287|7290.8|7288|7289.8|7287|2
1631511310000|2021-09-13 05:35:10|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|7289.5|7286.7|0
1631511320000|2021-09-13 05:35:20|7289|7286.2|7288.3|7285.5|7289|7286.2|7288.3|7285.5|1
1631511330000|2021-09-13 05:35:30|7287.8|7285|7289.5|7286.7|7290|7287.2|7287.8|7285|20
1631511340000|2021-09-13 05:35:40|7289.3|7286.5|7287.3|7284.5|7289.3|7286.5|7287.3|7284.5|16
1631511350000|2021-09-13 05:35:50|7286|7283.2|7288|7285.2|7288|7285.2|7286|7283.2|9
1631511360000|2021-09-13 05:36:00|7287.5|7284.7|7287.5|7284.7|7289.5|7286.7|7287|7284.2|46
1631511370000|2021-09-13 05:36:10|7288.3|7285.5|7288|7285.2|7288.3|7285.5|7287.8|7285|0
1631511380000|2021-09-13 05:36:20|7288.8|7286|7289.3|7286.5|7289.3|7286.5|7288.5|7285.7|1
1631511390000|2021-09-13 05:36:30|7289|7286.2|7289.3|7286.5|7289.3|7286.5|7289|7286.2|1
1631511400000|2021-09-13 05:36:40|7288.8|7286|7287.5|7284.7|7288.8|7286|7287.5|7284.7|2
1631511410000|2021-09-13 05:36:50|7288.3|7285.5|7285.3|7282.5|7288.3|7285.5|7284|7281.2|43
1631511420000|2021-09-13 05:37:00|7285.5|7282.7|7286.3|7283.5|7286.3|7283.5|7285.5|7282.7|15
1631511430000|2021-09-13 05:37:10|7286|7283.2|7284.8|7282|7286.8|7284|7284|7281.2|44
1631511440000|2021-09-13 05:37:20|7285.3|7282.5|7284.8|7282|7285.5|7282.7|7284.8|7282|8
1631511450000|2021-09-13 05:37:30|7284.3|7281.5|7283|7280.2|7284.8|7282|7282.3|7279.5|27
1631511460000|2021-09-13 05:37:40|7283.3|7280.5|7283.5|7280.7|7283.5|7280.7|7282.5|7279.7|6
1631511470000|2021-09-13 05:37:50|7283.3|7280.5|7282.3|7279.5|7283.3|7280.5|7281.8|7279|3
1631511480000|2021-09-13 05:38:00|7280.2|7277.4|7281|7278.2|7281|7278.2|7279|7276.2|194
1631511490000|2021-09-13 05:38:10|7281.3|7278.5|7280.8|7278|7282|7279.2|7280.3|7277.5|15
1631511500000|2021-09-13 05:38:20|7281.3|7278.5|7282.3|7279.5|7282.3|7279.5|7281.3|7278.5|0
1631511510000|2021-09-13 05:38:30|7282|7279.2|7282.5|7279.7|7282.5|7279.7|7281.8|7279|1
1631511520000|2021-09-13 05:38:40|7283|7280.2|7282.8|7280|7283.3|7280.5|7282.8|7280|1
1631511530000|2021-09-13 05:38:50|7282.5|7279.7|7282.8|7280|7282.8|7280|7282.3|7279.5|16
1631511540000|2021-09-13 05:39:00|7283|7280.2|7282.8|7280|7283.8|7281|7282.8|7280|1
1631511550000|2021-09-13 05:39:10|7283|7280.2|7282.8|7280|7283|7280.2|7282.3|7279.5|0
1631511560000|2021-09-13 05:39:20|7282.5|7279.7|7282.3|7279.5|7282.5|7279.7|7282.3|7279.5|0
1631511570000|2021-09-13 05:39:30|7282.5|7279.7|7283.8|7281|7283.8|7281|7282.5|7279.7|0
1631511590000|2021-09-13 05:39:50|7284.3|7281.5|7284.5|7281.7|7284.5|7281.7|7284.3|7281.5|0
1631511600000|2021-09-13 05:40:00|7284.8|7282|7284.5|7281.7|7285|7282.2|7284.3|7281.5|5
1631511610000|2021-09-13 05:40:10|7284.3|7281.5|7284|7281.2|7284.3|7281.5|7284|7281.2|1
1631511620000|2021-09-13 05:40:20|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|7284.3|7281.5|1
1631511630000|2021-09-13 05:40:30|7284.8|7282|7284.8|7282|7284.8|7282|7284.8|7282|2
1631511640000|2021-09-13 05:40:40|7285|7282.2|7285.8|7283|7287.3|7284.5|7285|7282.2|14
1631511660000|2021-09-13 05:41:00|7286.3|7283.5|7286.8|7284|7287.3|7284.5|7286.3|7283.5|0
1631511670000|2021-09-13 05:41:10|7286.3|7283.5|7285.8|7283|7286.3|7283.5|7285.3|7282.5|1
1631511680000|2021-09-13 05:41:20|7285.5|7282.7|7281.5|7278.7|7285.5|7282.7|7281.3|7278.5|12
1631511690000|2021-09-13 05:41:30|7281.3|7278.5|7280.3|7277.5|7281.5|7278.7|7280.3|7277.5|4
1631511700000|2021-09-13 05:41:40|7280|7277.2|7281.5|7278.7|7281.5|7278.7|7279.3|7276.5|8
1631511710000|2021-09-13 05:41:50|7281|7278.2|7279.5|7276.7|7281|7278.2|7279.5|7276.7|0
1631511720000|2021-09-13 05:42:00|7280|7277.2|7280|7277.2|7280|7277.2|7280|7277.2|0
1631511730000|2021-09-13 05:42:10|7280.8|7278|7281.5|7278.7|7281.5|7278.7|7280.8|7278|5
1631511740000|2021-09-13 05:42:20|7281.3|7278.5|7280.8|7278|7281.3|7278.5|7280.8|7278|1
1631511760000|2021-09-13 05:42:40|7281.3|7278.5|7283|7280.2|7283|7280.2|7281.3|7278.5|3
1631511770000|2021-09-13 05:42:50|7282.5|7279.7|7283.3|7280.5|7283.3|7280.5|7282.5|7279.7|1
1631511780000|2021-09-13 05:43:00|7283|7280.2|7283|7280.2|7283|7280.2|7283|7280.2|1
1631511790000|2021-09-13 05:43:10|7282.8|7280|7282.8|7280|7283.3|7280.5|7282.8|7280|10
1631511800000|2021-09-13 05:43:20|7282.5|7279.7|7282.3|7279.5|7282.5|7279.7|7282.3|7279.5|0
1631511810000|2021-09-13 05:43:30|7282.5|7279.7|7283.8|7281|7283.8|7281|7282.5|7279.7|2
1631511820000|2021-09-13 05:43:40|7283.5|7280.7|7283|7280.2|7283.5|7280.7|7282.5|7279.7|4
1631511840000|2021-09-13 05:44:00|7282.7|7279.9|7281.2|7278.4|7282.7|7279.9|7281.2|7278.4|4
1631511850000|2021-09-13 05:44:10|7281.7|7278.9|7280.7|7277.9|7282.2|7279.4|7279.7|7276.9|3
1631511860000|2021-09-13 05:44:20|7280.2|7277.4|7280.7|7277.9|7280.7|7277.9|7280.2|7277.4|3
1631511870000|2021-09-13 05:44:30|7281|7278.2|7282|7279.2|7282.7|7279.9|7281|7278.2|3
1631511880000|2021-09-13 05:44:40|7282.5|7279.7|7283.2|7280.4|7284|7281.2|7282.5|7279.7|46
1631511890000|2021-09-13 05:44:50|7283.5|7280.7|7283.5|7280.7|7284.2|7281.4|7283.2|7280.4|6
1631511900000|2021-09-13 05:45:00|7284.2|7281.4|7284.5|7281.7|7284.5|7281.7|7283|7280.2|41
1631511910000|2021-09-13 05:45:10|7284.7|7281.9|7284.7|7281.9|7284.7|7281.9|7284.2|7281.4|1
1631511920000|2021-09-13 05:45:20|7284.2|7281.4|7284.7|7281.9|7284.7|7281.9|7284.2|7281.4|0
1631511930000|2021-09-13 05:45:30|7283.7|7280.9|7284|7281.2|7284.7|7281.9|7283.7|7280.9|0
1631511940000|2021-09-13 05:45:40|7284.5|7281.7|7286.2|7283.4|7286.2|7283.4|7284.5|7281.7|9
1631511950000|2021-09-13 05:45:50|7286.7|7283.9|7287.5|7284.7|7287.5|7284.7|7286.7|7283.9|9
1631511960000|2021-09-13 05:46:00|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|7287.2|7284.4|1
1631511970000|2021-09-13 05:46:10|7288|7285.2|7290.5|7287.7|7290.5|7287.7|7288|7285.2|1
1631511980000|2021-09-13 05:46:20|7290|7287.2|7290.5|7287.7|7290.5|7287.7|7289.7|7286.9|5
1631511990000|2021-09-13 05:46:30|7290.2|7287.4|7290|7287.2|7290.2|7287.4|7290|7287.2|1
1631512000000|2021-09-13 05:46:40|7289.2|7286.4|7289.7|7286.9|7290|7287.2|7289.2|7286.4|1
1631512020000|2021-09-13 05:47:00|7290.2|7287.4|7290.5|7287.7|7290.5|7287.7|7290.2|7287.4|7
1631512030000|2021-09-13 05:47:10|7290.8|7288|7291|7288.2|7291|7288.2|7290.8|7288|0
1631512040000|2021-09-13 05:47:20|7290.5|7287.7|7290.5|7287.7|7291|7288.2|7290.5|7287.7|0
1631512050000|2021-09-13 05:47:30|7290.2|7287.4|7291|7288.2|7291|7288.2|7290.2|7287.4|0
1631512060000|2021-09-13 05:47:40|7291.2|7288.4|7292|7289.2|7292.5|7289.7|7291.2|7288.4|16
1631512070000|2021-09-13 05:47:50|7292.3|7289.5|7292.7|7289.9|7293|7290.2|7292|7289.2|26
1631512080000|2021-09-13 05:48:00|7293|7290.2|7294.7|7291.9|7295.2|7292.4|7292.7|7289.8|109
1631512090000|2021-09-13 05:48:10|7295.2|7292.4|7293.5|7290.7|7295.2|7292.4|7293.5|7290.7|15
1631512100000|2021-09-13 05:48:20|7294|7291.2|7296|7293.2|7296|7293.2|7294|7291.2|8
1631512110000|2021-09-13 05:48:30|7295.7|7292.9|7295.2|7292.4|7295.7|7292.9|7295.2|7292.4|5
1631512120000|2021-09-13 05:48:40|7295.5|7292.7|7296|7293.2|7296|7293.2|7295.5|7292.7|6
1631512130000|2021-09-13 05:48:50|7296.5|7293.7|7296|7293.2|7298|7295.2|7296|7293.2|80
1631512140000|2021-09-13 05:49:00|7296.2|7293.4|7296.2|7293.4|7296.7|7293.9|7296.2|7293.4|2
1631512150000|2021-09-13 05:49:10|7296.7|7293.9|7297.7|7294.9|7298|7295.2|7296.2|7293.4|30
1631512160000|2021-09-13 05:49:20|7297.2|7294.4|7298.7|7295.9|7300.3|7297.5|7297.2|7294.4|82
1631512170000|2021-09-13 05:49:30|7298.5|7295.7|7298.7|7295.9|7299|7296.2|7297.7|7294.9|3
1631512180000|2021-09-13 05:49:40|7299|7296.2|7299.2|7296.4|7300.2|7297.4|7299|7296.2|3
1631512190000|2021-09-13 05:49:50|7300|7297.2|7300.2|7297.4|7300.2|7297.4|7299.5|7296.7|5
1631512200000|2021-09-13 05:50:00|7300|7297.2|7300.8|7298|7301|7298.2|7299.5|7296.7|10
1631512210000|2021-09-13 05:50:10|7301.5|7298.7|7304|7301.2|7304|7301.2|7301.5|7298.7|7
1631512220000|2021-09-13 05:50:20|7303.7|7300.9|7304|7301.2|7304|7301.2|7303.5|7300.7|3
1631512230000|2021-09-13 05:50:30|7303|7300.2|7302.2|7299.4|7303|7300.2|7302.2|7299.4|4
1631512240000|2021-09-13 05:50:40|7302|7299.2|7302.2|7299.4|7302.2|7299.4|7302|7299.2|5
1631512250000|2021-09-13 05:50:50|7301|7298.2|7301.2|7298.4|7301.2|7298.4|7300.7|7297.9|20
1631512260000|2021-09-13 05:51:00|7301.5|7298.7|7299.7|7296.9|7301.5|7298.7|7299.7|7296.9|9
1631512270000|2021-09-13 05:51:10|7300|7297.2|7300.2|7297.4|7300.2|7297.4|7300|7297.2|2
1631512280000|2021-09-13 05:51:20|7299.5|7296.7|7298.7|7295.9|7299.5|7296.7|7298.7|7295.9|2
1631512290000|2021-09-13 05:51:30|7299.7|7296.9|7300.2|7297.4|7300.2|7297.4|7299.7|7296.9|3
1631512300000|2021-09-13 05:51:40|7299.7|7296.9|7300.7|7297.9|7300.7|7297.9|7299|7296.2|14
1631512310000|2021-09-13 05:51:50|7300.5|7297.7|7300.2|7297.4|7300.7|7297.9|7300.2|7297.4|0
1631512320000|2021-09-13 05:52:00|7300.5|7297.7|7299|7296.2|7300.7|7297.9|7299|7296.2|15
1631512350000|2021-09-13 05:52:30|7299.2|7296.4|7299|7296.2|7299.2|7296.4|7299|7296.2|2
1631512370000|2021-09-13 05:52:50|7298.5|7295.7|7297.5|7294.7|7298.5|7295.7|7296.7|7293.9|14
1631512380000|2021-09-13 05:53:00|7297.7|7294.9|7298.2|7295.4|7298.2|7295.4|7297.7|7294.9|0
1631512390000|2021-09-13 05:53:10|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|7297.7|7294.9|0
1631512400000|2021-09-13 05:53:20|7298.2|7295.4|7299.2|7296.4|7299.7|7296.9|7297.7|7294.9|6
1631512410000|2021-09-13 05:53:30|||||||||2
1631512420000|2021-09-13 05:53:40|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|0
1631512430000|2021-09-13 05:53:50|7299.5|7296.7|7300.7|7297.9|7300.7|7297.9|7299.5|7296.7|2
1631512440000|2021-09-13 05:54:00|7300.5|7297.7|7300.5|7297.7|7300.5|7297.7|7299.7|7296.9|1
1631512450000|2021-09-13 05:54:10|7301|7298.2|7300.5|7297.7|7301|7298.2|7300.5|7297.7|1
1631512470000|2021-09-13 05:54:30|7300.3|7297.5|7299.2|7296.4|7300.3|7297.5|7299|7296.2|3
1631512480000|2021-09-13 05:54:40|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|0
1631512490000|2021-09-13 05:54:50|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|7298.2|7295.4|1
1631512510000|2021-09-13 05:55:10|7298|7295.2|7298.2|7295.4|7298.2|7295.4|7297.5|7294.7|3
1631512520000|2021-09-13 05:55:20|7298|7295.2|7298|7295.2|7298|7295.2|7297|7294.2|7
1631512530000|2021-09-13 05:55:30|7298.2|7295.4|7299.5|7296.7|7299.5|7296.7|7298.2|7295.4|260
1631512540000|2021-09-13 05:55:40|7299.2|7296.4|7299.5|7296.7|7299.5|7296.7|7299|7296.2|1
1631512550000|2021-09-13 05:55:50|7299.2|7296.4|7299|7296.2|7299.8|7297|7299|7296.2|8
1631512560000|2021-09-13 05:56:00|7299.5|7296.7|7300.3|7297.5|7300.3|7297.5|7299.5|7296.7|12
1631512570000|2021-09-13 05:56:10|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|7300.7|7297.9|0
1631512580000|2021-09-13 05:56:20|7300.5|7297.7|7300.7|7297.9|7300.7|7297.9|7300.5|7297.7|1
1631512590000|2021-09-13 05:56:30|7301|7298.2|7301|7298.2|7301.5|7298.7|7301|7298.2|2
1631512600000|2021-09-13 05:56:40|7300.7|7297.9|7300.5|7297.7|7300.7|7297.9|7300.2|7297.4|3
1631512620000|2021-09-13 05:57:00|7299.5|7296.7|7299.2|7296.4|7299.5|7296.7|7299.2|7296.4|2
1631512630000|2021-09-13 05:57:10|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|0
1631512640000|2021-09-13 05:57:20|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|1
1631512650000|2021-09-13 05:57:30|7299|7296.2|7299|7296.2|7299|7296.2|7299|7296.2|2
1631512670000|2021-09-13 05:57:50|7298.7|7295.9|7299|7296.2|7299|7296.2|7298.7|7295.9|1
1631512680000|2021-09-13 05:58:00|7299.2|7296.4|7299.2|7296.4|7299.2|7296.4|7297.7|7294.9|16
1631512690000|2021-09-13 05:58:10|7299.7|7296.9|7299.7|7296.9|7300.5|7297.7|7299.7|7296.9|1
1631512700000|2021-09-13 05:58:20|7301.8|7299|7302.3|7299.5|7302.3|7299.5|7301.8|7299|14
1631512710000|2021-09-13 05:58:30|7302.5|7299.7|7304|7301.2|7304|7301.2|7302.5|7299.7|37
1631512720000|2021-09-13 05:58:40|7304.7|7301.9|7304.7|7301.9|7305|7302.2|7304.7|7301.9|26
1631512730000|2021-09-13 05:58:50|7305|7302.2|7304.5|7301.7|7305|7302.2|7304.5|7301.7|4
1631512740000|2021-09-13 05:59:00|7305|7302.2|7305.5|7302.7|7305.5|7302.7|7305|7302.2|7
1631512750000|2021-09-13 05:59:10|7306.3|7303.5|7306.5|7303.7|7306.5|7303.7|7306.3|7303.5|6
1631512760000|2021-09-13 05:59:20|7306.7|7303.9|7310.7|7307.9|7310.7|7307.9|7306.5|7303.7|23
1631512770000|2021-09-13 05:59:30|7310.5|7307.7|7310.5|7307.7|7311.2|7308.4|7309.5|7306.7|16
1631512780000|2021-09-13 05:59:40|7310.7|7307.9|7311.5|7308.7|7311.5|7308.7|7310.7|7307.9|3
1631512790000|2021-09-13 05:59:50|7311.7|7308.9|7312.5|7309.7|7312.5|7309.7|7311.7|7308.9|1
1631512800000|2021-09-13 06:00:00|7312.2|7309.4|7310|7307.2|7312.2|7309.4|7309.7|7306.9|13
1631512810000|2021-09-13 06:00:10|7309.7|7306.9|7308.7|7305.9|7309.7|7306.9|7308.2|7305.4|52
1631512820000|2021-09-13 06:00:20|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.2|7305.4|3
1631512830000|2021-09-13 06:00:30|7308.7|7305.9|7309.7|7306.9|7310|7307.2|7308.7|7305.9|3
1631512840000|2021-09-13 06:00:40|7310|7307.2|7310.7|7307.9|7311.2|7308.4|7310|7307.2|1
1631512850000|2021-09-13 06:00:50|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|3
1631512860000|2021-09-13 06:01:00|7311.5|7308.7|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|2
1631512870000|2021-09-13 06:01:10|7310.2|7307.4|7310.5|7307.7|7310.5|7307.7|7310.2|7307.4|1
1631512880000|2021-09-13 06:01:20|7311|7308.2|7310.5|7307.7|7311.2|7308.4|7310.2|7307.4|13
1631512890000|2021-09-13 06:01:30|7311|7308.2|7311|7308.2|7311|7308.2|7310.2|7307.4|4
1631512900000|2021-09-13 06:01:40|7312|7309.2|7312|7309.2|7312.7|7309.9|7312|7309.2|22
1631512910000|2021-09-13 06:01:50|7312.7|7309.9|7312.5|7309.7|7312.7|7309.9|7312.2|7309.4|2
1631512920000|2021-09-13 06:02:00|7312.7|7309.9|7312|7309.2|7313.2|7310.4|7312|7309.2|5
1631512930000|2021-09-13 06:02:10|7311.2|7308.4|7311.7|7308.9|7312|7309.2|7310.2|7307.4|34
1631512940000|2021-09-13 06:02:20|7311.5|7308.7|7312|7309.2|7312|7309.2|7311.5|7308.7|0
1631512950000|2021-09-13 06:02:30|7311.7|7308.9|7310.2|7307.4|7311.7|7308.9|7310.2|7307.4|1
1631512970000|2021-09-13 06:02:50|7311.2|7308.4|7311.7|7308.9|7311.7|7308.9|7311.2|7308.4|8
1631512980000|2021-09-13 06:03:00|7312|7309.2|7310.7|7307.9|7312|7309.2|7310.2|7307.4|2
1631512990000|2021-09-13 06:03:10|7311.5|7308.7|7311|7308.2|7311.5|7308.7|7311|7308.2|3
1631513000000|2021-09-13 06:03:20|7310.7|7307.9|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|6
1631513010000|2021-09-13 06:03:30|7311.2|7308.4|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|2
1631513020000|2021-09-13 06:03:40|7311|7308.2|7310.2|7307.4|7311.2|7308.4|7310.2|7307.4|31
1631513030000|2021-09-13 06:03:50|7309.7|7306.9|7310.5|7307.7|7310.5|7307.7|7309.7|7306.9|32
1631513040000|2021-09-13 06:04:00|7310.7|7307.9|7311|7308.2|7311.5|7308.7|7310.7|7307.9|7
1631513050000|2021-09-13 06:04:10|7312|7309.2|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|28
1631513060000|2021-09-13 06:04:20|||||||||25
1631513070000|2021-09-13 06:04:30|7312|7309.2|7311.7|7308.9|7312|7309.2|7311.7|7308.9|58
1631513080000|2021-09-13 06:04:40|||||||||3
1631513090000|2021-09-13 06:04:50|7312|7309.2|7313.5|7310.7|7313.5|7310.7|7312|7309.2|7
1631513100000|2021-09-13 06:05:00|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7312.7|7309.9|51
1631513110000|2021-09-13 06:05:10|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|1
1631513120000|2021-09-13 06:05:20|7312.2|7309.4|7312|7309.2|7312.2|7309.4|7312|7309.2|14
1631513130000|2021-09-13 06:05:30|7311.7|7308.9|7313.2|7310.4|7313.2|7310.4|7311.7|7308.9|33
1631513140000|2021-09-13 06:05:40|7313|7310.2|7312.5|7309.7|7313|7310.2|7312.5|7309.7|1
1631513150000|2021-09-13 06:05:50|7314|7311.2|7312.5|7309.7|7314|7311.2|7312.5|7309.7|23
1631513160000|2021-09-13 06:06:00|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|7311.7|7308.9|54
1631513170000|2021-09-13 06:06:10|7312.7|7309.9|7313|7310.2|7313|7310.2|7312.7|7309.9|26
1631513180000|2021-09-13 06:06:20|7313.2|7310.4|7313|7310.2|7313.2|7310.4|7312.7|7309.9|4
1631513190000|2021-09-13 06:06:30|7312.7|7309.9|7312.7|7309.9|7313.2|7310.4|7312.7|7309.9|5
1631513200000|2021-09-13 06:06:40|7313.2|7310.4|7313.7|7310.9|7313.7|7310.9|7313.2|7310.4|1
1631513210000|2021-09-13 06:06:50|7313.2|7310.4|7312.7|7309.9|7313.2|7310.4|7312.5|7309.7|15
1631513220000|2021-09-13 06:07:00|7313|7310.2|7313.7|7310.9|7314|7311.2|7312.7|7309.9|6
1631513230000|2021-09-13 06:07:10|7313.5|7310.7|7315.3|7312.5|7315.8|7313|7313.2|7310.4|18
1631513240000|2021-09-13 06:07:20|7315.7|7312.9|7314.2|7311.4|7316|7313.2|7313.7|7310.9|25
1631513250000|2021-09-13 06:07:30|7314.5|7311.7|7318.5|7315.7|7319.7|7316.9|7314.5|7311.7|142
1631513260000|2021-09-13 06:07:40|7318.7|7315.9|7320.7|7317.9|7321.2|7318.4|7318.7|7315.9|13
1631513270000|2021-09-13 06:07:50|7321|7318.2|7320.7|7317.9|7321|7318.2|7320.5|7317.7|34
1631513280000|2021-09-13 06:08:00|7321|7318.2|7321.5|7318.7|7321.7|7318.9|7320.7|7317.9|28
1631513290000|2021-09-13 06:08:10|7321.7|7318.9|7323.5|7320.7|7324.2|7321.4|7321.7|7318.9|18
1631513300000|2021-09-13 06:08:20|7323.2|7320.4|7323|7320.2|7323.2|7320.4|7322.7|7319.9|25
1631513310000|2021-09-13 06:08:30|7323.2|7320.4|7323.5|7320.7|7323.5|7320.7|7323.2|7320.4|1
1631513320000|2021-09-13 06:08:40|7323.7|7320.9|7323.5|7320.7|7323.7|7320.9|7323.5|7320.7|34
1631513330000|2021-09-13 06:08:50|7322.7|7319.9|7321.5|7318.7|7322.7|7319.9|7320.5|7317.7|15
1631513340000|2021-09-13 06:09:00|7321.2|7318.4|7321|7318.2|7321.7|7318.9|7321|7318.2|7
1631513350000|2021-09-13 06:09:10|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|1
1631513360000|2021-09-13 06:09:20|7321.2|7318.4|7322.5|7319.7|7323.2|7320.4|7321.2|7318.4|12
1631513370000|2021-09-13 06:09:30|7322.2|7319.4|7321.7|7318.9|7322.2|7319.4|7321.7|7318.9|15
1631513380000|2021-09-13 06:09:40|7322.2|7319.4|7322.5|7319.7|7322.5|7319.7|7322|7319.2|11
1631513390000|2021-09-13 06:09:50|7323.5|7320.7|7324.3|7321.5|7324.3|7321.5|7323.5|7320.7|33
1631513400000|2021-09-13 06:10:00|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7323.7|7320.9|5
1631513410000|2021-09-13 06:10:10|7323.5|7320.7|7324.5|7321.7|7324.5|7321.7|7323.5|7320.7|94
1631513420000|2021-09-13 06:10:20|7324.2|7321.4|7324|7321.2|7324.5|7321.7|7324|7321.2|3
1631513430000|2021-09-13 06:10:30|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|1
1631513440000|2021-09-13 06:10:40|7323.7|7320.9|7323.5|7320.7|7323.7|7320.9|7323.5|7320.7|17
1631513450000|2021-09-13 06:10:50|7324|7321.2|7324.5|7321.7|7324.5|7321.7|7324|7321.2|13
1631513460000|2021-09-13 06:11:00|7324|7321.2|7324|7321.2|7324|7321.2|7323.5|7320.7|9
1631513470000|2021-09-13 06:11:10|7324.5|7321.7|7323.8|7321|7324.5|7321.7|7323.5|7320.7|5
1631513480000|2021-09-13 06:11:20|7323.7|7320.9|7323.5|7320.7|7324.3|7321.5|7323.5|7320.7|37
1631513490000|2021-09-13 06:11:30|7323.7|7320.9|7330.2|7327.4|7331.3|7328.5|7323.7|7320.9|410
1631513500000|2021-09-13 06:11:40|7329.5|7326.7|7328.5|7325.7|7329.5|7326.7|7328|7325.2|26
1631513510000|2021-09-13 06:11:50|7328.7|7325.9|7329.5|7326.7|7329.5|7326.7|7327.7|7324.9|18
1631513520000|2021-09-13 06:12:00|7330|7327.2|7330|7327.2|7330|7327.2|7330|7327.2|26
1631513530000|2021-09-13 06:12:10|7330.5|7327.7|7330|7327.2|7331|7328.2|7329.7|7326.9|7
1631513540000|2021-09-13 06:12:20|7329.7|7326.9|7329.5|7326.7|7330|7327.2|7329|7326.2|11
1631513550000|2021-09-13 06:12:30|7329.2|7326.4|7327.2|7324.4|7329.2|7326.4|7327.2|7324.4|14
1631513560000|2021-09-13 06:12:40|7327|7324.2|7328.5|7325.7|7328.5|7325.7|7327|7324.2|22
1631513580000|2021-09-13 06:13:00|7329.5|7326.7|7327.7|7324.9|7329.5|7326.7|7327.7|7324.9|168
1631513590000|2021-09-13 06:13:10|7327|7324.2|7328|7325.2|7328.7|7325.9|7327|7324.2|17
1631513600000|2021-09-13 06:13:20|7327.7|7324.9|7327.8|7325|7328|7325.2|7327.2|7324.4|13
1631513610000|2021-09-13 06:13:30|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7327.5|7324.7|10
1631513620000|2021-09-13 06:13:40|7329|7326.2|7328.2|7325.4|7329.5|7326.7|7328.2|7325.4|31
1631513630000|2021-09-13 06:13:50|7327.7|7324.9|7327.2|7324.4|7327.7|7324.9|7327|7324.2|1
1631513640000|2021-09-13 06:14:00|7327|7324.2|7327.7|7324.9|7328|7325.2|7325.5|7322.7|26
1631513650000|2021-09-13 06:14:10|7328.2|7325.4|7328.5|7325.7|7328.7|7325.9|7328.2|7325.4|3
1631513660000|2021-09-13 06:14:20|7328.7|7325.9|7328.5|7325.7|7328.7|7325.9|7328.5|7325.7|8
1631513670000|2021-09-13 06:14:30|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|15
1631513680000|2021-09-13 06:14:40|||||||||4
1631513690000|2021-09-13 06:14:50|7328.7|7325.9|7329.5|7326.7|7329.5|7326.7|7328.7|7325.9|14
1631513700000|2021-09-13 06:15:00|7329.7|7326.9|7331.2|7328.4|7332.5|7329.7|7329.7|7326.9|165
1631513710000|2021-09-13 06:15:10|7331.5|7328.7|7332.5|7329.7|7332.5|7329.7|7331.5|7328.7|2
1631513720000|2021-09-13 06:15:20|7332.7|7329.9|7333.2|7330.4|7333.2|7330.4|7332.2|7329.4|11
1631513730000|2021-09-13 06:15:30|7333.5|7330.7|7332.2|7329.4|7333.5|7330.7|7332|7329.2|21
1631513740000|2021-09-13 06:15:40|7333|7330.2|7333|7330.2|7333|7330.2|7332.7|7329.9|39
1631513750000|2021-09-13 06:15:50|7332.7|7329.9|7331.5|7328.7|7332.7|7329.9|7331.5|7328.7|0
1631513760000|2021-09-13 06:16:00|7331.2|7328.4|7331|7328.2|7331.7|7328.9|7330.5|7327.7|10
1631513770000|2021-09-13 06:16:10|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.2|7327.4|6
1631513780000|2021-09-13 06:16:20|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7329.7|7326.9|5
1631513790000|2021-09-13 06:16:30|7330|7327.2|7329|7326.2|7330|7327.2|7328.7|7325.9|34
1631513800000|2021-09-13 06:16:40|7328.5|7325.7|7330.5|7327.7|7330.5|7327.7|7328.5|7325.7|60
1631513810000|2021-09-13 06:16:50|7330.2|7327.4|7329.7|7326.9|7330.2|7327.4|7328.5|7325.7|63
1631513820000|2021-09-13 06:17:00|7330|7327.2|7329.7|7326.9|7330|7327.2|7329.7|7326.9|13
1631513830000|2021-09-13 06:17:10|7329.2|7326.4|7329|7326.2|7329.5|7326.7|7328.2|7325.4|43
1631513840000|2021-09-13 06:17:20|7327.7|7324.9|7327|7324.2|7327.7|7324.9|7326.7|7323.9|15
1631513850000|2021-09-13 06:17:30|7326.5|7323.7|7325.7|7322.9|7327.2|7324.4|7325.7|7322.9|14
1631513860000|2021-09-13 06:17:40|7325.5|7322.7|7325|7322.2|7326|7323.2|7325|7322.2|1
1631513870000|2021-09-13 06:17:50|7324.7|7321.9|7326|7323.2|7326|7323.2|7324.5|7321.7|9
1631513880000|2021-09-13 06:18:00|7325.5|7322.7|7324.2|7321.4|7325.5|7322.7|7324.2|7321.4|1
1631513890000|2021-09-13 06:18:10|7324|7321.2|7324|7321.2|7324|7321.2|7323.5|7320.7|1
1631513900000|2021-09-13 06:18:20|7323.5|7320.7|7324.2|7321.4|7324.7|7321.9|7323|7320.2|0
1631513910000|2021-09-13 06:18:30|7324.7|7321.9|7324|7321.2|7324.7|7321.9|7324|7321.2|6
1631513920000|2021-09-13 06:18:40|7324.2|7321.4|7324.7|7321.9|7324.7|7321.9|7324.2|7321.4|1
1631513930000|2021-09-13 06:18:50|7324.5|7321.7|7323.7|7320.9|7324.5|7321.7|7323.7|7320.9|10
1631513940000|2021-09-13 06:19:00|7324.2|7321.4|7324.5|7321.7|7324.7|7321.9|7324|7321.2|28
1631513950000|2021-09-13 06:19:10|7324.7|7321.9|7327|7324.2|7327|7324.2|7324.5|7321.7|25
1631513960000|2021-09-13 06:19:20|7326.7|7323.9|7326.7|7323.9|7327.7|7324.9|7326.5|7323.7|4
1631513970000|2021-09-13 06:19:30|7327|7324.2|7325.5|7322.7|7327.2|7324.4|7325.5|7322.7|12
1631513980000|2021-09-13 06:19:40|7324|7321.2|7324.7|7321.9|7325.5|7322.7|7324|7321.2|300
1631513990000|2021-09-13 06:19:50|7325.7|7322.9|7325.7|7322.9|7326.2|7323.4|7325.7|7322.9|10
1631514000000|2021-09-13 06:20:00|7326|7323.2|7325.7|7322.9|7326|7323.2|7325.7|7322.9|0
1631514010000|2021-09-13 06:20:10|7326|7323.2|7326.2|7323.4|7326.2|7323.4|7326|7323.2|4
1631514020000|2021-09-13 06:20:20|7326|7323.2|7326.5|7323.7|7326.5|7323.7|7325.7|7322.9|2
1631514030000|2021-09-13 06:20:30|7326|7323.2|7328.5|7325.7|7328.7|7325.9|7326|7323.2|107
1631514040000|2021-09-13 06:20:40|7328.7|7325.9|7330.5|7327.7|7330.5|7327.7|7328.7|7325.9|74
1631514050000|2021-09-13 06:20:50|7330.2|7327.4|7329.7|7326.9|7330.2|7327.4|7329.5|7326.7|2
1631514060000|2021-09-13 06:21:00|7330|7327.2|7330|7327.2|7330.2|7327.4|7329.7|7326.9|10
1631514070000|2021-09-13 06:21:10|7330.2|7327.4|7329|7326.2|7330.2|7327.4|7329|7326.2|1
1631514080000|2021-09-13 06:21:20|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|7328.2|7325.4|6
1631514090000|2021-09-13 06:21:30|7328.5|7325.7|7328.7|7325.9|7328.7|7325.9|7328|7325.2|1
1631514100000|2021-09-13 06:21:40|7329|7326.2|7329.2|7326.4|7329.2|7326.4|7329|7326.2|2
1631514110000|2021-09-13 06:21:50|7329.7|7326.9|7330|7327.2|7330.2|7327.4|7329.7|7326.9|7
1631514120000|2021-09-13 06:22:00|7330.5|7327.7|7332.2|7329.4|7332.2|7329.4|7329.5|7326.7|40
1631514130000|2021-09-13 06:22:10|7332|7329.2|7331|7328.2|7332.5|7329.7|7331|7328.2|6
1631514140000|2021-09-13 06:22:20|7331.5|7328.7|7330.7|7327.9|7332|7329.2|7330.7|7327.9|1
1631514150000|2021-09-13 06:22:30|7331.5|7328.7|7331.2|7328.4|7331.5|7328.7|7331.2|7328.4|0
1631514160000|2021-09-13 06:22:40|7331.5|7328.7|7331|7328.2|7331.5|7328.7|7331|7328.2|15
1631514170000|2021-09-13 06:22:50|7330|7327.2|7330|7327.2|7330.7|7327.9|7329.7|7326.9|18
1631514180000|2021-09-13 06:23:00|7329.7|7326.9|7330|7327.2|7330.2|7327.4|7329.7|7326.9|9
1631514190000|2021-09-13 06:23:10|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330|7327.2|1
1631514200000|2021-09-13 06:23:20|7330|7327.2|7330|7327.2|7330|7327.2|7330|7327.2|0
1631514210000|2021-09-13 06:23:30|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|1
1631514220000|2021-09-13 06:23:40|7330|7327.2|7331.7|7328.9|7331.7|7328.9|7330|7327.2|22
1631514230000|2021-09-13 06:23:50|7331.4|7328.6|7331.9|7329.1|7332.7|7329.9|7330.7|7327.9|29
1631514240000|2021-09-13 06:24:00|7332.2|7329.4|7332.7|7329.9|7332.7|7329.9|7332.2|7329.4|7
1631514250000|2021-09-13 06:24:10|7332.4|7329.6|7332.4|7329.6|7332.7|7329.9|7332.4|7329.6|0
1631514260000|2021-09-13 06:24:20|7332.2|7329.4|7332.2|7329.4|7332.7|7329.9|7331.9|7329.1|8
1631514270000|2021-09-13 06:24:30|7332.7|7329.9|7332.9|7330.1|7333.5|7330.7|7332.7|7329.9|15
1631514280000|2021-09-13 06:24:40|7333.5|7330.7|7333.5|7330.7|7334.5|7331.7|7333.2|7330.4|63
1631514290000|2021-09-13 06:24:50|7334|7331.2|7333.2|7330.4|7334|7331.2|7333.2|7330.4|16
1631514300000|2021-09-13 06:25:00|7332.9|7330.1|7332.2|7329.4|7332.9|7330.1|7332.2|7329.4|13
1631514310000|2021-09-13 06:25:10|7331.9|7329.1|7333.2|7330.4|7333.7|7330.9|7331.9|7329.1|38
1631514320000|2021-09-13 06:25:20|7332.9|7330.1|7332.9|7330.1|7333.5|7330.7|7332.9|7330.1|5
1631514330000|2021-09-13 06:25:30|7332.7|7329.9|7332.9|7330.1|7332.9|7330.1|7332.2|7329.4|8
1631514340000|2021-09-13 06:25:40|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|1
1631514350000|2021-09-13 06:25:50|7332.2|7329.4|7332.5|7329.7|7332.5|7329.7|7331.9|7329.1|1
1631514360000|2021-09-13 06:26:00|7332.2|7329.4|7332.5|7329.7|7332.5|7329.7|7332.2|7329.4|5
1631514370000|2021-09-13 06:26:10|7332.9|7330.1|7331.9|7329.1|7332.9|7330.1|7331.9|7329.1|19
1631514380000|2021-09-13 06:26:20|7331.2|7328.4|7330.7|7327.9|7331.2|7328.4|7329.9|7327.1|27
1631514390000|2021-09-13 06:26:30|7330.9|7328.1|7330.9|7328.1|7331.4|7328.6|7330.9|7328.1|4
1631514400000|2021-09-13 06:26:40|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7330.9|7328.1|5
1631514410000|2021-09-13 06:26:50|7331.5|7328.7|7331.2|7328.4|7331.5|7328.7|7330.9|7328.1|11
1631514430000|2021-09-13 06:27:10|7330.9|7328.1|7330.9|7328.1|7331.2|7328.4|7330.9|7328.1|0
1631514450000|2021-09-13 06:27:30|7330.5|7327.7|7329.9|7327.1|7330.5|7327.7|7329.9|7327.1|3
1631514470000|2021-09-13 06:27:50|7329.5|7326.7|7329.7|7326.9|7329.7|7326.9|7329.2|7326.4|17
1631514480000|2021-09-13 06:28:00|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|3
1631514490000|2021-09-13 06:28:10|7330.2|7327.4|7331.2|7328.4|7331.5|7328.7|7330.2|7327.4|13
1631514500000|2021-09-13 06:28:20|7332.2|7329.4|7333.2|7330.4|7333.2|7330.4|7332.2|7329.4|1426
1631514510000|2021-09-13 06:28:30|7333|7330.2|7334|7331.2|7334|7331.2|7332.7|7329.9|54
1631514520000|2021-09-13 06:28:40|7334.2|7331.4|7333.5|7330.7|7334.5|7331.7|7333.2|7330.4|41
1631514530000|2021-09-13 06:28:50|7334|7331.2|7333.5|7330.7|7334|7331.2|7333.5|7330.7|21
1631514540000|2021-09-13 06:29:00|7334|7331.2|7332.7|7329.9|7334|7331.2|7332.7|7329.9|9
1631514550000|2021-09-13 06:29:10|7332.5|7329.7|7332.2|7329.4|7333|7330.2|7332.2|7329.4|42
1631514560000|2021-09-13 06:29:20|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|7332.5|7329.7|4
1631514570000|2021-09-13 06:29:30|7334|7331.2|7334|7331.2|7334.5|7331.7|7334|7331.2|25
1631514580000|2021-09-13 06:29:40|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7334|7331.2|0
1631514590000|2021-09-13 06:29:50|7334.5|7331.7|7335.7|7332.9|7335.7|7332.9|7333.7|7330.9|113
1631514600000|2021-09-13 06:30:00|7336|7333.2|7336|7333.2|7336|7333.2|7336|7333.2|0
1631514610000|2021-09-13 06:30:10|7335.5|7332.7|7335.7|7332.9|7335.7|7332.9|7334.5|7331.7|25
1631514620000|2021-09-13 06:30:20|7335.5|7332.7|7335.2|7332.4|7335.5|7332.7|7335.2|7332.4|55
1631514630000|2021-09-13 06:30:30|7335|7332.2|7334.2|7331.4|7335|7332.2|7333.7|7330.9|25
1631514640000|2021-09-13 06:30:40|7334|7331.2|7333.7|7330.9|7334|7331.2|7333.2|7330.4|7
1631514650000|2021-09-13 06:30:50|7333.5|7330.7|7333|7330.2|7333.5|7330.7|7333|7330.2|1
1631514660000|2021-09-13 06:31:00|7332.7|7329.9|7332.7|7329.9|7333|7330.2|7332.5|7329.7|12
1631514680000|2021-09-13 06:31:20|7332.5|7329.7|7331.5|7328.7|7332.5|7329.7|7331.5|7328.7|3
1631514690000|2021-09-13 06:31:30|7331.2|7328.4|7329.5|7326.7|7332|7329.2|7329.5|7326.7|30
1631514700000|2021-09-13 06:31:40|7329.2|7326.4|7330.5|7327.7|7330.5|7327.7|7327.7|7324.9|55
1631514710000|2021-09-13 06:31:50|7330|7327.2|7330|7327.2|7330.7|7327.9|7330|7327.2|0
1631514720000|2021-09-13 06:32:00|7330.2|7327.4|7330.5|7327.7|7331|7328.2|7329.7|7326.9|0
1631514730000|2021-09-13 06:32:10|7330|7327.2|7329.2|7326.4|7330.2|7327.4|7329.2|7326.4|0
1631514740000|2021-09-13 06:32:20|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.2|7326.4|1
1631514750000|2021-09-13 06:32:30|7329.7|7326.9|7329|7326.2|7329.7|7326.9|7329|7326.2|1
1631514760000|2021-09-13 06:32:40|7328.5|7325.7|7328.7|7325.9|7329|7326.2|7328|7325.2|2
1631514770000|2021-09-13 06:32:50|7328.5|7325.7|7328.5|7325.7|7328.7|7325.9|7328.5|7325.7|0
1631514780000|2021-09-13 06:33:00|7328.2|7325.4|7328.5|7325.7|7328.5|7325.7|7328.2|7325.4|53
1631514790000|2021-09-13 06:33:10|7327.9|7325.1|7327|7324.2|7327.9|7325.1|7327|7324.2|39
1631514800000|2021-09-13 06:33:20|7327.2|7324.4|7328.5|7325.7|7328.5|7325.7|7327.2|7324.4|8
1631514810000|2021-09-13 06:33:30|7328|7325.2|7327.5|7324.7|7328|7325.2|7327|7324.2|1
1631514820000|2021-09-13 06:33:40|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|4
1631514830000|2021-09-13 06:33:50|7327.2|7324.4|7325.7|7322.9|7327.2|7324.4|7325.7|7322.9|46
1631514840000|2021-09-13 06:34:00|7325.5|7322.7|7326.7|7323.9|7327|7324.2|7325.5|7322.7|30
1631514850000|2021-09-13 06:34:10|7326.5|7323.7|7327.7|7324.9|7328|7325.2|7326.5|7323.7|3
1631514860000|2021-09-13 06:34:20|7327.5|7324.7|7327.7|7324.9|7327.7|7324.9|7327.5|7324.7|68
1631514870000|2021-09-13 06:34:30|7327.5|7324.7|7327.2|7324.4|7327.7|7324.9|7327.2|7324.4|1
1631514880000|2021-09-13 06:34:40|7326.5|7323.7|7326.7|7323.9|7326.7|7323.9|7326.5|7323.7|0
1631514890000|2021-09-13 06:34:50|7326.5|7323.7|7325|7322.2|7326.5|7323.7|7324.7|7321.9|3
1631514900000|2021-09-13 06:35:00|7325.5|7322.7|7327|7324.2|7327|7324.2|7325.5|7322.7|13
1631514910000|2021-09-13 06:35:10|7326.7|7323.9|7327.5|7324.7|7327.7|7324.9|7326.7|7323.9|29
1631514920000|2021-09-13 06:35:20|7327.7|7324.9|7326.7|7323.9|7327.7|7324.9|7326.7|7323.9|2
1631514930000|2021-09-13 06:35:30|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7325.5|7322.7|7
1631514940000|2021-09-13 06:35:40|7326.4|7323.6|7325|7322.2|7326.4|7323.6|7325|7322.2|6
1631514950000|2021-09-13 06:35:50|7325.5|7322.7|7325|7322.2|7325.7|7322.9|7325|7322.2|1
1631514960000|2021-09-13 06:36:00|7325.7|7322.9|7325.2|7322.4|7326.2|7323.4|7325.2|7322.4|28
1631514970000|2021-09-13 06:36:10|7325.5|7322.7|7325.7|7322.9|7326|7323.2|7325.5|7322.7|0
1631514980000|2021-09-13 06:36:20|7326|7323.2|7326.2|7323.4|7326.5|7323.7|7326|7323.2|5
1631514990000|2021-09-13 06:36:30|7326|7323.2|7327.5|7324.7|7327.5|7324.7|7326|7323.2|25
1631515000000|2021-09-13 06:36:40|7328|7325.2|7328|7325.2|7328|7325.2|7327.5|7324.7|15
1631515010000|2021-09-13 06:36:50|7327.5|7324.7|7328|7325.2|7328|7325.2|7327.5|7324.7|0
1631515020000|2021-09-13 06:37:00|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|52
1631515030000|2021-09-13 06:37:10|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|1
1631515040000|2021-09-13 06:37:20|7328|7325.2|7328.5|7325.7|7328.5|7325.7|7327.5|7324.7|1
1631515060000|2021-09-13 06:37:40|7328|7325.2|7328.5|7325.7|7328.5|7325.7|7328|7325.2|3
1631515070000|2021-09-13 06:37:50|7328.2|7325.4|7327.2|7324.4|7328.2|7325.4|7326.7|7323.9|20
1631515080000|2021-09-13 06:38:00|7327.5|7324.7|7326|7323.2|7327.7|7324.9|7325.5|7322.7|36
1631515090000|2021-09-13 06:38:10|7325.7|7322.9|7325.5|7322.7|7326.2|7323.4|7325.2|7322.4|4
1631515100000|2021-09-13 06:38:20|7324.7|7321.9|7325|7322.2|7325|7322.2|7324.7|7321.9|1
1631515110000|2021-09-13 06:38:30|7324.9|7322.1|7326.4|7323.6|7326.4|7323.6|7324.9|7322.1|0
1631515120000|2021-09-13 06:38:40|||||||||1
1631515130000|2021-09-13 06:38:50|||||||||5
1631515140000|2021-09-13 06:39:00|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|8
1631515150000|2021-09-13 06:39:10|7326.7|7323.9|7325.7|7322.9|7327.4|7324.6|7325.7|7322.9|2
1631515160000|2021-09-13 06:39:20|7325.4|7322.6|7325.9|7323.1|7325.9|7323.1|7325.4|7322.6|5
1631515170000|2021-09-13 06:39:30|7326.2|7323.4|7324.9|7322.1|7326.2|7323.4|7324.4|7321.6|24
1631515180000|2021-09-13 06:39:40|7325.2|7322.4|7325.7|7322.9|7325.7|7322.9|7325.2|7322.4|1
1631515190000|2021-09-13 06:39:50|7325.4|7322.6|7326.2|7323.4|7326.2|7323.4|7325.2|7322.4|1
1631515200000|2021-09-13 06:40:00|7325.9|7323.1|7324.9|7322.1|7325.9|7323.1|7322.7|7319.9|30
1631515210000|2021-09-13 06:40:10|7324.7|7321.9|7325.7|7322.9|7325.7|7322.9|7324.7|7321.9|1
1631515220000|2021-09-13 06:40:20|7326.2|7323.4|7325.7|7322.9|7326.2|7323.4|7325.7|7322.9|17
1631515230000|2021-09-13 06:40:30|7326.2|7323.4|7326.2|7323.4|7326.9|7324.1|7326.2|7323.4|9
1631515240000|2021-09-13 06:40:40|7326.7|7323.9|7325.2|7322.4|7326.9|7324.1|7324.9|7322.1|33
1631515250000|2021-09-13 06:40:50|7325.7|7322.9|7326.7|7323.9|7326.7|7323.9|7325.7|7322.9|34
1631515260000|2021-09-13 06:41:00|7327.2|7324.4|7325.7|7322.9|7327.2|7324.4|7325.7|7322.9|11
1631515270000|2021-09-13 06:41:10|7325.9|7323.1|7327.4|7324.6|7327.4|7324.6|7325.9|7323.1|12
1631515280000|2021-09-13 06:41:20|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|12
1631515290000|2021-09-13 06:41:30|7328.2|7325.4|7327.7|7324.9|7328.2|7325.4|7327.4|7324.6|0
1631515300000|2021-09-13 06:41:40|7327.4|7324.6|7327.9|7325.1|7327.9|7325.1|7327.4|7324.6|4
1631515310000|2021-09-13 06:41:50|7327.7|7324.9|7327.4|7324.6|7327.7|7324.9|7327.4|7324.6|5
1631515320000|2021-09-13 06:42:00|7327.2|7324.4|7327.4|7324.6|7327.4|7324.6|7326.9|7324.1|5
1631515330000|2021-09-13 06:42:10|7327.2|7324.4|7327.4|7324.6|7327.4|7324.6|7326.9|7324.1|1
1631515340000|2021-09-13 06:42:20|7327.2|7324.4|7327.4|7324.6|7327.4|7324.6|7326.9|7324.1|1
1631515360000|2021-09-13 06:42:40|7328.2|7325.4|7329.4|7326.6|7329.4|7326.6|7328.2|7325.4|23
1631515370000|2021-09-13 06:42:50|7330.2|7327.4|7330.4|7327.6|7330.4|7327.6|7330.2|7327.4|14
1631515380000|2021-09-13 06:43:00|7330.2|7327.4|7330.7|7327.9|7331.2|7328.4|7330.2|7327.4|1
1631515390000|2021-09-13 06:43:10|7330.4|7327.6|7330.2|7327.4|7330.4|7327.6|7330.2|7327.4|2
1631515410000|2021-09-13 06:43:30|7329.9|7327.1|7329.4|7326.6|7329.9|7327.1|7329.4|7326.6|0
1631515420000|2021-09-13 06:43:40|7328.7|7325.9|7329.4|7326.6|7329.4|7326.6|7328.4|7325.6|5
1631515430000|2021-09-13 06:43:50|||||||||1
1631515440000|2021-09-13 06:44:00|7328.9|7326.1|7328.9|7326.1|7329.4|7326.6|7328.9|7326.1|25
1631515450000|2021-09-13 06:44:10|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|7328.2|7325.4|5
1631515460000|2021-09-13 06:44:20|7328.4|7325.6|7328.2|7325.4|7328.4|7325.6|7328.2|7325.4|4
1631515470000|2021-09-13 06:44:30|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|0
1631515480000|2021-09-13 06:44:40|7327.7|7324.9|7327.2|7324.4|7327.7|7324.9|7327.2|7324.4|1
1631515490000|2021-09-13 06:44:50|7326.7|7323.9|7326.7|7323.9|7326.9|7324.1|7326.7|7323.9|3
1631515500000|2021-09-13 06:45:00|7325.9|7323.1|7327.4|7324.6|7327.9|7325.1|7325.7|7322.9|41
1631515510000|2021-09-13 06:45:10|7326.7|7323.9|7327.4|7324.6|7327.4|7324.6|7326.7|7323.9|0
1631515520000|2021-09-13 06:45:20|7326.9|7324.1|7325.9|7323.1|7326.9|7324.1|7324.7|7321.9|5
1631515530000|2021-09-13 06:45:30|7326.2|7323.4|7325.2|7322.4|7326.2|7323.4|7325.2|7322.4|11
1631515540000|2021-09-13 06:45:40|7325.4|7322.6|7325.2|7322.4|7325.7|7322.9|7325.2|7322.4|6
1631515550000|2021-09-13 06:45:50|7324.2|7321.4|7324.2|7321.4|7324.4|7321.6|7323.9|7321.1|13
1631515560000|2021-09-13 06:46:00|7324.9|7322.1|7324.7|7321.9|7324.9|7322.1|7324.7|7321.9|1
1631515570000|2021-09-13 06:46:10|7324.9|7322.1|7323.2|7320.4|7324.9|7322.1|7323.2|7320.4|11
1631515580000|2021-09-13 06:46:20|7322.7|7319.9|7322.9|7320.1|7322.9|7320.1|7322.7|7319.9|6
1631515590000|2021-09-13 06:46:30|7322.7|7319.9|7321.7|7318.9|7322.9|7320.1|7321.4|7318.6|31
1631515610000|2021-09-13 06:46:50|7321.2|7318.4|7321.7|7318.9|7321.7|7318.9|7320.9|7318.1|26
1631515620000|2021-09-13 06:47:00|7320.1|7317.3|7321.9|7319.1|7321.9|7319.1|7317.9|7315.1|100
1631515630000|2021-09-13 06:47:10|7321.7|7318.9|7321.2|7318.4|7321.7|7318.9|7321.2|7318.4|1
1631515640000|2021-09-13 06:47:20|7320.9|7318.1|7321.7|7318.9|7321.7|7318.9|7320.7|7317.9|6
1631515650000|2021-09-13 06:47:30|7321.9|7319.1|7321.2|7318.4|7322.4|7319.6|7321.2|7318.4|7
1631515660000|2021-09-13 06:47:40|7320.2|7317.4|7319.7|7316.9|7320.7|7317.9|7319.7|7316.9|11
1631515670000|2021-09-13 06:47:50|7319.9|7317.1|7319.7|7316.9|7320.7|7317.9|7319.7|7316.9|5
1631515680000|2021-09-13 06:48:00|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|7319.9|7317.1|26
1631515690000|2021-09-13 06:48:10|7319.4|7316.6|7318.9|7316.1|7319.4|7316.6|7318.9|7316.1|4
1631515700000|2021-09-13 06:48:20|||||||||1
1631515710000|2021-09-13 06:48:30|7318.7|7315.9|7316.9|7314.1|7318.7|7315.9|7316.9|7314.1|71
1631515720000|2021-09-13 06:48:40|7317.2|7314.4|7317.2|7314.4|7317.9|7315.1|7316.9|7314.1|25
1631515730000|2021-09-13 06:48:50|7317.7|7314.9|7317.2|7314.4|7317.7|7314.9|7317.2|7314.4|1
1631515740000|2021-09-13 06:49:00|7317.4|7314.6|7317.7|7314.9|7317.7|7314.9|7317.2|7314.4|2
1631515750000|2021-09-13 06:49:10|7317.4|7314.6|7315.9|7313.1|7317.4|7314.6|7315.9|7313.1|24
1631515760000|2021-09-13 06:49:20|7316.4|7313.6|7316.2|7313.4|7316.7|7313.9|7315.7|7312.9|18
1631515770000|2021-09-13 06:49:30|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|0
1631515780000|2021-09-13 06:49:40|7315.7|7312.9|7316.7|7313.9|7316.7|7313.9|7315.7|7312.9|27
1631515790000|2021-09-13 06:49:50|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|20
1631515800000|2021-09-13 06:50:00|7317.4|7314.6|7317.4|7314.6|7317.7|7314.9|7317.4|7314.6|10
1631515810000|2021-09-13 06:50:10|7316.9|7314.1|7315.9|7313.1|7316.9|7314.1|7315.9|7313.1|13
1631515820000|2021-09-13 06:50:20|7316.2|7313.4|7316.7|7313.9|7316.7|7313.9|7316.2|7313.4|18
1631515830000|2021-09-13 06:50:30|7316.4|7313.6|7316.7|7313.9|7316.7|7313.9|7315.9|7313.1|10
1631515840000|2021-09-13 06:50:40|||||||||2
1631515850000|2021-09-13 06:50:50|7316.9|7314.1|7317.7|7314.9|7318.4|7315.6|7316.9|7314.1|2
1631515860000|2021-09-13 06:51:00|7318.2|7315.4|7316.9|7314.1|7318.7|7315.9|7316.9|7314.1|3
1631515870000|2021-09-13 06:51:10|7316.4|7313.6|7316.7|7313.9|7316.7|7313.9|7316.4|7313.6|0
1631515880000|2021-09-13 06:51:20|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|3
1631515890000|2021-09-13 06:51:30|7316.7|7313.9|7316.7|7313.9|7317.4|7314.6|7316.2|7313.4|42
1631515900000|2021-09-13 06:51:40|7316.4|7313.6|7314.7|7311.9|7316.4|7313.6|7313.7|7310.9|62
1631515920000|2021-09-13 06:52:00|7314.2|7311.4|7314.2|7311.4|7314.7|7311.9|7313.7|7310.9|3
1631515930000|2021-09-13 06:52:10|7314.7|7311.9|7313.7|7310.9|7314.9|7312.1|7313.7|7310.9|44
1631515940000|2021-09-13 06:52:20|7314.7|7311.9|7312.9|7310.1|7314.7|7311.9|7312.6|7309.8|40
1631515950000|2021-09-13 06:52:30|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|0
1631515960000|2021-09-13 06:52:40|7312.7|7309.9|7312.9|7310.1|7312.9|7310.1|7312.2|7309.4|6
1631515970000|2021-09-13 06:52:50|7313.1|7310.3|7314.4|7311.6|7314.7|7311.9|7313.1|7310.3|10
1631515980000|2021-09-13 06:53:00|7313.9|7311.1|7314.7|7311.9|7315.2|7312.4|7313.9|7311.1|8
1631515990000|2021-09-13 06:53:10|7314.4|7311.6|7314.4|7311.6|7314.4|7311.6|7314.2|7311.4|2
1631516000000|2021-09-13 06:53:20|7314.7|7311.9|7315.4|7312.6|7315.4|7312.6|7314.7|7311.9|1
1631516010000|2021-09-13 06:53:30|7315.2|7312.4|7315.7|7312.9|7316.4|7313.6|7315.2|7312.4|2
1631516020000|2021-09-13 06:53:40|7315.4|7312.6|7315.4|7312.6|7315.7|7312.9|7315.2|7312.4|4
1631516040000|2021-09-13 06:54:00|7315.7|7312.9|7314.4|7311.6|7315.7|7312.9|7314.2|7311.4|16
1631516050000|2021-09-13 06:54:10|7313.7|7310.9|7313.7|7310.9|7314.4|7311.6|7313.4|7310.6|18
1631516060000|2021-09-13 06:54:20|7313.4|7310.6|7315.4|7312.6|7315.9|7313.1|7313.4|7310.6|62
1631516070000|2021-09-13 06:54:30|7315.7|7312.9|7315.2|7312.4|7315.7|7312.9|7314.9|7312.1|2
1631516080000|2021-09-13 06:54:40|7314.9|7312.1|7315.2|7312.4|7315.7|7312.9|7314.9|7312.1|2
1631516090000|2021-09-13 06:54:50|7314.7|7311.9|7314.7|7311.9|7314.7|7311.9|7314.4|7311.6|3
1631516100000|2021-09-13 06:55:00|7314.9|7312.1|7312.7|7309.9|7314.9|7312.1|7312.7|7309.9|42
1631516110000|2021-09-13 06:55:10|7313.4|7310.6|7312.7|7309.9|7313.7|7310.9|7312.7|7309.9|26
1631516120000|2021-09-13 06:55:20|7313.7|7310.9|7313.7|7310.9|7313.9|7311.1|7312.9|7310.1|17
1631516130000|2021-09-13 06:55:30|7313.4|7310.6|7311.7|7308.9|7313.7|7310.9|7311.7|7308.9|53
1631516140000|2021-09-13 06:55:40|7312.2|7309.4|7312.4|7309.6|7312.7|7309.9|7311.9|7309.1|3
1631516150000|2021-09-13 06:55:50|7312.7|7309.9|7313.2|7310.4|7313.2|7310.4|7312.7|7309.9|0
1631516160000|2021-09-13 06:56:00|7312.9|7310.1|7311.7|7308.9|7312.9|7310.1|7311.7|7308.9|4
1631516170000|2021-09-13 06:56:10|7311.9|7309.1|7312.2|7309.4|7312.4|7309.6|7311.9|7309.1|1
1631516180000|2021-09-13 06:56:20|7312.7|7309.9|7312.4|7309.6|7312.7|7309.9|7312.4|7309.6|4
1631516190000|2021-09-13 06:56:30|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|0
1631516200000|2021-09-13 06:56:40|7312.2|7309.4|7311.2|7308.4|7312.2|7309.4|7310.7|7307.9|30
1631516210000|2021-09-13 06:56:50|7311.4|7308.6|7311.7|7308.9|7311.7|7308.9|7310.7|7307.9|20
1631516220000|2021-09-13 06:57:00|7312.2|7309.4|7310.7|7307.9|7312.7|7309.9|7310.7|7307.9|7
1631516230000|2021-09-13 06:57:10|7311.4|7308.6|7311.7|7308.9|7311.7|7308.9|7310.7|7307.9|10
1631516240000|2021-09-13 06:57:20|7312.2|7309.4|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|0
1631516250000|2021-09-13 06:57:30|7311.4|7308.6|7310.9|7308.1|7311.4|7308.6|7310.7|7307.9|7
1631516260000|2021-09-13 06:57:40|7310.7|7307.9|7312.4|7309.6|7312.4|7309.6|7310.7|7307.9|3
1631516270000|2021-09-13 06:57:50|7312.2|7309.4|7312.4|7309.6|7312.4|7309.6|7311.7|7308.9|4
1631516280000|2021-09-13 06:58:00|7312.7|7309.9|7310.2|7307.4|7312.7|7309.9|7309.9|7307.1|12
1631516290000|2021-09-13 06:58:10|7310.4|7307.6|7310.4|7307.6|7310.9|7308.1|7310.4|7307.6|1
1631516300000|2021-09-13 06:58:20|7310.7|7307.9|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|2
1631516310000|2021-09-13 06:58:30|7311.4|7308.6|7311.9|7309.1|7311.9|7309.1|7311.4|7308.6|0
1631516320000|2021-09-13 06:58:40|7312.4|7309.6|7312.4|7309.6|7312.7|7309.9|7312.4|7309.6|10
1631516330000|2021-09-13 06:58:50|7312.7|7309.9|7314.4|7311.6|7314.4|7311.6|7312.7|7309.9|6
1631516340000|2021-09-13 06:59:00|7314.7|7311.9|7313.7|7310.9|7314.9|7312.1|7313.2|7310.4|4
1631516350000|2021-09-13 06:59:10|7314.1|7311.3|7315.2|7312.4|7315.2|7312.4|7314.1|7311.3|18
1631516360000|2021-09-13 06:59:20|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.2|7312.4|2
1631516370000|2021-09-13 06:59:30|7315.2|7312.4|7316.4|7313.6|7316.4|7313.6|7314.7|7311.9|10
1631516380000|2021-09-13 06:59:40|7316.7|7313.9|7315.7|7312.9|7316.7|7313.9|7315.4|7312.6|5
1631516390000|2021-09-13 06:59:50|7315.9|7313.1|7315.9|7313.1|7315.9|7313.1|7315.7|7312.9|5
1631516400000|2021-09-13 07:00:00|7315.7|7312.9|7311.4|7308.6|7315.7|7312.9|7311.4|7308.6|24
1631516410000|2021-09-13 07:00:10|7311.7|7308.9|7315.1|7312.3|7318.9|7316.1|7308.2|7305.4|759
1631516420000|2021-09-13 07:00:20|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.1|7311.3|21
1631516430000|2021-09-13 07:00:30|7315.6|7312.8|7319.7|7316.9|7320.7|7317.9|7315.6|7312.8|89
1631516440000|2021-09-13 07:00:40|7319.4|7316.6|7319.2|7316.4|7320.4|7317.6|7317.9|7315.1|24
1631516450000|2021-09-13 07:00:50|7319.4|7316.6|7317.9|7315.1|7319.4|7316.6|7317.9|7315.1|6
1631516460000|2021-09-13 07:01:00|7317.7|7314.9|7315.7|7312.9|7317.7|7314.9|7315.1|7312.3|40
1631516470000|2021-09-13 07:01:10|7315.4|7312.6|7316.2|7313.4|7316.4|7313.6|7315.4|7312.6|4
1631516480000|2021-09-13 07:01:20|7315.9|7313.1|7315.1|7312.3|7317.7|7314.9|7315.1|7312.3|14
1631516490000|2021-09-13 07:01:30|7315.4|7312.6|7315.9|7313.1|7316.1|7313.3|7315.1|7312.3|2
1631516500000|2021-09-13 07:01:40|7316.7|7313.9|7314.6|7311.8|7317.9|7315.1|7313.1|7310.3|115
1631516510000|2021-09-13 07:01:50|7314.1|7311.3|7310.7|7307.9|7314.1|7311.3|7310.4|7307.6|9
1631516520000|2021-09-13 07:02:00|7310.9|7308.1|7309.9|7307.1|7310.9|7308.1|7309.9|7307.1|63
1631516530000|2021-09-13 07:02:10|7310.1|7307.3|7311.7|7308.9|7311.9|7309.1|7310.1|7307.3|11
1631516540000|2021-09-13 07:02:20|7311.6|7308.8|7313.4|7310.6|7313.4|7310.6|7311.6|7308.8|11
1631516550000|2021-09-13 07:02:30|7313.9|7311.1|7313.1|7310.3|7313.9|7311.1|7313.1|7310.3|1
1631516560000|2021-09-13 07:02:40|7312.9|7310.1|7313.7|7310.9|7313.7|7310.9|7312.7|7309.9|24
1631516570000|2021-09-13 07:02:50|7314.4|7311.6|7313.6|7310.8|7315.9|7313.1|7313.6|7310.8|15
1631516580000|2021-09-13 07:03:00|7313.9|7311.1|7313.1|7310.3|7313.9|7311.1|7313.1|7310.3|4
1631516590000|2021-09-13 07:03:10|7312.4|7309.6|7311.9|7309.1|7312.4|7309.6|7311.6|7308.8|26
1631516600000|2021-09-13 07:03:20|7311.4|7308.6|7310.9|7308.1|7311.4|7308.6|7310.9|7308.1|18
1631516610000|2021-09-13 07:03:30|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|7311.1|7308.3|0
1631516620000|2021-09-13 07:03:40|7312.1|7309.3|7311.4|7308.6|7312.1|7309.3|7311.4|7308.6|6
1631516630000|2021-09-13 07:03:50|7311.6|7308.8|7313.6|7310.8|7313.6|7310.8|7311.6|7308.8|5
1631516640000|2021-09-13 07:04:00|7313.9|7311.1|7314.1|7311.3|7314.1|7311.3|7313.6|7310.8|6
1631516650000|2021-09-13 07:04:10|7313.9|7311.1|7313.9|7311.1|7314.1|7311.3|7313.9|7311.1|2
1631516660000|2021-09-13 07:04:20|7314.1|7311.3|7315.1|7312.3|7315.6|7312.8|7313.9|7311.1|9
1631516670000|2021-09-13 07:04:30|7314.9|7312.1|7315.4|7312.6|7315.4|7312.6|7314.9|7312.1|3
1631516680000|2021-09-13 07:04:40|7315.6|7312.8|7315.6|7312.8|7315.6|7312.8|7314.9|7312.1|23
1631516690000|2021-09-13 07:04:50|7315.9|7313.1|7317.1|7314.3|7317.1|7314.3|7315.9|7313.1|15
1631516700000|2021-09-13 07:05:00|7317.4|7314.6|7316.6|7313.8|7317.4|7314.6|7316.6|7313.8|5
1631516710000|2021-09-13 07:05:10|7316.4|7313.6|7315.9|7313.1|7316.4|7313.6|7315.4|7312.6|4
1631516720000|2021-09-13 07:05:20|7316.4|7313.6|7314.9|7312.1|7316.6|7313.8|7314.9|7312.1|5
1631516730000|2021-09-13 07:05:30|7315.1|7312.3|7316.6|7313.8|7316.6|7313.8|7315.1|7312.3|62
1631516740000|2021-09-13 07:05:40|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|0
1631516750000|2021-09-13 07:05:50|7315.6|7312.8|7314.6|7311.8|7315.6|7312.8|7314.4|7311.6|9
1631516760000|2021-09-13 07:06:00|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|0
1631516770000|2021-09-13 07:06:10|7314.4|7311.6|7313.9|7311.1|7314.4|7311.6|7312.6|7309.8|15
1631516780000|2021-09-13 07:06:20|7314.1|7311.3|7312.6|7309.8|7314.6|7311.8|7312.6|7309.8|16
1631516790000|2021-09-13 07:06:30|7311.9|7309.1|7307.1|7304.3|7311.9|7309.1|7305.4|7302.6|292
1631516800000|2021-09-13 07:06:40|7307.9|7305.1|7307.1|7304.3|7308.1|7305.3|7306.4|7303.6|20
1631516810000|2021-09-13 07:06:50|7306.6|7303.8|7308.1|7305.3|7308.1|7305.3|7306.1|7303.3|12
1631516820000|2021-09-13 07:07:00|7308.9|7306.1|7308.6|7305.8|7309.1|7306.3|7308.1|7305.3|7
1631516830000|2021-09-13 07:07:10|7309.1|7306.3|7307.1|7304.3|7309.1|7306.3|7307.1|7304.3|2
1631516840000|2021-09-13 07:07:20|7306.6|7303.8|7303.1|7300.3|7306.6|7303.8|7302.4|7299.6|23
1631516850000|2021-09-13 07:07:30|7303.6|7300.8|7304.6|7301.8|7304.6|7301.8|7303.4|7300.6|5
1631516860000|2021-09-13 07:07:40|7304.4|7301.6|7303.9|7301.1|7304.4|7301.6|7303.4|7300.6|5
1631516870000|2021-09-13 07:07:50|7304.4|7301.6|7304.4|7301.6|7305.1|7302.3|7304.1|7301.3|2
1631516880000|2021-09-13 07:08:00|7305.1|7302.3|7306.1|7303.3|7306.1|7303.3|7304.4|7301.6|10
1631516890000|2021-09-13 07:08:10|7305.9|7303.1|7305.6|7302.8|7306.9|7304.1|7305.6|7302.8|5
1631516900000|2021-09-13 07:08:20|7306.1|7303.3|7305.1|7302.3|7306.4|7303.6|7305.1|7302.3|0
1631516910000|2021-09-13 07:08:30|7306.1|7303.3|7307.1|7304.3|7307.4|7304.6|7305.9|7303.1|8
1631516920000|2021-09-13 07:08:40|7306.9|7304.1|7304.6|7301.8|7306.9|7304.1|7304.6|7301.8|8
1631516930000|2021-09-13 07:08:50|7304.4|7301.6|7304.6|7301.8|7304.6|7301.8|7304.4|7301.6|3
1631516940000|2021-09-13 07:09:00|7304.9|7302.1|7304.1|7301.3|7304.9|7302.1|7303.6|7300.8|3
1631516950000|2021-09-13 07:09:10|7303.6|7300.8|7305.6|7302.8|7305.6|7302.8|7303.6|7300.8|8
1631516960000|2021-09-13 07:09:20|7305.4|7302.6|7306.1|7303.3|7306.1|7303.3|7305.4|7302.6|1
1631516970000|2021-09-13 07:09:30|7306.4|7303.6|7306.4|7303.6|7307.1|7304.3|7306.4|7303.6|14
1631516980000|2021-09-13 07:09:40|7305.1|7302.3|7305.9|7303.1|7306.6|7303.8|7304.9|7302.1|12
1631516990000|2021-09-13 07:09:50|7306.1|7303.3|7305.9|7303.1|7306.1|7303.3|7305.9|7303.1|0
1631517000000|2021-09-13 07:10:00|7306.1|7303.3|7305.4|7302.6|7306.1|7303.3|7305.4|7302.6|6
1631517010000|2021-09-13 07:10:10|7305.6|7302.8|7303.4|7300.6|7305.9|7303.1|7303.4|7300.6|11
1631517020000|2021-09-13 07:10:20|||||||||25
1631517030000|2021-09-13 07:10:30|7303.1|7300.3|7299.6|7296.8|7303.1|7300.3|7299.6|7296.8|52
1631517040000|2021-09-13 07:10:40|7299.9|7297.1|7299.4|7296.6|7299.9|7297.1|7299.4|7296.6|4
1631517050000|2021-09-13 07:10:50|7299.9|7297.1|7301.1|7298.3|7301.1|7298.3|7299.6|7296.8|35
1631517060000|2021-09-13 07:11:00|7301.4|7298.6|7302.1|7299.3|7302.6|7299.8|7301.4|7298.6|9
1631517070000|2021-09-13 07:11:10|7302.6|7299.8|7302.1|7299.3|7302.6|7299.8|7302.1|7299.3|4
1631517080000|2021-09-13 07:11:20|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7300.4|7297.6|8
1631517090000|2021-09-13 07:11:30|7300.9|7298.1|7301.6|7298.8|7301.6|7298.8|7299.9|7297.1|9
1631517100000|2021-09-13 07:11:40|7301.4|7298.6|7301.1|7298.3|7301.6|7298.8|7300.6|7297.8|6
1631517110000|2021-09-13 07:11:50|7301.6|7298.8|7300.4|7297.6|7301.6|7298.8|7300.4|7297.6|44
1631517120000|2021-09-13 07:12:00|7300.1|7297.3|7299.9|7297.1|7300.4|7297.6|7299.4|7296.6|28
1631517130000|2021-09-13 07:12:10|7299.4|7296.6|7298.6|7295.8|7299.4|7296.6|7297.4|7294.6|30
1631517140000|2021-09-13 07:12:20|7298.1|7295.3|7297.4|7294.6|7298.4|7295.6|7297.4|7294.6|5
1631517150000|2021-09-13 07:12:30|7297.9|7295.1|7297.6|7294.8|7298.1|7295.3|7297.4|7294.6|13
1631517160000|2021-09-13 07:12:40|7297.9|7295.1|7298.4|7295.6|7299.4|7296.6|7297.9|7295.1|5
1631517170000|2021-09-13 07:12:50|7298.6|7295.8|7299.1|7296.3|7299.9|7297.1|7298.4|7295.6|22
1631517180000|2021-09-13 07:13:00|7299.4|7296.6|7302.4|7299.6|7302.9|7300.1|7298.4|7295.6|24
1631517190000|2021-09-13 07:13:10|7301.6|7298.8|7299.9|7297.1|7301.9|7299.1|7299.9|7297.1|8
1631517200000|2021-09-13 07:13:20|7300.1|7297.3|7299.9|7297.1|7300.1|7297.3|7299.9|7297.1|5
1631517210000|2021-09-13 07:13:30|7299.6|7296.8|7301.6|7298.8|7302.1|7299.3|7299.4|7296.6|22
1631517220000|2021-09-13 07:13:40|7300.9|7298.1|7300.6|7297.8|7301.1|7298.3|7300.6|7297.8|3
1631517230000|2021-09-13 07:13:50|7300.1|7297.3|7300.6|7297.8|7300.6|7297.8|7299.4|7296.6|12
1631517240000|2021-09-13 07:14:00|7301.1|7298.3|7300.4|7297.6|7302.1|7299.3|7300.4|7297.6|5
1631517250000|2021-09-13 07:14:10|7300.6|7297.8|7300.1|7297.3|7300.9|7298.1|7300.1|7297.3|11
1631517260000|2021-09-13 07:14:20|7299.8|7297|7300.1|7297.3|7300.8|7298|7299.8|7297|12
1631517270000|2021-09-13 07:14:30|7299.8|7297|7299.8|7297|7300.1|7297.3|7299.8|7297|6
1631517280000|2021-09-13 07:14:40|7299.3|7296.5|7299.6|7296.8|7299.8|7297|7298.8|7296|6
1631517290000|2021-09-13 07:14:50|7299.3|7296.5|7300.1|7297.3|7300.1|7297.3|7297.6|7294.8|16
1631517300000|2021-09-13 07:15:00|7300.6|7297.8|7299.1|7296.3|7300.8|7298|7298.6|7295.8|50
1631517310000|2021-09-13 07:15:10|7299.6|7296.8|7299.6|7296.8|7300.1|7297.3|7299.6|7296.8|3
1631517330000|2021-09-13 07:15:30|7299.3|7296.5|7298.8|7296|7299.8|7297|7298.3|7295.5|10
1631517340000|2021-09-13 07:15:40|7299.1|7296.3|7299.1|7296.3|7299.8|7297|7298.8|7296|1
1631517350000|2021-09-13 07:15:50|7298.8|7296|7299.1|7296.3|7299.8|7297|7298.3|7295.5|4
1631517360000|2021-09-13 07:16:00|7298.8|7296|7298.8|7296|7299.8|7297|7298.8|7296|3
1631517370000|2021-09-13 07:16:10|7299.1|7296.3|7300.1|7297.3|7300.1|7297.3|7299.1|7296.3|4
1631517380000|2021-09-13 07:16:20|7299.6|7296.8|7298.8|7296|7299.6|7296.8|7298.8|7296|3
1631517390000|2021-09-13 07:16:30|7299.1|7296.3|7299.1|7296.3|7299.3|7296.5|7298.3|7295.5|2
1631517400000|2021-09-13 07:16:40|7298.8|7296|7298.1|7295.3|7298.8|7296|7297.3|7294.5|1
1631517410000|2021-09-13 07:16:50|7297.8|7295|7298.3|7295.5|7298.3|7295.5|7297.3|7294.5|2
1631517420000|2021-09-13 07:17:00|7298.1|7295.3|7299.1|7296.3|7299.1|7296.3|7297.3|7294.5|9
1631517430000|2021-09-13 07:17:10|7298.6|7295.8|7292.1|7289.3|7298.6|7295.8|7291.3|7288.5|80
1631517440000|2021-09-13 07:17:20|7292.3|7289.5|7294.9|7292.1|7294.9|7292.1|7292.3|7289.5|91
1631517450000|2021-09-13 07:17:30|7295.1|7292.3|7297.8|7295|7298.9|7296.1|7294.3|7291.5|201
1631517460000|2021-09-13 07:17:40|7297.6|7294.8|7298.1|7295.3|7298.4|7295.6|7297.6|7294.8|118
1631517470000|2021-09-13 07:17:50|7297.1|7294.3|7296.3|7293.5|7297.1|7294.3|7296.3|7293.5|5
1631517480000|2021-09-13 07:18:00|7295.9|7293.1|7291.8|7289|7295.9|7293.1|7290.6|7287.8|73
1631517490000|2021-09-13 07:18:10|7291.1|7288.3|7292.9|7290.1|7293.1|7290.3|7291.1|7288.3|9
1631517500000|2021-09-13 07:18:20|7293.1|7290.3|7292.9|7290.1|7293.6|7290.8|7292.6|7289.8|13
1631517510000|2021-09-13 07:18:30|7293.1|7290.3|7291.6|7288.8|7293.1|7290.3|7291.3|7288.5|18
1631517520000|2021-09-13 07:18:40|7291.8|7289|7291.6|7288.8|7292.1|7289.3|7290.9|7288.1|19
1631517530000|2021-09-13 07:18:50|7292.1|7289.3|7292.9|7290.1|7292.9|7290.1|7292.1|7289.3|2
1631517540000|2021-09-13 07:19:00|7292.3|7289.5|7292.1|7289.3|7293.1|7290.3|7291.3|7288.5|23
1631517550000|2021-09-13 07:19:10|7292.3|7289.5|7291.6|7288.8|7292.9|7290.1|7291.3|7288.5|15
1631517560000|2021-09-13 07:19:20|7291.1|7288.3|7292.1|7289.3|7292.1|7289.3|7290.3|7287.5|188
1631517570000|2021-09-13 07:19:30|7291.8|7289|7290.8|7288|7292.1|7289.3|7290.8|7288|52
1631517580000|2021-09-13 07:19:40|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|1
1631517590000|2021-09-13 07:19:50|7291.6|7288.8|7291.8|7289|7291.8|7289|7291.3|7288.5|26
1631517600000|2021-09-13 07:20:00|7291.1|7288.3|7294.1|7291.3|7294.1|7291.3|7291.1|7288.3|38
1631517610000|2021-09-13 07:20:10|7294.8|7292|7294.8|7292|7294.8|7292|7294.6|7291.8|13
1631517620000|2021-09-13 07:20:20|7295.1|7292.3|7294.6|7291.8|7295.8|7293|7294.6|7291.8|3
1631517630000|2021-09-13 07:20:30|7294.8|7292|7297.1|7294.3|7297.8|7295|7294.8|7292|14
1631517640000|2021-09-13 07:20:40|7297.3|7294.5|7298.8|7296|7298.8|7296|7297.3|7294.5|7
1631517650000|2021-09-13 07:20:50|7299.1|7296.3|7298.9|7296.1|7299.6|7296.8|7298.1|7295.3|41
1631517660000|2021-09-13 07:21:00|7299.1|7296.3|7299.1|7296.3|7299.6|7296.8|7298.1|7295.3|31
1631517670000|2021-09-13 07:21:10|7299.6|7296.8|7299.4|7296.6|7299.9|7297.1|7299.1|7296.3|9
1631517680000|2021-09-13 07:21:20|7299.1|7296.3|7299.1|7296.3|7299.1|7296.3|7298.1|7295.3|3
1631517690000|2021-09-13 07:21:30|7298.1|7295.3|7298.6|7295.8|7298.8|7296|7298.1|7295.3|8
1631517700000|2021-09-13 07:21:40|7298.3|7295.5|7298.1|7295.3|7298.6|7295.8|7297.1|7294.3|14
1631517710000|2021-09-13 07:21:50|7299.1|7296.3|7300.1|7297.3|7300.1|7297.3|7299.1|7296.3|9
1631517720000|2021-09-13 07:22:00|7300.6|7297.8|7300.1|7297.3|7302.1|7299.3|7299.9|7297.1|30
1631517730000|2021-09-13 07:22:10|7299.6|7296.8|7299.1|7296.3|7299.9|7297.1|7299.1|7296.3|1
1631517740000|2021-09-13 07:22:20|7299.6|7296.8|7300.1|7297.3|7300.1|7297.3|7299.6|7296.8|1
1631517750000|2021-09-13 07:22:30|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|7299.3|7296.5|6
1631517760000|2021-09-13 07:22:40|7300.1|7297.3|7300.4|7297.6|7301.3|7298.5|7300.1|7297.3|12
1631517770000|2021-09-13 07:22:50|7300.1|7297.3|7301.1|7298.3|7301.1|7298.3|7300.1|7297.3|2
1631517780000|2021-09-13 07:23:00|7300.8|7298|7300.8|7298|7301.1|7298.3|7300.6|7297.8|7
1631517790000|2021-09-13 07:23:10|7299.8|7297|7300.1|7297.3|7300.1|7297.3|7299.6|7296.8|1
1631517800000|2021-09-13 07:23:20|7299.9|7297.1|7299.1|7296.3|7300.3|7297.5|7299.1|7296.3|35
1631517820000|2021-09-13 07:23:40|7298.1|7295.3|7296.6|7293.8|7298.1|7295.3|7296.3|7293.5|10
1631517830000|2021-09-13 07:23:50|7296.3|7293.5|7296.8|7294|7297.3|7294.5|7296.1|7293.3|3
1631517840000|2021-09-13 07:24:00|7296.3|7293.5|7297.1|7294.3|7297.1|7294.3|7296.3|7293.5|8
1631517850000|2021-09-13 07:24:10|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|7296.6|7293.8|2
1631517860000|2021-09-13 07:24:20|7296.3|7293.5|7293.8|7291|7296.3|7293.5|7293.3|7290.5|9
1631517870000|2021-09-13 07:24:30|7293.3|7290.5|7291.6|7288.8|7293.6|7290.8|7291.3|7288.5|13
1631517880000|2021-09-13 07:24:40|7292.1|7289.3|7293.1|7290.3|7293.1|7290.3|7291.6|7288.8|4
1631517890000|2021-09-13 07:24:50|7292.6|7289.8|7292.6|7289.8|7293.1|7290.3|7292.6|7289.8|0
1631517900000|2021-09-13 07:25:00|7293.1|7290.3|7292.1|7289.3|7293.1|7290.3|7290.9|7288.1|32
1631517910000|2021-09-13 07:25:10|7291.9|7289.1|7291.1|7288.3|7291.9|7289.1|7290.8|7288|18
1631517920000|2021-09-13 07:25:20|7292.1|7289.3|7291.8|7289|7292.1|7289.3|7291.3|7288.5|2
1631517930000|2021-09-13 07:25:30|7291.6|7288.8|7292.1|7289.3|7292.6|7289.8|7291.4|7288.6|27
1631517940000|2021-09-13 07:25:40|7292.3|7289.5|7292.6|7289.8|7293.1|7290.3|7292.3|7289.5|4
1631517950000|2021-09-13 07:25:50|7293.1|7290.3|7292.9|7290.1|7293.1|7290.3|7292.3|7289.5|11
1631517960000|2021-09-13 07:26:00|7293.1|7290.3|7293.6|7290.8|7293.9|7291.1|7293.1|7290.3|3
1631517970000|2021-09-13 07:26:10|7293.1|7290.3|7294.1|7291.3|7294.1|7291.3|7293.1|7290.3|3
1631517980000|2021-09-13 07:26:20|7293.6|7290.8|7296.4|7293.6|7296.6|7293.8|7293.6|7290.8|59
1631517990000|2021-09-13 07:26:30|7296.1|7293.3|7293.9|7291.1|7296.1|7293.3|7293.3|7290.5|14
1631518000000|2021-09-13 07:26:40|7294.1|7291.3|7294.1|7291.3|7294.1|7291.3|7293.9|7291.1|17
1631518010000|2021-09-13 07:26:50|7293.6|7290.8|7294.1|7291.3|7294.3|7291.5|7293.6|7290.8|3
1631518020000|2021-09-13 07:27:00|7293.6|7290.8|7293.3|7290.5|7293.6|7290.8|7293.3|7290.5|3
1631518030000|2021-09-13 07:27:10|7293.6|7290.8|7292.9|7290.1|7293.6|7290.8|7292.9|7290.1|46
1631518040000|2021-09-13 07:27:20|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|7293.1|7290.3|3
1631518050000|2021-09-13 07:27:30|7292.9|7290.1|7290.9|7288.1|7292.9|7290.1|7290.9|7288.1|29
1631518060000|2021-09-13 07:27:40|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|2
1631518070000|2021-09-13 07:27:50|7290.9|7288.1|7291.1|7288.3|7291.1|7288.3|7290.9|7288.1|19
1631518080000|2021-09-13 07:28:00|7290.9|7288.1|7291.6|7288.8|7293.1|7290.3|7290.9|7288.1|80
1631518090000|2021-09-13 07:28:10|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|7291.1|7288.3|0
1631518100000|2021-09-13 07:28:20|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7291.6|7288.8|8
1631518110000|2021-09-13 07:28:30|7291.8|7289|7291.8|7289|7292.3|7289.5|7291.6|7288.8|10
1631518120000|2021-09-13 07:28:40|7291.6|7288.8|7291.8|7289|7292.1|7289.3|7291.6|7288.8|1
1631518130000|2021-09-13 07:28:50|7292.1|7289.3|7292.1|7289.3|7292.1|7289.3|7291.8|7289|1
1631518140000|2021-09-13 07:29:00|7291.8|7289|7293.1|7290.3|7293.1|7290.3|7291.8|7289|7
1631518150000|2021-09-13 07:29:10|7292.8|7290|7291.3|7288.5|7292.8|7290|7291.1|7288.3|3
1631518160000|2021-09-13 07:29:20|7291.1|7288.3|7290.8|7288|7291.1|7288.3|7290.8|7288|1
1631518170000|2021-09-13 07:29:30|7291.1|7288.3|7288.8|7286|7291.1|7288.3|7288.1|7285.3|32
1631518180000|2021-09-13 07:29:40|7291.4|7288.6|7297.1|7294.3|7297.1|7294.3|7291.4|7288.6|156
1631518190000|2021-09-13 07:29:50|7297.6|7294.8|7298.3|7295.5|7298.3|7295.5|7297.3|7294.5|31
1631518200000|2021-09-13 07:30:00|7298.8|7296|7302.3|7299.5|7303.8|7301|7298.8|7296|273
1631518210000|2021-09-13 07:30:10|7302.8|7300|7307.3|7304.5|7307.8|7305|7302.8|7300|172
1631518220000|2021-09-13 07:30:20|7307.1|7304.3|7308.6|7305.8|7308.6|7305.8|7307.1|7304.3|30
1631518230000|2021-09-13 07:30:30|7308.1|7305.3|7309.3|7306.5|7311.8|7309|7308.1|7305.3|153
1631518240000|2021-09-13 07:30:40|7309.1|7306.3|7309.6|7306.8|7309.6|7306.8|7308.1|7305.3|31
1631518250000|2021-09-13 07:30:50|7310.1|7307.3|7308.8|7306|7310.8|7308|7308.6|7305.8|45
1631518260000|2021-09-13 07:31:00|7309.1|7306.3|7307.1|7304.3|7309.1|7306.3|7306.8|7304|75
1631518270000|2021-09-13 07:31:10|7307.3|7304.5|7307.1|7304.3|7307.3|7304.5|7306.3|7303.5|11
1631518280000|2021-09-13 07:31:20|7306.3|7303.5|7306.8|7304|7307.1|7304.3|7306.3|7303.5|16
1631518290000|2021-09-13 07:31:30|7306.6|7303.8|7304.3|7301.5|7306.6|7303.8|7303.8|7301|81
1631518300000|2021-09-13 07:31:40|7303.8|7301|7302.3|7299.5|7304.1|7301.3|7302.3|7299.5|10
1631518310000|2021-09-13 07:31:50|7302.1|7299.3|7300.6|7297.8|7302.1|7299.3|7299.8|7297|76
1631518320000|2021-09-13 07:32:00|7301.1|7298.3|7300.1|7297.3|7301.1|7298.3|7299.8|7297|48
1631518330000|2021-09-13 07:32:10|7300.3|7297.5|7301.1|7298.3|7301.8|7299|7300.3|7297.5|7
1631518340000|2021-09-13 07:32:20|7300.6|7297.8|7300.8|7298|7300.8|7298|7300.6|7297.8|0
1631518350000|2021-09-13 07:32:30|7301.1|7298.3|7302.3|7299.5|7302.8|7300|7301.1|7298.3|5
1631518360000|2021-09-13 07:32:40|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|6
1631518370000|2021-09-13 07:32:50|7302.3|7299.5|7303.1|7300.3|7303.8|7301|7302.3|7299.5|11
1631518380000|2021-09-13 07:33:00|7303.3|7300.5|7306.1|7303.3|7306.8|7304|7303.3|7300.5|27
1631518390000|2021-09-13 07:33:10|7306.3|7303.5|7308.6|7305.8|7308.6|7305.8|7306.1|7303.3|19
1631518400000|2021-09-13 07:33:20|7308.8|7306|7309.1|7306.3|7311.1|7308.3|7308.8|7306|140
1631518410000|2021-09-13 07:33:30|7308.8|7306|7309.8|7307|7310.3|7307.5|7308.8|7306|0
1631518420000|2021-09-13 07:33:40|7309.6|7306.8|7310.1|7307.3|7310.3|7307.5|7308.6|7305.8|22
1631518430000|2021-09-13 07:33:50|7310.3|7307.5|7310.1|7307.3|7311.8|7309|7309.8|7307|10
1631518440000|2021-09-13 07:34:00|7309.8|7307|7308.1|7305.3|7309.8|7307|7308.1|7305.3|33
1631518450000|2021-09-13 07:34:10|7309.1|7306.3|7308.3|7305.5|7309.3|7306.5|7308.3|7305.5|2
1631518460000|2021-09-13 07:34:20|7308.8|7306|7308.1|7305.3|7308.8|7306|7308.1|7305.3|2
1631518470000|2021-09-13 07:34:30|7307.8|7305|7308.3|7305.5|7308.3|7305.5|7307.1|7304.3|5
1631518480000|2021-09-13 07:34:40|7308.6|7305.8|7309.8|7307|7309.8|7307|7308.1|7305.3|9
1631518490000|2021-09-13 07:34:50|7309.6|7306.8|7308.6|7305.8|7309.6|7306.8|7308.6|7305.8|1
1631518500000|2021-09-13 07:35:00|7308.8|7306|7309.1|7306.3|7309.1|7306.3|7308.8|7306|3
1631518510000|2021-09-13 07:35:10|7308.8|7306|7308.1|7305.3|7308.8|7306|7308.1|7305.3|5
1631518520000|2021-09-13 07:35:20|7307.6|7304.8|7307.3|7304.5|7307.6|7304.8|7307.3|7304.5|3
1631518530000|2021-09-13 07:35:30|7307.1|7304.3|7307.3|7304.5|7307.3|7304.5|7307.1|7304.3|0
1631518540000|2021-09-13 07:35:40|7307.6|7304.8|7308.8|7306|7308.8|7306|7307.6|7304.8|2
1631518550000|2021-09-13 07:35:50|7308.1|7305.3|7308.3|7305.5|7308.3|7305.5|7308.1|7305.3|2
1631518560000|2021-09-13 07:36:00|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|1
1631518570000|2021-09-13 07:36:10|7308.6|7305.8|7309.8|7307|7309.8|7307|7308.6|7305.8|10
1631518580000|2021-09-13 07:36:20|7309.6|7306.8|7309.8|7307|7309.8|7307|7309.1|7306.3|0
1631518590000|2021-09-13 07:36:30|7310.8|7308|7310.8|7308|7310.8|7308|7310.6|7307.8|4
1631518600000|2021-09-13 07:36:40|7312.1|7309.3|7311.1|7308.3|7312.1|7309.3|7311.1|7308.3|5
1631518610000|2021-09-13 07:36:50|7311.3|7308.5|7312.1|7309.3|7312.1|7309.3|7311.1|7308.3|7
1631518620000|2021-09-13 07:37:00|7311.8|7309|7314.6|7311.8|7314.6|7311.8|7311.8|7309|16
1631518630000|2021-09-13 07:37:10|7314.8|7312|7314.1|7311.3|7314.8|7312|7314.1|7311.3|6
1631518640000|2021-09-13 07:37:20|7314.6|7311.8|7315.1|7312.3|7315.1|7312.3|7314.6|7311.8|2
1631518650000|2021-09-13 07:37:30|7314.8|7312|7314.8|7312|7314.8|7312|7314.6|7311.8|6
1631518660000|2021-09-13 07:37:40|7315.1|7312.3|7313.8|7311|7315.1|7312.3|7313.8|7311|6
1631518670000|2021-09-13 07:37:50|7314.1|7311.3|7315.8|7313|7315.8|7313|7314.1|7311.3|35
1631518680000|2021-09-13 07:38:00|7315.4|7312.6|7314.3|7311.5|7315.4|7312.6|7314.1|7311.3|11
1631518690000|2021-09-13 07:38:10|7314.1|7311.3|7311.8|7309|7314.1|7311.3|7311.8|7309|33
1631518700000|2021-09-13 07:38:20|7311.6|7308.8|7312.3|7309.5|7312.8|7310|7311.3|7308.5|11
1631518710000|2021-09-13 07:38:30|7312.1|7309.3|7310.1|7307.3|7312.1|7309.3|7310.1|7307.3|16
1631518720000|2021-09-13 07:38:40|7310.6|7307.8|7310.1|7307.3|7310.8|7308|7310.1|7307.3|17
1631518730000|2021-09-13 07:38:50|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7309.6|7306.8|2
1631518740000|2021-09-13 07:39:00|7310.1|7307.3|7310.8|7308|7311.8|7309|7310.1|7307.3|43
1631518750000|2021-09-13 07:39:10|7311.1|7308.3|7311.6|7308.8|7312.1|7309.3|7311.1|7308.3|1
1631518760000|2021-09-13 07:39:20|7311.1|7308.3|7311.1|7308.3|7311.3|7308.5|7311.1|7308.3|0
1631518770000|2021-09-13 07:39:30|7311.3|7308.5|7312.1|7309.3|7312.1|7309.3|7311.3|7308.5|1
1631518780000|2021-09-13 07:39:40|7313.1|7310.3|7311.8|7309|7313.1|7310.3|7311.8|7309|6
1631518790000|2021-09-13 07:39:50|7310.8|7308|7312.1|7309.3|7312.1|7309.3|7310.3|7307.5|5
1631518800000|2021-09-13 07:40:00|7311.8|7309|7312.1|7309.3|7312.1|7309.3|7311.3|7308.5|52
1631518810000|2021-09-13 07:40:10|7311.3|7308.5|7310.3|7307.5|7311.3|7308.5|7310.3|7307.5|1
1631518820000|2021-09-13 07:40:20|7309.6|7306.8|7310.1|7307.3|7310.1|7307.3|7309.1|7306.3|9
1631518830000|2021-09-13 07:40:30|7309.1|7306.3|7310.1|7307.3|7310.1|7307.3|7309.1|7306.3|3
1631518840000|2021-09-13 07:40:40|7309.6|7306.8|7309.8|7307|7309.8|7307|7309.1|7306.3|2
1631518850000|2021-09-13 07:40:50|7310.1|7307.3|7309.1|7306.3|7310.8|7308|7309.1|7306.3|22
1631518860000|2021-09-13 07:41:00|7309.3|7306.5|7313.8|7311|7314.6|7311.8|7309.1|7306.3|302
1631518870000|2021-09-13 07:41:10|7313.1|7310.3|7312.1|7309.3|7313.3|7310.5|7312.1|7309.3|15
1631518880000|2021-09-13 07:41:20|7311.6|7308.8|7311.1|7308.3|7312.1|7309.3|7311.1|7308.3|5
1631518900000|2021-09-13 07:41:40|7310.1|7307.3|7309.3|7306.5|7310.1|7307.3|7309.3|7306.5|69
1631518910000|2021-09-13 07:41:50|7309.8|7307|7310.3|7307.5|7310.3|7307.5|7309.8|7307|11
1631518920000|2021-09-13 07:42:00|7310.6|7307.8|7311.3|7308.5|7311.3|7308.5|7309.8|7307|4
1631518930000|2021-09-13 07:42:10|7311.6|7308.8|7312.3|7309.5|7312.3|7309.5|7311.6|7308.8|1
1631518940000|2021-09-13 07:42:20|7312.1|7309.3|7313.3|7310.5|7313.6|7310.8|7312.1|7309.3|1
1631518950000|2021-09-13 07:42:30|||||||||1
1631518960000|2021-09-13 07:42:40|7313.6|7310.8|7313.8|7311|7315.1|7312.3|7313.6|7310.8|9
1631518970000|2021-09-13 07:42:50|7314.3|7311.5|7314.1|7311.3|7314.3|7311.5|7314.1|7311.3|12
1631518980000|2021-09-13 07:43:00|7314.6|7311.8|7313.6|7310.8|7314.6|7311.8|7313.6|7310.8|6
1631518990000|2021-09-13 07:43:10|7313.3|7310.5|7313.1|7310.3|7313.3|7310.5|7312.1|7309.3|5
1631519000000|2021-09-13 07:43:20|7313.3|7310.5|7313.6|7310.8|7313.6|7310.8|7313.1|7310.3|1
1631519010000|2021-09-13 07:43:30|7313.1|7310.3|7312.1|7309.3|7313.6|7310.8|7312.1|7309.3|5
1631519020000|2021-09-13 07:43:40|7311.8|7309|7312.3|7309.5|7312.3|7309.5|7311.1|7308.3|33
1631519030000|2021-09-13 07:43:50|7312.8|7310|7311.6|7308.8|7312.8|7310|7311.6|7308.8|6
1631519040000|2021-09-13 07:44:00|7311.8|7309|7313.1|7310.3|7313.1|7310.3|7311.8|7309|2
1631519050000|2021-09-13 07:44:10|7313.8|7311|7313.8|7311|7314.1|7311.3|7313.1|7310.3|14
1631519060000|2021-09-13 07:44:20|7314.1|7311.3|7314.3|7311.5|7314.3|7311.5|7313.8|7311|3
1631519070000|2021-09-13 07:44:30|7313.8|7311|7311.8|7309|7313.8|7311|7311.1|7308.3|40
1631519080000|2021-09-13 07:44:40|7311.1|7308.3|7311.3|7308.5|7312.1|7309.3|7311.1|7308.3|6
1631519090000|2021-09-13 07:44:50|7310.6|7307.8|7310.6|7307.8|7311.1|7308.3|7310.3|7307.5|16
1631519100000|2021-09-13 07:45:00|7310.8|7308|7313.1|7310.3|7313.3|7310.5|7310.8|7308|9
1631519110000|2021-09-13 07:45:10|7312.5|7309.7|7312.8|7310|7313.1|7310.3|7311.1|7308.3|17
1631519120000|2021-09-13 07:45:20|7312.1|7309.3|7313.1|7310.3|7313.1|7310.3|7312.1|7309.3|7
1631519130000|2021-09-13 07:45:30|7312.3|7309.5|7310.8|7308|7312.3|7309.5|7310.8|7308|12
1631519140000|2021-09-13 07:45:40|7311.1|7308.3|7313.1|7310.3|7313.1|7310.3|7311.1|7308.3|17
1631519150000|2021-09-13 07:45:50|7312.6|7309.8|7313.1|7310.3|7313.1|7310.3|7312.1|7309.3|10
1631519160000|2021-09-13 07:46:00|7313.3|7310.5|7313.8|7311|7314.3|7311.5|7313.3|7310.5|7
1631519170000|2021-09-13 07:46:10|7314.1|7311.3|7314.8|7312|7314.8|7312|7313.8|7311|13
1631519180000|2021-09-13 07:46:20|7315.1|7312.3|7315.8|7313|7315.8|7313|7315.1|7312.3|12
1631519190000|2021-09-13 07:46:30|7314.8|7312|7314.1|7311.3|7314.8|7312|7313.3|7310.5|14
1631519200000|2021-09-13 07:46:40|7313.6|7310.8|7313.3|7310.5|7313.6|7310.8|7313.1|7310.3|5
1631519210000|2021-09-13 07:46:50|7312.6|7309.8|7312.1|7309.3|7312.6|7309.8|7312.1|7309.3|6
1631519230000|2021-09-13 07:47:10|7311.3|7308.5|7311.1|7308.3|7311.8|7309|7311.1|7308.3|18
1631519240000|2021-09-13 07:47:20|7311.6|7308.8|7311.1|7308.3|7312.1|7309.3|7311.1|7308.3|20
1631519250000|2021-09-13 07:47:30|||||||||1
1631519260000|2021-09-13 07:47:40|7311.8|7309|7313.1|7310.3|7313.1|7310.3|7311.8|7309|8
1631519270000|2021-09-13 07:47:50|7313.3|7310.5|7312.8|7310|7313.3|7310.5|7312.8|7310|4
1631519280000|2021-09-13 07:48:00|7313.1|7310.3|7314.1|7311.3|7314.1|7311.3|7313.1|7310.3|8
1631519290000|2021-09-13 07:48:10|7313.8|7311|7315.8|7313|7315.8|7313|7313.6|7310.8|7
1631519300000|2021-09-13 07:48:20|7315.1|7312.3|7314.5|7311.7|7315.6|7312.8|7314.3|7311.5|20
1631519310000|2021-09-13 07:48:30|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7313.6|7310.8|2
1631519320000|2021-09-13 07:48:40|7313.8|7311|7314.1|7311.3|7314.1|7311.3|7313.6|7310.8|0
1631519330000|2021-09-13 07:48:50|7313.8|7311|7314.1|7311.3|7314.1|7311.3|7313.8|7311|0
1631519340000|2021-09-13 07:49:00|7313.6|7310.8|7314.1|7311.3|7314.1|7311.3|7313.6|7310.8|1
1631519350000|2021-09-13 07:49:10|7315.1|7312.3|7316.1|7313.3|7316.1|7313.3|7315.1|7312.3|35
1631519360000|2021-09-13 07:49:20|7315.8|7313|7315.3|7312.5|7315.8|7313|7315.1|7312.3|4
1631519370000|2021-09-13 07:49:30|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|1
1631519380000|2021-09-13 07:49:40|7315.8|7313|7316.1|7313.3|7316.1|7313.3|7315.8|7313|6
1631519390000|2021-09-13 07:49:50|7315.6|7312.8|7316.3|7313.5|7316.3|7313.5|7315.1|7312.3|10
1631519400000|2021-09-13 07:50:00|7316.1|7313.3|7316.3|7313.5|7316.3|7313.5|7315.1|7312.3|20
1631519410000|2021-09-13 07:50:10|7315.6|7312.8|7315.1|7312.3|7315.8|7313|7315.1|7312.3|3
1631519420000|2021-09-13 07:50:20|7315.3|7312.5|7316.1|7313.3|7316.1|7313.3|7315.1|7312.3|8
1631519440000|2021-09-13 07:50:40|7316.3|7313.5|7316.8|7314|7317.1|7314.3|7316.3|7313.5|18
1631519450000|2021-09-13 07:50:50|7317.1|7314.3|7318.8|7316|7320.8|7318|7317.1|7314.3|49
1631519460000|2021-09-13 07:51:00|7319.1|7316.3|7315.1|7312.3|7319.1|7316.3|7315.1|7312.3|56
1631519470000|2021-09-13 07:51:10|7315.3|7312.5|7315.1|7312.3|7315.6|7312.8|7315.1|7312.3|3
1631519480000|2021-09-13 07:51:20|7314.8|7312|7314.1|7311.3|7314.8|7312|7313.8|7311|6
1631519490000|2021-09-13 07:51:30|7313.6|7310.8|7313.1|7310.3|7313.6|7310.8|7312.6|7309.8|22
1631519500000|2021-09-13 07:51:40|7313.3|7310.5|7313.6|7310.8|7313.6|7310.8|7313.1|7310.3|27
1631519510000|2021-09-13 07:51:50|7313.1|7310.3|7313.6|7310.8|7313.8|7311|7313.1|7310.3|21
1631519520000|2021-09-13 07:52:00|7313.3|7310.5|7311.1|7308.3|7313.3|7310.5|7310.3|7307.5|50
1631519530000|2021-09-13 07:52:10|7310.8|7308|7311.1|7308.3|7311.1|7308.3|7310.3|7307.5|9
1631519540000|2021-09-13 07:52:20|7311.3|7308.5|7311.1|7308.3|7311.3|7308.5|7311.1|7308.3|7
1631519550000|2021-09-13 07:52:30|7312.3|7309.5|7312.6|7309.8|7312.6|7309.8|7312.1|7309.3|38
1631519560000|2021-09-13 07:52:40|7312.1|7309.3|7313.1|7310.3|7313.1|7310.3|7312.1|7309.3|5
1631519570000|2021-09-13 07:52:50|7313.3|7310.5|7314.3|7311.5|7314.8|7312|7313.3|7310.5|16
1631519580000|2021-09-13 07:53:00|7314.1|7311.3|7313.6|7310.8|7314.1|7311.3|7313.3|7310.5|38
1631519590000|2021-09-13 07:53:10|7313.3|7310.5|7309.1|7306.3|7313.3|7310.5|7308.3|7305.5|49
1631519600000|2021-09-13 07:53:20|7309.8|7307|7309.1|7306.3|7309.8|7307|7309.1|7306.3|10
1631519610000|2021-09-13 07:53:30|7308.8|7306|7307.1|7304.3|7309.1|7306.3|7306.8|7304|18
1631519620000|2021-09-13 07:53:40|7306.8|7304|7307.3|7304.5|7307.3|7304.5|7306.3|7303.5|210
1631519630000|2021-09-13 07:53:50|7307.5|7304.7|7309.3|7306.5|7309.3|7306.5|7307.5|7304.7|44
1631519640000|2021-09-13 07:54:00|7309.8|7307|7308.8|7306|7310|7307.2|7308.3|7305.5|8
1631519650000|2021-09-13 07:54:10|7308.3|7305.5|7304.8|7302|7308.3|7305.5|7304.8|7302|148
1631519660000|2021-09-13 07:54:20|7305|7302.2|7304|7301.2|7305|7302.2|7303|7300.2|79
1631519670000|2021-09-13 07:54:30|7304.3|7301.5|7305.3|7302.5|7305.3|7302.5|7304.3|7301.5|6
1631519680000|2021-09-13 07:54:40|||||||||25
1631519690000|2021-09-13 07:54:50|||||||||1
1631519700000|2021-09-13 07:55:00|7305.8|7303|7306|7303.2|7306|7303.2|7305.8|7303|24
1631519710000|2021-09-13 07:55:10|7305.5|7302.7|7305.3|7302.5|7305.5|7302.7|7305.3|7302.5|2
1631519720000|2021-09-13 07:55:20|7306|7303.2|7307|7304.2|7308|7305.2|7306|7303.2|11
1631519730000|2021-09-13 07:55:30|7306.3|7303.5|7305.8|7303|7306.3|7303.5|7305.8|7303|23
1631519740000|2021-09-13 07:55:40|7305.5|7302.7|7305.8|7303|7305.8|7303|7305.3|7302.5|1
1631519750000|2021-09-13 07:55:50|7306|7303.2|7306.8|7304|7306.8|7304|7306|7303.2|7
1631519760000|2021-09-13 07:56:00|7306.3|7303.5|7305.8|7303|7306.3|7303.5|7305.8|7303|4
1631519770000|2021-09-13 07:56:10|7306|7303.2|7306.8|7304|7307|7304.2|7306|7303.2|7
1631519780000|2021-09-13 07:56:20|7306.5|7303.7|7306|7303.2|7306.5|7303.7|7306|7303.2|0
1631519790000|2021-09-13 07:56:30|7306.5|7303.7|7306|7303.2|7306.8|7304|7306|7303.2|5
1631519810000|2021-09-13 07:56:50|7306.5|7303.7|7306|7303.2|7306.5|7303.7|7306|7303.2|4
1631519820000|2021-09-13 07:57:00|7305.8|7303|7303|7300.2|7305.8|7303|7303|7300.2|16
1631519830000|2021-09-13 07:57:10|7303.3|7300.5|7302|7299.2|7304|7301.2|7302|7299.2|33
1631519840000|2021-09-13 07:57:20|7302.8|7300|7302.8|7300|7302.8|7300|7302.8|7300|4
1631519850000|2021-09-13 07:57:30|7303|7300.2|7302.3|7299.5|7303|7300.2|7302.3|7299.5|2
1631519860000|2021-09-13 07:57:40|7302.5|7299.7|7301.3|7298.5|7303|7300.2|7301.3|7298.5|30
1631519870000|2021-09-13 07:57:50|7301.5|7298.7|7301|7298.2|7301.8|7299|7301|7298.2|6
1631519880000|2021-09-13 07:58:00|7301.5|7298.7|7302|7299.2|7302.8|7300|7301.5|7298.7|5
1631519890000|2021-09-13 07:58:10|7302.5|7299.7|7299|7296.2|7302.5|7299.7|7299|7296.2|21
1631519900000|2021-09-13 07:58:20|7298|7295.2|7300|7297.2|7300|7297.2|7298|7295.2|66
1631519910000|2021-09-13 07:58:30|||||||||1
1631519920000|2021-09-13 07:58:40|7300.3|7297.5|7300.8|7298|7300.8|7298|7300|7297.2|8
1631519940000|2021-09-13 07:59:00|7301|7298.2|7300|7297.2|7301.3|7298.5|7299.3|7296.5|17
1631519950000|2021-09-13 07:59:10|7299.5|7296.7|7300.3|7297.5|7300.3|7297.5|7298.3|7295.5|6
1631519960000|2021-09-13 07:59:20|7300|7297.2|7300.8|7298|7300.8|7298|7298|7295.2|26
1631519970000|2021-09-13 07:59:30|7301|7298.2|7301|7298.2|7301|7298.2|7300|7297.2|3
1631519980000|2021-09-13 07:59:40|7301.6|7298.8|7301.5|7298.7|7301.8|7299|7301|7298.2|10
1631519990000|2021-09-13 07:59:50|7301|7298.2|7301.5|7298.7|7301.5|7298.7|7299.3|7296.5|31
1631520000000|2021-09-13 08:00:00|7301.8|7299|7303|7300.2|7304|7301.2|7301.8|7299|94
1631520010000|2021-09-13 08:00:10|7304|7301.2|7303|7300.2|7304|7301.2|7303|7300.2|7
1631520020000|2021-09-13 08:00:20|7303.3|7300.5|7303.5|7300.7|7303.8|7301|7303.3|7300.5|29
1631520030000|2021-09-13 08:00:30|7304|7301.2|7304.5|7301.7|7305|7302.2|7304|7301.2|3
1631520040000|2021-09-13 08:00:40|7304.3|7301.5|7306|7303.2|7306|7303.2|7304.3|7301.5|3
1631520050000|2021-09-13 08:00:50|7306.3|7303.5|7311|7308.2|7311.8|7309|7306|7303.2|74
1631520060000|2021-09-13 08:01:00|7311.3|7308.5|7311|7308.2|7311.3|7308.5|7310|7307.2|85
1631520070000|2021-09-13 08:01:10|7311.3|7308.5|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|17
1631520080000|2021-09-13 08:01:20|7310.3|7307.5|7312.8|7310|7312.8|7310|7310.3|7307.5|11
1631520090000|2021-09-13 08:01:30|7313|7310.2|7316.5|7313.7|7317|7314.2|7312.3|7309.5|203
1631520100000|2021-09-13 08:01:40|7316.8|7314|7316.8|7314|7317|7314.2|7315.8|7313|41
1631520110000|2021-09-13 08:01:50|7317.3|7314.5|7317|7314.2|7317.5|7314.7|7317|7314.2|1
1631520120000|2021-09-13 08:02:00|7317.3|7314.5|7317|7314.2|7317.8|7315|7317|7314.2|1
1631520130000|2021-09-13 08:02:10|7317.3|7314.5|7318.3|7315.5|7318.8|7316|7317.3|7314.5|11
1631520140000|2021-09-13 08:02:20|7318.8|7316|7321.5|7318.7|7321.5|7318.7|7318.5|7315.7|167
1631520150000|2021-09-13 08:02:30|7321.3|7318.5|7321.3|7318.5|7321.5|7318.7|7320.5|7317.7|20
1631520160000|2021-09-13 08:02:40|7321.5|7318.7|7321.8|7319|7322|7319.2|7321.3|7318.5|23
1631520170000|2021-09-13 08:02:50|7322|7319.2|7321.3|7318.5|7322.5|7319.7|7320.8|7318|56
1631520180000|2021-09-13 08:03:00|||||||||2
1631520190000|2021-09-13 08:03:10|7320.8|7318|7321.3|7318.5|7321.3|7318.5|7320.3|7317.5|117
1631520200000|2021-09-13 08:03:20|7320.8|7318|7321.8|7319|7321.8|7319|7320.3|7317.5|59
1631520210000|2021-09-13 08:03:30|7321.3|7318.5|7319.3|7316.5|7322|7319.2|7319.3|7316.5|21
1631520220000|2021-09-13 08:03:40|7319|7316.2|7317.5|7314.7|7319|7316.2|7317.5|7314.7|8
1631520230000|2021-09-13 08:03:50|7317.3|7314.5|7316.3|7313.5|7318.3|7315.5|7316.3|7313.5|50
1631520240000|2021-09-13 08:04:00|7317|7314.2|7317.3|7314.5|7318.3|7315.5|7316.8|7314|16
1631520250000|2021-09-13 08:04:10|7317|7314.2|7314.8|7312|7317|7314.2|7314.3|7311.5|60
1631520260000|2021-09-13 08:04:20|7314.5|7311.7|7313|7310.2|7314.5|7311.7|7313|7310.2|11
1631520270000|2021-09-13 08:04:30|7313.3|7310.5|7312.8|7310|7313.8|7311|7312.8|7310|17
1631520280000|2021-09-13 08:04:40|7313|7310.2|7313.3|7310.5|7314|7311.2|7312.8|7310|18
1631520290000|2021-09-13 08:04:50|7313.8|7311|7313.8|7311|7313.8|7311|7313.8|7311|3
1631520300000|2021-09-13 08:05:00|7314|7311.2|7314.8|7312|7315|7312.2|7314|7311.2|14
1631520310000|2021-09-13 08:05:10|7315|7312.2|7314.5|7311.7|7315|7312.2|7314.5|7311.7|4
1631520320000|2021-09-13 08:05:20|7313.8|7311|7312.5|7309.7|7313.8|7311|7311.3|7308.5|34
1631520330000|2021-09-13 08:05:30|7312.3|7309.5|7316|7313.2|7316|7313.2|7312|7309.2|24
1631520340000|2021-09-13 08:05:40|7316.3|7313.5|7318|7315.2|7318.3|7315.5|7316.3|7313.5|12
1631520350000|2021-09-13 08:05:50|7317.8|7315|7318|7315.2|7318.3|7315.5|7317.8|7315|17
1631520360000|2021-09-13 08:06:00|7317.8|7315|7316|7313.2|7317.8|7315|7316|7313.2|33
1631520370000|2021-09-13 08:06:10|7316.3|7313.5|7317.8|7315|7317.8|7315|7316.3|7313.5|38
1631520380000|2021-09-13 08:06:20|7318.1|7315.3|7318|7315.2|7318.3|7315.5|7317.8|7315|103
1631520390000|2021-09-13 08:06:30|7318.3|7315.5|7318.8|7316|7319.1|7316.3|7318.3|7315.5|13
1631520400000|2021-09-13 08:06:40|||||||||15
1631520410000|2021-09-13 08:06:50|7318.3|7315.5|7317.3|7314.5|7318.3|7315.5|7317.3|7314.5|49
1631520420000|2021-09-13 08:07:00|7317.6|7314.8|7318.8|7316|7318.8|7316|7317.6|7314.8|5
1631520430000|2021-09-13 08:07:10|7318.3|7315.5|7318.8|7316|7318.8|7316|7318.3|7315.5|6
1631520440000|2021-09-13 08:07:20|7319.8|7317|7318.8|7316|7319.8|7317|7318.8|7316|33
1631520450000|2021-09-13 08:07:30|7318|7315.2|7316|7313.2|7318.3|7315.5|7316|7313.2|143
1631520460000|2021-09-13 08:07:40|7315.5|7312.7|7315.8|7313|7315.8|7313|7315|7312.2|11
1631520470000|2021-09-13 08:07:50|7315.5|7312.7|7315.8|7313|7315.8|7313|7315.5|7312.7|3
1631520480000|2021-09-13 08:08:00|7316.8|7314|7316.8|7314|7317.5|7314.7|7316.8|7314|7
1631520490000|2021-09-13 08:08:10|7316.5|7313.7|7314.8|7312|7316.5|7313.7|7314.8|7312|54
1631520500000|2021-09-13 08:08:20|7315|7312.2|7315|7312.2|7315.8|7313|7315|7312.2|10
1631520510000|2021-09-13 08:08:30|7315.5|7312.7|7315.5|7312.7|7315.8|7313|7315|7312.2|4
1631520520000|2021-09-13 08:08:40|7315.8|7313|7316.8|7314|7316.8|7314|7315.8|7313|5
1631520530000|2021-09-13 08:08:50|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|0
1631520540000|2021-09-13 08:09:00|7317|7314.2|7315|7312.2|7317|7314.2|7315|7312.2|26
1631520560000|2021-09-13 08:09:20|7314.8|7312|7312.3|7309.5|7314.8|7312|7312.3|7309.5|39
1631520570000|2021-09-13 08:09:30|7312|7309.2|7309|7306.2|7312|7309.2|7308.5|7305.7|50
1631520580000|2021-09-13 08:09:40|7311|7308.2|7311|7308.2|7311.8|7309|7310.3|7307.5|139
1631520590000|2021-09-13 08:09:50|7311.5|7308.7|7315|7312.2|7315|7312.2|7311.3|7308.5|95
1631520600000|2021-09-13 08:10:00|7314.3|7311.5|7314.3|7311.5|7314.8|7312|7314|7311.2|5
1631520610000|2021-09-13 08:10:10|7313.8|7311|7313.3|7310.5|7313.8|7311|7313|7310.2|10
1631520620000|2021-09-13 08:10:20|7313.5|7310.7|7315.8|7313|7315.8|7313|7313.5|7310.7|18
1631520630000|2021-09-13 08:10:30|7315.5|7312.7|7315.5|7312.7|7315.8|7313|7315.5|7312.7|1
1631520640000|2021-09-13 08:10:40|||||||||1
1631520650000|2021-09-13 08:10:50|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315|7312.2|11
1631520660000|2021-09-13 08:11:00|7316|7313.2|7316.8|7314|7316.8|7314|7316|7313.2|27
1631520670000|2021-09-13 08:11:10|7317.5|7314.7|7317.8|7315|7318|7315.2|7317.3|7314.5|60
1631520680000|2021-09-13 08:11:20|7318|7315.2|7317|7314.2|7318|7315.2|7317|7314.2|8
1631520690000|2021-09-13 08:11:30|7316.3|7313.5|7316|7313.2|7316.6|7313.5|7315.5|7312.6|44
1631520700000|2021-09-13 08:11:40|7316.8|7314|7315.3|7312.5|7316.8|7314|7315.3|7312.5|50
1631520710000|2021-09-13 08:11:50|7315.5|7312.7|7316|7313.2|7317|7314.2|7315|7312.2|17
1631520720000|2021-09-13 08:12:00|7315.8|7313|7314.8|7312|7315.8|7313|7314.8|7312|10
1631520730000|2021-09-13 08:12:10|7315|7312.2|7316|7313.2|7316|7313.2|7315|7312.2|6
1631520740000|2021-09-13 08:12:20|7316.3|7313.5|7316.5|7313.7|7317|7314.2|7316|7313.2|21
1631520750000|2021-09-13 08:12:30|7316.3|7313.5|7317|7314.2|7317.8|7315|7316.3|7313.5|5
1631520770000|2021-09-13 08:12:50|7317.8|7315|7316|7313.2|7317.8|7315|7316|7313.2|146
1631520780000|2021-09-13 08:13:00|7315.8|7313|7316|7313.2|7316|7313.2|7315.8|7313|58
1631520790000|2021-09-13 08:13:10|||||||||42
1631520800000|2021-09-13 08:13:20|7316.3|7313.5|7314|7311.2|7316.3|7313.5|7314|7311.2|129
1631520810000|2021-09-13 08:13:30|||||||||16
1631520820000|2021-09-13 08:13:40|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|1
1631520830000|2021-09-13 08:13:50|7313.8|7311|7313.5|7310.7|7313.8|7311|7313|7310.2|3
1631520840000|2021-09-13 08:14:00|7313.3|7310.5|7314|7311.2|7314|7311.2|7313|7310.2|24
1631520860000|2021-09-13 08:14:20|7313.5|7310.7|7313.3|7310.5|7313.5|7310.7|7313.3|7310.5|4
1631520870000|2021-09-13 08:14:30|7312.7|7309.9|7312.8|7310|7312.8|7310|7312.3|7309.5|2
1631520880000|2021-09-13 08:14:40|7312.3|7309.5|7312.3|7309.5|7312.8|7310|7312|7309.2|61
1631520890000|2021-09-13 08:14:50|7312.8|7310|7312.3|7309.5|7314|7311.2|7312.3|7309.5|30
1631520900000|2021-09-13 08:15:00|7312|7309.2|7315|7312.2|7315|7312.2|7312|7309.2|5
1631520910000|2021-09-13 08:15:10|7314.8|7312|7315|7312.2|7315|7312.2|7314.5|7311.7|9
1631520920000|2021-09-13 08:15:20|7314.8|7312|7311.3|7308.5|7314.8|7312|7311.3|7308.5|45
1631520930000|2021-09-13 08:15:30|7311|7308.2|7312|7309.2|7312|7309.2|7311|7308.2|28
1631520940000|2021-09-13 08:15:40|7311.3|7308.5|7311.3|7308.5|7311.5|7308.7|7311|7308.2|28
1631520950000|2021-09-13 08:15:50|7311|7308.2|7311.3|7308.5|7312|7309.2|7311|7308.2|10
1631520960000|2021-09-13 08:16:00|7311.5|7308.7|7311.3|7308.5|7312|7309.2|7311|7308.2|13
1631520970000|2021-09-13 08:16:10|7312.3|7309.5|7314|7311.2|7314|7311.2|7311.8|7309|29
1631520980000|2021-09-13 08:16:20|||||||||2
1631520990000|2021-09-13 08:16:30|7314.8|7312|7314|7311.2|7315.5|7312.7|7314|7311.2|64
1631521000000|2021-09-13 08:16:40|7314.8|7312|7316|7313.2|7316|7313.2|7314.8|7312|15
1631521010000|2021-09-13 08:16:50|7315.8|7313|7315.5|7312.7|7315.8|7313|7315.3|7312.5|3
1631521020000|2021-09-13 08:17:00|7315.8|7313|7315.5|7312.7|7316.8|7314|7315.5|7312.7|5
1631521030000|2021-09-13 08:17:10|7315.3|7312.5|7315.5|7312.7|7315.5|7312.7|7315|7312.2|14
1631521040000|2021-09-13 08:17:20|7315|7312.2|7316|7313.2|7316|7313.2|7315|7312.2|4
1631521050000|2021-09-13 08:17:30|7316.5|7313.7|7315|7312.2|7316.8|7314|7315|7312.2|13
1631521060000|2021-09-13 08:17:40|7314.5|7311.7|7314.3|7311.5|7314.8|7312|7314.3|7311.5|0
1631521070000|2021-09-13 08:17:50|7314.8|7312|7315.3|7312.5|7315.3|7312.5|7314.8|7312|7
1631521080000|2021-09-13 08:18:00|7315|7312.2|7315|7312.2|7315|7312.2|7314.8|7312|1
1631521090000|2021-09-13 08:18:10|7314.3|7311.5|7315.3|7312.5|7316|7313.2|7314.3|7311.5|71
1631521100000|2021-09-13 08:18:20|7315.5|7312.7|7316|7313.2|7316|7313.2|7315.3|7312.5|5
1631521110000|2021-09-13 08:18:30|7317|7314.2|7316.3|7313.5|7317.5|7314.7|7316.3|7313.5|34
1631521120000|2021-09-13 08:18:40|7316.5|7313.7|7316.3|7313.5|7317|7314.2|7316.3|7313.5|17
1631521130000|2021-09-13 08:18:50|7315.8|7313|7316|7313.2|7316.3|7313.5|7315|7312.2|10
1631521140000|2021-09-13 08:19:00|||||||||1
1631521150000|2021-09-13 08:19:10|7315.5|7312.7|7316.8|7314|7316.8|7314|7315|7312.2|13
1631521160000|2021-09-13 08:19:20|7317|7314.2|7316.8|7314|7317|7314.2|7316.8|7314|1
1631521170000|2021-09-13 08:19:30|7317|7314.2|7318|7315.2|7318|7315.2|7316.8|7314|14
1631521180000|2021-09-13 08:19:40|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|8
1631521190000|2021-09-13 08:19:50|7317.5|7314.7|7317|7314.2|7317.5|7314.7|7316.2|7313.4|8
1631521200000|2021-09-13 08:20:00|7316.7|7313.9|7317.5|7314.7|7318|7315.2|7316.5|7313.7|14
1631521210000|2021-09-13 08:20:10|7318|7315.2|7317.2|7314.4|7318|7315.2|7317.2|7314.4|2
1631521220000|2021-09-13 08:20:20|7317|7314.2|7317|7314.2|7317|7314.2|7316|7313.2|35
1631521230000|2021-09-13 08:20:30|||||||||13
1631521240000|2021-09-13 08:20:40|||||||||1
1631521250000|2021-09-13 08:20:50|7317.2|7314.4|7318|7315.2|7318|7315.2|7316.7|7313.9|36
1631521260000|2021-09-13 08:21:00|7317.8|7315|7317.5|7314.7|7318|7315.2|7317.5|7314.7|8
1631521270000|2021-09-13 08:21:10|7317.8|7315|7321.5|7318.7|7322.5|7319.7|7317.8|7315|623
1631521280000|2021-09-13 08:21:20|7321|7318.2|7321.5|7318.7|7323.3|7320.5|7320.5|7317.7|111
1631521290000|2021-09-13 08:21:30|7321.3|7318.5|7321.3|7318.5|7321.8|7319|7320.5|7317.7|14
1631521300000|2021-09-13 08:21:40|7320.5|7317.7|7318.5|7315.7|7321.3|7318.5|7318.3|7315.5|40
1631521310000|2021-09-13 08:21:50|7319.3|7316.5|7319.5|7316.7|7320|7317.2|7318.5|7315.7|10
1631521320000|2021-09-13 08:22:00|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|7319.3|7316.5|10
1631521330000|2021-09-13 08:22:10|7318.8|7316|7318.5|7315.7|7318.8|7316|7318.3|7315.5|39
1631521340000|2021-09-13 08:22:20|7319|7316.2|7318.3|7315.5|7319.5|7316.7|7318.3|7315.5|19
1631521350000|2021-09-13 08:22:30|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7318.3|7315.5|35
1631521360000|2021-09-13 08:22:40|7318.8|7316|7318.5|7315.7|7319.3|7316.5|7318.5|7315.7|48
1631521370000|2021-09-13 08:22:50|7319|7316.2|7320|7317.2|7320.3|7317.5|7318.5|7315.7|41
1631521380000|2021-09-13 08:23:00|7320.3|7317.5|7319.8|7317|7320.3|7317.5|7319.5|7316.7|4
1631521390000|2021-09-13 08:23:10|7319.5|7316.7|7319.8|7317|7320|7317.2|7319.5|7316.7|8
1631521400000|2021-09-13 08:23:20|7319.5|7316.7|7318.3|7315.5|7319.5|7316.7|7316.8|7314|221
1631521410000|2021-09-13 08:23:30|7318.5|7315.7|7318.5|7315.7|7318.8|7316|7318.5|7315.7|6
1631521420000|2021-09-13 08:23:40|7318.8|7316|7318.8|7316|7318.8|7316|7318.5|7315.7|1
1631521430000|2021-09-13 08:23:50|7319.3|7316.5|7320.3|7317.5|7320.3|7317.5|7318.8|7316|18
1631521440000|2021-09-13 08:24:00|7320.5|7317.7|7320|7317.2|7321|7318.2|7319.8|7317|29
1631521450000|2021-09-13 08:24:10|7320.5|7317.7|7319.5|7316.7|7320.5|7317.7|7319.5|7316.7|22
1631521460000|2021-09-13 08:24:20|7319.3|7316.5|7318.5|7315.7|7319.3|7316.5|7318.5|7315.7|33
1631521470000|2021-09-13 08:24:30|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|19
1631521480000|2021-09-13 08:24:40|7318|7315.2|7318.5|7315.7|7318.5|7315.7|7318|7315.2|19
1631521490000|2021-09-13 08:24:50|7319|7316.2|7318.3|7315.5|7319|7316.2|7318.3|7315.5|11
1631521500000|2021-09-13 08:25:00|7318.5|7315.7|7319|7316.2|7319|7316.2|7318.3|7315.5|23
1631521510000|2021-09-13 08:25:10|7319.3|7316.5|7319.3|7316.5|7319.5|7316.7|7319|7316.2|1
1631521520000|2021-09-13 08:25:20|7319.5|7316.7|7320.3|7317.5|7320.5|7317.7|7319.5|7316.7|40
1631521530000|2021-09-13 08:25:30|7321.3|7318.5|7321.3|7318.5|7321.5|7318.7|7321.3|7318.5|44
1631521540000|2021-09-13 08:25:40|7320.8|7318|7320.3|7317.5|7321.8|7319|7320.3|7317.5|92
1631521550000|2021-09-13 08:25:50|7319.5|7316.7|7321|7318.2|7321.3|7318.5|7319.5|7316.7|20
1631521560000|2021-09-13 08:26:00|7321.3|7318.5|7320.8|7318|7321.3|7318.5|7320.8|7318|9
1631521570000|2021-09-13 08:26:10|7320.3|7317.5|7321.3|7318.5|7321.3|7318.5|7319.5|7316.7|44
1631521580000|2021-09-13 08:26:20|7320.8|7318|7322.3|7319.5|7322.3|7319.5|7320.8|7318|136
1631521590000|2021-09-13 08:26:30|7322.5|7319.7|7322.5|7319.7|7323.3|7320.5|7322.3|7319.5|95
1631521600000|2021-09-13 08:26:40|7323|7320.2|7322.3|7319.5|7323.5|7320.7|7322.3|7319.5|45
1631521610000|2021-09-13 08:26:50|7322.5|7319.7|7322|7319.2|7323.5|7320.7|7321|7318.2|87
1631521620000|2021-09-13 08:27:00|7322.3|7319.5|7324|7321.2|7324.3|7321.5|7322.3|7319.5|224
1631521630000|2021-09-13 08:27:10|7324.3|7321.5|7322.5|7319.7|7324.3|7321.5|7322.5|7319.7|99
1631521640000|2021-09-13 08:27:20|7323|7320.2|7321.3|7318.5|7323|7320.2|7321.3|7318.5|85
1631521650000|2021-09-13 08:27:30|7321.5|7318.7|7323|7320.2|7323|7320.2|7320.8|7318|77
1631521660000|2021-09-13 08:27:40|7323.3|7320.5|7322.5|7319.7|7323.3|7320.5|7322.5|7319.7|131
1631521670000|2021-09-13 08:27:50|7323|7320.2|7323.5|7320.7|7324.5|7321.7|7322.8|7320|138
1631521680000|2021-09-13 08:28:00|7323|7320.2|7323|7320.2|7323|7320.2|7321.5|7318.7|111
1631521690000|2021-09-13 08:28:10|7323.3|7320.5|7323.3|7320.5|7323.8|7321|7322|7319.2|184
1631521700000|2021-09-13 08:28:20|7323|7320.2|7323.5|7320.7|7323.5|7320.7|7321.5|7318.7|95
1631521710000|2021-09-13 08:28:30|7323.8|7321|7323.3|7320.5|7324.5|7321.7|7323.3|7320.5|175
1631521720000|2021-09-13 08:28:40|7323.5|7320.7|7323.8|7321|7325|7322.2|7323.3|7320.5|97
1631521730000|2021-09-13 08:28:50|7323.5|7320.7|7323.3|7320.5|7323.5|7320.7|7323.3|7320.5|60
1631521740000|2021-09-13 08:29:00|7323|7320.2|7322|7319.2|7323.5|7320.7|7320.8|7318|480
1631521750000|2021-09-13 08:29:10|7322.3|7319.5|7324.8|7322|7325.3|7322.5|7321.5|7318.7|470
1631521760000|2021-09-13 08:29:20|7324.3|7321.5|7324.8|7322|7325.3|7322.5|7323.3|7320.5|345
1631521770000|2021-09-13 08:29:30|7324.3|7321.5|7325.5|7322.7|7327.3|7324.5|7324.3|7321.5|581
1631521780000|2021-09-13 08:29:40|7325.3|7322.5|7323.8|7321|7325.5|7322.7|7323.3|7320.5|412
1631521790000|2021-09-13 08:29:50|7322.8|7320|7323|7320.2|7324|7321.2|7322.3|7319.5|319
1631521800000|2021-09-13 08:30:00|7322.8|7320|7321.3|7318.5|7324|7321.2|7321.3|7318.5|487
1631521810000|2021-09-13 08:30:10|7321.5|7318.7|7323.3|7320.5|7323.3|7320.5|7321.3|7318.5|343
1631521820000|2021-09-13 08:30:20|7323|7320.2|7323.5|7320.7|7323.5|7320.7|7321.5|7318.7|276
1631521830000|2021-09-13 08:30:30|7323.8|7321|7325|7322.2|7325.5|7322.7|7323.8|7321|50
1631521840000|2021-09-13 08:30:40|7325.8|7323|7323.3|7320.5|7325.8|7323|7322.5|7319.7|146
1631521850000|2021-09-13 08:30:50|7322.8|7320|7321|7318.2|7322.8|7320|7321|7318.2|137
1631521860000|2021-09-13 08:31:00|7321.3|7318.5|7321.3|7318.5|7321.5|7318.7|7321|7318.2|84
1631521870000|2021-09-13 08:31:10|7320.3|7317.5|7321.8|7319|7321.8|7319|7320.3|7317.5|93
1631521880000|2021-09-13 08:31:20|7321|7318.2|7320.8|7318|7321.5|7318.7|7320.8|7318|160
1631521890000|2021-09-13 08:31:30|7320.3|7317.5|7320.8|7318|7321.3|7318.5|7320.2|7317.4|249
1631521900000|2021-09-13 08:31:40|7320.3|7317.5|7316|7313.2|7320.5|7317.7|7315.3|7312.5|157
1631521910000|2021-09-13 08:31:50|7316.3|7313.5|7313.3|7310.5|7316.3|7313.5|7311.8|7309|297
1631521920000|2021-09-13 08:32:00|7313|7310.2|7313|7310.2|7313.5|7310.7|7312.5|7309.7|52
1631521930000|2021-09-13 08:32:10|7312.8|7310|7313.8|7311|7313.8|7311|7312.5|7309.7|53
1631521940000|2021-09-13 08:32:20|7315.3|7312.5|7315.8|7313|7316|7313.2|7314.8|7312|77
1631521950000|2021-09-13 08:32:30|7315.3|7312.5|7316|7313.2|7316|7313.2|7314.5|7311.7|78
1631521960000|2021-09-13 08:32:40|7316.5|7313.7|7315.5|7312.7|7316.5|7313.7|7315.5|7312.7|3
1631521970000|2021-09-13 08:32:50|7316|7313.2|7317.3|7314.5|7317.3|7314.5|7316|7313.2|27
1631521980000|2021-09-13 08:33:00|7317.7|7314.9|7317.7|7314.9|7318.5|7315.7|7317.7|7314.9|16
1631521990000|2021-09-13 08:33:10|7317.3|7314.5|7318|7315.2|7318|7315.2|7317|7314.2|4
1631522000000|2021-09-13 08:33:20|7318.3|7315.5|7319.3|7316.5|7320.8|7318|7318|7315.2|45
1631522010000|2021-09-13 08:33:30|7319.5|7316.7|7320.5|7317.7|7320.5|7317.7|7319.5|7316.7|78
1631522020000|2021-09-13 08:33:40|7320.2|7317.4|7321.3|7318.5|7321.3|7318.5|7319.8|7317|42
1631522030000|2021-09-13 08:33:50|7321|7318.2|7320.5|7317.7|7321|7318.2|7320.5|7317.7|6
1631522040000|2021-09-13 08:34:00|7320.3|7317.5|7320.3|7317.5|7320.7|7317.9|7320.3|7317.5|11
1631522050000|2021-09-13 08:34:10|7320.5|7317.7|7320.5|7317.7|7321.5|7318.7|7320.5|7317.7|70
1631522060000|2021-09-13 08:34:20|7321|7318.2|7320.5|7317.7|7321|7318.2|7320.5|7317.7|2
1631522070000|2021-09-13 08:34:30|7320.3|7317.5|7319.3|7316.5|7320.3|7317.5|7319|7316.2|27
1631522080000|2021-09-13 08:34:40|7320|7317.2|7321.3|7318.5|7321.3|7318.5|7320|7317.2|90
1631522090000|2021-09-13 08:34:50|7320.7|7317.9|7321.3|7318.5|7321.3|7318.5|7320.3|7317.5|16
1631522100000|2021-09-13 08:35:00|7320.8|7318|7320.5|7317.7|7321.3|7318.5|7320.5|7317.7|6
1631522110000|2021-09-13 08:35:10|7320.3|7317.5|7319.3|7316.5|7320.3|7317.5|7319|7316.2|36
1631522120000|2021-09-13 08:35:20|||||||||50
1631522130000|2021-09-13 08:35:30|7319.5|7316.7|7319.8|7317|7319.8|7317|7318.7|7315.9|147
1631522140000|2021-09-13 08:35:40|7320.3|7317.5|7320.3|7317.5|7320.5|7317.7|7319.5|7316.7|5
1631522150000|2021-09-13 08:35:50|7320|7317.2|7320.3|7317.5|7320.3|7317.5|7320|7317.2|15
1631522160000|2021-09-13 08:36:00|7320.5|7317.7|7321.3|7318.5|7321.3|7318.5|7320.3|7317.5|49
1631522170000|2021-09-13 08:36:10|7321|7318.2|7321.3|7318.5|7321.3|7318.5|7321|7318.2|20
1631522180000|2021-09-13 08:36:20|7321.7|7318.9|7325.3|7322.5|7326.3|7323.5|7321.7|7318.9|883
1631522190000|2021-09-13 08:36:30|7324.7|7321.9|7324.7|7321.9|7325|7322.2|7324.7|7321.9|7
1631522200000|2021-09-13 08:36:40|7324.5|7321.7|7322.3|7319.5|7324.5|7321.7|7322.3|7319.5|42
1631522210000|2021-09-13 08:36:50|7321.7|7318.9|7323.3|7320.5|7323.3|7320.5|7321.3|7318.5|129
1631522220000|2021-09-13 08:37:00|7324|7321.2|7326|7323.2|7326|7323.2|7324|7321.2|127
1631522230000|2021-09-13 08:37:10|7325.5|7322.7|7325.7|7322.9|7326.3|7323.5|7325.3|7322.5|19
1631522240000|2021-09-13 08:37:20|7325.3|7322.5|7326.3|7323.5|7326.3|7323.5|7325.3|7322.5|6
1631522250000|2021-09-13 08:37:30|7325.7|7322.9|7325.5|7322.7|7326.3|7323.5|7325.5|7322.7|16
1631522260000|2021-09-13 08:37:40|7326.3|7323.5|7325.7|7322.9|7326.3|7323.5|7325.7|7322.9|5
1631522270000|2021-09-13 08:37:50|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|5
1631522280000|2021-09-13 08:38:00|7326.3|7323.5|7326.3|7323.5|7326.5|7323.7|7326.3|7323.5|12
1631522290000|2021-09-13 08:38:10|||||||||4
1631522300000|2021-09-13 08:38:20|||||||||2
1631522310000|2021-09-13 08:38:30|7330.8|7328|7333.5|7330.7|7334.5|7331.7|7330.3|7327.5|647
1631522320000|2021-09-13 08:38:40|7333.3|7330.5|7332.5|7329.7|7333.3|7330.5|7332.3|7329.5|99
1631522330000|2021-09-13 08:38:50|7332.3|7329.5|7333.8|7331|7334.8|7332|7332.3|7329.5|249
1631522340000|2021-09-13 08:39:00|7333.3|7330.5|7333.5|7330.7|7333.8|7331|7332.3|7329.5|214
1631522350000|2021-09-13 08:39:10|7333.8|7331|7332.3|7329.5|7333.8|7331|7332.3|7329.5|8
1631522360000|2021-09-13 08:39:20|||||||||19
1631522370000|2021-09-13 08:39:30|7330.5|7327.7|7331.3|7328.5|7331.3|7328.5|7330.5|7327.7|70
1631522380000|2021-09-13 08:39:40|7331|7328.2|7327.3|7324.5|7331|7328.2|7327|7324.2|448
1631522390000|2021-09-13 08:39:50|7327.8|7325|7326.5|7323.7|7328.3|7325.5|7326.5|7323.7|22
1631522400000|2021-09-13 08:40:00|7326.3|7323.5|7327.3|7324.5|7327.3|7324.5|7326.3|7323.5|28
1631522410000|2021-09-13 08:40:10|7327.8|7325|7327.5|7324.7|7327.8|7325|7327.5|7324.7|7
1631522420000|2021-09-13 08:40:20|7327.7|7324.9|7328.3|7325.5|7328.3|7325.5|7327.7|7324.9|24
1631522430000|2021-09-13 08:40:30|7327.8|7325|7328.3|7325.5|7328.3|7325.5|7327.8|7325|10
1631522440000|2021-09-13 08:40:40|7327.8|7325|7327.3|7324.5|7327.8|7325|7327.3|7324.5|11
1631522450000|2021-09-13 08:40:50|7327.8|7325|7327.3|7324.5|7328.3|7325.5|7327.3|7324.5|2
1631522460000|2021-09-13 08:41:00|7327.8|7325|7327.8|7325|7327.8|7325|7327.8|7325|7
1631522470000|2021-09-13 08:41:10|7328.3|7325.5|7327|7324.2|7328.3|7325.5|7327|7324.2|17
1631522480000|2021-09-13 08:41:20|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|0
1631522490000|2021-09-13 08:41:30|7327|7324.2|7327.3|7324.5|7327.3|7324.5|7327|7324.2|1
1631522500000|2021-09-13 08:41:40|||||||||10
1631522510000|2021-09-13 08:41:50|7326.7|7323.9|7326.5|7323.7|7326.7|7323.9|7326.5|7323.7|5
1631522520000|2021-09-13 08:42:00|7326.3|7323.5|7326.3|7323.5|7326.5|7323.7|7326.3|7323.5|29
1631522530000|2021-09-13 08:42:10|7325.7|7322.9|7325.5|7322.7|7325.7|7322.9|7325.5|7322.7|19
1631522540000|2021-09-13 08:42:20|7325.3|7322.5|7323.3|7320.5|7325.3|7322.5|7323.3|7320.5|44
1631522550000|2021-09-13 08:42:30|7322.7|7319.9|7321.3|7318.5|7323.5|7320.7|7321|7318.2|131
1631522560000|2021-09-13 08:42:40|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7320.7|7317.9|18
1631522570000|2021-09-13 08:42:50|7321.5|7318.7|7321.7|7318.9|7321.7|7318.9|7321.5|7318.7|30
1631522580000|2021-09-13 08:43:00|7321.3|7318.5|7321.5|7318.7|7321.5|7318.7|7320.3|7317.5|33
1631522590000|2021-09-13 08:43:10|||||||||1
1631522600000|2021-09-13 08:43:20|7322|7319.2|7322.3|7319.5|7322.3|7319.5|7322|7319.2|9
1631522610000|2021-09-13 08:43:30|7321.7|7318.9|7322|7319.2|7322|7319.2|7321.5|7318.7|2
1631522620000|2021-09-13 08:43:40|7321.5|7318.7|7322.8|7320|7322.8|7320|7321.5|7318.7|64
1631522630000|2021-09-13 08:43:50|7322.5|7319.7|7323|7320.2|7323.3|7320.5|7322.5|7319.7|1
1631522640000|2021-09-13 08:44:00|7322.5|7319.7|7323|7320.2|7323|7320.2|7322.5|7319.7|3
1631522650000|2021-09-13 08:44:10|7322.7|7319.9|7322.7|7319.9|7323|7320.2|7322.5|7319.7|1
1631522660000|2021-09-13 08:44:20|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|4
1631522670000|2021-09-13 08:44:30|7322.7|7319.9|7322.3|7319.5|7323|7320.2|7322.3|7319.5|11
1631522680000|2021-09-13 08:44:40|7322|7319.2|7321.7|7318.9|7322|7319.2|7321.5|7318.7|36
1631522690000|2021-09-13 08:44:50|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322|7319.2|10
1631522700000|2021-09-13 08:45:00|7322|7319.2|7321.5|7318.7|7322|7319.2|7321.5|7318.7|29
1631522710000|2021-09-13 08:45:10|7322|7319.2|7321.7|7318.9|7322|7319.2|7320.7|7317.9|3
1631522720000|2021-09-13 08:45:20|7322|7319.2|7322|7319.2|7322.3|7319.5|7322|7319.2|3
1631522730000|2021-09-13 08:45:30|7321.7|7318.9|7321.2|7318.4|7321.7|7318.9|7320.7|7317.9|15
1631522740000|2021-09-13 08:45:40|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|0
1631522750000|2021-09-13 08:45:50|7320.5|7317.7|7318.5|7315.7|7320.5|7317.7|7317.7|7314.9|28
1631522760000|2021-09-13 08:46:00|7318.2|7315.4|7317.7|7314.9|7319.2|7316.4|7317.7|7314.9|11
1631522770000|2021-09-13 08:46:10|7317.2|7314.4|7316.2|7313.4|7317.5|7314.7|7316.2|7313.4|32
1631522780000|2021-09-13 08:46:20|7316.5|7313.7|7317.5|7314.7|7317.5|7314.7|7316.5|7313.7|5
1631522790000|2021-09-13 08:46:30|7317.7|7314.9|7316.5|7313.7|7317.7|7314.9|7316.5|7313.7|114
1631522800000|2021-09-13 08:46:40|7316.7|7313.9|7316.5|7313.7|7317.5|7314.7|7316.5|7313.7|37
1631522810000|2021-09-13 08:46:50|7316.2|7313.4|7317.5|7314.7|7318|7315.2|7315.7|7312.9|108
1631522820000|2021-09-13 08:47:00|7317|7314.2|7316.5|7313.7|7317|7314.2|7316.5|7313.7|6
1631522830000|2021-09-13 08:47:10|||||||||4
1631522840000|2021-09-13 08:47:20|7316.7|7313.9|7317.2|7314.4|7317.2|7314.4|7316.7|7313.9|3
1631522850000|2021-09-13 08:47:30|||||||||2
1631522860000|2021-09-13 08:47:40|7317|7314.2|7316.7|7313.9|7318|7315.2|7316.7|7313.9|24
1631522870000|2021-09-13 08:47:50|7317.5|7314.7|7317.5|7314.7|7317.7|7314.9|7317.5|7314.7|2
1631522880000|2021-09-13 08:48:00|7317.2|7314.4|7317.5|7314.7|7317.5|7314.7|7316.7|7313.9|3
1631522890000|2021-09-13 08:48:10|7317.2|7314.4|7318|7315.2|7318|7315.2|7317.2|7314.4|2
1631522900000|2021-09-13 08:48:20|7318.2|7315.4|7314.7|7311.9|7318.2|7315.4|7314.5|7311.7|37
1631522910000|2021-09-13 08:48:30|7315.2|7312.4|7315.7|7312.9|7315.7|7312.9|7314.5|7311.7|22
1631522920000|2021-09-13 08:48:40|7316|7313.2|7317.5|7314.7|7317.7|7314.9|7316|7313.2|70
1631522930000|2021-09-13 08:48:50|7316.7|7313.9|7316.5|7313.7|7316.7|7313.9|7316.2|7313.4|18
1631522940000|2021-09-13 08:49:00|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|7315.7|7312.9|5
1631522950000|2021-09-13 08:49:10|7317.7|7314.9|7318.7|7315.9|7318.7|7315.9|7317.7|7314.9|75
1631522960000|2021-09-13 08:49:20|7319|7316.2|7318.2|7315.4|7319.2|7316.4|7317.7|7314.9|12
1631522970000|2021-09-13 08:49:30|7319.5|7316.7|7318.7|7315.9|7319.7|7316.9|7318.7|7315.9|78
1631522980000|2021-09-13 08:49:40|7319|7316.2|7320.2|7317.4|7320.2|7317.4|7319|7316.2|4
1631522990000|2021-09-13 08:49:50|||||||||2
1631523000000|2021-09-13 08:50:00|7321.2|7318.4|7321.5|7318.7|7322.2|7319.4|7321.2|7318.4|70
1631523010000|2021-09-13 08:50:10|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|0
1631523020000|2021-09-13 08:50:20|7321.5|7318.7|7322.2|7319.4|7322.2|7319.4|7321.5|7318.7|4
1631523030000|2021-09-13 08:50:30|7322|7319.2|7323.2|7320.4|7323.2|7320.4|7322|7319.2|45
1631523040000|2021-09-13 08:50:40|7322.7|7319.9|7322|7319.2|7323.2|7320.4|7322|7319.2|1
1631523050000|2021-09-13 08:50:50|7321.5|7318.7|7323.2|7320.4|7323.2|7320.4|7321.5|7318.7|4
1631523070000|2021-09-13 08:51:10|7322.7|7319.9|7322.7|7319.9|7323|7320.2|7322.7|7319.9|4
1631523080000|2021-09-13 08:51:20|7322.5|7319.7|7323.2|7320.4|7323.2|7320.4|7322.5|7319.7|2
1631523090000|2021-09-13 08:51:30|7323|7320.2|7320.5|7317.7|7323|7320.2|7320.5|7317.7|40
1631523100000|2021-09-13 08:51:40|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.5|7317.7|0
1631523110000|2021-09-13 08:51:50|7320.5|7317.7|7321.5|7318.7|7321.5|7318.7|7320.5|7317.7|5
1631523120000|2021-09-13 08:52:00|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|3
1631523130000|2021-09-13 08:52:10|7320.7|7317.9|7320.7|7317.9|7320.7|7317.9|7320.5|7317.7|6
1631523140000|2021-09-13 08:52:20|7320.5|7317.7|7317.5|7314.7|7320.7|7317.9|7317.5|7314.7|18
1631523150000|2021-09-13 08:52:30|7317.2|7314.4|7318.5|7315.7|7318.5|7315.7|7317.2|7314.4|0
1631523160000|2021-09-13 08:52:40|7318.2|7315.4|7318.5|7315.7|7318.5|7315.7|7318.2|7315.4|4
1631523170000|2021-09-13 08:52:50|||||||||1
1631523180000|2021-09-13 08:53:00|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7318.5|7315.7|5
1631523190000|2021-09-13 08:53:10|7319.5|7316.7|7320.5|7317.7|7320.5|7317.7|7319.5|7316.7|2
1631523200000|2021-09-13 08:53:20|||||||||1
1631523210000|2021-09-13 08:53:30|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.5|7316.7|1
1631523220000|2021-09-13 08:53:40|7319|7316.2|7318.5|7315.7|7319|7316.2|7318.5|7315.7|0
1631523230000|2021-09-13 08:53:50|7318.7|7315.9|7319.5|7316.7|7319.5|7316.7|7318.7|7315.9|5
1631523240000|2021-09-13 08:54:00|7320|7317.2|7319.5|7316.7|7320.5|7317.7|7319.5|7316.7|3
1631523250000|2021-09-13 08:54:10|7320|7317.2|7319.5|7316.7|7320|7317.2|7319.5|7316.7|2
1631523260000|2021-09-13 08:54:20|7319.2|7316.4|7318.5|7315.7|7319.2|7316.4|7318.5|7315.7|3
1631523290000|2021-09-13 08:54:50|7317.7|7314.9|7317.2|7314.4|7317.7|7314.9|7316.5|7313.7|19
1631523300000|2021-09-13 08:55:00|7317|7314.2|7316.7|7313.9|7317.5|7314.7|7316.5|7313.7|5
1631523320000|2021-09-13 08:55:20|7316.5|7313.7|7316.7|7313.9|7316.7|7313.9|7316.5|7313.7|0
1631523330000|2021-09-13 08:55:30|7317|7314.2|7317.7|7314.9|7317.7|7314.9|7316.5|7313.7|3
1631523340000|2021-09-13 08:55:40|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|0
1631523360000|2021-09-13 08:56:00|7319.2|7316.4|7319|7316.2|7319.2|7316.4|7319|7316.2|12
1631523370000|2021-09-13 08:56:10|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|3
1631523380000|2021-09-13 08:56:20|7319.5|7316.7|7320.5|7317.7|7320.5|7317.7|7319.5|7316.7|3
1631523390000|2021-09-13 08:56:30|||||||||2
1631523400000|2021-09-13 08:56:40|7320.2|7317.4|7319.7|7316.9|7320.2|7317.4|7319.5|7316.7|6
1631523410000|2021-09-13 08:56:50|7319.5|7316.7|7319.7|7316.9|7320.2|7317.4|7319.5|7316.7|3
1631523420000|2021-09-13 08:57:00|7320|7317.2|7320.2|7317.4|7320.2|7317.4|7319.7|7316.9|1
1631523430000|2021-09-13 08:57:10|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|9
1631523440000|2021-09-13 08:57:20|7321.2|7318.4|7322.2|7319.4|7322.2|7319.4|7321.2|7318.4|15
1631523450000|2021-09-13 08:57:30|7322.5|7319.7|7323.2|7320.4|7323.2|7320.4|7322.5|7319.7|4
1631523460000|2021-09-13 08:57:40|||||||||6
1631523470000|2021-09-13 08:57:50|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|9
1631523480000|2021-09-13 08:58:00|7323|7320.2|7323|7320.2|7323|7320.2|7323|7320.2|2
1631523490000|2021-09-13 08:58:10|7323.2|7320.4|7323|7320.2|7323.2|7320.4|7323|7320.2|2
1631523500000|2021-09-13 08:58:20|7322.5|7319.7|7322.5|7319.7|7322.7|7319.9|7322.5|7319.7|9
1631523510000|2021-09-13 08:58:30|7322.2|7319.4|7322.7|7319.9|7323.2|7320.4|7322.2|7319.4|3
1631523520000|2021-09-13 08:58:40|7322.5|7319.7|7322.2|7319.4|7322.7|7319.9|7322.2|7319.4|4
1631523540000|2021-09-13 08:59:00|||||||||17
1631523550000|2021-09-13 08:59:10|7323.2|7320.4|7324.2|7321.4|7324.2|7321.4|7323.2|7320.4|28
1631523560000|2021-09-13 08:59:20|||||||||32
1631523570000|2021-09-13 08:59:30|7324|7321.2|7325.2|7322.4|7325.2|7322.4|7323.5|7320.7|23
1631523580000|2021-09-13 08:59:40|7326.2|7323.4|7325.2|7322.4|7326.2|7323.4|7325.2|7322.4|68
1631523590000|2021-09-13 08:59:50|7325.5|7322.7|7324.2|7321.4|7325.5|7322.7|7324.2|7321.4|11
1631523600000|2021-09-13 09:00:00|7324.5|7321.7|7324.2|7321.4|7324.5|7321.7|7323.5|7320.7|18
1631523610000|2021-09-13 09:00:10|7324.7|7321.9|7324|7321.2|7325.2|7322.4|7324|7321.2|11
1631523620000|2021-09-13 09:00:20|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|1
1631523630000|2021-09-13 09:00:30|7324|7321.2|7324.2|7321.4|7324.2|7321.4|7324|7321.2|7
1631523640000|2021-09-13 09:00:40|||||||||5
1631523650000|2021-09-13 09:00:50|7324.7|7321.9|7325.2|7322.4|7325.2|7322.4|7324.7|7321.9|19
1631523660000|2021-09-13 09:01:00|7324.5|7321.7|7325.2|7322.4|7325.2|7322.4|7324.5|7321.7|5
1631523670000|2021-09-13 09:01:10|7325|7322.2|7325|7322.2|7325|7322.2|7325|7322.2|4
1631523680000|2021-09-13 09:01:20|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|7325|7322.2|0
1631523690000|2021-09-13 09:01:30|7325|7322.2|7325.7|7322.9|7325.7|7322.9|7325|7322.2|42
1631523700000|2021-09-13 09:01:40|7326.2|7323.4|7330.7|7327.9|7331.7|7328.9|7326.2|7323.4|167
1631523710000|2021-09-13 09:01:50|7331|7328.2|7329.7|7326.9|7331.2|7328.4|7329.7|7326.9|14
1631523720000|2021-09-13 09:02:00|7329.5|7326.7|7331.2|7328.4|7331.2|7328.4|7329.5|7326.7|43
1631523730000|2021-09-13 09:02:10|7331.7|7328.9|7333.2|7330.4|7333.2|7330.4|7331.2|7328.4|66
1631523740000|2021-09-13 09:02:20|7333|7330.2|7332.2|7329.4|7333.2|7330.4|7332.2|7329.4|14
1631523750000|2021-09-13 09:02:30|7332|7329.2|7332.2|7329.4|7334.2|7331.4|7331.2|7328.4|150
1631523760000|2021-09-13 09:02:40|7332.5|7329.7|7332.2|7329.4|7333.2|7330.4|7332.2|7329.4|3
1631523770000|2021-09-13 09:02:50|7331.7|7328.9|7332.2|7329.4|7332.2|7329.4|7331.2|7328.4|30
1631523780000|2021-09-13 09:03:00|7331.7|7328.9|7332.2|7329.4|7332.2|7329.4|7331.2|7328.4|19
1631523790000|2021-09-13 09:03:10|7331.5|7328.7|7332.2|7329.4|7332.2|7329.4|7331.2|7328.4|10
1631523800000|2021-09-13 09:03:20|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|7331.5|7328.7|15
1631523810000|2021-09-13 09:03:30|7331.5|7328.7|7329.7|7326.9|7331.5|7328.7|7329.5|7326.7|23
1631523820000|2021-09-13 09:03:40|7329.5|7326.7|7327.7|7324.9|7330|7327.2|7327.5|7324.7|30
1631523830000|2021-09-13 09:03:50|7327.5|7324.7|7327.2|7324.4|7327.5|7324.7|7326.5|7323.7|5
1631523840000|2021-09-13 09:04:00|7326.5|7323.7|7323.7|7320.9|7326.5|7323.7|7323.2|7320.4|63
1631523850000|2021-09-13 09:04:10|7324|7321.2|7325.2|7322.4|7325.2|7322.4|7324|7321.2|6
1631523860000|2021-09-13 09:04:20|7324.5|7321.7|7324.2|7321.4|7324.5|7321.7|7324.2|7321.4|14
1631523870000|2021-09-13 09:04:30|7324.5|7321.7|7326.2|7323.4|7327|7324.2|7324.5|7321.7|34
1631523880000|2021-09-13 09:04:40|7326.5|7323.7|7325.7|7322.9|7327.2|7324.4|7325.7|7322.9|8
1631523890000|2021-09-13 09:04:50|7325.2|7322.4|7324|7321.2|7325.7|7322.9|7323.2|7320.4|58
1631523900000|2021-09-13 09:05:00|7324.2|7321.4|7323.2|7320.4|7325|7322.2|7322.2|7319.4|84
1631523910000|2021-09-13 09:05:10|7323|7320.2|7322.5|7319.7|7323|7320.2|7322|7319.2|3
1631523920000|2021-09-13 09:05:20|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|1
1631523930000|2021-09-13 09:05:30|7321.2|7318.4|7323.2|7320.4|7323.2|7320.4|7321.2|7318.4|49
1631523940000|2021-09-13 09:05:40|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7
1631523950000|2021-09-13 09:05:50|7324.7|7321.9|7324.5|7321.7|7325.2|7322.4|7324.5|7321.7|15
1631523960000|2021-09-13 09:06:00|7324.2|7321.4|7325|7322.2|7325|7322.2|7324.2|7321.4|19
1631523970000|2021-09-13 09:06:10|7325.2|7322.4|7323.2|7320.4|7325.2|7322.4|7323.2|7320.4|5
1631523980000|2021-09-13 09:06:20|7323.7|7320.9|7322.7|7319.9|7323.7|7320.9|7322.7|7319.9|4
1631523990000|2021-09-13 09:06:30|7323.2|7320.4|7324|7321.2|7324.2|7321.4|7323.2|7320.4|28
1631524000000|2021-09-13 09:06:40|7323.5|7320.7|7324.7|7321.9|7325|7322.2|7323.2|7320.4|25
1631524010000|2021-09-13 09:06:50|7324.5|7321.7|7325.2|7322.4|7325.2|7322.4|7324.5|7321.7|25
1631524020000|2021-09-13 09:07:00|7324.7|7321.9|7324.5|7321.7|7325.2|7322.4|7324.5|7321.7|1
1631524030000|2021-09-13 09:07:10|7324.2|7321.4|7323.7|7320.9|7324.2|7321.4|7323.5|7320.7|13
1631524040000|2021-09-13 09:07:20|7323.5|7320.7|7323.5|7320.7|7323.7|7320.9|7323.5|7320.7|9
1631524050000|2021-09-13 09:07:30|7323.7|7320.9|7323.2|7320.4|7323.7|7320.9|7323.2|7320.4|5
1631524060000|2021-09-13 09:07:40|7322.5|7319.7|7322|7319.2|7322.7|7319.9|7321.7|7318.9|4
1631524070000|2021-09-13 09:07:50|7322.5|7319.7|7322.2|7319.4|7322.7|7319.9|7322.2|7319.4|12
1631524080000|2021-09-13 09:08:00|7321.5|7318.7|7322.2|7319.4|7322.2|7319.4|7321.5|7318.7|4
1631524090000|2021-09-13 09:08:10|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|12
1631524100000|2021-09-13 09:08:20|7323.2|7320.4|7324.2|7321.4|7324.2|7321.4|7323.2|7320.4|8
1631524110000|2021-09-13 09:08:30|7324.5|7321.7|7323.7|7320.9|7324.7|7321.9|7323.7|7320.9|24
1631524120000|2021-09-13 09:08:40|7324|7321.2|7323.7|7320.9|7324.2|7321.4|7323.2|7320.4|19
1631524130000|2021-09-13 09:08:50|7323.2|7320.4|7323|7320.2|7323.2|7320.4|7323|7320.2|8
1631524140000|2021-09-13 09:09:00|7322.7|7319.9|7322.7|7319.9|7323.2|7320.4|7322.7|7319.9|2
1631524150000|2021-09-13 09:09:10|7322.2|7319.4|7325.7|7322.9|7326.2|7323.4|7321.5|7318.7|50
1631524160000|2021-09-13 09:09:20|7326.2|7323.4|7326.2|7323.4|7326.7|7323.9|7325.7|7322.9|8
1631524170000|2021-09-13 09:09:30|7325.7|7322.9|7325.2|7322.4|7325.7|7322.9|7325.2|7322.4|58
1631524180000|2021-09-13 09:09:40|7325|7322.2|7324.2|7321.4|7325.5|7322.7|7324.2|7321.4|25
1631524190000|2021-09-13 09:09:50|7324.5|7321.7|7322.2|7319.4|7324.5|7321.7|7321.7|7318.9|28
1631524200000|2021-09-13 09:10:00|7323.2|7320.4|7322.7|7319.9|7324.2|7321.4|7322.7|7319.9|49
1631524210000|2021-09-13 09:10:10|7322.5|7319.7|7322.7|7319.9|7323.2|7320.4|7322.2|7319.4|7
1631524220000|2021-09-13 09:10:20|||||||||9
1631524230000|2021-09-13 09:10:30|7322.5|7319.7|7320.5|7317.7|7322.5|7319.7|7320.5|7317.7|23
1631524240000|2021-09-13 09:10:40|7320.2|7317.4|7321|7318.2|7321|7318.2|7320.2|7317.4|1
1631524250000|2021-09-13 09:10:50|7320.7|7317.9|7320.2|7317.4|7321|7318.2|7319.5|7316.7|7
1631524260000|2021-09-13 09:11:00|7320.5|7317.7|7319.5|7316.7|7320.5|7317.7|7319.5|7316.7|5
1631524270000|2021-09-13 09:11:10|7320.2|7317.4|7321.2|7318.4|7321.2|7318.4|7320.2|7317.4|5
1631524280000|2021-09-13 09:11:20|7321.7|7318.9|7321.4|7318.6|7321.7|7318.9|7321.4|7318.6|0
1631524290000|2021-09-13 09:11:30|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|1
1631524310000|2021-09-13 09:11:50|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|0
1631524330000|2021-09-13 09:12:10|||||||||1
1631524340000|2021-09-13 09:12:20|7322.7|7319.9|7323.2|7320.4|7323.2|7320.4|7322.7|7319.9|5
1631524350000|2021-09-13 09:12:30|7322.7|7319.9|7322.7|7319.9|7323.2|7320.4|7322.7|7319.9|2
1631524360000|2021-09-13 09:12:40|7323.2|7320.4|7323.4|7320.6|7323.4|7320.6|7323.2|7320.4|7
1631524370000|2021-09-13 09:12:50|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|5
1631524380000|2021-09-13 09:13:00|7323.2|7320.4|7323.4|7320.6|7323.4|7320.6|7323.2|7320.4|22
1631524390000|2021-09-13 09:13:10|7323.7|7320.9|7323.4|7320.6|7323.7|7320.9|7323.4|7320.6|23
1631524400000|2021-09-13 09:13:20|7323.2|7320.4|7322.7|7319.9|7323.2|7320.4|7322.7|7319.9|3
1631524410000|2021-09-13 09:13:30|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|4
1631524420000|2021-09-13 09:13:40|7322.2|7319.4|7323.4|7320.6|7323.4|7320.6|7322.2|7319.4|3
1631524480000|2021-09-13 09:14:40|7324.9|7322.1|7326.2|7323.4|7326.2|7323.4|7324.9|7322.1|51
1631524490000|2021-09-13 09:14:50|||||||||16
1631524500000|2021-09-13 09:15:00|7327.2|7324.4|7328.2|7325.4|7329.2|7326.4|7327.2|7324.4|66
1631524510000|2021-09-13 09:15:10|7327.2|7324.4|7326.7|7323.9|7327.2|7324.4|7326.4|7323.6|31
1631524530000|2021-09-13 09:15:30|7326.4|7323.6|7325.7|7322.9|7326.4|7323.6|7325.7|7322.9|7
1631524550000|2021-09-13 09:15:50|7326.2|7323.4|7325.9|7323.1|7326.4|7323.6|7325.7|7322.9|5
1631524560000|2021-09-13 09:16:00|7325.7|7322.9|7326.4|7323.6|7326.4|7323.6|7325.4|7322.6|6
1631524570000|2021-09-13 09:16:10|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|0
1631524580000|2021-09-13 09:16:20|7326.4|7323.6|7324.4|7321.6|7326.4|7323.6|7324.4|7321.6|37
1631524590000|2021-09-13 09:16:30|7325|7322.2|7324.7|7321.9|7325.2|7322.4|7324.7|7321.9|8
1631524600000|2021-09-13 09:16:40|7324.4|7321.6|7324.2|7321.4|7324.4|7321.6|7323.2|7320.4|40
1631524610000|2021-09-13 09:16:50|7323.4|7320.6|7323.7|7320.9|7323.7|7320.9|7323.4|7320.6|12
1631524620000|2021-09-13 09:17:00|7323.4|7320.6|7323.4|7320.6|7323.7|7320.9|7322.7|7319.9|30
1631524630000|2021-09-13 09:17:10|7323.7|7320.9|7324.2|7321.4|7324.2|7321.4|7323.7|7320.9|29
1631524640000|2021-09-13 09:17:20|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|3
1631524650000|2021-09-13 09:17:30|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|7
1631524660000|2021-09-13 09:17:40|7324.9|7322.1|7324.4|7321.6|7324.9|7322.1|7324.4|7321.6|6
1631524670000|2021-09-13 09:17:50|7324.7|7321.9|7324.9|7322.1|7324.9|7322.1|7324.7|7321.9|1
1631524680000|2021-09-13 09:18:00|7324.7|7321.9|7325.7|7322.9|7325.7|7322.9|7324.4|7321.6|1
1631524690000|2021-09-13 09:18:10|7326|7323.2|7326.9|7324.1|7327.2|7324.4|7326|7323.2|17
1631524700000|2021-09-13 09:18:20|7326.7|7323.9|7326.2|7323.4|7326.7|7323.9|7325.7|7322.9|25
1631524710000|2021-09-13 09:18:30|7326.4|7323.6|7327.2|7324.4|7327.2|7324.4|7326.4|7323.6|11
1631524720000|2021-09-13 09:18:40|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|35
1631524730000|2021-09-13 09:18:50|7329.2|7326.4|7328.7|7325.9|7329.2|7326.4|7328.7|7325.9|16
1631524740000|2021-09-13 09:19:00|7328.9|7326.1|7329.9|7327.1|7330.2|7327.4|7328.2|7325.4|23
1631524750000|2021-09-13 09:19:10|7329.7|7326.9|7330.2|7327.4|7330.2|7327.4|7329.2|7326.4|16
1631524760000|2021-09-13 09:19:20|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|4
1631524770000|2021-09-13 09:19:30|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|16
1631524780000|2021-09-13 09:19:40|7328.4|7325.6|7328.2|7325.4|7328.4|7325.6|7328.2|7325.4|27
1631524790000|2021-09-13 09:19:50|7328.7|7325.9|7329.7|7326.9|7329.7|7326.9|7328.7|7325.9|11
1631524800000|2021-09-13 09:20:00|7329.2|7326.4|7331.2|7328.4|7331.2|7328.4|7329.2|7326.4|17
1631524810000|2021-09-13 09:20:10|7331|7328.2|7330.4|7327.6|7331.2|7328.4|7330.4|7327.6|49
1631524820000|2021-09-13 09:20:20|7331.2|7328.4|7330.4|7327.6|7331.2|7328.4|7329.2|7326.4|42
1631524830000|2021-09-13 09:20:30|7330.2|7327.4|7329.7|7326.9|7330.2|7327.4|7329.7|7326.9|129
1631524840000|2021-09-13 09:20:40|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|11
1631524850000|2021-09-13 09:20:50|||||||||2
1631524860000|2021-09-13 09:21:00|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|43
1631524870000|2021-09-13 09:21:10|7329.7|7326.9|7329.2|7326.4|7330.2|7327.4|7329.2|7326.4|15
1631524880000|2021-09-13 09:21:20|7328.7|7325.9|7328.2|7325.4|7328.7|7325.9|7328.2|7325.4|46
1631524890000|2021-09-13 09:21:30|7328.7|7325.9|7329.4|7326.6|7329.9|7327.1|7328.7|7325.9|7
1631524900000|2021-09-13 09:21:40|7329.7|7326.9|7328.9|7326.1|7329.7|7326.9|7328.9|7326.1|21
1631524910000|2021-09-13 09:21:50|7329.2|7326.4|7328.4|7325.6|7329.2|7326.4|7328.4|7325.6|12
1631524920000|2021-09-13 09:22:00|7329.2|7326.4|7330.2|7327.4|7330.2|7327.4|7329.2|7326.4|5
1631524930000|2021-09-13 09:22:10|7329.9|7327.1|7330.4|7327.6|7330.7|7327.9|7329.9|7327.1|33
1631524940000|2021-09-13 09:22:20|7330.2|7327.4|7329.9|7327.1|7330.2|7327.4|7329.9|7327.1|47
1631524950000|2021-09-13 09:22:30|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|50
1631524960000|2021-09-13 09:22:40|||||||||1
1631524970000|2021-09-13 09:22:50|7330|7327.2|7330|7327.2|7330|7327.2|7329.4|7326.6|11
1631524980000|2021-09-13 09:23:00|7330.2|7327.4|7331.5|7328.7|7331.5|7328.7|7330.2|7327.4|2
1631524990000|2021-09-13 09:23:10|7331|7328.2|7331.2|7328.4|7331.5|7328.7|7331|7328.2|4
1631525000000|2021-09-13 09:23:20|7330.4|7327.6|7330.2|7327.4|7330.4|7327.6|7330.2|7327.4|2
1631525010000|2021-09-13 09:23:30|7329.9|7327.1|7329.7|7326.9|7329.9|7327.1|7329.7|7326.9|3
1631525020000|2021-09-13 09:23:40|7329.4|7326.6|7329.2|7326.4|7329.4|7326.6|7329.2|7326.4|14
1631525030000|2021-09-13 09:23:50|||||||||20
1631525040000|2021-09-13 09:24:00|||||||||4
1631525050000|2021-09-13 09:24:10|||||||||3
1631525080000|2021-09-13 09:24:40|7328.9|7326.1|7328.4|7325.6|7328.9|7326.1|7328.4|7325.6|2
1631525090000|2021-09-13 09:24:50|7329.2|7326.4|7328.7|7325.9|7329.2|7326.4|7328.7|7325.9|3
1631525100000|2021-09-13 09:25:00|7328.9|7326.1|7330.2|7327.4|7330.2|7327.4|7328.2|7325.4|35
1631525110000|2021-09-13 09:25:10|7329.9|7327.1|7329.2|7326.4|7329.9|7327.1|7329.2|7326.4|16
1631525120000|2021-09-13 09:25:20|7328.7|7325.9|7329.2|7326.4|7329.2|7326.4|7328.7|7325.9|6
1631525130000|2021-09-13 09:25:30|||||||||1
1631525140000|2021-09-13 09:25:40|||||||||14
1631525150000|2021-09-13 09:25:50|||||||||1
1631525160000|2021-09-13 09:26:00|7329.7|7326.9|7329.2|7326.4|7329.7|7326.9|7329.2|7326.4|18
1631525170000|2021-09-13 09:26:10|||||||||4
1631525180000|2021-09-13 09:26:20|7328.9|7326.1|7326.2|7323.4|7328.9|7326.1|7326.2|7323.4|40
1631525200000|2021-09-13 09:26:40|7325.4|7322.6|7326.2|7323.4|7326.2|7323.4|7325.4|7322.6|12
1631525210000|2021-09-13 09:26:50|7325.4|7322.6|7326.2|7323.4|7326.2|7323.4|7325.4|7322.6|4
1631525220000|2021-09-13 09:27:00|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|5
1631525230000|2021-09-13 09:27:10|7326.7|7323.9|7326.2|7323.4|7326.9|7324.1|7326.2|7323.4|1
1631525240000|2021-09-13 09:27:20|7325.7|7322.9|7325.2|7322.4|7325.7|7322.9|7323.4|7320.6|23
1631525250000|2021-09-13 09:27:30|7325.7|7322.9|7327.2|7324.4|7327.7|7324.9|7325.7|7322.9|248
1631525260000|2021-09-13 09:27:40|7326.7|7323.9|7326.7|7323.9|7326.7|7323.9|7326.4|7323.6|3
1631525270000|2021-09-13 09:27:50|7326.4|7323.6|7326.2|7323.4|7326.4|7323.6|7326.2|7323.4|0
1631525280000|2021-09-13 09:28:00|7326.7|7323.9|7327.2|7324.4|7327.2|7324.4|7326.7|7323.9|20
1631525290000|2021-09-13 09:28:10|7327.4|7324.6|7326.9|7324.1|7328.2|7325.4|7326.9|7324.1|20
1631525300000|2021-09-13 09:28:20|7327.2|7324.4|7327.4|7324.6|7327.4|7324.6|7327.2|7324.4|10
1631525310000|2021-09-13 09:28:30|7327.7|7324.9|7327.7|7324.9|7328.2|7325.4|7327.2|7324.4|58
1631525320000|2021-09-13 09:28:40|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|0
1631525330000|2021-09-13 09:28:50|||||||||4
1631525340000|2021-09-13 09:29:00|7328.2|7325.4|7328.2|7325.4|7328.7|7325.9|7328.2|7325.4|10
1631525350000|2021-09-13 09:29:10|7327.7|7324.9|7327.2|7324.4|7327.7|7324.9|7327.2|7324.4|7
1631525360000|2021-09-13 09:29:20|||||||||11
1631525380000|2021-09-13 09:29:40|7327.7|7324.9|7327.4|7324.6|7328.2|7325.4|7327.4|7324.6|37
1631525390000|2021-09-13 09:29:50|7327.7|7324.9|7327.7|7324.9|7328.2|7325.4|7327.2|7324.4|34
1631525400000|2021-09-13 09:30:00|7328.2|7325.4|7330.7|7327.9|7331.2|7328.4|7328.2|7325.4|59
1631525410000|2021-09-13 09:30:10|7330.2|7327.4|7329.2|7326.4|7330.2|7327.4|7329.2|7326.4|4
1631525420000|2021-09-13 09:30:20|7329.7|7326.9|7330.2|7327.4|7330.2|7327.4|7329.7|7326.9|55
1631525430000|2021-09-13 09:30:30|7330.7|7327.9|7330.2|7327.4|7330.7|7327.9|7330.2|7327.4|66
1631525440000|2021-09-13 09:30:40|7330.4|7327.6|7329.7|7326.9|7330.7|7327.9|7329.2|7326.4|46
1631525450000|2021-09-13 09:30:50|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|9
1631525460000|2021-09-13 09:31:00|7328.7|7325.9|7328.2|7325.4|7329.2|7326.4|7328.2|7325.4|28
1631525470000|2021-09-13 09:31:10|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|100
1631525480000|2021-09-13 09:31:20|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|0
1631525490000|2021-09-13 09:31:30|7327.9|7325.1|7328.2|7325.4|7328.2|7325.4|7327.4|7324.6|26
1631525500000|2021-09-13 09:31:40|||||||||11
1631525510000|2021-09-13 09:31:50|7327.9|7325.1|7328.2|7325.4|7328.2|7325.4|7327.9|7325.1|8
1631525520000|2021-09-13 09:32:00|||||||||16
1631525550000|2021-09-13 09:32:30|7327.9|7325.1|7325.9|7323.1|7327.9|7325.1|7325.7|7322.9|33
1631525560000|2021-09-13 09:32:40|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7325.9|7323.1|7
1631525570000|2021-09-13 09:32:50|7325.2|7322.4|7325.4|7322.6|7325.7|7322.9|7324.7|7321.9|10
1631525580000|2021-09-13 09:33:00|7325.2|7322.4|7326.2|7323.4|7326.2|7323.4|7325.2|7322.4|4
1631525590000|2021-09-13 09:33:10|7325.9|7323.1|7326.2|7323.4|7326.2|7323.4|7325.9|7323.1|4
1631525600000|2021-09-13 09:33:20|7325.9|7323.1|7325.2|7322.4|7325.9|7323.1|7325.2|7322.4|2
1631525620000|2021-09-13 09:33:40|7325.4|7322.6|7322.2|7319.4|7325.4|7322.6|7322.2|7319.4|62
1631525630000|2021-09-13 09:33:50|7322.4|7319.6|7322.7|7319.9|7322.7|7319.9|7322.4|7319.6|9
1631525640000|2021-09-13 09:34:00|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7322.9|7320.1|15
1631525650000|2021-09-13 09:34:10|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|7322.2|7319.4|2
1631525660000|2021-09-13 09:34:20|7321.9|7319.1|7322.2|7319.4|7322.2|7319.4|7321.2|7318.4|3
1631525670000|2021-09-13 09:34:30|7322.4|7319.6|7322.9|7320.1|7323.2|7320.4|7322.4|7319.6|3
1631525680000|2021-09-13 09:34:40|7322.4|7319.6|7321.4|7318.6|7322.4|7319.6|7321.4|7318.6|6
1631525690000|2021-09-13 09:34:50|7321.2|7318.4|7321.4|7318.6|7321.4|7318.6|7320.7|7317.9|25
1631525700000|2021-09-13 09:35:00|7321.7|7318.9|7321.9|7319.1|7322.4|7319.6|7321.7|7318.9|80
1631525710000|2021-09-13 09:35:10|7322.2|7319.4|7321.2|7318.4|7322.2|7319.4|7320.4|7317.6|47
1631525720000|2021-09-13 09:35:20|7321.4|7318.6|7321.2|7318.4|7321.4|7318.6|7321.2|7318.4|4
1631525740000|2021-09-13 09:35:40|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|7321.4|7318.6|0
1631525760000|2021-09-13 09:36:00|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|18
1631525770000|2021-09-13 09:36:10|7320.7|7317.9|7320.9|7318.1|7321.2|7318.4|7320.7|7317.9|18
1631525780000|2021-09-13 09:36:20|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|0
1631525790000|2021-09-13 09:36:30|7320.9|7318.1|7319.2|7316.4|7321.2|7318.4|7319.2|7316.4|13
1631525800000|2021-09-13 09:36:40|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7318.7|7315.9|7
1631525810000|2021-09-13 09:36:50|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|1
1631525820000|2021-09-13 09:37:00|7318.9|7316.1|7319.2|7316.4|7319.2|7316.4|7318.9|7316.1|5
1631525830000|2021-09-13 09:37:10|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|16
1631525840000|2021-09-13 09:37:20|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|81
1631525850000|2021-09-13 09:37:30|7319.7|7316.9|7321.2|7318.4|7321.4|7318.6|7319.7|7316.9|17
1631525860000|2021-09-13 09:37:40|7320.9|7318.1|7321.4|7318.6|7321.4|7318.6|7320.7|7317.9|30
1631525870000|2021-09-13 09:37:50|7322.2|7319.4|7322.4|7319.6|7322.4|7319.6|7322.2|7319.4|1
1631525880000|2021-09-13 09:38:00|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|34
1631525890000|2021-09-13 09:38:10|||||||||12
1631525910000|2021-09-13 09:38:30|7322.9|7320.1|7322.4|7319.6|7322.9|7320.1|7322.4|7319.6|1
1631525930000|2021-09-13 09:38:50|7322.7|7319.9|7322.9|7320.1|7322.9|7320.1|7322.7|7319.9|1
1631525940000|2021-09-13 09:39:00|7322.7|7319.9|7323.2|7320.4|7323.2|7320.4|7322.7|7319.9|2
1631525950000|2021-09-13 09:39:10|7322.7|7319.9|7323.2|7320.4|7323.2|7320.4|7322.7|7319.9|3
1631525960000|2021-09-13 09:39:20|||||||||2
1631525970000|2021-09-13 09:39:30|7323.9|7321.1|7328.2|7325.4|7328.4|7325.6|7323.9|7321.1|182
1631525980000|2021-09-13 09:39:40|7328.4|7325.6|7328.6|7325.8|7329.2|7326.4|7328.2|7325.4|41
1631525990000|2021-09-13 09:39:50|7328.9|7326.1|7328.4|7325.6|7329.2|7326.4|7328.4|7325.6|4
1631526000000|2021-09-13 09:40:00|7328.6|7325.8|7329.2|7326.4|7329.2|7326.4|7328.6|7325.8|4
1631526010000|2021-09-13 09:40:10|7328.9|7326.1|7328.9|7326.1|7329.2|7326.4|7328.6|7325.8|7
1631526030000|2021-09-13 09:40:30|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7327.7|7324.9|8
1631526040000|2021-09-13 09:40:40|7327.9|7325.1|7327.6|7324.8|7328.2|7325.4|7327.4|7324.6|4
1631526050000|2021-09-13 09:40:50|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|17
1631526060000|2021-09-13 09:41:00|7325.1|7322.3|7326.2|7323.4|7326.2|7323.4|7323.6|7320.8|248
1631526070000|2021-09-13 09:41:10|7325.9|7323.1|7326.2|7323.4|7326.2|7323.4|7325.9|7323.1|0
1631526080000|2021-09-13 09:41:20|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|2
1631526090000|2021-09-13 09:41:30|7327.6|7324.8|7329.2|7326.4|7329.2|7326.4|7327.6|7324.8|57
1631526100000|2021-09-13 09:41:40|7328.9|7326.1|7327.9|7325.1|7328.9|7326.1|7327.9|7325.1|1
1631526110000|2021-09-13 09:41:50|7327.4|7324.6|7327.2|7324.4|7327.7|7324.9|7327.2|7324.4|3
1631526120000|2021-09-13 09:42:00|||||||||1
1631526130000|2021-09-13 09:42:10|7326.7|7323.9|7325.2|7322.4|7326.7|7323.9|7325.2|7322.4|5
1631526140000|2021-09-13 09:42:20|7326.2|7323.4|7326.4|7323.6|7326.4|7323.6|7326.2|7323.4|30
1631526150000|2021-09-13 09:42:30|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|16
1631526160000|2021-09-13 09:42:40|7326.4|7323.6|7328.4|7325.6|7328.4|7325.6|7326.4|7323.6|6
1631526170000|2021-09-13 09:42:50|7328.2|7325.4|7329.2|7326.4|7329.4|7326.6|7327.4|7324.6|20
1631526180000|2021-09-13 09:43:00|7328.9|7326.1|7328.7|7325.9|7329.2|7326.4|7328.4|7325.6|1
1631526190000|2021-09-13 09:43:10|7328.4|7325.6|7328.4|7325.6|7328.7|7325.9|7328.4|7325.6|27
1631526200000|2021-09-13 09:43:20|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|0
1631526210000|2021-09-13 09:43:30|7328.7|7325.9|7329.9|7327.1|7330.2|7327.4|7328.7|7325.9|59
1631526220000|2021-09-13 09:43:40|7330.4|7327.6|7347.9|7345.1|7349.7|7346.9|7330.4|7327.6|1480
1631526230000|2021-09-13 09:43:50|7348.2|7345.4|7348.4|7345.6|7348.9|7346.1|7346.2|7343.4|139
1631526240000|2021-09-13 09:44:00|7348.9|7346.1|7349.4|7346.6|7349.7|7346.9|7348.7|7345.9|91
1631526250000|2021-09-13 09:44:10|7349.7|7346.9|7349.7|7346.9|7350.7|7347.9|7348.9|7346.1|189
1631526260000|2021-09-13 09:44:20|7349.9|7347.1|7352.7|7349.9|7352.7|7349.9|7349.4|7346.6|198
1631526270000|2021-09-13 09:44:30|7351.9|7349.1|7350.4|7347.6|7352.7|7349.9|7349.4|7346.6|228
1631526280000|2021-09-13 09:44:40|7350.9|7348.1|7349.9|7347.1|7351.7|7348.9|7349.7|7346.9|17
1631526290000|2021-09-13 09:44:50|7350.2|7347.4|7349.4|7346.6|7350.2|7347.4|7349.4|7346.6|15
1631526300000|2021-09-13 09:45:00|7349.7|7346.9|7349.7|7346.9|7349.9|7347.1|7348.9|7346.1|55
1631526310000|2021-09-13 09:45:10|7349.9|7347.1|7354.9|7352.1|7354.9|7352.1|7349.9|7347.1|63
1631526320000|2021-09-13 09:45:20|7355.4|7352.6|7356.2|7353.4|7358.9|7356.1|7355.4|7352.6|195
1631526330000|2021-09-13 09:45:30|7356.4|7353.6|7354.9|7352.1|7357.4|7354.6|7354.2|7351.4|48
1631526340000|2021-09-13 09:45:40|7354.7|7351.9|7354.9|7352.1|7354.9|7352.1|7354.2|7351.4|25
1631526350000|2021-09-13 09:45:50|7354.7|7351.9|7355.2|7352.4|7355.4|7352.6|7353.9|7351.1|429
1631526360000|2021-09-13 09:46:00|7355.4|7352.6|7352.9|7350.1|7355.9|7353.1|7352.7|7349.9|33
1631526370000|2021-09-13 09:46:10|7353.9|7351.1|7353.9|7351.1|7353.9|7351.1|7353.2|7350.4|6
1631526380000|2021-09-13 09:46:20|7355.2|7352.4|7355.4|7352.6|7355.9|7353.1|7355.2|7352.4|21
1631526390000|2021-09-13 09:46:30|7355.7|7352.9|7352.7|7349.9|7355.7|7352.9|7352.2|7349.4|54
1631526400000|2021-09-13 09:46:40|7352.9|7350.1|7351.9|7349.1|7352.9|7350.1|7351.9|7349.1|17
1631526410000|2021-09-13 09:46:50|7352.2|7349.4|7352.2|7349.4|7353.4|7350.6|7352.2|7349.4|78
1631526420000|2021-09-13 09:47:00|7351.9|7349.1|7352.9|7350.1|7352.9|7350.1|7351.9|7349.1|7
1631526430000|2021-09-13 09:47:10|7353.2|7350.4|7351.9|7349.1|7353.2|7350.4|7351.2|7348.4|61
1631526440000|2021-09-13 09:47:20|7351.7|7348.9|7349.7|7346.9|7351.7|7348.9|7349.4|7346.6|28
1631526450000|2021-09-13 09:47:30|7349.4|7346.6|7349.7|7346.9|7349.7|7346.9|7349.4|7346.6|8
1631526460000|2021-09-13 09:47:40|7350.7|7347.9|7350.4|7347.6|7350.7|7347.9|7350.4|7347.6|6
1631526470000|2021-09-13 09:47:50|7350.2|7347.4|7348.9|7346.1|7350.2|7347.4|7348.9|7346.1|19
1631526480000|2021-09-13 09:48:00|7349.2|7346.4|7349.7|7346.9|7350.9|7348.1|7349.2|7346.4|67
1631526490000|2021-09-13 09:48:10|7349.2|7346.4|7350.7|7347.9|7350.7|7347.9|7349.2|7346.4|16
1631526500000|2021-09-13 09:48:20|7350.9|7348.1|7348.4|7345.6|7351.7|7348.9|7348.4|7345.6|997
1631526510000|2021-09-13 09:48:30|7348.7|7345.9|7348.4|7345.6|7348.7|7345.9|7348.4|7345.6|7
1631526520000|2021-09-13 09:48:40|7348.2|7345.4|7346.4|7343.6|7348.2|7345.4|7346.4|7343.6|33
1631526530000|2021-09-13 09:48:50|7346.2|7343.4|7344.6|7341.8|7346.4|7343.6|7344.4|7341.6|44
1631526540000|2021-09-13 09:49:00|7344.9|7342.1|7344.6|7341.8|7345.4|7342.6|7343.6|7340.8|58
1631526550000|2021-09-13 09:49:10|7344.9|7342.1|7343.9|7341.1|7345.1|7342.3|7343.6|7340.8|15
1631526560000|2021-09-13 09:49:20|7344.4|7341.6|7343.4|7340.6|7344.9|7342.1|7343.1|7340.3|15
1631526570000|2021-09-13 09:49:30|7343.9|7341.1|7344.1|7341.3|7344.1|7341.3|7343.9|7341.1|1
1631526580000|2021-09-13 09:49:40|7343.6|7340.8|7343.4|7340.6|7343.6|7340.8|7343.1|7340.3|28
1631526590000|2021-09-13 09:49:50|7343.1|7340.3|7341.1|7338.3|7343.1|7340.3|7341.1|7338.3|59
1631526600000|2021-09-13 09:50:00|7341.4|7338.6|7342.1|7339.3|7342.1|7339.3|7341.4|7338.6|30
1631526620000|2021-09-13 09:50:20|7342.4|7339.6|7342.1|7339.3|7343.1|7340.3|7341.4|7338.6|48
1631526630000|2021-09-13 09:50:30|7342.4|7339.6|7342.9|7340.1|7342.9|7340.1|7342.4|7339.6|10
1631526640000|2021-09-13 09:50:40|7343.9|7341.1|7343.4|7340.6|7344.1|7341.3|7343.4|7340.6|12
1631526650000|2021-09-13 09:50:50|7343.1|7340.3|7342.9|7340.1|7343.1|7340.3|7342.4|7339.6|13
1631526660000|2021-09-13 09:51:00|7342.4|7339.6|7345.4|7342.6|7345.6|7342.8|7342.4|7339.6|115
1631526670000|2021-09-13 09:51:10|7345.6|7342.8|7347.4|7344.6|7347.6|7344.8|7345.6|7342.8|372
1631526680000|2021-09-13 09:51:20|7347.6|7344.8|7346.6|7343.8|7347.6|7344.8|7346.6|7343.8|22
1631526690000|2021-09-13 09:51:30|7346.1|7343.3|7346.1|7343.3|7346.9|7344.1|7345.9|7343.1|20
1631526700000|2021-09-13 09:51:40|7345.6|7342.8|7345.4|7342.6|7345.6|7342.8|7345.4|7342.6|1
1631526710000|2021-09-13 09:51:50|7345.1|7342.3|7346.1|7343.3|7346.1|7343.3|7344.6|7341.8|87
1631526720000|2021-09-13 09:52:00|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|8
1631526730000|2021-09-13 09:52:10|7346.1|7343.3|7345.4|7342.6|7346.1|7343.3|7345.4|7342.6|2
1631526740000|2021-09-13 09:52:20|7346.1|7343.3|7345.9|7343.1|7346.1|7343.3|7345.9|7343.1|10
1631526750000|2021-09-13 09:52:30|7345.6|7342.8|7344.4|7341.6|7345.6|7342.8|7344.4|7341.6|14
1631526760000|2021-09-13 09:52:40|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|7343.4|7340.6|11
1631526770000|2021-09-13 09:52:50|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|7343.9|7341.1|3
1631526780000|2021-09-13 09:53:00|7344.1|7341.3|7342.6|7339.8|7344.1|7341.3|7342.6|7339.8|10
1631526790000|2021-09-13 09:53:10|7342.1|7339.3|7343.9|7341.1|7344.1|7341.3|7342.1|7339.3|78
1631526810000|2021-09-13 09:53:30|7344.1|7341.3|7342.9|7340.1|7344.1|7341.3|7342.6|7339.8|12
1631526820000|2021-09-13 09:53:40|7343.4|7340.6|7342.9|7340.1|7343.4|7340.6|7342.9|7340.1|10
1631526830000|2021-09-13 09:53:50|7343.1|7340.3|7341.9|7339.1|7343.1|7340.3|7341.9|7339.1|11
1631526840000|2021-09-13 09:54:00|7342.1|7339.3|7340.9|7338.1|7342.4|7339.6|7340.9|7338.1|73
1631526850000|2021-09-13 09:54:10|7340.4|7337.6|7340.1|7337.3|7340.6|7337.8|7339.9|7337.1|13
1631526860000|2021-09-13 09:54:20|7340.7|7337.9|7341.1|7338.3|7341.1|7338.3|7340.7|7337.9|16
1631526870000|2021-09-13 09:54:30|7340.9|7338.1|7340.9|7338.1|7341.1|7338.3|7340.4|7337.6|114
1631526880000|2021-09-13 09:54:40|7341.1|7338.3|7341.9|7339.1|7342.1|7339.3|7340.9|7338.1|16
1631526890000|2021-09-13 09:54:50|7341.6|7338.8|7342.1|7339.3|7342.1|7339.3|7341.6|7338.8|12
1631526900000|2021-09-13 09:55:00|7341.6|7338.8|7342.1|7339.3|7342.1|7339.3|7341.6|7338.8|20
1631526910000|2021-09-13 09:55:10|7342.7|7339.9|7343.1|7340.3|7343.1|7340.3|7342.7|7339.9|19
1631526920000|2021-09-13 09:55:20|7343.9|7341.1|7344.1|7341.3|7344.6|7341.8|7343.9|7341.1|36
1631526930000|2021-09-13 09:55:30|7343.1|7340.3|7342.9|7340.1|7343.1|7340.3|7342.9|7340.1|13
1631526940000|2021-09-13 09:55:40|7342.6|7339.8|7341.4|7338.6|7342.6|7339.8|7341.4|7338.6|6
1631526950000|2021-09-13 09:55:50|||||||||4
1631526960000|2021-09-13 09:56:00|7341.6|7338.8|7342.9|7340.1|7342.9|7340.1|7341.6|7338.8|9
1631526970000|2021-09-13 09:56:10|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|0
1631526980000|2021-09-13 09:56:20|7342.4|7339.6|7341.9|7339.1|7342.4|7339.6|7341.9|7339.1|4
1631526990000|2021-09-13 09:56:30|7342.1|7339.3|7342.6|7339.8|7342.9|7340.1|7342.1|7339.3|10
1631527000000|2021-09-13 09:56:40|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|7343.1|7340.3|17
1631527010000|2021-09-13 09:56:50|||||||||33
1631527020000|2021-09-13 09:57:00|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|7343.6|7340.8|19
1631527030000|2021-09-13 09:57:10|7343.9|7341.1|7343.1|7340.3|7344.1|7341.3|7342.1|7339.3|109
1631527040000|2021-09-13 09:57:20|7343.4|7340.6|7343.6|7340.8|7343.9|7341.1|7343.4|7340.6|7
1631527050000|2021-09-13 09:57:30|7343.4|7340.6|7343.1|7340.3|7343.4|7340.6|7342.9|7340.1|15
1631527060000|2021-09-13 09:57:40|7342.6|7339.8|7341.4|7338.6|7343.1|7340.3|7341.4|7338.6|62
1631527070000|2021-09-13 09:57:50|7341.6|7338.8|7341.9|7339.1|7342.1|7339.3|7341.6|7338.8|9
1631527080000|2021-09-13 09:58:00|7342.1|7339.3|7343.1|7340.3|7343.1|7340.3|7342.1|7339.3|7
1631527090000|2021-09-13 09:58:10|||||||||17
1631527100000|2021-09-13 09:58:20|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|2
1631527110000|2021-09-13 09:58:30|7343.1|7340.3|7342.6|7339.8|7343.1|7340.3|7342.6|7339.8|38
1631527120000|2021-09-13 09:58:40|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7341.6|7338.8|12
1631527130000|2021-09-13 09:58:50|7341.4|7338.6|7342.1|7339.3|7342.1|7339.3|7341.4|7338.6|23
1631527140000|2021-09-13 09:59:00|7341.6|7338.8|7342.1|7339.3|7342.1|7339.3|7341.4|7338.6|24
1631527150000|2021-09-13 09:59:10|7342.7|7339.9|7343.1|7340.3|7343.1|7340.3|7342.7|7339.9|29
1631527160000|2021-09-13 09:59:20|7344.1|7341.3|7343.9|7341.1|7344.1|7341.3|7343.9|7341.1|33
1631527170000|2021-09-13 09:59:30|7343.6|7340.8|7343.1|7340.3|7344.1|7341.3|7343.1|7340.3|3
1631527180000|2021-09-13 09:59:40|||||||||5
1631527190000|2021-09-13 09:59:50|||||||||1
1631527200000|2021-09-13 10:00:00|7343.7|7340.9|7344.9|7342.1|7345.1|7342.3|7343.7|7340.9|29
1631527210000|2021-09-13 10:00:10|7344.1|7341.3|7344.1|7341.3|7344.1|7341.3|7343.6|7340.8|9
1631527220000|2021-09-13 10:00:20|7344.4|7341.6|7344.1|7341.3|7344.4|7341.6|7344.1|7341.3|7
1631527230000|2021-09-13 10:00:30|7343.6|7340.8|7343.4|7340.6|7343.6|7340.8|7343.1|7340.3|73
1631527240000|2021-09-13 10:00:40|7343.1|7340.3|7342.9|7340.1|7343.1|7340.3|7342.6|7339.8|18
1631527250000|2021-09-13 10:00:50|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|7342.6|7339.8|0
1631527260000|2021-09-13 10:01:00|7342.1|7339.3|7341.9|7339.1|7342.4|7339.6|7341.6|7338.8|30
1631527270000|2021-09-13 10:01:10|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|11
1631527280000|2021-09-13 10:01:20|7341.9|7339.1|7341.6|7338.8|7341.9|7339.1|7341.6|7338.8|4
1631527290000|2021-09-13 10:01:30|7342.1|7339.3|7340.4|7337.6|7342.1|7339.3|7339.6|7336.8|58
1631527300000|2021-09-13 10:01:40|7340.6|7337.8|7339.6|7336.8|7340.6|7337.8|7339.6|7336.8|32
1631527310000|2021-09-13 10:01:50|7339.9|7337.1|7339.6|7336.8|7339.9|7337.1|7339.6|7336.8|14
1631527320000|2021-09-13 10:02:00|7340.1|7337.3|7340.1|7337.3|7340.6|7337.8|7338.6|7335.8|32
1631527330000|2021-09-13 10:02:10|7339.4|7336.6|7339.6|7336.8|7339.6|7336.8|7339.4|7336.6|29
1631527340000|2021-09-13 10:02:20|7339.1|7336.3|7338.6|7335.8|7339.1|7336.3|7338.6|7335.8|24
1631527350000|2021-09-13 10:02:30|7338.9|7336.1|7340.4|7337.6|7340.4|7337.6|7338.9|7336.1|22
1631527360000|2021-09-13 10:02:40|7341.1|7338.3|7342.6|7339.8|7343.1|7340.3|7341.1|7338.3|41
1631527370000|2021-09-13 10:02:50|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|7338.9|7336.1|188
1631527380000|2021-09-13 10:03:00|7339.9|7337.1|7339.6|7336.8|7339.9|7337.1|7339.6|7336.8|4
1631527390000|2021-09-13 10:03:10|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|6
1631527400000|2021-09-13 10:03:20|7338.4|7335.6|7338.1|7335.3|7338.6|7335.8|7338.1|7335.3|49
1631527410000|2021-09-13 10:03:30|7337.6|7334.8|7337.4|7334.6|7337.9|7335.1|7337.4|7334.6|42
1631527420000|2021-09-13 10:03:40|7337.1|7334.3|7335.6|7332.8|7337.1|7334.3|7335.6|7332.8|18
1631527430000|2021-09-13 10:03:50|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|113
1631527440000|2021-09-13 10:04:00|7335.1|7332.3|7333.6|7330.8|7335.1|7332.3|7333.6|7330.8|15
1631527450000|2021-09-13 10:04:10|7334.1|7331.3|7335.1|7332.3|7335.1|7332.3|7334.1|7331.3|7
1631527460000|2021-09-13 10:04:20|||||||||3
1631527470000|2021-09-13 10:04:30|7335.9|7333.1|7337.1|7334.3|7337.1|7334.3|7335.9|7333.1|49
1631527480000|2021-09-13 10:04:40|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|54
1631527490000|2021-09-13 10:04:50|7335.6|7332.8|7336.6|7333.8|7337.1|7334.3|7335.4|7332.6|26
1631527500000|2021-09-13 10:05:00|7336.9|7334.1|7337.1|7334.3|7337.4|7334.6|7336.9|7334.1|2
1631527510000|2021-09-13 10:05:10|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7334.9|7332.1|17
1631527520000|2021-09-13 10:05:20|7335.9|7333.1|7335.1|7332.3|7335.9|7333.1|7334.4|7331.6|14
1631527530000|2021-09-13 10:05:30|||||||||6
1631527540000|2021-09-13 10:05:40|7334.9|7332.1|7335.1|7332.3|7335.1|7332.3|7334.9|7332.1|3
1631527550000|2021-09-13 10:05:50|7334.9|7332.1|7335.1|7332.3|7335.1|7332.3|7334.6|7331.8|1
1631527560000|2021-09-13 10:06:00|7336.4|7333.6|7336.6|7333.8|7338.1|7335.3|7336.4|7333.6|53
1631527570000|2021-09-13 10:06:10|7337.1|7334.3|7337.1|7334.3|7337.1|7334.3|7337.1|7334.3|1
1631527580000|2021-09-13 10:06:20|7336.9|7334.1|7336.4|7333.6|7336.9|7334.1|7336.4|7333.6|19
1631527590000|2021-09-13 10:06:30|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|13
1631527610000|2021-09-13 10:06:50|||||||||2
1631527620000|2021-09-13 10:07:00|7336.6|7333.8|7336.1|7333.3|7336.6|7333.8|7336.1|7333.3|6
1631527630000|2021-09-13 10:07:10|7336.6|7333.8|7337.6|7334.8|7337.6|7334.8|7336.6|7333.8|19
1631527640000|2021-09-13 10:07:20|7338.1|7335.3|7337.4|7334.6|7338.4|7335.6|7337.4|7334.6|35
1631527650000|2021-09-13 10:07:30|7337.1|7334.3|7339.1|7336.3|7339.1|7336.3|7337.1|7334.3|86
1631527660000|2021-09-13 10:07:40|||||||||14
1631527670000|2021-09-13 10:07:50|7339.6|7336.8|7341.1|7338.3|7341.9|7339.1|7339.6|7336.8|107
1631527680000|2021-09-13 10:08:00|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|14
1631527690000|2021-09-13 10:08:10|7341.1|7338.3|7341.4|7338.6|7341.4|7338.6|7341.1|7338.3|3
1631527700000|2021-09-13 10:08:20|7341.6|7338.8|7343.6|7340.8|7344.6|7341.8|7341.6|7338.8|176
1631527710000|2021-09-13 10:08:30|7343.4|7340.6|7342.1|7339.3|7343.4|7340.6|7342.1|7339.3|10
1631527720000|2021-09-13 10:08:40|7342.4|7339.6|7341.1|7338.3|7342.6|7339.8|7341.1|7338.3|24
1631527730000|2021-09-13 10:08:50|7341.6|7338.8|7340.9|7338.1|7341.9|7339.1|7340.9|7338.1|6
1631527740000|2021-09-13 10:09:00|7341.1|7338.3|7341.4|7338.6|7341.6|7338.8|7341.1|7338.3|4
1631527750000|2021-09-13 10:09:10|7341.1|7338.3|7341.4|7338.6|7341.4|7338.6|7341.1|7338.3|2
1631527760000|2021-09-13 10:09:20|7341.6|7338.8|7341.1|7338.3|7341.6|7338.8|7341.1|7338.3|101
1631527770000|2021-09-13 10:09:30|7340.9|7338.1|7341.1|7338.3|7341.4|7338.6|7340.9|7338.1|65
1631527780000|2021-09-13 10:09:40|7341.4|7338.6|7340.1|7337.3|7341.4|7338.6|7340.1|7337.3|60
1631527790000|2021-09-13 10:09:50|7340.4|7337.6|7339.1|7336.3|7340.6|7337.8|7339.1|7336.3|55
1631527800000|2021-09-13 10:10:00|7339.6|7336.8|7340.4|7337.6|7340.4|7337.6|7339.6|7336.8|56
1631527810000|2021-09-13 10:10:10|7340.1|7337.3|7340.1|7337.3|7340.4|7337.6|7340.1|7337.3|9
1631527820000|2021-09-13 10:10:20|7340.4|7337.6|7340.1|7337.3|7340.4|7337.6|7340.1|7337.3|8
1631527830000|2021-09-13 10:10:30|7340.4|7337.6|7341.1|7338.3|7341.1|7338.3|7340.4|7337.6|7
1631527840000|2021-09-13 10:10:40|7341.6|7338.8|7343.4|7340.6|7343.9|7341.1|7341.6|7338.8|35
1631527850000|2021-09-13 10:10:50|7343.1|7340.3|7342.4|7339.6|7343.1|7340.3|7342.4|7339.6|8
1631527860000|2021-09-13 10:11:00|7342.1|7339.3|7341.6|7338.8|7342.1|7339.3|7341.4|7338.6|9
1631527870000|2021-09-13 10:11:10|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|0
1631527880000|2021-09-13 10:11:20|7341.4|7338.6|7342.1|7339.3|7342.1|7339.3|7341.4|7338.6|20
1631527900000|2021-09-13 10:11:40|7342.6|7339.8|7342.1|7339.3|7343.1|7340.3|7342.1|7339.3|29
1631527910000|2021-09-13 10:11:50|7342.4|7339.6|7341.4|7338.6|7342.9|7340.1|7341.4|7338.6|82
1631527920000|2021-09-13 10:12:00|7340.4|7337.6|7340.9|7338.1|7342.1|7339.3|7340.4|7337.6|82
1631527930000|2021-09-13 10:12:10|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|0
1631527940000|2021-09-13 10:12:20|||||||||4
1631527960000|2021-09-13 10:12:40|7339.4|7336.6|7340.1|7337.3|7340.1|7337.3|7339.4|7336.6|17
1631527970000|2021-09-13 10:12:50|7339.9|7337.1|7340.1|7337.3|7340.1|7337.3|7339.6|7336.8|15
1631527980000|2021-09-13 10:13:00|||||||||2
1631527990000|2021-09-13 10:13:10|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|32
1631528000000|2021-09-13 10:13:20|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|2
1631528010000|2021-09-13 10:13:30|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|85
1631528020000|2021-09-13 10:13:40|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|7340.6|7337.8|15
1631528030000|2021-09-13 10:13:50|7340.4|7337.6|7340.1|7337.3|7340.4|7337.6|7340.1|7337.3|1
1631528040000|2021-09-13 10:14:00|7340.6|7337.8|7341.1|7338.3|7341.1|7338.3|7340.6|7337.8|22
1631528060000|2021-09-13 10:14:20|||||||||4
1631528070000|2021-09-13 10:14:30|||||||||24
1631528090000|2021-09-13 10:14:50|7341.4|7338.6|7341.1|7338.3|7341.4|7338.6|7341.1|7338.3|6
1631528100000|2021-09-13 10:15:00|7341.4|7338.6|7341.6|7338.8|7341.6|7338.8|7341.1|7338.3|10
1631528110000|2021-09-13 10:15:10|7343.4|7340.6|7344.9|7342.1|7345.6|7342.8|7343.4|7340.6|140
1631528120000|2021-09-13 10:15:20|7345.1|7342.3|7344.4|7341.6|7345.4|7342.6|7344.4|7341.6|9
1631528130000|2021-09-13 10:15:30|7344.6|7341.8|7345.1|7342.3|7345.1|7342.3|7344.6|7341.8|2
1631528140000|2021-09-13 10:15:40|7345.6|7342.8|7345.6|7342.8|7345.6|7342.8|7345.4|7342.6|53
1631528150000|2021-09-13 10:15:50|7346.9|7344.1|7349.4|7346.6|7349.9|7347.1|7346.9|7344.1|187
1631528160000|2021-09-13 10:16:00|7349.6|7346.8|7350.9|7348.1|7351.6|7348.8|7349.6|7346.8|133
1631528170000|2021-09-13 10:16:10|7351.1|7348.3|7352.6|7349.8|7352.6|7349.8|7351.1|7348.3|31
1631528180000|2021-09-13 10:16:20|7352.4|7349.6|7352.4|7349.6|7352.9|7350.1|7352.1|7349.3|10
1631528190000|2021-09-13 10:16:30|7352.1|7349.3|7352.6|7349.8|7352.9|7350.1|7352.1|7349.3|2
1631528200000|2021-09-13 10:16:40|7353.1|7350.3|7354.1|7351.3|7355.6|7352.8|7353.1|7350.3|220
1631528210000|2021-09-13 10:16:50|7355.1|7352.3|7355.1|7352.3|7356.1|7353.3|7355.1|7352.3|165
1631528220000|2021-09-13 10:17:00|7354.9|7352.1|7355.9|7353.1|7356.1|7353.3|7354.1|7351.3|50
1631528230000|2021-09-13 10:17:10|7356.1|7353.3|7356.1|7353.3|7356.1|7353.3|7355.9|7353.1|35
1631528240000|2021-09-13 10:17:20|7355.9|7353.1|7356.1|7353.3|7356.1|7353.3|7355.1|7352.3|43
1631528250000|2021-09-13 10:17:30|||||||||2
1631528260000|2021-09-13 10:17:40|||||||||4
1631528270000|2021-09-13 10:17:50|7355.4|7352.6|7355.4|7352.6|7355.6|7352.8|7354.9|7352.1|49
1631528280000|2021-09-13 10:18:00|7355.6|7352.8|7355.6|7352.8|7355.6|7352.8|7354.1|7351.3|73
1631528290000|2021-09-13 10:18:10|7356.1|7353.3|7354.9|7352.1|7356.1|7353.3|7354.6|7351.8|163
1631528300000|2021-09-13 10:18:20|7355.1|7352.3|7355.6|7352.8|7355.6|7352.8|7355.1|7352.3|6
1631528310000|2021-09-13 10:18:30|7356.4|7353.6|7356.1|7353.3|7356.9|7354.1|7356.1|7353.3|144
1631528320000|2021-09-13 10:18:40|7356.9|7354.1|7355.9|7353.1|7357.1|7354.3|7355.6|7352.8|38
1631528330000|2021-09-13 10:18:50|7355.1|7352.3|7354.6|7351.8|7355.1|7352.3|7353.6|7350.8|31
1631528340000|2021-09-13 10:19:00|7354.4|7351.6|7354.1|7351.3|7354.6|7351.8|7354.1|7351.3|15
1631528350000|2021-09-13 10:19:10|7353.6|7350.8|7354.1|7351.3|7354.1|7351.3|7353.6|7350.8|2
1631528360000|2021-09-13 10:19:20|||||||||4
1631528370000|2021-09-13 10:19:30|7353.9|7351.1|7354.1|7351.3|7354.6|7351.8|7353.9|7351.1|17
1631528390000|2021-09-13 10:19:50|7354.6|7351.8|7355.1|7352.3|7355.6|7352.8|7354.4|7351.6|14
1631528400000|2021-09-13 10:20:00|7354.6|7351.8|7354.9|7352.1|7354.9|7352.1|7354.1|7351.3|16
1631528410000|2021-09-13 10:20:10|7354.6|7351.8|7354.1|7351.3|7354.6|7351.8|7354.1|7351.3|2
1631528420000|2021-09-13 10:20:20|7354.6|7351.8|7354.1|7351.3|7354.6|7351.8|7354.1|7351.3|7
1631528430000|2021-09-13 10:20:30|7353.9|7351.1|7353.4|7350.6|7353.9|7351.1|7353.1|7350.3|12
1631528440000|2021-09-13 10:20:40|7353.1|7350.3|7353.1|7350.3|7353.4|7350.6|7353.1|7350.3|29
1631528450000|2021-09-13 10:20:50|7352.9|7350.1|7353.4|7350.6|7353.6|7350.8|7352.9|7350.1|15
1631528460000|2021-09-13 10:21:00|7353.1|7350.3|7352.1|7349.3|7353.4|7350.6|7352.1|7349.3|18
1631528470000|2021-09-13 10:21:10|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.4|7347.6|77
1631528480000|2021-09-13 10:21:20|7350.9|7348.1|7351.1|7348.3|7351.4|7348.6|7350.6|7347.8|11
1631528500000|2021-09-13 10:21:40|7350.6|7347.8|7350.9|7348.1|7350.9|7348.1|7350.1|7347.3|12
1631528510000|2021-09-13 10:21:50|7350.4|7347.6|7352.1|7349.3|7353.1|7350.3|7350.4|7347.6|37
1631528520000|2021-09-13 10:22:00|7351.9|7349.1|7351.6|7348.8|7351.9|7349.1|7351.6|7348.8|1
1631528530000|2021-09-13 10:22:10|7352.1|7349.3|7352.6|7349.8|7352.6|7349.8|7352.1|7349.3|16
1631528540000|2021-09-13 10:22:20|7352.4|7349.6|7355.1|7352.3|7355.6|7352.8|7352.4|7349.6|56
1631528550000|2021-09-13 10:22:30|7355.4|7352.6|7356.4|7353.6|7356.9|7354.1|7355.4|7352.6|49
1631528560000|2021-09-13 10:22:40|7356.6|7353.8|7356.1|7353.3|7356.9|7354.1|7356.1|7353.3|34
1631528570000|2021-09-13 10:22:50|7356.4|7353.6|7355.9|7353.1|7356.6|7353.8|7355.9|7353.1|8
1631528580000|2021-09-13 10:23:00|7355.6|7352.8|7355.1|7352.3|7355.6|7352.8|7355.1|7352.3|13
1631528590000|2021-09-13 10:23:10|7353.3|7350.5|7352.4|7349.6|7353.3|7350.5|7351.9|7349.1|135
1631528600000|2021-09-13 10:23:20|7352.1|7349.3|7351.4|7348.6|7352.1|7349.3|7351.4|7348.6|1
1631528610000|2021-09-13 10:23:30|7351.1|7348.3|7351.4|7348.6|7351.4|7348.6|7351.1|7348.3|1
1631528620000|2021-09-13 10:23:40|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|17
1631528630000|2021-09-13 10:23:50|7350.4|7347.6|7350.4|7347.6|7350.4|7347.6|7350.4|7347.6|15
1631528640000|2021-09-13 10:24:00|7350.6|7347.8|7350.4|7347.6|7350.6|7347.8|7350.4|7347.6|7
1631528650000|2021-09-13 10:24:10|7350.6|7347.8|7349.1|7346.3|7350.6|7347.8|7349.1|7346.3|10
1631528660000|2021-09-13 10:24:20|7348.6|7345.8|7347.9|7345.1|7348.6|7345.8|7347.4|7344.6|7
1631528670000|2021-09-13 10:24:30|7347.6|7344.8|7348.6|7345.8|7348.6|7345.8|7347.6|7344.8|31
1631528690000|2021-09-13 10:24:50|7347.6|7344.8|7348.4|7345.6|7348.6|7345.8|7347.6|7344.8|10
1631528700000|2021-09-13 10:25:00|7348.1|7345.3|7347.4|7344.6|7348.4|7345.6|7346.1|7343.3|40
1631528710000|2021-09-13 10:25:10|7347.6|7344.8|7348.6|7345.8|7348.6|7345.8|7347.6|7344.8|72
1631528720000|2021-09-13 10:25:20|7349.6|7346.8|7349.1|7346.3|7349.6|7346.8|7349.1|7346.3|9
1631528730000|2021-09-13 10:25:30|7349.4|7346.6|7349.6|7346.8|7349.6|7346.8|7349.4|7346.6|0
1631528750000|2021-09-13 10:25:50|7348.9|7346.1|7349.4|7346.6|7349.4|7346.6|7348.9|7346.1|16
1631528770000|2021-09-13 10:26:10|7349.6|7346.8|7350.1|7347.3|7350.1|7347.3|7349.6|7346.8|6
1631528780000|2021-09-13 10:26:20|7350.6|7347.8|7350.1|7347.3|7350.6|7347.8|7350.1|7347.3|4
1631528790000|2021-09-13 10:26:30|7349.6|7346.8|7347.6|7344.8|7349.6|7346.8|7347.6|7344.8|119
1631528800000|2021-09-13 10:26:40|7347.1|7344.3|7345.1|7342.3|7347.6|7344.8|7344.8|7342|287
1631528810000|2021-09-13 10:26:50|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|60
1631528820000|2021-09-13 10:27:00|7345.8|7343|7343.1|7340.3|7345.8|7343|7343.1|7340.3|91
1631528830000|2021-09-13 10:27:10|7343.6|7340.8|7345.6|7342.8|7345.6|7342.8|7343.6|7340.8|19
1631528840000|2021-09-13 10:27:20|7345.3|7342.5|7343.6|7340.8|7345.3|7342.5|7343.1|7340.3|37
1631528850000|2021-09-13 10:27:30|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|7343.1|7340.3|7
1631528860000|2021-09-13 10:27:40|7343.6|7340.8|7342.1|7339.3|7343.6|7340.8|7342.1|7339.3|36
1631528870000|2021-09-13 10:27:50|7342.3|7339.5|7342.1|7339.3|7342.6|7339.8|7342.1|7339.3|2
1631528880000|2021-09-13 10:28:00|7341.8|7339|7341.8|7339|7342.6|7339.8|7341.8|7339|4
1631528890000|2021-09-13 10:28:10|7342.1|7339.3|7342.1|7339.3|7342.3|7339.5|7342.1|7339.3|0
1631528900000|2021-09-13 10:28:20|7341.8|7339|7341.1|7338.3|7341.8|7339|7341.1|7338.3|25
1631528910000|2021-09-13 10:28:30|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|2
1631528920000|2021-09-13 10:28:40|||||||||14
1631528930000|2021-09-13 10:28:50|7342.1|7339.3|7342.6|7339.8|7342.6|7339.8|7342.1|7339.3|3
1631528940000|2021-09-13 10:29:00|||||||||14
1631528950000|2021-09-13 10:29:10|7343.6|7340.8|7343.6|7340.8|7343.6|7340.8|7343.1|7340.3|26
1631528960000|2021-09-13 10:29:20|7343.3|7340.5|7341.6|7338.8|7343.3|7340.5|7341.6|7338.8|9
1631528970000|2021-09-13 10:29:30|||||||||3
1631528980000|2021-09-13 10:29:40|||||||||3
1631528990000|2021-09-13 10:29:50|7340.8|7338|7340.8|7338|7340.8|7338|7340.8|7338|28
1631529000000|2021-09-13 10:30:00|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|5
1631529010000|2021-09-13 10:30:10|7342.3|7339.5|7342.6|7339.8|7342.6|7339.8|7342.3|7339.5|24
1631529020000|2021-09-13 10:30:20|||||||||2
1631529030000|2021-09-13 10:30:30|7342.1|7339.3|7341.8|7339|7342.1|7339.3|7341.6|7338.8|27
1631529040000|2021-09-13 10:30:40|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.1|7338.3|14
1631529050000|2021-09-13 10:30:50|||||||||7
1631529060000|2021-09-13 10:31:00|7342.1|7339.3|7341.8|7339|7342.6|7339.8|7341.8|7339|4
1631529070000|2021-09-13 10:31:10|7342.6|7339.8|7342.1|7339.3|7342.6|7339.8|7342.1|7339.3|0
1631529080000|2021-09-13 10:31:20|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|1
1631529090000|2021-09-13 10:31:30|||||||||10
1631529100000|2021-09-13 10:31:40|||||||||5
1631529110000|2021-09-13 10:31:50|||||||||4
1631529120000|2021-09-13 10:32:00|7342.1|7339.3|7342.6|7339.8|7342.6|7339.8|7342.1|7339.3|4
1631529130000|2021-09-13 10:32:10|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|7342.1|7339.3|5
1631529140000|2021-09-13 10:32:20|7342.3|7339.5|7342.6|7339.8|7342.6|7339.8|7341.6|7338.8|27
1631529170000|2021-09-13 10:32:50|7344.6|7341.8|7345.6|7342.8|7345.6|7342.8|7344.6|7341.8|126
1631529180000|2021-09-13 10:33:00|7345.8|7343|7345.6|7342.8|7346.1|7343.3|7345.6|7342.8|6
1631529190000|2021-09-13 10:33:10|7346.6|7343.8|7346.1|7343.3|7346.6|7343.8|7345.8|7343|53
1631529200000|2021-09-13 10:33:20|7345.4|7342.6|7345.6|7342.8|7345.6|7342.8|7345.1|7342.3|2
1631529220000|2021-09-13 10:33:40|||||||||1
1631529230000|2021-09-13 10:33:50|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|4
1631529240000|2021-09-13 10:34:00|7344.6|7341.8|7343.8|7341|7345.4|7342.6|7343.8|7341|26
1631529250000|2021-09-13 10:34:10|7343.6|7340.8|7344.3|7341.5|7344.6|7341.8|7343.6|7340.8|12
1631529260000|2021-09-13 10:34:20|7344.6|7341.8|7343.3|7340.5|7344.6|7341.8|7342.8|7340|14
1631529270000|2021-09-13 10:34:30|7343.6|7340.8|7342.6|7339.8|7343.6|7340.8|7342.6|7339.8|5
1631529280000|2021-09-13 10:34:40|7342.3|7339.5|7341.8|7339|7342.3|7339.5|7341.8|7339|144
1631529290000|2021-09-13 10:34:50|7342.1|7339.3|7341.6|7338.8|7342.3|7339.5|7340.8|7338|4
1631529300000|2021-09-13 10:35:00|7341.3|7338.5|7337.1|7334.3|7344.4|7338.8|7336.8|7333.9|206
1631529310000|2021-09-13 10:35:10|7337.3|7334.5|7336.6|7333.8|7337.8|7335|7336.1|7333.3|8
1631529320000|2021-09-13 10:35:20|7336.3|7333.5|7336.6|7333.8|7336.6|7333.8|7336.1|7333.3|10
1631529330000|2021-09-13 10:35:30|7336.9|7334.1|7337.6|7334.8|7337.6|7334.8|7336.8|7334|42
1631529340000|2021-09-13 10:35:40|||||||||9
1631529350000|2021-09-13 10:35:50|7338.6|7335.8|7338.6|7335.8|7338.6|7335.8|7337.8|7335|26
1631529360000|2021-09-13 10:36:00|7338.8|7336|7340.6|7337.8|7340.6|7337.8|7338.6|7335.8|72
1631529370000|2021-09-13 10:36:10|7340.1|7337.3|7340.1|7337.3|7340.6|7337.8|7340.1|7337.3|33
1631529380000|2021-09-13 10:36:20|7339.6|7336.8|7340.4|7337.6|7340.6|7337.8|7339.6|7336.8|65
1631529390000|2021-09-13 10:36:30|7340.6|7337.8|7344.6|7341.8|7344.6|7341.8|7340.6|7337.8|17
1631529400000|2021-09-13 10:36:40|7344.1|7341.3|7346.8|7344|7347.4|7344.6|7343.6|7340.8|59
1631529410000|2021-09-13 10:36:50|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|7346.6|7343.8|9
1631529420000|2021-09-13 10:37:00|7347.6|7344.8|7350.6|7347.8|7351.6|7348.8|7347.6|7344.8|57
1631529430000|2021-09-13 10:37:10|7350.1|7347.3|7350.8|7348|7352.8|7350|7350.1|7347.3|27
1631529440000|2021-09-13 10:37:20|7351.1|7348.3|7349.8|7347|7351.6|7348.8|7349.8|7347|35
1631529450000|2021-09-13 10:37:30|7350.1|7347.3|7350.1|7347.3|7350.8|7348|7350.1|7347.3|21
1631529460000|2021-09-13 10:37:40|7349.6|7346.8|7349.1|7346.3|7349.6|7346.8|7348.6|7345.8|18
1631529470000|2021-09-13 10:37:50|7348.8|7346|7348.8|7346|7348.8|7346|7348.8|7346|30
1631529480000|2021-09-13 10:38:00|7349.1|7346.3|7349.6|7346.8|7349.6|7346.8|7348.8|7346|4
1631529490000|2021-09-13 10:38:10|7349.3|7346.5|7348.1|7345.3|7349.3|7346.5|7348.1|7345.3|9
1631529500000|2021-09-13 10:38:20|7348.8|7346|7348.3|7345.5|7348.8|7346|7348.1|7345.3|5
1631529510000|2021-09-13 10:38:30|7348.6|7345.8|7347.8|7345|7348.6|7345.8|7347.8|7345|1
1631529520000|2021-09-13 10:38:40|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|0
1631529530000|2021-09-13 10:38:50|7347.8|7345|7346.8|7344|7347.8|7345|7346.8|7344|3
1631529540000|2021-09-13 10:39:00|7345.8|7343|7345.3|7342.5|7345.8|7343|7344.8|7342|10
1631529550000|2021-09-13 10:39:10|7345.1|7342.3|7345.6|7342.8|7345.6|7342.8|7344.8|7342|1
1631529560000|2021-09-13 10:39:20|7346.6|7343.8|7347.3|7344.5|7347.6|7344.8|7346.6|7343.8|2
1631529570000|2021-09-13 10:39:30|7347.1|7344.3|7345.1|7342.3|7347.1|7344.3|7345.1|7342.3|40
1631529580000|2021-09-13 10:39:40|7346.1|7343.3|7346.6|7343.8|7346.6|7343.8|7345.1|7342.3|19
1631529590000|2021-09-13 10:39:50|7346.1|7343.3|7345.3|7342.5|7346.1|7343.3|7345.3|7342.5|3
1631529600000|2021-09-13 10:40:00|7345.6|7342.8|7345.6|7342.8|7345.6|7342.8|7345.3|7342.5|0
1631529610000|2021-09-13 10:40:10|7345.3|7342.5|7345.6|7342.8|7345.6|7342.8|7345.3|7342.5|0
1631529620000|2021-09-13 10:40:20|7346.1|7343.3|7347.3|7344.5|7347.6|7344.8|7346.1|7343.3|9
1631529630000|2021-09-13 10:40:30|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|7347.3|7344.5|5
1631529650000|2021-09-13 10:40:50|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|4
1631529660000|2021-09-13 10:41:00|7346.8|7344|7347.3|7344.5|7347.3|7344.5|7346.8|7344|0
1631529670000|2021-09-13 10:41:10|7348.1|7345.3|7348.8|7346|7348.8|7346|7348.1|7345.3|7
1631529690000|2021-09-13 10:41:30|7348.6|7345.8|7349.3|7346.5|7349.6|7346.8|7348.6|7345.8|17
1631529700000|2021-09-13 10:41:40|7349.6|7346.8|7348.6|7345.8|7349.6|7346.8|7348.6|7345.8|5
1631529710000|2021-09-13 10:41:50|7348.8|7346|7348.8|7346|7348.8|7346|7348.8|7346|1
1631529720000|2021-09-13 10:42:00|7348.6|7345.8|7348.6|7345.8|7348.6|7345.8|7348.1|7345.3|132
1631529730000|2021-09-13 10:42:10|7349.1|7346.3|7349.3|7346.5|7350.6|7347.8|7349.1|7346.3|24
1631529740000|2021-09-13 10:42:20|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|7349.1|7346.3|4
1631529750000|2021-09-13 10:42:30|7349.3|7346.5|7348.8|7346|7349.6|7346.8|7348.8|7346|55
1631529760000|2021-09-13 10:42:40|7348.6|7345.8|7348.1|7345.3|7348.6|7345.8|7347.8|7345|1
1631529770000|2021-09-13 10:42:50|7348.3|7345.5|7347.8|7345|7348.6|7345.8|7347.8|7345|2
1631529780000|2021-09-13 10:43:00|7348.3|7345.5|7347.8|7345|7349.6|7346.8|7347.8|7345|78
1631529790000|2021-09-13 10:43:10|7347.6|7344.8|7347.3|7344.5|7347.6|7344.8|7347.1|7344.3|10
1631529800000|2021-09-13 10:43:20|7346.8|7344|7346.6|7343.8|7347.1|7344.3|7346.6|7343.8|5
1631529820000|2021-09-13 10:43:40|7346.1|7343.3|7345.8|7343|7346.1|7343.3|7345.8|7343|2
1631529830000|2021-09-13 10:43:50|7346.3|7343.5|7347.1|7344.3|7347.1|7344.3|7346.3|7343.5|21
1631529840000|2021-09-13 10:44:00|7347.6|7344.8|7348.6|7345.8|7348.6|7345.8|7347.6|7344.8|14
1631529850000|2021-09-13 10:44:10|||||||||1
1631529860000|2021-09-13 10:44:20|7347.8|7345|7346.6|7343.8|7347.8|7345|7346.6|7343.8|44
1631529870000|2021-09-13 10:44:30|||||||||1
1631529890000|2021-09-13 10:44:50|7346.8|7344|7350.8|7348|7351.3|7348.5|7346.6|7343.8|147
1631529900000|2021-09-13 10:45:00|7351.1|7348.3|7351.3|7348.5|7352.1|7349.3|7350.6|7347.8|16
1631529910000|2021-09-13 10:45:10|7351.6|7348.8|7352.6|7349.8|7352.6|7349.8|7351.6|7348.8|25
1631529920000|2021-09-13 10:45:20|7352.8|7350|7352.8|7350|7352.8|7350|7352.6|7349.8|13
1631529930000|2021-09-13 10:45:30|7352.6|7349.8|7351.8|7349|7353.6|7350.8|7351.8|7349|13
1631529940000|2021-09-13 10:45:40|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|7351.1|7348.3|10
1631529950000|2021-09-13 10:45:50|7351.3|7348.5|7351.6|7348.8|7351.6|7348.8|7350.8|7348|11
1631529960000|2021-09-13 10:46:00|7351.3|7348.5|7351.6|7348.8|7351.6|7348.8|7350.8|7348|2
1631529970000|2021-09-13 10:46:10|7350.8|7348|7351.6|7348.8|7351.6|7348.8|7350.8|7348|6
1631529980000|2021-09-13 10:46:20|7351.3|7348.5|7350.6|7347.8|7351.3|7348.5|7350.6|7347.8|4
1631529990000|2021-09-13 10:46:30|7350.3|7347.5|7350.6|7347.8|7350.6|7347.8|7349.8|7347|13
1631530000000|2021-09-13 10:46:40|||||||||17
1631530010000|2021-09-13 10:46:50|7351.8|7349|7350.6|7347.8|7352.3|7349.5|7350.6|7347.8|20
1631530020000|2021-09-13 10:47:00|7352.1|7349.3|7351.3|7348.5|7352.6|7349.8|7351.3|7348.5|10
1631530030000|2021-09-13 10:47:10|7351.1|7348.3|7351.6|7348.8|7351.6|7348.8|7351.1|7348.3|4
1631530040000|2021-09-13 10:47:20|||||||||1
1631530050000|2021-09-13 10:47:30|7351.3|7348.5|7350.8|7348|7351.3|7348.5|7350.8|7348|2
1631530060000|2021-09-13 10:47:40|7350.6|7347.8|7351.6|7348.8|7351.6|7348.8|7350.6|7347.8|2
1631530070000|2021-09-13 10:47:50|7351.8|7349|7352.6|7349.8|7352.6|7349.8|7351.8|7349|14
1631530080000|2021-09-13 10:48:00|7351.8|7349|7350.8|7348|7351.8|7349|7350.8|7348|25
1631530090000|2021-09-13 10:48:10|7351.5|7348.7|7352.6|7349.8|7352.6|7349.8|7351.5|7348.7|52
1631530100000|2021-09-13 10:48:20|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|29
1631530110000|2021-09-13 10:48:30|7351.8|7349|7351.8|7349|7351.8|7349|7351.8|7349|0
1631530120000|2021-09-13 10:48:40|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|7351.1|7348.3|18
1631530140000|2021-09-13 10:49:00|7351.1|7348.3|7350.3|7347.5|7351.1|7348.3|7350.1|7347.3|31
1631530150000|2021-09-13 10:49:10|7350.8|7348|7347.1|7344.3|7350.8|7348|7347.1|7344.3|38
1631530160000|2021-09-13 10:49:20|7346.3|7343.5|7346.8|7344|7346.8|7344|7346.3|7343.5|5
1631530170000|2021-09-13 10:49:30|7346.6|7343.8|7346.8|7344|7346.8|7344|7345.8|7343|10
1631530180000|2021-09-13 10:49:40|7347.3|7344.5|7345.8|7343|7347.3|7344.5|7345.3|7342.5|29
1631530190000|2021-09-13 10:49:50|7345.6|7342.8|7345.3|7342.5|7345.6|7342.8|7345.3|7342.5|3
1631530200000|2021-09-13 10:50:00|7345.6|7342.8|7346.1|7343.3|7346.8|7344|7345.1|7342.3|5
1631530220000|2021-09-13 10:50:20|7345.8|7343|7346.1|7343.3|7346.3|7343.5|7345.3|7342.5|111
1631530230000|2021-09-13 10:50:30|7345.6|7342.8|7345.3|7342.5|7345.6|7342.8|7345.1|7342.3|2
1631530240000|2021-09-13 10:50:40|7345.1|7342.3|7344.1|7341.3|7345.1|7342.3|7342.8|7340|26
1631530250000|2021-09-13 10:50:50|7343.3|7340.5|7343.1|7340.3|7343.3|7340.5|7342.8|7340|0
1631530260000|2021-09-13 10:51:00|7343.3|7340.5|7343.6|7340.8|7343.6|7340.8|7343.3|7340.5|2
1631530270000|2021-09-13 10:51:10|7343.3|7340.5|7343.8|7341|7345.1|7342.3|7343.3|7340.5|32
1631530280000|2021-09-13 10:51:20|7343.3|7340.5|7343.3|7340.5|7343.3|7340.5|7343.1|7340.3|1
1631530290000|2021-09-13 10:51:30|7343.6|7340.8|7344.6|7341.8|7344.6|7341.8|7343.3|7340.5|5
1631530300000|2021-09-13 10:51:40|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|2
1631530310000|2021-09-13 10:51:50|7345.6|7342.8|7345.1|7342.3|7345.6|7342.8|7345.1|7342.3|5
1631530320000|2021-09-13 10:52:00|7344.8|7342|7344.8|7342|7344.8|7342|7344.8|7342|0
1631530330000|2021-09-13 10:52:10|||||||||1
1631530340000|2021-09-13 10:52:20|7345.3|7342.5|7346.8|7344|7347.3|7344.5|7345.3|7342.5|9
1631530350000|2021-09-13 10:52:30|7346.3|7343.5|7346.6|7343.8|7346.6|7343.8|7346.3|7343.5|1
1631530360000|2021-09-13 10:52:40|7346|7343.2|7345.6|7342.8|7346|7343.2|7344.8|7342|44
1631530370000|2021-09-13 10:52:50|7345.3|7342.5|7344|7341.2|7345.6|7342.8|7344|7341.2|6
1631530380000|2021-09-13 10:53:00|7344.3|7341.5|7343.6|7340.8|7344.3|7341.5|7343|7340.2|8
1631530390000|2021-09-13 10:53:10|7343.3|7340.5|7341.3|7338.5|7343.6|7340.8|7341.3|7338.5|28
1631530400000|2021-09-13 10:53:20|7341|7338.2|7343.3|7340.5|7343.3|7340.5|7341|7338.2|32
1631530410000|2021-09-13 10:53:30|7343.1|7340.3|7343.8|7341|7343.8|7341|7343.1|7340.3|0
1631530420000|2021-09-13 10:53:40|7343.3|7340.5|7343.8|7341|7343.8|7341|7343.3|7340.5|0
1631530430000|2021-09-13 10:53:50|7343|7340.2|7343|7340.2|7343|7340.2|7343|7340.2|9
1631530440000|2021-09-13 10:54:00|7343.3|7340.5|7341.8|7339|7343.6|7340.8|7341.8|7339|76
1631530460000|2021-09-13 10:54:20|7342|7339.2|7342|7339.2|7342.8|7340|7342|7339.2|3
1631530470000|2021-09-13 10:54:30|7341.8|7339|7341.8|7339|7341.8|7339|7341.3|7338.5|14
1631530480000|2021-09-13 10:54:40|7342|7339.2|7342|7339.2|7342|7339.2|7342|7339.2|3
1631530490000|2021-09-13 10:54:50|7342.8|7340|7343|7340.2|7343|7340.2|7342.8|7340|5
1631530500000|2021-09-13 10:55:00|7342.8|7340|7344.6|7341.8|7344.6|7341.8|7342.8|7340|5
1631530510000|2021-09-13 10:55:10|7344.3|7341.5|7345.6|7342.8|7345.6|7342.8|7344.3|7341.5|4
1631530520000|2021-09-13 10:55:20|7345|7342.2|7343|7340.2|7345|7342.2|7343|7340.2|34
1631530530000|2021-09-13 10:55:30|7343.3|7340.5|7343.8|7341|7343.8|7341|7343.3|7340.5|22
1631530540000|2021-09-13 10:55:40|7343.6|7340.8|7342.8|7340|7343.6|7340.8|7342.8|7340|3
1631530550000|2021-09-13 10:55:50|7342.5|7339.7|7342.8|7340|7342.8|7340|7342.5|7339.7|0
1631530560000|2021-09-13 10:56:00|7343|7340.2|7343|7340.2|7343.3|7340.5|7343|7340.2|8
1631530570000|2021-09-13 10:56:10|7342.8|7340|7342.8|7340|7342.8|7340|7342.8|7340|1
1631530580000|2021-09-13 10:56:20|7342.5|7339.7|7341|7338.2|7342.5|7339.7|7341|7338.2|8
1631530590000|2021-09-13 10:56:30|7341.3|7338.5|7340.3|7337.5|7341.5|7338.7|7339.8|7337|20
1631530600000|2021-09-13 10:56:40|7339.8|7337|7338.8|7336|7339.8|7337|7338.8|7336|8
1631530610000|2021-09-13 10:56:50|7339|7336.2|7339.8|7337|7339.8|7337|7339|7336.2|2
1631530620000|2021-09-13 10:57:00|||||||||1
1631530640000|2021-09-13 10:57:20|7339.6|7336.8|7337.8|7335|7339.6|7336.8|7336.8|7334|62
1631530650000|2021-09-13 10:57:30|7338|7335.2|7340.6|7337.8|7340.6|7337.8|7338|7335.2|40
1631530660000|2021-09-13 10:57:40|7340.3|7337.5|7340.1|7337.3|7340.3|7337.5|7340.1|7337.3|3
1631530670000|2021-09-13 10:57:50|7339.8|7337|7339.8|7337|7339.8|7337|7339.8|7337|1
1631530680000|2021-09-13 10:58:00|7340.6|7337.8|7340.3|7337.5|7340.6|7337.8|7340.3|7337.5|2
1631530700000|2021-09-13 10:58:20|7339.8|7337|7339.8|7337|7339.8|7337|7339.8|7337|4
1631530710000|2021-09-13 10:58:30|7339.5|7336.7|7339.3|7336.5|7339.5|7336.7|7338.8|7336|7
1631530720000|2021-09-13 10:58:40|||||||||1
1631530730000|2021-09-13 10:58:50|7339|7336.2|7338|7335.2|7339|7336.2|7338|7335.2|5
1631530740000|2021-09-13 10:59:00|7338.6|7335.8|7339.3|7336.5|7339.3|7336.5|7337.8|7335|7
1631530750000|2021-09-13 10:59:10|7339|7336.2|7338|7335.2|7339|7336.2|7338|7335.2|10
1631530760000|2021-09-13 10:59:20|7337.5|7334.7|7337.8|7335|7337.8|7335|7337|7334.2|1
1631530770000|2021-09-13 10:59:30|7338.8|7336|7338.5|7335.7|7338.8|7336|7338.5|7335.7|4
1631530780000|2021-09-13 10:59:40|7338.8|7336|7339.3|7336.5|7339.6|7336.8|7338.8|7336|4
1631530790000|2021-09-13 10:59:50|7339|7336.2|7339|7336.2|7339|7336.2|7339|7336.2|0
1631530800000|2021-09-13 11:00:00|7339.3|7336.5|7339.3|7336.5|7339.8|7337|7338.8|7336|1
1631530810000|2021-09-13 11:00:10|7339.6|7336.8|7339.8|7337|7340.6|7337.8|7339.6|7336.8|17
1631530820000|2021-09-13 11:00:20|7339.6|7336.8|7337.8|7335|7339.6|7336.8|7337.8|7335|39
1631530830000|2021-09-13 11:00:30|7338|7335.2|7337|7334.2|7338|7335.2|7336|7333.2|54
1631530840000|2021-09-13 11:00:40|7336.8|7334|7336|7333.2|7336.8|7334|7336|7333.2|14
1631530850000|2021-09-13 11:00:50|||||||||6
1631530860000|2021-09-13 11:01:00|7335.3|7332.5|7335.8|7333|7335.8|7333|7335|7332.2|30
1631530870000|2021-09-13 11:01:10|7335|7332.2|7336|7333.2|7336|7333.2|7335|7332.2|26
1631530880000|2021-09-13 11:01:20|7335|7332.2|7335.5|7332.7|7335.8|7333|7335|7332.2|11
1631530890000|2021-09-13 11:01:30|7335.8|7333|7335|7332.2|7335.8|7333|7335|7332.2|5
1631530900000|2021-09-13 11:01:40|7334.8|7332|7335|7332.2|7335.6|7332.8|7334.5|7331.7|23
1631530910000|2021-09-13 11:01:50|7334.8|7332|7335|7332.2|7335.3|7332.5|7334.8|7332|1
1631530920000|2021-09-13 11:02:00|7335.3|7332.5|7334.5|7331.7|7335.8|7333|7334.5|7331.7|21
1631530930000|2021-09-13 11:02:10|7334.8|7332|7335|7332.2|7335|7332.2|7334.8|7332|1
1631530940000|2021-09-13 11:02:20|7335.3|7332.5|7335.8|7333|7335.8|7333|7335.3|7332.5|2
1631530950000|2021-09-13 11:02:30|7336|7333.2|7335|7332.2|7336|7333.2|7335|7332.2|9
1631530980000|2021-09-13 11:03:00|7334.8|7332|7335|7332.2|7335|7332.2|7334.8|7332|3
1631530990000|2021-09-13 11:03:10|7334.8|7332|7335|7332.2|7335|7332.2|7334.3|7331.5|8
1631531000000|2021-09-13 11:03:20|7334.5|7331.7|7332.8|7330|7334.8|7332|7332|7329.2|60
1631531010000|2021-09-13 11:03:30|7333|7330.2|7333|7330.2|7333|7330.2|7333|7330.2|0
1631531020000|2021-09-13 11:03:40|7332|7329.2|7332|7329.2|7332|7329.2|7332|7329.2|58
1631531030000|2021-09-13 11:03:50|||||||||1
1631531040000|2021-09-13 11:04:00|7331.8|7329|7332|7329.2|7332|7329.2|7331|7328.2|12
1631531050000|2021-09-13 11:04:10|||||||||2
1631531060000|2021-09-13 11:04:20|7333|7330.2|7334.8|7332|7334.8|7332|7333|7330.2|64
1631531070000|2021-09-13 11:04:30|7334.5|7331.7|7333.5|7330.7|7334.5|7331.7|7333.5|7330.7|5
1631531080000|2021-09-13 11:04:40|7333|7330.2|7332.8|7330|7333|7330.2|7332.5|7329.7|0
1631531090000|2021-09-13 11:04:50|7332.3|7329.5|7332.3|7329.5|7332.5|7329.7|7332.3|7329.5|1
1631531100000|2021-09-13 11:05:00|7332.5|7329.7|7332.3|7329.5|7332.5|7329.7|7332|7329.2|6
1631531110000|2021-09-13 11:05:10|7332.5|7329.7|7333.3|7330.5|7333.3|7330.5|7332.5|7329.7|6
1631531120000|2021-09-13 11:05:20|7333.8|7331|7333|7330.2|7333.8|7331|7333|7330.2|6
1631531130000|2021-09-13 11:05:30|7332.8|7330|7332|7329.2|7333.8|7331|7329.8|7327|223
1631531140000|2021-09-13 11:05:40|7331.8|7329|7330|7327.2|7331.8|7329|7329.5|7326.7|243
1631531160000|2021-09-13 11:06:00|7330.5|7327.7|7330.5|7327.7|7331|7328.2|7330.5|7327.7|7
1631531170000|2021-09-13 11:06:10|7330.8|7328|7331.3|7328.5|7331.3|7328.5|7330.8|7328|6
1631531190000|2021-09-13 11:06:30|7331|7328.2|7330.8|7328|7331|7328.2|7330.3|7327.5|16
1631531200000|2021-09-13 11:06:40|7331|7328.2|7332.3|7329.5|7332.3|7329.5|7331|7328.2|23
1631531210000|2021-09-13 11:06:50|7331.8|7329|7331.5|7328.7|7332|7329.2|7331.5|7328.7|1
1631531220000|2021-09-13 11:07:00|7331.3|7328.5|7331.8|7329|7331.8|7329|7331.3|7328.5|2
1631531230000|2021-09-13 11:07:10|7331.3|7328.5|7331|7328.2|7331.3|7328.5|7331|7328.2|2
1631531240000|2021-09-13 11:07:20|7331.3|7328.5|7330|7327.2|7331.3|7328.5|7330|7327.2|31
1631531250000|2021-09-13 11:07:30|7329.5|7326.7|7328.8|7326|7329.5|7326.7|7328.8|7326|4
1631531260000|2021-09-13 11:07:40|7328|7325.2|7324|7321.2|7328|7325.2|7323.8|7321|181
1631531270000|2021-09-13 11:07:50|7323.5|7320.7|7322|7319.2|7324.5|7321.7|7322|7319.2|47
1631531280000|2021-09-13 11:08:00|7321.8|7319|7319.8|7317|7321.8|7319|7319.5|7316.7|38
1631531290000|2021-09-13 11:08:10|7320.3|7317.5|7322.3|7319.5|7322.3|7319.5|7320.3|7317.5|13
1631531300000|2021-09-13 11:08:20|7322.5|7319.7|7322.3|7319.5|7323|7320.2|7322|7319.2|13
1631531310000|2021-09-13 11:08:30|7322.5|7319.7|7322|7319.2|7323.3|7320.5|7322|7319.2|3
1631531320000|2021-09-13 11:08:40|7322.3|7319.5|7319.5|7316.7|7322.3|7319.5|7319.5|7316.7|33
1631531330000|2021-09-13 11:08:50|7319.8|7317|7319.3|7316.5|7320.5|7317.7|7319.3|7316.5|9
1631531340000|2021-09-13 11:09:00|7319.5|7316.7|7312|7309.2|7319.5|7316.7|7310.5|7307.7|723
1631531350000|2021-09-13 11:09:10|7312.3|7309.5|7309.5|7306.7|7312.3|7309.5|7308.5|7305.7|45
1631531360000|2021-09-13 11:09:20|7309.2|7306.4|7308.7|7305.9|7309.5|7306.7|7306.5|7303.7|30
1631531370000|2021-09-13 11:09:30|7308.5|7305.7|7310|7307.2|7310|7307.2|7308|7305.2|35
1631531380000|2021-09-13 11:09:40|7309.3|7306.5|7309.8|7307|7310|7307.2|7309|7306.2|55
1631531390000|2021-09-13 11:09:50|7310.3|7307.5|7311.3|7308.5|7311.3|7308.5|7309.5|7306.7|23
1631531400000|2021-09-13 11:10:00|7311.8|7309|7313.3|7310.5|7314.3|7311.5|7311.8|7309|33
1631531410000|2021-09-13 11:10:10|7312.5|7309.7|7313|7310.2|7313.3|7310.5|7312.5|7309.7|19
1631531420000|2021-09-13 11:10:20|7313.3|7310.5|7315|7312.2|7315.3|7312.5|7313.3|7310.5|37
1631531430000|2021-09-13 11:10:30|7314.8|7312|7316|7313.2|7316.3|7313.5|7314.7|7311.9|14
1631531440000|2021-09-13 11:10:40|7315.5|7312.7|7315|7312.2|7315.8|7313|7315|7312.2|5
1631531450000|2021-09-13 11:10:50|7314.5|7311.7|7314.3|7311.5|7314.5|7311.7|7314|7311.2|3
1631531460000|2021-09-13 11:11:00|7313.5|7310.7|7312.5|7309.7|7313.5|7310.7|7312.5|7309.7|12
1631531470000|2021-09-13 11:11:10|7311.8|7309|7312.3|7309.5|7312.3|7309.5|7311|7308.2|30
1631531480000|2021-09-13 11:11:20|7312.5|7309.7|7314.5|7311.7|7315.3|7312.5|7312.5|7309.7|48
1631531490000|2021-09-13 11:11:30|7314.3|7311.5|7313.5|7310.7|7314.5|7311.7|7313.3|7310.5|92
1631531500000|2021-09-13 11:11:40|7313.8|7311|7314.8|7312|7314.8|7312|7313.3|7310.5|34
1631531510000|2021-09-13 11:11:50|7314.3|7311.5|7316.8|7314|7316.8|7314|7314.3|7311.5|133
1631531520000|2021-09-13 11:12:00|7316.5|7313.7|7316.5|7313.7|7316.5|7313.7|7316.3|7313.5|2
1631531530000|2021-09-13 11:12:10|7317|7314.2|7320.3|7317.5|7320.3|7317.5|7316.8|7314|41
1631531540000|2021-09-13 11:12:20|7321|7318.2|7321.3|7318.5|7321.3|7318.5|7320.3|7317.5|19
1631531550000|2021-09-13 11:12:30|7321.7|7318.9|7321.3|7318.5|7322.8|7320|7321.3|7318.5|28
1631531560000|2021-09-13 11:12:40|7321.8|7319|7322.8|7320|7322.8|7320|7321.5|7318.7|15
1631531570000|2021-09-13 11:12:50|7322.3|7319.5|7322.5|7319.7|7322.5|7319.7|7322.3|7319.5|5
1631531580000|2021-09-13 11:13:00|7322.3|7319.5|7320.3|7317.5|7322.3|7319.5|7320.3|7317.5|20
1631531590000|2021-09-13 11:13:10|7320|7317.2|7319.8|7317|7320|7317.2|7319.8|7317|5
1631531600000|2021-09-13 11:13:20|7319.5|7316.7|7318.3|7315.5|7319.5|7316.7|7318|7315.2|25
1631531610000|2021-09-13 11:13:30|7319|7316.2|7319.3|7316.5|7319.3|7316.5|7319|7316.2|1
1631531620000|2021-09-13 11:13:40|7318.3|7315.5|7318.8|7316|7319|7316.2|7318.3|7315.5|3
1631531630000|2021-09-13 11:13:50|7319.3|7316.5|7319|7316.2|7319.3|7316.5|7319|7316.2|2
1631531640000|2021-09-13 11:14:00|7319.5|7316.7|7319.5|7316.7|7320|7317.2|7319.5|7316.7|22
1631531650000|2021-09-13 11:14:10|7320|7317.2|7319.8|7317|7320|7317.2|7319.8|7317|3
1631531660000|2021-09-13 11:14:20|7320|7317.2|7320|7317.2|7321|7318.2|7320|7317.2|4
1631531670000|2021-09-13 11:14:30|7319.5|7316.7|7319|7316.2|7319.5|7316.7|7318|7315.2|3
1631531680000|2021-09-13 11:14:40|7318.5|7315.7|7318.8|7316|7319|7316.2|7318.5|7315.7|0
1631531690000|2021-09-13 11:14:50|7319.3|7316.5|7318.5|7315.7|7319.3|7316.5|7318.5|7315.7|0
1631531700000|2021-09-13 11:15:00|7319.3|7316.5|7318.8|7316|7319.3|7316.5|7318.5|7315.7|3
1631531710000|2021-09-13 11:15:10|7318.5|7315.7|7315|7312.2|7318.5|7315.7|7314|7311.2|21
1631531720000|2021-09-13 11:15:20|7315.3|7312.5|7315|7312.2|7315.3|7312.5|7315|7312.2|1
1631531730000|2021-09-13 11:15:30|7315.3|7312.5|7315.3|7312.5|7315.3|7312.5|7315|7312.2|3
1631531740000|2021-09-13 11:15:40|7315.5|7312.7|7315.8|7313|7315.8|7313|7315.5|7312.7|1
1631531750000|2021-09-13 11:15:50|7316.3|7313.5|7316.3|7313.5|7316.5|7313.7|7316|7313.2|1
1631531760000|2021-09-13 11:16:00|7316.5|7313.7|7316.2|7313.4|7316.5|7313.7|7316.2|7313.4|3
1631531770000|2021-09-13 11:16:10|7316|7313.2|7316|7313.2|7316|7313.2|7316|7313.2|1
1631531780000|2021-09-13 11:16:20|7316.3|7313.5|7313|7310.2|7316.3|7313.5|7312.5|7309.7|71
1631531790000|2021-09-13 11:16:30|7312.5|7309.7|7310.8|7308|7313|7310.2|7310.5|7307.7|23
1631531800000|2021-09-13 11:16:40|7311.3|7308.5|7313|7310.2|7313.3|7310.5|7311.3|7308.5|15
1631531810000|2021-09-13 11:16:50|7312.7|7309.9|7312.5|7309.7|7312.7|7309.9|7312.5|7309.7|1
1631531820000|2021-09-13 11:17:00|7312.3|7309.5|7313.5|7310.7|7314.3|7311.5|7312|7309.2|29
1631531830000|2021-09-13 11:17:10|||||||||1
1631531840000|2021-09-13 11:17:20|7314|7311.2|7314.3|7311.5|7316|7313.2|7314|7311.2|210
1631531850000|2021-09-13 11:17:30|7314.5|7311.7|7319.3|7316.5|7319.5|7316.7|7314.5|7311.7|156
1631531860000|2021-09-13 11:17:40|7319|7316.2|7320.3|7317.5|7320.3|7317.5|7319|7316.2|20
1631531870000|2021-09-13 11:17:50|7321|7318.2|7319.8|7317|7321.3|7318.5|7319.8|7317|16
1631531880000|2021-09-13 11:18:00|7320|7317.2|7319.3|7316.5|7320|7317.2|7318.5|7315.7|8
1631531890000|2021-09-13 11:18:10|7318|7315.2|7317.8|7315|7318.5|7315.7|7317.3|7314.5|290
1631531900000|2021-09-13 11:18:20|7318|7315.2|7320.5|7317.7|7320.5|7317.7|7317.3|7314.5|115
1631531910000|2021-09-13 11:18:30|7320.3|7317.5|7323.5|7320.7|7324.3|7321.5|7319.8|7317|210
1631531920000|2021-09-13 11:18:40|7322.8|7320|7321.5|7318.7|7323.3|7320.5|7321.5|7318.7|7
1631531930000|2021-09-13 11:18:50|7321.3|7318.5|7320.3|7317.5|7321.3|7318.5|7320|7317.2|2
1631531940000|2021-09-13 11:19:00|7319.8|7317|7320.3|7317.5|7320.3|7317.5|7319.8|7317|1
1631531950000|2021-09-13 11:19:10|7320.2|7317.4|7319.2|7316.4|7320.5|7317.7|7319.2|7316.4|1
1631531960000|2021-09-13 11:19:20|7318.8|7316|7318.2|7315.4|7318.8|7316|7318.2|7315.4|8
1631531970000|2021-09-13 11:19:30|7317.5|7314.7|7315.5|7312.7|7318.2|7315.4|7315.5|7312.7|21
1631531980000|2021-09-13 11:19:40|7315.7|7312.9|7315.2|7312.4|7316|7313.2|7314.2|7311.4|54
1631531990000|2021-09-13 11:19:50|7316|7313.2|7314.2|7311.4|7316.2|7313.4|7314.2|7311.4|23
1631532000000|2021-09-13 11:20:00|7314.7|7311.9|7315.2|7312.4|7316.2|7313.4|7314.7|7311.9|37
1631532010000|2021-09-13 11:20:10|||||||||1
1631532020000|2021-09-13 11:20:20|7315|7312.2|7314.2|7311.4|7315|7312.2|7314.2|7311.4|3
1631532030000|2021-09-13 11:20:30|7315|7312.2|7314.5|7311.7|7315|7312.2|7314.5|7311.7|6
1631532040000|2021-09-13 11:20:40|7314.2|7311.4|7313.2|7310.4|7314.2|7311.4|7313.2|7310.4|2
1631532050000|2021-09-13 11:20:50|7312.7|7309.9|7312.5|7309.7|7313.2|7310.4|7311.2|7308.4|9
1631532060000|2021-09-13 11:21:00|7312.2|7309.4|7313.2|7310.4|7313.2|7310.4|7312.2|7309.4|8
1631532070000|2021-09-13 11:21:10|7313.5|7310.7|7313.2|7310.4|7313.7|7310.9|7313.2|7310.4|1
1631532080000|2021-09-13 11:21:20|7313.7|7310.9|7311|7308.2|7313.7|7310.9|7310.2|7307.4|48
1631532090000|2021-09-13 11:21:30|7310.7|7307.9|7311|7308.2|7311|7308.2|7310.5|7307.7|6
1631532100000|2021-09-13 11:21:40|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|3
1631532110000|2021-09-13 11:21:50|7311.5|7308.7|7313.5|7310.7|7314|7311.2|7311.5|7308.7|78
1631532120000|2021-09-13 11:22:00|7313.2|7310.4|7311.7|7308.9|7313.2|7310.4|7310.5|7307.7|468
1631532130000|2021-09-13 11:22:10|7312|7309.2|7310.7|7307.9|7312.7|7309.9|7310.7|7307.9|19
1631532140000|2021-09-13 11:22:20|7311|7308.2|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|5
1631532150000|2021-09-13 11:22:30|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|1
1631532160000|2021-09-13 11:22:40|7311.7|7308.9|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|3
1631532170000|2021-09-13 11:22:50|7311|7308.2|7311|7308.2|7311.5|7308.7|7311|7308.2|11
1631532180000|2021-09-13 11:23:00|7310.7|7307.9|7311|7308.2|7311.5|7308.7|7310.7|7307.9|2
1631532190000|2021-09-13 11:23:10|7309.7|7306.9|7308.7|7305.9|7309.7|7306.9|7307.7|7304.9|16
1631532200000|2021-09-13 11:23:20|7309|7306.2|7308.7|7305.9|7310.2|7307.4|7308.7|7305.9|34
1631532210000|2021-09-13 11:23:30|7309.5|7306.7|7308|7305.2|7310|7307.2|7308|7305.2|24
1631532220000|2021-09-13 11:23:40|7307.7|7304.9|7307.5|7304.7|7307.7|7304.9|7305.2|7302.4|20
1631532230000|2021-09-13 11:23:50|7307.7|7304.9|7307.7|7304.9|7307.7|7304.9|7307.2|7304.4|5
1631532240000|2021-09-13 11:24:00|7308.2|7305.4|7309.5|7306.7|7309.7|7306.9|7308.2|7305.4|8
1631532250000|2021-09-13 11:24:10|7309.7|7306.9|7309.5|7306.7|7310|7307.2|7309|7306.2|10
1631532260000|2021-09-13 11:24:20|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.2|7306.4|0
1631532270000|2021-09-13 11:24:30|7309.5|7306.7|7309|7306.2|7309.5|7306.7|7308.7|7305.9|3
1631532280000|2021-09-13 11:24:40|7309.2|7306.4|7310.2|7307.4|7310.5|7307.7|7309.2|7306.4|0
1631532290000|2021-09-13 11:24:50|7310.7|7307.9|7311|7308.2|7311.7|7308.9|7310.7|7307.9|4
1631532300000|2021-09-13 11:25:00|7310.7|7307.9|7309.7|7306.9|7311|7308.2|7309.7|7306.9|0
1631532310000|2021-09-13 11:25:10|7310|7307.2|7311|7308.2|7311|7308.2|7309.7|7306.9|4
1631532320000|2021-09-13 11:25:20|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|7310.7|7307.9|0
1631532330000|2021-09-13 11:25:30|7310.5|7307.7|7309.2|7306.4|7310.5|7307.7|7309.2|7306.4|6
1631532340000|2021-09-13 11:25:40|7309.5|7306.7|7309|7306.2|7309.7|7306.9|7309|7306.2|1
1631532350000|2021-09-13 11:25:50|7308.7|7305.9|7309.2|7306.4|7309.7|7306.9|7308.7|7305.9|1
1631532360000|2021-09-13 11:26:00|7309|7306.2|7309.7|7306.9|7310.5|7307.7|7309|7306.2|3
1631532380000|2021-09-13 11:26:20|7309|7306.2|7309|7306.2|7309.2|7306.4|7309|7306.2|1
1631532390000|2021-09-13 11:26:30|7308.5|7305.7|7310.5|7307.7|7310.5|7307.7|7308.2|7305.4|10
1631532400000|2021-09-13 11:26:40|7310.7|7307.9|7311.7|7308.9|7311.7|7308.9|7310.7|7307.9|6
1631532410000|2021-09-13 11:26:50|||||||||1
1631532420000|2021-09-13 11:27:00|7312|7309.2|7311.2|7308.4|7312.7|7309.9|7311.2|7308.4|6
1631532430000|2021-09-13 11:27:10|7310.7|7307.9|7311.2|7308.4|7311.2|7308.4|7310.7|7307.9|1
1631532440000|2021-09-13 11:27:20|7310.7|7307.9|7311.2|7308.4|7311.5|7308.7|7310.7|7307.9|3
1631532450000|2021-09-13 11:27:30|7311.5|7308.7|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|1
1631532470000|2021-09-13 11:27:50|7311.5|7308.7|7311.5|7308.7|7311.7|7308.9|7311.2|7308.4|3
1631532480000|2021-09-13 11:28:00|7312|7309.2|7311.5|7308.7|7312.7|7309.9|7311.2|7308.4|6
1631532490000|2021-09-13 11:28:10|7311.2|7308.4|7312.2|7309.4|7312.7|7309.9|7310.7|7307.9|3
1631532500000|2021-09-13 11:28:20|7312.7|7309.9|7312|7309.2|7312.7|7309.9|7312|7309.2|1
1631532510000|2021-09-13 11:28:30|7312.2|7309.4|7312.7|7309.9|7313.2|7310.4|7311.7|7308.9|7
1631532520000|2021-09-13 11:28:40|7312.5|7309.7|7313.5|7310.7|7313.5|7310.7|7312.5|7309.7|4
1631532530000|2021-09-13 11:28:50|7314|7311.2|7313.7|7310.9|7314.7|7311.9|7313.7|7310.9|8
1631532540000|2021-09-13 11:29:00|7313.5|7310.7|7312|7309.2|7313.5|7310.7|7312|7309.2|9
1631532550000|2021-09-13 11:29:10|7312.2|7309.4|7312.7|7309.9|7312.7|7309.9|7312.2|7309.4|0
1631532560000|2021-09-13 11:29:20|7313.2|7310.4|7313.5|7310.7|7313.5|7310.7|7312.7|7309.9|9
1631532570000|2021-09-13 11:29:30|7313.7|7310.9|7313|7310.2|7313.7|7310.9|7312.7|7309.9|96
1631532580000|2021-09-13 11:29:40|7313.7|7310.9|7314.5|7311.7|7314.5|7311.7|7313.7|7310.9|1
1631532590000|2021-09-13 11:29:50|7314.2|7311.4|7314.5|7311.7|7314.5|7311.7|7314|7311.2|1
1631532600000|2021-09-13 11:30:00|7313.7|7310.9|7312.2|7309.4|7313.7|7310.9|7312.2|7309.4|11
1631532610000|2021-09-13 11:30:10|7312.5|7309.7|7311.2|7308.4|7312.5|7309.7|7311.2|7308.4|2
1631532620000|2021-09-13 11:30:20|7311.7|7308.9|7312.2|7309.4|7312.2|7309.4|7311.7|7308.9|0
1631532630000|2021-09-13 11:30:30|7312|7309.2|7312|7309.2|7312|7309.2|7312|7309.2|1
1631532640000|2021-09-13 11:30:40|7312.5|7309.7|7312|7309.2|7312.7|7309.9|7312|7309.2|2
1631532650000|2021-09-13 11:30:50|7311.7|7308.9|7312|7309.2|7312|7309.2|7311.7|7308.9|0
1631532660000|2021-09-13 11:31:00|7311.7|7308.9|7308.2|7305.4|7311.7|7308.9|7308.2|7305.4|49
1631532670000|2021-09-13 11:31:10|7308.5|7305.7|7305.2|7302.4|7308.5|7305.7|7305|7302.2|15
1631532680000|2021-09-13 11:31:20|7304.7|7301.9|7308.5|7305.7|7308.5|7305.7|7304.7|7301.9|19
1631532690000|2021-09-13 11:31:30|7308.2|7305.4|7307.5|7304.7|7308.7|7305.9|7307.2|7304.4|3
1631532700000|2021-09-13 11:31:40|7308|7305.2|7307.2|7304.4|7308|7305.2|7306.7|7303.9|7
1631532710000|2021-09-13 11:31:50|7307|7304.2|7306.2|7303.4|7307|7304.2|7305.7|7302.9|5
1631532720000|2021-09-13 11:32:00|7306|7303.2|7305.7|7302.9|7306.7|7303.9|7303.2|7300.4|149
1631532730000|2021-09-13 11:32:10|7306.7|7303.9|7305.2|7302.4|7307.5|7304.7|7305.2|7302.4|81
1631532740000|2021-09-13 11:32:20|7306|7303.2|7306.2|7303.4|7306.7|7303.9|7305.7|7302.9|107
1631532750000|2021-09-13 11:32:30|7306|7303.2|7306.5|7303.7|7306.7|7303.9|7305.2|7302.4|147
1631532760000|2021-09-13 11:32:40|7306.2|7303.4|7306.7|7303.9|7306.7|7303.9|7305.7|7302.9|203
1631532770000|2021-09-13 11:32:50|7307|7304.2|7305.7|7302.9|7307.5|7304.7|7305.7|7302.9|31
1631532780000|2021-09-13 11:33:00|7305|7302.2|7297.5|7294.7|7305.2|7302.4|7295.7|7292.9|105
1631532790000|2021-09-13 11:33:10|7297|7294.2|7296.7|7293.9|7297.2|7294.4|7295.7|7292.9|14
1631532800000|2021-09-13 11:33:20|7297.7|7294.9|7296.2|7293.4|7297.7|7294.9|7295.5|7292.7|54
1631532810000|2021-09-13 11:33:30|7296.7|7293.9|7296.7|7293.9|7297.2|7294.4|7296.7|7293.9|8
1631532820000|2021-09-13 11:33:40|7297.5|7294.7|7298.5|7295.7|7298.5|7295.7|7297.5|7294.7|42
1631532830000|2021-09-13 11:33:50|7298.7|7295.9|7298.2|7295.4|7298.7|7295.9|7296.7|7293.9|143
1631532840000|2021-09-13 11:34:00|7298.7|7295.9|7295.2|7292.4|7298.7|7295.9|7295|7292.2|127
1631532850000|2021-09-13 11:34:10|7295|7292.2|7295.2|7292.4|7295.7|7292.9|7294.7|7291.9|42
1631532860000|2021-09-13 11:34:20|7295|7292.2|7294|7291.2|7296.4|7293.6|7294|7291.2|59
1631532870000|2021-09-13 11:34:30|7293.7|7290.9|7286|7283.2|7293.7|7290.9|7285|7282.2|229
1631532880000|2021-09-13 11:34:40|7286.2|7283.4|7286|7283.2|7287|7284.2|7284.7|7281.9|279
1631532890000|2021-09-13 11:34:50|7285.5|7282.7|7285.5|7282.7|7286.7|7283.9|7284.7|7281.9|42
1631532900000|2021-09-13 11:35:00|7285.7|7282.9|7285.7|7282.9|7285.7|7282.9|7284.7|7281.9|79
1631532910000|2021-09-13 11:35:10|7286|7283.2|7286.7|7283.9|7287|7284.2|7286|7283.2|38
1631532920000|2021-09-13 11:35:20|7285.7|7282.9|7280.7|7277.9|7285.7|7282.9|7278|7275.2|122
1631532930000|2021-09-13 11:35:30|7281|7278.2|7283.7|7280.9|7284.2|7281.4|7280.5|7277.7|58
1631532940000|2021-09-13 11:35:40|7284.2|7281.4|7286.5|7283.7|7286.7|7283.9|7284.2|7281.4|62
1631532950000|2021-09-13 11:35:50|7286|7283.2|7286.5|7283.7|7286.5|7283.7|7285.7|7282.9|30
1631532960000|2021-09-13 11:36:00|7286|7283.2|7286.7|7283.9|7286.7|7283.9|7285.7|7282.9|29
1631532970000|2021-09-13 11:36:10|7286.2|7283.4|7286.7|7283.9|7286.7|7283.9|7285.7|7282.9|96
1631532980000|2021-09-13 11:36:20|7287.5|7284.7|7288.5|7285.7|7288.5|7285.7|7287.5|7284.7|11
1631532990000|2021-09-13 11:36:30|7288.7|7285.9|7292.5|7289.7|7292.5|7289.7|7288.7|7285.9|64
1631533000000|2021-09-13 11:36:40|7292|7289.2|7292.2|7289.4|7292.5|7289.7|7291|7288.2|14
1631533010000|2021-09-13 11:36:50|7292.7|7289.9|7292|7289.2|7293.5|7290.7|7292|7289.2|5
1631533020000|2021-09-13 11:37:00|7291.7|7288.9|7288|7285.2|7291.7|7288.9|7286.2|7283.4|59
1631533030000|2021-09-13 11:37:10|7287.9|7285.1|7287.7|7284.9|7287.9|7285.1|7287.7|7284.9|0
1631533040000|2021-09-13 11:37:20|7287.4|7284.6|7289.7|7286.9|7289.7|7286.9|7287.4|7284.6|17
1631533050000|2021-09-13 11:37:30|7290|7287.2|7291.7|7288.9|7291.7|7288.9|7290|7287.2|14
1631533060000|2021-09-13 11:37:40|7292.2|7289.4|7293.7|7290.9|7293.7|7290.9|7292.2|7289.4|29
1631533070000|2021-09-13 11:37:50|7293.9|7291.1|7292.9|7290.1|7294.7|7291.9|7292.9|7290.1|24
1631533080000|2021-09-13 11:38:00|7292.7|7289.9|7292.5|7289.7|7292.7|7289.9|7290.7|7287.9|56
1631533090000|2021-09-13 11:38:10|7292.9|7290.1|7293.7|7290.9|7294.7|7291.9|7292.9|7290.1|35
1631533100000|2021-09-13 11:38:20|7293.9|7291.1|7292.9|7290.1|7294.7|7291.9|7292.9|7290.1|15
1631533110000|2021-09-13 11:38:30|7291.9|7289.1|7292.7|7289.9|7292.9|7290.1|7291.7|7288.9|4
1631533120000|2021-09-13 11:38:40|7293|7290.2|7293.4|7290.6|7294.5|7291.7|7293|7290.2|59
1631533130000|2021-09-13 11:38:50|7293.2|7290.4|7293.5|7290.7|7293.5|7290.7|7292.7|7289.9|9
1631533140000|2021-09-13 11:39:00|7293.7|7290.9|7293.7|7290.9|7294.7|7291.9|7292.7|7289.9|13
1631533150000|2021-09-13 11:39:10|7292.7|7289.9|7293.2|7290.4|7293.7|7290.9|7292.7|7289.9|8
1631533160000|2021-09-13 11:39:20|7293.4|7290.6|7293.7|7290.9|7293.7|7290.9|7292.7|7289.9|10
1631533170000|2021-09-13 11:39:30|7293.9|7291.1|7294.9|7292.1|7295.7|7292.9|7293.7|7290.9|44
1631533180000|2021-09-13 11:39:40|7295.2|7292.4|7296.7|7293.9|7296.7|7293.9|7294.9|7292.1|10
1631533190000|2021-09-13 11:39:50|7298.5|7295.7|7299|7296.2|7299.2|7296.4|7297.7|7294.9|82
1631533200000|2021-09-13 11:40:00|7298.7|7295.9|7296.2|7293.4|7299|7296.2|7295.9|7293.1|32
1631533210000|2021-09-13 11:40:10|7295.9|7293.1|7296.7|7293.9|7296.7|7293.9|7295.7|7292.9|2
1631533220000|2021-09-13 11:40:20|7296.4|7293.6|7297.7|7294.9|7298.9|7296.1|7296.4|7293.6|50
1631533230000|2021-09-13 11:40:30|7297.2|7294.4|7297.2|7294.4|7297.5|7294.7|7296.7|7293.9|12
1631533240000|2021-09-13 11:40:40|7297.5|7294.7|7295.9|7293.1|7297.5|7294.7|7295.9|7293.1|1
1631533250000|2021-09-13 11:40:50|7295.7|7292.9|7294.7|7291.9|7295.7|7292.9|7293.9|7291.1|14
1631533260000|2021-09-13 11:41:00|7293.9|7291.1|7292.4|7289.6|7293.9|7291.1|7292.4|7289.6|12
1631533270000|2021-09-13 11:41:10|7293.4|7290.6|7292.7|7289.9|7293.4|7290.6|7292.7|7289.9|12
1631533280000|2021-09-13 11:41:20|7292.4|7289.6|7294.4|7291.6|7294.4|7291.6|7292.4|7289.6|10
1631533290000|2021-09-13 11:41:30|7294.7|7291.9|7296.7|7293.9|7296.7|7293.9|7292.9|7290.1|88
1631533300000|2021-09-13 11:41:40|7297.2|7294.4|7297.7|7294.9|7297.9|7295.1|7297.2|7294.4|13
1631533310000|2021-09-13 11:41:50|7297.4|7294.6|7297.7|7294.9|7298.2|7295.4|7297.4|7294.6|28
1631533320000|2021-09-13 11:42:00|7297.4|7294.6|7296.2|7293.4|7297.4|7294.6|7295.9|7293.1|3
1631533330000|2021-09-13 11:42:10|7295.9|7293.1|7293.9|7291.1|7295.9|7293.1|7293.9|7291.1|0
1631533340000|2021-09-13 11:42:20|7293.7|7290.9|7293.4|7290.6|7293.7|7290.9|7293.2|7290.4|4
1631533350000|2021-09-13 11:42:30|7292.9|7290.1|7293.9|7291.1|7293.9|7291.1|7292.9|7290.1|11
1631533360000|2021-09-13 11:42:40|7293.4|7290.6|7293.7|7290.9|7293.9|7291.1|7292.9|7290.1|9
1631533370000|2021-09-13 11:42:50|7293.5|7290.7|7292.4|7289.6|7293.5|7290.7|7291.9|7289.1|2
1631533380000|2021-09-13 11:43:00|7292.2|7289.4|7293.7|7290.9|7293.7|7290.9|7290.9|7288.1|17
1631533390000|2021-09-13 11:43:10|7293.4|7290.6|7291.9|7289.1|7294.4|7291.6|7291.9|7289.1|43
1631533400000|2021-09-13 11:43:20|7292.5|7289.7|7292.9|7290.1|7292.9|7290.1|7292.4|7289.6|24
1631533410000|2021-09-13 11:43:30|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.4|7289.6|10
1631533420000|2021-09-13 11:43:40|7292.9|7290.1|7294.7|7291.9|7294.7|7291.9|7292.9|7290.1|3
1631533430000|2021-09-13 11:43:50|7294.9|7292.1|7294.7|7291.9|7295.4|7292.6|7294.7|7291.9|1
1631533440000|2021-09-13 11:44:00|7294.2|7291.4|7293.4|7290.6|7294.5|7291.7|7293.4|7290.6|13
1631533450000|2021-09-13 11:44:10|7292.7|7289.9|7288.4|7285.6|7292.7|7289.9|7288.4|7285.6|124
1631533460000|2021-09-13 11:44:20|7288.7|7285.9|7287.7|7284.9|7289.9|7287.1|7286.4|7283.6|129
1631533470000|2021-09-13 11:44:30|7287.2|7284.4|7287.4|7284.6|7287.7|7284.9|7286.4|7283.6|22
1631533480000|2021-09-13 11:44:40|7287.7|7284.9|7288.7|7285.9|7288.7|7285.9|7287.7|7284.9|8
1631533490000|2021-09-13 11:44:50|7288.2|7285.4|7288.7|7285.9|7288.7|7285.9|7287.4|7284.6|4
1631533500000|2021-09-13 11:45:00|7287.9|7285.1|7280.7|7277.9|7287.9|7285.1|7280.4|7277.6|135
1631533510000|2021-09-13 11:45:10|7279.5|7276.7|7279.7|7276.9|7280.4|7277.6|7277.4|7274.6|90
1631533520000|2021-09-13 11:45:20|7280.5|7277.7|7277.7|7274.9|7280.7|7277.9|7277.7|7274.9|10
1631533530000|2021-09-13 11:45:30|7277.2|7274.4|7277.5|7274.7|7277.7|7274.9|7276.9|7274.1|9
1631533540000|2021-09-13 11:45:40|7277.2|7274.4|7277.9|7275.1|7278.4|7275.6|7276.9|7274.1|63
1631533550000|2021-09-13 11:45:50|7278.5|7275.7|7281|7278.2|7281|7278.2|7278.5|7275.7|55
1631533560000|2021-09-13 11:46:00|7281.7|7278.9|7281.2|7278.4|7282.4|7279.6|7279.9|7277.1|34
1631533570000|2021-09-13 11:46:10|7281.9|7279.1|7282.7|7279.9|7282.7|7279.9|7281.7|7278.9|13
1631533580000|2021-09-13 11:46:20|7283.2|7280.4|7288.4|7285.6|7288.9|7286.1|7283.2|7280.4|63
1631533590000|2021-09-13 11:46:30|7287.9|7285.1|7290.7|7287.9|7290.7|7287.9|7287.9|7285.1|35
1631533600000|2021-09-13 11:46:40|7290.9|7288.1|7292.7|7289.9|7292.7|7289.9|7290.9|7288.1|11
1631533610000|2021-09-13 11:46:50|7292.9|7290.1|7293.2|7290.4|7294.4|7291.6|7291.7|7288.9|37
1631533620000|2021-09-13 11:47:00|7292.7|7289.9|7292.7|7289.9|7293.2|7290.4|7291.4|7288.6|545
1631533630000|2021-09-13 11:47:10|7292.2|7289.4|7291.9|7289.1|7293.7|7290.9|7291.7|7288.9|29
1631533640000|2021-09-13 11:47:20|7291.7|7288.9|7291.4|7288.6|7291.7|7288.9|7291.2|7288.4|1
1631533650000|2021-09-13 11:47:30|7291.9|7289.1|7291.4|7288.6|7291.9|7289.1|7290.7|7287.9|2
1631533660000|2021-09-13 11:47:40|7291.9|7289.1|7292.7|7289.9|7292.7|7289.9|7291.9|7289.1|6
1631533670000|2021-09-13 11:47:50|7293.7|7290.9|7294.4|7291.6|7294.7|7291.9|7293.7|7290.9|21
1631533680000|2021-09-13 11:48:00|7294.2|7291.4|7295.2|7292.4|7295.7|7292.9|7294.2|7291.4|3
1631533690000|2021-09-13 11:48:10|7295.7|7292.9|7294.4|7291.6|7295.7|7292.9|7293.4|7290.6|7
1631533700000|2021-09-13 11:48:20|7294.7|7291.9|7294.4|7291.6|7295.7|7292.9|7294.4|7291.6|42
1631533710000|2021-09-13 11:48:30|7294.7|7291.9|7295.4|7292.6|7295.7|7292.9|7294.2|7291.4|6
1631533730000|2021-09-13 11:48:50|7296.4|7293.6|7294.2|7291.4|7297.4|7294.6|7294.2|7291.4|11
1631533740000|2021-09-13 11:49:00|7293.9|7291.1|7294.9|7292.1|7294.9|7292.1|7293.2|7290.3|61
1631533750000|2021-09-13 11:49:10|7294.7|7291.9|7294.7|7291.9|7295.7|7292.9|7294.7|7291.9|16
1631533760000|2021-09-13 11:49:20|7295.2|7292.4|7294.7|7291.9|7295.4|7292.6|7293.9|7291.1|42
1631533770000|2021-09-13 11:49:30|7294.2|7291.4|7295.2|7292.4|7295.4|7292.6|7293.9|7291.1|31
1631533780000|2021-09-13 11:49:40|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|7295.7|7292.9|1
1631533790000|2021-09-13 11:49:50|7295.4|7292.6|7294.9|7292.1|7295.4|7292.6|7294.9|7292.1|26
1631533800000|2021-09-13 11:50:00|7293.9|7291.1|7293.9|7291.1|7294.4|7291.6|7293.9|7291.1|12
1631533810000|2021-09-13 11:50:10|7291.9|7289.1|7292.4|7289.6|7292.4|7289.6|7290.9|7288.1|15
1631533820000|2021-09-13 11:50:20|7291.9|7289.1|7291.4|7288.6|7292.9|7290.1|7291.4|7288.6|5
1631533830000|2021-09-13 11:50:30|7291.7|7288.9|7290.4|7287.6|7291.7|7288.9|7290.4|7287.6|4
1631533840000|2021-09-13 11:50:40|7290.2|7287.4|7290.4|7287.6|7290.9|7288.1|7290.2|7287.4|126
1631533850000|2021-09-13 11:50:50|7289.9|7287.1|7290.9|7288.1|7291.2|7288.4|7289.7|7286.9|17
1631533860000|2021-09-13 11:51:00|7289.9|7287.1|7290.9|7288.1|7290.9|7288.1|7289.9|7287.1|6
1631533870000|2021-09-13 11:51:10|7290.7|7287.9|7291.2|7288.4|7291.4|7288.6|7290.7|7287.9|5
1631533880000|2021-09-13 11:51:20|7291.4|7288.6|7291.2|7288.4|7291.4|7288.6|7291.2|7288.4|0
1631533890000|2021-09-13 11:51:30|7290.9|7288.1|7290.7|7287.9|7290.9|7288.1|7289.9|7287.1|10
1631533900000|2021-09-13 11:51:40|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7291.2|7288.4|7
1631533910000|2021-09-13 11:51:50|7290.9|7288.1|7291.4|7288.6|7291.4|7288.6|7290.9|7288.1|2
1631533920000|2021-09-13 11:52:00|7290.4|7287.6|7290.9|7288.1|7290.9|7288.1|7289.9|7287.1|32
1631533930000|2021-09-13 11:52:10|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|7291.4|7288.6|4
1631533940000|2021-09-13 11:52:20|7292.2|7289.4|7290.7|7287.9|7292.2|7289.4|7289.9|7287.1|23
1631533950000|2021-09-13 11:52:30|7290.9|7288.1|7290.7|7287.9|7291.4|7288.6|7290.7|7287.9|4
1631533960000|2021-09-13 11:52:40|7291.7|7288.9|7291.9|7289.1|7291.9|7289.1|7291.7|7288.9|7
1631533970000|2021-09-13 11:52:50|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|1
1631533980000|2021-09-13 11:53:00|7292.4|7289.6|7291.7|7288.9|7292.4|7289.6|7290.9|7288.1|12
1631533990000|2021-09-13 11:53:10|7291.2|7288.4|7290.7|7287.9|7291.7|7288.9|7290.4|7287.6|13
1631534000000|2021-09-13 11:53:20|7290.9|7288.1|7290.9|7288.1|7291.7|7288.9|7290.9|7288.1|8
1631534010000|2021-09-13 11:53:30|7291.7|7288.9|7291.4|7288.6|7291.7|7288.9|7291.2|7288.4|4
1631534020000|2021-09-13 11:53:40|7291.9|7289.1|7293.2|7290.4|7293.2|7290.4|7291.9|7289.1|5
1631534030000|2021-09-13 11:53:50|7292.9|7290.1|7293.7|7290.9|7293.7|7290.9|7292.9|7290.1|33
1631534040000|2021-09-13 11:54:00|7293.2|7290.4|7292.7|7289.9|7293.2|7290.4|7292.7|7289.9|3
1631534050000|2021-09-13 11:54:10|7292.9|7290.1|7292.2|7289.4|7292.9|7290.1|7292.2|7289.4|2
1631534060000|2021-09-13 11:54:20|7291.7|7288.9|7292.4|7289.6|7292.4|7289.6|7291.7|7288.9|2
1631534080000|2021-09-13 11:54:40|7292.7|7289.9|7291.2|7288.4|7292.7|7289.9|7291.2|7288.4|6
1631534090000|2021-09-13 11:54:50|7290.9|7288.1|7291.9|7289.1|7291.9|7289.1|7290.7|7287.9|21
1631534100000|2021-09-13 11:55:00|7292.7|7289.9|7291.7|7288.9|7293.4|7290.6|7291.7|7288.9|23
1631534110000|2021-09-13 11:55:10|7291.9|7289.1|7292.4|7289.6|7292.7|7289.9|7291.9|7289.1|1
1631534120000|2021-09-13 11:55:20|7292.7|7289.9|7292.7|7289.9|7292.7|7289.9|7292.4|7289.6|11
1631534130000|2021-09-13 11:55:30|7291.9|7289.1|7291.2|7288.4|7291.9|7289.1|7291.2|7288.4|4
1631534140000|2021-09-13 11:55:40|7290.9|7288.1|7290.9|7288.1|7291.2|7288.4|7290.9|7288.1|9
1631534150000|2021-09-13 11:55:50|7290.7|7287.9|7289.7|7286.9|7290.7|7287.9|7289.4|7286.6|21
1631534160000|2021-09-13 11:56:00|7290.4|7287.6|7292.9|7290.1|7293.4|7290.6|7290.4|7287.6|11
1631534170000|2021-09-13 11:56:10|7293.4|7290.6|7294.9|7292.1|7295.4|7292.6|7292.9|7290.1|16
1631534180000|2021-09-13 11:56:20|7294.4|7291.6|7293.4|7290.6|7294.4|7291.6|7293.4|7290.6|1
1631534190000|2021-09-13 11:56:30|7293.7|7290.9|7291.9|7289.1|7293.7|7290.9|7291.9|7289.1|25
1631534200000|2021-09-13 11:56:40|7292.7|7289.9|7292.7|7289.9|7293.2|7290.4|7292.7|7289.9|16
1631534210000|2021-09-13 11:56:50|7293.4|7290.6|7294.9|7292.1|7295.7|7292.9|7293.4|7290.6|15
1631534220000|2021-09-13 11:57:00|7295.4|7292.6|7295.7|7292.9|7295.7|7292.9|7294.9|7292.1|4
1631534230000|2021-09-13 11:57:10|7294.7|7291.9|7295.4|7292.6|7295.4|7292.6|7294.4|7291.6|8
1631534240000|2021-09-13 11:57:20|7295.9|7293.1|7296.7|7293.9|7296.7|7293.9|7295.9|7293.1|3
1631534250000|2021-09-13 11:57:30|7296.9|7294.1|7297.9|7295.1|7298.9|7296.1|7296.9|7294.1|28
1631534260000|2021-09-13 11:57:40|7298.7|7295.9|7297.7|7294.9|7299.2|7296.4|7296.9|7294.1|24
1631534270000|2021-09-13 11:57:50|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|1
1631534280000|2021-09-13 11:58:00|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|7298.7|7295.9|1
1631534290000|2021-09-13 11:58:10|7298.9|7296.1|7298.7|7295.9|7299.4|7296.6|7298.7|7295.9|2
1631534300000|2021-09-13 11:58:20|7298.9|7296.1|7299.4|7296.6|7299.4|7296.6|7298.7|7295.9|9
1631534310000|2021-09-13 11:58:30|7299.2|7296.4|7298.9|7296.1|7299.4|7296.6|7298.9|7296.1|4
1631534320000|2021-09-13 11:58:40|7298.7|7295.9|7299.4|7296.6|7299.4|7296.6|7298.7|7295.9|4
1631534330000|2021-09-13 11:58:50|7300.2|7297.4|7302.2|7299.4|7302.2|7299.4|7300.2|7297.4|23
1631534340000|2021-09-13 11:59:00|7302.4|7299.6|7301.2|7298.4|7302.4|7299.6|7300.9|7298.1|5
1631534350000|2021-09-13 11:59:10|7301.4|7298.6|7301.7|7298.9|7301.9|7299.1|7301.4|7298.6|3
1631534360000|2021-09-13 11:59:20|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7301.2|7298.4|7
1631534370000|2021-09-13 11:59:30|7301.7|7298.9|7300.9|7298.1|7301.7|7298.9|7300.9|7298.1|8
1631534380000|2021-09-13 11:59:40|7301.4|7298.6|7300.9|7298.1|7301.4|7298.6|7300.9|7298.1|4
1631534390000|2021-09-13 11:59:50|7301.4|7298.6|7301.2|7298.4|7301.7|7298.9|7301.2|7298.4|2
1631534400000|2021-09-13 12:00:00|7300.9|7298.1|7298.9|7296.1|7302.2|7299.4|7298.9|7296.1|82
1631534410000|2021-09-13 12:00:10|7296.7|7293.9|7294.9|7292.1|7296.9|7294.1|7292.9|7290.1|133
1631534420000|2021-09-13 12:00:20|7294.7|7291.9|7294.7|7291.9|7294.7|7291.9|7294.4|7291.6|4
1631534430000|2021-09-13 12:00:30|7295.4|7292.6|7294.7|7291.9|7295.7|7292.9|7293.9|7291.1|28
1631534440000|2021-09-13 12:00:40|7295.4|7292.6|7297.9|7295.1|7298.7|7295.9|7295.4|7292.6|24
1631534450000|2021-09-13 12:00:50|7297.7|7294.9|7298.7|7295.9|7298.7|7295.9|7297.7|7294.9|46
1631534460000|2021-09-13 12:01:00|7298.9|7296.1|7300.7|7297.9|7301.7|7298.9|7298.9|7296.1|21
1631534470000|2021-09-13 12:01:10|7299.9|7297.1|7299.7|7296.9|7299.9|7297.1|7299.7|7296.9|4
1631534480000|2021-09-13 12:01:20|7299.9|7297.1|7302.2|7299.4|7302.7|7299.9|7299.9|7297.1|164
1631534490000|2021-09-13 12:01:30|7301.7|7298.9|7301.7|7298.9|7302.9|7300.1|7301.4|7298.6|179
1631534500000|2021-09-13 12:01:40|7301.4|7298.6|7301.4|7298.6|7301.7|7298.9|7300.7|7297.9|12
1631534510000|2021-09-13 12:01:50|7300.7|7297.9|7301.4|7298.6|7301.4|7298.6|7300.7|7297.9|1
1631534520000|2021-09-13 12:02:00|7301.7|7298.9|7303.7|7300.9|7304.2|7301.4|7301.7|7298.9|24
1631534530000|2021-09-13 12:02:10|7303.9|7301.1|7303.7|7300.9|7304.7|7301.9|7303.4|7300.6|33
1631534540000|2021-09-13 12:02:20|7303.9|7301.1|7306.4|7303.6|7306.7|7303.9|7303.9|7301.1|74
1631534550000|2021-09-13 12:02:30|7306.9|7304.1|7309.9|7307.1|7310.9|7308.1|7306.2|7303.4|56
1631534560000|2021-09-13 12:02:40|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7308.7|7305.9|21
1631534570000|2021-09-13 12:02:50|7309.4|7306.6|7310.9|7308.1|7311.2|7308.4|7309.2|7306.4|19
1631534580000|2021-09-13 12:03:00|7310.7|7307.9|7310.2|7307.4|7311.2|7308.4|7309.4|7306.6|34
1631534590000|2021-09-13 12:03:10|7309.7|7306.9|7309.7|7306.9|7310.4|7307.6|7309.7|7306.9|66
1631534600000|2021-09-13 12:03:20|7307.7|7304.9|7304.7|7301.9|7307.7|7304.9|7303.4|7300.6|37
1631534610000|2021-09-13 12:03:30|7304.2|7301.4|7306.2|7303.4|7306.7|7303.9|7303.9|7301.1|8
1631534620000|2021-09-13 12:03:40|7305.9|7303.1|7307.7|7304.9|7307.7|7304.9|7305.9|7303.1|2
1631534630000|2021-09-13 12:03:50|7308.2|7305.4|7311.9|7309.1|7313.7|7310.9|7308.2|7305.4|52
1631534640000|2021-09-13 12:04:00|7311.7|7308.9|7317.2|7314.4|7317.2|7314.4|7311.7|7308.9|47
1631534650000|2021-09-13 12:04:10|7316.7|7313.9|7318.2|7315.4|7318.7|7315.9|7315.4|7312.6|68
1631534660000|2021-09-13 12:04:20|7317.9|7315.1|7320.4|7317.6|7321.7|7318.9|7316.7|7313.9|24
1631534670000|2021-09-13 12:04:30|7320.7|7317.9|7318.7|7315.9|7320.7|7317.9|7318.2|7315.4|46
1631534680000|2021-09-13 12:04:40|7318.4|7315.6|7319.4|7316.6|7319.7|7316.9|7318.2|7315.4|9
1631534690000|2021-09-13 12:04:50|7319.2|7316.4|7317.7|7314.9|7319.4|7316.6|7317.7|7314.9|38
1631534700000|2021-09-13 12:05:00|7317.1|7314.3|7315.7|7312.9|7317.1|7314.3|7314.7|7311.9|23
1631534710000|2021-09-13 12:05:10|7314.9|7312.1|7315.4|7312.6|7315.7|7312.9|7314.7|7311.9|7
1631534720000|2021-09-13 12:05:20|7314.9|7312.1|7315.2|7312.4|7315.4|7312.6|7314.7|7311.9|12
1631534730000|2021-09-13 12:05:30|7315.4|7312.6|7317.7|7314.9|7317.7|7314.9|7315.4|7312.6|11
1631534740000|2021-09-13 12:05:40|7317.9|7315.1|7317.7|7314.9|7317.9|7315.1|7316.7|7313.9|22
1631534750000|2021-09-13 12:05:50|7317.4|7314.6|7314.2|7311.4|7317.4|7314.6|7313.7|7310.9|11
1631534760000|2021-09-13 12:06:00|7313.4|7310.6|7308.7|7305.9|7313.7|7310.9|7305.9|7303.1|34
1631534770000|2021-09-13 12:06:10|7308.9|7306.1|7309.7|7306.9|7310.4|7307.6|7308.7|7305.9|13
1631534780000|2021-09-13 12:06:20|7308.7|7305.9|7310.1|7307.3|7310.4|7307.6|7308.7|7305.9|7
1631534790000|2021-09-13 12:06:30|7309.7|7306.9|7310.7|7307.9|7311.4|7308.6|7309.4|7306.6|5
1631534800000|2021-09-13 12:06:40|7310.9|7308.1|7310.9|7308.1|7311.2|7308.4|7310.7|7307.9|0
1631534810000|2021-09-13 12:06:50|7310.7|7307.9|7309.2|7306.4|7310.7|7307.9|7308.7|7305.9|7
1631534820000|2021-09-13 12:07:00|7309.7|7306.9|7308.2|7305.4|7310.4|7307.6|7307.7|7304.9|6
1631534830000|2021-09-13 12:07:10|7307.9|7305.1|7308.7|7305.9|7308.7|7305.9|7307.1|7304.3|8
1631534840000|2021-09-13 12:07:20|7309.4|7306.6|7311.7|7308.9|7311.9|7309.1|7309.2|7306.4|4
1631534850000|2021-09-13 12:07:30|7311.9|7309.1|7311.9|7309.1|7314.2|7311.4|7311.7|7308.9|23
1631534860000|2021-09-13 12:07:40|7312.4|7309.6|7311.7|7308.9|7312.7|7309.9|7311.7|7308.9|1
1631534870000|2021-09-13 12:07:50|7311.9|7309.1|7313.9|7311.1|7314.7|7311.9|7311.9|7309.1|10
1631534880000|2021-09-13 12:08:00|7314.4|7311.6|7311.7|7308.9|7314.7|7311.9|7311.4|7308.6|4
1631534890000|2021-09-13 12:08:10|7311.4|7308.6|7310.7|7307.9|7311.7|7308.9|7310.7|7307.9|3
1631534900000|2021-09-13 12:08:20|7310.4|7307.6|7309.7|7306.9|7310.4|7307.6|7308.2|7305.4|19
1631534910000|2021-09-13 12:08:30|7310.4|7307.6|7309.9|7307.1|7310.7|7307.9|7309.9|7307.1|3
1631534920000|2021-09-13 12:08:40|7310.4|7307.6|7309.7|7306.9|7310.9|7308.1|7309.7|7306.9|12
1631534930000|2021-09-13 12:08:50|7308.9|7306.1|7309.4|7306.6|7310.5|7307.6|7308.7|7305.9|68
1631534940000|2021-09-13 12:09:00|7309.7|7306.9|7311.4|7308.6|7311.7|7308.9|7308.7|7305.9|298
1631534950000|2021-09-13 12:09:10|7311.1|7308.3|7310.4|7307.6|7311.1|7308.3|7310.2|7307.4|43
1631534960000|2021-09-13 12:09:20|7309.9|7307.1|7311.4|7308.6|7312.7|7309.9|7309.7|7306.9|5
1631534970000|2021-09-13 12:09:30|7311.7|7308.9|7310.7|7307.9|7311.7|7308.9|7310.4|7307.6|2
1631534980000|2021-09-13 12:09:40|7310.9|7308.1|7312.2|7309.4|7312.7|7309.9|7310.9|7308.1|2
1631534990000|2021-09-13 12:09:50|7312.7|7309.9|7312.4|7309.6|7313.7|7310.9|7312.4|7309.6|2
1631535000000|2021-09-13 12:10:00|7311.7|7308.9|7307.9|7305.1|7311.7|7308.9|7307.9|7305.1|21
1631535010000|2021-09-13 12:10:10|7308.7|7305.9|7307.9|7305.1|7308.7|7305.9|7305.9|7303.1|53
1631535020000|2021-09-13 12:10:20|7308.1|7305.3|7310.6|7307.8|7310.7|7307.9|7308.1|7305.3|22
1631535030000|2021-09-13 12:10:30|7310.9|7308.1|7311.1|7308.3|7312.4|7309.6|7310.1|7307.3|1
1631535040000|2021-09-13 12:10:40|7311.4|7308.6|7312.1|7309.3|7312.4|7309.6|7311.4|7308.6|21
1631535050000|2021-09-13 12:10:50|7312.4|7309.6|7312.7|7309.9|7313.4|7310.6|7312.1|7309.3|19
1631535060000|2021-09-13 12:11:00|7313.1|7310.3|7312.6|7309.8|7313.1|7310.3|7311.9|7309.1|4
1631535070000|2021-09-13 12:11:10|7312.7|7309.9|7311.1|7308.3|7312.9|7310.1|7311.1|7308.3|4
1631535080000|2021-09-13 12:11:20|7310.1|7307.3|7309.4|7306.6|7310.1|7307.3|7308.6|7305.8|7
1631535090000|2021-09-13 12:11:30|7309.1|7306.3|7309.1|7306.3|7309.4|7306.6|7308.1|7305.3|7
1631535100000|2021-09-13 12:11:40|7309.9|7307.1|7308.4|7305.6|7310.1|7307.3|7308.1|7305.3|14
1631535110000|2021-09-13 12:11:50|7308.1|7305.3|7308.9|7306.1|7308.9|7306.1|7308.1|7305.3|0
1631535120000|2021-09-13 12:12:00|7308.4|7305.6|7305.1|7302.3|7308.4|7305.6|7305.1|7302.3|27
1631535130000|2021-09-13 12:12:10|7305.4|7302.6|7308.1|7305.3|7308.6|7305.8|7305.4|7302.6|21
1631535140000|2021-09-13 12:12:20|7307.6|7304.8|7309.1|7306.3|7309.4|7306.6|7307.6|7304.8|9
1631535150000|2021-09-13 12:12:30|7308.4|7305.6|7309.1|7306.3|7309.1|7306.3|7308.1|7305.3|10
1631535160000|2021-09-13 12:12:40|7308.9|7306.1|7305.9|7303.1|7309.1|7306.3|7305.9|7303.1|274
1631535170000|2021-09-13 12:12:50|7305.1|7302.3|7305.6|7302.8|7305.6|7302.8|7304.4|7301.6|5
1631535180000|2021-09-13 12:13:00|7306.1|7303.3|7302.9|7300.1|7306.4|7303.6|7302.6|7299.8|35
1631535190000|2021-09-13 12:13:10|7302.6|7299.8|7303.4|7300.6|7304.4|7301.6|7302.4|7299.6|5
1631535200000|2021-09-13 12:13:20|7303.6|7300.8|7303.9|7301.1|7304.1|7301.3|7303.1|7300.3|1
1631535210000|2021-09-13 12:13:30|7303.6|7300.8|7304.1|7301.3|7304.1|7301.3|7303.1|7300.3|3
1631535220000|2021-09-13 12:13:40|7303.6|7300.8|7301.6|7298.8|7303.6|7300.8|7300.4|7297.6|19
1631535230000|2021-09-13 12:13:50|7301.9|7299.1|7303.6|7300.8|7303.9|7301.1|7301.9|7299.1|4
1631535240000|2021-09-13 12:14:00|7303.9|7301.1|7303.9|7301.1|7304.6|7301.8|7303.4|7300.6|11
1631535250000|2021-09-13 12:14:10|7303.4|7300.6|7303.4|7300.6|7304.1|7301.3|7303.1|7300.3|2
1631535260000|2021-09-13 12:14:20|7302.9|7300.1|7302.4|7299.6|7303.4|7300.6|7301.4|7298.6|33
1631535270000|2021-09-13 12:14:30|7302.1|7299.3|7303.9|7301.1|7304.6|7301.8|7302.1|7299.3|119
1631535280000|2021-09-13 12:14:40|7304.1|7301.3|7303.4|7300.6|7304.6|7301.8|7303.1|7300.3|106
1631535290000|2021-09-13 12:14:50|7303.6|7300.8|7304.1|7301.3|7304.1|7301.3|7303.1|7300.3|2
1631535300000|2021-09-13 12:15:00|7303.9|7301.1|7300.1|7297.3|7304.1|7301.3|7299.6|7296.8|77
1631535310000|2021-09-13 12:15:10|7299.9|7297.1|7303.9|7301.1|7303.9|7301.1|7299.4|7296.6|20
1631535320000|2021-09-13 12:15:20|7304.4|7301.6|7304.1|7301.3|7305.9|7303.1|7304.1|7301.3|4
1631535330000|2021-09-13 12:15:30|7303.9|7301.1|7305.4|7302.6|7305.4|7302.6|7303.6|7300.8|10
1631535340000|2021-09-13 12:15:40|7304.9|7302.1|7307.1|7304.3|7307.1|7304.3|7304.1|7301.3|9
1631535350000|2021-09-13 12:15:50|7306.9|7304.1|7307.1|7304.3|7307.4|7304.6|7306.1|7303.3|3
1631535360000|2021-09-13 12:16:00|7306.4|7303.6|7307.4|7304.6|7307.4|7304.6|7306.4|7303.6|4
1631535380000|2021-09-13 12:16:20|7307.1|7304.3|7307.4|7304.6|7307.4|7304.6|7307.1|7304.3|31
1631535390000|2021-09-13 12:16:30|7308.4|7305.6|7309.4|7306.6|7310.6|7307.8|7308.4|7305.6|29
1631535400000|2021-09-13 12:16:40|7309.6|7306.8|7309.6|7306.8|7310.4|7307.6|7308.1|7305.3|18
1631535420000|2021-09-13 12:17:00|7309.9|7307.1|7311.6|7308.8|7312.1|7309.3|7309.9|7307.1|49
1631535430000|2021-09-13 12:17:10|7311.4|7308.6|7315.4|7312.6|7315.4|7312.6|7311.4|7308.6|9
1631535440000|2021-09-13 12:17:20|7315.1|7312.3|7315.1|7312.3|7316.1|7313.3|7314.4|7311.6|29
1631535450000|2021-09-13 12:17:30|7315.6|7312.8|7315.1|7312.3|7316.1|7313.3|7314.1|7311.3|19
1631535460000|2021-09-13 12:17:40|7314.6|7311.8|7314.4|7311.6|7315.1|7312.3|7314.1|7311.3|2
1631535470000|2021-09-13 12:17:50|7314.1|7311.3|7313.1|7310.3|7314.1|7311.3|7313.1|7310.3|4
1631535480000|2021-09-13 12:18:00|7313.4|7310.6|7312.9|7310.1|7314.1|7311.3|7312.1|7309.3|12
1631535490000|2021-09-13 12:18:10|7312.6|7309.8|7312.4|7309.6|7313.1|7310.3|7312.1|7309.3|15
1631535500000|2021-09-13 12:18:20|7312.6|7309.8|7311.1|7308.3|7312.6|7309.8|7311.1|7308.3|4
1631535510000|2021-09-13 12:18:30|7312.1|7309.3|7314.4|7311.6|7314.4|7311.6|7312.1|7309.3|50
1631535520000|2021-09-13 12:18:40|7314.9|7312.1|7315.4|7312.6|7315.4|7312.6|7314.4|7311.6|2
1631535530000|2021-09-13 12:18:50|7315.9|7313.1|7315.4|7312.6|7315.9|7313.1|7315.1|7312.3|0
1631535540000|2021-09-13 12:19:00|7315.6|7312.8|7318.4|7315.6|7320.9|7318.1|7315.6|7312.8|35
1631535550000|2021-09-13 12:19:10|7319.1|7316.3|7316.4|7313.6|7319.1|7316.3|7316.1|7313.3|15
1631535560000|2021-09-13 12:19:20|7316.9|7314.1|7318.1|7315.3|7318.1|7315.3|7316.6|7313.8|1
1631535570000|2021-09-13 12:19:30|7317.6|7314.8|7317.4|7314.6|7318.1|7315.3|7317.1|7314.3|76
1631535580000|2021-09-13 12:19:40|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|166
1631535590000|2021-09-13 12:19:50|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.1|7315.3|0
1631535600000|2021-09-13 12:20:00|7317.9|7315.1|7318.6|7315.8|7318.6|7315.8|7316.4|7313.6|11
1631535610000|2021-09-13 12:20:10|7319.6|7316.8|7318.6|7315.8|7319.9|7317.1|7318.6|7315.8|2
1631535620000|2021-09-13 12:20:20|7318.4|7315.6|7318.9|7316.1|7319.6|7316.8|7318.1|7315.3|10
1631535630000|2021-09-13 12:20:30|7319.1|7316.3|7319.9|7317.1|7322.1|7319.3|7319.1|7316.3|107
1631535640000|2021-09-13 12:20:40|7318.9|7316.1|7318.6|7315.8|7319.9|7317.1|7318.4|7315.6|18
1631535650000|2021-09-13 12:20:50|7319.1|7316.3|7318.9|7316.1|7319.1|7316.3|7318.9|7316.1|0
1631535660000|2021-09-13 12:21:00|7318.6|7315.8|7318.1|7315.3|7318.6|7315.8|7317.1|7314.3|2
1631535670000|2021-09-13 12:21:10|7317.1|7314.3|7316.1|7313.3|7317.1|7314.3|7316.1|7313.3|13
1631535680000|2021-09-13 12:21:20|7315.9|7313.1|7316.4|7313.6|7317.1|7314.3|7315.1|7312.3|9
1631535690000|2021-09-13 12:21:30|7316.1|7313.3|7316.9|7314.1|7316.9|7314.1|7316.1|7313.3|2
1631535700000|2021-09-13 12:21:40|7316.4|7313.6|7315.6|7312.8|7316.6|7313.8|7315.4|7312.6|10
1631535710000|2021-09-13 12:21:50|7315.1|7312.3|7315.1|7312.3|7315.1|7312.3|7314.6|7311.8|0
1631535720000|2021-09-13 12:22:00|7314.6|7311.8|7312.6|7309.8|7314.6|7311.8|7312.6|7309.8|8
1631535730000|2021-09-13 12:22:10|7312.9|7310.1|7312.1|7309.3|7314.4|7311.6|7312.1|7309.3|3
1631535740000|2021-09-13 12:22:20|7312.9|7310.1|7313.1|7310.3|7313.9|7311.1|7312.9|7310.1|4
1631535750000|2021-09-13 12:22:30|7312.9|7310.1|7315.1|7312.3|7316.1|7313.3|7312.9|7310.1|4
1631535760000|2021-09-13 12:22:40|7315.4|7312.6|7312.1|7309.3|7315.6|7312.8|7312.1|7309.3|44
1631535770000|2021-09-13 12:22:50|7313.1|7310.3|7313.4|7310.6|7313.6|7310.8|7313.1|7310.3|2
1631535780000|2021-09-13 12:23:00|7312.9|7310.1|7312.6|7309.8|7312.9|7310.1|7311.9|7309.1|58
1631535790000|2021-09-13 12:23:10|7312.1|7309.3|7312.1|7309.3|7313.1|7310.3|7311.4|7308.6|2
1631535800000|2021-09-13 12:23:20|7312.4|7309.6|7313.6|7310.8|7313.6|7310.8|7312.1|7309.3|4
1631535810000|2021-09-13 12:23:30|7314.1|7311.3|7314.4|7311.6|7314.4|7311.6|7314.1|7311.3|1
1631535820000|2021-09-13 12:23:40|7315.1|7312.3|7315.1|7312.3|7315.4|7312.6|7314.4|7311.6|1
1631535830000|2021-09-13 12:23:50|7314.6|7311.8|7314.9|7312.1|7314.9|7312.1|7314.6|7311.8|0
1631535840000|2021-09-13 12:24:00|7315.1|7312.3|7314.4|7311.6|7315.9|7313.1|7314.1|7311.3|36
1631535850000|2021-09-13 12:24:10|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|0
1631535870000|2021-09-13 12:24:30|7315.1|7312.3|7317.1|7314.3|7317.1|7314.3|7315.1|7312.3|24
1631535880000|2021-09-13 12:24:40|7316.4|7313.6|7316.1|7313.3|7316.4|7313.6|7316.1|7313.3|14
1631535890000|2021-09-13 12:24:50|7316.4|7313.6|7315.4|7312.6|7316.4|7313.6|7315.4|7312.6|0
1631535900000|2021-09-13 12:25:00|7315.9|7313.1|7314.4|7311.6|7316.4|7313.6|7314.4|7311.6|3
1631535910000|2021-09-13 12:25:10|7313.9|7311.1|7316.4|7313.6|7316.4|7313.6|7313.9|7311.1|3
1631535920000|2021-09-13 12:25:20|7316.1|7313.3|7317.1|7314.3|7317.4|7314.6|7316.1|7313.3|0
1631535930000|2021-09-13 12:25:30|7317.4|7314.6|7317.1|7314.3|7317.4|7314.6|7317.1|7314.3|0
1631535940000|2021-09-13 12:25:40|7317.4|7314.6|7319.4|7316.6|7320.4|7317.6|7317.1|7314.3|5
1631535950000|2021-09-13 12:25:50|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7319.6|7316.8|13
1631535960000|2021-09-13 12:26:00|7319.9|7317.1|7323.6|7320.8|7325.9|7323.1|7319.9|7317.1|81
1631535970000|2021-09-13 12:26:10|7323.4|7320.6|7324.1|7321.3|7324.4|7321.6|7322.4|7319.6|31
1631535980000|2021-09-13 12:26:20|7323.4|7320.6|7324.1|7321.3|7324.1|7321.3|7323.1|7320.3|30
1631535990000|2021-09-13 12:26:30|7324.4|7321.6|7324.4|7321.6|7324.9|7322.1|7323.9|7321.1|21
1631536000000|2021-09-13 12:26:40|7323.9|7321.1|7323.9|7321.1|7323.9|7321.1|7322.9|7320.1|28
1631536010000|2021-09-13 12:26:50|7324.6|7321.8|7324.1|7321.3|7324.6|7321.8|7323.4|7320.6|46
1631536020000|2021-09-13 12:27:00|7324.4|7321.6|7323.4|7320.6|7324.9|7322.1|7323.4|7320.6|29
1631536030000|2021-09-13 12:27:10|7324.1|7321.3|7324.4|7321.6|7324.4|7321.6|7324.1|7321.3|8
1631536040000|2021-09-13 12:27:20|7324.6|7321.8|7326.1|7323.3|7326.9|7324.1|7324.6|7321.8|48
1631536050000|2021-09-13 12:27:30|7326.4|7323.6|7328.9|7326.1|7328.9|7326.1|7326.4|7323.6|10
1631536060000|2021-09-13 12:27:40|7329.1|7326.3|7328.9|7326.1|7329.9|7327.1|7328.9|7326.1|10
1631536070000|2021-09-13 12:27:50|7329.4|7326.6|7330.9|7328.1|7331.6|7328.8|7328.9|7326.1|62
1631536080000|2021-09-13 12:28:00|7331.1|7328.3|7332.4|7329.6|7334.5|7330.6|7330.1|7324.5|266
1631536090000|2021-09-13 12:28:10|7331.9|7329.1|7332.6|7329.8|7333.4|7330.6|7331.9|7329.1|19
1631536100000|2021-09-13 12:28:20|7332.4|7329.6|7330.4|7327.6|7332.9|7330.1|7330.4|7327.6|21
1631536110000|2021-09-13 12:28:30|7330.6|7327.8|7329.1|7326.3|7331.6|7328.8|7329.1|7326.3|13
1631536120000|2021-09-13 12:28:40|7328.9|7326.1|7329.1|7326.3|7329.6|7326.8|7328.9|7326.1|6
1631536130000|2021-09-13 12:28:50|7328.9|7326.1|7328.1|7325.3|7328.9|7326.1|7328.1|7325.3|4
1631536140000|2021-09-13 12:29:00|7327.9|7325.1|7327.6|7324.8|7329.1|7326.3|7327.6|7324.8|44
1631536150000|2021-09-13 12:29:10|7327.9|7325.1|7327.9|7325.1|7328.1|7325.3|7327.1|7324.3|6
1631536160000|2021-09-13 12:29:20|7328.1|7325.3|7329.1|7326.3|7330.6|7327.8|7328.1|7325.3|9
1631536170000|2021-09-13 12:29:30|||||||||3
1631536180000|2021-09-13 12:29:40|7329.6|7326.8|7329.1|7326.3|7330.1|7327.3|7329.1|7326.3|1
1631536190000|2021-09-13 12:29:50|7328.9|7326.1|7328.1|7325.3|7329.1|7326.3|7328.1|7325.3|7
1631536200000|2021-09-13 12:30:00|7327.9|7325.1|7328.1|7325.3|7328.1|7325.3|7327.6|7324.8|4
1631536210000|2021-09-13 12:30:10|7328.9|7326.1|7329.4|7326.6|7329.4|7326.6|7328.9|7326.1|14
1631536220000|2021-09-13 12:30:20|7329.6|7326.8|7333.1|7330.3|7333.1|7330.3|7329.6|7326.8|21
1631536230000|2021-09-13 12:30:30|7332.9|7330.1|7333.9|7331.1|7333.9|7331.1|7332.6|7329.8|10
1631536240000|2021-09-13 12:30:40|7333.4|7330.6|7333.6|7330.8|7333.9|7331.1|7333.4|7330.6|13
1631536250000|2021-09-13 12:30:50|7333.4|7330.6|7332.6|7329.8|7333.4|7330.6|7332.1|7329.3|44
1631536260000|2021-09-13 12:31:00|7332.9|7330.1|7332.9|7330.1|7333.6|7330.8|7332.9|7330.1|36
1631536270000|2021-09-13 12:31:10|7333.4|7330.6|7335.6|7332.8|7336.9|7334.1|7333.4|7330.6|124
1631536280000|2021-09-13 12:31:20|7335.9|7333.1|7337.9|7335.1|7338.6|7335.8|7335.9|7333.1|58
1631536290000|2021-09-13 12:31:30|7338.1|7335.3|7338.6|7335.8|7338.6|7335.8|7337.6|7334.8|16
1631536300000|2021-09-13 12:31:40|7338.9|7336.1|7341.6|7338.8|7342.9|7340.1|7338.9|7336.1|185
1631536310000|2021-09-13 12:31:50|7340.9|7338.1|7339.9|7337.1|7340.9|7338.1|7339.6|7336.8|50
1631536320000|2021-09-13 12:32:00|7339.4|7336.6|7338.6|7335.8|7339.9|7337.1|7337.9|7335.1|127
1631536330000|2021-09-13 12:32:10|7338.4|7335.6|7336.9|7334.1|7338.4|7335.6|7336.6|7333.8|9
1631536340000|2021-09-13 12:32:20|7336.6|7333.8|7335.9|7333.1|7336.9|7334.1|7335.9|7333.1|2
1631536350000|2021-09-13 12:32:30|7336.1|7333.3|7337.4|7334.6|7337.9|7335.1|7336.1|7333.3|12
1631536360000|2021-09-13 12:32:40|7337.1|7334.3|7337.9|7335.1|7337.9|7335.1|7336.6|7333.8|1
1631536370000|2021-09-13 12:32:50|7337.6|7334.8|7336.6|7333.8|7337.6|7334.8|7336.6|7333.8|7
1631536380000|2021-09-13 12:33:00|7336.9|7334.1|7336.9|7334.1|7338.1|7335.3|7336.9|7334.1|17
1631536390000|2021-09-13 12:33:10|7337.1|7334.3|7337.9|7335.1|7338.4|7335.6|7337.1|7334.3|8
1631536400000|2021-09-13 12:33:20|7338.1|7335.3|7338.4|7335.6|7338.4|7335.6|7337.9|7335.1|8
1631536410000|2021-09-13 12:33:30|7337.9|7335.1|7337.9|7335.1|7337.9|7335.1|7337.6|7334.8|24
1631536420000|2021-09-13 12:33:40|7338.1|7335.3|7337.9|7335.1|7339.6|7336.8|7337.9|7335.1|60
1631536430000|2021-09-13 12:33:50|7338.1|7335.3|7338.4|7335.6|7338.6|7335.8|7338.1|7335.3|1
1631536440000|2021-09-13 12:34:00|7338.6|7335.8|7340.9|7338.1|7341.4|7338.6|7338.6|7335.5|40
1631536450000|2021-09-13 12:34:10|7341.1|7338.3|7342.1|7339.3|7342.1|7339.3|7340.9|7338.1|79
1631536460000|2021-09-13 12:34:20|7341.9|7339.1|7338.6|7335.8|7342.1|7339.3|7338.6|7335.8|68
1631536470000|2021-09-13 12:34:30|7338.9|7336.1|7338.9|7336.1|7339.1|7336.3|7338.3|7335.5|18
1631536480000|2021-09-13 12:34:40|7338.6|7335.8|7338.1|7335.3|7338.9|7336.1|7337.8|7335|15
1631536490000|2021-09-13 12:34:50|7337.8|7335|7338.3|7335.5|7339.1|7336.3|7337.8|7335|47
1631536500000|2021-09-13 12:35:00|7338.1|7335.3|7338.6|7335.8|7339.1|7336.3|7338.1|7335.3|4
1631536510000|2021-09-13 12:35:10|7338.3|7335.5|7338.4|7335.6|7338.4|7335.6|7337.3|7334.5|9
1631536520000|2021-09-13 12:35:20|7338.9|7336.1|7338.4|7335.6|7338.9|7336.1|7337.9|7335.1|1
1631536530000|2021-09-13 12:35:30|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|1
1631536540000|2021-09-13 12:35:40|7338.3|7335.5|7338.4|7335.6|7338.9|7336.1|7338.1|7335.3|4
1631536550000|2021-09-13 12:35:50|7338.1|7335.3|7337.9|7335.1|7338.4|7335.6|7336.9|7334.1|25
1631536560000|2021-09-13 12:36:00|7338.1|7335.3|7338.1|7335.3|7338.9|7336.1|7338.1|7335.3|12
1631536570000|2021-09-13 12:36:10|7337.9|7335.1|7338.1|7335.3|7338.3|7335.5|7337.9|7335.1|20
1631536580000|2021-09-13 12:36:20|7337.9|7335.1|7338.1|7335.3|7338.1|7335.3|7337.6|7334.8|9
1631536590000|2021-09-13 12:36:30|7338.9|7336.1|7337.6|7334.8|7338.9|7336.1|7337.3|7334.5|33
1631536600000|2021-09-13 12:36:40|7337.4|7334.6|7334.6|7331.8|7337.4|7334.6|7334.3|7331.5|40
1631536610000|2021-09-13 12:36:50|7334.9|7332.1|7336.6|7333.8|7336.6|7333.8|7334.6|7331.8|358
1631536620000|2021-09-13 12:37:00|7337.9|7335.1|7336.9|7334.1|7338.6|7335.8|7336.9|7334.1|44
1631536630000|2021-09-13 12:37:10|7337.1|7334.3|7336.4|7333.6|7337.1|7334.3|7335.9|7333.1|14
1631536640000|2021-09-13 12:37:20|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336.4|7333.6|2
1631536650000|2021-09-13 12:37:30|7336.4|7333.6|7334.9|7332.1|7336.4|7333.6|7334.9|7332.1|5
1631536660000|2021-09-13 12:37:40|7333.9|7331.1|7335.9|7333.1|7336.1|7333.3|7333.9|7331.1|16
1631536670000|2021-09-13 12:37:50|7336.1|7333.3|7336.1|7333.3|7336.4|7333.6|7336.1|7333.3|4
1631536680000|2021-09-13 12:38:00|7336.4|7333.6|7336.1|7333.3|7336.6|7333.8|7336.1|7333.3|5
1631536690000|2021-09-13 12:38:10|7336.4|7333.6|7336.4|7333.6|7336.9|7334.1|7336.4|7333.6|5
1631536700000|2021-09-13 12:38:20|7335.6|7332.8|7334.9|7332.1|7336.4|7333.6|7334.9|7332.1|20
1631536710000|2021-09-13 12:38:30|7335.1|7332.3|7335.1|7332.3|7336.6|7333.8|7334.9|7332.1|31
1631536720000|2021-09-13 12:38:40|7335.4|7332.6|7335.4|7332.6|7336.1|7333.3|7334.3|7331.5|72
1631536730000|2021-09-13 12:38:50|7334.9|7332.1|7335.4|7332.6|7335.6|7332.8|7334.6|7331.8|4
1631536740000|2021-09-13 12:39:00|7335.6|7332.8|7335.6|7332.8|7336.6|7333.8|7334.9|7332.1|19
1631536750000|2021-09-13 12:39:10|7335.1|7332.3|7334.4|7331.6|7335.1|7332.3|7333.1|7330.3|72
1631536760000|2021-09-13 12:39:20|7334.1|7331.3|7334.1|7331.3|7334.1|7331.3|7333.9|7331.1|0
1631536770000|2021-09-13 12:39:30|7333.9|7331.1|7333.6|7330.8|7334.9|7332.1|7333.4|7330.6|6
1631536780000|2021-09-13 12:39:40|7333.4|7330.6|7333.9|7331.1|7333.9|7331.1|7333.4|7330.6|3
1631536790000|2021-09-13 12:39:50|7334.4|7331.6|7335.6|7332.8|7335.6|7332.8|7334.1|7331.3|10
1631536800000|2021-09-13 12:40:00|7335.1|7332.3|7334.9|7332.1|7336.4|7333.6|7334.9|7332.1|33
1631536810000|2021-09-13 12:40:10|7334.4|7331.6|7334.1|7331.3|7334.4|7331.6|7334.1|7331.3|6
1631536820000|2021-09-13 12:40:20|7334.6|7331.8|7335.1|7332.3|7335.9|7333.1|7334.4|7331.6|7
1631536830000|2021-09-13 12:40:30|7335.6|7332.8|7336.4|7333.6|7336.4|7333.6|7335.4|7332.6|8
1631536840000|2021-09-13 12:40:40|7336.1|7333.3|7336.4|7333.6|7336.6|7333.8|7335.9|7333.1|38
1631536850000|2021-09-13 12:40:50|7335.6|7332.8|7336.4|7333.6|7336.9|7334.1|7335.6|7332.8|33
1631536860000|2021-09-13 12:41:00|7336.6|7333.8|7336.4|7333.6|7336.6|7333.8|7336.4|7333.6|6
1631536870000|2021-09-13 12:41:10|7336.6|7333.8|7336.6|7333.8|7337.1|7334.3|7336.6|7333.8|5
1631536880000|2021-09-13 12:41:20|7336.9|7334.1|7336.1|7333.3|7336.9|7334.1|7336.1|7333.3|4
1631536890000|2021-09-13 12:41:30|7335.8|7333|7338.1|7335.3|7338.1|7335.3|7334.6|7331.8|82
1631536900000|2021-09-13 12:41:40|7337.6|7334.8|7336.9|7334.1|7338.1|7335.3|7336.6|7333.8|27
1631536910000|2021-09-13 12:41:50|7337.4|7334.6|7337.3|7334.5|7337.9|7335.1|7337.1|7334.3|82
1631536920000|2021-09-13 12:42:00|7337.1|7334.3|7337.3|7334.5|7337.8|7335|7337.1|7334.3|13
1631536930000|2021-09-13 12:42:10|7337.8|7335|7339.8|7337|7339.8|7337|7337.8|7335|143
1631536940000|2021-09-13 12:42:20|7339.1|7336.3|7339.8|7337|7339.8|7337|7339.1|7336.3|11
1631536950000|2021-09-13 12:42:30|7340.1|7337.3|7339.3|7336.5|7340.1|7337.3|7339.3|7336.5|40
1631536960000|2021-09-13 12:42:40|7338.3|7335.5|7338.3|7335.5|7339.8|7337|7337.8|7335|36
1631536970000|2021-09-13 12:42:50|7338.1|7335.3|7338.6|7335.8|7338.6|7335.8|7337.3|7334.5|5
1631536980000|2021-09-13 12:43:00|7338.8|7336|7338.8|7336|7338.8|7336|7338.3|7335.5|7
1631536990000|2021-09-13 12:43:10|7338.6|7335.8|7339.1|7336.3|7339.6|7336.8|7338.3|7335.5|16
1631537000000|2021-09-13 12:43:20|7338.6|7335.8|7338.8|7336|7338.8|7336|7338.3|7335.5|1
1631537010000|2021-09-13 12:43:30|7338.6|7335.8|7337.8|7335|7338.6|7335.8|7337.3|7334.5|2
1631537020000|2021-09-13 12:43:40|7337.6|7334.8|7337.8|7335|7337.8|7335|7337.3|7334.5|4
1631537030000|2021-09-13 12:43:50|7337.3|7334.5|7337.8|7335|7338.3|7335.5|7337.3|7334.5|1
1631537040000|2021-09-13 12:44:00|7338.1|7335.3|7337.8|7335|7338.8|7336|7337.8|7335|17
1631537050000|2021-09-13 12:44:10|7338.3|7335.5|7337.8|7335|7338.8|7336|7337.8|7335|3
1631537060000|2021-09-13 12:44:20|7337.6|7334.8|7338.1|7335.3|7338.3|7335.5|7337.1|7334.3|10
1631537070000|2021-09-13 12:44:30|7337.8|7335|7336.8|7334|7338.1|7335.3|7336.8|7334|5
1631537080000|2021-09-13 12:44:40|7337.8|7335|7338.6|7335.8|7338.8|7336|7337.8|7335|14
1631537090000|2021-09-13 12:44:50|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|0
1631537100000|2021-09-13 12:45:00|7338.6|7335.8|7335.6|7332.8|7339.1|7336.3|7335.1|7332.3|88
1631537110000|2021-09-13 12:45:10|7335.8|7333|7338.8|7336|7338.8|7336|7335.8|7333|21
1631537120000|2021-09-13 12:45:20|7339.1|7336.3|7338.8|7336|7339.8|7337|7338.8|7336|15
1631537130000|2021-09-13 12:45:30|7339.1|7336.3|7339.1|7336.3|7339.8|7337|7339.1|7336.3|13
1631537140000|2021-09-13 12:45:40|7339.3|7336.5|7342.3|7339.5|7342.3|7339.5|7338.8|7336|47
1631537150000|2021-09-13 12:45:50|7343.6|7340.8|7343.1|7340.3|7345.6|7342.8|7343.1|7340.3|122
1631537160000|2021-09-13 12:46:00|7342.3|7339.5|7339.1|7336.3|7342.3|7339.5|7338.3|7335.5|39
1631537170000|2021-09-13 12:46:10|7338.3|7335.5|7340.8|7338|7341.1|7338.3|7338.3|7335.5|17
1631537180000|2021-09-13 12:46:20|7340.6|7337.8|7339.1|7336.3|7340.8|7338|7338.6|7335.8|6
1631537190000|2021-09-13 12:46:30|7339.3|7336.5|7339.8|7337|7339.8|7337|7339.3|7336.5|4
1631537200000|2021-09-13 12:46:40|7338.8|7336|7338.1|7335.3|7338.8|7336|7337.8|7335|27
1631537210000|2021-09-13 12:46:50|7337.8|7335|7338.1|7335.3|7338.1|7335.3|7337.8|7335|7
1631537220000|2021-09-13 12:47:00|7337.8|7335|7340.1|7337.3|7340.6|7337.8|7337.1|7334.3|12
1631537230000|2021-09-13 12:47:10|7339.6|7336.8|7338.8|7336|7339.6|7336.8|7338.3|7335.5|6
1631537240000|2021-09-13 12:47:20|7338.3|7335.5|7339.1|7336.3|7339.1|7336.3|7338.1|7335.3|6
1631537250000|2021-09-13 12:47:30|7338.6|7335.8|7337.8|7335|7338.6|7335.8|7337.3|7334.5|4
1631537260000|2021-09-13 12:47:40|7338.3|7335.5|7336.6|7333.8|7339.1|7336.3|7336.6|7333.8|8
1631537270000|2021-09-13 12:47:50|7336.1|7333.3|7335.8|7333|7336.8|7334|7335.1|7332.3|32
1631537280000|2021-09-13 12:48:00|7336.1|7333.3|7336.3|7333.5|7337.1|7334.3|7336.1|7333.3|11
1631537290000|2021-09-13 12:48:10|7335.8|7333|7335.1|7332.3|7335.8|7333|7334.1|7331.3|11
1631537300000|2021-09-13 12:48:20|7334.8|7332|7335.3|7332.5|7335.3|7332.5|7334.1|7331.3|20
1631537310000|2021-09-13 12:48:30|7334.8|7332|7333.1|7330.3|7335.1|7332.3|7331.3|7328.5|152
1631537320000|2021-09-13 12:48:40|7332.8|7330|7330.3|7327.5|7332.8|7330|7329.8|7327|117
1631537330000|2021-09-13 12:48:50|7330.8|7328|7330.1|7327.3|7331.1|7328.3|7329.1|7326.3|21
1631537340000|2021-09-13 12:49:00|7330.3|7327.5|7329.1|7326.3|7331.3|7328.5|7329.1|7326.3|38
1631537350000|2021-09-13 12:49:10|7328.8|7326|7329.3|7326.5|7329.6|7326.8|7327.8|7325|10
1631537360000|2021-09-13 12:49:20|7329.1|7326.3|7330.3|7327.5|7331.1|7328.3|7329.1|7326.3|30
1631537370000|2021-09-13 12:49:30|7330.1|7327.3|7332.6|7329.8|7333.1|7330.3|7330.1|7327.3|8
1631537380000|2021-09-13 12:49:40|7332.1|7329.3|7332.8|7330|7332.8|7330|7331.8|7329|5
1631537390000|2021-09-13 12:49:50|7333.1|7330.3|7334.1|7331.3|7334.3|7331.5|7333.1|7330.3|9
1631537400000|2021-09-13 12:50:00|7334.3|7331.5|7334.3|7331.5|7334.6|7331.8|7334.3|7331.5|1
1631537410000|2021-09-13 12:50:10|7333.8|7331|7335.1|7332.3|7335.8|7333|7333.6|7330.8|28
1631537420000|2021-09-13 12:50:20|7334.3|7331.5|7335.1|7332.3|7335.1|7332.3|7334.1|7331.3|3
1631537430000|2021-09-13 12:50:30|7336.6|7333.8|7335.8|7333|7336.8|7334|7335.8|7333|5
1631537440000|2021-09-13 12:50:40|7336.8|7334|7338.8|7336|7338.8|7336|7336.3|7333.5|9
1631537450000|2021-09-13 12:50:50|7338.6|7335.8|7339.6|7336.8|7340.3|7337.5|7338.6|7335.8|14
1631537460000|2021-09-13 12:51:00|7339.8|7337|7339.3|7336.5|7340.1|7337.3|7339.3|7336.5|10
1631537470000|2021-09-13 12:51:10|7338.8|7336|7338.6|7335.8|7339.1|7336.3|7338.1|7335.3|15
1631537480000|2021-09-13 12:51:20|7338.8|7336|7339.1|7336.3|7339.1|7336.3|7338.6|7335.8|1
1631537490000|2021-09-13 12:51:30|7338.6|7335.8|7339.1|7336.3|7339.1|7336.3|7338.6|7335.8|9
1631537500000|2021-09-13 12:51:40|7339.3|7336.5|7339.1|7336.3|7339.8|7337|7339.1|7336.3|58
1631537510000|2021-09-13 12:51:50|7338.8|7336|7338.8|7336|7338.8|7336|7338.8|7336|2
1631537520000|2021-09-13 12:52:00|7339.1|7336.3|7339.8|7337|7339.8|7337|7339.1|7336.3|10
1631537530000|2021-09-13 12:52:10|7339.6|7336.8|7339.8|7337|7339.8|7337|7339.6|7336.8|2
1631537540000|2021-09-13 12:52:20|7339.6|7336.8|7339.1|7336.3|7340.1|7337.3|7339.1|7336.3|16
1631537550000|2021-09-13 12:52:30|7339.3|7336.5|7340.3|7337.5|7340.8|7338|7339.1|7336.3|9
1631537560000|2021-09-13 12:52:40|7339.8|7337|7335.6|7332.8|7339.8|7337|7335.6|7332.8|38
1631537570000|2021-09-13 12:52:50|7336.1|7333.3|7336.6|7333.8|7337.1|7334.3|7336.1|7333.3|2
1631537580000|2021-09-13 12:53:00|7337.1|7334.3|7338.3|7335.5|7338.6|7335.8|7336.8|7334|18
1631537590000|2021-09-13 12:53:10|7338.1|7335.3|7338.1|7335.3|7338.8|7336|7338.1|7335.3|2
1631537600000|2021-09-13 12:53:20|7337.8|7335|7337.1|7334.3|7338.1|7335.3|7337.1|7334.3|8
1631537610000|2021-09-13 12:53:30|7336.8|7334|7336.3|7333.5|7336.8|7334|7336.3|7333.5|1
1631537620000|2021-09-13 12:53:40|7336.1|7333.3|7336.1|7333.3|7336.3|7333.5|7335.1|7332.3|7
1631537640000|2021-09-13 12:54:00|7336.3|7333.5|7337.3|7334.5|7337.6|7334.8|7336.3|7333.5|13
1631537650000|2021-09-13 12:54:10|7337.1|7334.3|7338.1|7335.3|7338.1|7335.3|7337.1|7334.3|2
1631537660000|2021-09-13 12:54:20|7338.6|7335.8|7339.1|7336.3|7339.8|7337|7338.1|7335.3|8
1631537670000|2021-09-13 12:54:30|7338.8|7336|7339.1|7336.3|7339.6|7336.8|7338.8|7336|0
1631537680000|2021-09-13 12:54:40|7338.8|7336|7338.3|7335.5|7339.1|7336.3|7338.3|7335.5|6
1631537690000|2021-09-13 12:54:50|7338.1|7335.3|7338.8|7336|7338.8|7336|7338.1|7335.3|4
1631537700000|2021-09-13 12:55:00|7339.3|7336.5|7339.1|7336.3|7341.1|7338.3|7339.1|7336.3|11
1631537710000|2021-09-13 12:55:10|7339.6|7336.8|7340.6|7337.8|7340.6|7337.8|7339.1|7336.3|7
1631537720000|2021-09-13 12:55:20|7341.1|7338.3|7340.8|7338|7341.1|7338.3|7340.8|7338|4
1631537730000|2021-09-13 12:55:30|7341.3|7338.5|7342.1|7339.3|7342.6|7339.8|7341.3|7338.5|11
1631537740000|2021-09-13 12:55:40|7341.6|7338.8|7342.3|7339.5|7343.1|7340.3|7341.6|7338.8|5
1631537750000|2021-09-13 12:55:50|7341.8|7339|7339.3|7336.5|7341.8|7339|7339.1|7336.3|7
1631537760000|2021-09-13 12:56:00|7339.1|7336.3|7341.8|7339|7341.8|7339|7339.1|7336.3|9
1631537770000|2021-09-13 12:56:10|7342.1|7339.3|7341.1|7338.3|7342.1|7339.3|7341.1|7338.3|3
1631537780000|2021-09-13 12:56:20|7340.6|7337.8|7340.1|7337.3|7340.6|7337.8|7339.8|7337|21
1631537790000|2021-09-13 12:56:30|7339.6|7336.8|7339.3|7336.5|7339.8|7337|7339.1|7336.3|6
1631537800000|2021-09-13 12:56:40|7339.1|7336.3|7339.1|7336.3|7339.3|7336.5|7338.6|7335.8|7
1631537810000|2021-09-13 12:56:50|7338.8|7336|7338.6|7335.8|7338.8|7336|7338.1|7335.3|5
1631537820000|2021-09-13 12:57:00|7338.3|7335.5|7338.1|7335.3|7338.8|7336|7338.1|7335.3|7
1631537830000|2021-09-13 12:57:10|7338.3|7335.5|7338.8|7336|7338.8|7336|7338.3|7335.5|3
1631537840000|2021-09-13 12:57:20|7339.1|7336.3|7338.8|7336|7339.1|7336.3|7338.6|7335.8|46
1631537850000|2021-09-13 12:57:30|7338.6|7335.8|7338.3|7335.5|7339.3|7336.5|7338.3|7335.5|6
1631537860000|2021-09-13 12:57:40|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7337.3|7334.5|113
1631537870000|2021-09-13 12:57:50|7338.6|7335.8|7338.1|7335.3|7338.8|7336|7338.1|7335.3|6
1631537880000|2021-09-13 12:58:00|7338.3|7335.5|7341.1|7338.3|7341.6|7338.8|7338.3|7335.5|27
1631537890000|2021-09-13 12:58:10|7340.8|7338|7340.6|7337.8|7340.8|7338|7339.8|7337|3
1631537900000|2021-09-13 12:58:20|7340.3|7337.5|7342.1|7339.3|7342.8|7340|7340.3|7337.5|90
1631537910000|2021-09-13 12:58:30|7341.8|7339|7341.8|7339|7342.1|7339.3|7341.6|7338.8|90
1631537920000|2021-09-13 12:58:40|7342.1|7339.3|7341.3|7338.5|7342.1|7339.3|7341.3|7338.5|0
1631537930000|2021-09-13 12:58:50|7340.6|7337.8|7342.1|7339.3|7342.1|7339.3|7340.6|7337.8|24
1631537940000|2021-09-13 12:59:00|7341.8|7339|7341.1|7338.3|7341.8|7339|7340.6|7337.8|8
1631537950000|2021-09-13 12:59:10|7341.3|7338.5|7341.8|7339|7341.8|7339|7341.3|7338.5|3
1631537960000|2021-09-13 12:59:20|7342.1|7339.3|7343.3|7340.5|7343.8|7341|7342.1|7339.3|14
1631537970000|2021-09-13 12:59:30|7343.1|7340.3|7343.6|7340.8|7343.8|7341|7343.1|7340.3|10
1631537980000|2021-09-13 12:59:40|7343.1|7340.3|7344.3|7341.5|7345.6|7342.8|7342.8|7340|84
1631537990000|2021-09-13 12:59:50|7344.6|7341.8|7345.1|7342.3|7345.3|7342.5|7344.6|7341.8|32
1631538000000|2021-09-13 13:00:00|7345.3|7342.5|7347.8|7345|7348.8|7346|7344.6|7341.8|276
1631538010000|2021-09-13 13:00:10|7347.6|7344.8|7340.6|7337.8|7348.1|7345.3|7338.3|7335.5|113
1631538020000|2021-09-13 13:00:20|7341.1|7338.3|7346.3|7343.5|7346.8|7344|7341.1|7338.3|163
1631538030000|2021-09-13 13:00:30|7346.1|7343.3|7347.6|7344.8|7347.8|7345|7344.3|7341.5|64
1631538040000|2021-09-13 13:00:40|7347.8|7345|7347.6|7344.8|7348.6|7345.8|7345.3|7342.5|78
1631538050000|2021-09-13 13:00:50|7347.3|7344.5|7346.1|7343.3|7347.8|7345|7345.6|7342.8|37
1631538060000|2021-09-13 13:01:00|7346.3|7343.5|7347.6|7344.8|7348.6|7345.8|7346.3|7343.5|103
1631538070000|2021-09-13 13:01:10|7347.1|7344.3|7343.6|7340.8|7347.1|7344.3|7343.3|7340.5|40
1631538080000|2021-09-13 13:01:20|7343.8|7341|7341.8|7339|7343.8|7341|7341.1|7338.3|35
1631538090000|2021-09-13 13:01:30|7342.1|7339.3|7342.3|7339.5|7343.1|7340.3|7341.3|7338.5|21
1631538100000|2021-09-13 13:01:40|7342.6|7339.8|7341.1|7338.3|7342.6|7339.8|7340.3|7337.5|16
1631538110000|2021-09-13 13:01:50|7340.8|7338|7337.1|7334.3|7340.8|7338|7335.3|7332.5|40
1631538120000|2021-09-13 13:02:00|7337.3|7334.5|7334.3|7331.5|7337.3|7334.5|7333.1|7330.3|71
1631538130000|2021-09-13 13:02:10|7334.8|7332|7335.1|7332.3|7335.1|7332.3|7332.3|7329.5|96
1631538140000|2021-09-13 13:02:20|7334.3|7331.5|7340.8|7338|7341.1|7338.3|7334.3|7331.5|25
1631538150000|2021-09-13 13:02:30|7340.3|7337.5|7339.3|7336.5|7340.6|7337.8|7339.3|7336.5|37
1631538160000|2021-09-13 13:02:40|7339.8|7337|7343.1|7340.3|7344.1|7341.3|7339.8|7337|58
1631538170000|2021-09-13 13:02:50|7343.8|7341|7340.6|7337.8|7343.8|7341|7338.1|7335.3|190
1631538180000|2021-09-13 13:03:00|7340.3|7337.5|7338.6|7335.8|7341.6|7338.8|7338.3|7335.5|41
1631538190000|2021-09-13 13:03:10|7337.6|7334.8|7336.1|7333.3|7337.8|7335|7334.1|7331.3|52
1631538200000|2021-09-13 13:03:20|7336.8|7334|7336.6|7333.8|7338.6|7335.8|7336.3|7333.5|34
1631538210000|2021-09-13 13:03:30|7336.1|7333.3|7335.3|7332.5|7336.1|7333.3|7333.1|7330.3|165
1631538220000|2021-09-13 13:03:40|7335.6|7332.8|7339.1|7336.3|7341.8|7339|7335.6|7332.8|174
1631538230000|2021-09-13 13:03:50|7339.3|7336.5|7340.1|7337.3|7340.6|7337.8|7339.3|7336.5|7
1631538240000|2021-09-13 13:04:00|7339.8|7337|7338.3|7335.5|7340.8|7338|7338.1|7335.3|31
1631538250000|2021-09-13 13:04:10|7339.1|7336.3|7341.3|7338.5|7342.8|7340|7339.1|7336.3|34
1631538260000|2021-09-13 13:04:20|7342.1|7339.3|7343.6|7340.8|7344.8|7342|7342.1|7339.3|24
1631538270000|2021-09-13 13:04:30|7343.8|7341|7353.6|7350.8|7354.1|7351.3|7343.8|7341|490
1631538280000|2021-09-13 13:04:40|7353.8|7351|7353.6|7350.8|7354.8|7352|7353.6|7350.8|51
1631538290000|2021-09-13 13:04:50|7353.3|7350.5|7352.8|7350|7354.6|7351.8|7352.8|7350|64
1631538300000|2021-09-13 13:05:00|7352.6|7349.8|7352.6|7349.8|7353.1|7350.3|7350.3|7347.5|87
1631538310000|2021-09-13 13:05:10|7352.3|7349.5|7347.8|7345|7352.8|7350|7347.6|7344.8|71
1631538320000|2021-09-13 13:05:20|7347.6|7344.8|7343.1|7340.3|7348.1|7345.3|7342.1|7339.3|106
1631538330000|2021-09-13 13:05:30|7342.8|7340|7336.6|7333.8|7343.8|7341|7336.3|7333.5|101
1631538340000|2021-09-13 13:05:40|7337.1|7334.3|7335.1|7332.3|7338.8|7336|7334.1|7331.3|71
1631538350000|2021-09-13 13:05:50|7334.6|7331.8|7326.3|7323.5|7334.6|7331.8|7324.6|7321.8|134
1631538360000|2021-09-13 13:06:00|7326.1|7323.3|7330.1|7327.3|7331.3|7328.5|7325.8|7323|222
1631538370000|2021-09-13 13:06:10|7329.8|7327|7333.8|7331|7334.3|7331.5|7329.8|7327|77
1631538380000|2021-09-13 13:06:20|7334.1|7331.3|7335.1|7332.3|7336.1|7333.3|7334.1|7331.3|36
1631538390000|2021-09-13 13:06:30|7334.1|7331.3|7332.8|7330|7334.1|7331.3|7331.8|7329|52
1631538400000|2021-09-13 13:06:40|7332.5|7329.7|7321.1|7318.3|7332.5|7329.7|7319.8|7317|141
1631538410000|2021-09-13 13:06:50|7321.3|7318.5|7324.8|7322|7325.1|7322.3|7321.3|7318.5|31
1631538420000|2021-09-13 13:07:00|7324.6|7321.8|7320.6|7317.8|7324.8|7322|7319.1|7316.3|132
1631538430000|2021-09-13 13:07:10|7320.8|7318|7323.8|7321|7325.3|7322.5|7320.1|7317.3|32
1631538440000|2021-09-13 13:07:20|7324.1|7321.3|7328.1|7325.3|7328.8|7326|7323.1|7320.3|69
1631538450000|2021-09-13 13:07:30|7327.1|7324.3|7333.1|7330.3|7333.3|7330.5|7327.1|7324.3|51
1631538460000|2021-09-13 13:07:40|7332.6|7329.8|7332.6|7329.8|7334.6|7331.8|7329.8|7327|78
1631538470000|2021-09-13 13:07:50|7332.3|7329.5|7325.8|7323|7332.3|7329.5|7325.1|7322.3|54
1631538480000|2021-09-13 13:08:00|7326.1|7323.3|7323.3|7320.5|7327.8|7325|7323.3|7320.5|45
1631538490000|2021-09-13 13:08:10|7323.6|7320.8|7324.1|7321.3|7325.1|7322.3|7322.1|7319.3|103
1631538500000|2021-09-13 13:08:20|7323.3|7320.5|7325.3|7322.5|7326.3|7323.5|7323.3|7320.5|13
1631538510000|2021-09-13 13:08:30|7325.1|7322.3|7322.8|7320|7325.1|7322.3|7321.1|7318.3|32
1631538520000|2021-09-13 13:08:40|7322.3|7319.5|7320.3|7317.5|7323.8|7321|7320.1|7317.3|28
1631538530000|2021-09-13 13:08:50|7320.8|7318|7320.6|7317.8|7322.1|7319.3|7320.6|7317.8|13
1631538540000|2021-09-13 13:09:00|7320.3|7317.5|7323.1|7320.3|7323.3|7320.5|7318.8|7316|65
1631538550000|2021-09-13 13:09:10|7322.8|7320|7324.6|7321.8|7326.8|7324|7322.8|7320|7
1631538560000|2021-09-13 13:09:20|7324.1|7321.3|7323.8|7321|7325.8|7323|7323.3|7320.5|19
1631538570000|2021-09-13 13:09:30|7324.8|7322|7329.6|7326.8|7329.8|7327|7324.8|7322|168
1631538580000|2021-09-13 13:09:40|7329.1|7326.3|7328.8|7326|7330.6|7327.8|7326.5|7323.7|174
1631538590000|2021-09-13 13:09:50|7329.8|7327|7329.3|7326.5|7330.5|7327.7|7329|7326.2|11
1631538600000|2021-09-13 13:10:00|7329|7326.2|7323.3|7320.5|7329|7326.2|7323|7320.2|38
1631538610000|2021-09-13 13:10:10|7323|7320.2|7323|7320.2|7326|7323.2|7322|7319.2|36
1631538620000|2021-09-13 13:10:20|7322|7319.2|7318|7315.2|7322.5|7319.7|7318|7315.2|129
1631538630000|2021-09-13 13:10:30|7317.8|7315|7319.3|7316.5|7321|7318.2|7317|7314.2|76
1631538640000|2021-09-13 13:10:40|7318.8|7316|7318|7315.2|7320.3|7317.5|7318|7315.2|36
1631538650000|2021-09-13 13:10:50|7318.3|7315.5|7320|7317.2|7321|7318.2|7318.3|7315.5|17
1631538660000|2021-09-13 13:11:00|7320.3|7317.5|7319|7316.2|7320.3|7317.5|7317.5|7314.7|28
1631538670000|2021-09-13 13:11:10|7319.3|7316.5|7322|7319.2|7323.3|7320.5|7319.3|7316.5|24
1631538680000|2021-09-13 13:11:20|7322.3|7319.5|7320.3|7317.5|7324.3|7321.5|7319.8|7317|43
1631538690000|2021-09-13 13:11:30|7320.8|7318|7320|7317.2|7321.3|7318.5|7319.3|7316.5|22
1631538700000|2021-09-13 13:11:40|7321|7318.2|7321.3|7318.5|7322|7319.2|7320.3|7317.5|14
1631538710000|2021-09-13 13:11:50|7321.5|7318.7|7321|7318.2|7321.5|7318.7|7321|7318.2|2
1631538720000|2021-09-13 13:12:00|7321.8|7319|7324.3|7321.5|7325.3|7322.5|7321.8|7319|47
1631538730000|2021-09-13 13:12:10|7324.5|7321.7|7323.5|7320.7|7324.5|7321.7|7323|7320.2|1
1631538740000|2021-09-13 13:12:20|7323.3|7320.5|7323|7320.2|7324|7321.2|7322|7319.2|7
1631538750000|2021-09-13 13:12:30|7323.5|7320.7|7324.3|7321.5|7324.8|7322|7323.3|7320.5|11
1631538760000|2021-09-13 13:12:40|7323.8|7321|7324|7321.2|7324.5|7321.7|7323.3|7320.5|16
1631538770000|2021-09-13 13:12:50|7324.3|7321.5|7323.5|7320.7|7326|7323.2|7323.5|7320.7|14
1631538780000|2021-09-13 13:13:00|7323|7320.2|7322.5|7319.7|7323.6|7320.8|7322|7319.2|26
1631538790000|2021-09-13 13:13:10|7322|7319.2|7322.8|7320|7323.5|7320.7|7322|7319.2|8
1631538800000|2021-09-13 13:13:20|7323.3|7320.5|7324.3|7321.5|7324.8|7322|7323.3|7320.5|11
1631538810000|2021-09-13 13:13:30|7324|7321.2|7324|7321.2|7325.5|7322.7|7323|7320.2|17
1631538820000|2021-09-13 13:13:40|7324.3|7321.5|7323|7320.2|7325|7322.2|7323|7320.2|12
1631538830000|2021-09-13 13:13:50|7323.3|7320.5|7324|7321.2|7324|7321.2|7323.3|7320.5|12
1631538840000|2021-09-13 13:14:00|7324.3|7321.5|7323|7320.2|7325|7322.2|7321.3|7318.5|28
1631538850000|2021-09-13 13:14:10|7324|7321.2|7324.3|7321.5|7326.5|7323.7|7324|7321.2|66
1631538860000|2021-09-13 13:14:20|7324.5|7321.7|7323|7320.2|7324.5|7321.7|7322.5|7319.7|23
1631538870000|2021-09-13 13:14:30|7323.8|7321|7323|7320.2|7323.8|7321|7323|7320.2|6
1631538880000|2021-09-13 13:14:40|7322.5|7319.7|7322.8|7320|7323|7320.2|7321|7318.2|21
1631538890000|2021-09-13 13:14:50|7322.5|7319.7|7322.3|7319.5|7323|7320.2|7322|7319.2|36
1631538900000|2021-09-13 13:15:00|7322.8|7320|7324.5|7321.7|7324.8|7322|7321|7318.2|31
1631538910000|2021-09-13 13:15:10|7324.8|7322|7325|7322.2|7325.3|7322.5|7323|7320.2|25
1631538920000|2021-09-13 13:15:20|7324.5|7321.7|7322.3|7319.5|7324.8|7322|7321.8|7319|17
1631538930000|2021-09-13 13:15:30|7322|7319.2|7318.8|7316|7322.3|7319.5|7318.5|7315.7|46
1631538940000|2021-09-13 13:15:40|7319|7316.2|7320|7317.2|7321.8|7319|7319|7316.2|36
1631538950000|2021-09-13 13:15:50|7319|7316.2|7318.3|7315.5|7319.8|7317|7317.8|7315|17
1631538960000|2021-09-13 13:16:00|7318.5|7315.7|7318.8|7316|7319|7316.2|7317.6|7314.8|33
1631538970000|2021-09-13 13:16:10|7319|7316.2|7317.5|7314.7|7319|7316.2|7317.3|7314.5|7
1631538980000|2021-09-13 13:16:20|7317|7314.2|7319.5|7316.7|7319.8|7317|7316.8|7314|131
1631538990000|2021-09-13 13:16:30|7319.8|7317|7320.5|7317.7|7320.8|7318|7319.5|7316.7|63
1631539000000|2021-09-13 13:16:40|7320.8|7318|7322.3|7319.5|7323.8|7321|7320.8|7318|49
1631539010000|2021-09-13 13:16:50|7322.5|7319.7|7322.8|7320|7323|7320.2|7322|7319.2|3
1631539020000|2021-09-13 13:17:00|7322.5|7319.7|7318.3|7315.5|7322.5|7319.7|7318.3|7315.5|35
1631539030000|2021-09-13 13:17:10|7318.8|7316|7320|7317.2|7320|7317.2|7318.8|7316|14
1631539040000|2021-09-13 13:17:20|7319.8|7317|7318.5|7315.7|7320|7317.2|7318.3|7315.5|9
1631539050000|2021-09-13 13:17:30|7318.3|7315.5|7318.3|7315.5|7318.8|7316|7316.8|7314|74
1631539060000|2021-09-13 13:17:40|7317.3|7314.5|7317.3|7314.5|7318.5|7315.7|7317.3|7314.5|11
1631539070000|2021-09-13 13:17:50|7317|7314.2|7318.8|7316|7318.8|7316|7317|7314.2|21
1631539080000|2021-09-13 13:18:00|7319|7316.2|7318.3|7315.5|7319|7316.2|7318|7315.2|35
1631539090000|2021-09-13 13:18:10|7319|7316.2|7320|7317.2|7320.8|7318|7319|7316.2|28
1631539100000|2021-09-13 13:18:20|7319.5|7316.7|7319.8|7317|7320.5|7317.7|7319.3|7316.5|7
1631539110000|2021-09-13 13:18:30|7320|7317.2|7320.5|7317.7|7321|7318.2|7319.5|7316.7|7
1631539120000|2021-09-13 13:18:40|7320.8|7318|7321.8|7319|7322.8|7320|7320.8|7318|15
1631539130000|2021-09-13 13:18:50|7322|7319.2|7321.3|7318.5|7322|7319.2|7321|7318.2|3
1631539140000|2021-09-13 13:19:00|7320.8|7318|7321|7318.2|7321.3|7318.5|7319.3|7316.5|14
1631539150000|2021-09-13 13:19:10|7321.3|7318.5|7321.8|7319|7322|7319.2|7321.3|7318.5|8
1631539160000|2021-09-13 13:19:20|7322|7319.2|7323.5|7320.7|7323.8|7321|7321.3|7318.5|55
1631539170000|2021-09-13 13:19:30|7324|7321.2|7324.8|7322|7326|7323.2|7323.5|7320.7|103
1631539180000|2021-09-13 13:19:40|7325|7322.2|7325.3|7322.5|7329.2|7324.2|7324.5|7319.2|148
1631539190000|2021-09-13 13:19:50|7325.5|7322.7|7322|7319.2|7325.5|7322.7|7322|7319.2|18
1631539200000|2021-09-13 13:20:00|7322.3|7319.5|7322.8|7320|7322.8|7320|7322.3|7319.5|15
1631539210000|2021-09-13 13:20:10|7322.3|7319.5|7322.8|7320|7322.8|7320|7321|7318.2|12
1631539220000|2021-09-13 13:20:20|7323.3|7320.5|7326|7323.2|7326.8|7324|7323.3|7320.5|48
1631539230000|2021-09-13 13:20:30|7325.5|7322.7|7325.8|7323|7325.8|7323|7325|7322.2|30
1631539240000|2021-09-13 13:20:40|7326|7323.2|7329.8|7327|7329.8|7327|7325.3|7322.5|45
1631539250000|2021-09-13 13:20:50|7330|7327.2|7328.5|7325.7|7330|7327.2|7327.3|7324.5|29
1631539260000|2021-09-13 13:21:00|7329|7326.2|7329|7326.2|7330|7327.2|7329|7326.2|21
1631539270000|2021-09-13 13:21:10|7329.3|7326.5|7328|7325.2|7329.3|7326.5|7327.8|7325|34
1631539280000|2021-09-13 13:21:20|7328.3|7325.5|7327.8|7325|7328.3|7325.5|7326|7323.2|32
1631539290000|2021-09-13 13:21:30|7329|7326.2|7328.3|7325.5|7329.5|7326.7|7328.3|7325.5|14
1631539300000|2021-09-13 13:21:40|7328.5|7325.7|7327.8|7325|7329|7326.2|7327.5|7324.7|23
1631539310000|2021-09-13 13:21:50|7327|7324.2|7328.3|7325.5|7328.3|7325.5|7327|7324.2|20
1631539320000|2021-09-13 13:22:00|7328.5|7325.7|7330.8|7328|7333.3|7330.5|7328.5|7325.7|110
1631539330000|2021-09-13 13:22:10|7331|7328.2|7329|7326.2|7331|7328.2|7328|7325.2|22
1631539340000|2021-09-13 13:22:20|7328.3|7325.5|7328.5|7325.7|7328.8|7326|7328.3|7325.5|7
1631539350000|2021-09-13 13:22:30|7328.3|7325.5|7327.8|7325|7328.3|7325.5|7326.8|7324|13
1631539360000|2021-09-13 13:22:40|7328|7325.2|7327.3|7324.5|7328.5|7325.7|7327|7324.2|7
1631539370000|2021-09-13 13:22:50|7326.5|7323.7|7327|7324.2|7327|7324.2|7326.5|7323.7|8
1631539380000|2021-09-13 13:23:00|7327.3|7324.5|7329.8|7327|7329.8|7327|7327.3|7324.5|15
1631539390000|2021-09-13 13:23:10|7329|7326.2|7328.8|7326|7329.8|7327|7328.8|7326|4
1631539400000|2021-09-13 13:23:20|7328|7325.2|7327.5|7324.7|7328.8|7326|7327|7324.2|32
1631539410000|2021-09-13 13:23:30|7327|7324.2|7329.3|7326.5|7329.3|7326.5|7325.8|7323|26
1631539420000|2021-09-13 13:23:40|7329.8|7327|7328|7325.2|7330|7327.2|7327.5|7324.7|1283
1631539430000|2021-09-13 13:23:50|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7326.5|7323.7|22
1631539440000|2021-09-13 13:24:00|7327.8|7325|7325.5|7322.7|7327.8|7325|7324.8|7322|25
1631539450000|2021-09-13 13:24:10|7325|7322.2|7326.3|7323.5|7326.3|7323.5|7323.8|7321|5
1631539460000|2021-09-13 13:24:20|7325.8|7323|7325.3|7322.5|7326.3|7323.5|7324.8|7322|4
1631539470000|2021-09-13 13:24:30|7324.8|7322|7324.8|7322|7325.3|7322.5|7324.3|7321.5|7
1631539480000|2021-09-13 13:24:40|7324.5|7321.7|7324.8|7322|7326.5|7323.7|7324.3|7321.5|18
1631539490000|2021-09-13 13:24:50|7325|7322.2|7325.5|7322.7|7326|7323.2|7325|7322.2|32
1631539500000|2021-09-13 13:25:00|7321.8|7319|7321|7318.2|7323.3|7320.5|7318.5|7315.7|1028
1631539510000|2021-09-13 13:25:10|7321.3|7318.5|7322.5|7319.7|7323.5|7320.7|7320.5|7317.7|15
1631539520000|2021-09-13 13:25:20|7322|7319.2|7324.8|7322|7325|7322.2|7321.3|7318.5|96
1631539530000|2021-09-13 13:25:30|7325|7322.2|7327.3|7324.5|7327.3|7324.5|7325|7322.2|19
1631539540000|2021-09-13 13:25:40|7327.5|7324.7|7327.5|7324.7|7328.5|7325.7|7327.5|7324.7|15
1631539550000|2021-09-13 13:25:50|7327|7324.2|7326.5|7323.7|7328.3|7325.5|7326.5|7323.7|64
1631539560000|2021-09-13 13:26:00|7326.8|7324|7326.5|7323.7|7327.5|7324.7|7326.3|7323.5|30
1631539570000|2021-09-13 13:26:10|7326.3|7323.5|7327.3|7324.5|7327.5|7324.7|7326.3|7323.5|34
1631539580000|2021-09-13 13:26:20|7327|7324.2|7327.8|7325|7328.5|7325.7|7326.8|7324|35
1631539590000|2021-09-13 13:26:30|7327.5|7324.7|7327.3|7324.5|7327.5|7324.7|7326.8|7324|18
1631539600000|2021-09-13 13:26:40|7327.5|7324.7|7330|7327.2|7330.5|7327.7|7326.3|7323.5|25
1631539610000|2021-09-13 13:26:50|7330.5|7327.7|7331.3|7328.5|7331.3|7328.5|7329.5|7326.7|11
1631539620000|2021-09-13 13:27:00|7331.8|7329|7329.5|7326.7|7332.8|7330|7328.3|7325.5|43
1631539630000|2021-09-13 13:27:10|7329|7326.2|7328.3|7325.5|7329.3|7326.5|7328.3|7325.5|5
1631539640000|2021-09-13 13:27:20|7327.3|7324.5|7329.3|7326.5|7329.3|7326.5|7326.3|7323.5|156
1631539650000|2021-09-13 13:27:30|7329|7326.2|7327.8|7325|7329.5|7326.7|7327.8|7325|12
1631539660000|2021-09-13 13:27:40|7327.5|7324.7|7327.5|7324.7|7328.3|7325.5|7327.5|7324.7|3
1631539670000|2021-09-13 13:27:50|7327.8|7325|7330.5|7327.7|7330.5|7327.7|7327.8|7325|65
1631539680000|2021-09-13 13:28:00|7330.3|7327.5|7330.5|7327.7|7330.5|7327.7|7329.3|7326.5|24
1631539690000|2021-09-13 13:28:10|7331.5|7328.7|7332.5|7329.7|7332.5|7329.7|7331.3|7328.5|7
1631539700000|2021-09-13 13:28:20|7332.3|7329.5|7331.5|7328.7|7332.5|7329.7|7330.8|7328|10
1631539710000|2021-09-13 13:28:30|7331.8|7329|7331.5|7328.7|7332.5|7329.7|7331.5|7328.7|13
1631539720000|2021-09-13 13:28:40|7330.8|7328|7330.5|7327.7|7330.8|7328|7329.8|7327|10
1631539730000|2021-09-13 13:28:50|7330.3|7327.5|7330.5|7327.7|7330.5|7327.7|7329.5|7326.7|36
1631539740000|2021-09-13 13:29:00|7330.3|7327.5|7329.5|7326.7|7330.5|7327.7|7329.5|7326.7|10
1631539750000|2021-09-13 13:29:10|7329.3|7326.5|7328.5|7325.7|7330.5|7327.7|7328.5|7325.7|19
1631539760000|2021-09-13 13:29:20|7328.3|7325.5|7328|7325.2|7328.5|7325.7|7327.5|7324.7|14
1631539770000|2021-09-13 13:29:30|7327.8|7325|7329.5|7326.7|7329.5|7326.7|7327.8|7325|118
1631539780000|2021-09-13 13:29:40|7329.2|7326.4|7326.5|7323.7|7329.2|7326.4|7325|7322.2|19
1631539790000|2021-09-13 13:29:50|7326|7323.2|7325.5|7322.7|7326|7323.2|7325.5|7322.7|14
1631539800000|2021-09-13 13:30:00|7324.7|7321.9|7328.2|7325.4|7328.7|7325.9|7323.7|7320.9|46
1631539810000|2021-09-13 13:30:10|7328|7325.2|7328.5|7325.7|7328.5|7325.7|7326.7|7323.9|220
1631539820000|2021-09-13 13:30:20|7330.5|7327.7|7332.5|7329.7|7332.5|7329.7|7330|7327.2|27
1631539830000|2021-09-13 13:30:30|7331.7|7328.9|7331.5|7328.7|7332.5|7329.7|7330.2|7327.4|19
1631539840000|2021-09-13 13:30:40|7331.2|7328.4|7330.7|7327.9|7333.5|7330.7|7330.7|7327.9|43
1631539850000|2021-09-13 13:30:50|7330.5|7327.7|7326.3|7323.5|7330.5|7327.7|7325.5|7322.7|115
1631539860000|2021-09-13 13:31:00|7326.5|7323.7|7327.5|7324.7|7327.5|7324.7|7323.5|7320.7|68
1631539870000|2021-09-13 13:31:10|7327.7|7324.9|7326.2|7323.4|7329|7326.2|7325.2|7322.4|10
1631539880000|2021-09-13 13:31:20|7325.7|7322.9|7325.5|7322.7|7327.5|7324.7|7325.5|7322.7|16
1631539890000|2021-09-13 13:31:30|7324.5|7321.7|7322.5|7319.7|7324.7|7321.9|7320.7|7317.9|59
1631539900000|2021-09-13 13:31:40|7323.2|7320.4|7324.3|7321.5|7325.5|7322.7|7323.2|7320.4|27
1631539910000|2021-09-13 13:31:50|7324.2|7321.4|7323.3|7320.5|7324.3|7321.5|7322.2|7319.4|7
1631539920000|2021-09-13 13:32:00|7323.5|7320.7|7322.2|7319.4|7324.5|7321.7|7322|7319.2|28
1631539930000|2021-09-13 13:32:10|7322.5|7319.7|7326|7323.2|7327|7324.2|7322.2|7319.4|16
1631539940000|2021-09-13 13:32:20|7326.3|7323.5|7326.5|7323.7|7327.5|7324.7|7325.8|7323|17
1631539950000|2021-09-13 13:32:30|7327|7324.2|7325.5|7322.7|7327.5|7324.7|7325.5|7322.7|8
1631539960000|2021-09-13 13:32:40|7325.7|7322.9|7334|7331.2|7334|7331.2|7325.5|7322.7|1466
1631539970000|2021-09-13 13:32:50|7334.3|7331.5|7333.3|7330.5|7334.3|7331.5|7331.3|7328.5|71
1631539980000|2021-09-13 13:33:00|7332.8|7330|7332|7329.2|7333.3|7330.5|7330.3|7327.5|53
1631539990000|2021-09-13 13:33:10|7331.5|7328.7|7331.8|7329|7332.8|7330|7330.3|7327.5|13
1631540000000|2021-09-13 13:33:20|7332|7329.2|7334.2|7331.4|7334.7|7331.9|7331.8|7329|31
1631540010000|2021-09-13 13:33:30|7333.3|7330.5|7331.5|7328.7|7334.3|7331.5|7329.5|7326.7|73
1631540020000|2021-09-13 13:33:40|7331.2|7328.4|7332.3|7329.5|7332.5|7329.7|7331.2|7328.4|6
1631540030000|2021-09-13 13:33:50|7332|7329.2|7334.5|7331.7|7334.5|7331.7|7331.5|7328.7|54
1631540040000|2021-09-13 13:34:00|7335|7332.2|7336.5|7333.7|7340.5|7337.7|7335|7332.2|168
1631540050000|2021-09-13 13:34:10|7335.8|7333|7337|7334.2|7337.5|7334.7|7335.8|7333|22
1631540060000|2021-09-13 13:34:20|7336.8|7334|7336.8|7334|7338.8|7336|7336.8|7334|19
1631540070000|2021-09-13 13:34:30|7337|7334.2|7336.5|7333.7|7338|7335.2|7336.5|7333.7|9
1631540080000|2021-09-13 13:34:40|7336.8|7334|7331.3|7328.5|7336.8|7334|7331.3|7328.5|44
1631540090000|2021-09-13 13:34:50|7331.5|7328.7|7335.7|7332.9|7336.3|7333.5|7331|7328.2|19
1631540100000|2021-09-13 13:35:00|7335.5|7332.7|7334.5|7331.7|7335.8|7333|7331.2|7328.4|30
1631540110000|2021-09-13 13:35:10|7334.2|7331.4|7334.8|7332|7335|7332.2|7334.2|7331.4|3
1631540120000|2021-09-13 13:35:20|7335.3|7332.5|7338.5|7335.7|7340.2|7337.4|7335.3|7332.5|41
1631540130000|2021-09-13 13:35:30|7337.8|7335|7339|7336.2|7340.3|7337.5|7337.8|7335|14
1631540140000|2021-09-13 13:35:40|7339.3|7336.5|7336.8|7334|7339.3|7336.5|7335.5|7332.7|17
1631540150000|2021-09-13 13:35:50|7336.5|7333.7|7332.7|7329.9|7336.5|7333.7|7332.7|7329.9|27
1631540160000|2021-09-13 13:36:00|7332.5|7329.7|7339.5|7336.7|7339.5|7336.7|7332.5|7329.7|35
1631540170000|2021-09-13 13:36:10|7339.8|7337|7338.5|7335.7|7341.3|7338.5|7338.5|7335.7|28
1631540180000|2021-09-13 13:36:20|7338.8|7336|7338|7335.2|7339|7336.2|7337.5|7334.7|30
1631540190000|2021-09-13 13:36:30|7337.8|7335|7338.3|7335.5|7339.8|7337|7337.3|7334.5|61
1631540200000|2021-09-13 13:36:40|7338.8|7336|7337|7334.2|7338.8|7336|7336.3|7333.5|12
1631540210000|2021-09-13 13:36:50|7338|7335.2|7340|7337.2|7340.8|7338|7337|7334.2|16
1631540220000|2021-09-13 13:37:00|7339.8|7337|7338.5|7335.7|7339.8|7337|7337.2|7334.4|12
1631540230000|2021-09-13 13:37:10|7338.7|7335.9|7338.5|7335.7|7340.5|7337.7|7338.5|7335.7|27
1631540240000|2021-09-13 13:37:20|7339|7336.2|7341.3|7338.5|7341.3|7338.5|7339|7336.2|22
1631540250000|2021-09-13 13:37:30|7341.5|7338.7|7342.5|7339.7|7344.3|7341.5|7341.5|7338.7|61
1631540260000|2021-09-13 13:37:40|7341.7|7338.9|7341|7338.2|7342.3|7339.5|7341|7338.2|19
1631540270000|2021-09-13 13:37:50|7340.8|7338|7340.7|7337.9|7342.3|7339.5|7340.5|7337.7|25
1631540280000|2021-09-13 13:38:00|7340.5|7337.7|7341.3|7338.5|7342.3|7339.5|7340.5|7337.7|24
1631540290000|2021-09-13 13:38:10|7341.5|7338.7|7346|7343.2|7346.5|7343.7|7341.5|7338.7|160
1631540300000|2021-09-13 13:38:20|7345.8|7343|7346.5|7343.7|7347.3|7344.5|7345.3|7342.5|72
1631540310000|2021-09-13 13:38:30|7346.7|7343.9|7345|7342.2|7347|7344.2|7344.2|7341.4|45
1631540320000|2021-09-13 13:38:40|7345.2|7342.4|7346.8|7344|7346.8|7344|7345.2|7342.4|24
1631540330000|2021-09-13 13:38:50|7347.2|7344.4|7344.5|7341.7|7348.2|7345.4|7343.5|7340.7|117
1631540340000|2021-09-13 13:39:00|7344.7|7341.9|7339.7|7336.9|7344.7|7341.9|7338.5|7335.7|29
1631540350000|2021-09-13 13:39:10|7340.2|7337.4|7342|7339.2|7342.2|7339.4|7340.2|7337.4|12
1631540360000|2021-09-13 13:39:20|7342.2|7339.4|7345.2|7342.4|7345.2|7342.4|7341.5|7338.7|33
1631540370000|2021-09-13 13:39:30|7345|7342.2|7344.7|7341.9|7345.2|7342.4|7344.5|7341.7|35
1631540380000|2021-09-13 13:39:40|7344.5|7341.7|7344.5|7341.7|7345.2|7342.4|7344.2|7341.4|31
1631540390000|2021-09-13 13:39:50|7344.2|7341.4|7343|7340.2|7344.7|7341.9|7342.5|7339.7|16
1631540400000|2021-09-13 13:40:00|7342.7|7339.9|7341.3|7338.5|7342.7|7339.9|7336.2|7333.4|219
1631540410000|2021-09-13 13:40:10|7342.3|7339.5|7343.2|7340.4|7343.8|7341|7342|7339.2|9
1631540420000|2021-09-13 13:40:20|7343.5|7340.7|7342.2|7339.4|7343.8|7341|7342.2|7339.4|7
1631540430000|2021-09-13 13:40:30|7342|7339.2|7343.2|7340.4|7343.8|7341|7341.5|7338.7|20
1631540440000|2021-09-13 13:40:40|7343.5|7340.7|7342.2|7339.4|7344.2|7341.4|7342.2|7339.4|15
1631540450000|2021-09-13 13:40:50|7342.5|7339.7|7343|7340.2|7343.7|7340.9|7342.2|7339.4|9
1631540460000|2021-09-13 13:41:00|7342.7|7339.9|7341.7|7338.9|7343|7340.2|7340.2|7337.4|48
1631540470000|2021-09-13 13:41:10|7341|7338.2|7342.7|7339.9|7343|7340.2|7341|7338.2|29
1631540480000|2021-09-13 13:41:20|7342.2|7339.4|7343.5|7340.7|7343.8|7341|7341.7|7338.9|22
1631540490000|2021-09-13 13:41:30|7343.2|7340.4|7340.7|7337.9|7343.8|7341|7340.7|7337.9|5
1631540500000|2021-09-13 13:41:40|7341|7338.2|7339.2|7336.4|7341.7|7338.9|7338|7335.2|469
1631540510000|2021-09-13 13:41:50|7340.2|7337.4|7335.7|7332.9|7340.2|7337.4|7335.5|7332.7|62
1631540520000|2021-09-13 13:42:00|7335.5|7332.7|7335.2|7332.4|7335.7|7332.9|7333.2|7330.4|50
1631540530000|2021-09-13 13:42:10|7334.7|7331.9|7334|7331.2|7335|7332.2|7333.5|7330.7|17
1631540540000|2021-09-13 13:42:20|7333.7|7330.9|7334.7|7331.9|7334.7|7331.9|7333.7|7330.9|4
1631540550000|2021-09-13 13:42:30|7333.7|7330.9|7334|7331.2|7334.5|7331.7|7332.2|7329.4|22
1631540560000|2021-09-13 13:42:40|7334.5|7331.7|7336.5|7333.7|7336.7|7333.9|7334.5|7331.7|15
1631540570000|2021-09-13 13:42:50|7337.5|7334.7|7339.5|7336.7|7340.5|7337.7|7337.5|7334.7|111
1631540580000|2021-09-13 13:43:00|7339.2|7336.4|7338.2|7335.4|7339.2|7336.4|7337.5|7334.7|81
1631540590000|2021-09-13 13:43:10|7338.5|7335.7|7341.2|7338.4|7341.2|7338.4|7338.2|7335.4|27
1631540600000|2021-09-13 13:43:20|7340.7|7337.9|7342.2|7339.4|7343.2|7340.4|7340.7|7337.9|41
1631540610000|2021-09-13 13:43:30|7342|7339.2|7341.7|7338.9|7342.2|7339.4|7341|7338.2|25
1631540620000|2021-09-13 13:43:40|7341.5|7338.7|7341.7|7338.9|7342.2|7339.4|7341|7338.2|6
1631540630000|2021-09-13 13:43:50|7342|7339.2|7341.2|7338.4|7344.5|7341.7|7340.7|7337.9|38
1631540640000|2021-09-13 13:44:00|7341|7338.2|7342.7|7339.9|7342.7|7339.9|7340.7|7337.9|8
1631540650000|2021-09-13 13:44:10|7343|7340.2|7342.2|7339.4|7343.7|7340.9|7341.5|7338.7|23
1631540660000|2021-09-13 13:44:20|7342.7|7339.9|7343.2|7340.4|7343.2|7340.4|7341.5|7338.7|8
1631540670000|2021-09-13 13:44:30|7343|7340.2|7342.7|7339.9|7343.2|7340.4|7342.5|7339.7|5
1631540680000|2021-09-13 13:44:40|7343|7340.2|7342.5|7339.7|7343.2|7340.4|7342.5|7339.7|1
1631540690000|2021-09-13 13:44:50|7342.2|7339.4|7340.7|7337.9|7342.2|7339.4|7340.5|7337.7|20
1631540700000|2021-09-13 13:45:00|7340.5|7337.7|7344.7|7341.9|7346|7343.2|7340.5|7337.7|75
1631540710000|2021-09-13 13:45:10|7345|7342.2|7344|7341.2|7345|7342.2|7342.7|7339.9|66
1631540720000|2021-09-13 13:45:20|7343.5|7340.7|7341.7|7338.9|7343.5|7340.7|7341.5|7338.7|6
1631540730000|2021-09-13 13:45:30|7341.5|7338.7|7340.5|7337.7|7341.5|7338.7|7340.5|7337.7|13
1631540740000|2021-09-13 13:45:40|7340|7337.2|7341|7338.2|7341.2|7338.4|7339.5|7336.7|18
1631540750000|2021-09-13 13:45:50|7341.2|7338.4|7342.2|7339.4|7343|7340.2|7340.5|7337.7|17
1631540760000|2021-09-13 13:46:00|7342.5|7339.7|7343.2|7340.4|7343.2|7340.4|7341.7|7338.9|29
1631540770000|2021-09-13 13:46:10|7344|7341.2|7345.5|7342.7|7346.2|7343.4|7344|7341.2|35
1631540780000|2021-09-13 13:46:20|7345.2|7342.4|7346.2|7343.4|7346.2|7343.4|7344.7|7341.9|119
1631540790000|2021-09-13 13:46:30|7345.8|7343|7346|7343.2|7346.2|7343.4|7345.2|7342.4|66
1631540800000|2021-09-13 13:46:40|7345.7|7342.9|7345|7342.2|7346|7343.2|7344.2|7341.4|58
1631540810000|2021-09-13 13:46:50|7344.8|7342|7343.2|7340.4|7344.8|7342|7342.5|7339.7|86
1631540820000|2021-09-13 13:47:00|7342.5|7339.7|7342.2|7339.4|7343.2|7340.4|7341.5|7338.7|30
1631540830000|2021-09-13 13:47:10|7342.5|7339.7|7342.2|7339.4|7342.5|7339.7|7341.5|7338.7|5
1631540840000|2021-09-13 13:47:20|7342.5|7339.7|7343|7340.2|7343.2|7340.4|7342.2|7339.4|20
1631540850000|2021-09-13 13:47:30|7343.2|7340.4|7345.2|7342.4|7345.2|7342.4|7341.5|7338.7|48
1631540860000|2021-09-13 13:47:40|7345|7342.2|7345.5|7342.7|7345.5|7342.7|7344.7|7341.9|16
1631540870000|2021-09-13 13:47:50|7345.2|7342.4|7346.7|7343.9|7346.7|7343.9|7344.5|7341.7|8
1631540880000|2021-09-13 13:48:00|7347.2|7344.4|7347.5|7344.7|7348.2|7345.4|7347.2|7344.4|126
1631540890000|2021-09-13 13:48:10|7346.7|7343.9|7346.2|7343.4|7348.2|7345.4|7346.2|7343.4|29
1631540900000|2021-09-13 13:48:20|7346|7343.2|7344.2|7341.4|7346|7343.2|7343.5|7340.7|17
1631540910000|2021-09-13 13:48:30|7344.7|7341.9|7343.2|7340.4|7345|7342.2|7342.7|7339.9|36
1631540920000|2021-09-13 13:48:40|7343|7340.2|7344.2|7341.4|7345|7342.2|7343|7340.2|4
1631540930000|2021-09-13 13:48:50|7344|7341.2|7344.2|7341.4|7344.5|7341.7|7343.5|7340.7|3
1631540940000|2021-09-13 13:49:00|7345|7342.2|7348.5|7345.7|7348.5|7345.7|7345|7342.2|36
1631540950000|2021-09-13 13:49:10|7349.2|7346.4|7347|7344.2|7349.2|7346.4|7346.7|7343.9|80
1631540960000|2021-09-13 13:49:20|7346.7|7343.9|7346.2|7343.4|7346.7|7343.9|7346.2|7343.4|3
1631540970000|2021-09-13 13:49:30|7346|7343.2|7346|7343.2|7346.2|7343.4|7345.2|7342.4|17
1631540980000|2021-09-13 13:49:40|7345.7|7342.9|7344.2|7341.4|7346|7343.2|7344|7341.2|12
1631540990000|2021-09-13 13:49:50|7344|7341.2|7343.5|7340.7|7344.2|7341.4|7343.5|7340.7|9
1631541000000|2021-09-13 13:50:00|7344.2|7341.4|7346.2|7343.4|7346.2|7343.4|7344.2|7341.4|33
1631541010000|2021-09-13 13:50:10|7346.7|7343.9|7349.2|7346.4|7349.2|7346.4|7346.7|7343.9|54
1631541020000|2021-09-13 13:50:20|7349|7346.2|7352|7349.2|7352.2|7349.4|7348.7|7345.9|127
1631541030000|2021-09-13 13:50:30|7351.5|7348.7|7345|7342.2|7351.5|7348.7|7343.7|7340.9|396
1631541040000|2021-09-13 13:50:40|7345.2|7342.4|7343.5|7340.7|7345.5|7342.7|7342.7|7339.9|44
1631541050000|2021-09-13 13:50:50|7343.7|7340.9|7343|7340.2|7344.7|7341.9|7342.7|7339.9|42
1631541060000|2021-09-13 13:51:00|7343.2|7340.4|7341.7|7338.9|7343.7|7340.9|7341.7|7338.9|34
1631541070000|2021-09-13 13:51:10|7342.5|7339.7|7345.2|7342.4|7345.5|7342.7|7342.5|7339.7|76
1631541080000|2021-09-13 13:51:20|7345|7342.2|7344.7|7341.9|7346.7|7343.9|7344.7|7341.9|24
1631541090000|2021-09-13 13:51:30|7344|7341.2|7344.2|7341.4|7344.2|7341.4|7343.2|7340.4|16
1631541100000|2021-09-13 13:51:40|7344.7|7341.9|7343.7|7340.9|7344.7|7341.9|7343.5|7340.7|164
1631541110000|2021-09-13 13:51:50|7344|7341.2|7345.5|7342.7|7345.7|7342.9|7343.7|7340.9|117
1631541120000|2021-09-13 13:52:00|7345.7|7342.9|7347.2|7344.4|7349|7346.2|7344.2|7341.4|652
1631541130000|2021-09-13 13:52:10|7347.5|7344.7|7350.2|7347.4|7350.5|7347.7|7346.7|7343.9|142
1631541140000|2021-09-13 13:52:20|7350.5|7347.7|7347.5|7344.7|7350.5|7347.7|7346.2|7343.4|809
1631541150000|2021-09-13 13:52:30|7347.7|7344.9|7351.2|7348.4|7352.9|7350.1|7347.7|7344.9|170
1631541160000|2021-09-13 13:52:40|7351.7|7348.9|7353|7350.2|7353|7350.2|7350.2|7347.4|90
1631541170000|2021-09-13 13:52:50|7352.5|7349.7|7351.2|7348.4|7353.5|7350.7|7351|7348.2|38
1631541180000|2021-09-13 13:53:00|7351.7|7348.9|7354|7351.2|7355.7|7352.9|7351.7|7348.9|349
1631541190000|2021-09-13 13:53:10|7353.7|7350.9|7353.7|7350.9|7354.7|7351.9|7352.7|7349.9|57
1631541200000|2021-09-13 13:53:20|7354|7351.2|7353.7|7350.9|7354.7|7351.9|7353.5|7350.7|46
1631541210000|2021-09-13 13:53:30|7353.5|7350.7|7355|7352.2|7355|7352.2|7353.5|7350.7|58
1631541220000|2021-09-13 13:53:40|7354.2|7351.4|7354.2|7351.4|7356.2|7353.4|7354.2|7351.4|1300
1631541230000|2021-09-13 13:53:50|7354.7|7351.9|7354.5|7351.7|7355|7352.2|7354|7351.2|22
1631541240000|2021-09-13 13:54:00|7354.7|7351.9|7356.2|7353.4|7356.2|7353.4|7354.2|7351.4|105
1631541250000|2021-09-13 13:54:10|7356|7353.2|7355.7|7352.9|7356.2|7353.4|7354.5|7351.7|18
1631541260000|2021-09-13 13:54:20|7356|7353.2|7359.5|7356.7|7359.5|7356.7|7355.7|7352.9|240
1631541270000|2021-09-13 13:54:30|7358.7|7355.9|7359.7|7356.9|7360.7|7357.9|7358.7|7355.9|249
1631541280000|2021-09-13 13:54:40|7359.5|7356.7|7360.2|7357.4|7360.5|7357.7|7359.5|7356.7|161
1631541290000|2021-09-13 13:54:50|7360|7357.2|7360|7357.2|7360.7|7357.9|7358.7|7355.9|70
1631541300000|2021-09-13 13:55:00|7360.2|7357.4|7360|7357.2|7361|7358.2|7359.2|7356.4|65
1631541310000|2021-09-13 13:55:10|7359.7|7356.9|7358.2|7355.4|7360.2|7357.4|7358|7355.2|32
1631541320000|2021-09-13 13:55:20|7358.7|7355.9|7357.7|7354.9|7358.7|7355.9|7357.2|7354.4|70
1631541330000|2021-09-13 13:55:30|7357.5|7354.7|7357.5|7354.7|7357.7|7354.9|7356.7|7353.9|93
1631541340000|2021-09-13 13:55:40|7357.7|7354.9|7356.7|7353.9|7357.7|7354.9|7355.7|7352.9|80
1631541350000|2021-09-13 13:55:50|7355.7|7352.9|7355.7|7352.9|7356.7|7353.9|7354.7|7351.9|51
1631541360000|2021-09-13 13:56:00|7356.2|7353.4|7359|7356.2|7359.2|7356.4|7356.2|7353.4|90
1631541370000|2021-09-13 13:56:10|7359.2|7356.4|7361.2|7358.4|7361.2|7358.4|7358.7|7355.9|9
1631541380000|2021-09-13 13:56:20|7361.7|7358.9|7361.5|7358.7|7362.2|7359.4|7361.5|7358.7|93
1631541390000|2021-09-13 13:56:30|7361|7358.2|7359.5|7356.7|7361.7|7358.9|7358.5|7355.7|113
1631541400000|2021-09-13 13:56:40|7359.2|7356.4|7357.7|7354.9|7359.2|7356.4|7357.7|7354.9|16
1631541410000|2021-09-13 13:56:50|7358|7355.2|7355.5|7352.7|7358.5|7355.7|7355.2|7352.4|58
1631541420000|2021-09-13 13:57:00|7355.2|7352.4|7356.2|7353.4|7356.5|7353.7|7354.7|7351.9|32
1631541430000|2021-09-13 13:57:10|7355.7|7352.9|7357.7|7354.9|7358.2|7355.4|7354.2|7351.4|64
1631541440000|2021-09-13 13:57:20|7358|7355.2|7356.7|7353.9|7358.2|7355.4|7356.7|7353.9|4
1631541450000|2021-09-13 13:57:30|7356.5|7353.7|7355.7|7352.9|7356.5|7353.7|7355.7|7352.9|91
1631541460000|2021-09-13 13:57:40|7355.5|7352.7|7356.7|7353.9|7356.7|7353.9|7355.5|7352.7|21
1631541470000|2021-09-13 13:57:50|7357.2|7354.4|7356|7353.2|7357.2|7354.4|7355.5|7352.7|21
1631541480000|2021-09-13 13:58:00|7355.7|7352.9|7357.2|7354.4|7357.2|7354.4|7355.5|7352.7|82
1631541490000|2021-09-13 13:58:10|7358.2|7355.4|7357.5|7354.7|7360|7357.2|7357.2|7354.4|163
1631541500000|2021-09-13 13:58:20|7357|7354.2|7356.2|7353.4|7357|7354.2|7355.7|7352.9|12
1631541510000|2021-09-13 13:58:30|7356|7353.2|7354.2|7351.4|7356.2|7353.4|7353.5|7350.7|36
1631541520000|2021-09-13 13:58:40|7354.5|7351.7|7353.7|7350.9|7356|7353.2|7353.2|7350.4|34
1631541530000|2021-09-13 13:58:50|7354|7351.2|7354|7351.2|7355|7352.2|7354|7351.2|3
1631541540000|2021-09-13 13:59:00|7354.2|7351.4|7355.2|7352.4|7355.2|7352.4|7353.5|7350.7|16
1631541550000|2021-09-13 13:59:10|7354.2|7351.4|7355.2|7352.4|7356|7353.2|7354.2|7351.4|40
1631541560000|2021-09-13 13:59:20|7355.7|7352.9|7355|7352.2|7356.2|7353.4|7355|7352.2|21
1631541570000|2021-09-13 13:59:30|7354.7|7351.9|7354.7|7351.9|7355.2|7352.4|7354.5|7351.7|55
1631541580000|2021-09-13 13:59:40|7355|7352.2|7354.2|7351.4|7356|7353.2|7353.5|7350.7|23
1631541590000|2021-09-13 13:59:50|7354|7351.2|7354.7|7351.9|7355.2|7352.4|7354|7351.2|77
1631541600000|2021-09-13 14:00:00|7355|7352.2|7357.2|7354.4|7357.2|7354.4|7355|7352.2|52
1631541610000|2021-09-13 14:00:10|7356.7|7353.9|7356.2|7353.4|7357.2|7354.4|7356|7353.2|91
1631541620000|2021-09-13 14:00:20|7357|7354.2|7357.2|7354.4|7357.2|7354.4|7355.5|7352.7|118
1631541630000|2021-09-13 14:00:30|7357|7354.2|7355.5|7352.7|7357|7354.2|7355.5|7352.7|24
1631541640000|2021-09-13 14:00:40|7355.7|7352.9|7357.2|7354.4|7357.2|7354.4|7355.2|7352.4|25
1631541650000|2021-09-13 14:00:50|7358.2|7355.4|7355.2|7352.4|7358.2|7355.4|7354.7|7351.9|40
1631541660000|2021-09-13 14:01:00|7355|7352.2|7355.2|7352.4|7356.2|7353.4|7355|7352.2|28
1631541670000|2021-09-13 14:01:10|7355|7352.2|7354.5|7351.7|7355.2|7352.4|7354.5|7351.7|4
1631541680000|2021-09-13 14:01:20|7354.2|7351.4|7354|7351.2|7354.2|7351.4|7353.5|7350.7|24
1631541690000|2021-09-13 14:01:30|7353.7|7350.9|7354|7351.2|7355.2|7352.4|7352.7|7349.9|68
1631541700000|2021-09-13 14:01:40|7353.5|7350.7|7351.2|7348.4|7354|7351.2|7350.2|7347.4|92
1631541710000|2021-09-13 14:01:50|7351|7348.2|7350.7|7347.9|7351.2|7348.4|7350.2|7347.4|69
1631541720000|2021-09-13 14:02:00|7350.5|7347.7|7351.2|7348.4|7351.2|7348.4|7350.5|7347.7|81
1631541730000|2021-09-13 14:02:10|7350.7|7347.9|7347.5|7344.7|7350.7|7347.9|7347.5|7344.7|116
1631541740000|2021-09-13 14:02:20|7346.5|7343.7|7347.2|7344.4|7349.2|7346.4|7346.5|7343.7|71
1631541750000|2021-09-13 14:02:30|7347.5|7344.7|7350.2|7347.4|7350.2|7347.4|7347.5|7344.7|69
1631541760000|2021-09-13 14:02:40|7349.5|7346.7|7349.7|7346.9|7350.2|7347.4|7349.5|7346.7|18
1631541770000|2021-09-13 14:02:50|7349|7346.2|7349|7346.2|7350.2|7347.4|7348.5|7345.7|66
1631541780000|2021-09-13 14:03:00|7349.2|7346.4|7351.2|7348.4|7351.2|7348.4|7349.2|7346.4|34
1631541790000|2021-09-13 14:03:10|7350.7|7347.9|7349.2|7346.4|7351.2|7348.4|7349.2|7346.4|23
1631541800000|2021-09-13 14:03:20|7349|7346.2|7348|7345.2|7349.2|7346.4|7347.5|7344.7|12
1631541810000|2021-09-13 14:03:30|7348.2|7345.4|7347|7344.2|7348.2|7345.4|7346.2|7343.4|31
1631541820000|2021-09-13 14:03:40|7347.2|7344.4|7347|7344.2|7347.2|7344.4|7346.7|7343.9|33
1631541830000|2021-09-13 14:03:50|7347.2|7344.4|7347.7|7344.9|7348.2|7345.4|7346.5|7343.7|63
1631541840000|2021-09-13 14:04:00|7347.5|7344.7|7345.7|7342.9|7347.7|7344.9|7345.5|7342.7|244
1631541850000|2021-09-13 14:04:10|7345.2|7342.4|7343.2|7340.4|7345.2|7342.4|7342.5|7339.7|86
1631541860000|2021-09-13 14:04:20|7343.5|7340.7|7340.2|7337.4|7343.5|7340.7|7338.5|7335.7|449
1631541870000|2021-09-13 14:04:30|7340|7337.2|7336|7333.2|7340.2|7337.4|7335.7|7332.9|451
1631541880000|2021-09-13 14:04:40|7335.7|7332.9|7334.2|7331.4|7336|7333.2|7333.2|7330.4|28
1631541890000|2021-09-13 14:04:50|7334|7331.2|7332.7|7329.9|7335.2|7332.4|7332.7|7329.9|26
1631541900000|2021-09-13 14:05:00|7332.2|7329.4|7331.7|7328.9|7332.5|7329.7|7329|7326.2|140
1631541910000|2021-09-13 14:05:10|7331.2|7328.4|7333.7|7330.9|7334.5|7331.7|7330.5|7327.7|364
1631541920000|2021-09-13 14:05:20|7334|7331.2|7331.5|7328.7|7334.5|7331.7|7330.5|7327.7|46
1631541930000|2021-09-13 14:05:30|7331.7|7328.9|7330.5|7327.7|7332.5|7329.7|7330.5|7327.7|58
1631541940000|2021-09-13 14:05:40|7330.7|7327.9|7330.5|7327.7|7331.2|7328.4|7327.7|7324.9|113
1631541950000|2021-09-13 14:05:50|7330|7327.2|7329.5|7326.7|7330.5|7327.7|7329.2|7326.4|48
1631541960000|2021-09-13 14:06:00|7329.2|7326.4|7321.7|7318.9|7329.5|7326.7|7321|7318.2|425
1631541970000|2021-09-13 14:06:10|7322.2|7319.4|7324.7|7321.9|7324.7|7321.9|7321.2|7318.4|24
1631541980000|2021-09-13 14:06:20|7325.2|7322.4|7324.2|7321.4|7326.2|7323.4|7324.2|7321.4|84
1631541990000|2021-09-13 14:06:30|7324.5|7321.7|7323.5|7320.7|7326|7323.2|7323.5|7320.7|31
1631542000000|2021-09-13 14:06:40|7323.7|7320.9|7325.2|7322.4|7326.5|7323.7|7323.7|7320.9|68
1631542010000|2021-09-13 14:06:50|7324.9|7322.1|7325|7322.2|7327.7|7324.9|7324.5|7321.7|33
1631542020000|2021-09-13 14:07:00|7324.5|7321.7|7321.2|7318.4|7324.7|7321.9|7320.5|7317.7|99
1631542030000|2021-09-13 14:07:10|7321.5|7318.7|7321|7318.2|7321.5|7318.7|7319.7|7316.9|47
1631542040000|2021-09-13 14:07:20|7321.2|7318.4|7324|7321.2|7324.5|7321.7|7321.2|7318.4|165
1631542050000|2021-09-13 14:07:30|7323.7|7320.9|7325.4|7322.6|7325.4|7322.6|7323.7|7320.9|35
1631542060000|2021-09-13 14:07:40|7324.9|7322.1|7323.4|7320.6|7324.9|7322.1|7321.9|7319.1|85
1631542070000|2021-09-13 14:07:50|7323.2|7320.4|7323.2|7320.4|7323.7|7320.9|7322.7|7319.9|7
1631542080000|2021-09-13 14:08:00|7322.4|7319.6|7318.7|7315.9|7322.4|7319.6|7317.7|7314.9|313
1631542090000|2021-09-13 14:08:10|7318.9|7316.1|7317.4|7314.6|7318.9|7316.1|7314.9|7312.1|292
1631542100000|2021-09-13 14:08:20|7317.7|7314.9|7317.7|7314.9|7318.4|7315.6|7317.7|7314.9|24
1631542110000|2021-09-13 14:08:30|7318.2|7315.4|7321.7|7318.9|7321.7|7318.9|7318.2|7315.4|42
1631542120000|2021-09-13 14:08:40|7320.9|7318.1|7321.7|7318.9|7321.7|7318.9|7319.9|7317.1|24
1631542130000|2021-09-13 14:08:50|7320.7|7317.9|7320.7|7317.9|7321.7|7318.9|7319.9|7317.1|61
1631542140000|2021-09-13 14:09:00|7320.4|7317.6|7320.9|7318.1|7323.7|7320.9|7320.4|7317.6|80
1631542150000|2021-09-13 14:09:10|7320.4|7317.6|7319.7|7316.9|7320.7|7317.9|7318.7|7315.9|21
1631542160000|2021-09-13 14:09:20|7319.4|7316.6|7319.9|7317.1|7321.2|7318.4|7318.9|7316.1|14
1631542170000|2021-09-13 14:09:30|7320.2|7317.4|7318.7|7315.9|7320.7|7317.9|7316.9|7314.1|83
1631542180000|2021-09-13 14:09:40|7318.4|7315.6|7320.9|7318.1|7322.4|7319.6|7318.4|7315.6|43
1631542190000|2021-09-13 14:09:50|7320.2|7317.4|7320.2|7317.4|7321.9|7319.1|7319.9|7317.1|17
1631542200000|2021-09-13 14:10:00|7319.7|7316.9|7318.2|7315.4|7319.9|7317.1|7316.9|7314.1|55
1631542210000|2021-09-13 14:10:10|7318.7|7315.9|7320.9|7318.1|7321.4|7318.6|7317.7|7314.9|48
1631542220000|2021-09-13 14:10:20|7320.7|7317.9|7317.9|7315.1|7320.7|7317.9|7316.9|7314.1|23
1631542230000|2021-09-13 14:10:30|7318.4|7315.6|7318.7|7315.9|7319.7|7316.9|7318.2|7315.4|17
1631542240000|2021-09-13 14:10:40|7318.9|7316.1|7317.2|7314.4|7318.9|7316.1|7316.9|7314.1|25
1631542250000|2021-09-13 14:10:50|7317.7|7314.9|7316.7|7313.9|7318.2|7315.4|7316.2|7313.4|12
1631542260000|2021-09-13 14:11:00|7316.9|7314.1|7316.4|7313.6|7317.9|7315.1|7316.2|7313.4|37
1631542270000|2021-09-13 14:11:10|7316.2|7313.4|7315.9|7313.1|7316.9|7314.1|7315.4|7312.6|38
1631542280000|2021-09-13 14:11:20|7316.4|7313.6|7319.2|7316.4|7319.2|7316.4|7316.4|7313.6|126
1631542290000|2021-09-13 14:11:30|7318.9|7316.1|7317.4|7314.6|7319.4|7316.6|7316.2|7313.4|63
1631542300000|2021-09-13 14:11:40|7316.9|7314.1|7317.9|7315.1|7317.9|7315.1|7315.9|7313.1|14
1631542310000|2021-09-13 14:11:50|7318.2|7315.4|7315.9|7313.1|7318.4|7315.6|7314.9|7312.1|156
1631542320000|2021-09-13 14:12:00|7315.7|7312.9|7316.9|7314.1|7317.4|7314.6|7315.7|7312.9|51
1631542330000|2021-09-13 14:12:10|7316.2|7313.4|7318.4|7315.6|7319.4|7316.6|7316.2|7313.4|27
1631542340000|2021-09-13 14:12:20|7317.9|7315.1|7319.2|7316.4|7319.7|7316.9|7317.7|7314.9|16
1631542350000|2021-09-13 14:12:30|7319.4|7316.6|7317.2|7314.4|7319.7|7316.9|7316.7|7313.9|59
1631542360000|2021-09-13 14:12:40|7316.9|7314.1|7317.9|7315.1|7318.7|7315.9|7316.4|7313.6|140
1631542370000|2021-09-13 14:12:50|7317.4|7314.6|7318.7|7315.9|7318.9|7316.1|7316.9|7314.1|23
1631542380000|2021-09-13 14:13:00|7318.9|7316.1|7321.2|7318.4|7321.4|7318.6|7318.9|7316.1|87
1631542390000|2021-09-13 14:13:10|7321.4|7318.6|7325.7|7322.9|7326.7|7323.9|7320.9|7318.1|233
1631542400000|2021-09-13 14:13:20|7325.9|7323.1|7326.9|7324.1|7328.7|7325.9|7325.9|7323.1|51
1631542410000|2021-09-13 14:13:30|7326.7|7323.9|7324.7|7321.9|7326.7|7323.9|7324.7|7321.9|25
1631542420000|2021-09-13 14:13:40|7324.2|7321.4|7326.7|7323.9|7326.9|7324.1|7324.2|7321.4|13
1631542430000|2021-09-13 14:13:50|7328.2|7325.4|7323.9|7321.1|7328.2|7325.4|7323.9|7321.1|97
1631542440000|2021-09-13 14:14:00|7324.2|7321.4|7326.7|7323.9|7327.2|7324.4|7324.2|7321.4|70
1631542450000|2021-09-13 14:14:10|7327.7|7324.9|7326.9|7324.1|7327.7|7324.9|7326.4|7323.6|41
1631542460000|2021-09-13 14:14:20|7327.2|7324.4|7329.4|7326.6|7329.7|7326.9|7326.9|7324.1|86
1631542470000|2021-09-13 14:14:30|7329.7|7326.9|7331.4|7328.6|7332.2|7329.4|7329.7|7326.9|247
1631542480000|2021-09-13 14:14:40|7331.2|7328.4|7330.4|7327.6|7331.2|7328.4|7329.9|7327.1|96
1631542490000|2021-09-13 14:14:50|7330.7|7327.9|7329.7|7326.9|7330.7|7327.9|7328.4|7325.6|19
1631542500000|2021-09-13 14:15:00|7329.4|7326.6|7330.9|7328.1|7331.7|7328.9|7328.7|7325.9|69
1631542510000|2021-09-13 14:15:10|7330.7|7327.9|7330.9|7328.1|7331.7|7328.9|7330.7|7327.9|15
1631542520000|2021-09-13 14:15:20|7330.7|7327.9|7329.4|7326.6|7330.7|7327.9|7328.9|7326.1|16
1631542530000|2021-09-13 14:15:30|7329.7|7326.9|7332.9|7330.1|7333.7|7330.9|7329.4|7326.6|29
1631542540000|2021-09-13 14:15:40|7333.2|7330.4|7334.7|7331.9|7334.7|7331.9|7333.2|7330.4|44
1631542550000|2021-09-13 14:15:50|7334.4|7331.6|7333.7|7330.9|7334.7|7331.9|7333.7|7330.9|6
1631542560000|2021-09-13 14:16:00|7333.4|7330.6|7332.7|7329.9|7335.7|7332.9|7332.2|7329.4|61
1631542570000|2021-09-13 14:16:10|7332.4|7329.6|7330.9|7328.1|7333.4|7330.6|7330.9|7328.1|22
1631542580000|2021-09-13 14:16:20|7330.7|7327.9|7333.4|7330.6|7333.7|7330.9|7330.7|7327.9|28
1631542590000|2021-09-13 14:16:30|7333.7|7330.9|7333.2|7330.4|7334.7|7331.9|7333.2|7330.4|22
1631542600000|2021-09-13 14:16:40|7332.2|7329.4|7331.9|7329.1|7332.9|7330.1|7331.2|7328.4|16
1631542610000|2021-09-13 14:16:50|7331.4|7328.6|7329.4|7326.6|7332.7|7329.9|7329.2|7326.4|49
1631542620000|2021-09-13 14:17:00|7328.9|7326.1|7326.2|7323.4|7328.9|7326.1|7324.7|7321.9|31
1631542630000|2021-09-13 14:17:10|7325.9|7323.1|7325.9|7323.1|7326.7|7323.9|7325.9|7323.1|11
1631542640000|2021-09-13 14:17:20|7325.4|7322.6|7324.7|7321.9|7326.2|7323.4|7324.4|7321.6|39
1631542650000|2021-09-13 14:17:30|7324.4|7321.6|7325.7|7322.9|7325.7|7322.9|7324.4|7321.6|19
1631542660000|2021-09-13 14:17:40|7325.4|7322.6|7327.2|7324.4|7327.7|7324.9|7324.4|7321.6|27
1631542670000|2021-09-13 14:17:50|7326.9|7324.1|7325.7|7322.9|7326.9|7324.1|7325.2|7322.4|11
1631542680000|2021-09-13 14:18:00|7325.2|7322.4|7324.9|7322.1|7325.7|7322.9|7324.9|7322.1|8
1631542690000|2021-09-13 14:18:10|7325.7|7322.9|7326.7|7323.9|7326.7|7323.9|7325.7|7322.9|22
1631542700000|2021-09-13 14:18:20|7326.2|7323.4|7326.7|7323.9|7326.7|7323.9|7325.9|7323.1|12
1631542710000|2021-09-13 14:18:30|7326.4|7323.6|7323.4|7320.6|7326.4|7323.6|7322.9|7320.1|38
1631542720000|2021-09-13 14:18:40|7323.7|7320.9|7323.2|7320.4|7323.7|7320.9|7322.9|7320.1|5
1631542730000|2021-09-13 14:18:50|7323.7|7320.9|7323.7|7320.9|7323.7|7320.9|7322.4|7319.6|10
1631542740000|2021-09-13 14:19:00|7324.7|7321.9|7325.7|7322.9|7327.2|7324.4|7324.7|7321.9|120
1631542750000|2021-09-13 14:19:10|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7325.7|7322.9|4
1631542760000|2021-09-13 14:19:20|7326.4|7323.6|7326.2|7323.4|7326.7|7323.9|7324.9|7322.1|19
1631542770000|2021-09-13 14:19:30|7325.9|7323.1|7325.7|7322.9|7325.9|7323.1|7325.2|7322.4|5
1631542780000|2021-09-13 14:19:40|7325.9|7323.1|7326.2|7323.4|7326.7|7323.9|7325.7|7322.9|94
1631542790000|2021-09-13 14:19:50|7326.7|7323.9|7331.7|7328.9|7331.7|7328.9|7326.7|7323.9|26
1631542800000|2021-09-13 14:20:00|7331.9|7329.1|7330.2|7327.4|7332.2|7329.4|7329.9|7327.1|45
1631542810000|2021-09-13 14:20:10|7330.7|7327.9|7329.2|7326.4|7330.7|7327.9|7329.2|7326.4|9
1631542820000|2021-09-13 14:20:20|7328.9|7326.1|7328.2|7325.4|7328.9|7326.1|7327.2|7324.4|59
1631542830000|2021-09-13 14:20:30|7328.7|7325.9|7329.4|7326.6|7329.4|7326.6|7327.7|7324.9|5
1631542840000|2021-09-13 14:20:40|7329.2|7326.4|7327.7|7324.9|7329.7|7326.9|7327.7|7324.9|4
1631542850000|2021-09-13 14:20:50|7327.2|7324.4|7328.7|7325.9|7328.9|7326.1|7326.9|7324.1|11
1631542860000|2021-09-13 14:21:00|7328.4|7325.6|7327.7|7324.9|7328.9|7326.1|7326.9|7324.1|27
1631542870000|2021-09-13 14:21:10|7328.2|7325.4|7328.4|7325.6|7329.9|7327.1|7328.2|7325.4|21
1631542880000|2021-09-13 14:21:20|7328.7|7325.9|7329.9|7327.1|7329.9|7327.1|7328.4|7325.6|5
1631542890000|2021-09-13 14:21:30|7330.2|7327.4|7330.2|7327.4|7330.9|7328.1|7329.9|7327.1|73
1631542900000|2021-09-13 14:21:40|7330.4|7327.6|7330.9|7328.1|7330.9|7328.1|7329.9|7327.1|15
1631542910000|2021-09-13 14:21:50|7329.7|7326.9|7332.7|7329.9|7332.7|7329.9|7329.7|7326.9|12
1631542920000|2021-09-13 14:22:00|7332.9|7330.1|7332.4|7329.6|7333.9|7331.1|7331.4|7328.6|41
1631542930000|2021-09-13 14:22:10|7332.7|7329.9|7330.9|7328.1|7332.7|7329.9|7330.9|7328.1|17
1631542940000|2021-09-13 14:22:20|7330.2|7327.4|7333.9|7331.1|7333.9|7331.1|7330.2|7327.4|99
1631542950000|2021-09-13 14:22:30|7333.7|7330.9|7335.7|7332.9|7335.7|7332.9|7333.2|7330.4|65
1631542960000|2021-09-13 14:22:40|7336.2|7333.4|7333.9|7331.1|7336.2|7333.4|7333.9|7331.1|44
1631542970000|2021-09-13 14:22:50|7334.2|7331.4|7332.7|7329.9|7334.2|7331.4|7332.2|7329.4|8
1631542980000|2021-09-13 14:23:00|7332.4|7329.6|7331.2|7328.4|7332.4|7329.6|7329.9|7327.1|25
1631542990000|2021-09-13 14:23:10|7331.9|7329.1|7330.9|7328.1|7331.9|7329.1|7330.2|7327.4|8
1631543000000|2021-09-13 14:23:20|7330.7|7327.9|7332.4|7329.6|7333.7|7330.9|7330.4|7327.6|27
1631543010000|2021-09-13 14:23:30|7332.7|7329.9|7331.9|7329.1|7332.7|7329.9|7331.4|7328.6|5
1631543020000|2021-09-13 14:23:40|7331.7|7328.9|7331.7|7328.9|7331.7|7328.9|7331.2|7328.4|22
1631543030000|2021-09-13 14:23:50|7331.4|7328.6|7330.4|7327.6|7331.7|7328.9|7329.9|7327.1|6
1631543040000|2021-09-13 14:24:00|7330.2|7327.4|7331.7|7328.9|7331.7|7328.9|7329.7|7326.9|16
1631543050000|2021-09-13 14:24:10|7330.9|7328.1|7328.4|7325.6|7330.9|7328.1|7328.4|7325.6|27
1631543060000|2021-09-13 14:24:20|7327.9|7325.1|7325.9|7323.1|7327.9|7325.1|7325.7|7322.9|44
1631543070000|2021-09-13 14:24:30|7325.7|7322.9|7325.7|7322.9|7326.2|7323.4|7324.9|7322.1|5
1631543080000|2021-09-13 14:24:40|7326.2|7323.4|7326.7|7323.9|7326.7|7323.9|7324.9|7322.1|11
1631543090000|2021-09-13 14:24:50|7326.9|7324.1|7327.9|7325.1|7328.7|7325.9|7326.7|7323.9|25
1631543100000|2021-09-13 14:25:00|7327.7|7324.9|7329.9|7327.1|7330.2|7327.4|7326.9|7324.1|23
1631543110000|2021-09-13 14:25:10|7330.2|7327.4|7329.9|7327.1|7330.9|7328.1|7329.7|7326.9|25
1631543120000|2021-09-13 14:25:20|7329.7|7326.9|7327.2|7324.4|7329.7|7326.9|7327.2|7324.4|40
1631543130000|2021-09-13 14:25:30|7326.9|7324.1|7328.2|7325.4|7328.2|7325.4|7326.4|7323.6|37
1631543140000|2021-09-13 14:25:40|7327.9|7325.1|7329.7|7326.9|7329.7|7326.9|7327.9|7325.1|19
1631543150000|2021-09-13 14:25:50|7329.4|7326.6|7328.9|7326.1|7329.4|7326.6|7327.9|7325.1|26
1631543160000|2021-09-13 14:26:00|7328.7|7325.9|7329.2|7326.4|7329.2|7326.4|7327.4|7324.6|44
1631543170000|2021-09-13 14:26:10|7329.7|7326.9|7327.7|7324.9|7329.7|7326.9|7327.2|7324.4|50
1631543180000|2021-09-13 14:26:20|7327.4|7324.6|7326.7|7323.9|7327.7|7324.9|7326.4|7323.6|65
1631543190000|2021-09-13 14:26:30|7326.4|7323.6|7326.7|7323.9|7326.7|7323.9|7326.4|7323.6|21
1631543200000|2021-09-13 14:26:40|7327.2|7324.4|7324.4|7321.6|7327.7|7324.9|7324.2|7321.4|29
1631543210000|2021-09-13 14:26:50|7324.7|7321.9|7320.9|7318.1|7324.7|7321.9|7320.9|7318.1|43
1631543220000|2021-09-13 14:27:00|7319.9|7317.1|7317.2|7314.4|7319.9|7317.1|7317.2|7314.4|119
1631543230000|2021-09-13 14:27:10|7316.9|7314.1|7318.2|7315.4|7318.7|7315.9|7316.9|7314.1|43
1631543240000|2021-09-13 14:27:20|7318.4|7315.6|7317.7|7314.9|7318.9|7316.1|7316.9|7314.1|29
1631543250000|2021-09-13 14:27:30|7318.4|7315.6|7318.2|7315.4|7319.2|7316.4|7318.2|7315.4|26
1631543260000|2021-09-13 14:27:40|7317.2|7314.4|7314.4|7311.6|7317.7|7314.9|7313.2|7310.4|184
1631543270000|2021-09-13 14:27:50|7314.7|7311.9|7316.9|7314.1|7317.7|7314.9|7313.7|7310.9|85
1631543280000|2021-09-13 14:28:00|7316.7|7313.9|7316.9|7314.1|7316.9|7314.1|7315.7|7312.9|47
1631543290000|2021-09-13 14:28:10|7316.7|7313.9|7315.9|7313.1|7316.7|7313.9|7315.4|7312.6|10
1631543300000|2021-09-13 14:28:20|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7314.9|7312.1|7
1631543310000|2021-09-13 14:28:30|7315.9|7313.1|7311.9|7309.1|7315.9|7313.1|7311.7|7308.9|67
1631543320000|2021-09-13 14:28:40|7310.9|7308.1|7311.7|7308.9|7311.9|7309.1|7309.2|7306.4|76
1631543330000|2021-09-13 14:28:50|7311.4|7308.6|7310.9|7308.1|7311.4|7308.6|7309.7|7306.9|31
1631543340000|2021-09-13 14:29:00|7310.7|7307.9|7305.9|7303.1|7310.7|7307.9|7305.9|7303.1|71
1631543350000|2021-09-13 14:29:10|7305.1|7302.3|7305.6|7302.8|7306.4|7303.6|7304.1|7301.3|81
1631543360000|2021-09-13 14:29:20|7306.1|7303.3|7307.1|7304.3|7307.9|7305.1|7305.6|7302.8|27
1631543370000|2021-09-13 14:29:30|7307.4|7304.6|7309.9|7307.1|7310.7|7307.9|7306.6|7303.8|120
1631543380000|2021-09-13 14:29:40|7310.2|7307.4|7310.4|7307.6|7310.7|7307.9|7309.7|7306.9|47
1631543390000|2021-09-13 14:29:50|7310.7|7307.9|7311.1|7308.3|7312.7|7309.9|7310.4|7307.6|76
1631543400000|2021-09-13 14:30:00|7310.9|7308.1|7310.9|7308.1|7313.2|7310.4|7309.7|7306.9|98
1631543410000|2021-09-13 14:30:10|7310.6|7307.8|7307.9|7305.1|7310.7|7307.9|7307.9|7305.1|103
1631543420000|2021-09-13 14:30:20|7307.7|7304.9|7304.1|7301.3|7307.7|7304.9|7304.1|7301.3|410
1631543430000|2021-09-13 14:30:30|7304.4|7301.6|7304.9|7302.1|7305.9|7303.1|7304.1|7301.3|39
1631543440000|2021-09-13 14:30:40|7305.2|7302.4|7306.1|7303.3|7306.9|7304.1|7304.6|7301.8|378
1631543450000|2021-09-13 14:30:50|7306.4|7303.6|7304.9|7302.1|7306.7|7303.9|7304.1|7301.3|59
1631543460000|2021-09-13 14:31:00|7305.1|7302.3|7305.4|7302.6|7306.9|7304.1|7303.1|7300.3|676
1631543470000|2021-09-13 14:31:10|7305.1|7302.3|7303.7|7300.9|7305.1|7302.3|7300.9|7298.1|72
1631543480000|2021-09-13 14:31:20|7304.1|7301.3|7304.4|7301.6|7304.9|7302.1|7303.1|7300.3|56
1631543490000|2021-09-13 14:31:30|7303.9|7301.1|7304.4|7301.6|7304.9|7302.1|7303.9|7301.1|15
1631543500000|2021-09-13 14:31:40|7303.9|7301.1|7297.9|7295.1|7303.9|7301.1|7297.1|7294.3|112
1631543510000|2021-09-13 14:31:50|7298.1|7295.3|7297.9|7295.1|7298.1|7295.3|7297.1|7294.3|51
1631543520000|2021-09-13 14:32:00|7298.4|7295.6|7298.9|7296.1|7299.9|7297.1|7297.9|7295.1|111
1631543530000|2021-09-13 14:32:10|7299.1|7296.3|7299.9|7297.1|7300.1|7297.3|7299.1|7296.3|73
1631543540000|2021-09-13 14:32:20|7299.4|7296.6|7298.4|7295.6|7299.6|7296.8|7297.1|7294.3|44
1631543550000|2021-09-13 14:32:30|7298.1|7295.3|7296.4|7293.6|7298.1|7295.3|7296.1|7293.3|67
1631543560000|2021-09-13 14:32:40|7296.1|7293.3|7292.6|7289.8|7296.1|7293.3|7292.1|7289.3|362
1631543570000|2021-09-13 14:32:50|7293.1|7290.3|7293.1|7290.3|7293.4|7290.6|7291.1|7288.3|196
1631543580000|2021-09-13 14:33:00|7292.6|7289.8|7291.9|7289.1|7293.1|7290.3|7288.6|7285.8|194
1631543590000|2021-09-13 14:33:10|7292.1|7289.3|7292.4|7289.6|7292.4|7289.6|7291.1|7288.3|112
1631543600000|2021-09-13 14:33:20|7292.1|7289.3|7296.1|7293.3|7296.6|7293.8|7291.4|7288.6|186
1631543610000|2021-09-13 14:33:30|7295.6|7292.8|7298.1|7295.3|7298.1|7295.3|7294.4|7291.6|40
1631543620000|2021-09-13 14:33:40|7297.9|7295.1|7298.4|7295.6|7298.9|7296.1|7295.4|7292.6|36
1631543630000|2021-09-13 14:33:50|7298.7|7295.9|7300.4|7297.6|7301.4|7298.6|7297.4|7294.6|33
1631543640000|2021-09-13 14:34:00|7300.9|7298.1|7305.1|7302.3|7305.1|7302.3|7300.4|7297.6|105
1631543650000|2021-09-13 14:34:10|7304.4|7301.6|7300.6|7297.8|7304.6|7301.8|7300.4|7297.6|43
1631543660000|2021-09-13 14:34:20|7300.4|7297.6|7301.1|7298.3|7301.6|7298.8|7299.1|7296.3|9
1631543670000|2021-09-13 14:34:30|7300.6|7297.8|7300.4|7297.6|7300.6|7297.8|7297.6|7294.8|66
1631543680000|2021-09-13 14:34:40|7300.6|7297.8|7306.4|7303.6|7307.1|7304.3|7299.4|7296.6|367
1631543690000|2021-09-13 14:34:50|7306.6|7303.8|7309.1|7306.3|7309.1|7306.3|7305.4|7302.6|78
1631543700000|2021-09-13 14:35:00|7308.4|7305.6|7306.4|7303.6|7309.1|7306.3|7306.1|7303.3|74
1631543710000|2021-09-13 14:35:10|7306.9|7304.1|7306.6|7303.8|7307.4|7304.6|7306.4|7303.6|26
1631543720000|2021-09-13 14:35:20|7306.1|7303.3|7306.6|7303.8|7307.1|7304.3|7304.6|7301.8|62
1631543730000|2021-09-13 14:35:30|7306.4|7303.6|7308.1|7305.3|7308.4|7305.6|7306.4|7303.6|23
1631543740000|2021-09-13 14:35:40|7307.6|7304.8|7307.4|7304.6|7308.1|7305.3|7306.4|7303.6|164
1631543750000|2021-09-13 14:35:50|7307.6|7304.8|7310.6|7307.8|7311.6|7308.8|7307.4|7304.6|35
1631543760000|2021-09-13 14:36:00|7310.9|7308.1|7311.1|7308.3|7311.9|7309.1|7310.4|7307.6|41
1631543770000|2021-09-13 14:36:10|7310.6|7307.8|7313.7|7310.9|7313.7|7310.9|7310.4|7307.6|49
1631543780000|2021-09-13 14:36:20|7314.4|7311.6|7313.1|7310.3|7315.1|7312.3|7312.9|7310.1|55
1631543790000|2021-09-13 14:36:30|7313.4|7310.6|7314.1|7311.3|7315.1|7312.3|7313.1|7310.3|18
1631543800000|2021-09-13 14:36:40|7313.9|7311.1|7313.1|7310.3|7313.9|7311.1|7312.4|7309.6|62
1631543810000|2021-09-13 14:36:50|7313.4|7310.6|7313.9|7311.1|7314.1|7311.3|7312.4|7309.6|51
1631543820000|2021-09-13 14:37:00|7314.1|7311.3|7315.4|7312.6|7315.6|7312.8|7313.4|7310.6|343
1631543830000|2021-09-13 14:37:10|7315.6|7312.8|7314.9|7312.1|7316.1|7313.3|7314.9|7312.1|101
1631543840000|2021-09-13 14:37:20|7315.1|7312.3|7312.4|7309.6|7315.1|7312.3|7312.4|7309.6|38
1631543850000|2021-09-13 14:37:30|7312.6|7309.8|7312.1|7309.3|7312.6|7309.8|7311.6|7308.8|47
1631543860000|2021-09-13 14:37:40|7312.4|7309.6|7314.1|7311.3|7314.1|7311.3|7311.4|7308.6|9
1631543870000|2021-09-13 14:37:50|7314.6|7311.8|7319.1|7316.3|7320.1|7317.3|7314.6|7311.8|300
1631543880000|2021-09-13 14:38:00|7318.9|7316.1|7318.6|7315.8|7319.1|7316.3|7317.4|7314.6|40
1631543890000|2021-09-13 14:38:10|7318.9|7316.1|7321.1|7318.3|7321.6|7318.8|7318.9|7316.1|174
1631543900000|2021-09-13 14:38:20|7320.9|7318.1|7319.9|7317.1|7321.6|7318.8|7319.4|7316.6|91
1631543910000|2021-09-13 14:38:30|7320.1|7317.3|7320.1|7317.3|7321.1|7318.3|7319.4|7316.6|66
1631543920000|2021-09-13 14:38:40|7320.4|7317.6|7318.6|7315.8|7320.4|7317.6|7317.4|7314.6|46
1631543930000|2021-09-13 14:38:50|7318.4|7315.6|7316.9|7314.1|7318.4|7315.6|7316.6|7313.8|18
1631543940000|2021-09-13 14:39:00|7317.4|7314.6|7319.1|7316.3|7319.1|7316.3|7316.1|7313.3|20
1631543950000|2021-09-13 14:39:10|7319.4|7316.6|7318.6|7315.8|7319.9|7317.1|7318.4|7315.6|27
1631543960000|2021-09-13 14:39:20|7318.9|7316.1|7317.4|7314.6|7319.1|7316.3|7316.6|7313.8|17
1631543970000|2021-09-13 14:39:30|7317.1|7314.3|7316.9|7314.1|7317.4|7314.6|7316.4|7313.6|12
1631543980000|2021-09-13 14:39:40|7316.6|7313.8|7317.4|7314.6|7318.4|7315.6|7315.9|7313.1|31
1631543990000|2021-09-13 14:39:50|7317.6|7314.8|7317.1|7314.3|7318.4|7315.6|7316.6|7313.8|334
1631544000000|2021-09-13 14:40:00|7317.4|7314.6|7316.9|7314.1|7318.1|7315.3|7316.9|7314.1|48
1631544010000|2021-09-13 14:40:10|7317.1|7314.3|7317.4|7314.6|7317.4|7314.6|7314.6|7311.8|23
1631544020000|2021-09-13 14:40:20|7316.9|7314.1|7318.9|7316.1|7319.4|7316.6|7316.9|7314.1|12
1631544030000|2021-09-13 14:40:30|7319.1|7316.3|7316.6|7313.8|7319.4|7316.6|7316.6|7313.8|38
1631544040000|2021-09-13 14:40:40|7316.4|7313.6|7319.6|7316.8|7319.6|7316.8|7316.4|7313.6|14
1631544050000|2021-09-13 14:40:50|7319.4|7316.6|7319.4|7316.6|7320.4|7317.6|7319.4|7316.6|19
1631544060000|2021-09-13 14:41:00|7319.6|7316.8|7318.9|7316.1|7320.4|7317.6|7318.6|7315.8|29
1631544070000|2021-09-13 14:41:10|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7318.4|7315.6|18
1631544080000|2021-09-13 14:41:20|7318.6|7315.8|7319.6|7316.8|7320.1|7317.3|7318.6|7315.8|11
1631544090000|2021-09-13 14:41:30|7320.1|7317.3|7320.6|7317.8|7322.1|7319.3|7319.9|7317.1|221
1631544100000|2021-09-13 14:41:40|7321.1|7318.3|7320.6|7317.8|7321.6|7318.8|7320.4|7317.6|10
1631544110000|2021-09-13 14:41:50|7320.4|7317.6|7319.9|7317.1|7320.6|7317.8|7318.6|7315.8|25
1631544120000|2021-09-13 14:42:00|7319.6|7316.8|7320.1|7317.3|7320.1|7317.3|7318.9|7316.1|15
1631544130000|2021-09-13 14:42:10|7320.6|7317.8|7319.4|7316.6|7321.1|7318.3|7318.6|7315.8|30
1631544140000|2021-09-13 14:42:20|7319.1|7316.3|7319.1|7316.3|7320.4|7317.6|7318.6|7315.8|20
1631544150000|2021-09-13 14:42:30|7319.4|7316.6|7317.1|7314.3|7319.6|7316.8|7316.4|7313.6|86
1631544160000|2021-09-13 14:42:40|7316.6|7313.8|7316.1|7313.3|7316.9|7314.1|7314.4|7311.6|22
1631544170000|2021-09-13 14:42:50|7316.4|7313.6|7315.9|7313.1|7317.1|7314.3|7315.9|7313.1|93
1631544180000|2021-09-13 14:43:00|7315.6|7312.8|7315.9|7313.1|7315.9|7313.1|7313.6|7310.8|24
1631544190000|2021-09-13 14:43:10|7316.1|7313.3|7322.1|7319.3|7322.9|7320.1|7314.4|7311.6|547
1631544200000|2021-09-13 14:43:20|7321.9|7319.1|7321.1|7318.3|7322.1|7319.3|7321.1|7318.3|17
1631544210000|2021-09-13 14:43:30|7321.4|7318.6|7323.6|7320.8|7324.1|7321.3|7321.4|7318.6|52
1631544220000|2021-09-13 14:43:40|7323.9|7321.1|7323.6|7320.8|7324.1|7321.3|7323.1|7320.3|29
1631544230000|2021-09-13 14:43:50|7324.1|7321.3|7325.1|7322.3|7325.1|7322.3|7323.4|7320.6|24
1631544240000|2021-09-13 14:44:00|7325.4|7322.6|7324.1|7321.3|7325.6|7322.8|7324.1|7321.3|45
1631544250000|2021-09-13 14:44:10|7324.4|7321.6|7324.1|7321.3|7324.4|7321.6|7322.9|7320.1|19
1631544260000|2021-09-13 14:44:20|7324.6|7321.8|7326.1|7323.3|7326.1|7323.3|7324.4|7321.6|19
1631544270000|2021-09-13 14:44:30|7326.4|7323.6|7324.6|7321.8|7327.1|7324.3|7324.6|7321.8|23
1631544280000|2021-09-13 14:44:40|7324.4|7321.6|7325.4|7322.6|7325.4|7322.6|7324.4|7321.6|6
1631544290000|2021-09-13 14:44:50|7325.9|7323.1|7325.4|7322.6|7326.1|7323.3|7324.4|7321.6|22
1631544300000|2021-09-13 14:45:00|7326.4|7323.6|7326.1|7323.3|7327.1|7324.3|7325.9|7323.1|121
1631544310000|2021-09-13 14:45:10|7325.9|7323.1|7326.6|7323.8|7327.1|7324.3|7325.4|7322.6|14
1631544320000|2021-09-13 14:45:20|7327.1|7324.3|7326.1|7323.3|7328.1|7325.3|7325.6|7322.8|34
1631544330000|2021-09-13 14:45:30|7325.9|7323.1|7329.1|7326.3|7329.1|7326.3|7325.9|7323.1|30
1631544340000|2021-09-13 14:45:40|7329.9|7327.1|7330.4|7327.6|7331.4|7328.6|7329.9|7327.1|238
1631544350000|2021-09-13 14:45:50|7330.6|7327.8|7330.9|7328.1|7331.1|7328.3|7329.1|7326.3|115
1631544360000|2021-09-13 14:46:00|7330.1|7327.3|7329.1|7326.3|7330.4|7327.6|7329.1|7326.3|9
1631544370000|2021-09-13 14:46:10|7329.6|7326.8|7330.9|7328.1|7331.1|7328.3|7329.6|7326.8|27
1631544380000|2021-09-13 14:46:20|7331.1|7328.3|7329.1|7326.3|7331.6|7328.8|7328.9|7326.1|84
1631544390000|2021-09-13 14:46:30|7329.4|7326.6|7327.9|7325.1|7329.4|7326.6|7327.1|7324.3|162
1631544400000|2021-09-13 14:46:40|7328.4|7325.6|7326.9|7324.1|7328.4|7325.6|7326.4|7323.6|40
1631544410000|2021-09-13 14:46:50|7327.1|7324.3|7326.1|7323.3|7327.1|7324.3|7326.1|7323.3|57
1631544420000|2021-09-13 14:47:00|7325.1|7322.3|7327.4|7324.6|7328.1|7325.3|7325.1|7322.3|123
1631544430000|2021-09-13 14:47:10|7327.9|7325.1|7327.1|7324.3|7328.1|7325.3|7326.4|7323.6|72
1631544440000|2021-09-13 14:47:20|7326.6|7323.8|7325.4|7322.6|7328.1|7325.3|7325.4|7322.6|90
1631544450000|2021-09-13 14:47:30|7325.1|7322.3|7327.4|7324.6|7327.4|7324.6|7325.1|7322.3|14
1631544460000|2021-09-13 14:47:40|7327.1|7324.3|7326.1|7323.3|7327.1|7324.3|7326.1|7323.3|3
1631544470000|2021-09-13 14:47:50|7326.4|7323.6|7328.1|7325.3|7328.1|7325.3|7326.4|7323.6|19
1631544480000|2021-09-13 14:48:00|7327.9|7325.1|7326.6|7323.8|7328.1|7325.3|7326.4|7323.6|63
1631544490000|2021-09-13 14:48:10|7326.4|7323.6|7327.1|7324.3|7327.1|7324.3|7326.1|7323.3|10
1631544500000|2021-09-13 14:48:20|7326.6|7323.8|7327.1|7324.3|7327.1|7324.3|7326.4|7323.6|6
1631544510000|2021-09-13 14:48:30|7327.4|7324.6|7326.6|7323.8|7327.4|7324.6|7325.6|7322.8|22
1631544520000|2021-09-13 14:48:40|7327.1|7324.3|7324.4|7321.6|7327.1|7324.3|7323.6|7320.8|74
1631544530000|2021-09-13 14:48:50|7323.9|7321.1|7325.4|7322.6|7325.6|7322.8|7323.6|7320.8|25
1631544540000|2021-09-13 14:49:00|7325.9|7323.1|7325.6|7322.8|7326.4|7323.6|7325.4|7322.6|26
1631544550000|2021-09-13 14:49:10|7325.4|7322.6|7326.6|7323.8|7326.6|7323.8|7325.4|7322.6|8
1631544560000|2021-09-13 14:49:20|7326.9|7324.1|7328.1|7325.3|7328.1|7325.3|7326.4|7323.6|475
1631544570000|2021-09-13 14:49:30|7328.4|7325.6|7331.4|7328.6|7331.9|7329.1|7328.1|7325.3|42
1631544580000|2021-09-13 14:49:40|7331.6|7328.8|7327.6|7324.8|7331.9|7329.1|7327.6|7324.8|65
1631544590000|2021-09-13 14:49:50|7327.9|7325.1|7327.6|7324.8|7327.9|7325.1|7327.1|7324.3|23
1631544600000|2021-09-13 14:50:00|7327.9|7325.1|7327.9|7325.1|7328.6|7325.8|7327.4|7324.6|22
1631544610000|2021-09-13 14:50:10|7328.6|7325.8|7333.1|7330.3|7333.7|7330.3|7328.1|7323.7|785
1631544620000|2021-09-13 14:50:20|7332.6|7329.8|7331.1|7328.3|7332.6|7329.8|7331.1|7328.3|70
1631544630000|2021-09-13 14:50:30|7331.4|7328.6|7329.4|7326.6|7331.4|7328.6|7329.4|7326.6|69
1631544640000|2021-09-13 14:50:40|7329.6|7326.8|7328.6|7325.8|7330.1|7327.3|7328.4|7325.6|29
1631544650000|2021-09-13 14:50:50|7327.9|7325.1|7326.6|7323.8|7328.1|7325.3|7326.6|7323.8|75
1631544660000|2021-09-13 14:51:00|7326.4|7323.6|7323.1|7320.3|7326.4|7323.6|7322.6|7319.8|47
1631544670000|2021-09-13 14:51:10|7322.4|7319.6|7323.4|7320.6|7323.9|7321.1|7322.4|7319.6|8
1631544680000|2021-09-13 14:51:20|7322.6|7319.8|7323.1|7320.3|7323.4|7320.6|7322.6|7319.8|72
1631544690000|2021-09-13 14:51:30|7323.6|7320.8|7321.1|7318.3|7323.6|7320.8|7320.9|7318.1|35
1631544700000|2021-09-13 14:51:40|7320.9|7318.1|7321.9|7319.1|7321.9|7319.1|7319.1|7316.3|205
1631544710000|2021-09-13 14:51:50|7321.6|7318.8|7318.1|7315.3|7321.6|7318.8|7318.1|7315.3|34
1631544720000|2021-09-13 14:52:00|7318.4|7315.6|7318.1|7315.3|7318.6|7315.8|7317.9|7315.1|42
1631544730000|2021-09-13 14:52:10|7318.6|7315.8|7316.9|7314.1|7319.1|7316.3|7316.9|7314.1|22
1631544740000|2021-09-13 14:52:20|7317.1|7314.3|7317.1|7314.3|7317.6|7314.8|7316.1|7313.3|17
1631544750000|2021-09-13 14:52:30|7317.6|7314.8|7318.9|7316.1|7318.9|7316.1|7317.6|7314.8|47
1631544760000|2021-09-13 14:52:40|7319.1|7316.3|7317.6|7314.8|7319.6|7316.8|7317.1|7314.3|59
1631544770000|2021-09-13 14:52:50|7317.4|7314.6|7318.4|7315.6|7318.9|7316.1|7317.1|7314.3|22
1631544780000|2021-09-13 14:53:00|7318.1|7315.3|7319.9|7317.1|7319.9|7317.1|7318.1|7315.3|31
1631544790000|2021-09-13 14:53:10|7319.6|7316.8|7319.1|7316.3|7319.6|7316.8|7318.6|7315.8|19
1631544800000|2021-09-13 14:53:20|7318.6|7315.8|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|6
1631544810000|2021-09-13 14:53:30|7318.6|7315.8|7320.9|7318.1|7320.9|7318.1|7318.6|7315.8|30
1631544820000|2021-09-13 14:53:40|7320.6|7317.8|7319.1|7316.3|7320.6|7317.8|7319.1|7316.3|14
1631544830000|2021-09-13 14:53:50|7319.4|7316.6|7319.4|7316.6|7320.1|7317.3|7319.1|7316.3|13
1631544840000|2021-09-13 14:54:00|7319.6|7316.8|7317.1|7314.3|7319.9|7317.1|7317.1|7314.3|39
1631544850000|2021-09-13 14:54:10|7317.6|7314.8|7318.1|7315.3|7319.1|7316.3|7317.6|7314.8|14
1631544860000|2021-09-13 14:54:20|7318.9|7316.1|7317.1|7314.3|7319.1|7316.3|7317.1|7314.3|41
1631544870000|2021-09-13 14:54:30|7318.1|7315.3|7315.1|7312.3|7318.1|7315.3|7314.9|7312.1|59
1631544880000|2021-09-13 14:54:40|7315.6|7312.8|7315.1|7312.3|7315.9|7313.1|7315.1|7312.3|12
1631544890000|2021-09-13 14:54:50|7315.4|7312.6|7316.6|7313.8|7316.6|7313.8|7315.4|7312.6|17
1631544900000|2021-09-13 14:55:00|7317.1|7314.3|7315.9|7313.1|7317.6|7314.8|7315.1|7312.3|23
1631544910000|2021-09-13 14:55:10|7315.6|7312.8|7317.1|7314.3|7317.1|7314.3|7315.4|7312.6|15
1631544920000|2021-09-13 14:55:20|7317.6|7314.8|7317.1|7314.3|7317.9|7315.1|7317.1|7314.3|21
1631544930000|2021-09-13 14:55:30|7317.6|7314.8|7317.1|7314.3|7318.4|7315.6|7317.1|7314.3|25
1631544940000|2021-09-13 14:55:40|7316.6|7313.8|7317.6|7314.8|7318.1|7315.3|7316.6|7313.8|12
1631544950000|2021-09-13 14:55:50|7317.1|7314.3|7318.9|7316.1|7318.9|7316.1|7317.1|7314.3|16
1631544960000|2021-09-13 14:56:00|7318.4|7315.6|7324.6|7321.8|7325.9|7323.1|7318.4|7315.6|281
1631544970000|2021-09-13 14:56:10|7324.4|7321.6|7325.1|7322.3|7325.4|7322.6|7324.4|7321.6|115
1631544980000|2021-09-13 14:56:20|7325.6|7322.8|7326.9|7324.1|7326.9|7324.1|7325.6|7322.8|46
1631544990000|2021-09-13 14:56:30|7327.1|7324.3|7327.9|7325.1|7328.4|7325.6|7327.1|7324.3|71
1631545000000|2021-09-13 14:56:40|7327.6|7324.8|7327.9|7325.1|7328.6|7325.8|7327.4|7324.6|10
1631545010000|2021-09-13 14:56:50|7328.1|7325.3|7329.9|7327.1|7329.9|7327.1|7327.9|7325.1|80
1631545020000|2021-09-13 14:57:00|7330.1|7327.3|7332.6|7329.8|7332.6|7329.8|7330.1|7327.3|66
1631545030000|2021-09-13 14:57:10|7333.1|7330.3|7334.9|7332.1|7334.9|7332.1|7333.1|7330.3|286
1631545040000|2021-09-13 14:57:20|7334.1|7331.3|7334.9|7332.1|7334.9|7332.1|7333.9|7331.1|49
1631545050000|2021-09-13 14:57:30|7334.6|7331.8|7334.9|7332.1|7335.6|7332.8|7334.1|7331.3|104
1631545060000|2021-09-13 14:57:40|7334.4|7331.6|7334.6|7331.8|7335.6|7332.8|7333.9|7331.1|30
1631545070000|2021-09-13 14:57:50|7334.9|7332.1|7333.9|7331.1|7334.9|7332.1|7333.1|7330.3|44
1631545080000|2021-09-13 14:58:00|7333.6|7330.8|7333.1|7330.3|7333.9|7331.1|7332.6|7329.8|39
1631545090000|2021-09-13 14:58:10|7333.4|7330.6|7333.1|7330.3|7334.4|7331.6|7333.1|7330.3|39
1631545100000|2021-09-13 14:58:20|7333.4|7330.6|7335.9|7333.1|7336.6|7333.8|7333.4|7330.6|26
1631545110000|2021-09-13 14:58:30|7336.1|7333.3|7335.6|7332.8|7336.4|7333.6|7335.6|7332.8|51
1631545120000|2021-09-13 14:58:40|7336.1|7333.3|7338.9|7336.1|7339.1|7336.3|7336.1|7333.3|229
1631545130000|2021-09-13 14:58:50|7339.1|7336.3|7338.1|7335.3|7339.1|7336.3|7337.9|7335.1|41
1631545140000|2021-09-13 14:59:00|7337.9|7335.1|7339.1|7336.3|7339.4|7336.6|7337.4|7334.6|35
1631545150000|2021-09-13 14:59:10|7339.4|7336.6|7340.1|7337.3|7340.1|7337.3|7338.9|7336.1|26
1631545160000|2021-09-13 14:59:20|7339.9|7337.1|7338.9|7336.1|7339.9|7337.1|7336.9|7334.1|198
1631545170000|2021-09-13 14:59:30|7339.1|7336.3|7337.9|7335.1|7339.9|7337.1|7337.9|7335.1|44
1631545180000|2021-09-13 14:59:40|7338.4|7335.6|7337.9|7335.1|7338.9|7336.1|7337.9|7335.1|8
1631545190000|2021-09-13 14:59:50|7338.1|7335.3|7335.9|7333.1|7338.9|7336.1|7335.9|7333.1|85
1631545200000|2021-09-13 15:00:00|7336.1|7333.3|7336.6|7333.8|7338.1|7335.3|7336.1|7333.3|78
1631545210000|2021-09-13 15:00:10|7336.4|7333.6|7334.1|7331.3|7337.4|7334.6|7334.1|7331.3|53
1631545220000|2021-09-13 15:00:20|7334.6|7331.8|7334.6|7331.8|7336.9|7334.1|7334.6|7331.8|72
1631545230000|2021-09-13 15:00:30|7334.9|7332.1|7332.1|7329.3|7334.9|7332.1|7331.1|7328.3|56
1631545240000|2021-09-13 15:00:40|7332.4|7329.6|7332.6|7329.8|7333.1|7330.3|7331.1|7328.3|53
1631545250000|2021-09-13 15:00:50|7332.9|7330.1|7333.6|7330.8|7334.9|7332.1|7332.9|7330.1|36
1631545260000|2021-09-13 15:01:00|7333.3|7330.5|7328.9|7326.1|7333.3|7330.5|7327.7|7323.7|112
1631545270000|2021-09-13 15:01:10|7328.1|7325.3|7329.6|7326.8|7329.6|7326.8|7327.9|7325.1|59
1631545280000|2021-09-13 15:01:20|7329.9|7327.1|7329.6|7326.8|7330.6|7327.8|7329.1|7326.3|11
1631545290000|2021-09-13 15:01:30|7329.9|7327.1|7329.9|7327.1|7330.1|7327.3|7329.9|7327.1|5
1631545300000|2021-09-13 15:01:40|7329.6|7326.8|7328.6|7325.8|7329.6|7326.8|7327.6|7324.8|29
1631545310000|2021-09-13 15:01:50|7328.4|7325.6|7326.1|7323.3|7328.4|7325.6|7325.4|7322.6|52
1631545320000|2021-09-13 15:02:00|7325.9|7323.1|7326.9|7324.1|7327.4|7324.6|7325.6|7322.8|29
1631545330000|2021-09-13 15:02:10|7327.4|7324.6|7326.9|7324.1|7327.6|7324.8|7326.9|7324.1|13
1631545340000|2021-09-13 15:02:20|7326.6|7323.8|7323.1|7320.3|7326.6|7323.8|7323.1|7320.3|28
1631545350000|2021-09-13 15:02:30|7322.9|7320.1|7322.1|7319.3|7323.1|7320.3|7322.1|7319.3|32
1631545360000|2021-09-13 15:02:40|7321.1|7318.3|7323.6|7320.8|7323.8|7321|7319.3|7316.5|575
1631545370000|2021-09-13 15:02:50|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7322.3|7319.5|39
1631545380000|2021-09-13 15:03:00|7324.1|7321.3|7323.1|7320.3|7325.1|7322.3|7323.1|7320.3|41
1631545390000|2021-09-13 15:03:10|7323.8|7321|7324.1|7321.3|7324.1|7321.3|7323.1|7320.3|14
1631545400000|2021-09-13 15:03:20|7323.3|7320.5|7324.1|7321.3|7324.1|7321.3|7323.3|7320.5|22
1631545410000|2021-09-13 15:03:30|7323.6|7320.8|7325.1|7322.3|7325.1|7322.3|7323.1|7320.3|18
1631545420000|2021-09-13 15:03:40|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|43
1631545430000|2021-09-13 15:03:50|7325.3|7322.5|7324.6|7321.8|7325.3|7322.5|7324.1|7321.3|33
1631545440000|2021-09-13 15:04:00|7324.1|7321.3|7325.3|7322.5|7326.1|7323.3|7324.1|7321.3|36
1631545450000|2021-09-13 15:04:10|7325.4|7322.6|7326.4|7323.6|7326.9|7324.1|7325.1|7322.3|18
1631545460000|2021-09-13 15:04:20|7326.6|7323.8|7326.9|7324.1|7327.4|7324.6|7326.1|7323.3|21
1631545470000|2021-09-13 15:04:30|7327.1|7324.3|7328.1|7325.3|7328.4|7325.6|7327.1|7324.3|47
1631545480000|2021-09-13 15:04:40|7328.4|7325.6|7328.1|7325.3|7328.6|7325.8|7328.1|7325.3|15
1631545490000|2021-09-13 15:04:50|7328.4|7325.6|7328.9|7326.1|7329.4|7326.6|7328.4|7325.6|2
1631545500000|2021-09-13 15:05:00|7328.6|7325.8|7330.4|7327.6|7332.6|7329.8|7328.6|7325.8|198
1631545510000|2021-09-13 15:05:10|7330.6|7327.8|7329.1|7326.3|7330.9|7328.1|7329.1|7326.3|23
1631545520000|2021-09-13 15:05:20|7328.9|7326.1|7327.4|7324.6|7328.9|7326.1|7327.1|7324.3|51
1631545530000|2021-09-13 15:05:30|7326.9|7324.1|7326.1|7323.3|7327.6|7324.8|7326.1|7323.3|20
1631545540000|2021-09-13 15:05:40|7325.6|7322.8|7326.4|7323.6|7327.6|7324.8|7325.6|7322.8|15
1631545550000|2021-09-13 15:05:50|7326.6|7323.8|7327.4|7324.6|7327.6|7324.8|7326.6|7323.8|3
1631545560000|2021-09-13 15:06:00|7327.1|7324.3|7328.9|7326.1|7329.6|7326.8|7326.6|7323.8|29
1631545570000|2021-09-13 15:06:10|7328.6|7325.8|7327.9|7325.1|7329.1|7326.3|7327.9|7325.1|10
1631545580000|2021-09-13 15:06:20|7328.1|7325.3|7327.6|7324.8|7328.4|7325.6|7327.4|7324.6|24
1631545590000|2021-09-13 15:06:30|7327.4|7324.6|7328.6|7325.8|7328.9|7326.1|7327.4|7324.6|3
1631545600000|2021-09-13 15:06:40|7328.4|7325.6|7334.1|7331.3|7334.6|7331.8|7324.9|7322.1|470
1631545610000|2021-09-13 15:06:50|7334.6|7331.8|7333.6|7330.8|7334.6|7331.8|7333.4|7330.6|26
1631545620000|2021-09-13 15:07:00|7334.6|7331.8|7333.9|7331.1|7334.9|7332.1|7333.1|7330.3|28
1631545630000|2021-09-13 15:07:10|7333.4|7330.6|7334.6|7331.8|7334.6|7331.8|7333.1|7330.3|23
1631545640000|2021-09-13 15:07:20|7335.6|7332.8|7334.8|7332|7337.8|7335|7334.8|7332|95
1631545650000|2021-09-13 15:07:30|7334.6|7331.8|7332.8|7330|7334.6|7331.8|7332.8|7330|37
1631545660000|2021-09-13 15:07:40|7332.6|7329.8|7330.8|7328|7332.6|7329.8|7329.8|7327|237
1631545670000|2021-09-13 15:07:50|7330.3|7327.5|7330.8|7328|7330.8|7328|7330.1|7327.3|12
1631545680000|2021-09-13 15:08:00|7330.1|7327.3|7331.1|7328.3|7331.1|7328.3|7329.3|7326.5|38
1631545690000|2021-09-13 15:08:10|7331.6|7328.8|7332.1|7329.3|7333.1|7330.3|7331.6|7328.8|43
1631545700000|2021-09-13 15:08:20|7332.8|7330|7331.6|7328.8|7332.8|7330|7331.6|7328.8|9
1631545710000|2021-09-13 15:08:30|7332.1|7329.3|7330.8|7328|7333.1|7330.3|7330.8|7328|26
1631545720000|2021-09-13 15:08:40|7330.1|7327.3|7329.8|7327|7330.1|7327.3|7329.1|7326.3|22
1631545730000|2021-09-13 15:08:50|7329.6|7326.8|7325.8|7323|7329.6|7326.8|7325.1|7322.3|39
1631545740000|2021-09-13 15:09:00|7325.3|7322.5|7322.8|7320|7325.3|7322.5|7322.8|7320|67
1631545750000|2021-09-13 15:09:10|7322.6|7319.8|7321.3|7318.5|7322.8|7320|7321.1|7318.3|32
1631545760000|2021-09-13 15:09:20|7320.8|7318|7321.8|7319|7322.8|7320|7320.3|7317.5|112
1631545770000|2021-09-13 15:09:30|7322.1|7319.3|7321.8|7319|7322.6|7319.8|7321.1|7318.3|29
1631545780000|2021-09-13 15:09:40|7322.1|7319.3|7319.8|7317|7322.1|7319.3|7319.8|7317|15
1631545790000|2021-09-13 15:09:50|7320.1|7317.3|7319.6|7316.8|7320.6|7317.8|7319.1|7316.3|29
1631545800000|2021-09-13 15:10:00|7319.3|7316.5|7317.8|7315|7319.6|7316.8|7317.8|7315|48
1631545810000|2021-09-13 15:10:10|7318.1|7315.3|7317.8|7315|7319.6|7316.8|7317.3|7314.5|53
1631545820000|2021-09-13 15:10:20|7318.3|7315.5|7317.8|7315|7319.6|7316.8|7317.1|7314.3|55
1631545830000|2021-09-13 15:10:30|7318.3|7315.5|7318.1|7315.3|7318.3|7315.5|7315.1|7312.3|128
1631545840000|2021-09-13 15:10:40|7317.6|7314.8|7317.1|7314.3|7317.6|7314.8|7315.8|7313|46
1631545850000|2021-09-13 15:10:50|7316.8|7314|7317.6|7314.8|7317.6|7314.8|7316.8|7314|35
1631545860000|2021-09-13 15:11:00|7317.3|7314.5|7317.6|7314.8|7317.6|7314.8|7316.8|7314|7
1631545870000|2021-09-13 15:11:10|7317.3|7314.5|7318.1|7315.3|7319.8|7317|7316.8|7314|23
1631545880000|2021-09-13 15:11:20|7317.6|7314.8|7318.8|7316|7319.1|7316.3|7317.6|7314.8|10
1631545890000|2021-09-13 15:11:30|7318.3|7315.5|7318.1|7315.3|7319.1|7316.3|7318.1|7315.3|28
1631545900000|2021-09-13 15:11:40|7318.3|7315.5|7316.1|7313.3|7319.8|7317|7315.8|7313|611
1631545910000|2021-09-13 15:11:50|7316.3|7313.5|7316.1|7313.3|7316.3|7313.5|7315.8|7313|19
1631545920000|2021-09-13 15:12:00|7315.8|7313|7315.8|7313|7316.3|7313.5|7314.1|7311.3|83
1631545930000|2021-09-13 15:12:10|7316.3|7313.5|7316.1|7313.3|7317.1|7314.3|7315.8|7313|116
1631545940000|2021-09-13 15:12:20|7316.3|7313.5|7316.1|7313.3|7316.8|7314|7315.1|7312.3|327
1631545950000|2021-09-13 15:12:30|7315.6|7312.8|7315.1|7312.3|7316.1|7313.3|7315.1|7312.3|52
1631545960000|2021-09-13 15:12:40|7314.8|7312|7313.1|7310.3|7315.1|7312.3|7312.1|7309.3|110
1631545970000|2021-09-13 15:12:50|7312.8|7310|7312.6|7309.8|7313.1|7310.3|7311.8|7309|11
1631545980000|2021-09-13 15:13:00|7312.1|7309.3|7312.1|7309.3|7313.1|7310.3|7311.1|7308.3|82
1631545990000|2021-09-13 15:13:10|7311.8|7309|7312.1|7309.3|7312.3|7309.5|7310.6|7307.8|120
1631546000000|2021-09-13 15:13:20|7311.6|7308.8|7309.6|7306.8|7311.6|7308.8|7308.8|7306|137
1631546010000|2021-09-13 15:13:30|7309.3|7306.5|7306.1|7303.3|7309.3|7306.5|7305.6|7302.8|112
1631546020000|2021-09-13 15:13:40|7306.3|7303.5|7305.6|7302.8|7307.1|7304.3|7305.6|7302.8|33
1631546030000|2021-09-13 15:13:50|7305.3|7302.5|7305.3|7302.5|7305.3|7302.5|7304.6|7301.8|37
1631546040000|2021-09-13 15:14:00|7305.1|7302.3|7301.1|7298.3|7305.3|7302.5|7301.1|7298.3|467
1631546050000|2021-09-13 15:14:10|7301.3|7298.5|7296.3|7293.5|7302.6|7299.8|7295.1|7292.3|309
1631546060000|2021-09-13 15:14:20|7297.1|7294.3|7298.1|7295.3|7298.3|7295.5|7296.1|7293.3|54
1631546070000|2021-09-13 15:14:30|7298.3|7295.5|7301.6|7298.8|7302.1|7299.3|7297.8|7295|87
1631546080000|2021-09-13 15:14:40|7302.1|7299.3|7302.8|7300|7303.8|7301|7301.8|7299|42
1631546090000|2021-09-13 15:14:50|7303.1|7300.3|7303.6|7300.8|7303.6|7300.8|7301.6|7298.8|29
1631546100000|2021-09-13 15:15:00|7303.8|7301|7304.3|7301.5|7306.1|7303.3|7303.6|7300.8|87
1631546110000|2021-09-13 15:15:10|7304.6|7301.8|7305.6|7302.8|7305.6|7302.8|7304.3|7301.5|21
1631546120000|2021-09-13 15:15:20|7305.1|7302.3|7303.3|7300.5|7305.1|7302.3|7302.6|7299.8|50
1631546130000|2021-09-13 15:15:30|7302.8|7300|7300.3|7297.5|7302.8|7300|7298.6|7295.8|37
1631546140000|2021-09-13 15:15:40|7300.1|7297.3|7298.6|7295.8|7300.3|7297.5|7298.6|7295.8|24
1631546150000|2021-09-13 15:15:50|7298.1|7295.3|7301.1|7298.3|7301.1|7298.3|7298.1|7295.3|52
1631546160000|2021-09-13 15:16:00|7300.8|7298|7300.1|7297.3|7301.3|7298.5|7299.3|7296.5|27
1631546170000|2021-09-13 15:16:10|7299.6|7296.8|7300.3|7297.5|7300.3|7297.5|7298.3|7295.5|52
1631546180000|2021-09-13 15:16:20|7299.8|7297|7299.8|7297|7300.1|7297.3|7299.3|7296.5|10
1631546190000|2021-09-13 15:16:30|7299.3|7296.5|7298.6|7295.8|7299.8|7297|7298.1|7295.3|32
1631546200000|2021-09-13 15:16:40|7299.3|7296.5|7299.1|7296.3|7299.8|7297|7298.3|7295.5|20
1631546210000|2021-09-13 15:16:50|7298.8|7296|7300.3|7297.5|7300.3|7297.5|7298.6|7295.8|53
1631546220000|2021-09-13 15:17:00|7300.1|7297.3|7301.1|7298.3|7301.1|7298.3|7298.3|7295.5|44
1631546230000|2021-09-13 15:17:10|7300.3|7297.5|7300.8|7298|7301.6|7298.8|7300.1|7297.3|23
1631546240000|2021-09-13 15:17:20|7300.6|7297.8|7300.1|7297.3|7300.8|7298|7300.1|7297.3|17
1631546250000|2021-09-13 15:17:30|7299.6|7296.8|7301.8|7299|7304.4|7300|7299.1|7294.4|127
1631546260000|2021-09-13 15:17:40|7301.6|7298.8|7300.6|7297.8|7301.8|7299|7300.6|7297.8|12
1631546270000|2021-09-13 15:17:50|7300.1|7297.3|7299.8|7297|7300.8|7298|7299.1|7296.3|41
1631546280000|2021-09-13 15:18:00|7300.1|7297.3|7297.3|7294.5|7300.1|7297.3|7297.3|7294.5|10
1631546290000|2021-09-13 15:18:10|7298.1|7295.3|7300.1|7297.3|7300.1|7297.3|7297.8|7295|22
1631546300000|2021-09-13 15:18:20|7301.1|7298.3|7304.3|7301.5|7304.8|7302|7301.1|7298.3|64
1631546310000|2021-09-13 15:18:30|7304.6|7301.8|7304.8|7302|7305.1|7302.3|7304.1|7301.3|12
1631546320000|2021-09-13 15:18:40|7305.1|7302.3|7303.6|7300.8|7305.1|7302.3|7303.6|7300.8|10
1631546330000|2021-09-13 15:18:50|||||||||11
1631546340000|2021-09-13 15:19:00|7304.1|7301.3|7303.8|7301|7304.3|7301.5|7303.6|7300.8|31
1631546350000|2021-09-13 15:19:10|7303.6|7300.8|7302.6|7299.8|7303.6|7300.8|7302.6|7299.8|29
1631546360000|2021-09-13 15:19:20|7303.1|7300.3|7304.8|7302|7305.1|7302.3|7302.6|7299.8|27
1631546370000|2021-09-13 15:19:30|7304.6|7301.8|7303.8|7301|7305.1|7302.3|7303.8|7301|21
1631546380000|2021-09-13 15:19:40|7303.6|7300.8|7302.8|7300|7303.6|7300.8|7302.3|7299.5|56
1631546390000|2021-09-13 15:19:50|7302.6|7299.8|7301.3|7298.5|7302.8|7300|7301.1|7298.3|153
1631546400000|2021-09-13 15:20:00|7301.1|7298.3|7300.3|7297.5|7301.1|7298.3|7299.3|7296.5|43
1631546410000|2021-09-13 15:20:10|7299.6|7296.8|7300.1|7297.3|7300.1|7297.3|7297.6|7294.8|91
1631546420000|2021-09-13 15:20:20|7299.6|7296.8|7299.6|7296.8|7300.3|7297.5|7299.6|7296.8|26
1631546430000|2021-09-13 15:20:30|7299.8|7297|7299.8|7297|7301.1|7298.3|7299.6|7296.8|25
1631546440000|2021-09-13 15:20:40|7299.6|7296.8|7299.8|7297|7301.3|7298.5|7299.6|7296.8|40
1631546450000|2021-09-13 15:20:50|7300.1|7297.3|7301.3|7298.5|7301.3|7298.5|7300.1|7297.3|5
1631546460000|2021-09-13 15:21:00|7301.6|7298.8|7301.6|7298.8|7302.6|7299.8|7301.6|7298.8|49
1631546470000|2021-09-13 15:21:10|7300.6|7297.8|7300.8|7298|7301.3|7298.5|7300.6|7297.8|55
1631546480000|2021-09-13 15:21:20|7301.1|7298.3|7301.8|7299|7301.8|7299|7301.1|7298.3|46
1631546490000|2021-09-13 15:21:30|7302.1|7299.3|7303.1|7300.3|7303.3|7300.5|7302.1|7299.3|15
1631546500000|2021-09-13 15:21:40|7303.6|7300.8|7304.8|7302|7305.3|7302.5|7303.6|7300.8|13
1631546510000|2021-09-13 15:21:50|7305.1|7302.3|7307.8|7305|7308.1|7305.3|7305.1|7302.3|54
1631546520000|2021-09-13 15:22:00|7307.3|7304.5|7310.3|7307.5|7313.1|7310.3|7307.3|7304.5|427
1631546530000|2021-09-13 15:22:10|7309.8|7307|7309.1|7306.3|7309.8|7307|7308.3|7305.5|24
1631546540000|2021-09-13 15:22:20|7310.1|7307.3|7309.1|7306.3|7310.1|7307.3|7309.1|7306.3|24
1631546550000|2021-09-13 15:22:30|7310.1|7307.3|7309.8|7307|7310.3|7307.5|7309.8|7307|120
1631546560000|2021-09-13 15:22:40|7310.1|7307.3|7309.6|7306.8|7310.1|7307.3|7308.8|7306|31
1631546570000|2021-09-13 15:22:50|7309.8|7307|7308.8|7306|7311.1|7308.3|7308.8|7306|50
1631546580000|2021-09-13 15:23:00|7308.6|7305.8|7307.1|7304.3|7308.8|7306|7307.1|7304.3|215
1631546590000|2021-09-13 15:23:10|7307.3|7304.5|7308.3|7305.5|7309.1|7306.3|7307.3|7304.5|12
1631546600000|2021-09-13 15:23:20|7308.1|7305.3|7307.8|7305|7308.1|7305.3|7307.3|7304.5|30
1631546610000|2021-09-13 15:23:30|7307.6|7304.8|7307.6|7304.8|7308.1|7305.3|7307.3|7304.5|11
1631546620000|2021-09-13 15:23:40|7307.8|7305|7309.1|7306.3|7309.1|7306.3|7307.3|7304.5|34
1631546630000|2021-09-13 15:23:50|7309.8|7307|7310.6|7307.8|7311.1|7308.3|7309.8|7307|62
1631546640000|2021-09-13 15:24:00|7310.3|7307.5|7310.1|7307.3|7310.3|7307.5|7308.3|7305.5|41
1631546650000|2021-09-13 15:24:10|7309.8|7307|7309.6|7306.8|7310.3|7307.5|7309.3|7306.5|28
1631546660000|2021-09-13 15:24:20|7309.3|7306.5|7309.8|7307|7310.6|7307.8|7309.3|7306.5|16
1631546670000|2021-09-13 15:24:30|7309.3|7306.5|7308.3|7305.5|7310.1|7307.3|7307.6|7304.8|69
1631546680000|2021-09-13 15:24:40|7308.8|7306|7308.3|7305.5|7309.3|7306.5|7308.3|7305.5|63
1631546690000|2021-09-13 15:24:50|7308.1|7305.3|7308.1|7305.3|7308.3|7305.5|7306.6|7303.8|155
1631546700000|2021-09-13 15:25:00|7308.3|7305.5|7308.3|7305.5|7308.3|7305.5|7307.3|7304.5|110
1631546710000|2021-09-13 15:25:10|7308.8|7306|7308.3|7305.5|7309.1|7306.3|7308.3|7305.5|127
1631546720000|2021-09-13 15:25:20|7309.1|7306.3|7311.3|7308.5|7312.1|7309.3|7309.1|7306.3|103
1631546730000|2021-09-13 15:25:30|7311.6|7308.8|7311.6|7308.8|7312.1|7309.3|7310.6|7307.8|36
1631546740000|2021-09-13 15:25:40|7312.1|7309.3|7314.1|7311.3|7314.6|7311.8|7312.1|7309.3|131
1631546750000|2021-09-13 15:25:50|7313.8|7311|7313.3|7310.5|7316.1|7313.3|7313.3|7310.5|126
1631546760000|2021-09-13 15:26:00|7313.6|7310.8|7314.1|7311.3|7314.8|7312|7312.6|7309.8|50
1631546770000|2021-09-13 15:26:10|7313.8|7311|7315.8|7313|7315.8|7313|7313.8|7311|51
1631546780000|2021-09-13 15:26:20|7315.6|7312.8|7315.1|7312.3|7316.1|7313.3|7315.1|7312.3|24
1631546790000|2021-09-13 15:26:30|7315.3|7312.5|7316.8|7314|7317.6|7314.8|7315.1|7312.3|49
1631546800000|2021-09-13 15:26:40|7316.6|7313.8|7318.1|7315.3|7318.3|7315.5|7316.6|7313.8|39
1631546810000|2021-09-13 15:26:50|7317.8|7315|7318.1|7315.3|7320.1|7317.3|7317.8|7315|97
1631546820000|2021-09-13 15:27:00|7318.3|7315.5|7319.1|7316.3|7319.1|7316.3|7318.1|7315.3|79
1631546830000|2021-09-13 15:27:10|7318.8|7316|7318.3|7315.5|7319.1|7316.3|7318.1|7315.3|20
1631546840000|2021-09-13 15:27:20|7318.8|7316|7319.1|7316.3|7319.1|7316.3|7318.6|7315.8|14
1631546850000|2021-09-13 15:27:30|7318.8|7316|7318.3|7315.5|7320.1|7317.3|7318.3|7315.5|54
1631546860000|2021-09-13 15:27:40|7318.6|7315.8|7318.8|7316|7319.1|7316.3|7318.3|7315.5|22
1631546870000|2021-09-13 15:27:50|7318.6|7315.8|7319.1|7316.3|7319.1|7316.3|7318.3|7315.5|28
1631546880000|2021-09-13 15:28:00|7319.6|7316.8|7319.3|7316.5|7320.6|7317.8|7319.3|7316.5|35
1631546890000|2021-09-13 15:28:10|7320.1|7317.3|7319.3|7316.5|7320.3|7317.5|7319.3|7316.5|9
1631546900000|2021-09-13 15:28:20|7319.8|7317|7322.3|7319.5|7323.1|7320.3|7319.8|7317|78
1631546910000|2021-09-13 15:28:30|7321.3|7318.5|7319.1|7316.3|7321.8|7319|7318.1|7315.3|256
1631546920000|2021-09-13 15:28:40|7319.3|7316.5|7315.1|7312.3|7319.3|7316.5|7314.3|7311.5|303
1631546930000|2021-09-13 15:28:50|7316.1|7313.3|7314.1|7311.3|7316.8|7314|7314.1|7311.3|125
1631546940000|2021-09-13 15:29:00|7313.1|7310.3|7313.1|7310.3|7314.1|7311.3|7311.6|7308.8|655
1631546950000|2021-09-13 15:29:10|7313.3|7310.5|7313.1|7310.3|7314.1|7311.3|7312.3|7309.5|153
1631546960000|2021-09-13 15:29:20|7314.1|7311.3|7315.1|7312.3|7315.1|7312.3|7313.6|7310.8|318
1631546970000|2021-09-13 15:29:30|7314.1|7311.3|7313.1|7310.3|7314.6|7311.8|7312.1|7309.3|400
1631546980000|2021-09-13 15:29:40|7312.3|7309.5|7313.6|7310.8|7314.1|7311.3|7312.3|7309.5|204
1631546990000|2021-09-13 15:29:50|7314.1|7311.3|7314.1|7311.3|7316.1|7313.3|7313.3|7310.5|567
1631547000000|2021-09-13 15:30:00|7313.8|7311|7316.3|7313.5|7316.3|7313.5|7313.3|7310.5|276
1631547010000|2021-09-13 15:30:10|7316.8|7314|7315.1|7312.3|7317.1|7314.3|7314.1|7311.3|251
1631547020000|2021-09-13 15:30:20|7314.3|7311.5|7314.1|7311.3|7314.6|7311.8|7314.1|7311.3|75
1631547030000|2021-09-13 15:30:30|7313.3|7310.5|7313.3|7310.5|7313.6|7310.8|7313.3|7310.5|116
1631547040000|2021-09-13 15:30:40|7313.8|7311|7317.1|7314.3|7317.1|7314.3|7313.8|7311|78
1631547050000|2021-09-13 15:30:50|7317.3|7314.5|7317.3|7314.5|7318.1|7315.3|7317.3|7314.5|21
1631547060000|2021-09-13 15:31:00|7317.6|7314.8|7317.5|7314.7|7319.3|7316.5|7317.1|7314.3|111
1631547070000|2021-09-13 15:31:10|7317.1|7314.3|7319.1|7316.3|7319.1|7316.3|7317.1|7314.3|20
1631547080000|2021-09-13 15:31:20|7319.3|7316.5|7321.3|7318.5|7321.8|7319|7319.3|7316.5|19
1631547090000|2021-09-13 15:31:30|7321.1|7318.3|7320.3|7317.5|7321.1|7318.3|7319.5|7316.7|13
1631547100000|2021-09-13 15:31:40|7319.6|7316.8|7318.3|7315.5|7319.6|7316.8|7318.3|7315.5|54
1631547110000|2021-09-13 15:31:50|7318.1|7315.3|7318.6|7315.8|7319.1|7316.3|7318.1|7315.3|88
1631547120000|2021-09-13 15:32:00|7318.8|7316|7320.1|7317.3|7320.5|7317.7|7318.8|7316|170
1631547130000|2021-09-13 15:32:10|7319.8|7317|7319.1|7316.3|7319.8|7317|7319.1|7316.3|9
1631547140000|2021-09-13 15:32:20|7319.8|7317|7320.3|7317.5|7321.1|7318.3|7319.6|7316.8|54
1631547150000|2021-09-13 15:32:30|7320.6|7317.8|7320.3|7317.5|7320.8|7318|7320.1|7317.3|17
1631547160000|2021-09-13 15:32:40|7320.6|7317.8|7321.8|7319|7322.1|7319.3|7320.6|7317.8|55
1631547170000|2021-09-13 15:32:50|7322.1|7319.3|7322.1|7319.3|7322.6|7319.8|7322.1|7319.3|25
1631547180000|2021-09-13 15:33:00|7321.8|7319|7322.6|7319.8|7322.6|7319.8|7321.8|7319|25
1631547190000|2021-09-13 15:33:10|7323.3|7320.5|7325.1|7322.3|7325.1|7322.3|7323.1|7320.3|30
1631547200000|2021-09-13 15:33:20|7325.3|7322.5|7324.6|7321.8|7325.6|7322.8|7324.1|7321.3|52
1631547210000|2021-09-13 15:33:30|7324.3|7321.5|7324.8|7322|7324.8|7322|7324.1|7321.3|12
1631547220000|2021-09-13 15:33:40|7324.3|7321.5|7325.1|7322.3|7325.1|7322.3|7322.8|7320|138
1631547230000|2021-09-13 15:33:50|7324.8|7322|7324.8|7322|7326.1|7323.3|7324.3|7321.5|44
1631547240000|2021-09-13 15:34:00|7324.1|7321.3|7323.8|7321|7324.8|7322|7323.8|7321|16
1631547250000|2021-09-13 15:34:10|7324.1|7321.3|7322.8|7320|7324.1|7321.3|7322.8|7320|71
1631547260000|2021-09-13 15:34:20|7322.6|7319.8|7323.6|7320.8|7324.3|7321.5|7322.6|7319.8|86
1631547270000|2021-09-13 15:34:30|7324.1|7321.3|7324.3|7321.5|7325.1|7322.3|7324.1|7321.3|82
1631547280000|2021-09-13 15:34:40|7323.1|7320.3|7323.8|7321|7323.8|7321|7323.1|7320.3|215
1631547290000|2021-09-13 15:34:50|7324.1|7321.3|7324.1|7321.3|7324.1|7321.3|7323.8|7321|21
1631547300000|2021-09-13 15:35:00|7324.6|7321.8|7325.8|7323|7326.3|7323.5|7324.1|7321.3|27
1631547310000|2021-09-13 15:35:10|7326.1|7323.3|7325.3|7322.5|7326.3|7323.5|7325.1|7322.3|53
1631547320000|2021-09-13 15:35:20|7325.1|7322.3|7324.3|7321.5|7325.3|7322.5|7324.3|7321.5|9
1631547330000|2021-09-13 15:35:30|7324.1|7321.3|7323.3|7320.5|7324.3|7321.5|7322.6|7319.8|169
1631547340000|2021-09-13 15:35:40|7323.1|7320.3|7323.6|7320.8|7323.8|7321|7323.1|7320.3|30
1631547350000|2021-09-13 15:35:50|7323.1|7320.3|7322.1|7319.3|7323.1|7320.3|7322.1|7319.3|25
1631547360000|2021-09-13 15:36:00|7321.8|7319|7319.8|7317|7321.8|7319|7318.8|7316|149
1631547370000|2021-09-13 15:36:10|7319.6|7316.8|7319.1|7316.3|7319.8|7317|7318.6|7315.8|11
1631547380000|2021-09-13 15:36:20|7318.8|7316|7318.1|7315.3|7318.8|7316|7316.8|7314|155
1631547390000|2021-09-13 15:36:30|7317.8|7315|7316.8|7314|7317.8|7315|7316.8|7314|59
1631547400000|2021-09-13 15:36:40|7317.1|7314.3|7315.8|7313|7317.1|7314.3|7315.1|7312.3|43
1631547410000|2021-09-13 15:36:50|7314.6|7311.8|7315.3|7312.5|7315.3|7312.5|7314.6|7311.8|23
1631547420000|2021-09-13 15:37:00|7315.1|7312.3|7315.3|7312.5|7315.6|7312.8|7315.1|7312.3|14
1631547430000|2021-09-13 15:37:10|7315.1|7312.3|7315.1|7312.3|7315.3|7312.5|7314.1|7311.3|68
1631547440000|2021-09-13 15:37:20|7314.8|7312|7314.8|7312|7314.8|7312|7314.1|7311.3|307
1631547450000|2021-09-13 15:37:30|7315.1|7312.3|7315.6|7312.8|7316.1|7313.3|7315.1|7312.3|15
1631547460000|2021-09-13 15:37:40|7315.1|7312.3|7315|7312.2|7315.1|7312.3|7315|7312.2|4
1631547470000|2021-09-13 15:37:50|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|6
1631547480000|2021-09-13 15:38:00|7314.3|7311.5|7315.8|7313|7316|7313.2|7314.3|7311.5|27
1631547490000|2021-09-13 15:38:10|7315|7312.2|7314.3|7311.5|7315|7312.2|7314.3|7311.5|3
1631547500000|2021-09-13 15:38:20|7314|7311.2|7313|7310.2|7314|7311.2|7313|7310.2|73
1631547510000|2021-09-13 15:38:30|7312.5|7309.7|7313|7310.2|7313|7310.2|7312.3|7309.5|19
1631547520000|2021-09-13 15:38:40|7314|7311.2|7313.5|7310.7|7314|7311.2|7313|7310.2|21
1631547530000|2021-09-13 15:38:50|7313.3|7310.5|7313|7310.2|7314.8|7312|7313|7310.2|19
1631547540000|2021-09-13 15:39:00|7313.3|7310.5|7314|7311.2|7314.5|7311.7|7313.3|7310.5|17
1631547550000|2021-09-13 15:39:10|7313.8|7311|7313|7310.2|7313.8|7311|7313|7310.2|3
1631547560000|2021-09-13 15:39:20|7313.3|7310.5|7314|7311.2|7314|7311.2|7313|7310.2|9
1631547570000|2021-09-13 15:39:30|7313.8|7311|7315.3|7312.5|7315.5|7312.7|7313.8|7311|18
1631547580000|2021-09-13 15:39:40|7314.5|7311.7|7316|7313.2|7316|7313.2|7314.5|7311.7|4
1631547590000|2021-09-13 15:39:50|7316.5|7313.7|7316|7313.2|7316.5|7313.7|7315.5|7312.7|35
1631547600000|2021-09-13 15:40:00|7316.3|7313.5|7316|7313.2|7316.3|7313.5|7315.8|7313|32
1631547610000|2021-09-13 15:40:10|7316.3|7313.5|7317|7314.2|7317.8|7315|7316|7313.2|23
1631547620000|2021-09-13 15:40:20|7316.8|7314|7317.3|7314.5|7317.8|7315|7316.8|7314|8
1631547630000|2021-09-13 15:40:30|7317|7314.2|7318.8|7316|7319|7316.2|7316.8|7314|38
1631547640000|2021-09-13 15:40:40|7319|7316.2|7320.3|7317.5|7324.4|7319.5|7319|7314.4|161
1631547650000|2021-09-13 15:40:50|7320.5|7317.7|7320.5|7317.7|7321|7318.2|7319|7316.2|51
1631547660000|2021-09-13 15:41:00|7320.3|7317.5|7321.3|7318.5|7321.5|7318.7|7320|7317.2|35
1631547670000|2021-09-13 15:41:10|7321|7318.2|7320.5|7317.7|7321|7318.2|7319.3|7316.5|19
1631547680000|2021-09-13 15:41:20|7320.3|7317.5|7321.5|7318.7|7321.5|7318.7|7320.3|7317.5|10
1631547690000|2021-09-13 15:41:30|7321|7318.2|7320.5|7317.7|7321.3|7318.5|7320.5|7317.7|8
1631547700000|2021-09-13 15:41:40|7321|7318.2|7323|7320.2|7323|7320.2|7321|7318.2|19
1631547710000|2021-09-13 15:41:50|7322.3|7319.5|7322|7319.2|7322.3|7319.5|7321.8|7319|27
1631547720000|2021-09-13 15:42:00|7321.5|7318.7|7322.3|7319.5|7322.3|7319.5|7321.3|7318.5|16
1631547730000|2021-09-13 15:42:10|7322.8|7320|7325|7322.2|7325.3|7322.5|7322.8|7320|37
1631547740000|2021-09-13 15:42:20|7324.5|7321.7|7324.5|7321.7|7325|7322.2|7323.8|7321|70
1631547750000|2021-09-13 15:42:30|7324.3|7321.5|7324|7321.2|7324.5|7321.7|7323.8|7321|4
1631547760000|2021-09-13 15:42:40|7323.8|7321|7324|7321.2|7324|7321.2|7323.3|7320.5|8
1631547770000|2021-09-13 15:42:50|7324.3|7321.5|7324.5|7321.7|7325.5|7322.7|7324.3|7321.5|11
1631547780000|2021-09-13 15:43:00|7324.8|7322|7325|7322.2|7325|7322.2|7324.8|7322|15
1631547790000|2021-09-13 15:43:10|7324.8|7322|7324.3|7321.5|7324.8|7322|7324.3|7321.5|13
1631547800000|2021-09-13 15:43:20|7324|7321.2|7323.3|7320.5|7324|7321.2|7323.3|7320.5|199
1631547810000|2021-09-13 15:43:30|7323.8|7321|7323.3|7320.5|7324|7321.2|7323.3|7320.5|16
1631547820000|2021-09-13 15:43:40|7322.5|7319.7|7321.5|7318.7|7323.3|7320.5|7321.5|7318.7|31
1631547830000|2021-09-13 15:43:50|7322|7319.2|7322.3|7319.5|7323|7320.2|7322|7319.2|26
1631547840000|2021-09-13 15:44:00|7321.8|7319|7322.3|7319.5|7322.3|7319.5|7321.3|7318.5|9
1631547850000|2021-09-13 15:44:10|7322.8|7320|7321.5|7318.7|7322.8|7320|7321.5|7318.7|44
1631547860000|2021-09-13 15:44:20|7320.8|7318|7319|7316.2|7320.8|7318|7318.8|7316|48
1631547870000|2021-09-13 15:44:30|7319.3|7316.5|7319.3|7316.5|7320.3|7317.5|7319|7316.2|13
1631547880000|2021-09-13 15:44:40|7318.8|7316|7318.3|7315.5|7319.3|7316.5|7318.3|7315.5|9
1631547890000|2021-09-13 15:44:50|7318|7315.2|7317.8|7315|7318.3|7315.5|7316.8|7314|8
1631547900000|2021-09-13 15:45:00|7318|7315.2|7320|7317.2|7320|7317.2|7317.5|7314.7|21
1631547910000|2021-09-13 15:45:10|7319.8|7317|7320|7317.2|7321|7318.2|7319.8|7317|14
1631547920000|2021-09-13 15:45:20|7320.5|7317.7|7321.5|7318.7|7321.8|7319|7320.3|7317.5|11
1631547930000|2021-09-13 15:45:30|7321.8|7319|7324|7321.2|7324|7321.2|7321.8|7319|215
1631547940000|2021-09-13 15:45:40|7324.3|7321.5|7325.3|7322.5|7325.3|7322.5|7324.3|7321.5|40
1631547950000|2021-09-13 15:45:50|7325|7322.2|7325.3|7322.5|7326|7323.2|7324.5|7321.7|28
1631547960000|2021-09-13 15:46:00|7325.5|7322.7|7324.5|7321.7|7326|7323.2|7324.5|7321.7|8
1631547970000|2021-09-13 15:46:10|7324.3|7321.5|7322|7319.2|7324.3|7321.5|7321.5|7318.7|12
1631547980000|2021-09-13 15:46:20|7322.3|7319.5|7322.5|7319.7|7323|7320.2|7321.8|7319|3
1631547990000|2021-09-13 15:46:30|7322.8|7320|7322.3|7319.5|7323|7320.2|7322.3|7319.5|8
1631548000000|2021-09-13 15:46:40|7322|7319.2|7321.8|7319|7322.3|7319.5|7321|7318.2|11
1631548010000|2021-09-13 15:46:50|7321.5|7318.7|7321.5|7318.7|7322.3|7319.5|7321.3|7318.5|72
1631548020000|2021-09-13 15:47:00|7321.8|7319|7319.5|7316.7|7325.4|7320.5|7319.5|7314.4|92
1631548030000|2021-09-13 15:47:10|7319.3|7316.5|7318.3|7315.5|7319.5|7316.7|7317.8|7315|30
1631548040000|2021-09-13 15:47:20|7318.5|7315.7|7315.5|7312.7|7318.8|7316|7315.5|7312.7|18
1631548050000|2021-09-13 15:47:30|7315|7312.2|7315.3|7312.5|7316|7313.2|7315|7312.2|9
1631548060000|2021-09-13 15:47:40|7315.5|7312.7|7314.8|7312|7315.8|7313|7314.8|7312|9
1631548070000|2021-09-13 15:47:50|7315|7312.2|7314.8|7312|7315.5|7312.7|7314.5|7311.7|5
1631548080000|2021-09-13 15:48:00|7314.5|7311.7|7314.5|7311.7|7315.3|7312.5|7314|7311.2|104
1631548090000|2021-09-13 15:48:10|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|26
1631548100000|2021-09-13 15:48:20|7314|7311.2|7314.8|7312|7315|7312.2|7314|7311.2|31
1631548110000|2021-09-13 15:48:30|7315|7312.2|7315.3|7312.5|7315.3|7312.5|7315|7312.2|8
1631548120000|2021-09-13 15:48:40|7315|7312.2|7315.5|7312.7|7316.3|7313.5|7315|7312.2|26
1631548130000|2021-09-13 15:48:50|7314.8|7312|7314.5|7311.7|7315.3|7312.5|7314.5|7311.7|5
1631548140000|2021-09-13 15:49:00|7315|7312.2|7311.8|7309|7315|7312.2|7311.8|7309|60
1631548150000|2021-09-13 15:49:10|7311.3|7308.5|7311.3|7308.5|7312.3|7309.5|7311.3|7308.5|10
1631548160000|2021-09-13 15:49:20|7311|7308.2|7310.5|7307.7|7311.3|7308.5|7310.5|7307.7|56
1631548170000|2021-09-13 15:49:30|7310.8|7308|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|28
1631548180000|2021-09-13 15:49:40|7310.8|7308|7312.3|7309.5|7312.5|7309.7|7310.8|7308|54
1631548190000|2021-09-13 15:49:50|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.3|7309.5|10
1631548200000|2021-09-13 15:50:00|7311.8|7309|7311.5|7308.7|7311.8|7309|7310.5|7307.7|13
1631548210000|2021-09-13 15:50:10|7312|7309.2|7312.3|7309.5|7313|7310.2|7312|7309.2|23
1631548220000|2021-09-13 15:50:20|7311.5|7308.7|7312.3|7309.5|7312.3|7309.5|7311.5|7308.7|31
1631548230000|2021-09-13 15:50:30|7312.5|7309.7|7312|7309.2|7312.5|7309.7|7311.5|7308.7|13
1631548240000|2021-09-13 15:50:40|7312.3|7309.5|7312.3|7309.5|7312.3|7309.5|7311.8|7309|6
1631548250000|2021-09-13 15:50:50|7312.8|7310|7312.8|7310|7312.8|7310|7312.3|7309.5|7
1631548260000|2021-09-13 15:51:00|7312.5|7309.7|7310.5|7307.7|7313|7310.2|7310.5|7307.7|44
1631548270000|2021-09-13 15:51:10|7311|7308.2|7311.3|7308.5|7311.3|7308.5|7311|7308.2|6
1631548280000|2021-09-13 15:51:20|7311.5|7308.7|7311.3|7308.5|7312|7309.2|7311.3|7308.5|8
1631548290000|2021-09-13 15:51:30|7311.8|7309|7314.5|7311.7|7314.5|7311.7|7311.5|7308.7|29
1631548300000|2021-09-13 15:51:40|7314.8|7312|7315.3|7312.5|7315.5|7312.7|7314.5|7311.7|13
1631548310000|2021-09-13 15:51:50|7315|7312.2|7314|7311.2|7315|7312.2|7314|7311.2|13
1631548320000|2021-09-13 15:52:00|7313.3|7310.5|7312.5|7309.7|7313.3|7310.5|7312.5|7309.7|8
1631548330000|2021-09-13 15:52:10|7313|7310.2|7313.5|7310.7|7313.5|7310.7|7313|7310.2|8
1631548340000|2021-09-13 15:52:20|7313.3|7310.5|7312.3|7309.5|7313.3|7310.5|7312.3|7309.5|10
1631548350000|2021-09-13 15:52:30|7312.5|7309.7|7313.8|7311|7314.3|7311.5|7312.5|7309.7|15
1631548360000|2021-09-13 15:52:40|7313.5|7310.7|7314.3|7311.5|7314.3|7311.5|7313.5|7310.7|17
1631548370000|2021-09-13 15:52:50|7314.5|7311.7|7314.8|7312|7315|7312.2|7314.5|7311.7|19
1631548380000|2021-09-13 15:53:00|7314.5|7311.7|7315.3|7312.5|7316|7313.2|7314.5|7311.7|12
1631548390000|2021-09-13 15:53:10|7315|7312.2|7313.8|7311|7315|7312.2|7313.8|7311|25
1631548400000|2021-09-13 15:53:20|7313.5|7310.7|7313.8|7311|7313.8|7311|7313.5|7310.7|6
1631548410000|2021-09-13 15:53:30|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7313|7310.2|7
1631548420000|2021-09-13 15:53:40|7313.3|7310.5|7313.5|7310.7|7313.5|7310.7|7313.3|7310.5|10
1631548430000|2021-09-13 15:53:50|7313.3|7310.5|7313|7310.2|7313.3|7310.5|7313|7310.2|7
1631548440000|2021-09-13 15:54:00|7313.3|7310.5|7313.3|7310.5|7313.5|7310.7|7312.3|7309.5|16
1631548450000|2021-09-13 15:54:10|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7312.5|7309.7|7
1631548460000|2021-09-13 15:54:20|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|7313.3|7310.5|6
1631548470000|2021-09-13 15:54:30|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|7313.5|7310.7|5
1631548480000|2021-09-13 15:54:40|||||||||5
1631548490000|2021-09-13 15:54:50|7314.5|7311.7|7315.3|7312.5|7315.3|7312.5|7314.5|7311.7|18
1631548500000|2021-09-13 15:55:00|7315.5|7312.7|7315.3|7312.5|7315.5|7312.7|7315|7312.2|9
1631548510000|2021-09-13 15:55:10|7315|7312.2|7315.3|7312.5|7315.3|7312.5|7314.5|7311.7|26
1631548520000|2021-09-13 15:55:20|7316|7313.2|7315.8|7313|7316|7313.2|7315.5|7312.7|41
1631548530000|2021-09-13 15:55:30|7315.5|7312.7|7315.8|7313|7315.8|7313|7315.5|7312.7|5
1631548540000|2021-09-13 15:55:40|7315.5|7312.7|7315|7312.2|7315.5|7312.7|7314.8|7312|6
1631548550000|2021-09-13 15:55:50|7314.8|7312|7315.3|7312.5|7315.5|7312.7|7314.5|7311.7|12
1631548560000|2021-09-13 15:56:00|7315.5|7312.7|7315.3|7312.5|7315.5|7312.7|7315.3|7312.5|48
1631548570000|2021-09-13 15:56:10|||||||||5
1631548580000|2021-09-13 15:56:20|7315.5|7312.7|7314.8|7312|7316|7313.2|7314.8|7312|50
1631548590000|2021-09-13 15:56:30|7314.5|7311.7|7315.3|7312.5|7315.3|7312.5|7314.3|7311.5|19
1631548600000|2021-09-13 15:56:40|7315.8|7313|7316|7313.2|7316|7313.2|7315.8|7313|95
1631548610000|2021-09-13 15:56:50|7315.5|7312.7|7315|7312.2|7315.5|7312.7|7314.8|7312|14
1631548620000|2021-09-13 15:57:00|7314.8|7312|7313.8|7311|7314.8|7312|7313.5|7310.7|24
1631548630000|2021-09-13 15:57:10|7313.5|7310.7|7313.8|7311|7313.8|7311|7313.5|7310.7|3
1631548640000|2021-09-13 15:57:20|7314|7311.2|7312.5|7309.7|7314.5|7311.7|7312.5|7309.7|23
1631548650000|2021-09-13 15:57:30|7312.8|7310|7313.3|7310.5|7313.3|7310.5|7312.8|7310|13
1631548660000|2021-09-13 15:57:40|7313.5|7310.7|7314|7311.2|7314|7311.2|7313.3|7310.5|22
1631548670000|2021-09-13 15:57:50|7314.3|7311.5|7313.8|7311|7314.3|7311.5|7313.8|7311|7
1631548680000|2021-09-13 15:58:00|7313.5|7310.7|7313.8|7311|7313.8|7311|7313.5|7310.7|7
1631548690000|2021-09-13 15:58:10|7313.5|7310.7|7311.5|7308.7|7313.8|7311|7311.5|7308.7|35
1631548700000|2021-09-13 15:58:20|7311.3|7308.5|7312.3|7309.5|7312.3|7309.5|7311.3|7308.5|23
1631548710000|2021-09-13 15:58:30|7312|7309.2|7312|7309.2|7312.5|7309.7|7311.8|7309|6
1631548720000|2021-09-13 15:58:40|7312.3|7309.5|7313.8|7311|7313.8|7311|7312.3|7309.5|14
1631548730000|2021-09-13 15:58:50|7313.5|7310.7|7313.3|7310.5|7313.5|7310.7|7313|7310.2|27
1631548740000|2021-09-13 15:59:00|7313.5|7310.7|7312.8|7310|7313.5|7310.7|7312.8|7310|25
1631548750000|2021-09-13 15:59:10|7312.5|7309.7|7312.3|7309.5|7312.5|7309.7|7311.3|7308.5|442
1631548760000|2021-09-13 15:59:20|7311.8|7309|7311.5|7308.7|7311.8|7309|7311.5|7308.7|14
1631548770000|2021-09-13 15:59:30|7310.8|7308|7311|7308.2|7311.5|7308.7|7310.5|7307.7|32
1631548780000|2021-09-13 15:59:40|7311.3|7308.5|7311.5|7308.7|7311.5|7308.7|7311.3|7308.5|3
1631548790000|2021-09-13 15:59:50|7311.3|7308.5|7311|7308.2|7311.3|7308.5|7310.8|7308|10
1631548800000|2021-09-13 16:00:00|7310.8|7308|7312|7309.2|7312.3|7309.5|7310.8|7308|22
1631548810000|2021-09-13 16:00:10|7311.5|7308.7|7311.3|7308.5|7311.8|7309|7311.3|7308.5|12
1631548820000|2021-09-13 16:00:20|7312|7309.2|7313.5|7310.7|7313.5|7310.7|7312|7309.2|27
1631548830000|2021-09-13 16:00:30|7313|7310.2|7311|7308.2|7313.3|7310.5|7311|7308.2|34
1631548840000|2021-09-13 16:00:40|7310.5|7307.7|7310.5|7307.7|7311.5|7308.7|7310.5|7307.7|25
1631548850000|2021-09-13 16:00:50|7310|7307.2|7310.3|7307.5|7310.3|7307.5|7309.5|7306.7|78
1631548860000|2021-09-13 16:01:00|7310.8|7308|7311.3|7308.5|7311.5|7308.7|7310.3|7307.5|55
1631548870000|2021-09-13 16:01:10|7311.5|7308.7|7310.5|7307.7|7311.8|7309|7310.5|7307.7|14
1631548880000|2021-09-13 16:01:20|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|7310.3|7307.5|18
1631548890000|2021-09-13 16:01:30|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7309|7306.2|69
1631548900000|2021-09-13 16:01:40|7309.8|7307|7309.3|7306.5|7309.8|7307|7309.3|7306.5|18
1631548910000|2021-09-13 16:01:50|7309|7306.2|7309|7306.2|7309|7306.2|7309|7306.2|5
1631548920000|2021-09-13 16:02:00|7308.8|7306|7308.8|7306|7309|7306.2|7308.5|7305.7|25
1631548930000|2021-09-13 16:02:10|7309|7306.2|7309.3|7306.5|7309.5|7306.7|7308.8|7306|5
1631548940000|2021-09-13 16:02:20|7309.5|7306.7|7310.3|7307.5|7310.5|7307.7|7309.5|7306.7|173
1631548950000|2021-09-13 16:02:30|7310|7307.2|7310.3|7307.5|7310.3|7307.5|7309.5|7306.7|19
1631548960000|2021-09-13 16:02:40|7310|7307.2|7309.3|7306.5|7310.3|7307.5|7309.3|7306.5|27
1631548970000|2021-09-13 16:02:50|7308.5|7305.7|7308.5|7305.7|7308.8|7306|7308.3|7305.5|11
1631548980000|2021-09-13 16:03:00|7308.3|7305.5|7309.3|7306.5|7309.3|7306.5|7308|7305.2|29
1631548990000|2021-09-13 16:03:10|7309|7306.2|7308.3|7305.5|7309|7306.2|7308.3|7305.5|6
1631549000000|2021-09-13 16:03:20|7308|7305.2|7308.5|7305.7|7308.5|7305.7|7307.3|7304.5|33
1631549010000|2021-09-13 16:03:30|7308.3|7305.5|7309|7306.2|7309|7306.2|7308.3|7305.5|11
1631549020000|2021-09-13 16:03:40|7309.3|7306.5|7309.5|7306.7|7309.8|7307|7309.3|7306.5|113
1631549030000|2021-09-13 16:03:50|7309.3|7306.5|7308.8|7306|7309.3|7306.5|7308.8|7306|7
1631549040000|2021-09-13 16:04:00|7309|7306.2|7309.3|7306.5|7309.3|7306.5|7309|7306.2|24
1631549050000|2021-09-13 16:04:10|7309.5|7306.7|7309.5|7306.7|7309.8|7307|7309.3|7306.5|8
1631549060000|2021-09-13 16:04:20|7309.8|7307|7310.3|7307.5|7310.5|7307.7|7309.5|7306.7|8
1631549070000|2021-09-13 16:04:30|7310.5|7307.7|7309.8|7307|7311.8|7309|7309.5|7306.7|47
1631549080000|2021-09-13 16:04:40|7309.5|7306.7|7310.3|7307.5|7310.3|7307.5|7309.5|7306.7|7
1631549090000|2021-09-13 16:04:50|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.3|7307.5|41
1631549100000|2021-09-13 16:05:00|7311.3|7308.5|7311.8|7309|7312.5|7309.7|7311.3|7308.5|29
1631549110000|2021-09-13 16:05:10|7311.5|7308.7|7310.5|7307.7|7311.8|7309|7310.5|7307.7|95
1631549120000|2021-09-13 16:05:20|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|7311.3|7308.5|14
1631549130000|2021-09-13 16:05:30|7310.5|7307.7|7311.3|7308.5|7311.3|7308.5|7310.5|7307.7|37
1631549140000|2021-09-13 16:05:40|7311|7308.2|7311.3|7308.5|7311.3|7308.5|7310.5|7307.7|33
1631549150000|2021-09-13 16:05:50|7311|7308.2|7309.5|7306.7|7311|7308.2|7309.5|7306.7|24
1631549160000|2021-09-13 16:06:00|7309.3|7306.5|7309.5|7306.7|7309.5|7306.7|7309.3|7306.5|17
1631549170000|2021-09-13 16:06:10|7309.3|7306.5|7308|7305.2|7309.5|7306.7|7308|7305.2|140
1631549180000|2021-09-13 16:06:20|7308.5|7305.7|7308.3|7305.5|7308.5|7305.7|7308|7305.2|5
1631549190000|2021-09-13 16:06:30|7307.5|7304.7|7309.8|7307|7310.3|7307.5|7307.5|7304.7|75
1631549200000|2021-09-13 16:06:40|7309.5|7306.7|7309.5|7306.7|7310|7307.2|7309.5|7306.7|12
1631549210000|2021-09-13 16:06:50|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7
1631549220000|2021-09-13 16:07:00|7309.5|7306.7|7309.3|7306.5|7309.5|7306.7|7309.3|7306.5|9
1631549230000|2021-09-13 16:07:10|7309.5|7306.7|7308.5|7305.7|7309.5|7306.7|7308.5|7305.7|41
1631549240000|2021-09-13 16:07:20|7308.8|7306|7308.3|7305.5|7308.8|7306|7308.3|7305.5|20
1631549250000|2021-09-13 16:07:30|7308.5|7305.7|7308.3|7305.5|7309.3|7306.5|7308.3|7305.5|10
1631549260000|2021-09-13 16:07:40|7308.5|7305.7|7309.5|7306.7|7309.5|7306.7|7308.5|7305.7|3
1631549270000|2021-09-13 16:07:50|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|7309.3|7306.5|6
1631549280000|2021-09-13 16:08:00|7309.5|7306.7|7309.8|7307|7310|7307.2|7309.5|7306.7|20
1631549290000|2021-09-13 16:08:10|7309.5|7306.7|7309.5|7306.7|7309.8|7307|7309.5|7306.7|6
1631549300000|2021-09-13 16:08:20|7309.8|7307|7309.3|7306.5|7309.8|7307|7309.3|7306.5|6
1631549310000|2021-09-13 16:08:30|7309.5|7306.7|7311|7308.2|7311|7308.2|7309.3|7306.5|18
1631549320000|2021-09-13 16:08:40|7311.5|7308.7|7311.3|7308.5|7311.5|7308.7|7311.3|7308.5|3
1631549330000|2021-09-13 16:08:50|7311.5|7308.7|7310.7|7307.9|7311.5|7308.7|7310.7|7307.9|16
1631549340000|2021-09-13 16:09:00|7310.5|7307.7|7309.2|7306.4|7310.5|7307.7|7309.2|7306.4|5
1631549350000|2021-09-13 16:09:10|7309|7306.2|7309.2|7306.4|7309.5|7306.7|7309|7306.2|25
1631549360000|2021-09-13 16:09:20|7309|7306.2|7309|7306.2|7309|7306.2|7308.7|7305.9|4
1631549370000|2021-09-13 16:09:30|7308.7|7305.9|7309.5|7306.7|7309.5|7306.7|7308.7|7305.9|11
1631549380000|2021-09-13 16:09:40|7309.2|7306.4|7308.5|7305.7|7309.2|7306.4|7308.2|7305.4|133
1631549390000|2021-09-13 16:09:50|7308|7305.2|7308|7305.2|7308.2|7305.4|7307.7|7304.9|16
1631549400000|2021-09-13 16:10:00|7307.7|7304.9|7308.7|7305.9|7308.7|7305.9|7307.7|7304.9|10
1631549410000|2021-09-13 16:10:10|7309|7306.2|7309.5|7306.7|7310|7307.2|7309|7306.2|22
1631549420000|2021-09-13 16:10:20|7309.7|7306.9|7309.5|7306.7|7310|7307.2|7309.2|7306.4|25
1631549430000|2021-09-13 16:10:30|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|7310.2|7307.4|5
1631549440000|2021-09-13 16:10:40|7310.5|7307.7|7310.5|7307.7|7310.7|7307.9|7310.2|7307.4|36
1631549450000|2021-09-13 16:10:50|7311|7308.2|7311.2|7308.4|7311.2|7308.4|7311|7308.2|3
1631549460000|2021-09-13 16:11:00|7312|7309.2|7311.7|7308.9|7313.7|7310.9|7311.5|7308.7|38
1631549470000|2021-09-13 16:11:10|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7311.7|7308.9|5
1631549480000|2021-09-13 16:11:20|7312.5|7309.7|7313.2|7310.4|7313.2|7310.4|7312.5|7309.7|15
1631549490000|2021-09-13 16:11:30|7313.7|7310.9|7313.7|7310.9|7314.2|7311.4|7313.5|7310.7|20
1631549500000|2021-09-13 16:11:40|7314|7311.2|7315|7312.2|7315|7312.2|7314|7311.2|7
1631549510000|2021-09-13 16:11:50|7314.7|7311.9|7314.2|7311.4|7314.7|7311.9|7314|7311.2|38
1631549520000|2021-09-13 16:12:00|7313.7|7310.9|7313.5|7310.7|7315|7312.2|7313.5|7310.7|16
1631549530000|2021-09-13 16:12:10|7313.7|7310.9|7313.2|7310.4|7313.7|7310.9|7312.7|7309.9|11
1631549540000|2021-09-13 16:12:20|7313.5|7310.7|7313|7310.2|7313.5|7310.7|7313|7310.2|27
1631549550000|2021-09-13 16:12:30|7313.2|7310.4|7313.2|7310.4|7313.7|7310.9|7312.7|7309.9|16
1631549560000|2021-09-13 16:12:40|7313|7310.2|7313.2|7310.4|7313.2|7310.4|7312.5|7309.7|18
1631549570000|2021-09-13 16:12:50|7313|7310.2|7313.2|7310.4|7313.2|7310.4|7312.5|7309.7|5
1631549580000|2021-09-13 16:13:00|7313|7310.2|7312.7|7309.9|7313.2|7310.4|7312.7|7309.9|4
1631549590000|2021-09-13 16:13:10|7313|7310.2|7313|7310.2|7313.2|7310.4|7312.7|7309.9|15
1631549600000|2021-09-13 16:13:20|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7312|7309.2|28
1631549610000|2021-09-13 16:13:30|7313|7310.2|7313.2|7310.4|7313.7|7310.9|7313|7310.2|19
1631549620000|2021-09-13 16:13:40|7313.5|7310.7|7313.2|7310.4|7313.5|7310.7|7313.2|7310.4|3
1631549630000|2021-09-13 16:13:50|7313.5|7310.7|7313.2|7310.4|7313.7|7310.9|7313.2|7310.4|4
1631549640000|2021-09-13 16:14:00|7312.7|7309.9|7312.5|7309.7|7312.7|7309.9|7312.2|7309.4|5
1631549650000|2021-09-13 16:14:10|7312.2|7309.4|7311.2|7308.4|7312.2|7309.4|7311.2|7308.4|12
1631549660000|2021-09-13 16:14:20|7311.5|7308.7|7312|7309.2|7312|7309.2|7311.2|7308.4|26
1631549670000|2021-09-13 16:14:30|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7311.7|7308.9|3
1631549680000|2021-09-13 16:14:40|7312|7309.2|7312|7309.2|7312.2|7309.4|7311.7|7308.9|4
1631549690000|2021-09-13 16:14:50|7312.2|7309.4|7312.7|7309.9|7313|7310.2|7312.2|7309.4|34
1631549700000|2021-09-13 16:15:00|7312.5|7309.7|7313|7310.2|7313|7310.2|7312.2|7309.4|35
1631549710000|2021-09-13 16:15:10|7313.5|7310.7|7315|7312.2|7315|7312.2|7313.2|7310.4|188
1631549720000|2021-09-13 16:15:20|||||||||4
1631549730000|2021-09-13 16:15:30|7314.7|7311.9|7314.5|7311.7|7315|7312.2|7314.2|7311.4|15
1631549740000|2021-09-13 16:15:40|7314.2|7311.4|7314.5|7311.7|7314.5|7311.7|7314.2|7311.4|15
1631549750000|2021-09-13 16:15:50|7314.2|7311.4|7314.5|7311.7|7314.5|7311.7|7314.2|7311.4|3
1631549760000|2021-09-13 16:16:00|7314.2|7311.4|7314|7311.2|7314.2|7311.4|7313.2|7310.4|23
1631549770000|2021-09-13 16:16:10|7314.2|7311.4|7313.7|7310.9|7314.2|7311.4|7313.7|7310.9|4
1631549780000|2021-09-13 16:16:20|7314|7311.2|7314.2|7311.4|7314.7|7311.9|7314|7311.2|11
1631549790000|2021-09-13 16:16:30|7314|7311.2|7312.7|7309.9|7314|7311.2|7312.7|7309.9|16
1631549800000|2021-09-13 16:16:40|7312.5|7309.7|7311.7|7308.9|7312.5|7309.7|7311.5|7308.7|12
1631549810000|2021-09-13 16:16:50|7312|7309.2|7310|7307.2|7312|7309.2|7310|7307.2|54
1631549820000|2021-09-13 16:17:00|7310.5|7307.7|7310.7|7307.9|7310.7|7307.9|7310.5|7307.7|15
1631549830000|2021-09-13 16:17:10|7310.5|7307.7|7311|7308.2|7311|7308.2|7310.5|7307.7|2
1631549840000|2021-09-13 16:17:20|7310.5|7307.7|7310|7307.2|7310.5|7307.7|7309.7|7306.9|7
1631549850000|2021-09-13 16:17:30|7309.7|7306.9|7309|7306.2|7309.7|7306.9|7309|7306.2|11
1631549860000|2021-09-13 16:17:40|7309.2|7306.4|7309.2|7306.4|7310.2|7307.4|7308.5|7305.7|202
1631549870000|2021-09-13 16:17:50|7308.5|7305.7|7309.2|7306.4|7309.2|7306.4|7308.2|7305.4|138
1631549880000|2021-09-13 16:18:00|7309|7306.2|7308.2|7305.4|7309|7306.2|7308.2|7305.4|7
1631549890000|2021-09-13 16:18:10|7309|7306.2|7308.2|7305.4|7309|7306.2|7308.2|7305.4|20
1631549900000|2021-09-13 16:18:20|7308.7|7305.9|7308|7305.2|7308.7|7305.9|7308|7305.2|4
1631549910000|2021-09-13 16:18:30|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|7308.2|7305.4|4
1631549920000|2021-09-13 16:18:40|7308|7305.2|7307.7|7304.9|7308|7305.2|7307.5|7304.7|18
1631549930000|2021-09-13 16:18:50|7307.5|7304.7|7308|7305.2|7308|7305.2|7307.5|7304.7|58
1631549940000|2021-09-13 16:19:00|7308.5|7305.7|7307.7|7304.9|7308.5|7305.7|7307.5|7304.7|20
1631549950000|2021-09-13 16:19:10|7308|7305.2|7308.5|7305.7|7308.5|7305.7|7308|7305.2|21
1631549960000|2021-09-13 16:19:20|7309|7306.2|7308.5|7305.7|7309.7|7306.9|7308.5|7305.7|23
1631549970000|2021-09-13 16:19:30|7308.2|7305.4|7307.2|7304.4|7308.7|7305.9|7306.7|7303.9|12
1631549980000|2021-09-13 16:19:40|7307|7304.2|7307|7304.2|7307|7304.2|7307|7304.2|4
1631549990000|2021-09-13 16:19:50|7307.5|7304.7|7308|7305.2|7308.2|7305.4|7307.5|7304.7|152
1631550000000|2021-09-13 16:20:00|7307.7|7304.9|7309|7306.2|7309.2|7306.4|7307.7|7304.9|12
1631550010000|2021-09-13 16:20:10|7309.2|7306.4|7309|7306.2|7309.2|7306.4|7309|7306.2|7
1631550020000|2021-09-13 16:20:20|7309.7|7306.9|7310|7307.2|7310|7307.2|7309.5|7306.7|11
1631550030000|2021-09-13 16:20:30|7311|7308.2|7310.2|7307.4|7311|7308.2|7310.2|7307.4|9
1631550040000|2021-09-13 16:20:40|7311.5|7308.7|7310.5|7307.7|7312|7309.2|7310.5|7307.7|109
1631550050000|2021-09-13 16:20:50|7310.2|7307.4|7310.5|7307.7|7310.7|7307.9|7310.2|7307.4|17
1631550060000|2021-09-13 16:21:00|7310|7307.2|7310|7307.2|7310.2|7307.4|7309.7|7306.9|4
1631550070000|2021-09-13 16:21:10|7310.2|7307.4|7309.2|7306.4|7310.2|7307.4|7309.2|7306.4|2
1631550080000|2021-09-13 16:21:20|7309|7306.2|7308.5|7305.7|7309|7306.2|7308.5|7305.7|11
1631550090000|2021-09-13 16:21:30|7308.2|7305.4|7307.5|7304.7|7308.2|7305.4|7307.2|7304.4|18
1631550100000|2021-09-13 16:21:40|7308|7305.2|7307.2|7304.4|7308|7305.2|7306.7|7303.9|28
1631550110000|2021-09-13 16:21:50|7307.5|7304.7|7307.7|7304.9|7307.7|7304.9|7307.5|7304.7|6
1631550120000|2021-09-13 16:22:00|7308|7305.2|7307.2|7304.4|7308|7305.2|7306.7|7303.9|41
1631550130000|2021-09-13 16:22:10|7307|7304.2|7306.2|7303.4|7307|7304.2|7306|7303.2|43
1631550140000|2021-09-13 16:22:20|7306.7|7303.9|7307.2|7304.4|7307.2|7304.4|7306.7|7303.9|1
1631550150000|2021-09-13 16:22:30|7307.5|7304.7|7306.2|7303.4|7307.5|7304.7|7306.2|7303.4|7
1631550160000|2021-09-13 16:22:40|7306.5|7303.7|7306|7303.2|7307|7304.2|7306|7303.2|7
1631550170000|2021-09-13 16:22:50|7306.2|7303.4|7306|7303.2|7306.2|7303.4|7305.5|7302.7|30
1631550180000|2021-09-13 16:23:00|7306.2|7303.4|7306.5|7303.7|7307|7304.2|7306.2|7303.4|34
1631550190000|2021-09-13 16:23:10|7306.2|7303.4|7305.5|7302.7|7306.5|7303.7|7305.5|7302.7|52
1631550200000|2021-09-13 16:23:20|7306|7303.2|7306.2|7303.4|7306.5|7303.7|7305.7|7302.9|10
1631550210000|2021-09-13 16:23:30|7306|7303.2|7306.7|7303.9|7307.2|7304.4|7306|7303.2|9
1631550220000|2021-09-13 16:23:40|7306.5|7303.7|7306.2|7303.4|7306.7|7303.9|7306.2|7303.4|8
1631550230000|2021-09-13 16:23:50|7306|7303.2|7306.2|7303.4|7306.5|7303.7|7306|7303.2|7
1631550240000|2021-09-13 16:24:00|7306|7303.2|7307|7304.2|7307|7304.2|7306|7303.2|12
1631550250000|2021-09-13 16:24:10|7306.5|7303.7|7307.5|7304.7|7307.7|7304.9|7306.5|7303.7|11
1631550260000|2021-09-13 16:24:20|7307.2|7304.4|7307.5|7304.7|7307.5|7304.7|7306.5|7303.7|38
1631550270000|2021-09-13 16:24:30|7307.2|7304.4|7308.5|7305.7|7309|7306.2|7306.5|7303.7|108
1631550280000|2021-09-13 16:24:40|7308|7305.2|7307.7|7304.9|7308.2|7305.4|7307.2|7304.4|57
1631550290000|2021-09-13 16:24:50|7307.5|7304.7|7307.2|7304.4|7307.5|7304.7|7307.2|7304.4|11
1631550300000|2021-09-13 16:25:00|7307|7304.2|7306.7|7303.9|7307|7304.2|7306.5|7303.7|22
1631550310000|2021-09-13 16:25:10|7306.5|7303.7|7307|7304.2|7307|7304.2|7306.5|7303.7|2
1631550320000|2021-09-13 16:25:20|7307.2|7304.4|7308|7305.2|7308|7305.2|7307.2|7304.4|13
1631550330000|2021-09-13 16:25:30|7307.7|7304.9|7308|7305.2|7308|7305.2|7307.7|7304.9|1
1631550340000|2021-09-13 16:25:40|7307|7304.2|7307|7304.2|7308.2|7305.4|7307|7304.2|43
1631550350000|2021-09-13 16:25:50|7307.2|7304.4|7306|7303.2|7307.2|7304.4|7306|7303.2|8
1631550360000|2021-09-13 16:26:00|7306.2|7303.4|7305|7302.2|7306.2|7303.4|7305|7302.2|65
1631550370000|2021-09-13 16:26:10|7305.2|7302.4|7305|7302.2|7305.2|7302.4|7305|7302.2|45
1631550380000|2021-09-13 16:26:20|7305.7|7302.9|7304.5|7301.7|7305.7|7302.9|7304.2|7301.4|16
1631550390000|2021-09-13 16:26:30|7304.2|7301.4|7305.2|7302.4|7305.2|7302.4|7304.2|7301.4|8
1631550400000|2021-09-13 16:26:40|7305|7302.2|7304.7|7301.9|7305.2|7302.4|7304.7|7301.9|3
1631550410000|2021-09-13 16:26:50|7305|7302.2|7305|7302.2|7305|7302.2|7304.5|7301.7|5
1631550420000|2021-09-13 16:27:00|7305.2|7302.4|7305|7302.2|7305.2|7302.4|7305|7302.2|14
1631550430000|2021-09-13 16:27:10|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|7305.2|7302.4|4
1631550440000|2021-09-13 16:27:20|7305|7302.2|7305|7302.2|7305|7302.2|7305|7302.2|2
1631550450000|2021-09-13 16:27:30|7305.2|7302.4|7304|7301.2|7305.2|7302.4|7304|7301.2|18
1631550460000|2021-09-13 16:27:40|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|7304.2|7301.4|4
1631550470000|2021-09-13 16:27:50|7304|7301.2|7302.2|7299.4|7304|7301.2|7302.2|7299.4|67
1631550480000|2021-09-13 16:28:00|7302.7|7299.9|7302.7|7299.9|7303|7300.2|7302.7|7299.9|11
1631550490000|2021-09-13 16:28:10|7303|7300.2|7302.5|7299.7|7303|7300.2|7302.5|7299.7|20
1631550500000|2021-09-13 16:28:20|7302.7|7299.9|7302.5|7299.7|7303|7300.2|7302.5|7299.7|2
1631550510000|2021-09-13 16:28:30|7302.7|7299.9|7303|7300.2|7303|7300.2|7302.7|7299.9|3
1631550520000|2021-09-13 16:28:40|7302.7|7299.9|7301|7298.2|7303|7300.2|7301|7298.2|26
1631550530000|2021-09-13 16:28:50|7300.2|7297.4|7300|7297.2|7300.2|7297.4|7300|7297.2|14
1631550540000|2021-09-13 16:29:00|7300.2|7297.4|7300.7|7297.9|7301|7298.2|7300.2|7297.4|33
1631550550000|2021-09-13 16:29:10|7300.5|7297.7|7300|7297.2|7300.5|7297.7|7300|7297.2|39
1631550560000|2021-09-13 16:29:20|7300.2|7297.4|7301|7298.2|7301|7298.2|7300|7297.2|19
1631550570000|2021-09-13 16:29:30|7300.7|7297.9|7300.5|7297.7|7301|7298.2|7300.2|7297.4|29
1631550580000|2021-09-13 16:29:40|7300.2|7297.4|7301.2|7298.4|7301.2|7298.4|7300.2|7297.4|22
1631550590000|2021-09-13 16:29:50|7301|7298.2|7301|7298.2|7301.2|7298.4|7301|7298.2|31
1631550600000|2021-09-13 16:30:00|7300.7|7297.9|7301|7298.2|7301|7298.2|7299|7296.2|46
1631550610000|2021-09-13 16:30:10|7301.5|7298.7|7302.5|7299.7|7302.5|7299.7|7301.5|7298.7|53
1631550620000|2021-09-13 16:30:20|7302.7|7299.9|7302.2|7299.4|7303|7300.2|7300|7297.2|174
1631550630000|2021-09-13 16:30:30|7302|7299.2|7302|7299.2|7303|7300.2|7302|7299.2|34
1631550640000|2021-09-13 16:30:40|7301.7|7298.9|7301|7298.2|7302|7299.2|7301|7298.2|23
1631550650000|2021-09-13 16:30:50|||||||||12
1631550660000|2021-09-13 16:31:00|7301.5|7298.7|7301.5|7298.7|7302|7299.2|7301|7298.2|17
1631550670000|2021-09-13 16:31:10|7301.2|7298.4|7302|7299.2|7302|7299.2|7301|7298.2|14
1631550680000|2021-09-13 16:31:20|7303|7300.2|7304.5|7301.7|7305.2|7302.4|7303|7300.2|43
1631550690000|2021-09-13 16:31:30|7304.7|7301.9|7304.5|7301.7|7305.5|7302.7|7304.2|7301.4|30
1631550700000|2021-09-13 16:31:40|7305|7302.2|7304.5|7301.7|7305.2|7302.4|7304.2|7301.4|9
1631550710000|2021-09-13 16:31:50|7304.2|7301.4|7306|7303.2|7306|7303.2|7304.2|7301.4|27
1631550720000|2021-09-13 16:32:00|7305.7|7302.9|7307|7304.2|7307|7304.2|7305.7|7302.9|33
1631550730000|2021-09-13 16:32:10|7308|7305.2|7307.2|7304.4|7308.5|7305.7|7307|7304.2|21
1631550740000|2021-09-13 16:32:20|7307|7304.2|7307.7|7304.9|7307.7|7304.9|7306.2|7303.4|11
1631550750000|2021-09-13 16:32:30|7308|7305.2|7308.7|7305.9|7308.7|7305.9|7308|7305.2|15
1631550760000|2021-09-13 16:32:40|7308.5|7305.7|7309|7306.2|7309|7306.2|7308.2|7305.4|17
1631550770000|2021-09-13 16:32:50|7309.2|7306.4|7309.5|7306.7|7310.5|7307.7|7309.2|7306.4|16
1631550780000|2021-09-13 16:33:00|7309.7|7306.9|7310|7307.2|7310|7307.2|7309.7|7306.9|10
1631550790000|2021-09-13 16:33:10|7310.5|7307.7|7312|7309.2|7312.2|7309.4|7310.5|7307.7|87
1631550800000|2021-09-13 16:33:20|7311.7|7308.9|7312.7|7309.9|7313|7310.2|7311.7|7308.9|27
1631550810000|2021-09-13 16:33:30|7312.5|7309.7|7311.5|7308.7|7312.7|7309.9|7311.5|7308.7|14
1631550820000|2021-09-13 16:33:40|7311.2|7308.4|7312|7309.2|7312.2|7309.4|7311.2|7308.4|7
1631550830000|2021-09-13 16:33:50|7311.7|7308.9|7311.2|7308.4|7311.7|7308.9|7311|7308.2|17
1631550840000|2021-09-13 16:34:00|7311.5|7308.7|7310.7|7307.9|7311.5|7308.7|7310.7|7307.9|19
1631550850000|2021-09-13 16:34:10|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7311|7308.2|11
1631550860000|2021-09-13 16:34:20|7311|7308.2|7310.2|7307.4|7311|7308.2|7310.2|7307.4|5
1631550870000|2021-09-13 16:34:30|||||||||3
1631550880000|2021-09-13 16:34:40|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|26
1631550890000|2021-09-13 16:34:50|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|7309.2|7306.4|6
1631550900000|2021-09-13 16:35:00|7310.5|7307.7|7310|7307.2|7311|7308.2|7310|7307.2|47
1631550910000|2021-09-13 16:35:10|7309.7|7306.9|7310.2|7307.4|7310.2|7307.4|7309.7|7306.9|6
1631550920000|2021-09-13 16:35:20|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7
1631550930000|2021-09-13 16:35:30|7309|7306.2|7308.7|7305.9|7309|7306.2|7308.5|7305.7|25
1631550940000|2021-09-13 16:35:40|7309.2|7306.4|7309.2|7306.4|7309.5|7306.7|7309|7306.2|9
1631550950000|2021-09-13 16:35:50|7309|7306.2|7308.5|7305.7|7309|7306.2|7308.5|7305.7|39
1631550960000|2021-09-13 16:36:00|7308.7|7305.9|7305.5|7302.7|7310.2|7307.4|7305.5|7302.7|161
1631550970000|2021-09-13 16:36:10|7305.7|7302.9|7305.7|7302.9|7306.5|7303.7|7305.7|7302.9|9
1631550980000|2021-09-13 16:36:20|7305.2|7302.4|7304.7|7301.9|7305.7|7302.9|7304.5|7301.7|14
1631550990000|2021-09-13 16:36:30|7305.2|7302.4|7304.5|7301.7|7305.2|7302.4|7304|7301.2|10
1631551000000|2021-09-13 16:36:40|7304.2|7301.4|7303.7|7300.9|7304.7|7301.9|7303.7|7300.9|21
1631551010000|2021-09-13 16:36:50|7303.5|7300.7|7302.5|7299.7|7303.5|7300.7|7301.7|7298.9|23
1631551020000|2021-09-13 16:37:00|7302.2|7299.4|7303|7300.2|7303.2|7300.4|7301.7|7298.9|54
1631551030000|2021-09-13 16:37:10|7303.2|7300.4|7302.5|7299.7|7303.2|7300.4|7302.2|7299.4|9
1631551040000|2021-09-13 16:37:20|7302.2|7299.4|7303.7|7300.9|7303.7|7300.9|7301.5|7298.7|28
1631551050000|2021-09-13 16:37:30|7304|7301.2|7303.5|7300.7|7304|7301.2|7303|7300.2|42
1631551060000|2021-09-13 16:37:40|7303.7|7300.9|7304.5|7301.7|7304.7|7301.9|7303.5|7300.7|36
1631551070000|2021-09-13 16:37:50|7304.7|7301.9|7304.7|7301.9|7304.7|7301.9|7304.5|7301.7|8
1631551080000|2021-09-13 16:38:00|7305|7302.2|7306|7303.2|7306.2|7303.4|7305|7302.2|24
1631551090000|2021-09-13 16:38:10|7305.7|7302.9|7306|7303.2|7306.2|7303.4|7305.7|7302.9|3
1631551100000|2021-09-13 16:38:20|7306.5|7303.7|7306.5|7303.7|7307|7304.2|7306.5|7303.7|18
1631551110000|2021-09-13 16:38:30|7306.7|7303.9|7307|7304.2|7307|7304.2|7306.2|7303.4|7
1631551120000|2021-09-13 16:38:40|7306.7|7303.9|7306.5|7303.7|7306.7|7303.9|7306.2|7303.4|4
1631551130000|2021-09-13 16:38:50|7306.2|7303.4|7306.2|7303.4|7307.2|7304.4|7306.2|7303.4|12
1631551140000|2021-09-13 16:39:00|7306.5|7303.7|7307|7304.2|7307.2|7304.4|7306.5|7303.7|27
1631551150000|2021-09-13 16:39:10|7306.5|7303.7|7307|7304.2|7307|7304.2|7306.5|7303.7|12
1631551160000|2021-09-13 16:39:20|7307.2|7304.4|7308.7|7305.9|7308.7|7305.9|7307.2|7304.4|22
1631551170000|2021-09-13 16:39:30|7308.5|7305.7|7307.5|7304.7|7308.5|7305.7|7307.2|7304.4|10
1631551180000|2021-09-13 16:39:40|7307.2|7304.4|7307.5|7304.7|7307.7|7304.9|7307.2|7304.4|7
1631551190000|2021-09-13 16:39:50|7307.2|7304.4|7307.7|7304.9|7308|7305.2|7307.2|7304.4|6
1631551200000|2021-09-13 16:40:00|7308|7305.2|7307.7|7304.9|7308.2|7305.4|7307.7|7304.9|13
1631551210000|2021-09-13 16:40:10|7308|7305.2|7308.4|7305.6|7309|7306.2|7308|7305.2|14
1631551220000|2021-09-13 16:40:20|7307.7|7304.9|7306.7|7303.9|7307.7|7304.9|7306.7|7303.9|2
1631551230000|2021-09-13 16:40:30|7307|7304.2|7307|7304.2|7307|7304.2|7306.2|7303.4|10
1631551240000|2021-09-13 16:40:40|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|7307.2|7304.4|12
1631551250000|2021-09-13 16:40:50|7307|7304.2|7306.7|7303.9|7307|7304.2|7306.7|7303.9|8
1631551260000|2021-09-13 16:41:00|7306.4|7303.6|7306.2|7303.4|7307.2|7304.4|7306.2|7303.4|37
1631551270000|2021-09-13 16:41:10|7306.7|7303.9|7309.4|7306.6|7309.4|7306.6|7306.5|7303.3|220
1631551280000|2021-09-13 16:41:20|7309.2|7306.4|7310|7307.2|7310|7307.2|7309|7306.2|181
1631551290000|2021-09-13 16:41:30|7310.2|7307.4|7310|7307.2|7310.2|7307.4|7310|7307.2|7
1631551300000|2021-09-13 16:41:40|7309.2|7306.4|7309.5|7306.7|7309.7|7306.9|7309.2|7306.4|6
1631551310000|2021-09-13 16:41:50|7309.7|7306.9|7309|7306.2|7309.7|7306.9|7309|7306.2|10
1631551320000|2021-09-13 16:42:00|7309.2|7306.4|7308.7|7305.9|7309.5|7306.7|7308|7305.2|24
1631551330000|2021-09-13 16:42:10|7308.2|7305.4|7308|7305.2|7308.2|7305.4|7308|7305.2|7
1631551340000|2021-09-13 16:42:20|7308.2|7305.4|7306.4|7303.6|7308.7|7305.9|7306.4|7303.6|19
1631551350000|2021-09-13 16:42:30|7306.2|7303.4|7306|7303.2|7306.2|7303.4|7305.5|7302.7|13
1631551360000|2021-09-13 16:42:40|7306.5|7303.7|7306|7303.2|7306.5|7303.7|7306|7303.2|27
1631551370000|2021-09-13 16:42:50|7305.7|7302.9|7306.2|7303.4|7306.2|7303.4|7305.7|7302.9|9
1631551380000|2021-09-13 16:43:00|7306.5|7303.7|7306.5|7303.7|7307|7304.2|7306.2|7303.4|29
1631551390000|2021-09-13 16:43:10|7306.2|7303.4|7306.5|7303.7|7307|7304.2|7306.2|7303.4|18
1631551400000|2021-09-13 16:43:20|7306|7303.2|7305|7302.2|7306|7303.2|7305|7302.2|12
1631551410000|2021-09-13 16:43:30|7305.2|7302.4|7304.5|7301.7|7305.2|7302.4|7304|7301.2|20
1631551420000|2021-09-13 16:43:40|7304|7301.2|7304.5|7301.7|7305|7302.2|7304|7301.2|61
1631551430000|2021-09-13 16:43:50|7304|7301.2|7304|7301.2|7304.7|7301.9|7302.5|7299.7|69
1631551440000|2021-09-13 16:44:00|7303.7|7300.9|7304|7301.2|7304|7301.2|7303|7300.2|7
1631551450000|2021-09-13 16:44:10|7303.7|7300.9|7302|7299.2|7304.2|7301.4|7302|7299.2|46
1631551460000|2021-09-13 16:44:20|||||||||5
1631551470000|2021-09-13 16:44:30|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|7301.5|7298.7|8
1631551480000|2021-09-13 16:44:40|7301.7|7298.9|7301.2|7298.4|7303|7300.2|7301.2|7298.4|15
1631551490000|2021-09-13 16:44:50|7301.5|7298.7|7301.5|7298.7|7302|7299.2|7301.2|7298.4|6
1631551500000|2021-09-13 16:45:00|7302|7299.2|7302.5|7299.7|7303|7300.2|7302|7299.2|21
1631551510000|2021-09-13 16:45:10|7302|7299.2|7301.7|7298.9|7302|7299.2|7301.2|7298.4|33
1631551520000|2021-09-13 16:45:20|7302|7299.2|7301|7298.2|7302.7|7299.9|7301|7298.2|28
1631551530000|2021-09-13 16:45:30|||||||||8
1631551540000|2021-09-13 16:45:40|7301.5|7298.7|7302|7299.2|7302|7299.2|7301.5|7298.7|8
1631551550000|2021-09-13 16:45:50|7302.5|7299.7|7304|7301.2|7304|7301.2|7302.5|7299.7|7
1631551560000|2021-09-13 16:46:00|7303.2|7300.4|7303|7300.2|7304|7301.2|7303|7300.2|16
1631551570000|2021-09-13 16:46:10|7303.2|7300.4|7303.7|7300.9|7303.7|7300.9|7303|7300.2|11
1631551580000|2021-09-13 16:46:20|7303.9|7301.1|7302.9|7300.1|7303.9|7301.1|7302.9|7300.1|26
1631551590000|2021-09-13 16:46:30|7303.4|7300.6|7303.4|7300.6|7303.4|7300.6|7303.2|7300.4|5
1631551600000|2021-09-13 16:46:40|7303.9|7301.1|7303.9|7301.1|7304.9|7302.1|7303.9|7301.1|20
1631551610000|2021-09-13 16:46:50|7303.7|7300.9|7303.2|7300.4|7303.7|7300.9|7302.9|7300.1|32
1631551620000|2021-09-13 16:47:00|7303.4|7300.6|7303.9|7301.1|7303.9|7301.1|7303.4|7300.6|22
1631551630000|2021-09-13 16:47:10|7303.5|7300.7|7303.2|7300.4|7303.5|7300.7|7302.9|7300.1|12
1631551640000|2021-09-13 16:47:20|7302.9|7300.1|7303.9|7301.1|7303.9|7301.1|7302.9|7300.1|8
1631551650000|2021-09-13 16:47:30|||||||||7
1631551660000|2021-09-13 16:47:40|7304.4|7301.6|7304.7|7301.9|7304.7|7301.9|7303.9|7301.1|14
1631551670000|2021-09-13 16:47:50|7303.9|7301.1|7304.9|7302.1|7304.9|7302.1|7303.9|7301.1|21
1631551680000|2021-09-13 16:48:00|7304.7|7301.9|7305.2|7302.4|7305.4|7302.6|7304.2|7301.4|19
1631551690000|2021-09-13 16:48:10|7305.7|7302.9|7305.9|7303.1|7305.9|7303.1|7305.2|7302.4|9
1631551700000|2021-09-13 16:48:20|7305.7|7302.9|7305.9|7303.1|7305.9|7303.1|7305.7|7302.9|39
1631551710000|2021-09-13 16:48:30|7306.2|7303.4|7306.5|7303.7|7306.7|7303.9|7305.7|7302.9|24
1631551720000|2021-09-13 16:48:40|7305.7|7302.9|7306.9|7304.1|7306.9|7304.1|7305.7|7302.9|36
1631551730000|2021-09-13 16:48:50|7307.5|7304.7|7306.9|7304.1|7307.5|7304.7|7306.9|7304.1|8
1631551740000|2021-09-13 16:49:00|7307.2|7304.4|7306.7|7303.9|7307.2|7304.4|7305.9|7303.1|15
1631551750000|2021-09-13 16:49:10|7306.5|7303.7|7305.7|7302.9|7306.5|7303.7|7305.5|7302.7|23
1631551760000|2021-09-13 16:49:20|7305.5|7302.7|7305.5|7302.7|7305.7|7302.9|7305.5|7302.7|47
1631551770000|2021-09-13 16:49:30|7305.7|7302.9|7305.7|7302.9|7305.7|7302.9|7305.5|7302.7|19
1631551780000|2021-09-13 16:49:40|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|7305.5|7302.7|14
1631551790000|2021-09-13 16:49:50|7305.7|7302.9|7307.9|7305.1|7310.5|7307.7|7305.7|7302.9|227
1631551800000|2021-09-13 16:50:00|7307.7|7304.9|7311.5|7308.7|7311.5|7308.7|7307.7|7304.9|101
1631551810000|2021-09-13 16:50:10|7311.2|7308.4|7311.5|7308.7|7311.5|7308.7|7310.7|7307.9|36
1631551820000|2021-09-13 16:50:20|7311|7308.2|7310.7|7307.9|7311|7308.2|7310.5|7307.7|60
1631551830000|2021-09-13 16:50:30|7310.5|7307.7|7311.2|7308.4|7311.2|7308.4|7310.5|7307.7|36
1631551840000|2021-09-13 16:50:40|7311.5|7308.7|7311.2|7308.4|7311.5|7308.7|7310.7|7307.9|15
1631551850000|2021-09-13 16:50:50|7311.5|7308.7|7311.5|7308.7|7311.5|7308.7|7311.2|7308.4|9
1631551860000|2021-09-13 16:51:00|7311.2|7308.4|7310.5|7307.7|7311.2|7308.4|7310.5|7307.7|42
1631551870000|2021-09-13 16:51:10|||||||||35
1631551880000|2021-09-13 16:51:20|7310.2|7307.4|7310.5|7307.7|7310.5|7307.7|7309.5|7306.7|16
1631551890000|2021-09-13 16:51:30|7309.9|7307.1|7306.7|7303.9|7309.9|7307.1|7306.7|7303.9|36
1631551900000|2021-09-13 16:51:40|7307.7|7304.9|7309.9|7307.1|7310.2|7307.4|7307.5|7304.7|195
1631551910000|2021-09-13 16:51:50|7309.5|7306.7|7310.2|7307.4|7310.2|7307.4|7309.5|7306.7|5
1631551920000|2021-09-13 16:52:00|7309.9|7307.1|7309.9|7307.1|7309.9|7307.1|7308.9|7306.1|17
1631551930000|2021-09-13 16:52:10|7310.4|7307.6|7310.4|7307.6|7310.7|7307.9|7310.2|7307.4|11
1631551940000|2021-09-13 16:52:20|7310.7|7307.9|7310.2|7307.4|7310.7|7307.9|7309.9|7307.1|5
1631551950000|2021-09-13 16:52:30|7310.4|7307.6|7309.9|7307.1|7310.4|7307.6|7309.7|7306.9|7
1631551960000|2021-09-13 16:52:40|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|7309.7|7306.9|3
1631551970000|2021-09-13 16:52:50|7309.9|7307.1|7311.7|7308.9|7311.7|7308.9|7309.9|7307.1|23
1631551980000|2021-09-13 16:53:00|7310.9|7308.1|7310.2|7307.4|7310.9|7308.1|7309.9|7307.1|14
1631551990000|2021-09-13 16:53:10|7309.9|7307.1|7309.9|7307.1|7310.2|7307.4|7309.9|7307.1|9
1631552000000|2021-09-13 16:53:20|7310.2|7307.4|7309.9|7307.1|7310.2|7307.4|7309.9|7307.1|7
1631552010000|2021-09-13 16:53:30|7310.2|7307.4|7310.7|7307.9|7311.2|7308.4|7309.9|7307.1|11
1631552020000|2021-09-13 16:53:40|7310.9|7308.1|7310.7|7307.9|7310.9|7308.1|7310.7|7307.9|7
1631552030000|2021-09-13 16:53:50|7310.9|7308.1|7310.7|7307.9|7311.2|7308.4|7310.7|7307.9|8
1631552040000|2021-09-13 16:54:00|7310.4|7307.6|7311.2|7308.4|7311.2|7308.4|7310.4|7307.6|16
1631552050000|2021-09-13 16:54:10|7310.9|7308.1|7311.4|7308.6|7311.4|7308.6|7310.7|7307.9|7
1631552060000|2021-09-13 16:54:20|7310.9|7308.1|7311.4|7308.6|7311.4|7308.6|7310.7|7307.9|5
1631552070000|2021-09-13 16:54:30|7311.2|7308.4|7311.4|7308.6|7311.7|7308.9|7310.9|7308.1|9
1631552080000|2021-09-13 16:54:40|7311.7|7308.9|7311.7|7308.9|7311.9|7309.1|7311.4|7308.6|24
1631552090000|2021-09-13 16:54:50|||||||||6
1631552100000|2021-09-13 16:55:00|7311.9|7309.1|7311.7|7308.9|7311.9|7309.1|7311.7|7308.9|38
1631552110000|2021-09-13 16:55:10|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|7311.9|7309.1|17
1631552120000|2021-09-13 16:55:20|||||||||7
1631552130000|2021-09-13 16:55:30|7311.2|7308.4|7311.2|7308.4|7311.2|7308.4|7310.9|7308.1|30
1631552140000|2021-09-13 16:55:40|7310.9|7308.1|7310.9|7308.1|7311.4|7308.6|7310.9|7308.1|18
1631552150000|2021-09-13 16:55:50|7310.4|7307.6|7310.7|7307.9|7310.7|7307.9|7310.4|7307.6|25
1631552160000|2021-09-13 16:56:00|7310.9|7308.1|7311.9|7309.1|7312.7|7309.9|7310.4|7307.6|42
1631552170000|2021-09-13 16:56:10|||||||||6
1631552180000|2021-09-13 16:56:20|7312.7|7309.9|7311.7|7308.9|7312.7|7309.9|7311.7|7308.9|12
1631552190000|2021-09-13 16:56:30|||||||||11
1631552200000|2021-09-13 16:56:40|7311.4|7308.6|7311.7|7308.9|7311.7|7308.9|7311.4|7308.6|14
1631552210000|2021-09-13 16:56:50|7311.4|7308.6|7311.2|7308.4|7311.9|7309.1|7311.2|7308.4|9
1631552220000|2021-09-13 16:57:00|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|11
1631552230000|2021-09-13 16:57:10|||||||||4
1631552240000|2021-09-13 16:57:20|7311.2|7308.4|7310.9|7308.1|7311.2|7308.4|7310.7|7307.9|19
1631552250000|2021-09-13 16:57:30|7310.7|7307.9|7311.7|7308.9|7311.7|7308.9|7310.7|7307.9|8
1631552260000|2021-09-13 16:57:40|7311.9|7309.1|7312.2|7309.4|7312.2|7309.4|7311.9|7309.1|8
1631552270000|2021-09-13 16:57:50|7311.9|7309.1|7313.9|7311.1|7314.7|7311.9|7311.9|7309.1|61
1631552280000|2021-09-13 16:58:00|7313.7|7310.9|7312.9|7310.1|7313.7|7310.9|7312.9|7310.1|19
1631552290000|2021-09-13 16:58:10|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|5
1631552300000|2021-09-13 16:58:20|7312.9|7310.1|7312.4|7309.6|7312.9|7310.1|7312.4|7309.6|65
1631552310000|2021-09-13 16:58:30|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.4|7309.6|18
1631552320000|2021-09-13 16:58:40|7312.9|7310.1|7314.7|7311.9|7314.7|7311.9|7312.9|7310.1|106
1631552330000|2021-09-13 16:58:50|7314.4|7311.6|7313.9|7311.1|7314.9|7312.1|7313.7|7310.9|9
1631552340000|2021-09-13 16:59:00|7313.7|7310.9|7313.4|7310.6|7313.9|7311.1|7312.9|7310.1|13
1631552350000|2021-09-13 16:59:10|7313.7|7310.9|7312.9|7310.1|7313.7|7310.9|7312.9|7310.1|10
1631552360000|2021-09-13 16:59:20|7313.4|7310.6|7313.2|7310.4|7313.4|7310.6|7312.9|7310.1|15
1631552370000|2021-09-13 16:59:30|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|4
1631552380000|2021-09-13 16:59:40|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7312.9|7310.1|6
1631552390000|2021-09-13 16:59:50|7313.9|7311.1|7314.2|7311.4|7314.4|7311.6|7313.7|7310.9|11
1631552400000|2021-09-13 17:00:00|7313.7|7310.9|7316.7|7313.9|7317.4|7314.6|7313.7|7310.9|85
1631552410000|2021-09-13 17:00:10|7316.9|7314.1|7316.9|7314.1|7317.4|7314.6|7316.4|7313.6|46
1631552420000|2021-09-13 17:00:20|7315.7|7312.9|7317.2|7314.4|7317.4|7314.6|7315.7|7312.9|19
1631552430000|2021-09-13 17:00:30|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|17
1631552440000|2021-09-13 17:00:40|7317.7|7314.9|7317.9|7315.1|7318.4|7315.6|7317.7|7314.9|5
1631552450000|2021-09-13 17:00:50|7317.7|7314.9|7317.7|7314.9|7317.9|7315.1|7317.4|7314.6|20
1631552460000|2021-09-13 17:01:00|7317.4|7314.6|7316.7|7313.9|7317.4|7314.6|7316.7|7313.9|9
1631552470000|2021-09-13 17:01:10|7316.9|7314.1|7317.2|7314.4|7317.4|7314.6|7316.7|7313.9|6
1631552480000|2021-09-13 17:01:20|7316.7|7313.9|7316.4|7313.6|7316.7|7313.9|7315.7|7312.9|24
1631552490000|2021-09-13 17:01:30|7316.2|7313.4|7315.7|7312.9|7316.2|7313.4|7315.7|7312.9|8
1631552500000|2021-09-13 17:01:40|7315.4|7312.6|7315.7|7312.9|7315.7|7312.9|7315.4|7312.6|7
1631552510000|2021-09-13 17:01:50|||||||||7
1631552520000|2021-09-13 17:02:00|7315.9|7313.1|7315.7|7312.9|7316.4|7313.6|7315.7|7312.9|29
1631552530000|2021-09-13 17:02:10|7315.9|7313.1|7315.9|7313.1|7316.2|7313.4|7315.7|7312.9|4
1631552540000|2021-09-13 17:02:20|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7
1631552550000|2021-09-13 17:02:30|7315.9|7313.1|7315.7|7312.9|7316.7|7313.9|7315.7|7312.9|20
1631552560000|2021-09-13 17:02:40|7314.7|7311.9|7315.4|7312.6|7315.4|7312.6|7314.7|7311.9|22
1631552570000|2021-09-13 17:02:50|7314.7|7311.9|7315.4|7312.6|7315.4|7312.6|7314.7|7311.9|8
1631552580000|2021-09-13 17:03:00|7315.7|7312.9|7317.2|7314.4|7317.7|7314.9|7315.7|7312.9|19
1631552590000|2021-09-13 17:03:10|7316.9|7314.1|7317.2|7314.4|7317.2|7314.4|7316.9|7314.1|5
1631552600000|2021-09-13 17:03:20|||||||||3
1631552610000|2021-09-13 17:03:30|7316.9|7314.1|7316.7|7313.9|7317.2|7314.4|7316.7|7313.9|9
1631552620000|2021-09-13 17:03:40|7316.4|7313.6|7315.7|7312.9|7316.4|7313.6|7315.7|7312.9|12
1631552630000|2021-09-13 17:03:50|||||||||6
1631552640000|2021-09-13 17:04:00|7316.2|7313.4|7316.2|7313.4|7316.2|7313.4|7315.7|7312.9|76
1631552650000|2021-09-13 17:04:10|7316.7|7313.9|7316.7|7313.9|7317.4|7314.6|7315.7|7312.9|10
1631552660000|2021-09-13 17:04:20|7317.2|7314.4|7317.4|7314.6|7318.4|7315.6|7317.2|7314.4|35
1631552670000|2021-09-13 17:04:30|7318.4|7315.6|7317.7|7314.9|7318.4|7315.6|7317.7|7314.9|55
1631552680000|2021-09-13 17:04:40|7317.4|7314.6|7316.9|7314.1|7317.4|7314.6|7316.9|7314.1|13
1631552690000|2021-09-13 17:04:50|7316.7|7313.9|7316.4|7313.6|7317.7|7314.9|7315.9|7313.1|26
1631552700000|2021-09-13 17:05:00|7317.4|7314.6|7317.7|7314.9|7317.7|7314.9|7317.4|7314.6|22
1631552710000|2021-09-13 17:05:10|7317.9|7315.1|7318.2|7315.4|7318.2|7315.4|7317.7|7314.9|8
1631552720000|2021-09-13 17:05:20|7317.9|7315.1|7317.4|7314.6|7317.9|7315.1|7317.4|7314.6|6
1631552730000|2021-09-13 17:05:30|||||||||11
1631552740000|2021-09-13 17:05:40|7318.2|7315.4|7317.7|7314.9|7318.2|7315.4|7317.4|7314.6|42
1631552750000|2021-09-13 17:05:50|7317.9|7315.1|7317.7|7314.9|7318.2|7315.4|7317.4|7314.6|14
1631552760000|2021-09-13 17:06:00|7317.4|7314.6|7317.9|7315.1|7317.9|7315.1|7317.4|7314.6|12
1631552770000|2021-09-13 17:06:10|7317.2|7314.4|7317.9|7315.1|7318.2|7315.4|7316.9|7314.1|37
1631552780000|2021-09-13 17:06:20|7318.2|7315.4|7317.9|7315.1|7318.4|7315.6|7317.9|7315.1|5
1631552790000|2021-09-13 17:06:30|7318.4|7315.6|7317.4|7314.6|7318.4|7315.6|7317.4|7314.6|5
1631552800000|2021-09-13 17:06:40|7317.9|7315.1|7318.4|7315.6|7318.4|7315.6|7317.9|7315.1|12
1631552810000|2021-09-13 17:06:50|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|7319.4|7316.6|12
1631552820000|2021-09-13 17:07:00|7318.9|7316.1|7318.9|7316.1|7319.4|7316.6|7318.7|7315.9|20
1631552830000|2021-09-13 17:07:10|7319.4|7316.6|7318.7|7315.9|7319.4|7316.6|7318.7|7315.9|4
1631552840000|2021-09-13 17:07:20|7318.9|7316.1|7318.9|7316.1|7318.9|7316.1|7318.7|7315.9|12
1631552850000|2021-09-13 17:07:30|7318.7|7315.9|7318.4|7315.6|7318.7|7315.9|7318.4|7315.6|5
1631552860000|2021-09-13 17:07:40|7318.7|7315.9|7319.4|7316.6|7319.4|7316.6|7318.7|7315.9|3
1631552870000|2021-09-13 17:07:50|7318.7|7315.9|7317.4|7314.6|7318.9|7316.1|7317.4|7314.6|37
1631552880000|2021-09-13 17:08:00|7317.7|7314.9|7318.7|7315.9|7318.7|7315.9|7317.7|7314.9|17
1631552890000|2021-09-13 17:08:10|7319.4|7316.6|7318.4|7315.6|7319.4|7316.6|7318.4|7315.6|8
1631552900000|2021-09-13 17:08:20|7318.7|7315.9|7318.7|7315.9|7318.9|7316.1|7318.7|7315.9|4
1631552910000|2021-09-13 17:08:30|7318.4|7315.6|7319.4|7316.6|7319.4|7316.6|7318.2|7315.4|22
1631552920000|2021-09-13 17:08:40|||||||||35
1631552930000|2021-09-13 17:08:50|7318.9|7316.1|7317.9|7315.1|7318.9|7316.1|7317.9|7315.1|66
1631552940000|2021-09-13 17:09:00|7317.7|7314.9|7318.9|7316.1|7318.9|7316.1|7317.7|7314.9|12
1631552950000|2021-09-13 17:09:10|7318.7|7315.9|7317.4|7314.6|7318.7|7315.9|7317.4|7314.6|12
1631552960000|2021-09-13 17:09:20|7317.7|7314.9|7317.4|7314.6|7317.7|7314.9|7317.4|7314.6|11
1631552970000|2021-09-13 17:09:30|7316.9|7314.1|7315.4|7312.6|7316.9|7314.1|7315.4|7312.6|61
1631552980000|2021-09-13 17:09:40|||||||||4
1631552990000|2021-09-13 17:09:50|7314.7|7311.9|7315.9|7313.1|7316.2|7313.4|7314.7|7311.9|22
1631553000000|2021-09-13 17:10:00|7316.2|7313.4|7316.4|7313.6|7316.4|7313.6|7315.7|7312.9|13
1631553010000|2021-09-13 17:10:10|7315.9|7313.1|7316.4|7313.6|7316.4|7313.6|7315.4|7312.6|3
1631553020000|2021-09-13 17:10:20|7316.7|7313.9|7316.9|7314.1|7316.9|7314.1|7316.4|7313.6|29
1631553030000|2021-09-13 17:10:30|7317.2|7314.4|7317.4|7314.6|7317.4|7314.6|7316.9|7314.1|4
1631553040000|2021-09-13 17:10:40|7317.2|7314.4|7316.9|7314.1|7317.4|7314.6|7316.9|7314.1|23
1631553050000|2021-09-13 17:10:50|7316.4|7313.6|7316.4|7313.6|7316.4|7313.6|7316.2|7313.4|11
1631553060000|2021-09-13 17:11:00|7316.7|7313.9|7315.7|7312.9|7316.7|7313.9|7315.4|7312.6|4
1631553070000|2021-09-13 17:11:10|7315.4|7312.6|7315.7|7312.9|7315.7|7312.9|7315.4|7312.6|5
1631553080000|2021-09-13 17:11:20|7315.4|7312.6|7314.4|7311.6|7315.4|7312.6|7314.4|7311.6|20
1631553090000|2021-09-13 17:11:30|7314.7|7311.9|7314.4|7311.6|7314.7|7311.9|7314.4|7311.6|4
1631553100000|2021-09-13 17:11:40|7314.2|7311.4|7313.4|7310.6|7314.4|7311.6|7313.4|7310.6|77
1631553110000|2021-09-13 17:11:50|7313.7|7310.9|7312.9|7310.1|7313.7|7310.9|7312.9|7310.1|17
1631553120000|2021-09-13 17:12:00|7313.4|7310.6|7314.9|7312.1|7314.9|7312.1|7313.4|7310.6|70
1631553130000|2021-09-13 17:12:10|7315.2|7312.4|7314.7|7311.9|7315.4|7312.6|7314.7|7311.9|11
1631553140000|2021-09-13 17:12:20|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.7|7311.9|4
1631553150000|2021-09-13 17:12:30|||||||||3
1631553160000|2021-09-13 17:12:40|7315.4|7312.6|7315.4|7312.6|7316.4|7313.6|7315.4|7312.6|17
1631553170000|2021-09-13 17:12:50|||||||||13
1631553180000|2021-09-13 17:13:00|7314.7|7311.9|7314.4|7311.6|7314.7|7311.9|7314.4|7311.6|80
1631553190000|2021-09-13 17:13:10|7313.9|7311.1|7313.7|7310.9|7314.2|7311.4|7313.7|7310.9|9
1631553200000|2021-09-13 17:13:20|7314.2|7311.4|7313.9|7311.1|7314.2|7311.4|7313.7|7310.9|64
1631553210000|2021-09-13 17:13:30|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.2|7310.4|26
1631553220000|2021-09-13 17:13:40|7313.4|7310.6|7313.7|7310.9|7313.7|7310.9|7313.4|7310.6|4
1631553230000|2021-09-13 17:13:50|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|2
1631553240000|2021-09-13 17:14:00|7313.7|7310.9|7314.4|7311.6|7314.4|7311.6|7313.7|7310.9|12
1631553250000|2021-09-13 17:14:10|7313.4|7310.6|7313.7|7310.9|7314.2|7311.4|7313.4|7310.6|19
1631553260000|2021-09-13 17:14:20|7313.4|7310.6|7313.9|7311.1|7313.9|7311.1|7313.4|7310.6|5
1631553270000|2021-09-13 17:14:30|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7313.4|7310.6|6
1631553280000|2021-09-13 17:14:40|7313.7|7310.9|7313.4|7310.6|7313.7|7310.9|7313.2|7310.4|11
1631553290000|2021-09-13 17:14:50|7312.7|7309.9|7313.2|7310.4|7313.2|7310.4|7312.7|7309.9|16
1631553300000|2021-09-13 17:15:00|7312.9|7310.1|7312.4|7309.6|7313.2|7310.4|7311.9|7309.1|598
1631553310000|2021-09-13 17:15:10|||||||||6
1631553320000|2021-09-13 17:15:20|7311.9|7309.1|7311.7|7308.9|7312.2|7309.4|7311.7|7308.9|65
1631553330000|2021-09-13 17:15:30|7312.2|7309.4|7311.7|7308.9|7312.4|7309.6|7310.9|7308.1|20
1631553340000|2021-09-13 17:15:40|7311.9|7309.1|7312.4|7309.6|7312.4|7309.6|7311.9|7309.1|6
1631553350000|2021-09-13 17:15:50|7312.9|7310.1|7313.4|7310.6|7313.7|7310.9|7312.9|7310.1|16
1631553360000|2021-09-13 17:16:00|7313.7|7310.9|7314.7|7311.9|7314.7|7311.9|7313.7|7310.9|16
1631553370000|2021-09-13 17:16:10|7314.9|7312.1|7315.4|7312.6|7315.4|7312.6|7314.9|7312.1|7
1631553380000|2021-09-13 17:16:20|7314.9|7312.1|7314.7|7311.9|7314.9|7312.1|7314.7|7311.9|15
1631553390000|2021-09-13 17:16:30|7314.4|7311.6|7315.2|7312.4|7315.2|7312.4|7314.4|7311.6|3
1631553400000|2021-09-13 17:16:40|7315.4|7312.6|7315.4|7312.6|7315.4|7312.6|7315.2|7312.4|5
1631553410000|2021-09-13 17:16:50|7315.2|7312.4|7315.2|7312.4|7315.4|7312.6|7314.4|7311.6|13
1631553420000|2021-09-13 17:17:00|7314.9|7312.1|7314.4|7311.6|7314.9|7312.1|7314.4|7311.6|53
1631553430000|2021-09-13 17:17:10|7314.7|7311.9|7315.4|7312.6|7315.4|7312.6|7314.7|7311.9|12
1631553440000|2021-09-13 17:17:20|7315.2|7312.4|7315.4|7312.6|7315.4|7312.6|7314.9|7312.1|29
1631553450000|2021-09-13 17:17:30|7315.2|7312.4|7314.7|7311.9|7315.2|7312.4|7314.7|7311.9|3
1631553460000|2021-09-13 17:17:40|7314.9|7312.1|7315.2|7312.4|7315.2|7312.4|7314.9|7312.1|6
1631553470000|2021-09-13 17:17:50|7314.7|7311.9|7314.2|7311.4|7315.4|7312.6|7314.2|7311.4|61
1631553480000|2021-09-13 17:18:00|7314.4|7311.6|7314.4|7311.6|7314.7|7311.9|7314.4|7311.6|121
1631553490000|2021-09-13 17:18:10|7314.2|7311.4|7314.2|7311.4|7314.4|7311.6|7313.9|7311.1|18
1631553500000|2021-09-13 17:18:20|7313.9|7311.1|7312.9|7310.1|7313.9|7311.1|7312.9|7310.1|26
1631553510000|2021-09-13 17:18:30|7313.4|7310.6|7313.4|7310.6|7313.9|7311.1|7312.9|7310.1|28
1631553520000|2021-09-13 17:18:40|7313.1|7310.3|7311.9|7309.1|7313.1|7310.3|7311.9|7309.1|25
1631553530000|2021-09-13 17:18:50|7312.4|7309.6|7311.9|7309.1|7312.9|7310.1|7311.9|7309.1|9
1631553540000|2021-09-13 17:19:00|||||||||4
1631553550000|2021-09-13 17:19:10|7312.9|7310.1|7313.4|7310.6|7313.4|7310.6|7312.4|7309.6|13
1631553560000|2021-09-13 17:19:20|7312.9|7310.1|7313.7|7310.9|7313.7|7310.9|7312.9|7310.1|6
1631553570000|2021-09-13 17:19:30|7313.9|7311.1|7313.9|7311.1|7314.4|7311.6|7313.9|7311.1|3
1631553590000|2021-09-13 17:19:50|7314.4|7311.6|7314.2|7311.4|7314.4|7311.6|7313.9|7311.1|112
1631553600000|2021-09-13 17:20:00|7313.9|7311.1|7314.4|7311.6|7314.4|7311.6|7313.9|7311.1|5
1631553610000|2021-09-13 17:20:10|7313.9|7311.1|7313.2|7310.4|7313.9|7311.1|7312.9|7310.1|51
1631553620000|2021-09-13 17:20:20|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.2|7310.4|16
1631553630000|2021-09-13 17:20:30|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.2|7309.4|60
1631553640000|2021-09-13 17:20:40|7312.2|7309.4|7312.7|7309.9|7312.7|7309.9|7312.2|7309.4|1
1631553650000|2021-09-13 17:20:50|7312.2|7309.4|7312.4|7309.6|7312.4|7309.6|7312.2|7309.4|3
1631553660000|2021-09-13 17:21:00|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.2|7309.4|5
1631553670000|2021-09-13 17:21:10|7313.2|7310.4|7313.4|7310.6|7313.4|7310.6|7313.2|7310.4|5
1631553680000|2021-09-13 17:21:20|7313.2|7310.4|7313.7|7310.9|7313.7|7310.9|7313.2|7310.4|2
1631553690000|2021-09-13 17:21:30|7313.9|7311.1|7314.2|7311.4|7314.4|7311.6|7313.9|7311.1|5
1631553700000|2021-09-13 17:21:40|7313.9|7311.1|7314.2|7311.4|7314.2|7311.4|7313.9|7311.1|2
1631553710000|2021-09-13 17:21:50|||||||||4
1631553720000|2021-09-13 17:22:00|7313.9|7311.1|7313.2|7310.4|7313.9|7311.1|7312.7|7309.9|10
1631553730000|2021-09-13 17:22:10|7312.9|7310.1|7312.4|7309.6|7313.2|7310.4|7312.4|7309.6|4
1631553740000|2021-09-13 17:22:20|||||||||2
1631553750000|2021-09-13 17:22:30|7312.7|7309.9|7312.4|7309.6|7312.7|7309.9|7312.4|7309.6|3
1631553760000|2021-09-13 17:22:40|7312.7|7309.9|7312.7|7309.9|7312.9|7310.1|7312.4|7309.6|20
1631553770000|2021-09-13 17:22:50|7312.4|7309.6|7311.7|7308.9|7312.4|7309.6|7311.7|7308.9|12
1631553780000|2021-09-13 17:23:00|7311.4|7308.6|7311.9|7309.1|7311.9|7309.1|7311.4|7308.6|40
1631553790000|2021-09-13 17:23:10|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|23
1631553800000|2021-09-13 17:23:20|7313.1|7310.3|7312.9|7310.1|7313.1|7310.3|7312.9|7310.1|31
1631553810000|2021-09-13 17:23:30|7312.4|7309.6|7312.9|7310.1|7313.1|7310.3|7311.9|7309.1|66
1631553820000|2021-09-13 17:23:40|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|1
1631553830000|2021-09-13 17:23:50|7312.9|7310.1|7312.4|7309.6|7312.9|7310.1|7312.4|7309.6|6
1631553840000|2021-09-13 17:24:00|7311.9|7309.1|7311.6|7308.8|7311.9|7309.1|7311.4|7308.6|18
1631553850000|2021-09-13 17:24:10|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|7311.4|7308.6|23
1631553860000|2021-09-13 17:24:20|7311.9|7309.1|7313.6|7310.8|7313.6|7310.8|7311.9|7309.1|7
1631553870000|2021-09-13 17:24:30|7313.4|7310.6|7312.6|7309.8|7313.4|7310.6|7312.6|7309.8|7
1631553880000|2021-09-13 17:24:40|7312.9|7310.1|7312.6|7309.8|7313.1|7310.3|7312.6|7309.8|5
1631553890000|2021-09-13 17:24:50|7312.9|7310.1|7312.4|7309.6|7313.4|7310.6|7312.4|7309.6|8
1631553900000|2021-09-13 17:25:00|||||||||4
1631553910000|2021-09-13 17:25:10|7311.6|7308.8|7311.4|7308.6|7311.6|7308.8|7311.1|7308.3|20
1631553920000|2021-09-13 17:25:20|7310.9|7308.1|7309.9|7307.1|7310.9|7308.1|7309.9|7307.1|10
1631553930000|2021-09-13 17:25:30|7310.4|7307.6|7309.1|7306.3|7310.4|7307.6|7308.9|7306.1|32
1631553940000|2021-09-13 17:25:40|7309.4|7306.6|7307.4|7304.6|7309.4|7306.6|7306.9|7304.1|42
1631553950000|2021-09-13 17:25:50|7307.1|7304.3|7308.4|7305.6|7308.4|7305.6|7307.1|7304.3|20
1631553960000|2021-09-13 17:26:00|7308.6|7305.8|7308.1|7305.3|7308.6|7305.8|7307.6|7304.8|13
1631553970000|2021-09-13 17:26:10|7308.4|7305.6|7307.4|7304.6|7308.4|7305.6|7307.4|7304.6|2
1631553980000|2021-09-13 17:26:20|7307.9|7305.1|7308.4|7305.6|7308.4|7305.6|7307.9|7305.1|8
1631553990000|2021-09-13 17:26:30|7308.6|7305.8|7309.9|7307.1|7310.2|7307.4|7308.6|7305.8|39
1631554000000|2021-09-13 17:26:40|7310.4|7307.6|7311.6|7308.8|7311.6|7308.8|7310.4|7307.6|6
1631554010000|2021-09-13 17:26:50|7311.4|7308.6|7311.1|7308.3|7311.4|7308.6|7310.9|7308.1|10
1631554020000|2021-09-13 17:27:00|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.6|7307.8|2
1631554030000|2021-09-13 17:27:10|7310.6|7307.8|7310.6|7307.8|7311.6|7308.8|7310.6|7307.8|13
1631554040000|2021-09-13 17:27:20|||||||||3
1631554050000|2021-09-13 17:27:30|7311.2|7308.4|7311.1|7308.3|7311.4|7308.6|7311.1|7308.3|4
1631554060000|2021-09-13 17:27:40|7311.4|7308.6|7311.1|7308.3|7311.4|7308.6|7310.6|7307.8|8
1631554070000|2021-09-13 17:27:50|7311.4|7308.6|7311.1|7308.3|7311.4|7308.6|7311.1|7308.3|5
1631554080000|2021-09-13 17:28:00|7311.4|7308.6|7311.4|7308.6|7312.4|7309.6|7311.4|7308.6|18
1631554090000|2021-09-13 17:28:10|7311.6|7308.8|7311.4|7308.6|7311.6|7308.8|7311.4|7308.6|36
1631554100000|2021-09-13 17:28:20|7311.6|7308.8|7311.4|7308.6|7311.6|7308.8|7311.4|7308.6|16
1631554110000|2021-09-13 17:28:30|7311.6|7308.8|7312.4|7309.6|7312.4|7309.6|7311.6|7308.8|5
1631554120000|2021-09-13 17:28:40|7312.1|7309.3|7311.6|7308.8|7312.1|7309.3|7311.6|7308.8|4
1631554130000|2021-09-13 17:28:50|7311.4|7308.6|7311.1|7308.3|7311.4|7308.6|7310.6|7307.8|11
1631554140000|2021-09-13 17:29:00|7310.9|7308.1|7311.6|7308.8|7312.4|7309.6|7310.9|7308.1|15
1631554150000|2021-09-13 17:29:10|7311.9|7309.1|7312.6|7309.8|7312.6|7309.8|7311.9|7309.1|7
1631554160000|2021-09-13 17:29:20|7312.1|7309.3|7313.4|7310.6|7313.4|7310.6|7312.1|7309.3|3
1631554170000|2021-09-13 17:29:30|7313.9|7311.1|7312.6|7309.8|7313.9|7311.1|7312.1|7309.3|25
1631554180000|2021-09-13 17:29:40|7312.4|7309.6|7311.6|7308.8|7312.4|7309.6|7311.4|7308.6|28
1631554190000|2021-09-13 17:29:50|7311.9|7309.1|7312.4|7309.6|7312.6|7309.8|7311.9|7309.1|5
1631554200000|2021-09-13 17:30:00|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7311.9|7309.1|13
1631554210000|2021-09-13 17:30:10|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.1|7309.3|1
1631554220000|2021-09-13 17:30:20|7311.9|7309.1|7311.1|7308.3|7311.9|7309.1|7310.6|7307.8|22
1631554230000|2021-09-13 17:30:30|7311.4|7308.6|7311.9|7309.1|7311.9|7309.1|7310.6|7307.8|25
1631554240000|2021-09-13 17:30:40|7312.4|7309.6|7312.6|7309.8|7312.6|7309.8|7312.4|7309.6|22
1631554250000|2021-09-13 17:30:50|7312.9|7310.1|7314.1|7311.3|7314.1|7311.3|7312.9|7310.1|12
1631554260000|2021-09-13 17:31:00|7313.9|7311.1|7314.1|7311.3|7314.1|7311.3|7313.6|7310.8|9
1631554270000|2021-09-13 17:31:10|7313.9|7311.1|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|7
1631554280000|2021-09-13 17:31:20|7313.1|7310.3|7313.6|7310.8|7313.6|7310.8|7313.1|7310.3|15
1631554290000|2021-09-13 17:31:30|7313.4|7310.6|7313.9|7311.1|7313.9|7311.1|7313.4|7310.6|38
1631554300000|2021-09-13 17:31:40|7313.6|7310.8|7313.9|7311.1|7313.9|7311.1|7313.6|7310.8|7
1631554310000|2021-09-13 17:31:50|7313.6|7310.8|7314.1|7311.3|7314.6|7311.8|7313.6|7310.8|19
1631554320000|2021-09-13 17:32:00|7314.4|7311.6|7313.9|7311.1|7314.4|7311.6|7313.9|7311.1|3
1631554330000|2021-09-13 17:32:10|||||||||3
1631554340000|2021-09-13 17:32:20|||||||||8
1631554350000|2021-09-13 17:32:30|7314.6|7311.8|7316.6|7313.8|7317.1|7314.3|7314.6|7311.8|51
1631554360000|2021-09-13 17:32:40|7316.4|7313.6|7316.4|7313.6|7316.6|7313.8|7315.9|7313.1|10
1631554370000|2021-09-13 17:32:50|7316.6|7313.8|7315.4|7312.6|7316.6|7313.8|7314.9|7312.1|25
1631554380000|2021-09-13 17:33:00|7315.6|7312.8|7316.4|7313.6|7316.4|7313.6|7315.6|7312.8|16
1631554390000|2021-09-13 17:33:10|7317.4|7314.6|7318.1|7315.3|7318.4|7315.6|7316.9|7314.1|109
1631554400000|2021-09-13 17:33:20|7318.4|7315.6|7318.1|7315.3|7318.6|7315.8|7317.9|7315.1|17
1631554410000|2021-09-13 17:33:30|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|7318.4|7315.6|14
1631554420000|2021-09-13 17:33:40|7318.9|7316.1|7318.4|7315.6|7318.9|7316.1|7317.9|7315.1|9
1631554430000|2021-09-13 17:33:50|7318.6|7315.8|7317.9|7315.1|7318.6|7315.8|7317.9|7315.1|79
1631554440000|2021-09-13 17:34:00|7318.1|7315.3|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|83
1631554450000|2021-09-13 17:34:10|7317.9|7315.1|7318.1|7315.3|7318.1|7315.3|7317.6|7314.8|38
1631554460000|2021-09-13 17:34:20|||||||||61
1631554470000|2021-09-13 17:34:30|7318.6|7315.8|7319.6|7316.8|7319.6|7316.8|7318.1|7315.3|49
1631554480000|2021-09-13 17:34:40|7320.4|7317.6|7318.9|7316.1|7320.4|7317.6|7318.9|7316.1|130
1631554490000|2021-09-13 17:34:50|7319.1|7316.3|7319.1|7316.3|7319.4|7316.6|7318.9|7316.1|8
1631554500000|2021-09-13 17:35:00|7318.9|7316.1|7318.9|7316.1|7319.1|7316.3|7318.9|7316.1|4
1631554510000|2021-09-13 17:35:10|7319.1|7316.3|7319.1|7316.3|7319.1|7316.3|7318.9|7316.1|8
1631554520000|2021-09-13 17:35:20|7318.9|7316.1|7318.9|7316.1|7319.1|7316.3|7318.9|7316.1|4
1631554530000|2021-09-13 17:35:30|7319.1|7316.3|7319.4|7316.6|7319.4|7316.6|7319.1|7316.3|4
1631554540000|2021-09-13 17:35:40|7318.9|7316.1|7317.9|7315.1|7319.1|7316.3|7317.4|7314.6|348
1631554550000|2021-09-13 17:35:50|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7317.4|7314.6|7
1631554560000|2021-09-13 17:36:00|7317.9|7315.1|7316.9|7314.1|7317.9|7315.1|7316.9|7314.1|14
1631554570000|2021-09-13 17:36:10|7316.1|7313.3|7315.9|7313.1|7316.4|7313.6|7315.9|7313.1|7
1631554580000|2021-09-13 17:36:20|||||||||12
1631554590000|2021-09-13 17:36:30|7316.1|7313.3|7316.6|7313.8|7316.6|7313.8|7316.1|7313.3|42
1631554600000|2021-09-13 17:36:40|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|7316.9|7314.1|4
1631554610000|2021-09-13 17:36:50|7316.4|7313.6|7315.6|7312.8|7316.4|7313.6|7315.1|7312.3|23
1631554620000|2021-09-13 17:37:00|7315.9|7313.1|7315.4|7312.6|7315.9|7313.1|7313.9|7311.1|97
1631554630000|2021-09-13 17:37:10|7315.1|7312.3|7315.6|7312.8|7315.9|7313.1|7315.1|7312.3|6
1631554640000|2021-09-13 17:37:20|7315.1|7312.3|7314.4|7311.6|7315.1|7312.3|7314.4|7311.6|1
1631554650000|2021-09-13 17:37:30|7314.1|7311.3|7314.4|7311.6|7314.9|7312.1|7313.9|7311.1|12
1631554660000|2021-09-13 17:37:40|7314.1|7311.3|7313.9|7311.1|7314.1|7311.3|7313.9|7311.1|1
1631554670000|2021-09-13 17:37:50|7314.4|7311.6|7316.9|7314.1|7316.9|7314.1|7314.4|7311.6|1085
1631554680000|2021-09-13 17:38:00|7317.9|7315.1|7317.4|7314.6|7317.9|7315.1|7316.9|7314.1|12
1631554690000|2021-09-13 17:38:10|7317.1|7314.3|7316.9|7314.1|7317.1|7314.3|7316.9|7314.1|0
1631554700000|2021-09-13 17:38:20|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|7316.6|7313.8|5
1631554710000|2021-09-13 17:38:30|7316.4|7313.6|7315.9|7313.1|7316.4|7313.6|7315.9|7313.1|3
1631554720000|2021-09-13 17:38:40|||||||||1
1631554730000|2021-09-13 17:38:50|7315.4|7312.6|7315.9|7313.1|7315.9|7313.1|7315.1|7312.3|16
1631554740000|2021-09-13 17:39:00|7315.6|7312.8|7315.9|7313.1|7315.9|7313.1|7315.1|7312.3|8
1631554750000|2021-09-13 17:39:10|7315.4|7312.6|7315.9|7313.1|7315.9|7313.1|7315.4|7312.6|2
1631554760000|2021-09-13 17:39:20|7315.6|7312.8|7315.4|7312.6|7315.6|7312.8|7315.4|7312.6|1
1631554770000|2021-09-13 17:39:30|7315.6|7312.8|7315.9|7313.1|7315.9|7313.1|7315.4|7312.6|20
1631554780000|2021-09-13 17:39:40|||||||||1
1631554790000|2021-09-13 17:39:50|7315.6|7312.8|7315.4|7312.6|7315.6|7312.8|7315.4|7312.6|4
1631554800000|2021-09-13 17:40:00|7315.1|7312.3|7313.1|7310.3|7315.1|7312.3|7313.1|7310.3|42
1631554810000|2021-09-13 17:40:10|7312.4|7309.6|7314.6|7311.8|7314.6|7311.8|7312.1|7309.3|7
1631554820000|2021-09-13 17:40:20|7314.9|7312.1|7315.4|7312.6|7315.4|7312.6|7314.9|7312.1|3
1631554830000|2021-09-13 17:40:30|7315.1|7312.3|7315.9|7313.1|7315.9|7313.1|7315.1|7312.3|2
1631554840000|2021-09-13 17:40:40|7316.1|7313.3|7315.9|7313.1|7316.1|7313.3|7315.9|7313.1|8
1631554850000|2021-09-13 17:40:50|7316.1|7313.3|7316.4|7313.6|7316.4|7313.6|7316.1|7313.3|9
1631554860000|2021-09-13 17:41:00|7315.9|7313.1|7315.6|7312.8|7316.4|7313.6|7315.6|7312.8|16
1631554870000|2021-09-13 17:41:10|7315.4|7312.6|7315.1|7312.3|7316.4|7313.6|7315.1|7312.3|12
1631554880000|2021-09-13 17:41:20|7315.4|7312.6|7315.6|7312.8|7315.6|7312.8|7315.4|7312.6|8
1631554890000|2021-09-13 17:41:30|7315.4|7312.6|7314.9|7312.1|7315.4|7312.6|7314.1|7311.3|24
1631554900000|2021-09-13 17:41:40|7315.4|7312.6|7315.9|7313.1|7315.9|7313.1|7315.1|7312.3|1
1631554910000|2021-09-13 17:41:50|7315.6|7312.8|7314.9|7312.1|7315.6|7312.8|7314.9|7312.1|8
1631554920000|2021-09-13 17:42:00|||||||||3
1631554930000|2021-09-13 17:42:10|7314.6|7311.8|7314.6|7311.8|7314.9|7312.1|7314.6|7311.8|3
1631554940000|2021-09-13 17:42:20|7314.9|7312.1|7313.9|7311.1|7314.9|7312.1|7313.9|7311.1|7
1631554950000|2021-09-13 17:42:30|7315.6|7312.8|7315.4|7312.6|7315.9|7313.1|7315.1|7312.3|14
1631554960000|2021-09-13 17:42:40|7315.1|7312.3|7315.6|7312.8|7316.6|7313.8|7314.9|7312.1|9
1631554970000|2021-09-13 17:42:50|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|7314.9|7312.1|3
1631554980000|2021-09-13 17:43:00|7314.6|7311.8|7312.9|7310.1|7314.9|7312.1|7312.6|7309.8|111
1631554990000|2021-09-13 17:43:10|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7312.6|7309.8|6
1631555000000|2021-09-13 17:43:20|7313.4|7310.6|7313.1|7310.3|7313.6|7310.8|7313.1|7310.3|3
1631555010000|2021-09-13 17:43:30|7313.4|7310.6|7313.1|7310.3|7313.4|7310.6|7313.1|7310.3|4
1631555020000|2021-09-13 17:43:40|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|7312.9|7310.1|1
1631555030000|2021-09-13 17:43:50|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|7313.4|7310.6|1
1631555040000|2021-09-13 17:44:00|7313.6|7310.8|7313.1|7310.3|7313.6|7310.8|7313.1|7310.3|2
1631555050000|2021-09-13 17:44:10|7312.9|7310.1|7312.1|7309.3|7312.9|7310.1|7311.6|7308.8|13
1631555060000|2021-09-13 17:44:20|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7312.4|7309.6|7
1631555070000|2021-09-13 17:44:30|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|7312.1|7309.3|11
1631555080000|2021-09-13 17:44:40|7311.9|7309.1|7311.9|7309.1|7312.1|7309.3|7311.6|7308.8|7
1631555090000|2021-09-13 17:44:50|7312.1|7309.3|7311.1|7308.3|7312.1|7309.3|7310.6|7307.8|65
1631555100000|2021-09-13 17:45:00|7311.4|7308.6|7311.1|7308.3|7311.9|7309.1|7311.1|7308.3|37
1631555110000|2021-09-13 17:45:10|7311.6|7308.8|7312.1|7309.3|7312.1|7309.3|7311.1|7308.3|17
1631555120000|2021-09-13 17:45:20|7312.4|7309.6|7311.4|7308.6|7312.4|7309.6|7311.1|7308.3|5
1631555130000|2021-09-13 17:45:30|7311.6|7308.8|7312.1|7309.3|7312.4|7309.6|7311.6|7308.8|3
1631555140000|2021-09-13 17:45:40|7311.9|7309.1|7311.6|7308.8|7311.9|7309.1|7311.4|7308.6|20
1631555150000|2021-09-13 17:45:50|7312.1|7309.3|7312.4|7309.6|7312.6|7309.8|7312.1|7309.3|11
1631555160000|2021-09-13 17:46:00|||||||||3
1631555170000|2021-09-13 17:46:10|7312.1|7309.3|7312.9|7310.1|7312.9|7310.1|7312.1|7309.3|24
1631555180000|2021-09-13 17:46:20|7312.6|7309.8|7313.6|7310.8|7313.6|7310.8|7312.6|7309.8|17
1631555190000|2021-09-13 17:46:30|7313.1|7310.3|7313.9|7311.1|7313.9|7311.1|7313.1|7310.3|11
1631555200000|2021-09-13 17:46:40|7313.1|7310.3|7313.1|7310.3|7313.6|7310.8|7313.1|7310.3|15
1631555210000|2021-09-13 17:46:50|7312.9|7310.1|7312.4|7309.6|7312.9|7310.1|7312.4|7309.6|7
1631555220000|2021-09-13 17:47:00|7312.6|7309.8|7311.4|7308.6|7312.6|7309.8|7311.4|7308.6|18
1631555230000|2021-09-13 17:47:10|7311.1|7308.3|7311.4|7308.6|7311.4|7308.6|7311.1|7308.3|6
1631555240000|2021-09-13 17:47:20|7310.8|7308|7310.4|7307.6|7310.8|7308|7310.4|7307.6|6
1631555250000|2021-09-13 17:47:30|||||||||4
1631555260000|2021-09-13 17:47:40|||||||||4
1631555270000|2021-09-13 17:47:50|7311.1|7308.3|7310.9|7308.1|7311.1|7308.3|7310.6|7307.8|28
1631555280000|2021-09-13 17:48:00|7310.6|7307.8|7310.6|7307.8|7311.1|7308.3|7310.4|7307.6|46
1631555290000|2021-09-13 17:48:10|7310.4|7307.6|7311.1|7308.3|7311.1|7308.3|7310.1|7307.3|19
1631555300000|2021-09-13 17:48:20|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|7310.9|7308.1|1
1631555310000|2021-09-13 17:48:30|7311.1|7308.3|7310.9|7308.1|7311.1|7308.3|7310.9|7308.1|4
1631555320000|2021-09-13 17:48:40|7310.4|7307.6|7310.6|7307.8|7310.6|7307.8|7310.1|7307.3|28
1631555330000|2021-09-13 17:48:50|||||||||2
1631555340000|2021-09-13 17:49:00|7311.1|7308.3|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|19
1631555350000|2021-09-13 17:49:10|7311.4|7308.6|7310.4|7307.6|7311.4|7308.6|7310.4|7307.6|18
1631555360000|2021-09-13 17:49:20|7309.9|7307.1|7310.1|7307.3|7310.6|7307.8|7309.6|7306.8|14
1631555370000|2021-09-13 17:49:30|7310.4|7307.6|7310.6|7307.8|7310.6|7307.8|7309.9|7307.1|36
1631555380000|2021-09-13 17:49:40|7310.9|7308.1|7310.6|7307.8|7310.9|7308.1|7310.6|7307.8|2
1631555390000|2021-09-13 17:49:50|7310.1|7307.3|7309.9|7307.1|7310.6|7307.8|7309.9|7307.1|7
1631555400000|2021-09-13 17:50:00|7309.6|7306.8|7308.8|7306|7310.1|7307.3|7308.3|7305.5|27
1631555410000|2021-09-13 17:50:10|7308.6|7305.8|7309.3|7306.5|7309.9|7307.1|7308.6|7305.8|10
1631555420000|2021-09-13 17:50:20|7309.6|7306.8|7307.1|7304.3|7309.9|7307.1|7307.1|7304.3|242
1631555430000|2021-09-13 17:50:30|7306.9|7304.1|7305.3|7302.5|7306.9|7304.1|7305.3|7302.5|6
1631555440000|2021-09-13 17:50:40|7305.9|7303.1|7306.1|7303.3|7306.3|7303.5|7305.9|7303.1|61
1631555450000|2021-09-13 17:50:50|||||||||11
1631555460000|2021-09-13 17:51:00|7306.6|7303.8|7307.3|7304.5|7307.6|7304.8|7305.6|7302.8|93
1631555470000|2021-09-13 17:51:10|7307.6|7304.8|7309.3|7306.5|7309.3|7306.5|7307.3|7304.5|4
1631555480000|2021-09-13 17:51:20|7309.6|7306.8|7309.6|7306.8|7310.1|7307.3|7309.1|7306.3|21
1631555490000|2021-09-13 17:51:30|7309.9|7307.1|7310.3|7307.5|7310.3|7307.5|7309.6|7306.8|4
1631555500000|2021-09-13 17:51:40|7310.1|7307.3|7310.1|7307.3|7310.9|7308.1|7310.1|7307.3|10
1631555510000|2021-09-13 17:51:50|7309.6|7306.8|7309.6|7306.8|7310.1|7307.3|7309.6|7306.8|2
1631555520000|2021-09-13 17:52:00|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7309.6|7306.8|12
1631555530000|2021-09-13 17:52:10|7309.3|7306.5|7310.1|7307.3|7310.1|7307.3|7309.3|7306.5|4
1631555540000|2021-09-13 17:52:20|7309.9|7307.1|7310.3|7307.5|7310.3|7307.5|7309.6|7306.8|3
1631555550000|2021-09-13 17:52:30|7310.1|7307.3|7310.1|7307.3|7310.1|7307.3|7309.8|7307|10
1631555560000|2021-09-13 17:52:40|7309.9|7307.1|7309.3|7306.5|7309.9|7307.1|7309.3|7306.5|2
1631555570000|2021-09-13 17:52:50|7309.6|7306.8|7309.1|7306.3|7309.9|7307.1|7309.1|7306.3|8
1631555580000|2021-09-13 17:53:00|7309.4|7306.6|7309.3|7306.5|7309.6|7306.8|7309.1|7306.3|8
1631555590000|2021-09-13 17:53:10|7309.1|7306.3|7307.3|7304.5|7309.1|7306.3|7307.1|7304.3|18
1631555600000|2021-09-13 17:53:20|7307.6|7304.8|7308.3|7305.5|7309.1|7306.3|7307.3|7304.5|15
1631555610000|2021-09-13 17:53:30|7308.6|7305.8|7308.3|7305.5|7308.6|7305.8|7308.1|7305.3|1
1631555620000|2021-09-13 17:53:40|7308.1|7305.3|7307.9|7305.1|7308.1|7305.3|7307.6|7304.8|3
1631555630000|2021-09-13 17:53:50|7307.6|7304.8|7306.6|7303.8|7307.6|7304.8|7306.3|7303.5|4
1631555640000|2021-09-13 17:54:00|7306.3|7303.5|7306.3|7303.5|7306.9|7304.1|7306.3|7303.5|9
1631555650000|2021-09-13 17:54:10|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7305.9|7303.1|5
1631555660000|2021-09-13 17:54:20|7306.9|7304.1|7306.6|7303.8|7307.1|7304.3|7306.3|7303.5|4
1631555670000|2021-09-13 17:54:30|7306.3|7303.5|7307.1|7304.3|7307.1|7304.3|7306.1|7303.3|15
1631555680000|2021-09-13 17:54:40|7306.9|7304.1|7306.1|7303.3|7307.1|7304.3|7306.1|7303.3|162
1631555690000|2021-09-13 17:54:50|7305.8|7303|7306.8|7304|7306.8|7304|7305.8|7303|7
1631555700000|2021-09-13 17:55:00|7306.6|7303.8|7306.6|7303.8|7306.8|7304|7306.6|7303.8|7
1631555710000|2021-09-13 17:55:10|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|4
1631555720000|2021-09-13 17:55:20|7306.3|7303.5|7306.8|7304|7306.8|7304|7306.3|7303.5|4
1631555730000|2021-09-13 17:55:30|7307.1|7304.3|7307.1|7304.3|7307.8|7305|7306.6|7303.8|9
1631555740000|2021-09-13 17:55:40|7307.6|7304.8|7307.3|7304.5|7307.6|7304.8|7307.1|7304.3|3
1631555750000|2021-09-13 17:55:50|7307.1|7304.3|7307.1|7304.3|7307.6|7304.8|7307.1|7304.3|6
1631555760000|2021-09-13 17:56:00|7306.8|7304|7306.8|7304|7307.1|7304.3|7306.3|7303.5|18
1631555770000|2021-09-13 17:56:10|7307.3|7304.5|7307.3|7304.5|7308.1|7305.3|7307.3|7304.5|5
1631555780000|2021-09-13 17:56:20|7307.6|7304.8|7306.6|7303.8|7307.6|7304.8|7306.6|7303.8|9
1631555790000|2021-09-13 17:56:30|7307.1|7304.3|7306.8|7304|7307.1|7304.3|7306.6|7303.8|6
1631555800000|2021-09-13 17:56:40|7306.6|7303.8|7307.1|7304.3|7307.1|7304.3|7305.6|7302.8|23
1631555810000|2021-09-13 17:56:50|7307.6|7304.8|7307.6|7304.8|7307.8|7305|7307.6|7304.8|9
1631555820000|2021-09-13 17:57:00|7307.3|7304.5|7307.1|7304.3|7307.3|7304.5|7307.1|7304.3|11
1631555830000|2021-09-13 17:57:10|7306.8|7304|7306.8|7304|7306.8|7304|7306.8|7304|2
1631555840000|2021-09-13 17:57:20|7307.3|7304.5|7307.6|7304.8|7307.6|7304.8|7307.3|7304.5|5
1631555850000|2021-09-13 17:57:30|7307.3|7304.5|7307.6|7304.8|7307.6|7304.8|7307.3|7304.5|6
1631555860000|2021-09-13 17:57:40|7307.3|7304.5|7307.6|7304.8|7307.6|7304.8|7307.3|7304.5|2
1631555870000|2021-09-13 17:57:50|7307.3|7304.5|7307.6|7304.8|7307.6|7304.8|7307.3|7304.5|4
1631555880000|2021-09-13 17:58:00|7307.3|7304.5|7307.6|7304.8|7307.8|7305|7307.1|7304.3|17
1631555890000|2021-09-13 17:58:10|7307.8|7305|7308.3|7305.5|7308.6|7305.8|7307.8|7305|6
1631555900000|2021-09-13 17:58:20|7308.1|7305.3|7308.6|7305.8|7308.8|7306|7308.1|7305.3|24
1631555910000|2021-09-13 17:58:30|7308.8|7306|7308.8|7306|7308.8|7306|7308.6|7305.8|5
1631555920000|2021-09-13 17:58:40|7309.1|7306.3|7309.3|7306.5|7309.3|7306.5|7309.1|7306.3|5
1631555930000|2021-09-13 17:58:50|7309.1|7306.3|7309.3|7306.5|7309.8|7307|7309.1|7306.3|13
1631555940000|2021-09-13 17:59:00|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|7309.1|7306.3|9
1631555950000|2021-09-13 17:59:10|7309.3|7306.5|7309.3|7306.5|7309.8|7307|7309.3|7306.5|24
1631555960000|2021-09-13 17:59:20|7309.6|7306.8|7310.3|7307.5|7310.3|7307.5|7309.6|7306.8|7
1631555970000|2021-09-13 17:59:30|7310.1|7307.3|7309.3|7306.5|7310.1|7307.3|7309.3|7306.5|12
1631555980000|2021-09-13 17:59:40|7309.1|7306.3|7309.6|7306.8|7309.6|7306.8|7309.1|7306.3|20
1631555990000|2021-09-13 17:59:50|7309.3|7306.5|7310.3|7307.5|7310.3|7307.5|7309.3|7306.5|20
1631556000000|2021-09-13 18:00:00|7310.8|7308|7311.3|7308.5|7312.1|7309.3|7310.8|7308|58
1631556010000|2021-09-13 18:00:10|7311.8|7309|7312.6|7309.8|7313.6|7310.8|7311.8|7309|36
1631556020000|2021-09-13 18:00:20|7312.3|7309.5|7312.6|7309.8|7312.8|7310|7312.3|7309.5|22
1631556030000|2021-09-13 18:00:30|7312.3|7309.5|7313.3|7310.5|7313.6|7310.8|7312.3|7309.5|4
1631556040000|2021-09-13 18:00:40|7313.1|7310.3|7312.6|7309.8|7313.1|7310.3|7312.3|7309.5|19
1631556050000|2021-09-13 18:00:50|7312.8|7310|7312.6|7309.8|7313.1|7310.3|7312.6|7309.8|21
1631556060000|2021-09-13 18:01:00|7312.3|7309.5|7311.6|7308.8|7312.6|7309.8|7311.3|7308.5|23
1631556070000|2021-09-13 18:01:10|7311.8|7309|7311.6|7308.8|7311.8|7309|7311.6|7308.8|5
1631556080000|2021-09-13 18:01:20|7311.8|7309|7311.1|7308.3|7311.8|7309|7311.1|7308.3|38
1631556090000|2021-09-13 18:01:30|7311.3|7308.5|7312.6|7309.8|7312.6|7309.8|7311.3|7308.5|41
1631556100000|2021-09-13 18:01:40|7312.8|7310|7313.3|7310.5|7313.3|7310.5|7312.8|7310|12
1631556110000|2021-09-13 18:01:50|7313.6|7310.8|7313.3|7310.5|7313.6|7310.8|7313.3|7310.5|13
1631556120000|2021-09-13 18:02:00|7313.1|7310.3|7313.1|7310.3|7313.1|7310.3|7312.3|7309.5|22
1631556130000|2021-09-13 18:02:10|7314.1|7311.3|7314.3|7311.5|7315.3|7312.5|7314.1|7311.3|38
1631556140000|2021-09-13 18:02:20|7314.6|7311.8|7314.3|7311.5|7315.1|7312.3|7314.3|7311.5|17
1631556150000|2021-09-13 18:02:30|7314.1|7311.3|7316.1|7313.3|7316.1|7313.3|7314.1|7311.3|65
1631556160000|2021-09-13 18:02:40|7316.6|7313.8|7317.6|7314.8|7318.1|7315.3|7316.3|7313.5|67
1631556170000|2021-09-13 18:02:50|7317.3|7314.5|7319.3|7316.5|7319.3|7316.5|7317.3|7314.5|43
1631556180000|2021-09-13 18:03:00|7319.1|7316.3|7316.3|7313.5|7319.1|7316.3|7316.3|7313.5|54
1631556190000|2021-09-13 18:03:10|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|7316.3|7313.5|256
1631556200000|2021-09-13 18:03:20|7316.8|7314|7317.3|7314.5|7317.8|7315|7316.8|7314|189
1631556210000|2021-09-13 18:03:30|7317.1|7314.3|7317.3|7314.5|7317.3|7314.5|7316.6|7313.8|62
1631556220000|2021-09-13 18:03:40|7317.6|7314.8|7318.1|7315.3|7318.3|7315.5|7317.3|7314.5|38
1631556230000|2021-09-13 18:03:50|7318.3|7315.5|7318.1|7315.3|7318.3|7315.5|7318.1|7315.3|63
1631556240000|2021-09-13 18:04:00|7317.6|7314.8|7317.8|7315|7318.1|7315.3|7317.3|7314.5|27
1631556250000|2021-09-13 18:04:10|7318.1|7315.3|7317.8|7315|7318.3|7315.5|7317.3|7314.5|139
1631556260000|2021-09-13 18:04:20|7318.1|7315.3|7318.3|7315.5|7319.1|7316.3|7317.8|7315|25
1631556270000|2021-09-13 18:04:30|7318.6|7315.8|7318.3|7315.5|7318.8|7316|7318.3|7315.5|147
1631556280000|2021-09-13 18:04:40|7317.8|7315|7317.3|7314.5|7317.8|7315|7317.3|7314.5|38
1631556290000|2021-09-13 18:04:50|7317.6|7314.8|7318.1|7315.3|7318.1|7315.3|7317.3|7314.5|32
1631556300000|2021-09-13 18:05:00|7317.8|7315|7317.8|7315|7318.3|7315.5|7317.8|7315|36
1631556310000|2021-09-13 18:05:10|7318.1|7315.3|7318.1|7315.3|7318.3|7315.5|7317.6|7314.8|40
1631556320000|2021-09-13 18:05:20|7318.3|7315.5|7318.3|7315.5|7319.3|7316.5|7318.1|7315.3|51
1631556330000|2021-09-13 18:05:30|7318.1|7315.3|7318.1|7315.3|7318.6|7315.8|7318.1|7315.3|23
1631556340000|2021-09-13 18:05:40|7318.3|7315.5|7316.1|7313.3|7318.3|7315.5|7316.1|7313.3|9
1631556350000|2021-09-13 18:05:50|7316.3|7313.5|7315.8|7313|7317.3|7314.5|7315.8|7313|31
1631556360000|2021-09-13 18:06:00|7316.1|7313.3|7316.3|7313.5|7316.6|7313.8|7315.8|7313|18
1631556370000|2021-09-13 18:06:10|7316.1|7313.3|7315.8|7313|7316.6|7313.8|7315.8|7313|16
1631556380000|2021-09-13 18:06:20|7315.3|7312.5|7315.3|7312.5|7315.6|7312.8|7314.6|7311.8|41
1631556390000|2021-09-13 18:06:30|7314.8|7312|7315.8|7313|7316.1|7313.3|7314.8|7312|12
1631556400000|2021-09-13 18:06:40|7316.1|7313.3|7316.6|7313.8|7316.6|7313.8|7315.8|7313|3
1631556410000|2021-09-13 18:06:50|7316.1|7313.3|7316.6|7313.8|7316.6|7313.8|7316.1|7313.3|46
1631556420000|2021-09-13 18:07:00|7316.3|7313.5|7317.6|7314.8|7317.6|7314.8|7316.3|7313.5|19
1631556430000|2021-09-13 18:07:10|7317.1|7314.3|7316.6|7313.8|7317.1|7314.3|7316.6|7313.8|2
1631556440000|2021-09-13 18:07:20|7316.3|7313.5|7316.8|7314|7317.1|7314.3|7316.1|7313.3|36
1631556450000|2021-09-13 18:07:30|7317.1|7314.3|7317.8|7315|7318.1|7315.3|7317.1|7314.3|18
1631556460000|2021-09-13 18:07:40|7317.6|7314.8|7318.3|7315.5|7318.6|7315.8|7317.6|7314.8|16
1631556470000|2021-09-13 18:07:50|7318.1|7315.3|7317.6|7314.8|7318.3|7315.5|7317.6|7314.8|13
1631556480000|2021-09-13 18:08:00|7317.3|7314.5|7318.1|7315.3|7318.1|7315.3|7317.1|7314.3|76
1631556490000|2021-09-13 18:08:10|7317.8|7315|7317.6|7314.8|7317.8|7315|7317.6|7314.8|15
1631556500000|2021-09-13 18:08:20|7317.3|7314.5|7317.6|7314.8|7318.1|7315.3|7317.3|7314.5|10
1631556510000|2021-09-13 18:08:30|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|13
1631556520000|2021-09-13 18:08:40|7317.6|7314.8|7317.6|7314.8|7317.8|7315|7317.6|7314.8|22
1631556530000|2021-09-13 18:08:50|7317.8|7315|7318.3|7315.5|7318.3|7315.5|7317.8|7315|9
1631556540000|2021-09-13 18:09:00|7318.6|7315.8|7319.6|7316.8|7319.6|7316.8|7318.6|7315.8|44
1631556550000|2021-09-13 18:09:10|7319.3|7316.5|7319.8|7317|7320.1|7317.3|7319.3|7316.5|30
1631556560000|2021-09-13 18:09:20|7320.1|7317.3|7318.8|7316|7320.1|7317.3|7318.8|7316|8
1631556570000|2021-09-13 18:09:30|7318.6|7315.8|7318.8|7316|7319.3|7316.5|7318.6|7315.8|16
1631556580000|2021-09-13 18:09:40|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|7318.6|7315.8|24
1631556590000|2021-09-13 18:09:50|7318.1|7315.3|7319.6|7316.8|7319.6|7316.8|7317.3|7314.5|52
1631556600000|2021-09-13 18:10:00|7319.8|7317|7318.8|7316|7319.8|7317|7318.6|7315.8|26
1631556610000|2021-09-13 18:10:10|7318.6|7315.8|7318.8|7316|7319.1|7316.3|7318.3|7315.5|30
1631556620000|2021-09-13 18:10:20|7318.6|7315.8|7318.6|7315.8|7318.8|7316|7318.6|7315.8|14
1631556630000|2021-09-13 18:10:30|7317.8|7315|7318.1|7315.3|7318.1|7315.3|7317.8|7315|22
1631556640000|2021-09-13 18:10:40|7318.3|7315.5|7317.6|7314.8|7318.3|7315.5|7317.1|7314.3|21
1631556650000|2021-09-13 18:10:50|7317.8|7315|7317.8|7315|7318.3|7315.5|7317.8|7315|54
1631556660000|2021-09-13 18:11:00|7317.6|7314.8|7316.3|7313.5|7317.6|7314.8|7315.8|7313|47
1631556670000|2021-09-13 18:11:10|7316.8|7314|7316.3|7313.5|7316.8|7314|7316.1|7313.3|13
1631556680000|2021-09-13 18:11:20|7316.1|7313.3|7315.1|7312.3|7316.1|7313.3|7314.8|7312|31
1631556690000|2021-09-13 18:11:30|7314.8|7312|7314.1|7311.3|7314.8|7312|7313.6|7310.8|36
1631556700000|2021-09-13 18:11:40|7313.8|7311|7313.8|7311|7314.8|7312|7313.8|7311|17
1631556710000|2021-09-13 18:11:50|7314.3|7311.5|7314.6|7311.8|7315.1|7312.3|7314.1|7311.3|8
1631556720000|2021-09-13 18:12:00|7314.3|7311.5|7315.1|7312.3|7315.1|7312.3|7314.3|7311.5|41
1631556730000|2021-09-13 18:12:10|7315.3|7312.5|7314.1|7311.3|7315.6|7312.8|7313.8|7311|37
1631556740000|2021-09-13 18:12:20|7314.3|7311.5|7313.1|7310.3|7314.6|7311.8|7312.8|7310|27
1631556750000|2021-09-13 18:12:30|7312.8|7310|7313.6|7310.8|7313.6|7310.8|7312.8|7310|30
1631556760000|2021-09-13 18:12:40|7313.8|7311|7314.1|7311.3|7314.3|7311.5|7313.8|7311|17
1631556770000|2021-09-13 18:12:50|7313.6|7310.8|7315.6|7312.8|7315.6|7312.8|7313.6|7310.8|31
1631556780000|2021-09-13 18:13:00|7315.8|7313|7316.6|7313.8|7316.6|7313.8|7315.8|7313|21
1631556790000|2021-09-13 18:13:10|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|7316.1|7313.3|20
1631556800000|2021-09-13 18:13:20|7315.8|7313|7314.3|7311.5|7315.8|7313|7314.3|7311.5|17
1631556810000|2021-09-13 18:13:30|7314.1|7311.3|7313.6|7310.8|7314.3|7311.5|7313.6|7310.8|19
1631556820000|2021-09-13 18:13:40|7313.8|7311|7314.6|7311.8|7314.6|7311.8|7313.8|7311|14
1631556830000|2021-09-13 18:13:50|7315.6|7312.8|7314.3|7311.5|7315.6|7312.8|7314.1|7311.3|24
1631556840000|2021-09-13 18:14:00|7314.1|7311.3|7313.6|7310.8|7314.1|7311.3|7313.6|7310.8|18
1631556850000|2021-09-13 18:14:10|7313.3|7310.5|7313.6|7310.8|7313.6|7310.8|7313.3|7310.5|49
1631556860000|2021-09-13 18:14:20|7313.3|7310.5|7314.1|7311.3|7314.1|7311.3|7313.3|7310.5|12
1631556870000|2021-09-13 18:14:30|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|9
1631556880000|2021-09-13 18:14:40|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|7314.1|7311.3|35
1631556890000|2021-09-13 18:14:50|7313.8|7311|7314.1|7311.3|7314.3|7311.5|7313.6|7310.8|14
1631556900000|2021-09-13 18:15:00|7313.8|7311|7314.6|7311.8|7315.3|7312.5|7313.6|7310.8|51
1631556910000|2021-09-13 18:15:10|7314.8|7312|7314.6|7311.8|7314.8|7312|7314.3|7311.5|28
1631556920000|2021-09-13 18:15:20|7314.8|7312|7314.8|7312|7315.6|7312.8|7314.6|7311.8|18
1631556930000|2021-09-13 18:15:30|7315.1|7312.3|7312.3|7309.5|7315.1|7312.3|7311.8|7309|45
1631556940000|2021-09-13 18:15:40|7312.6|7309.8|7312.6|7309.8|7313.1|7310.3|7312.1|7309.3|44
1631556950000|2021-09-13 18:15:50|7312.8|7310|7312.6|7309.8|7313.3|7310.5|7312.6|7309.8|16
1631556960000|2021-09-13 18:16:00|7312.8|7310|7311.1|7308.3|7312.8|7310|7310.6|7307.8|57
1631556970000|2021-09-13 18:16:10|7311.6|7308.8|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|24
1631556980000|2021-09-13 18:16:20|7312.1|7309.3|7311.6|7308.8|7312.1|7309.3|7311.3|7308.5|19
1631556990000|2021-09-13 18:16:30|7311.3|7308.5|7310.6|7307.8|7311.6|7308.8|7310.6|7307.8|54
1631557000000|2021-09-13 18:16:40|7311.1|7308.3|7311.6|7308.8|7311.6|7308.8|7311.1|7308.3|16
1631557010000|2021-09-13 18:16:50|7312.1|7309.3|7312.6|7309.8|7312.6|7309.8|7312.1|7309.3|11
1631557020000|2021-09-13 18:17:00|7312.3|7309.5|7311.8|7309|7312.3|7309.5|7310.8|7308|89
1631557030000|2021-09-13 18:17:10|7312.6|7309.8|7313.1|7310.3|7313.1|7310.3|7311.8|7309|31
1631557040000|2021-09-13 18:17:20|7313.6|7310.8|7312.8|7310|7313.6|7310.8|7312.8|7310|14
1631557050000|2021-09-13 18:17:30|7313.1|7310.3|7313.8|7311|7314.1|7311.3|7313.1|7310.3|34
1631557060000|2021-09-13 18:17:40|7313.6|7310.8|7316.1|7313.3|7316.8|7314|7313.1|7310.3|1780
1631557070000|2021-09-13 18:17:50|7316.6|7313.8|7316.8|7314|7317.3|7314.5|7316.3|7313.5|5
1631557080000|2021-09-13 18:18:00|7316.6|7313.8|7317.3|7314.5|7317.6|7314.8|7316.1|7313.3|23
1631557090000|2021-09-13 18:18:10|7317.6|7314.8|7317.3|7314.5|7319.1|7316.3|7317.3|7314.5|14
1631557100000|2021-09-13 18:18:20|7317.6|7314.8|7317.3|7314.5|7318.3|7315.5|7317.3|7314.5|20
1631557110000|2021-09-13 18:18:30|7317.1|7314.3|7316.8|7314|7317.1|7314.3|7316.3|7313.5|39
1631557120000|2021-09-13 18:18:40|7316.6|7313.8|7316.3|7313.5|7317.1|7314.3|7316.3|7313.5|13
1631557130000|2021-09-13 18:18:50|7316.8|7314|7317.1|7314.3|7317.1|7314.3|7316.8|7314|69
1631557140000|2021-09-13 18:19:00|7316.6|7313.8|7319.6|7316.8|7319.6|7316.8|7316.1|7313.3|192
1631557150000|2021-09-13 18:19:10|7319.8|7317|7320.8|7318|7321.3|7318.5|7319.3|7316.5|174
1631557160000|2021-09-13 18:19:20|7321.1|7318.3|7320.1|7317.3|7321.1|7318.3|7320.1|7317.3|20
1631557170000|2021-09-13 18:19:30|7319.8|7317|7320.6|7317.8|7320.6|7317.8|7319.1|7316.3|58
1631557180000|2021-09-13 18:19:40|7320.3|7317.5|7320.6|7317.8|7320.6|7317.8|7319.3|7316.5|28
1631557190000|2021-09-13 18:19:50|7320.3|7317.5|7321.1|7318.3|7321.1|7318.3|7320.3|7317.5|42
1631557200000|2021-09-13 18:20:00|7320.6|7317.8|7319.3|7316.5|7321.1|7318.3|7318.3|7315.5|142
1631557210000|2021-09-13 18:20:10|7318.3|7315.5|7318.3|7315.5|7318.6|7315.8|7318.3|7315.5|32
1631557220000|2021-09-13 18:20:20|7319.1|7316.3|7317.6|7314.8|7319.1|7316.3|7317.6|7314.8|32
1631557230000|2021-09-13 18:20:30|7317.3|7314.5|7317.1|7314.3|7317.3|7314.5|7316.8|7314|11
1631557240000|2021-09-13 18:20:40|7316.3|7313.5|7315.3|7312.5|7316.6|7313.8|7315.3|7312.5|41
1631557250000|2021-09-13 18:20:50|7315.8|7313|7315.8|7313|7316.1|7313.3|7315.3|7312.5|21
1631557260000|2021-09-13 18:21:00|7316.1|7313.3|7317.1|7314.3|7317.1|7314.3|7315.3|7312.5|72
1631557270000|2021-09-13 18:21:10|7316.6|7313.8|7316.3|7313.5|7316.6|7313.8|7316.3|7313.5|9
1631557280000|2021-09-13 18:21:20|7315.8|7313|7315.8|7313|7315.8|7313|7315.3|7312.5|3
1631557290000|2021-09-13 18:21:30|7316.1|7313.3|7316.3|7313.5|7316.3|7313.5|7316.1|7313.3|26
1631557300000|2021-09-13 18:21:40|7316.6|7313.8|7316.6|7313.8|7317.1|7314.3|7315.6|7312.8|472
1631557310000|2021-09-13 18:21:50|7316.3|7313.5|7316.3|7313.5|7316.6|7313.8|7316.1|7313.3|78
1631557320000|2021-09-13 18:22:00|7316.1|7313.3|7315.6|7312.8|7316.3|7313.5|7315.6|7312.8|25
1631557330000|2021-09-13 18:22:10|7315.3|7312.5|7314.3|7311.5|7315.3|7312.5|7312.6|7309.8|39
1631557340000|2021-09-13 18:22:20|7314.6|7311.8|7315.6|7312.8|7315.6|7312.8|7314.6|7311.8|34
1631557350000|2021-09-13 18:22:30|7315.3|7312.5|7313.5|7310.7|7315.3|7312.5|7313|7310.2|45
1631557360000|2021-09-13 18:22:40|7313.3|7310.5|7313.5|7310.7|7313.8|7311|7312.5|7309.7|15
1631557370000|2021-09-13 18:22:50|7314|7311.2|7313.8|7311|7314|7311.2|7313.5|7310.7|20
1631557380000|2021-09-13 18:23:00|7313.5|7310.7|7312|7309.2|7313.5|7310.7|7311.5|7308.7|188
1631557390000|2021-09-13 18:23:10|7312.3|7309.5|7312.5|7309.7|7312.5|7309.7|7312|7309.2|12
1631557400000|2021-09-13 18:23:20|7313.3|7310.5|7313.8|7311|7313.8|7311|7313.3|7310.5|90
1631557410000|2021-09-13 18:23:30|7314.5|7311.7|7314.5|7311.7|7314.8|7312|7314|7311.2|9
1631557420000|2021-09-13 18:23:40|7315|7312.2|7313.5|7310.7|7315|7312.2|7313.5|7310.7|6
1631557430000|2021-09-13 18:23:50|7313.3|7310.5|7313|7310.2|7313.5|7310.7|7313|7310.2|33
1631557440000|2021-09-13 18:24:00|7312.8|7310|7313.5|7310.7|7313.5|7310.7|7312.5|7309.7|29
1631557450000|2021-09-13 18:24:10|7313.3|7310.5|7313.8|7311|7314|7311.2|7312.8|7310|36
1631557460000|2021-09-13 18:24:20|7314|7311.2|7315|7312.2|7315.5|7312.7|7313|7310.2|584
1631557470000|2021-09-13 18:24:30|7314.8|7312|7314.5|7311.7|7315|7312.2|7314.5|7311.7|7
1631557480000|2021-09-13 18:24:40|7314.8|7312|7315.3|7312.5|7315.3|7312.5|7314.8|7312|550
1631557490000|2021-09-13 18:24:50|7315.5|7312.7|7315.3|7312.5|7316.3|7313.5|7315.3|7312.5|86
1631557500000|2021-09-13 18:25:00|7315|7312.2|7316.5|7313.7|7317.3|7314.5|7314.5|7311.7|146
1631557510000|2021-09-13 18:25:10|7317|7314.2|7318.1|7315.3|7318.1|7315.3|7316.5|7313.7|574
1631557520000|2021-09-13 18:25:20|7318.3|7315.5|7316.8|7314|7318.3|7315.5|7316.5|7313.7|388
1631557530000|2021-09-13 18:25:30|7316.3|7313.5|7315.8|7313|7316.3|7313.5|7315.5|7312.7|56
1631557540000|2021-09-13 18:25:40|7316.3|7313.5|7314.8|7312|7316.3|7313.5|7314.3|7311.5|192
1631557550000|2021-09-13 18:25:50|7314.5|7311.7|7315.3|7312.5|7315.3|7312.5|7314.5|7311.7|19
1631557560000|2021-09-13 18:26:00|7315.5|7312.7|7316|7313.2|7316.3|7313.5|7315.5|7312.7|39
1631557570000|2021-09-13 18:26:10|7315.8|7313|7315.5|7312.7|7315.8|7313|7314.5|7311.7|84
1631557580000|2021-09-13 18:26:20|7316.3|7313.5|7316.8|7314|7316.8|7314|7316.3|7313.5|542
1631557590000|2021-09-13 18:26:30|7316.3|7313.5|7317.3|7314.5|7317.3|7314.5|7316.1|7313.3|96
1631557600000|2021-09-13 18:26:40|7317|7314.2|7317.3|7314.5|7317.3|7314.5|7316.6|7313.8|103
1631557610000|2021-09-13 18:26:50|7318.1|7315.3|7320.1|7317.3|7320.8|7318|7318.1|7315.3|103
1631557620000|2021-09-13 18:27:00|7320|7317.2|7320.3|7317.5|7320.8|7318|7319.3|7316.5|190
1631557630000|2021-09-13 18:27:10|7320.5|7317.7|7320.3|7317.5|7320.5|7317.7|7320.3|7317.5|36
1631557640000|2021-09-13 18:27:20|7319.3|7316.5|7320.8|7318|7321.3|7318.5|7319.3|7316.5|113
1631557650000|2021-09-13 18:27:30|7321|7318.2|7319.5|7316.7|7321.3|7318.5|7319.5|7316.7|23
1631557660000|2021-09-13 18:27:40|7320|7317.2|7318.3|7315.5|7320.3|7317.5|7318.3|7315.5|48
1631557670000|2021-09-13 18:27:50|7318|7315.2|7319.3|7316.5|7319.3|7316.5|7317.8|7315|112
1631557680000|2021-09-13 18:28:00|7320|7317.2|7317.3|7314.5|7320.3|7317.5|7316.8|7314|506
1631557690000|2021-09-13 18:28:10|7316.8|7314|7317.5|7314.7|7318.3|7315.5|7316.3|7313.5|562
1631557700000|2021-09-13 18:28:20|7317.8|7315|7320.5|7317.7|7320.5|7317.7|7317.3|7314.5|504
1631557710000|2021-09-13 18:28:30|7320.3|7317.5|7321.5|7318.7|7321.8|7319|7320.3|7317.5|467
1631557720000|2021-09-13 18:28:40|7321.3|7318.5|7321.3|7318.5|7322.3|7319.5|7321.3|7318.5|434
1631557730000|2021-09-13 18:28:50|7321.5|7318.7|7321.3|7318.5|7321.8|7319|7321.3|7318.5|389
1631557740000|2021-09-13 18:29:00|7321.5|7318.7|7322.5|7319.7|7322.5|7319.7|7321.3|7318.5|705
1631557750000|2021-09-13 18:29:10|7323|7320.2|7324.3|7321.5|7325.3|7322.5|7322.3|7319.5|1306
1631557760000|2021-09-13 18:29:20|7323.8|7321|7324|7321.2|7325.3|7322.5|7323.8|7321|1141
1631557770000|2021-09-13 18:29:30|7324.3|7321.5|7324.5|7321.7|7325.3|7322.5|7324.3|7321.5|1181
1631557780000|2021-09-13 18:29:40|7325|7322.2|7325.5|7322.7|7326.3|7323.5|7324.8|7322|517
1631557790000|2021-09-13 18:29:50|7325.3|7322.5|7324.5|7321.7|7326|7323.2|7323.3|7320.5|1630
1631557800000|2021-09-13 18:30:00|7324|7321.2|7324|7321.2|7324.5|7321.7|7322.8|7320|1617
1631557810000|2021-09-13 18:30:10|7324.3|7321.5|7325.3|7322.5|7325.3|7322.5|7324|7321.2|51
1631557820000|2021-09-13 18:30:20|7325.5|7322.7|7326.3|7323.5|7326.3|7323.5|7325.5|7322.7|70
1631557830000|2021-09-13 18:30:30|7326|7323.2|7325.5|7322.7|7326.3|7323.5|7325.5|7322.7|24
1631557840000|2021-09-13 18:30:40|7325.3|7322.5|7326.3|7323.5|7326.3|7323.5|7325.3|7322.5|38
1631557850000|2021-09-13 18:30:50|7325.8|7323|7326.3|7323.5|7326.5|7323.7|7325.8|7323|111
1631557860000|2021-09-13 18:31:00|7325.8|7323|7325.5|7322.7|7326.3|7323.5|7325.3|7322.5|113
1631557870000|2021-09-13 18:31:10|7325.8|7323|7324.8|7322|7325.8|7323|7323.8|7321|147
1631557880000|2021-09-13 18:31:20|7324.4|7320.4|7319.5|7316.7|7324.4|7320.4|7319.5|7316.7|299
1631557890000|2021-09-13 18:31:30|7319.8|7317|7319.5|7316.7|7320|7317.2|7318.8|7316|67
1631557900000|2021-09-13 18:31:40|7319|7316.2|7318.8|7316|7319.3|7316.5|7318.8|7316|52
1631557910000|2021-09-13 18:31:50|7319|7316.2|7319.8|7317|7320.3|7317.5|7318.8|7316|73
1631557920000|2021-09-13 18:32:00|7320|7317.2|7317.8|7315|7320.8|7318|7315.8|7313|231
1631557930000|2021-09-13 18:32:10|7316.8|7314|7317|7314.2|7317|7314.2|7316.5|7313.7|11
1631557940000|2021-09-13 18:32:20|7317.3|7314.5|7317.8|7315|7317.8|7315|7317.3|7314.5|3
1631557950000|2021-09-13 18:32:30|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|24
1631557960000|2021-09-13 18:32:40|7319|7316.2|7320|7317.2|7320.3|7317.5|7319|7316.2|11
1631557970000|2021-09-13 18:32:50|7319.8|7317|7319.8|7317|7320|7317.2|7319.8|7317|11
1631557980000|2021-09-13 18:33:00|7319.5|7316.7|7319|7316.2|7319.5|7316.7|7319|7316.2|15
1631557990000|2021-09-13 18:33:10|7318.8|7316|7319.3|7316.5|7319.5|7316.7|7318.8|7316|16
1631558000000|2021-09-13 18:33:20|7319.5|7316.7|7316.5|7313.7|7322.4|7316.7|7315.3|7311.6|257
1631558010000|2021-09-13 18:33:30|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|7316.3|7313.5|1
1631558020000|2021-09-13 18:33:40|7317|7314.2|7317.5|7314.7|7317.5|7314.7|7316.8|7314|6
1631558030000|2021-09-13 18:33:50|7317|7314.2|7316.8|7314|7317|7314.2|7316.8|7314|40
1631558040000|2021-09-13 18:34:00|7316.3|7313.5|7315.8|7313|7316.5|7313.7|7315.8|7313|14
1631558050000|2021-09-13 18:34:10|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|1
1631558060000|2021-09-13 18:34:20|7315.8|7313|7315.8|7313|7315.8|7313|7315.8|7313|1
1631558070000|2021-09-13 18:34:30|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.3|7312.5|20
1631558080000|2021-09-13 18:34:40|7315.3|7312.5|7314.8|7312|7315.5|7312.7|7314.8|7312|6
1631558090000|2021-09-13 18:34:50|||||||||2
1631558100000|2021-09-13 18:35:00|7314.3|7311.5|7315.5|7312.7|7315.5|7312.7|7314|7311.2|38
1631558110000|2021-09-13 18:35:10|7315.8|7313|7316.3|7313.5|7316.3|7313.5|7315.8|7313|7
1631558120000|2021-09-13 18:35:20|7316|7313.2|7316|7313.2|7316|7313.2|7315.8|7313|2
1631558130000|2021-09-13 18:35:30|7316.3|7313.5|7316.5|7313.7|7316.8|7314|7316.3|7313.5|3
1631558140000|2021-09-13 18:35:40|7316|7313.2|7315.8|7313|7316|7313.2|7315.8|7313|18
1631558150000|2021-09-13 18:35:50|||||||||1
1631558160000|2021-09-13 18:36:00|7316|7313.2|7316.5|7313.7|7317.3|7314.5|7316|7313.2|25
1631558170000|2021-09-13 18:36:10|7317|7314.2|7317.3|7314.5|7317.3|7314.5|7317|7314.2|9
1631558180000|2021-09-13 18:36:20|7317.5|7314.7|7317.8|7315|7318|7315.2|7317.5|7314.7|5
1631558190000|2021-09-13 18:36:30|7318|7315.2|7318.3|7315.5|7318.3|7315.5|7318|7315.2|7
1631558200000|2021-09-13 18:36:40|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|4
1631558210000|2021-09-13 18:36:50|7318.8|7316|7319.3|7316.5|7319.3|7316.5|7318.5|7315.7|40
1631558220000|2021-09-13 18:37:00|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319|7316.2|12
1631558240000|2021-09-13 18:37:20|7319|7316.2|7318.8|7316|7319|7316.2|7318.8|7316|7
1631558250000|2021-09-13 18:37:30|7318.3|7315.5|7317.8|7315|7318.5|7315.7|7317.8|7315|7
1631558260000|2021-09-13 18:37:40|||||||||1
1631558270000|2021-09-13 18:37:50|||||||||1
1631558280000|2021-09-13 18:38:00|||||||||6
1631558290000|2021-09-13 18:38:10|||||||||1
1631558300000|2021-09-13 18:38:20|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|2
1631558310000|2021-09-13 18:38:30|||||||||1
1631558320000|2021-09-13 18:38:40|7317.3|7314.5|7317.8|7315|7317.8|7315|7316.8|7314|27
1631558340000|2021-09-13 18:39:00|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317|7314.2|28
1631558350000|2021-09-13 18:39:10|7317.3|7314.5|7317.5|7314.7|7317.5|7314.7|7317|7314.2|1
1631558360000|2021-09-13 18:39:20|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|7317.3|7314.5|1
1631558370000|2021-09-13 18:39:30|7316.8|7314|7316.3|7313.5|7316.8|7314|7315.8|7313|23
1631558380000|2021-09-13 18:39:40|7315.8|7313|7315.8|7313|7316.3|7313.5|7315.3|7312.5|10
1631558390000|2021-09-13 18:39:50|7316.3|7313.5|7316.5|7313.7|7317.3|7314.5|7316.3|7313.5|45
1631558400000|2021-09-13 18:40:00|7316.3|7313.5|7316.5|7313.7|7317|7314.2|7316.3|7313.5|15
1631558410000|2021-09-13 18:40:10|7316.8|7314|7317.3|7314.5|7317.3|7314.5|7316.8|7314|5
1631558420000|2021-09-13 18:40:20|7316.8|7314|7318.3|7315.5|7318.3|7315.5|7316.8|7314|16
1631558430000|2021-09-13 18:40:30|||||||||28
1631558440000|2021-09-13 18:40:40|7318.5|7315.7|7318.5|7315.7|7318.8|7316|7318.5|7315.7|15
1631558450000|2021-09-13 18:40:50|||||||||1
1631558460000|2021-09-13 18:41:00|7318.8|7316|7318.5|7315.7|7318.8|7316|7318.5|7315.7|5
1631558470000|2021-09-13 18:41:10|7318.3|7315.5|7318.5|7315.7|7318.5|7315.7|7317.8|7315|9
1631558480000|2021-09-13 18:41:20|||||||||1
1631558490000|2021-09-13 18:41:30|7318.8|7316|7319|7316.2|7319.5|7316.7|7318.8|7316|45
1631558500000|2021-09-13 18:41:40|7318.8|7316|7318|7315.2|7318.8|7316|7317.8|7315|15
1631558510000|2021-09-13 18:41:50|7318.5|7315.7|7318.3|7315.5|7318.5|7315.7|7318.3|7315.5|1
1631558520000|2021-09-13 18:42:00|7317.8|7315|7317.8|7315|7317.8|7315|7317.8|7315|3
1631558530000|2021-09-13 18:42:10|||||||||48
1631558540000|2021-09-13 18:42:20|7318|7315.2|7318.5|7315.7|7318.5|7315.7|7318|7315.2|5
1631558550000|2021-09-13 18:42:30|||||||||7
1631558560000|2021-09-13 18:42:40|||||||||25
1631558570000|2021-09-13 18:42:50|7318.8|7316|7319.5|7316.7|7319.5|7316.7|7318.8|7316|11
1631558580000|2021-09-13 18:43:00|7319.3|7316.5|7318.8|7316|7319.3|7316.5|7318.8|7316|4
1631558590000|2021-09-13 18:43:10|7319|7316.2|7318.8|7316|7319|7316.2|7318.8|7316|6
1631558600000|2021-09-13 18:43:20|||||||||1
1631558610000|2021-09-13 18:43:30|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|4
1631558620000|2021-09-13 18:43:40|7318.8|7316|7318.8|7316|7318.8|7316|7318.8|7316|3
1631558630000|2021-09-13 18:43:50|7318.5|7315.7|7318.5|7315.7|7318.8|7316|7318.3|7315.5|2
1631558640000|2021-09-13 18:44:00|7318.3|7315.5|7318.5|7315.7|7318.5|7315.7|7318.3|7315.5|4
1631558650000|2021-09-13 18:44:10|7318.3|7315.5|7318.3|7315.5|7318.3|7315.5|7317.8|7315|3
1631558660000|2021-09-13 18:44:20|7318.5|7315.7|7318.3|7315.5|7318.5|7315.7|7317.8|7315|72
1631558670000|2021-09-13 18:44:30|7318.5|7315.7|7317.8|7315|7318.5|7315.7|7317.8|7315|11
1631558680000|2021-09-13 18:44:40|7318|7315.2|7319.5|7316.7|7319.5|7316.7|7318|7315.2|25
1631558690000|2021-09-13 18:44:50|7319.3|7316.5|7318.8|7316|7319.3|7316.5|7318.8|7316|1
1631558700000|2021-09-13 18:45:00|||||||||11
1631558730000|2021-09-13 18:45:30|7318.3|7315.5|7317.8|7315|7318.3|7315.5|7317.8|7315|3
1631558740000|2021-09-13 18:45:40|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7317.8|7315|66
1631558750000|2021-09-13 18:45:50|7318.3|7315.5|7318.5|7315.7|7318.5|7315.7|7318.3|7315.5|20
1631558760000|2021-09-13 18:46:00|7318.3|7315.5|7318.8|7316|7318.8|7316|7318.3|7315.5|11
1631558770000|2021-09-13 18:46:10|||||||||1
1631558780000|2021-09-13 18:46:20|7319|7316.2|7320|7317.2|7320.3|7317.5|7319|7316.2|19
1631558790000|2021-09-13 18:46:30|7319.8|7317|7320.5|7317.7|7320.5|7317.7|7319.8|7317|61
1631558800000|2021-09-13 18:46:40|7320.8|7318|7320.5|7317.7|7320.8|7318|7320.5|7317.7|5
1631558810000|2021-09-13 18:46:50|7320.8|7318|7320.5|7317.7|7320.8|7318|7320.5|7317.7|19
1631558820000|2021-09-13 18:47:00|7320.8|7318|7321|7318.2|7321|7318.2|7320.8|7318|16
1631558830000|2021-09-13 18:47:10|7320.8|7318|7321|7318.2|7321|7318.2|7320.8|7318|12
1631558840000|2021-09-13 18:47:20|7320.8|7318|7321.5|7318.7|7321.5|7318.7|7320.8|7318|84
1631558850000|2021-09-13 18:47:30|7321.3|7318.5|7321.5|7318.7|7321.5|7318.7|7321.3|7318.5|0
1631558860000|2021-09-13 18:47:40|7322.3|7319.5|7322.5|7319.7|7322.5|7319.7|7322.3|7319.5|1
1631558870000|2021-09-13 18:47:50|7322.8|7320|7322.8|7320|7323.3|7320.5|7322.8|7320|9
1631558880000|2021-09-13 18:48:00|7322.3|7319.5|7322.3|7319.5|7322.5|7319.7|7321.8|7319|56
1631558890000|2021-09-13 18:48:10|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|10
1631558900000|2021-09-13 18:48:20|7321.8|7319|7322|7319.2|7322|7319.2|7321.8|7319|3
1631558910000|2021-09-13 18:48:30|7322.3|7319.5|7323.5|7320.7|7323.5|7320.7|7322.3|7319.5|2
1631558920000|2021-09-13 18:48:40|7323.8|7321|7323.8|7321|7323.8|7321|7323.8|7321|4
1631558940000|2021-09-13 18:49:00|7323.5|7320.7|7323.8|7321|7324|7321.2|7323.5|7320.7|26
1631558950000|2021-09-13 18:49:10|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|0
1631558960000|2021-09-13 18:49:20|7324|7321.2|7324.5|7321.7|7324.5|7321.7|7324|7321.2|39
1631558970000|2021-09-13 18:49:30|7324.8|7322|7324.3|7321.5|7324.8|7322|7324.3|7321.5|35
1631558990000|2021-09-13 18:49:50|7325|7322.2|7325.5|7322.7|7325.8|7323|7324.5|7321.7|92
1631559000000|2021-09-13 18:50:00|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|2
1631559010000|2021-09-13 18:50:10|7326|7323.2|7324.5|7321.7|7326|7323.2|7324.3|7321.5|15
1631559020000|2021-09-13 18:50:20|7324.8|7322|7324.5|7321.7|7324.8|7322|7324.5|7321.7|1
1631559030000|2021-09-13 18:50:30|7324.8|7322|7324.3|7321.5|7324.8|7322|7323.3|7320.5|15
1631559040000|2021-09-13 18:50:40|7324.8|7322|7324.5|7321.7|7324.8|7322|7324.5|7321.7|16
1631559060000|2021-09-13 18:51:00|7324.8|7322|7325.8|7323|7325.8|7323|7324.8|7322|25
1631559070000|2021-09-13 18:51:10|7326|7323.2|7326.8|7324|7327|7324.2|7326|7323.2|32
1631559080000|2021-09-13 18:51:20|7326.5|7323.7|7326|7323.2|7326.5|7323.7|7326|7323.2|8
1631559090000|2021-09-13 18:51:30|7326.3|7323.5|7326.3|7323.5|7326.5|7323.7|7326|7323.2|0
1631559100000|2021-09-13 18:51:40|7326|7323.2|7326|7323.2|7326.3|7323.5|7326|7323.2|12
1631559110000|2021-09-13 18:51:50|7326.3|7323.5|7326|7323.2|7326.3|7323.5|7326|7323.2|1
1631559120000|2021-09-13 18:52:00|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326|7323.2|4
1631559140000|2021-09-13 18:52:20|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|3
1631559150000|2021-09-13 18:52:30|7326.3|7323.5|7326|7323.2|7326.5|7323.7|7326|7323.2|14
1631559160000|2021-09-13 18:52:40|7325.8|7323|7326|7323.2|7326|7323.2|7325.8|7323|11
1631559170000|2021-09-13 18:52:50|7325.8|7323|7326.5|7323.7|7326.5|7323.7|7325.8|7323|1
1631559190000|2021-09-13 18:53:10|7326.3|7323.5|7326.3|7323.5|7326.5|7323.7|7326|7323.2|3
1631559200000|2021-09-13 18:53:20|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.3|7323.5|1
1631559210000|2021-09-13 18:53:30|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|34
1631559220000|2021-09-13 18:53:40|7326.5|7323.7|7326.3|7323.5|7326.5|7323.7|7326.3|7323.5|11
1631559230000|2021-09-13 18:53:50|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.3|7323.5|1
1631559240000|2021-09-13 18:54:00|7326.3|7323.5|7326.3|7323.5|7326.8|7324|7326.3|7323.5|1
1631559250000|2021-09-13 18:54:10|7326.5|7323.7|7326|7323.2|7326.5|7323.7|7326|7323.2|2
1631559260000|2021-09-13 18:54:20|7325.8|7323|7325.8|7323|7326|7323.2|7325.8|7323|12
1631559270000|2021-09-13 18:54:30|7326|7323.2|7325.8|7323|7326|7323.2|7325.8|7323|0
1631559290000|2021-09-13 18:54:50|||||||||6
1631559300000|2021-09-13 18:55:00|7325|7322.2|7325.8|7323|7325.8|7323|7324.8|7322|18
1631559310000|2021-09-13 18:55:10|7325.3|7322.5|7325.8|7323|7325.8|7323|7325.3|7322.5|0
1631559330000|2021-09-13 18:55:30|7326|7323.2|7326.3|7323.5|7326.5|7323.7|7326|7323.2|1
1631559340000|2021-09-13 18:55:40|7326.5|7323.7|7327.3|7324.5|7327.3|7324.5|7326.2|7323.4|18
1631559350000|2021-09-13 18:55:50|7327.2|7324.4|7327.5|7324.7|7327.5|7324.7|7327.2|7324.4|0
1631559370000|2021-09-13 18:56:10|7327|7324.2|7326.5|7323.7|7327|7324.2|7325.7|7322.9|37
1631559380000|2021-09-13 18:56:20|7326.2|7323.4|7326.5|7323.7|7326.5|7323.7|7325.7|7322.9|2
1631559390000|2021-09-13 18:56:30|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|0
1631559400000|2021-09-13 18:56:40|7326|7323.2|7325.7|7322.9|7326|7323.2|7325.7|7322.9|3
1631559430000|2021-09-13 18:57:10|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|1
1631559440000|2021-09-13 18:57:20|7325.2|7322.4|7325.5|7322.7|7325.5|7322.7|7325.2|7322.4|0
1631559450000|2021-09-13 18:57:30|7325.2|7322.4|7325.2|7322.4|7325.5|7322.7|7325.2|7322.4|0
1631559470000|2021-09-13 18:57:50|7325.5|7322.7|7325.2|7322.4|7325.5|7322.7|7325.2|7322.4|1
1631559480000|2021-09-13 18:58:00|||||||||1
1631559490000|2021-09-13 18:58:10|7325|7322.2|7325.2|7322.4|7325.3|7322.5|7325|7322.2|0
1631559510000|2021-09-13 18:58:30|7325|7322.2|7324.7|7321.9|7325|7322.2|7324.7|7321.9|0
1631559520000|2021-09-13 18:58:40|7325.3|7322.5|7325.5|7322.7|7325.5|7322.7|7325.3|7322.5|2
1631559540000|2021-09-13 18:59:00|7325.7|7322.9|7325.5|7322.7|7325.7|7322.9|7325.5|7322.7|5
1631559560000|2021-09-13 18:59:20|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|7325.7|7322.9|17
1631559570000|2021-09-13 18:59:30|7325.5|7322.7|7326|7323.2|7326|7323.2|7325.5|7322.7|1
1631559580000|2021-09-13 18:59:40|7326.5|7323.7|7326.7|7323.9|7326.7|7323.9|7326.5|7323.7|20
1631559600000|2021-09-13 19:00:00|7326|7323.2|7326.5|7323.7|7326.5|7323.7|7326|7323.2|6
1631559610000|2021-09-13 19:00:10|7326.2|7323.4|7326|7323.2|7326.2|7323.4|7325.7|7322.9|9
1631559620000|2021-09-13 19:00:20|7325.7|7322.9|7326.2|7323.4|7326.2|7323.4|7325.7|7322.9|4
1631559630000|2021-09-13 19:00:30|7326.5|7323.7|7326.7|7323.9|7326.7|7323.9|7326.5|7323.7|5
1631559640000|2021-09-13 19:00:40|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|0
1631559650000|2021-09-13 19:00:50|7326|7323.2|7326.2|7323.4|7326.2|7323.4|7326|7323.2|5
1631559660000|2021-09-13 19:01:00|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|0
1631559670000|2021-09-13 19:01:10|7326.2|7323.4|7326.5|7323.7|7326.5|7323.7|7326|7323.2|4
1631559680000|2021-09-13 19:01:20|7326|7323.2|7326.2|7323.4|7326.2|7323.4|7326|7323.2|5
1631559690000|2021-09-13 19:01:30|7326|7323.2|7325.7|7322.9|7326|7323.2|7325.7|7322.9|6
1631559700000|2021-09-13 19:01:40|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|7325.2|7322.4|1
1631559710000|2021-09-13 19:01:50|7324.7|7321.9|7323.7|7320.9|7324.7|7321.9|7323.7|7320.9|27
1631559720000|2021-09-13 19:02:00|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|7323.2|7320.4|3
1631559730000|2021-09-13 19:02:10|7323.7|7320.9|7323.5|7320.7|7323.7|7320.9|7322.7|7319.9|13
1631559760000|2021-09-13 19:02:40|7323.2|7320.4|7323.5|7320.7|7323.5|7320.7|7323.2|7320.4|42
1631559790000|2021-09-13 19:03:10|7323|7320.2|7322.7|7319.9|7323|7320.2|7322.7|7319.9|48
1631559800000|2021-09-13 19:03:20|||||||||1
1631559810000|2021-09-13 19:03:30|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|30
1631559840000|2021-09-13 19:04:00|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1631559860000|2021-09-13 19:04:20|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|7321.7|7318.9|5
1631559870000|2021-09-13 19:04:30|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1631559880000|2021-09-13 19:04:40|7321.7|7318.9|7321.5|7318.7|7322.5|7319.7|7321.5|7318.7|28
1631559910000|2021-09-13 19:05:10|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|7321.2|7318.4|2
1631559920000|2021-09-13 19:05:20|||||||||2
1631559930000|2021-09-13 19:05:30|7320.2|7317.4|7319.2|7316.4|7320.2|7317.4|7318.5|7315.7|99
1631559940000|2021-09-13 19:05:40|7319.5|7316.7|7320|7317.2|7320|7317.2|7319.5|7316.7|14
1631559950000|2021-09-13 19:05:50|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|10
1631559960000|2021-09-13 19:06:00|||||||||2
1631559970000|2021-09-13 19:06:10|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|6
1631559980000|2021-09-13 19:06:20|7319.5|7316.7|7320|7317.2|7320|7317.2|7319.5|7316.7|6
1631559990000|2021-09-13 19:06:30|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|0
1631560000000|2021-09-13 19:06:40|7319.7|7316.9|7320.2|7317.4|7320.2|7317.4|7319.7|7316.9|8
1631560020000|2021-09-13 19:07:00|7320.5|7317.7|7319.5|7316.7|7320.5|7317.7|7319.5|7316.7|7
1631560030000|2021-09-13 19:07:10|7319.7|7316.9|7320.2|7317.4|7320.2|7317.4|7319.7|7316.9|1
1631560060000|2021-09-13 19:07:40|7320|7317.2|7318.7|7315.9|7320|7317.2|7318.7|7315.9|38
1631560080000|2021-09-13 19:08:00|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|0
1631560100000|2021-09-13 19:08:20|7318.2|7315.4|7318.5|7315.7|7318.5|7315.7|7318|7315.2|8
1631560110000|2021-09-13 19:08:30|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|106
1631560120000|2021-09-13 19:08:40|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318|7315.2|5
1631560130000|2021-09-13 19:08:50|7318.5|7315.7|7318.2|7315.4|7318.5|7315.7|7318.2|7315.4|0
1631560140000|2021-09-13 19:09:00|7318.5|7315.7|7318.7|7315.9|7318.7|7315.9|7318.5|7315.7|4
1631560150000|2021-09-13 19:09:10|7318.2|7315.4|7317.7|7314.9|7318.7|7315.9|7317.7|7314.9|6
1631560170000|2021-09-13 19:09:30|7317.5|7314.7|7317.2|7314.4|7317.7|7314.9|7317.2|7314.4|2
1631560180000|2021-09-13 19:09:40|7317.7|7314.9|7317|7314.2|7317.7|7314.9|7317|7314.2|3
1631560190000|2021-09-13 19:09:50|7316.7|7313.9|7317.2|7314.4|7317.5|7314.7|7316.7|7313.9|3
1631560200000|2021-09-13 19:10:00|7317.5|7314.7|7317.5|7314.7|7317.5|7314.7|7317.2|7314.4|1
1631560210000|2021-09-13 19:10:10|7317.7|7314.9|7318.2|7315.4|7318.2|7315.4|7317.7|7314.9|8
1631560220000|2021-09-13 19:10:20|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|7317.7|7314.9|0
1631560230000|2021-09-13 19:10:30|||||||||1
1631560240000|2021-09-13 19:10:40|7318|7315.2|7318.5|7315.7|7318.7|7315.9|7318|7315.2|7
1631560260000|2021-09-13 19:11:00|7318|7315.2|7318.2|7315.4|7318.2|7315.4|7318|7315.2|3
1631560270000|2021-09-13 19:11:10|7318|7315.2|7317.7|7314.9|7318|7315.2|7317.7|7314.9|0
1631560280000|2021-09-13 19:11:20|7318|7315.2|7317.7|7314.9|7318.2|7315.4|7317.7|7314.9|0
1631560290000|2021-09-13 19:11:30|||||||||2
1631560300000|2021-09-13 19:11:40|7318.2|7315.4|7318.2|7315.4|7318.5|7315.7|7317.7|7314.9|1
1631560310000|2021-09-13 19:11:50|7318.5|7315.7|7316.2|7313.4|7318.5|7315.7|7316.2|7313.4|27
1631560320000|2021-09-13 19:12:00|||||||||6
1631560330000|2021-09-13 19:12:10|||||||||7
1631560340000|2021-09-13 19:12:20|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|7315.7|7312.9|18
1631560350000|2021-09-13 19:12:30|7315.5|7312.7|7315|7312.2|7315.5|7312.7|7314.7|7311.9|6
1631560360000|2021-09-13 19:12:40|7314.7|7311.9|7314.5|7311.7|7314.7|7311.9|7314.5|7311.7|4
1631560370000|2021-09-13 19:12:50|7313.7|7310.9|7314.2|7311.4|7314.2|7311.4|7313.2|7310.4|30
1631560380000|2021-09-13 19:13:00|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314|7311.2|3
1631560390000|2021-09-13 19:13:10|||||||||3
1631560410000|2021-09-13 19:13:30|||||||||1
1631560440000|2021-09-13 19:14:00|||||||||1
1631560460000|2021-09-13 19:14:20|7314.2|7311.4|7313|7310.2|7314.2|7311.4|7313|7310.2|21
1631560470000|2021-09-13 19:14:30|||||||||1
1631560480000|2021-09-13 19:14:40|7312.7|7309.9|7313|7310.2|7313|7310.2|7312.7|7309.9|1
1631560490000|2021-09-13 19:14:50|||||||||6
1631560500000|2021-09-13 19:15:00|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|5
1631560510000|2021-09-13 19:15:10|7313.5|7310.7|7312.5|7309.7|7313.5|7310.7|7312.5|7309.7|8
1631560520000|2021-09-13 19:15:20|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|7312.7|7309.9|2
1631560530000|2021-09-13 19:15:30|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7313.2|7310.4|7
1631560560000|2021-09-13 19:16:00|7313.7|7310.9|7313.5|7310.7|7313.7|7310.9|7313.2|7310.4|1
1631560570000|2021-09-13 19:16:10|7313.7|7310.9|7314.2|7311.4|7314.2|7311.4|7313.7|7310.9|0
1631560580000|2021-09-13 19:16:20|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|7313.7|7310.9|2
1631560590000|2021-09-13 19:16:30|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|7314.2|7311.4|0
1631560620000|2021-09-13 19:17:00|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|66
1631560630000|2021-09-13 19:17:10|7314.7|7311.9|7314.5|7311.7|7314.7|7311.9|7314.2|7311.4|1
1631560640000|2021-09-13 19:17:20|7314.2|7311.4|7315.5|7312.7|7315.7|7312.9|7314.2|7311.4|8
1631560650000|2021-09-13 19:17:30|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|0
1631560660000|2021-09-13 19:17:40|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|0
1631560680000|2021-09-13 19:18:00|7316|7313.2|7315.5|7312.7|7316|7313.2|7315.5|7312.7|4
1631560690000|2021-09-13 19:18:10|||||||||12
1631560710000|2021-09-13 19:18:30|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|7315.2|7312.4|0
1631560720000|2021-09-13 19:18:40|7315.7|7312.9|7316.2|7313.4|7316.2|7313.4|7315.7|7312.9|1
1631560730000|2021-09-13 19:18:50|7316|7313.2|7316.7|7313.9|7316.7|7313.9|7316|7313.2|34
1631560740000|2021-09-13 19:19:00|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|27
1631560760000|2021-09-13 19:19:20|||||||||22
1631560770000|2021-09-13 19:19:30|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|11
1631560780000|2021-09-13 19:19:40|7318.2|7315.4|7318.5|7315.7|7318.5|7315.7|7318.2|7315.4|4
1631560790000|2021-09-13 19:19:50|||||||||6
1631560810000|2021-09-13 19:20:10|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|0
1631560830000|2021-09-13 19:20:30|7318.5|7315.7|7318.7|7315.9|7319|7316.2|7318.5|7315.7|3
1631560840000|2021-09-13 19:20:40|7318.5|7315.7|7319|7316.2|7319|7316.2|7318.5|7315.7|2
1631560850000|2021-09-13 19:20:50|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|2
1631560870000|2021-09-13 19:21:10|7319|7316.2|7318.7|7315.9|7319|7316.2|7318.5|7315.7|5
1631560880000|2021-09-13 19:21:20|7319.2|7316.4|7319.5|7316.7|7320|7317.2|7319.2|7316.4|4
1631560890000|2021-09-13 19:21:30|7319.2|7316.4|7318.5|7315.7|7319.2|7316.4|7318.5|7315.7|3
1631560900000|2021-09-13 19:21:40|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|7318.2|7315.4|3
1631560910000|2021-09-13 19:21:50|7318|7315.2|7318.2|7315.4|7318.2|7315.4|7317.7|7314.9|3
1631560920000|2021-09-13 19:22:00|7318.7|7315.9|7319|7316.2|7319.2|7316.4|7318.7|7315.9|10
1631560930000|2021-09-13 19:22:10|7318.7|7315.9|7318.5|7315.7|7318.7|7315.9|7318.5|7315.7|0
1631560960000|2021-09-13 19:22:40|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|4
1631560970000|2021-09-13 19:22:50|7319.2|7316.4|7319|7316.2|7319.2|7316.4|7318.7|7315.9|4
1631560980000|2021-09-13 19:23:00|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|7318.5|7315.7|6
1631560990000|2021-09-13 19:23:10|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|7318.7|7315.9|2
1631561000000|2021-09-13 19:23:20|7319|7316.2|7320|7317.2|7320.2|7317.4|7319|7316.2|10
1631561010000|2021-09-13 19:23:30|7320.2|7317.4|7320.2|7317.4|7320.2|7317.4|7320|7317.2|0
1631561020000|2021-09-13 19:23:40|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|0
1631561050000|2021-09-13 19:24:10|||||||||2
1631561060000|2021-09-13 19:24:20|7320.2|7317.4|7320.5|7317.7|7320.5|7317.7|7320.2|7317.4|2
1631561070000|2021-09-13 19:24:30|7320.2|7317.4|7320.5|7317.7|7320.5|7317.7|7320.2|7317.4|0
1631561080000|2021-09-13 19:24:40|7320.2|7317.4|7320.5|7317.7|7320.5|7317.7|7320.2|7317.4|0
1631561090000|2021-09-13 19:24:50|7320.2|7317.4|7320|7317.2|7320.5|7317.7|7320|7317.2|0
1631561100000|2021-09-13 19:25:00|7319.7|7316.9|7319.7|7316.9|7320|7317.2|7319.5|7316.7|8
1631561110000|2021-09-13 19:25:10|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|1
1631561140000|2021-09-13 19:25:40|7319.7|7316.9|7319.7|7316.9|7320|7317.2|7319.7|7316.9|5
1631561150000|2021-09-13 19:25:50|7319.5|7316.7|7319.7|7316.9|7320|7317.2|7319.5|7316.7|12
1631561160000|2021-09-13 19:26:00|7320|7317.2|7318.7|7315.9|7320|7317.2|7318.7|7315.9|9
1631561170000|2021-09-13 19:26:10|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|1
1631561190000|2021-09-13 19:26:30|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|0
1631561240000|2021-09-13 19:27:20|||||||||1
1631561250000|2021-09-13 19:27:30|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|0
1631561260000|2021-09-13 19:27:40|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|0
1631561270000|2021-09-13 19:27:50|7319.7|7316.9|7319.5|7316.7|7319.7|7316.9|7319.5|7316.7|3
1631561290000|2021-09-13 19:28:10|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|7319.7|7316.9|1
1631561310000|2021-09-13 19:28:30|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|0
1631561340000|2021-09-13 19:29:00|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|7319.2|7316.4|0
1631561350000|2021-09-13 19:29:10|7318.7|7315.9|7319.2|7316.4|7319.2|7316.4|7318.7|7315.9|16
1631561360000|2021-09-13 19:29:20|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7319.5|7316.7|7
1631561410000|2021-09-13 19:30:10|||||||||2
1631561420000|2021-09-13 19:30:20|7319.7|7316.9|7321|7318.2|7321|7318.2|7319.5|7316.7|9
1631561430000|2021-09-13 19:30:30|7320.7|7317.9|7321|7318.2|7321|7318.2|7320.7|7317.9|2
1631561440000|2021-09-13 19:30:40|7320.7|7317.9|7321.2|7318.4|7321.2|7318.4|7320.7|7317.9|10
1631561450000|2021-09-13 19:30:50|7321.7|7318.9|7321.5|7318.7|7321.7|7318.9|7321.5|7318.7|2
1631561460000|2021-09-13 19:31:00|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|5
1631561470000|2021-09-13 19:31:10|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|1
1631561480000|2021-09-13 19:31:20|7321.5|7318.7|7321.7|7318.9|7321.7|7318.9|7321.5|7318.7|29
1631561490000|2021-09-13 19:31:30|7321.5|7318.7|7322.2|7319.4|7322.2|7319.4|7321.5|7318.7|6
1631561500000|2021-09-13 19:31:40|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|2
1631561510000|2021-09-13 19:31:50|7321.5|7318.7|7321.5|7318.7|7321.7|7318.9|7321.5|7318.7|17
1631561520000|2021-09-13 19:32:00|||||||||2
1631561530000|2021-09-13 19:32:10|7321.7|7318.9|7321.5|7318.7|7321.7|7318.9|7321.5|7318.7|1
1631561540000|2021-09-13 19:32:20|||||||||1
1631561550000|2021-09-13 19:32:30|7321.7|7318.9|7322.2|7319.4|7322.5|7319.7|7321.7|7318.9|16
1631561560000|2021-09-13 19:32:40|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|7322.5|7319.7|0
1631561580000|2021-09-13 19:33:00|7322.4|7319.6|7323.2|7320.4|7323.2|7320.4|7322.4|7319.6|10
1631561590000|2021-09-13 19:33:10|||||||||1
1631561610000|2021-09-13 19:33:30|7323.5|7320.7|7323.4|7320.6|7323.9|7321.1|7323.4|7320.6|2
1631561620000|2021-09-13 19:33:40|7323.2|7320.4|7322.7|7319.9|7323.2|7320.4|7322.7|7319.9|8
1631561630000|2021-09-13 19:33:50|7322.4|7319.6|7322.4|7319.6|7322.7|7319.9|7322.4|7319.6|0
1631561640000|2021-09-13 19:34:00|7322.7|7319.9|7323.2|7320.4|7323.2|7320.4|7322.7|7319.9|1
1631561650000|2021-09-13 19:34:10|7323.4|7320.6|7323.2|7320.4|7323.4|7320.6|7323.2|7320.4|9
1631561670000|2021-09-13 19:34:30|7323.4|7320.6|7323.4|7320.6|7323.7|7320.9|7323.4|7320.6|6
1631561680000|2021-09-13 19:34:40|7323.7|7320.9|7323.4|7320.6|7323.9|7321.1|7323.4|7320.6|2
1631561690000|2021-09-13 19:34:50|7323.7|7320.9|7324.2|7321.4|7324.2|7321.4|7323.4|7320.6|0
1631561730000|2021-09-13 19:35:30|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|0
1631561740000|2021-09-13 19:35:40|7324.2|7321.4|7324.4|7321.6|7324.4|7321.6|7324.2|7321.4|20
1631561750000|2021-09-13 19:35:50|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|4
1631561770000|2021-09-13 19:36:10|7323.9|7321.1|7324.2|7321.4|7324.2|7321.4|7323.9|7321.1|27
1631561780000|2021-09-13 19:36:20|7324.4|7321.6|7324.9|7322.1|7324.9|7322.1|7324.4|7321.6|8
1631561790000|2021-09-13 19:36:30|7325.2|7322.4|7323.7|7320.9|7325.2|7322.4|7323.7|7320.9|48
1631561800000|2021-09-13 19:36:40|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|0
1631561840000|2021-09-13 19:37:20|7325.2|7322.4|7325.7|7322.9|7325.7|7322.9|7325.2|7322.4|31
1631561850000|2021-09-13 19:37:30|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|7325.4|7322.6|1
1631561860000|2021-09-13 19:37:40|7324.4|7321.6|7324.7|7321.9|7324.7|7321.9|7324.4|7321.6|13
1631561880000|2021-09-13 19:38:00|7324.4|7321.6|7324.7|7321.9|7324.7|7321.9|7324.4|7321.6|1
1631561910000|2021-09-13 19:38:30|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|0
1631561920000|2021-09-13 19:38:40|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|7324.2|7321.4|6
1631561950000|2021-09-13 19:39:10|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|7324.4|7321.6|2
1631561980000|2021-09-13 19:39:40|7323.7|7320.9|7322.9|7320.1|7323.7|7320.9|7322.7|7319.9|20
1631561990000|2021-09-13 19:39:50|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|0
1631562000000|2021-09-13 19:40:00|7322.9|7320.1|7322.7|7319.9|7322.9|7320.1|7322.7|7319.9|0
1631562020000|2021-09-13 19:40:20|7322.4|7319.6|7322.4|7319.6|7322.4|7319.6|7321.9|7319.1|64
1631562030000|2021-09-13 19:40:30|||||||||7
1631562040000|2021-09-13 19:40:40|||||||||1
1631562100000|2021-09-13 19:41:40|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|7322.7|7319.9|0
1631562110000|2021-09-13 19:41:50|||||||||3
1631562120000|2021-09-13 19:42:00|7323.4|7320.6|7323.4|7320.6|7323.4|7320.6|7323.2|7320.4|1
1631562140000|2021-09-13 19:42:20|7323.9|7321.1|7323.7|7320.9|7323.9|7321.1|7323.7|7320.9|4
1631562150000|2021-09-13 19:42:30|7323.9|7321.1|7324.9|7322.1|7325.2|7322.4|7323.9|7321.1|11
1631562160000|2021-09-13 19:42:40|7325.2|7322.4|7325.9|7323.1|7326.2|7323.4|7325.2|7322.4|48
1631562170000|2021-09-13 19:42:50|7326.2|7323.4|7325.9|7323.1|7326.2|7323.4|7325.9|7323.1|5
1631562180000|2021-09-13 19:43:00|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|0
1631562190000|2021-09-13 19:43:10|||||||||15
1631562200000|2021-09-13 19:43:20|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|1
1631562210000|2021-09-13 19:43:30|7327.2|7324.4|7326.9|7324.1|7327.2|7324.4|7326.9|7324.1|2
1631562230000|2021-09-13 19:43:50|7327.2|7324.4|7326.9|7324.1|7327.2|7324.4|7326.9|7324.1|0
1631562250000|2021-09-13 19:44:10|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.2|7324.4|3
1631562260000|2021-09-13 19:44:20|7327.7|7324.9|7328.2|7325.4|7328.2|7325.4|7327.7|7324.9|22
1631562270000|2021-09-13 19:44:30|||||||||2
1631562280000|2021-09-13 19:44:40|7327.9|7325.1|7328.2|7325.4|7328.2|7325.4|7327.9|7325.1|18
1631562290000|2021-09-13 19:44:50|||||||||16
1631562310000|2021-09-13 19:45:10|||||||||3
1631562320000|2021-09-13 19:45:20|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7
1631562330000|2021-09-13 19:45:30|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|0
1631562350000|2021-09-13 19:45:50|7327.9|7325.1|7327.9|7325.1|7327.9|7325.1|7327.7|7324.9|18
1631562360000|2021-09-13 19:46:00|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|34
1631562370000|2021-09-13 19:46:10|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|8
1631562380000|2021-09-13 19:46:20|||||||||1
1631562390000|2021-09-13 19:46:30|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|0
1631562400000|2021-09-13 19:46:40|7326.9|7324.1|7326.4|7323.6|7327.2|7324.4|7326.4|7323.6|10
1631562410000|2021-09-13 19:46:50|7326.7|7323.9|7326.7|7323.9|7326.9|7324.1|7326.7|7323.9|1
1631562420000|2021-09-13 19:47:00|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|7326.2|7323.4|0
1631562470000|2021-09-13 19:47:50|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|7326.4|7323.6|2
1631562480000|2021-09-13 19:48:00|||||||||8
1631562490000|2021-09-13 19:48:10|||||||||48
1631562500000|2021-09-13 19:48:20|7326.9|7324.1|7326.9|7324.1|7327.2|7324.4|7326.7|7323.9|19
1631562510000|2021-09-13 19:48:30|7327.4|7324.6|7327.2|7324.4|7327.4|7324.6|7327.2|7324.4|0
1631562520000|2021-09-13 19:48:40|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|0
1631562530000|2021-09-13 19:48:50|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|2
1631562540000|2021-09-13 19:49:00|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|7326.9|7324.1|0
1631562550000|2021-09-13 19:49:10|7327.2|7324.4|7326.9|7324.1|7327.4|7324.6|7326.9|7324.1|1
1631562560000|2021-09-13 19:49:20|7327.2|7324.4|7326.9|7324.1|7327.4|7324.6|7326.9|7324.1|0
1631562580000|2021-09-13 19:49:40|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|7327.2|7324.4|0
1631562590000|2021-09-13 19:49:50|7326.7|7323.9|7327.2|7324.4|7327.2|7324.4|7326.7|7323.9|27
1631562600000|2021-09-13 19:50:00|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|7327.4|7324.6|0
1631562610000|2021-09-13 19:50:10|||||||||9
1631562680000|2021-09-13 19:51:20|7327.7|7324.9|7327.9|7325.1|7328.2|7325.4|7327.7|7324.9|15
1631562690000|2021-09-13 19:51:30|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|2
1631562720000|2021-09-13 19:52:00|7327.9|7325.1|7327.9|7325.1|7328.2|7325.4|7327.9|7325.1|3
1631562730000|2021-09-13 19:52:10|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|0
1631562740000|2021-09-13 19:52:20|7327.9|7325.1|7329.2|7326.4|7329.2|7326.4|7327.7|7324.9|102
1631562750000|2021-09-13 19:52:30|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|7328.7|7325.9|3
1631562760000|2021-09-13 19:52:40|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|9
1631562800000|2021-09-13 19:53:20|||||||||1
1631562810000|2021-09-13 19:53:30|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|7328.9|7326.1|5
1631562820000|2021-09-13 19:53:40|7329.7|7326.9|7329.4|7326.6|7329.7|7326.9|7329.4|7326.6|18
1631562830000|2021-09-13 19:53:50|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|3
1631562840000|2021-09-13 19:54:00|7329.9|7327.1|7329.4|7326.6|7330.4|7327.6|7329.4|7326.6|4
1631562900000|2021-09-13 19:55:00|7329.7|7326.9|7330.2|7327.4|7330.2|7327.4|7329.7|7326.9|13
1631562910000|2021-09-13 19:55:10|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|5
1631562930000|2021-09-13 19:55:30|7330.2|7327.4|7330.4|7327.6|7330.9|7328.1|7330.2|7327.4|49
1631562940000|2021-09-13 19:55:40|||||||||30
1631562950000|2021-09-13 19:55:50|7330.7|7327.9|7330.4|7327.6|7330.7|7327.9|7330.4|7327.6|44
1631562960000|2021-09-13 19:56:00|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|7330.9|7328.1|10
1631562970000|2021-09-13 19:56:10|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|6
1631563000000|2021-09-13 19:56:40|7330.9|7328.1|7330.4|7327.6|7330.9|7328.1|7330.4|7327.6|9
1631563020000|2021-09-13 19:57:00|7330.9|7328.1|7331.4|7328.6|7331.4|7328.6|7330.9|7328.1|23
1631563030000|2021-09-13 19:57:10|||||||||1
1631563040000|2021-09-13 19:57:20|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|8
1631563080000|2021-09-13 19:58:00|7331.7|7328.9|7331.9|7329.1|7331.9|7329.1|7331.4|7328.6|37
1631563090000|2021-09-13 19:58:10|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|12
1631563100000|2021-09-13 19:58:20|||||||||5
1631563110000|2021-09-13 19:58:30|||||||||16
1631563120000|2021-09-13 19:58:40|||||||||2
1631563130000|2021-09-13 19:58:50|7332.7|7329.9|7333.2|7330.4|7333.2|7330.4|7332.4|7329.6|25
1631563140000|2021-09-13 19:59:00|||||||||5
1631563150000|2021-09-13 19:59:10|7332.7|7329.9|7332.7|7329.9|7332.7|7329.9|7332.4|7329.6|29
1631563160000|2021-09-13 19:59:20|||||||||13
1631563170000|2021-09-13 19:59:30|7333.2|7330.4|7334.4|7331.6|7334.4|7331.6|7333.2|7330.4|13
1631563180000|2021-09-13 19:59:40|7334.7|7331.9|7334.7|7331.9|7334.7|7331.9|7334.7|7331.9|24
1631563190000|2021-09-13 19:59:50|7334.4|7331.6|7334.7|7331.9|7334.9|7332.1|7334.2|7331.4|11
1631563200000|2021-09-13 20:00:00|7334.9|7332.1|7334.7|7331.9|7335.7|7332.9|7334.4|7331.6|7
1631563210000|2021-09-13 20:00:10|7334.9|7332.1|7334.7|7331.9|7334.9|7332.1|7334.7|7331.9|4
1631563220000|2021-09-13 20:00:20|7334.4|7331.6|7334.9|7332.1|7334.9|7332.1|7334.4|7331.6|3
1631563230000|2021-09-13 20:00:30|||||||||7
1631563240000|2021-09-13 20:00:40|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|2
1631563250000|2021-09-13 20:00:50|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|3
1631563260000|2021-09-13 20:01:00|7335.4|7332.6|7336.2|7333.4|7336.2|7333.4|7335.4|7332.6|21
1631563270000|2021-09-13 20:01:10|||||||||2
1631563280000|2021-09-13 20:01:20|||||||||2
1631563290000|2021-09-13 20:01:30|||||||||11
1631563300000|2021-09-13 20:01:40|7335.9|7333.1|7335.7|7332.9|7335.9|7333.1|7335.7|7332.9|0
1631563310000|2021-09-13 20:01:50|7335.4|7332.6|7336.2|7333.4|7336.2|7333.4|7335.4|7332.6|7
1631563320000|2021-09-13 20:02:00|||||||||2
1631563330000|2021-09-13 20:02:10|||||||||1
1631563340000|2021-09-13 20:02:20|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|3
1631563350000|2021-09-13 20:02:30|7335.2|7332.4|7334.2|7331.4|7335.2|7332.4|7333.9|7331.1|7
1631563360000|2021-09-13 20:02:40|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|0
1631563380000|2021-09-13 20:03:00|||||||||1
1631563390000|2021-09-13 20:03:10|7335.2|7332.4|7335.9|7333.1|7335.9|7333.1|7335.2|7332.4|19
1631563400000|2021-09-13 20:03:20|7336.2|7333.4|7336.2|7333.4|7336.2|7333.4|7335.4|7332.6|18
1631563410000|2021-09-13 20:03:30|7335.9|7333.1|7336.2|7333.4|7336.2|7333.4|7335.9|7333.1|0
1631563420000|2021-09-13 20:03:40|||||||||1
1631563430000|2021-09-13 20:03:50|||||||||1
1631563440000|2021-09-13 20:04:00|||||||||2
1631563450000|2021-09-13 20:04:10|7335.9|7333.1|7335.7|7332.9|7335.9|7333.1|7335.4|7332.6|10
1631563470000|2021-09-13 20:04:30|7335.9|7333.1|7335.7|7332.9|7336.2|7333.4|7335.4|7332.6|3
1631563480000|2021-09-13 20:04:40|7335.9|7333.1|7336.2|7333.4|7336.2|7333.4|7335.9|7333.1|0
1631563490000|2021-09-13 20:04:50|7335.7|7332.9|7336.2|7333.4|7336.2|7333.4|7335.7|7332.9|0
1631563500000|2021-09-13 20:05:00|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|7
1631563540000|2021-09-13 20:05:40|7336.2|7333.4|7335.4|7332.6|7336.2|7333.4|7335.4|7332.6|7
1631563570000|2021-09-13 20:06:10|||||||||1
1631563600000|2021-09-13 20:06:40|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|1
1631563620000|2021-09-13 20:07:00|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|6
1631563640000|2021-09-13 20:07:20|||||||||2
1631563650000|2021-09-13 20:07:30|||||||||9
1631563670000|2021-09-13 20:07:50|7335.4|7332.6|7335.7|7332.9|7335.7|7332.9|7335.4|7332.6|0
1631563690000|2021-09-13 20:08:10|7335.4|7332.6|7335.2|7332.4|7335.4|7332.6|7335.2|7332.4|8
1631563710000|2021-09-13 20:08:30|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|0
1631563720000|2021-09-13 20:08:40|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|1
1631563740000|2021-09-13 20:09:00|7335.4|7332.6|7335.7|7332.9|7335.7|7332.9|7335.4|7332.6|2
1631563750000|2021-09-13 20:09:10|7335.6|7332.8|7335.7|7332.9|7335.9|7333.1|7335.6|7332.8|0
1631563770000|2021-09-13 20:09:30|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|0
1631563780000|2021-09-13 20:09:40|7336.1|7333.3|7335.9|7333.1|7336.1|7333.3|7335.4|7332.6|6
1631563790000|2021-09-13 20:09:50|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|7335.4|7332.6|0
1631563800000|2021-09-13 20:10:00|7335.9|7333.1|7335.9|7333.1|7336.1|7333.3|7335.9|7333.1|1
1631563810000|2021-09-13 20:10:10|7335.6|7332.8|7335.9|7333.1|7335.9|7333.1|7335.6|7332.8|7
1631563820000|2021-09-13 20:10:20|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|0
1631563830000|2021-09-13 20:10:30|||||||||4
1631563850000|2021-09-13 20:10:50|7335.4|7332.6|7335.9|7333.1|7336.1|7333.3|7335.4|7332.6|2
1631563860000|2021-09-13 20:11:00|7335.6|7332.8|7334.9|7332.1|7335.6|7332.8|7334.4|7331.6|34
1631563870000|2021-09-13 20:11:10|7335.4|7332.6|7335.1|7332.3|7335.4|7332.6|7335.1|7332.3|0
1631563880000|2021-09-13 20:11:20|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|0
1631563890000|2021-09-13 20:11:30|7334.9|7332.1|7334.6|7331.8|7334.9|7332.1|7334.6|7331.8|0
1631563900000|2021-09-13 20:11:40|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|6
1631563910000|2021-09-13 20:11:50|7334.6|7331.8|7334.9|7332.1|7334.9|7332.1|7334.6|7331.8|0
1631563920000|2021-09-13 20:12:00|7334.6|7331.8|7334.6|7331.8|7334.9|7332.1|7334.6|7331.8|0
1631563930000|2021-09-13 20:12:10|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|0
1631563960000|2021-09-13 20:12:40|7335.1|7332.3|7335.4|7332.6|7335.4|7332.6|7335.1|7332.3|0
1631563970000|2021-09-13 20:12:50|7335.6|7332.8|7335.4|7332.6|7336.1|7333.3|7335.4|7332.6|10
1631563980000|2021-09-13 20:13:00|7335.6|7332.8|7335.9|7333.1|7335.9|7333.1|7335.6|7332.8|1
1631563990000|2021-09-13 20:13:10|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|11
1631564000000|2021-09-13 20:13:20|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|1
1631564010000|2021-09-13 20:13:30|||||||||1
1631564030000|2021-09-13 20:13:50|||||||||1
1631564060000|2021-09-13 20:14:20|7336.4|7333.6|7335.9|7333.1|7336.4|7333.6|7335.9|7333.1|15
1631564070000|2021-09-13 20:14:30|7336.1|7333.3|7336.4|7333.6|7336.4|7333.6|7336.1|7333.3|0
1631564110000|2021-09-13 20:15:10|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|3
1631564130000|2021-09-13 20:15:30|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|0
1631564140000|2021-09-13 20:15:40|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|0
1631564170000|2021-09-13 20:16:10|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|0
1631564180000|2021-09-13 20:16:20|||||||||1
1631564190000|2021-09-13 20:16:30|||||||||5
1631564210000|2021-09-13 20:16:50|||||||||45
1631564220000|2021-09-13 20:17:00|||||||||15
1631564290000|2021-09-13 20:18:10|||||||||1
1631564330000|2021-09-13 20:18:50|||||||||7
1631564390000|2021-09-13 20:19:50|7336.1|7333.3|7335.6|7332.8|7336.1|7333.3|7335.6|7332.8|16
1631564450000|2021-09-13 20:20:50|||||||||2
1631564510000|2021-09-13 20:21:50|||||||||5
1631564570000|2021-09-13 20:22:50|||||||||6
1631564600000|2021-09-13 20:23:20|||||||||2
1631564630000|2021-09-13 20:23:50|||||||||2
1631564660000|2021-09-13 20:24:20|7335.9|7333.1|7336.1|7333.3|7336.1|7333.3|7335.9|7333.1|2
1631564680000|2021-09-13 20:24:40|7335.9|7333.1|7335.6|7332.8|7335.9|7333.1|7335.6|7332.8|1
1631564690000|2021-09-13 20:24:50|7335.9|7333.1|7336.1|7333.3|7336.1|7333.3|7335.9|7333.1|9
1631564700000|2021-09-13 20:25:00|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|7335.9|7333.1|3
1631564750000|2021-09-13 20:25:50|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|17
1631564760000|2021-09-13 20:26:00|||||||||13
1631564770000|2021-09-13 20:26:10|||||||||4
1631564780000|2021-09-13 20:26:20|||||||||19
1631564790000|2021-09-13 20:26:30|||||||||9
1631564800000|2021-09-13 20:26:40|||||||||3
1631564850000|2021-09-13 20:27:30|||||||||29
1631564870000|2021-09-13 20:27:50|||||||||1
1631564880000|2021-09-13 20:28:00|||||||||151
1631564890000|2021-09-13 20:28:10|||||||||2
1631564920000|2021-09-13 20:28:40|7336.4|7333.6|7336.6|7333.8|7336.6|7333.8|7336.4|7333.6|6
1631564930000|2021-09-13 20:28:50|||||||||8
1631564940000|2021-09-13 20:29:00|||||||||2
1631564950000|2021-09-13 20:29:10|7336.4|7333.6|7336.6|7333.8|7336.6|7333.8|7336.4|7333.6|17
1631564970000|2021-09-13 20:29:30|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|7336.4|7333.6|0
1631564980000|2021-09-13 20:29:40|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|7336.6|7333.8|1
1631564990000|2021-09-13 20:29:50|||||||||1
1631565000000|2021-09-13 20:30:00|||||||||14
1631565010000|2021-09-13 20:30:10|||||||||7
1631565020000|2021-09-13 20:30:20|||||||||1
1631565040000|2021-09-13 20:30:40|7337.6|7334.8|7340.4|7337.6|7340.4|7337.6|7337.6|7334.8|69
1631565050000|2021-09-13 20:30:50|7339.9|7337.1|7339.6|7336.8|7339.9|7337.1|7339.6|7336.8|10
1631565100000|2021-09-13 20:31:40|||||||||2
1631565110000|2021-09-13 20:31:50|||||||||1
1631565120000|2021-09-13 20:32:00|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|3
1631565130000|2021-09-13 20:32:10|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|0
1631565150000|2021-09-13 20:32:30|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|0
1631565160000|2021-09-13 20:32:40|||||||||2
1631565180000|2021-09-13 20:33:00|||||||||1
1631565210000|2021-09-13 20:33:30|||||||||3
1631565220000|2021-09-13 20:33:40|7341.1|7338.3|7340.6|7337.8|7341.4|7338.6|7340.6|7337.8|12
1631565230000|2021-09-13 20:33:50|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|1
1631565240000|2021-09-13 20:34:00|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|0
1631565250000|2021-09-13 20:34:10|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|0
1631565280000|2021-09-13 20:34:40|||||||||3
1631565290000|2021-09-13 20:34:50|||||||||3
1631565300000|2021-09-13 20:35:00|7342.1|7339.3|7342.6|7339.8|7343.6|7340.8|7342.1|7339.3|89
1631565370000|2021-09-13 20:36:10|||||||||1
1631565400000|2021-09-13 20:36:40|7341.9|7339.1|7342.1|7339.3|7342.6|7339.8|7341.6|7338.8|8
1631565410000|2021-09-13 20:36:50|7341.9|7339.1|7341.6|7338.8|7341.9|7339.1|7341.6|7338.8|0
1631565430000|2021-09-13 20:37:10|7341.1|7338.3|7340.6|7337.8|7341.1|7338.3|7340.6|7337.8|20
1631565470000|2021-09-13 20:37:50|||||||||1
1631565480000|2021-09-13 20:38:00|7341.1|7338.3|7341.6|7338.8|7341.6|7338.8|7341.1|7338.3|10
1631565490000|2021-09-13 20:38:10|||||||||2
1631565510000|2021-09-13 20:38:30|||||||||4
1631565540000|2021-09-13 20:39:00|||||||||1
1631565550000|2021-09-13 20:39:10|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|0
1631565560000|2021-09-13 20:39:20|7340.6|7337.8|7340.9|7338.1|7341.1|7338.3|7340.6|7337.8|15
1631565570000|2021-09-13 20:39:30|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|0
1631565620000|2021-09-13 20:40:20|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|1
1631565630000|2021-09-13 20:40:30|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|5
1631565650000|2021-09-13 20:40:50|||||||||1
1631565670000|2021-09-13 20:41:10|||||||||1
1631565690000|2021-09-13 20:41:30|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|7340.4|7337.6|0
1631565700000|2021-09-13 20:41:40|7340.6|7337.8|7341.6|7338.8|7341.6|7338.8|7340.6|7337.8|12
1631565710000|2021-09-13 20:41:50|||||||||1
1631565720000|2021-09-13 20:42:00|7341.1|7338.3|7341.6|7338.8|7341.6|7338.8|7341.1|7338.3|0
1631565730000|2021-09-13 20:42:10|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|0
1631565740000|2021-09-13 20:42:20|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|2
1631565750000|2021-09-13 20:42:30|7341.1|7338.3|7341.4|7338.6|7341.4|7338.6|7341.1|7338.3|5
1631565760000|2021-09-13 20:42:40|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|9
1631565770000|2021-09-13 20:42:50|||||||||1
1631565790000|2021-09-13 20:43:10|7341.3|7338.5|7341.3|7338.5|7341.3|7338.5|7341.3|7338.5|0
1631565820000|2021-09-13 20:43:40|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|7341.6|7338.8|1
1631565830000|2021-09-13 20:43:50|7341.1|7338.3|7340.8|7338|7341.1|7338.3|7340.6|7337.8|3
1631565840000|2021-09-13 20:44:00|7341.1|7338.3|7339.6|7336.8|7341.1|7338.3|7339.6|7336.8|22
1631565850000|2021-09-13 20:44:10|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|0
1631565880000|2021-09-13 20:44:40|7339.1|7336.3|7339.6|7336.8|7339.6|7336.8|7339.1|7336.3|10
1631565890000|2021-09-13 20:44:50|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|7339.1|7336.3|2
1631565920000|2021-09-13 20:45:20|7338.8|7336|7340.3|7337.5|7340.3|7337.5|7338.6|7335.8|19
1631565930000|2021-09-13 20:45:30|7340.6|7337.8|7340.3|7337.5|7340.8|7338|7340.3|7337.5|12
1631565940000|2021-09-13 20:45:40|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|0
1631565950000|2021-09-13 20:45:50|||||||||1
1631565960000|2021-09-13 20:46:00|7340.6|7337.8|7340.1|7337.3|7340.6|7337.8|7339.6|7336.8|2
1631565980000|2021-09-13 20:46:20|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|0
1631565990000|2021-09-13 20:46:30|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|6
1631566000000|2021-09-13 20:46:40|||||||||1
1631566010000|2021-09-13 20:46:50|||||||||3
1631566020000|2021-09-13 20:47:00|||||||||2
1631566030000|2021-09-13 20:47:10|||||||||1
1631566040000|2021-09-13 20:47:20|7340.1|7337.3|7340.3|7337.5|7340.3|7337.5|7340.1|7337.3|4
1631566050000|2021-09-13 20:47:30|7340.6|7337.8|7340.1|7337.3|7340.6|7337.8|7340.1|7337.3|0
1631566060000|2021-09-13 20:47:40|7340.6|7337.8|7340.3|7337.5|7340.6|7337.8|7340.1|7337.3|7
1631566080000|2021-09-13 20:48:00|7340.6|7337.8|7340.1|7337.3|7340.6|7337.8|7340.1|7337.3|2
1631566090000|2021-09-13 20:48:10|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|7340.6|7337.8|0
1631566100000|2021-09-13 20:48:20|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|7340.1|7337.3|20
1631566110000|2021-09-13 20:48:30|7339.8|7337|7339.6|7336.8|7339.8|7337|7339.6|7336.8|35
1631566120000|2021-09-13 20:48:40|7339.1|7336.3|7338.8|7336|7339.3|7336.5|7338.6|7335.8|21
1631566130000|2021-09-13 20:48:50|7339.1|7336.3|7338.6|7335.8|7339.1|7336.3|7338.6|7335.8|2
1631566140000|2021-09-13 20:49:00|7339.1|7336.3|7339.1|7336.3|7339.3|7336.5|7338.6|7335.8|8
1631566150000|2021-09-13 20:49:10|7338.6|7335.8|7340.1|7337.3|7340.1|7337.3|7338.6|7335.8|35
1631566160000|2021-09-13 20:49:20|7339.8|7337|7340.3|7337.5|7340.8|7338|7339.6|7336.8|1
1631566170000|2021-09-13 20:49:30|7339.8|7337|7340.1|7337.3|7340.3|7337.5|7339.8|7337|2
1631566180000|2021-09-13 20:49:40|7340.3|7337.5|7339.8|7337|7340.3|7337.5|7339.8|7337|6
1631566190000|2021-09-13 20:49:50|7339.6|7336.8|7339.6|7336.8|7339.8|7337|7339.6|7336.8|6
1631566200000|2021-09-13 20:50:00|7339.8|7337|7339.6|7336.8|7339.8|7337|7339.6|7336.8|0
1631566210000|2021-09-13 20:50:10|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|0
1631566240000|2021-09-13 20:50:40|||||||||11
1631566250000|2021-09-13 20:50:50|7339.6|7336.8|7339.6|7336.8|7339.6|7336.8|7339.3|7336.5|1
1631566260000|2021-09-13 20:51:00|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|7339.3|7336.5|0
1631566330000|2021-09-13 20:52:10|7338.6|7335.8|7339.3|7336.5|7339.3|7336.5|7338.6|7335.8|2
1631566370000|2021-09-13 20:52:50|7338.8|7336|7337.6|7334.8|7338.8|7336|7337.6|7334.8|5
1631566380000|2021-09-13 20:53:00|7337.8|7335|7337.8|7335|7337.8|7335|7337.6|7334.8|1
1631566460000|2021-09-13 20:54:20|7337.6|7334.8|7337.8|7335|7337.8|7335|7337.6|7334.8|6
1631566480000|2021-09-13 20:54:40|7337.6|7334.8|7337.1|7334.3|7337.8|7335|7337.1|7334.3|15
1631566490000|2021-09-13 20:54:50|7337.3|7334.5|7337.1|7334.3|7337.3|7334.5|7337.1|7334.3|0
1631566500000|2021-09-13 20:55:00|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|7337.1|7334.3|42
1631566510000|2021-09-13 20:55:10|7337.1|7334.3|7339.1|7336.3|7339.3|7336.5|7337.1|7334.3|27
1631566520000|2021-09-13 20:55:20|7337.8|7335|7337.8|7335|7337.8|7335|7337.8|7335|18
1631566530000|2021-09-13 20:55:30|7337.3|7334.5|7337.1|7334.3|7337.3|7334.5|7337.1|7334.3|21
1631566540000|2021-09-13 20:55:40|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|0
1631566550000|2021-09-13 20:55:50|7338.1|7335.3|7338.1|7335.3|7338.3|7335.5|7338.1|7335.3|1
1631566560000|2021-09-13 20:56:00|7337.8|7335|7337.3|7334.5|7337.8|7335|7336.3|7333.2|29
1631566570000|2021-09-13 20:56:10|7337.6|7334.8|7337.1|7334.3|7337.8|7335|7337.1|7334.3|0
1631566580000|2021-09-13 20:56:20|7337.3|7334.5|7337.1|7334.3|7337.3|7334.5|7337.1|7334.3|3
1631566590000|2021-09-13 20:56:30|||||||||12
1631566600000|2021-09-13 20:56:40|7337.3|7334.5|7338.1|7335.3|7338.1|7335.3|7337.3|7334.5|3
1631566620000|2021-09-13 20:57:00|7337.8|7335|7337.3|7334.5|7337.8|7335|7337.3|7334.5|0
1631566630000|2021-09-13 20:57:10|7337.1|7334.3|7337.3|7334.5|7337.6|7334.8|7337.1|7334.3|2
1631566640000|2021-09-13 20:57:20|7337.1|7334.3|7337.1|7334.3|7337.1|7334.3|7337.1|7334.3|3
1631566660000|2021-09-13 20:57:40|7336.8|7334|7336.8|7334|7336.8|7334|7336.8|7334|4
1631566670000|2021-09-13 20:57:50|7336.6|7333.8|7336.3|7333.5|7337.1|7334.3|7336.3|7333.5|2
1631566680000|2021-09-13 20:58:00|7335.8|7333|7335.3|7332.5|7335.8|7333|7335.3|7332.5|39
1631566690000|2021-09-13 20:58:10|7335.6|7332.8|7337.1|7334.3|7337.1|7334.3|7335.6|7332.8|2
1631566700000|2021-09-13 20:58:20|||||||||2
1631566710000|2021-09-13 20:58:30|7336.8|7334|7335.8|7333|7336.8|7334|7335.8|7333|0
1631566720000|2021-09-13 20:58:40|7337.6|7334.8|7337.6|7334.8|7337.6|7334.8|7337.1|7334.3|3
1631566730000|2021-09-13 20:58:50|7337.3|7334.5|7336.6|7333.8|7337.6|7334.8|7336.6|7333.8|4
1631566740000|2021-09-13 20:59:00|7336.3|7333.5|7337.6|7334.8|7337.6|7334.8|7336.3|7333.5|4
1631566750000|2021-09-13 20:59:10|7337.8|7335|7337.8|7335|7337.8|7335|7337.8|7335|0
1631566760000|2021-09-13 20:59:20|7336.8|7334|7336.8|7334|7337.3|7334.5|7336.6|7333.8|0
1631566770000|2021-09-13 20:59:30|7336.3|7333.5|7336.3|7333.5|7336.3|7333.5|7335.8|7333|0
1631566780000|2021-09-13 20:59:40|7336.8|7334|7336.8|7334|7336.8|7334|7336.8|7334|0
1631566790000|2021-09-13 20:59:50|7335.8|7333|7335.3|7332.5|7337.1|7334.3|7335.3|7332.5|1
1631566800000|2021-09-13 21:00:00|7335.1|7332.3|7336.7|7332.7|7339.9|7332.7|7335.1|7329.4|13
1631566810000|2021-09-13 21:00:10|7335.9|7331.9|7335.9|7331.9|7335.9|7331.9|7335.9|7331.9|0
1631566860000|2021-09-13 21:01:00|7338.7|7328.7|7338.7|7328.7|7338.7|7328.7|7338.7|7328.7|0
1631566900000|2021-09-13 21:01:40|7335.9|7331.9|7335.9|7331.9|7335.9|7331.9|7335.9|7331.9|0
1631566920000|2021-09-13 21:02:00|7336.2|7332.2|7336.2|7332.2|7336.2|7332.2|7336.2|7332.2|0
1631566930000|2021-09-13 21:02:10|7335.9|7331.9|7335.9|7331.9|7335.9|7331.9|7335.9|7331.9|0
1631566980000|2021-09-13 21:03:00|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|0
1631566990000|2021-09-13 21:03:10|7335.8|7333|7335.8|7333|7335.8|7333|7335.8|7333|0
1631567010000|2021-09-13 21:03:30|7336.1|7333.3|7336.3|7333.5|7336.3|7333.5|7336.1|7333.3|0
1631567030000|2021-09-13 21:03:50|7341.9|7331.9|7341.7|7331.7|7342.2|7332.2|7341.7|7331.7|1
1631567130000|2021-09-13 21:05:30|||||||||10
1631567220000|2021-09-13 21:07:00|7342.2|7332.2|7342.4|7332.4|7342.4|7332.4|7342.2|7332.2|2
1631567230000|2021-09-13 21:07:10|7341.9|7331.9|7341.9|7331.9|7341.9|7331.9|7341.9|7331.9|0
1631567260000|2021-09-13 21:07:40|7342.2|7332.2|7342.2|7332.2|7342.2|7332.2|7342.2|7332.2|1
1631567280000|2021-09-13 21:08:00|7342.4|7332.4|7342.7|7332.7|7342.7|7332.7|7342.4|7332.4|0
1631567290000|2021-09-13 21:08:10|7342.9|7332.9|7342.9|7332.9|7342.9|7332.9|7342.9|7332.9|0
1631567310000|2021-09-13 21:08:30|7342.7|7332.7|7343.2|7333.2|7343.2|7333.2|7342.7|7332.7|0
1631567320000|2021-09-13 21:08:40|7343.4|7333.4|7340.9|7336.9|7343.4|7336.9|7340.9|7333.4|0
1631567330000|2021-09-13 21:08:50|7341.3|7338.5|7340.9|7336.9|7341.4|7338.5|7340.9|7336.9|9
1631567430000|2021-09-13 21:10:30|7344.2|7334.2|7344.2|7334.2|7344.2|7334.2|7344.2|7334.2|0
1631567460000|2021-09-13 21:11:00|7341.4|7337.4|7341.7|7337.7|7341.7|7337.7|7341.4|7337.4|0
1631567530000|2021-09-13 21:12:10|7340.6|7337.8|7340.3|7337.5|7340.6|7337.8|7340.3|7337.5|0
1631567560000|2021-09-13 21:12:40|7340.1|7337.3|7339.8|7337|7340.1|7337.3|7339.8|7337|0
1631567580000|2021-09-13 21:13:00|7340.9|7330.9|7340.9|7330.9|7340.9|7330.9|7340.9|7330.9|2
1631567590000|2021-09-13 21:13:10|7340.7|7330.7|7340.7|7330.7|7340.7|7330.7|7340.7|7330.7|0
1631567610000|2021-09-13 21:13:30|7340.2|7330.2|7340.2|7330.2|7340.2|7330.2|7340.2|7330.2|0
1631567630000|2021-09-13 21:13:50|7340.4|7330.4|7340.9|7330.9|7340.9|7330.9|7340.4|7330.4|0
1631567640000|2021-09-13 21:14:00|7340.7|7330.7|7340.7|7330.7|7340.7|7330.7|7340.7|7330.7|0
1631567690000|2021-09-13 21:14:50|7340.4|7330.4|7340.7|7330.7|7340.7|7330.7|7340.4|7330.4|0
1631567900000|2021-09-13 21:18:20|7336.6|7332.6|7335.9|7331.9|7336.6|7332.6|7335.9|7331.9|0
1631567920000|2021-09-13 21:18:40|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7334.3|7331.5|7
1631567930000|2021-09-13 21:18:50|7334|7331.2|7339.1|7329.1|7339.1|7331.5|7334|7329.1|3
1631568120000|2021-09-13 21:22:00|7339.9|7329.9|7340.6|7330.6|7340.6|7330.6|7339.9|7329.9|0
1631568250000|2021-09-13 21:24:10|7339.9|7329.9|7339.4|7329.4|7339.9|7329.9|7339.4|7329.4|0
1631568260000|2021-09-13 21:24:20|7339.1|7329.1|7339.1|7329.1|7339.1|7329.1|7339.1|7329.1|0
1631568630000|2021-09-13 21:30:30|||||||||2
1631568640000|2021-09-13 21:30:40|7339.4|7329.4|7339.4|7329.4|7339.4|7329.4|7339.4|7329.4|0
1631568760000|2021-09-13 21:32:40|7336.6|7332.6|7336.6|7332.6|7336.6|7332.6|7336.6|7332.6|0
1631568780000|2021-09-13 21:33:00|7336.9|7332.9|7336.9|7332.9|7336.9|7332.9|7336.9|7332.9|0
1631569520000|2021-09-13 21:45:20|||||||||190
1631569730000|2021-09-13 21:48:50|||||||||2
1631570010000|2021-09-13 21:53:30|7336.8|7332.8|7336.8|7332.8|7336.8|7332.8|7336.8|7332.8|0
1631570390000|2021-09-13 21:59:50|||||||||1
1631577600000|2021-09-14 00:00:00|7337.9|7327.9|7333.6|7330.8|7337.9|7331.3|7331.8|7326.4|88
1631577610000|2021-09-14 00:00:10|7333.1|7330.3|7333.6|7330.8|7333.6|7330.8|7333.1|7330.3|2
1631577620000|2021-09-14 00:00:20|7334.1|7331.3|7335.1|7332.3|7335.2|7332.3|7334.1|7331.2|8
1631577640000|2021-09-14 00:00:40|7335.9|7331.9|7338.1|7335.3|7338.1|7335.3|7335.9|7331.9|3
1631577650000|2021-09-14 00:00:50|7338.3|7335.5|7338.3|7335.5|7339.2|7336.3|7337.8|7335|4
1631577660000|2021-09-14 00:01:00|7338.8|7336|7336.1|7333.3|7339.9|7336.5|7336.1|7333.3|13
1631577670000|2021-09-14 00:01:10|7335.8|7333|7333.8|7331|7335.8|7333|7333.8|7331|2
1631577680000|2021-09-14 00:01:20|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|5
1631577700000|2021-09-14 00:01:40|7332.6|7329.8|7331.1|7328.3|7332.6|7329.8|7331.1|7328.3|1
1631577710000|2021-09-14 00:01:50|7332.3|7329.5|7333.6|7330.8|7333.6|7330.8|7332.3|7329.5|4
1631577720000|2021-09-14 00:02:00|7333.3|7330.5|7335.4|7331.4|7336.2|7332.8|7333.3|7329.9|41
1631577730000|2021-09-14 00:02:10|7334.8|7332|7334.3|7331.5|7335.1|7332.3|7334.3|7331.5|0
1631577740000|2021-09-14 00:02:20|7332.6|7329.8|7330.6|7327.8|7332.6|7329.8|7330.6|7327.8|8
1631577750000|2021-09-14 00:02:30|7330.1|7327.3|7335.1|7332.3|7336.3|7333.5|7330.1|7327.3|10
1631577780000|2021-09-14 00:03:00|7335.9|7331.9|7336.8|7334|7337.2|7334|7335.6|7331.9|1
1631577800000|2021-09-14 00:03:20|7336.3|7333.5|7336.3|7333.5|7337.1|7334.3|7336.1|7333.3|3
1631577810000|2021-09-14 00:03:30|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|0
1631577820000|2021-09-14 00:03:40|7335.3|7332.5|7334.9|7330.9|7335.3|7332.5|7333.6|7330.4|6
1631577830000|2021-09-14 00:03:50|7335.2|7331.2|7334.8|7332|7335.4|7332|7334.6|7331.2|0
1631577850000|2021-09-14 00:04:10|7335.2|7331.2|7334.1|7331.3|7335.2|7332.3|7334.1|7331.2|2
1631577860000|2021-09-14 00:04:20|7333.6|7330.8|7333.3|7330.5|7333.6|7330.8|7333.3|7330.5|0
1631577870000|2021-09-14 00:04:30|7333.8|7331|7334.1|7331.3|7334.1|7331.3|7333.8|7331|0
1631577880000|2021-09-14 00:04:40|7334.6|7331.8|7334.8|7332|7334.8|7332|7334.6|7331.8|1
1631577890000|2021-09-14 00:04:50|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|7336.1|7333.3|2
1631577900000|2021-09-14 00:05:00|7335.8|7333|7335.1|7332.3|7335.8|7333|7335.1|7332.3|5
1631577910000|2021-09-14 00:05:10|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|7335.6|7332.8|0
1631577920000|2021-09-14 00:05:20|7335.3|7332.5|7335.3|7332.5|7335.6|7332.8|7335.3|7332.5|0
1631577930000|2021-09-14 00:05:30|7335.1|7332.3|7335.6|7332.8|7335.6|7332.8|7335.1|7332.3|1
1631577940000|2021-09-14 00:05:40|7335.8|7333|7335.8|7333|7335.8|7333|7335.8|7333|0
1631577950000|2021-09-14 00:05:50|7336.1|7333.3|7336.3|7333.5|7336.3|7333.5|7336.1|7333.3|1
1631577960000|2021-09-14 00:06:00|7336.6|7333.8|7335.1|7332.3|7336.8|7334|7335.1|7332.3|8
1631577970000|2021-09-14 00:06:10|7335.3|7332.5|7337.3|7334.5|7337.3|7334.5|7335.3|7332.5|6
1631577980000|2021-09-14 00:06:20|7337.1|7334.3|7336.1|7333.3|7337.1|7334.3|7336.1|7333.3|1
1631577990000|2021-09-14 00:06:30|7335.3|7332.5|7335.3|7332.5|7336.1|7333.3|7335.3|7332.5|1
1631578010000|2021-09-14 00:06:50|7335.6|7332.8|7334.3|7331.5|7335.6|7332.8|7333.6|7330.8|4
1631578020000|2021-09-14 00:07:00|7334.6|7331.8|7334.3|7331.5|7334.6|7331.8|7334.3|7331.5|2
1631578050000|2021-09-14 00:07:30|7333.8|7331|7333.3|7330.5|7333.8|7331|7333.3|7330.5|4
1631578060000|2021-09-14 00:07:40|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|7333.6|7330.8|0
1631578070000|2021-09-14 00:07:50|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|1
1631578080000|2021-09-14 00:08:00|7333.3|7330.5|7334.3|7331.5|7334.3|7331.5|7333.3|7330.5|3
1631578090000|2021-09-14 00:08:10|7333.8|7331|7333.1|7330.3|7333.8|7331|7332.6|7329.8|6
1631578110000|2021-09-14 00:08:30|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|4
1631578130000|2021-09-14 00:08:50|7332.6|7329.8|7332.8|7330|7332.8|7330|7332.6|7329.8|1
1631578140000|2021-09-14 00:09:00|7333.1|7330.3|7331.6|7328.8|7333.6|7330.8|7331.6|7328.8|2
1631578160000|2021-09-14 00:09:20|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|2
1631578170000|2021-09-14 00:09:30|7330.3|7327.5|7331.1|7328.3|7331.1|7328.3|7330.3|7327.5|67
1631578180000|2021-09-14 00:09:40|7330.3|7327.5|7329.6|7326.8|7330.6|7327.8|7329.6|7326.8|0
1631578190000|2021-09-14 00:09:50|7329.8|7327|7330.3|7327.5|7330.6|7327.8|7329.8|7327|1
1631578200000|2021-09-14 00:10:00|7330.1|7327.3|7329.3|7326.5|7331.1|7328.3|7329.3|7326.5|4
1631578210000|2021-09-14 00:10:10|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.3|7326.5|0
1631578220000|2021-09-14 00:10:20|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|0
1631578230000|2021-09-14 00:10:30|7329.6|7326.8|7329.8|7327|7329.8|7327|7329.6|7326.8|1
1631578240000|2021-09-14 00:10:40|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|0
1631578250000|2021-09-14 00:10:50|7329.6|7326.8|7330.1|7327.3|7330.1|7327.3|7329.3|7326.5|0
1631578260000|2021-09-14 00:11:00|7329.6|7326.8|7329.3|7326.5|7329.6|7326.8|7329.3|7326.5|1
1631578280000|2021-09-14 00:11:20|7329.6|7326.8|7329.3|7326.5|7329.6|7326.8|7329.3|7326.5|0
1631578290000|2021-09-14 00:11:30|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|0
1631578300000|2021-09-14 00:11:40|7328.6|7325.8|7328.3|7325.5|7329.1|7326.3|7328.3|7325.5|83
1631578310000|2021-09-14 00:11:50|7328.4|7324.4|7328.1|7325.3|7328.4|7325.3|7328.1|7324.4|0
1631578320000|2021-09-14 00:12:00|7327.6|7324.8|7327.3|7324.5|7327.6|7324.8|7327.3|7324.5|0
1631578330000|2021-09-14 00:12:10|7327.6|7324.8|7327.6|7324.8|7327.6|7324.8|7327.3|7324.5|0
1631578360000|2021-09-14 00:12:40|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|3
1631578380000|2021-09-14 00:13:00|7327.8|7325|7326.8|7324|7327.8|7325|7326.8|7324|7
1631578390000|2021-09-14 00:13:10|7326.6|7323.8|7325.6|7322.8|7326.6|7323.8|7325.6|7322.8|3
1631578400000|2021-09-14 00:13:20|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|2
1631578420000|2021-09-14 00:13:40|7326.6|7323.8|7325.3|7322.5|7326.6|7323.8|7325.3|7322.5|1
1631578430000|2021-09-14 00:13:50|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|7325.6|7322.8|0
1631578440000|2021-09-14 00:14:00|7325.3|7322.5|7324.1|7321.3|7325.3|7322.5|7324.1|7321.3|65
1631578450000|2021-09-14 00:14:10|7324.3|7321.5|7324.6|7321.8|7324.6|7321.8|7324.3|7321.5|11
1631578460000|2021-09-14 00:14:20|7324.8|7322|7324.8|7322|7324.8|7322|7324.8|7322|1
1631578470000|2021-09-14 00:14:30|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|0
1631578480000|2021-09-14 00:14:40|7324.6|7321.8|7324.3|7321.5|7324.6|7321.8|7324.3|7321.5|0
1631578490000|2021-09-14 00:14:50|||||||||1
1631578500000|2021-09-14 00:15:00|7324.5|7321.7|7324.3|7321.5|7324.5|7321.7|7324.3|7321.5|0
1631578510000|2021-09-14 00:15:10|7324.8|7322|7324.8|7322|7324.8|7322|7324.5|7321.7|1
1631578530000|2021-09-14 00:15:30|7324.5|7321.7|7324.8|7322|7324.8|7322|7324.5|7321.7|0
1631578540000|2021-09-14 00:15:40|7325.3|7322.5|7324.8|7322|7325.3|7322.5|7324.8|7322|3
1631578550000|2021-09-14 00:15:50|7325|7322.2|7324.8|7322|7325|7322.2|7324.8|7322|1
1631578560000|2021-09-14 00:16:00|7325|7322.2|7325|7322.2|7325|7322.2|7325|7322.2|0
1631578570000|2021-09-14 00:16:10|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|0
1631578590000|2021-09-14 00:16:30|7324.3|7321.5|7324|7321.2|7324.3|7321.5|7324|7321.2|1
1631578600000|2021-09-14 00:16:40|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|11
1631578610000|2021-09-14 00:16:50|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|1
1631578620000|2021-09-14 00:17:00|7323.5|7320.7|7324|7321.2|7324|7321.2|7323.5|7320.7|2
1631578670000|2021-09-14 00:17:50|7323.8|7321|7323|7320.2|7323.8|7321|7323|7320.2|2
1631578680000|2021-09-14 00:18:00|7323.3|7320.5|7323|7320.2|7323.3|7320.5|7323|7320.2|0
1631578690000|2021-09-14 00:18:10|7323.3|7320.5|7323|7320.2|7323.3|7320.5|7323|7320.2|0
1631578700000|2021-09-14 00:18:20|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|0
1631578710000|2021-09-14 00:18:30|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|1
1631578720000|2021-09-14 00:18:40|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|0
1631578730000|2021-09-14 00:18:50|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|7323.3|7320.5|1
1631578740000|2021-09-14 00:19:00|7323.5|7320.7|7324.5|7321.7|7324.5|7321.7|7323.5|7320.7|2
1631578750000|2021-09-14 00:19:10|7324.3|7321.5|7323.5|7320.7|7324.3|7321.5|7323.5|7320.7|0
1631578770000|2021-09-14 00:19:30|7323.8|7321|7323.8|7321|7324|7321.2|7323.5|7320.7|2
1631578780000|2021-09-14 00:19:40|7324|7321.2|7324|7321.2|7324|7321.2|7324|7321.2|0
1631578800000|2021-09-14 00:20:00|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|7324.3|7321.5|0
1631578810000|2021-09-14 00:20:10|7324|7321.2|7324|7321.2|7324|7321.2|7324|7321.2|0
1631578830000|2021-09-14 00:20:30|7324.3|7321.5|7323.3|7320.5|7324.3|7321.5|7323.3|7320.5|1
1631578860000|2021-09-14 00:21:00|7323|7320.2|7322.3|7319.5|7323|7320.2|7322.3|7319.5|0
1631578870000|2021-09-14 00:21:10|7322|7319.2|7322|7319.2|7322|7319.2|7322|7319.2|16
1631578890000|2021-09-14 00:21:30|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|7322.3|7319.5|0
1631578900000|2021-09-14 00:21:40|7322|7319.2|7322.8|7320|7322.8|7320|7322|7319.2|4
1631578910000|2021-09-14 00:21:50|7322.3|7319.5|7322.8|7320|7322.8|7320|7322.3|7319.5|1
1631578920000|2021-09-14 00:22:00|7323|7320.2|7323|7320.2|7323.5|7320.7|7323|7320.2|3
1631578950000|2021-09-14 00:22:30|7323.3|7320.5|7321.5|7318.7|7323.3|7320.5|7321.5|7318.7|3
1631578960000|2021-09-14 00:22:40|7321|7318.2|7320.3|7317.5|7321|7318.2|7320.3|7317.5|24
1631578970000|2021-09-14 00:22:50|||||||||1
1631578980000|2021-09-14 00:23:00|7319.8|7317|7319.8|7317|7319.8|7317|7319.8|7317|2
1631578990000|2021-09-14 00:23:10|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|7320.3|7317.5|0
1631579000000|2021-09-14 00:23:20|7320.8|7318|7320.8|7318|7320.8|7318|7320.8|7318|5
1631579010000|2021-09-14 00:23:30|7321|7318.2|7321|7318.2|7321|7318.2|7320.5|7317.7|0
1631579020000|2021-09-14 00:23:40|7320.3|7317.5|7321|7318.2|7321|7318.2|7320.3|7317.5|0
1631579040000|2021-09-14 00:24:00|||||||||1
1631579080000|2021-09-14 00:24:40|||||||||1
1631579100000|2021-09-14 00:25:00|7320.3|7317.5|7319.8|7317|7320.3|7317.5|7319.8|7317|0
1631579110000|2021-09-14 00:25:10|7320|7317.2|7320|7317.2|7320.5|7317.7|7320|7317.2|0
1631579130000|2021-09-14 00:25:30|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|7320.5|7317.7|0
1631579140000|2021-09-14 00:25:40|7320|7317.2|7320.3|7317.5|7320.8|7318|7320|7317.2|1
1631579150000|2021-09-14 00:25:50|7321|7318.2|7321|7318.2|7321|7318.2|7321|7318.2|0
1631579160000|2021-09-14 00:26:00|7321.5|7318.7|7321|7318.2|7321.5|7318.7|7321|7318.2|1
1631579170000|2021-09-14 00:26:10|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|7321.5|7318.7|0
1631579200000|2021-09-14 00:26:40|||||||||1
1631579210000|2021-09-14 00:26:50|7322.5|7319.7|7322.5|7319.7|7323|7320.2|7322.3|7319.5|2
1631579220000|2021-09-14 00:27:00|7323|7320.2|7323|7320.2|7323.5|7320.7|7323|7320.2|2
1631579240000|2021-09-14 00:27:20|7322.8|7320|7322.3|7319.5|7322.8|7320|7322.3|7319.5|0
1631579250000|2021-09-14 00:27:30|7321.8|7319|7321.8|7319|7321.8|7319|7321.8|7319|4
1631579260000|2021-09-14 00:27:40|7322|7319.2|7321.8|7319|7322|7319.2|7321.8|7319|2
1631579270000|2021-09-14 00:27:50|||||||||1
1631579280000|2021-09-14 00:28:00|7321.5|7318.7|7323|7320.2|7323|7320.2|7321.5|7318.7|7
1631579300000|2021-09-14 00:28:20|7323.5|7320.7|7323.8|7321|7323.8|7321|7323.5|7320.7|2
1631579320000|2021-09-14 00:28:40|||||||||1
1631579340000|2021-09-14 00:29:00|7324|7321.2|7324.8|7322|7324.8|7322|7324|7321.2|2
1631579360000|2021-09-14 00:29:20|7325.3|7322.5|7325.5|7322.7|7325.8|7323|7325.3|7322.5|5
1631579370000|2021-09-14 00:29:30|7325.8|7323|7324.8|7322|7326.5|7323.7|7324.8|7322|5
1631579390000|2021-09-14 00:29:50|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|0
1631579400000|2021-09-14 00:30:00|7325.3|7322.5|7326|7323.2|7326|7323.2|7325.3|7322.5|2
1631579410000|2021-09-14 00:30:10|7326.5|7323.7|7326.3|7323.5|7326.8|7324|7326.3|7323.5|4
1631579430000|2021-09-14 00:30:30|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|2
1631579440000|2021-09-14 00:30:40|7325.3|7322.5|7326|7323.2|7326|7323.2|7325.3|7322.5|1
1631579460000|2021-09-14 00:31:00|||||||||1
1631579490000|2021-09-14 00:31:30|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|4
1631579510000|2021-09-14 00:31:50|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|6
1631579520000|2021-09-14 00:32:00|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|5
1631579540000|2021-09-14 00:32:20|7326.5|7323.7|7326.8|7324|7326.8|7324|7326.5|7323.7|2
1631579560000|2021-09-14 00:32:40|7327|7324.2|7327.8|7325|7327.8|7325|7327|7324.2|0
1631579570000|2021-09-14 00:32:50|7328|7325.2|7328.8|7326|7328.8|7326|7328|7325.2|1
1631579580000|2021-09-14 00:33:00|7329.3|7326.5|7328.8|7326|7329.3|7326.5|7328.8|7326|2
1631579590000|2021-09-14 00:33:10|7329.5|7326.7|7329.3|7326.5|7329.5|7326.7|7329.3|7326.5|1
1631579600000|2021-09-14 00:33:20|7329.5|7326.7|7330.8|7328|7330.8|7328|7329.5|7326.7|1
1631579610000|2021-09-14 00:33:30|7332|7329.2|7331.8|7329|7332|7329.2|7331.8|7329|4
1631579630000|2021-09-14 00:33:50|7331.3|7328.5|7331.3|7328.5|7331.5|7328.7|7330.8|7328|1
1631579640000|2021-09-14 00:34:00|7330.8|7328|7329|7326.2|7331.1|7328|7329|7326.2|1
1631579650000|2021-09-14 00:34:10|7328.8|7326|7330.3|7327.5|7330.5|7327.7|7328.8|7326|1
1631579670000|2021-09-14 00:34:30|7329.8|7327|7330.8|7328|7330.8|7328|7328.8|7326|3
1631579680000|2021-09-14 00:34:40|7329.8|7327|7329.8|7327|7329.8|7327|7329.8|7327|2
1631579710000|2021-09-14 00:35:10|7330.5|7327.7|7330.8|7328|7330.8|7328|7330.5|7327.7|1
1631579760000|2021-09-14 00:36:00|7332.5|7329.7|7332.5|7329.7|7334.1|7330.2|7332.3|7329.5|17
1631579770000|2021-09-14 00:36:10|7332.8|7330|7333.8|7331|7333.8|7331|7332.8|7330|0
1631579800000|2021-09-14 00:36:40|7332.8|7330|7333.8|7331|7333.8|7331|7332.8|7330|4
1631579810000|2021-09-14 00:36:50|7335|7332.2|7333.8|7331|7335|7332.2|7333.8|7331|2
1631579820000|2021-09-14 00:37:00|7334.5|7331.7|7335.8|7333|7335.8|7333|7334.5|7331.7|6
1631579830000|2021-09-14 00:37:10|||||||||2
1631579840000|2021-09-14 00:37:20|7336.3|7333.5|7336.8|7334|7337.8|7335|7336.3|7333.5|2
1631579850000|2021-09-14 00:37:30|7336.5|7333.7|7336.8|7334|7336.8|7334|7336.5|7333.7|0
1631579860000|2021-09-14 00:37:40|7336.5|7333.7|7336.8|7334|7336.8|7334|7336|7333.2|1
1631579890000|2021-09-14 00:38:10|7337.3|7334.5|7336.8|7334|7337.3|7334.5|7336.8|7334|2
1631579900000|2021-09-14 00:38:20|7337.3|7334.5|7337|7334.2|7337.3|7334.5|7337|7334.2|1
1631579910000|2021-09-14 00:38:30|7336.8|7334|7336.8|7334|7336.8|7334|7336.8|7334|0
1631579920000|2021-09-14 00:38:40|7337.3|7334.5|7337|7334.2|7337.5|7334.7|7337|7334.2|0
1631579930000|2021-09-14 00:38:50|7336.8|7334|7338|7335.2|7338.3|7335.5|7336.8|7334|2
1631579940000|2021-09-14 00:39:00|7337.8|7335|7337.5|7334.7|7338|7335.2|7337.5|7334.7|1
1631579970000|2021-09-14 00:39:30|7336.8|7334|7336.5|7333.7|7336.8|7334|7336.3|7333.5|2
1631579980000|2021-09-14 00:39:40|7336.8|7334|7336.8|7334|7336.8|7334|7336.8|7334|0
1631579990000|2021-09-14 00:39:50|7336.5|7333.7|7336.8|7334|7336.8|7334|7336.5|7333.7|1
1631580000000|2021-09-14 00:40:00|7337.5|7334.7|7338.8|7336|7339.3|7336.5|7337.5|7334.7|27
1631580010000|2021-09-14 00:40:10|7338.5|7335.7|7339.8|7337|7339.8|7337|7338.5|7335.7|2
1631580020000|2021-09-14 00:40:20|7338.8|7336|7337.8|7335|7338.8|7336|7337.8|7335|12
1631580030000|2021-09-14 00:40:30|7339.3|7336.5|7339.3|7336.5|7339.8|7337|7339.3|7336.5|13
1631580040000|2021-09-14 00:40:40|7339.8|7337|7339.5|7336.7|7340|7337.2|7339.5|7336.7|52
1631580050000|2021-09-14 00:40:50|7339.3|7336.5|7339.8|7337|7339.8|7337|7339|7336.2|22
1631580060000|2021-09-14 00:41:00|7339.5|7336.7|7340|7337.2|7340|7337.2|7339.5|7336.7|0
1631580070000|2021-09-14 00:41:10|7339.8|7337|7339.5|7336.7|7339.8|7337|7339.5|7336.7|2
1631580080000|2021-09-14 00:41:20|7340|7337.2|7339.5|7336.7|7340|7337.2|7339.5|7336.7|1
1631580090000|2021-09-14 00:41:30|7339|7336.2|7339|7336.2|7339.5|7336.7|7339|7336.2|1
1631580120000|2021-09-14 00:42:00|7338.3|7335.5|7337.8|7335|7338.3|7335.5|7337.8|7335|1
1631580130000|2021-09-14 00:42:10|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|0
1631580140000|2021-09-14 00:42:20|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|0
1631580160000|2021-09-14 00:42:40|7337.3|7334.5|7337.5|7334.7|7337.5|7334.7|7337.3|7334.5|0
1631580190000|2021-09-14 00:43:10|7336.8|7334|7335.8|7333|7336.8|7334|7335.8|7333|0
1631580200000|2021-09-14 00:43:20|7335|7332.2|7335.8|7333|7335.8|7333|7334.8|7332|16
1631580240000|2021-09-14 00:44:00|7336|7333.2|7336|7333.2|7336|7333.2|7336|7333.2|0
1631580250000|2021-09-14 00:44:10|7336.5|7333.7|7337.5|7334.7|7337.5|7334.7|7336.5|7333.7|1
1631580270000|2021-09-14 00:44:30|7337.8|7335|7337.8|7335|7337.8|7335|7337.8|7335|0
1631580280000|2021-09-14 00:44:40|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|0
1631580300000|2021-09-14 00:45:00|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|0
1631580310000|2021-09-14 00:45:10|7337.3|7334.5|7337.5|7334.7|7337.8|7335|7337.3|7334.5|0
1631580320000|2021-09-14 00:45:20|7337.3|7334.5|7337.8|7335|7337.8|7335|7337.3|7334.5|0
1631580330000|2021-09-14 00:45:30|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|0
1631580340000|2021-09-14 00:45:40|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|0
1631580360000|2021-09-14 00:46:00|7337.5|7334.7|7337.8|7335|7337.8|7335|7337.5|7334.7|1
1631580370000|2021-09-14 00:46:10|7337.5|7334.7|7337.8|7335|7337.8|7335|7337.5|7334.7|0
1631580380000|2021-09-14 00:46:20|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|7337.3|7334.5|0
1631580410000|2021-09-14 00:46:50|||||||||1
1631580420000|2021-09-14 00:47:00|7337.5|7334.7|7337.8|7335|7337.8|7335|7337.5|7334.7|2
1631580440000|2021-09-14 00:47:20|7337.5|7334.7|7337.8|7335|7337.8|7335|7337.5|7334.7|0
1631580460000|2021-09-14 00:47:40|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|0
1631580470000|2021-09-14 00:47:50|7337.8|7335|7337.8|7335|7337.8|7335|7337.5|7334.7|1
1631580480000|2021-09-14 00:48:00|7337.3|7334.5|7337|7334.2|7337.8|7335|7337|7334.2|1
1631580490000|2021-09-14 00:48:10|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|0
1631580500000|2021-09-14 00:48:20|7337|7334.2|7337|7334.2|7337|7334.2|7337|7334.2|0
1631580540000|2021-09-14 00:49:00|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|0
1631580570000|2021-09-14 00:49:30|7337.3|7334.5|7337|7334.2|7337.3|7334.5|7337|7334.2|2
1631580690000|2021-09-14 00:51:30|7336.5|7333.7|7335.7|7332.9|7336.5|7333.7|7335.7|7332.9|1
1631580700000|2021-09-14 00:51:40|7335.2|7332.4|7335|7332.2|7335.2|7332.4|7335|7332.2|0
1631580710000|2021-09-14 00:51:50|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|0
1631580720000|2021-09-14 00:52:00|7336.2|7333.4|7336|7333.2|7336.2|7333.4|7336|7333.2|0
1631580730000|2021-09-14 00:52:10|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|0
1631580740000|2021-09-14 00:52:20|7336.5|7333.7|7335.7|7332.9|7336.5|7333.7|7335.7|7332.9|0
1631580750000|2021-09-14 00:52:30|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|7335.5|7332.7|0
1631580760000|2021-09-14 00:52:40|7335.2|7332.4|7335|7332.2|7335.2|7332.4|7335|7332.2|0
1631580780000|2021-09-14 00:53:00|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|0
1631580800000|2021-09-14 00:53:20|7333.5|7330.7|7333.7|7330.9|7333.7|7330.9|7333.2|7330.4|6
1631580820000|2021-09-14 00:53:40|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|0
1631580830000|2021-09-14 00:53:50|7333.2|7330.4|7331.5|7328.7|7333.2|7330.4|7331.5|7328.7|9
1631580840000|2021-09-14 00:54:00|7331.7|7328.9|7330.7|7327.9|7332.7|7329.9|7330|7327.2|18
1631580850000|2021-09-14 00:54:10|7331.2|7328.4|7331.7|7328.9|7331.7|7328.9|7331.2|7328.4|1
1631580860000|2021-09-14 00:54:20|7331.5|7328.7|7329.7|7326.9|7331.5|7328.7|7329.5|7326.7|38
1631580870000|2021-09-14 00:54:30|7329.2|7326.4|7328.2|7325.4|7329.2|7326.4|7328.2|7325.4|7
1631580880000|2021-09-14 00:54:40|7328|7325.2|7329|7326.2|7329|7326.2|7328|7325.2|25
1631580890000|2021-09-14 00:54:50|7328.5|7325.7|7328.7|7325.9|7328.7|7325.9|7327.7|7324.9|0
1631580900000|2021-09-14 00:55:00|7328.5|7325.7|7328.5|7325.7|7328.7|7325.9|7328.2|7325.4|1
1631580910000|2021-09-14 00:55:10|7328.2|7325.4|7328|7325.2|7328.5|7325.7|7327.5|7324.7|9
1631580920000|2021-09-14 00:55:20|7328.5|7325.7|7328.2|7325.4|7328.5|7325.7|7328.2|7325.4|2
1631580930000|2021-09-14 00:55:30|7328.5|7325.7|7329.7|7326.9|7329.7|7326.9|7328.5|7325.7|50
1631580950000|2021-09-14 00:55:50|7330.5|7327.7|7332|7329.2|7332|7329.2|7330.5|7327.7|30
1631580960000|2021-09-14 00:56:00|7332.2|7329.4|7333.2|7330.4|7334|7331.2|7332.2|7329.4|16
1631580970000|2021-09-14 00:56:10|7333.5|7330.7|7333.5|7330.7|7334|7331.2|7333|7330.2|4
1631580990000|2021-09-14 00:56:30|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|0
1631581000000|2021-09-14 00:56:40|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7333.2|7330.4|0
1631581010000|2021-09-14 00:56:50|7333.2|7330.4|7333.5|7330.7|7333.5|7330.7|7333.2|7330.4|0
1631581040000|2021-09-14 00:57:20|7332.5|7329.7|7332.2|7329.4|7332.5|7329.7|7332.2|7329.4|9
1631581050000|2021-09-14 00:57:30|7332|7329.2|7330.7|7327.9|7332|7329.2|7330.7|7327.9|5
1631581060000|2021-09-14 00:57:40|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|0
1631581070000|2021-09-14 00:57:50|||||||||2
1631581080000|2021-09-14 00:58:00|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|0
1631581100000|2021-09-14 00:58:20|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.2|7327.4|2
1631581130000|2021-09-14 00:58:50|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|0
1631581140000|2021-09-14 00:59:00|7330|7327.2|7329.7|7326.9|7330|7327.2|7328.7|7325.9|10
1631581150000|2021-09-14 00:59:10|7329.5|7326.7|7329|7326.2|7329.5|7326.7|7329|7326.2|7
1631581170000|2021-09-14 00:59:30|7328.7|7325.9|7328.7|7325.9|7329|7326.2|7328.5|7325.7|2
1631581180000|2021-09-14 00:59:40|7329|7326.2|7328.7|7325.9|7329|7326.2|7328.7|7325.9|4
1631581190000|2021-09-14 00:59:50|7329.2|7326.4|7328.7|7325.9|7329.2|7326.4|7328.5|7325.7|4
1631581200000|2021-09-14 01:00:00|7329.2|7326.4|7331.2|7328.4|7331.2|7328.4|7329|7326.2|11
1631581210000|2021-09-14 01:00:10|7330.5|7327.7|7331|7328.2|7332.1|7328.9|7329.5|7326.7|13
1631581220000|2021-09-14 01:00:20|7331.7|7328.9|7332|7329.2|7332.5|7329.7|7331.7|7328.9|0
1631581230000|2021-09-14 01:00:30|7332.5|7329.7|7333.2|7330.4|7333.2|7330.4|7332.5|7329.7|3
1631581240000|2021-09-14 01:00:40|7333.5|7330.7|7334.2|7331.4|7334.2|7331.4|7332.5|7329.7|6
1631581250000|2021-09-14 01:00:50|7334|7331.2|7332.7|7329.9|7334|7331.2|7332.7|7329.9|2
1631581260000|2021-09-14 01:01:00|7333|7330.2|7331.2|7328.4|7333|7330.2|7331.2|7328.4|2
1631581270000|2021-09-14 01:01:10|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|0
1631581280000|2021-09-14 01:01:20|7330.5|7327.7|7332.7|7329.9|7332.7|7329.9|7330.5|7327.7|6
1631581290000|2021-09-14 01:01:30|7332.2|7329.4|7332.2|7329.4|7332.2|7329.4|7331.2|7328.4|2
1631581300000|2021-09-14 01:01:40|7332.5|7329.7|7332.2|7329.4|7332.5|7329.7|7332.2|7329.4|0
1631581310000|2021-09-14 01:01:50|7332.5|7329.7|7332|7329.2|7332.5|7329.7|7332|7329.2|0
1631581320000|2021-09-14 01:02:00|7332.5|7329.7|7332|7329.2|7332.5|7329.7|7332|7329.2|0
1631581330000|2021-09-14 01:02:10|7331.2|7328.4|7332.5|7329.7|7332.5|7329.7|7331|7328.2|2
1631581340000|2021-09-14 01:02:20|7332.2|7329.4|7335|7332.2|7335|7332.2|7332.2|7329.4|8
1631581350000|2021-09-14 01:02:30|7335.7|7332.9|7337.2|7334.4|7337.7|7334.9|7335.2|7332.4|17
1631581360000|2021-09-14 01:02:40|7337.7|7334.9|7338.2|7335.4|7338.2|7335.4|7337.2|7334.4|1
1631581370000|2021-09-14 01:02:50|7338|7335.2|7338.2|7335.4|7338.5|7335.7|7338|7335.2|11
1631581380000|2021-09-14 01:03:00|7338.5|7335.7|7341.5|7338.7|7341.7|7338.9|7338.5|7335.7|24
1631581390000|2021-09-14 01:03:10|7341|7338.2|7342.2|7339.4|7342.2|7339.4|7341|7338.2|12
1631581400000|2021-09-14 01:03:20|7342|7339.2|7343.2|7340.4|7343.2|7340.4|7341.7|7338.9|17
1631581410000|2021-09-14 01:03:30|7343|7340.2|7343|7340.2|7343.2|7340.4|7342.5|7339.7|3
1631581420000|2021-09-14 01:03:40|7343.2|7340.4|7343.5|7340.7|7343.5|7340.7|7343.2|7340.4|10
1631581430000|2021-09-14 01:03:50|7343.2|7340.4|7342.2|7339.4|7343.2|7340.4|7342.2|7339.4|2
1631581440000|2021-09-14 01:04:00|7342|7339.2|7341.2|7338.4|7342|7339.2|7341.2|7338.4|3
1631581450000|2021-09-14 01:04:10|7341|7338.2|7341|7338.2|7341|7338.2|7341|7338.2|0
1631581460000|2021-09-14 01:04:20|7341.2|7338.4|7341.2|7338.4|7341.5|7338.7|7341.2|7338.4|0
1631581470000|2021-09-14 01:04:30|7340.5|7337.7|7340.2|7337.4|7340.5|7337.7|7340.2|7337.4|2
1631581480000|2021-09-14 01:04:40|7340.5|7337.7|7339.7|7336.9|7340.5|7337.7|7339.7|7336.9|6
1631581490000|2021-09-14 01:04:50|7339.5|7336.7|7341.2|7338.4|7341.5|7338.7|7339.2|7336.4|5
1631581500000|2021-09-14 01:05:00|7341.5|7338.7|7342.5|7339.7|7342.5|7339.7|7341.5|7338.7|7
1631581510000|2021-09-14 01:05:10|7342.7|7339.9|7342.5|7339.7|7342.7|7339.9|7342.2|7339.4|5
1631581520000|2021-09-14 01:05:20|7343|7340.2|7343|7340.2|7343.2|7340.4|7343|7340.2|4
1631581530000|2021-09-14 01:05:30|7343.2|7340.4|7343.5|7340.7|7343.5|7340.7|7343.2|7340.4|8
1631581540000|2021-09-14 01:05:40|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|7343.7|7340.9|2
1631581550000|2021-09-14 01:05:50|7344.1|7340.1|7343|7340.2|7344.1|7340.2|7343|7339.8|5
1631581560000|2021-09-14 01:06:00|7342.7|7339.9|7342|7339.2|7342.7|7339.9|7341.7|7338.9|1
1631581570000|2021-09-14 01:06:10|7341.7|7338.9|7341.7|7338.9|7342|7339.2|7341.7|7338.9|10
1631581590000|2021-09-14 01:06:30|7341.5|7338.7|7341.2|7338.4|7341.5|7338.7|7341|7338.2|2
1631581600000|2021-09-14 01:06:40|7341|7338.2|7341|7338.2|7341.2|7338.4|7341|7338.2|1
1631581610000|2021-09-14 01:06:50|7340.7|7337.9|7340.5|7337.7|7340.7|7337.9|7340.5|7337.7|1
1631581620000|2021-09-14 01:07:00|7341.5|7338.7|7341.5|7338.7|7342|7339.2|7341|7337.8|7
1631581640000|2021-09-14 01:07:20|7341.2|7338.4|7341|7338.2|7341.5|7338.7|7341|7338.2|4
1631581650000|2021-09-14 01:07:30|7341.5|7338.7|7340.5|7337.7|7341.5|7338.7|7340.5|7337.7|1
1631581660000|2021-09-14 01:07:40|||||||||1
1631581670000|2021-09-14 01:07:50|7340.2|7337.4|7338.7|7335.9|7340.2|7337.4|7338.2|7335.4|4
1631581680000|2021-09-14 01:08:00|7339.1|7335.1|7338.7|7335.9|7339.1|7335.9|7338.7|7335.1|0
1631581690000|2021-09-14 01:08:10|7338.5|7335.7|7338.2|7335.4|7338.5|7335.7|7338.2|7335.4|47
1631581700000|2021-09-14 01:08:20|7337.7|7334.9|7338.7|7335.9|7338.7|7335.9|7337.7|7334.1|3
1631581710000|2021-09-14 01:08:30|7338.5|7335.7|7338.2|7335.4|7338.5|7335.7|7338.2|7335.4|0
1631581720000|2021-09-14 01:08:40|7337.7|7334.9|7337.5|7334.7|7337.7|7334.9|7337.2|7334.4|0
1631581730000|2021-09-14 01:08:50|7337.2|7334.4|7336.2|7333.4|7337.2|7334.4|7336.2|7333.4|0
1631581740000|2021-09-14 01:09:00|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|0
1631581750000|2021-09-14 01:09:10|7335.2|7332.4|7336|7333.2|7336|7333.2|7335|7332.2|4
1631581760000|2021-09-14 01:09:20|7335.5|7332.7|7334.2|7331.4|7335.5|7332.7|7334.2|7331.4|5
1631581770000|2021-09-14 01:09:30|7334.5|7331.7|7334.2|7331.4|7335|7332.2|7334.2|7331.4|4
1631581780000|2021-09-14 01:09:40|7334.7|7331.9|7334.2|7331.4|7335|7332.2|7334.2|7331.4|0
1631581790000|2021-09-14 01:09:50|7334.5|7331.7|7334.2|7331.4|7334.5|7331.7|7334.2|7331.4|0
1631581800000|2021-09-14 01:10:00|7335|7332.2|7334.5|7331.7|7335|7332.2|7334.2|7331.4|2
1631581810000|2021-09-14 01:10:10|7334.2|7331.4|7336.2|7333.4|7336.2|7333.4|7334.2|7331.4|1
1631581820000|2021-09-14 01:10:20|7337.1|7333.1|7338|7335.2|7338|7335.2|7336.7|7333.1|13
1631581830000|2021-09-14 01:10:30|7337.7|7334.9|7336.1|7332.1|7337.7|7334.9|7335.2|7332.1|0
1631581840000|2021-09-14 01:10:40|7335.7|7332.9|7337|7334.2|7337.2|7334.4|7335.7|7332.9|1
1631581850000|2021-09-14 01:10:50|7337.3|7333.3|7337|7334.2|7337.3|7334.2|7336.2|7333.1|0
1631581860000|2021-09-14 01:11:00|7337.2|7334.4|7339.8|7335.8|7339.8|7335.9|7337.2|7334.4|1
1631581870000|2021-09-14 01:11:10|7339|7336.2|7340.1|7336.1|7340.3|7336.7|7339|7336.1|0
1631581880000|2021-09-14 01:11:20|7339.2|7336.4|7339|7336.2|7339.2|7336.4|7338.7|7335.9|0
1631581900000|2021-09-14 01:11:40|7338.2|7335.4|7336.7|7333.9|7338.2|7335.4|7336.7|7333.9|0
1631581910000|2021-09-14 01:11:50|7336.2|7333.4|7336.2|7333.4|7336.2|7333.4|7336.2|7333.4|3
1631581920000|2021-09-14 01:12:00|7336.7|7333.9|7338|7335.2|7338|7335.2|7336.7|7333.9|0
1631581930000|2021-09-14 01:12:10|7338.5|7335.7|7338|7335.2|7338.7|7335.9|7338|7335.2|4
1631581950000|2021-09-14 01:12:30|7337.7|7334.9|7336.7|7333.9|7338|7335.2|7336.5|7333.7|0
1631581960000|2021-09-14 01:12:40|7336.2|7333.4|7335.5|7332.7|7336.2|7333.4|7335.2|7332.4|0
1631581970000|2021-09-14 01:12:50|7335.2|7332.4|7335.2|7332.4|7335.5|7332.7|7335|7332.2|0
1631581980000|2021-09-14 01:13:00|7336.1|7332.1|7335|7332.2|7336.1|7332.9|7334.5|7331.7|2
1631581990000|2021-09-14 01:13:10|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|7334.5|7331.7|0
1631582000000|2021-09-14 01:13:20|7335|7332.2|7335.2|7332.4|7335.2|7332.4|7335|7332.2|1
1631582030000|2021-09-14 01:13:50|7336.2|7333.4|7335.7|7332.9|7336.2|7333.4|7335.7|7332.9|1
1631582050000|2021-09-14 01:14:10|7336.5|7333.7|7337|7334.2|7337|7334.2|7336.5|7333.7|1
1631582060000|2021-09-14 01:14:20|7337.5|7334.7|7338|7335.2|7338|7335.2|7337.2|7334.4|1
1631582070000|2021-09-14 01:14:30|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|0
1631582080000|2021-09-14 01:14:40|7337.7|7334.9|7336.7|7333.9|7337.7|7334.9|7336.7|7333.9|0
1631582130000|2021-09-14 01:15:30|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|0
1631582140000|2021-09-14 01:15:40|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|0
1631582150000|2021-09-14 01:15:50|7336.5|7333.7|7336.5|7333.7|7336.7|7333.9|7336.2|7333.4|1
1631582160000|2021-09-14 01:16:00|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|0
1631582170000|2021-09-14 01:16:10|7336|7333.2|7336.7|7333.9|7336.7|7333.9|7336|7333.2|0
1631582180000|2021-09-14 01:16:20|7337.7|7334.9|7337.2|7334.4|7338.5|7335.7|7337.2|7334.4|0
1631582200000|2021-09-14 01:16:40|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|0
1631582210000|2021-09-14 01:16:50|7337.5|7334.7|7338|7335.2|7338|7335.2|7337.5|7334.7|0
1631582220000|2021-09-14 01:17:00|7338.2|7335.4|7336.2|7333.4|7338.5|7335.7|7336.2|7333.4|48
1631582230000|2021-09-14 01:17:10|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|7336.5|7333.7|0
1631582240000|2021-09-14 01:17:20|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|7336.7|7333.9|7
1631582250000|2021-09-14 01:17:30|7336.5|7333.7|7336.2|7333.4|7336.5|7333.7|7336.2|7333.4|0
1631582260000|2021-09-14 01:17:40|7336|7333.2|7336.2|7333.4|7336.5|7333.7|7336|7333.2|0
1631582270000|2021-09-14 01:17:50|7335.7|7332.9|7335.7|7332.9|7335.7|7332.9|7335.5|7332.7|22
1631582290000|2021-09-14 01:18:10|7335.2|7332.4|7335.5|7332.7|7335.5|7332.7|7334.7|7331.9|2
1631582300000|2021-09-14 01:18:20|7335.2|7332.4|7334.7|7331.9|7335.2|7332.4|7334.7|7331.9|2
1631582310000|2021-09-14 01:18:30|||||||||5
1631582320000|2021-09-14 01:18:40|||||||||18
1631582330000|2021-09-14 01:18:50|7336.2|7333.4|7337.5|7334.7|7337.5|7334.7|7336.2|7333.4|14
1631582340000|2021-09-14 01:19:00|7337.7|7334.9|7338|7335.2|7338|7335.2|7337.5|7334.7|1
1631582350000|2021-09-14 01:19:10|7337.5|7334.7|7337.7|7334.9|7337.7|7334.9|7337.5|7334.7|0
1631582360000|2021-09-14 01:19:20|7337.5|7334.7|7337.2|7334.4|7337.5|7334.7|7337.2|7334.4|0
1631582370000|2021-09-14 01:19:30|7337.5|7334.7|7337.7|7334.9|7337.7|7334.9|7337.5|7334.7|0
1631582380000|2021-09-14 01:19:40|7338|7335.2|7339.7|7336.9|7339.7|7336.9|7338|7335.2|2
1631582390000|2021-09-14 01:19:50|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|0
1631582400000|2021-09-14 01:20:00|7339|7336.2|7337.7|7334.9|7339|7336.2|7337.7|7334.9|2
1631582420000|2021-09-14 01:20:20|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|7337.5|7334.7|0
1631582430000|2021-09-14 01:20:30|7337.2|7334.4|7336.5|7333.7|7337.2|7334.4|7336.5|7333.7|1
1631582440000|2021-09-14 01:20:40|7336.7|7333.9|7336.7|7333.9|7337.2|7334.4|7336.7|7333.9|2
1631582460000|2021-09-14 01:21:00|7337.2|7334.4|7335.7|7332.9|7337.2|7334.4|7335.7|7332.9|110
1631582470000|2021-09-14 01:21:10|7336|7333.2|7336.7|7333.9|7336.7|7333.9|7336|7333.2|0
1631582480000|2021-09-14 01:21:20|7337.2|7334.4|7337.2|7334.4|7337.5|7334.7|7337.2|7334.4|0
1631582490000|2021-09-14 01:21:30|7337|7334.2|7337|7334.2|7337|7334.2|7337|7334.2|0
1631582500000|2021-09-14 01:21:40|7336.5|7333.7|7336.2|7333.4|7336.5|7333.7|7336.2|7333.4|0
1631582520000|2021-09-14 01:22:00|7337|7334.2|7338.5|7335.7|7338.5|7335.7|7337|7334.2|14
1631582530000|2021-09-14 01:22:10|7338.2|7335.4|7338.5|7335.7|7338.5|7335.7|7338.2|7335.4|14
1631582540000|2021-09-14 01:22:20|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|0
1631582560000|2021-09-14 01:22:40|7337.7|7334.9|7337.7|7334.9|7337.7|7334.9|7337.7|7334.9|0
1631582580000|2021-09-14 01:23:00|7337|7334.2|7337.5|7334.7|7337.7|7334.9|7337|7334.2|3
1631582600000|2021-09-14 01:23:20|7337|7334.2|7336.5|7333.7|7337|7334.2|7336.5|7333.7|1
1631582610000|2021-09-14 01:23:30|7337|7334.2|7337|7334.2|7337|7334.2|7337|7334.2|0
1631582620000|2021-09-14 01:23:40|7337.5|7334.7|7337.7|7334.9|7337.7|7334.9|7337.5|7334.7|0
1631582630000|2021-09-14 01:23:50|7338|7335.2|7339.5|7336.7|7339.5|7336.7|7338|7335.2|6
1631582640000|2021-09-14 01:24:00|7339.7|7336.9|7341.7|7338.9|7341.7|7338.9|7339.5|7336.7|4
1631582650000|2021-09-14 01:24:10|7342.5|7339.7|7341|7338.2|7342.7|7339.9|7341|7338.2|6
1631582660000|2021-09-14 01:24:20|7341.5|7338.7|7341.5|7338.7|7342|7339.2|7341|7338.2|15
1631582670000|2021-09-14 01:24:30|7341.7|7338.9|7342|7339.2|7342|7339.2|7341.7|7338.9|0
1631582700000|2021-09-14 01:25:00|7342.5|7339.7|7343.7|7340.9|7344.2|7341.4|7342.5|7339.7|18
1631582710000|2021-09-14 01:25:10|7344.2|7341.4|7343.5|7340.7|7344.2|7341.4|7343.5|7340.7|4
1631582720000|2021-09-14 01:25:20|7342.7|7339.9|7342.5|7339.7|7342.7|7339.9|7342.5|7339.7|1
1631582730000|2021-09-14 01:25:30|7343.5|7340.7|7342.7|7339.9|7343.5|7340.7|7342.7|7339.9|1
1631582740000|2021-09-14 01:25:40|7343.1|7339.1|7343.1|7339.1|7343.1|7339.1|7343.1|7339.1|0
1631582750000|2021-09-14 01:25:50|7342|7339.2|7341.7|7338.9|7342|7339.2|7341.7|7338.9|1
1631582760000|2021-09-14 01:26:00|7342.5|7339.7|7342.7|7339.9|7342.7|7339.9|7342.5|7339.7|1
1631582780000|2021-09-14 01:26:20|7342.2|7339.4|7342|7339.2|7342.5|7339.7|7342|7339.2|0
1631582790000|2021-09-14 01:26:30|7341.7|7338.9|7341.2|7338.4|7341.9|7339.1|7341.2|7338.4|7
1631582800000|2021-09-14 01:26:40|7340.7|7337.9|7341.4|7338.6|7341.7|7338.9|7340.4|7337.6|4
1631582810000|2021-09-14 01:26:50|7341.2|7338.4|7341.4|7338.6|7341.4|7338.6|7340.4|7337.6|2
1631582820000|2021-09-14 01:27:00|7341.2|7338.4|7341.2|7338.4|7341.4|7338.6|7341.2|7338.4|3
1631582830000|2021-09-14 01:27:10|7340.9|7338.1|7339.4|7336.6|7340.9|7338.1|7339.4|7336.6|2
1631582840000|2021-09-14 01:27:20|7340.4|7337.6|7339.7|7336.9|7340.4|7337.6|7339.7|7336.9|1
1631582850000|2021-09-14 01:27:30|7339.9|7337.1|7339.9|7337.1|7340.4|7337.6|7339.9|7337.1|0
1631582860000|2021-09-14 01:27:40|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|0
1631582900000|2021-09-14 01:28:20|7339.9|7337.1|7340.4|7337.6|7340.4|7337.6|7339.9|7337.1|2
1631582910000|2021-09-14 01:28:30|7339.9|7337.1|7339.4|7336.6|7339.9|7337.1|7339.4|7336.6|0
1631582920000|2021-09-14 01:28:40|7339.7|7336.9|7340.2|7337.4|7340.2|7337.4|7339.7|7336.9|1
1631582940000|2021-09-14 01:29:00|7339.4|7336.6|7339.7|7336.9|7339.7|7336.9|7339.4|7336.6|0
1631582950000|2021-09-14 01:29:10|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|5
1631582970000|2021-09-14 01:29:30|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.7|7335.9|0
1631582980000|2021-09-14 01:29:40|7339.2|7336.4|7339.4|7336.6|7339.4|7336.6|7339.2|7336.4|0
1631582990000|2021-09-14 01:29:50|7339.7|7336.9|7339.4|7336.6|7339.7|7336.9|7339.4|7336.6|0
1631583000000|2021-09-14 01:30:00|7339.9|7337.1|7341.4|7338.6|7342.7|7339.9|7339.9|7337.1|7
1631583010000|2021-09-14 01:30:10|7340.9|7338.1|7342.9|7340.1|7343.2|7340.4|7340.9|7338.1|15
1631583020000|2021-09-14 01:30:20|7343.2|7340.4|7343.9|7341.1|7344.2|7341.4|7343.2|7340.4|0
1631583030000|2021-09-14 01:30:30|7343.7|7340.9|7344.7|7341.9|7345.2|7342.4|7342.7|7339.9|33
1631583040000|2021-09-14 01:30:40|7345.2|7342.4|7344.7|7341.9|7345.2|7342.4|7344.7|7341.9|1
1631583050000|2021-09-14 01:30:50|7344.2|7341.4|7343.7|7340.9|7344.2|7341.4|7343.7|7340.9|3
1631583060000|2021-09-14 01:31:00|7343.4|7340.6|7341.7|7338.9|7343.4|7340.6|7341.2|7338.4|5
1631583080000|2021-09-14 01:31:20|7341.4|7338.6|7340.9|7338.1|7341.4|7338.6|7340.9|7338.1|0
1631583090000|2021-09-14 01:31:30|7341.2|7338.4|7339.7|7336.9|7341.2|7338.4|7339.7|7336.9|0
1631583100000|2021-09-14 01:31:40|7338.7|7335.9|7339.7|7336.9|7339.7|7336.9|7338.7|7335.9|1
1631583120000|2021-09-14 01:32:00|7339.9|7337.1|7339.7|7336.9|7339.9|7337.1|7339.7|7336.9|0
1631583140000|2021-09-14 01:32:20|7339.8|7335.8|7339.7|7336.9|7339.8|7336.9|7339.7|7335.8|0
1631583160000|2021-09-14 01:32:40|7339.4|7336.6|7338.7|7335.9|7339.4|7336.6|7338.7|7335.9|10
1631583170000|2021-09-14 01:32:50|7338.9|7336.1|7338.7|7335.9|7339.2|7336.4|7338.7|7335.9|2
1631583180000|2021-09-14 01:33:00|7339.2|7336.4|7338.7|7335.9|7339.2|7336.4|7338.7|7335.9|0
1631583190000|2021-09-14 01:33:10|7338.9|7336.1|7340.2|7337.4|7340.2|7337.4|7338.9|7336.1|4
1631583200000|2021-09-14 01:33:20|7340.7|7337.9|7340.2|7337.4|7340.7|7337.9|7339.7|7336.9|0
1631583210000|2021-09-14 01:33:30|7339.9|7337.1|7339.2|7336.4|7339.9|7337.1|7338.7|7335.9|0
1631583220000|2021-09-14 01:33:40|7338.7|7335.9|7339.2|7336.4|7339.2|7336.4|7338.7|7335.9|0
1631583230000|2021-09-14 01:33:50|7339.4|7336.6|7339.7|7336.9|7339.7|7336.9|7339.4|7336.6|2
1631583240000|2021-09-14 01:34:00|7339.9|7337.1|7339.7|7336.9|7339.9|7337.1|7339.7|7336.9|0
1631583250000|2021-09-14 01:34:10|7339.2|7336.4|7338.7|7335.9|7339.2|7336.4|7338.7|7335.9|0
1631583260000|2021-09-14 01:34:20|7338.9|7336.1|7338.2|7335.4|7339.2|7336.4|7337.7|7334.9|0
1631583270000|2021-09-14 01:34:30|7338.7|7335.9|7337.9|7335.1|7338.7|7335.9|7337.9|7335.1|0
1631583290000|2021-09-14 01:34:50|7338.9|7336.1|7338.7|7335.9|7338.9|7336.1|7338.7|7335.9|3
1631583300000|2021-09-14 01:35:00|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|1
1631583310000|2021-09-14 01:35:10|7339.7|7336.9|7339.9|7337.1|7339.9|7337.1|7339.7|7336.9|0
1631583320000|2021-09-14 01:35:20|7339.7|7336.9|7339.7|7336.9|7339.9|7337.1|7339.7|7336.9|0
1631583340000|2021-09-14 01:35:40|7340.2|7337.4|7340.7|7337.9|7340.7|7337.9|7340.2|7337.4|0
1631583350000|2021-09-14 01:35:50|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|0
1631583360000|2021-09-14 01:36:00|7339.9|7337.1|7340.7|7337.9|7340.9|7338.1|7339.7|7336.9|1
1631583380000|2021-09-14 01:36:20|7340.2|7337.4|7339.7|7336.9|7340.2|7337.4|7339.7|7336.9|0
1631583390000|2021-09-14 01:36:30|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|0
1631583400000|2021-09-14 01:36:40|7340.4|7337.6|7340.7|7337.9|7340.7|7337.9|7339.7|7336.9|0
1631583410000|2021-09-14 01:36:50|7341.4|7338.6|7340.7|7337.9|7341.4|7338.6|7340.7|7337.9|0
1631583420000|2021-09-14 01:37:00|7339.9|7337.1|7340.7|7337.9|7340.7|7337.9|7339.9|7337.1|0
1631583430000|2021-09-14 01:37:10|7340.4|7337.6|7340.7|7337.9|7340.7|7337.9|7339.9|7337.1|0
1631583450000|2021-09-14 01:37:30|7340.4|7337.6|7340.7|7337.9|7340.7|7337.9|7339.9|7337.1|0
1631583460000|2021-09-14 01:37:40|7340.9|7338.1|7340.7|7337.9|7341.4|7338.6|7340.7|7337.9|0
1631583470000|2021-09-14 01:37:50|7340.4|7337.6|7340.7|7337.9|7340.7|7337.9|7339.9|7337.1|0
1631583480000|2021-09-14 01:38:00|7339.9|7337.1|7340.7|7337.9|7340.7|7337.9|7339.9|7337.1|0
1631583490000|2021-09-14 01:38:10|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|7340.9|7338.1|0
1631583500000|2021-09-14 01:38:20|7341.4|7338.6|7340.9|7338.1|7341.4|7338.6|7340.9|7338.1|0
1631583510000|2021-09-14 01:38:30|7340.4|7337.6|7339.9|7337.1|7340.4|7337.6|7339.4|7336.6|3
1631583520000|2021-09-14 01:38:40|7340.2|7337.4|7340.7|7337.9|7340.7|7337.9|7340.2|7337.4|1
1631583540000|2021-09-14 01:39:00|7341.2|7338.4|7340.7|7337.9|7341.2|7338.4|7340.7|7337.9|0
1631583550000|2021-09-14 01:39:10|7340.9|7338.1|7341.2|7338.4|7341.2|7338.4|7340.7|7337.9|0
1631583560000|2021-09-14 01:39:20|7340.7|7337.9|7340.7|7337.9|7340.7|7337.9|7340.7|7337.9|0
1631583570000|2021-09-14 01:39:30|7340.9|7338.1|7340.7|7337.9|7340.9|7338.1|7340.7|7337.9|0
1631583580000|2021-09-14 01:39:40|7339.9|7337.1|7340.9|7338.1|7340.9|7338.1|7339.9|7337.1|0
1631583590000|2021-09-14 01:39:50|7340.7|7337.9|7342.7|7339.9|7342.7|7339.9|7340.7|7337.9|3
1631583600000|2021-09-14 01:40:00|7342.4|7339.6|7342.7|7339.9|7342.7|7339.9|7342.4|7339.6|0
1631583610000|2021-09-14 01:40:10|7342.2|7339.4|7342.2|7339.4|7342.7|7339.9|7342.2|7339.4|0
1631583620000|2021-09-14 01:40:20|7340.7|7337.9|7340.7|7337.9|7340.7|7337.9|7340.7|7337.9|11
1631583630000|2021-09-14 01:40:30|7340.4|7337.6|7340.7|7337.9|7340.9|7338.1|7340.4|7337.6|2
1631583640000|2021-09-14 01:40:40|7339.9|7337.1|7340.2|7337.4|7340.2|7337.4|7339.9|7337.1|0
1631583660000|2021-09-14 01:41:00|7339.9|7337.1|7339.2|7336.4|7339.9|7337.1|7339.2|7336.4|2
1631583670000|2021-09-14 01:41:10|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|0
1631583700000|2021-09-14 01:41:40|7338.4|7335.6|7338.9|7336.1|7338.9|7336.1|7338.4|7335.6|0
1631583720000|2021-09-14 01:42:00|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|0
1631583730000|2021-09-14 01:42:10|||||||||1
1631583740000|2021-09-14 01:42:20|7338.7|7335.9|7338.7|7335.9|7338.7|7335.9|7338.7|7335.9|0
1631583750000|2021-09-14 01:42:30|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|7338.9|7336.1|0
1631583760000|2021-09-14 01:42:40|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|7339.2|7336.4|0
1631583780000|2021-09-14 01:43:00|7338.9|7336.1|7340.7|7337.9|7340.9|7338.1|7338.9|7336.1|3
1631583790000|2021-09-14 01:43:10|7339.9|7337.1|7339.7|7336.9|7339.9|7337.1|7339.7|7336.9|0
1631583810000|2021-09-14 01:43:30|7338.9|7336.1|7338.7|7335.9|7338.9|7336.1|7338.7|7335.9|0
1631583840000|2021-09-14 01:44:00|7338.4|7335.6|7337.7|7334.9|7338.4|7335.6|7337.7|7334.9|1
1631583850000|2021-09-14 01:44:10|7336.9|7334.1|7335.7|7332.9|7336.9|7334.1|7335.7|7332.9|0
1631583860000|2021-09-14 01:44:20|7335.4|7332.6|7334.7|7331.9|7336.7|7333.9|7334.7|7331.9|14
1631583870000|2021-09-14 01:44:30|||||||||1
1631583880000|2021-09-14 01:44:40|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|1
1631583890000|2021-09-14 01:44:50|7334.7|7331.9|7334.7|7331.9|7334.9|7332.1|7334.7|7331.9|0
1631583900000|2021-09-14 01:45:00|7334.4|7331.6|7334.7|7331.9|7334.7|7331.9|7334.2|7331.4|0
1631583910000|2021-09-14 01:45:10|7334.2|7331.4|7334.2|7331.4|7334.4|7331.6|7334.2|7331.4|0
1631583920000|2021-09-14 01:45:20|7333.9|7331.1|7333.7|7330.9|7333.9|7331.1|7333.7|7330.9|1
1631583930000|2021-09-14 01:45:30|7334.7|7331.9|7334.7|7331.9|7334.7|7331.9|7334.7|7331.9|0
1631583950000|2021-09-14 01:45:50|7334.2|7331.4|7334.7|7331.9|7334.7|7331.9|7334.2|7331.4|2
1631583960000|2021-09-14 01:46:00|7334.4|7331.6|7333.9|7331.1|7334.7|7331.9|7333.9|7331.1|1
1631583970000|2021-09-14 01:46:10|7334.7|7331.9|7333.9|7331.1|7334.7|7331.9|7333.9|7331.1|0
1631583980000|2021-09-14 01:46:20|||||||||1
1631583990000|2021-09-14 01:46:30|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|0
1631584000000|2021-09-14 01:46:40|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|0
1631584010000|2021-09-14 01:46:50|7334.4|7331.6|7334.2|7331.4|7334.4|7331.6|7334.2|7331.4|0
1631584020000|2021-09-14 01:47:00|7335.2|7332.4|7336.4|7333.6|7336.4|7333.6|7334.7|7331.9|43
1631584030000|2021-09-14 01:47:10|7335.9|7333.1|7336.2|7333.4|7336.7|7333.9|7335.9|7333.1|0
1631584040000|2021-09-14 01:47:20|7335.9|7333.1|7335.7|7332.9|7335.9|7333.1|7335.7|7332.9|2
1631584050000|2021-09-14 01:47:30|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|1
1631584060000|2021-09-14 01:47:40|7336.2|7333.4|7336.2|7333.4|7336.2|7333.4|7336.2|7333.4|1
1631584070000|2021-09-14 01:47:50|7336.7|7333.9|7338.2|7335.4|7338.2|7335.4|7336.7|7333.9|7
1631584080000|2021-09-14 01:48:00|7337.7|7334.9|7336.7|7333.9|7337.7|7334.9|7336.7|7333.9|0
1631584090000|2021-09-14 01:48:10|7335.9|7333.1|7335.7|7332.9|7335.9|7333.1|7335.7|7332.9|0
1631584100000|2021-09-14 01:48:20|7335.4|7332.6|7335.7|7332.9|7335.7|7332.9|7335.2|7332.4|2
1631584110000|2021-09-14 01:48:30|7335.9|7333.1|7335.2|7332.4|7335.9|7333.1|7335.2|7332.4|0
1631584120000|2021-09-14 01:48:40|7335.7|7332.9|7335.7|7332.9|7336.7|7333.9|7335.7|7332.9|4
1631584130000|2021-09-14 01:48:50|||||||||1
1631584140000|2021-09-14 01:49:00|7336.2|7333.4|7336.7|7333.9|7336.7|7333.9|7336.2|7333.4|0
1631584150000|2021-09-14 01:49:10|7335.9|7333.1|7336.2|7333.4|7336.4|7333.6|7335.7|7332.9|0
1631584160000|2021-09-14 01:49:20|7336.7|7333.9|7337.4|7334.6|7337.4|7334.6|7336.7|7333.9|5
1631584170000|2021-09-14 01:49:30|7336.9|7334.1|7336.4|7333.6|7336.9|7334.1|7336.4|7333.6|3
1631584180000|2021-09-14 01:49:40|7335.9|7333.1|7335.7|7332.9|7335.9|7333.1|7335.7|7332.9|0
1631584190000|2021-09-14 01:49:50|7335.9|7333.1|7336.7|7333.9|7336.7|7333.9|7335.7|7332.9|0
1631584200000|2021-09-14 01:50:00|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|7335.9|7333.1|0
1631584210000|2021-09-14 01:50:10|7336.4|7333.6|7335.7|7332.9|7336.4|7333.6|7335.7|7332.9|0
1631584230000|2021-09-14 01:50:30|7335.9|7333.1|7336.7|7333.9|7336.7|7333.9|7335.7|7332.9|0
1631584240000|2021-09-14 01:50:40|7336.4|7333.6|7335.9|7333.1|7336.4|7333.6|7335.7|7332.9|2
1631584250000|2021-09-14 01:50:50|7336.2|7333.4|7335.7|7332.9|7336.2|7333.4|7335.7|7332.9|0
1631584260000|2021-09-14 01:51:00|7335.9|7333.1|7336.4|7333.6|7336.4|7333.6|7335.9|7333.1|0
1631584270000|2021-09-14 01:51:10|7337.2|7334.4|7337.4|7334.6|7337.4|7334.6|7336.4|7333.6|1
1631584290000|2021-09-14 01:51:30|7336.9|7334.1|7337.7|7334.9|7337.7|7334.9|7336.9|7334.1|0
1631584330000|2021-09-14 01:52:10|7337.9|7335.1|7339.4|7336.6|7339.4|7336.6|7337.9|7335.1|6
1631584340000|2021-09-14 01:52:20|7339.2|7336.4|7339.4|7336.6|7339.4|7336.6|7339.2|7336.4|0
1631584350000|2021-09-14 01:52:30|7339.9|7337.1|7341.9|7339.1|7341.9|7339.1|7339.9|7337.1|2
1631584360000|2021-09-14 01:52:40|7342.2|7339.4|7341.4|7338.6|7342.2|7339.4|7341.4|7338.6|53
1631584370000|2021-09-14 01:52:50|7341.2|7338.4|7341.4|7338.6|7341.4|7338.6|7341.2|7338.4|1
1631584380000|2021-09-14 01:53:00|7341.7|7338.9|7340.9|7338.1|7342.2|7339.4|7340.9|7338.1|0
1631584390000|2021-09-14 01:53:10|7341.7|7338.9|7341.7|7338.9|7341.9|7339.1|7341.7|7338.9|0
1631584400000|2021-09-14 01:53:20|7341.9|7339.1|7341.7|7338.9|7341.9|7339.1|7341.7|7338.9|0
1631584410000|2021-09-14 01:53:30|7341.9|7339.1|7341.7|7338.9|7341.9|7339.1|7341.7|7338.9|5
1631584420000|2021-09-14 01:53:40|7341.9|7339.1|7342.2|7339.4|7342.2|7339.4|7341.9|7339.1|41
1631584430000|2021-09-14 01:53:50|7341.7|7338.9|7342.2|7339.4|7342.2|7339.4|7341.7|7338.9|1
1631584440000|2021-09-14 01:54:00|||||||||1
1631584450000|2021-09-14 01:54:10|7341.9|7339.1|7341.4|7338.6|7341.9|7339.1|7341.2|7338.4|14
1631584460000|2021-09-14 01:54:20|7341.2|7338.4|7341.9|7339.1|7341.9|7339.1|7341.2|7338.4|13
1631584470000|2021-09-14 01:54:30|7342.2|7339.4|7342.2|7339.4|7342.2|7339.4|7341.7|7338.9|4
1631584480000|2021-09-14 01:54:40|7342.4|7339.6|7342.9|7340.1|7343.9|7341.1|7342.4|7339.6|20
1631584490000|2021-09-14 01:54:50|7343.4|7340.6|7341.9|7339.1|7343.4|7340.6|7341.7|7338.9|5
1631584500000|2021-09-14 01:55:00|7341.7|7338.9|7341.7|7338.9|7341.9|7339.1|7341.7|7338.9|0
1631584510000|2021-09-14 01:55:10|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|0
1631584530000|2021-09-14 01:55:30|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|7341.9|7339.1|0
1631584540000|2021-09-14 01:55:40|7341.7|7338.9|7342.7|7339.9|7342.7|7339.9|7341.7|7338.9|7
1631584550000|2021-09-14 01:55:50|7342.9|7340.1|7343.7|7340.9|7343.7|7340.9|7342.9|7340.1|4
1631584560000|2021-09-14 01:56:00|7343.4|7340.6|7343.4|7340.6|7343.4|7340.6|7343.4|7340.6|1
1631584570000|2021-09-14 01:56:10|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|7342.9|7340.1|0
1631584580000|2021-09-14 01:56:20|7343.2|7340.4|7341.7|7338.9|7343.4|7340.6|7341.7|7338.9|4
1631584600000|2021-09-14 01:56:40|7341.9|7339.1|7341.7|7338.9|7341.9|7339.1|7341.2|7338.4|10
1631584610000|2021-09-14 01:56:50|7342.2|7339.4|7342.7|7339.9|7342.7|7339.9|7342.2|7339.4|2
1631584620000|2021-09-14 01:57:00|7342.9|7340.1|7341.9|7339.1|7342.9|7340.1|7341.9|7339.1|1
1631584630000|2021-09-14 01:57:10|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|7341.7|7338.9|1
1631584650000|2021-09-14 01:57:30|7341.4|7338.6|7341.9|7339.1|7341.9|7339.1|7341.4|7338.6|0
1631584660000|2021-09-14 01:57:40|7342.1|7339.3|7342.9|7340.1|7342.9|7340.1|7342.1|7339.3|0
1631584670000|2021-09-14 01:57:50|7343.7|7340.9|7343.9|7341.1|7343.9|7341.1|7343.7|7340.9|1
1631584680000|2021-09-14 01:58:00|7344.1|7341.3|7343.2|7340.4|7344.9|7342.1|7343.2|7340.4|3
1631584690000|2021-09-14 01:58:10|7343.4|7340.6|7344.7|7341.9|7344.7|7341.9|7343.4|7340.6|0
1631584700000|2021-09-14 01:58:20|7344.9|7342.1|7347.7|7344.9|7348.2|7345.4|7344.9|7342.1|15
1631584710000|2021-09-14 01:58:30|7348.7|7345.9|7347.7|7344.9|7349.2|7346.4|7347.7|7344.9|13
1631584720000|2021-09-14 01:58:40|7347.9|7345.1|7348.7|7345.9|7348.7|7345.9|7347.7|7344.9|4
1631584730000|2021-09-14 01:58:50|7348.9|7346.1|7348.7|7345.9|7348.9|7346.1|7348.2|7345.4|2
1631584740000|2021-09-14 01:59:00|7348.9|7346.1|7348.9|7346.1|7348.9|7346.1|7348.4|7345.6|1
1631584750000|2021-09-14 01:59:10|7348.7|7345.9|7348.4|7345.6|7349.9|7347.1|7347.7|7344.9|26
1631584760000|2021-09-14 01:59:20|7347.9|7345.1|7348.1|7345.3|7348.7|7345.9|7347.7|7344.9|9
1631584770000|2021-09-14 01:59:30|7348.7|7345.9|7348.9|7346.1|7348.9|7346.1|7347.7|7344.9|4
1631584780000|2021-09-14 01:59:40|7349.7|7346.9|7348.7|7345.9|7350.2|7347.4|7348.7|7345.9|9
1631584790000|2021-09-14 01:59:50|7348.9|7346.1|7348.7|7345.9|7348.9|7346.1|7348.7|7345.9|1
1631584800000|2021-09-14 02:00:00|7348.9|7346.1|7349.9|7347.1|7350.9|7348.1|7348.9|7346.1|17
1631584810000|2021-09-14 02:00:10|7349.7|7346.9|7349.4|7346.6|7349.7|7346.9|7348.9|7346.1|0
1631584820000|2021-09-14 02:00:20|7348.9|7346.1|7348.9|7346.1|7348.9|7346.1|7348.9|7346.1|0
1631584830000|2021-09-14 02:00:30|7349.1|7346.3|7349.4|7346.6|7349.4|7346.6|7348.9|7346.1|5
1631584840000|2021-09-14 02:00:40|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|7348.9|7346.1|3
1631584850000|2021-09-14 02:00:50|7349.1|7346.3|7348.9|7346.1|7349.1|7346.3|7348.6|7345.8|2
1631584860000|2021-09-14 02:01:00|7349.1|7346.3|7349.6|7346.8|7350.6|7347.8|7349.1|7346.3|9
1631584870000|2021-09-14 02:01:10|7348.9|7346.1|7349.6|7346.8|7349.6|7346.8|7348.9|7346.1|2
1631584880000|2021-09-14 02:01:20|7349.9|7347.1|7349.9|7347.1|7350.1|7347.3|7349.6|7346.8|11
1631584890000|2021-09-14 02:01:30|7350.4|7347.6|7350.4|7347.6|7350.9|7348.1|7350.4|7347.6|3
1631584900000|2021-09-14 02:01:40|7350.6|7347.8|7351.6|7348.8|7352.4|7349.6|7350.6|7347.8|4
1631584910000|2021-09-14 02:01:50|7351.9|7349.1|7351.6|7348.8|7352.1|7349.3|7351.6|7348.8|0
1631584920000|2021-09-14 02:02:00|7351.9|7349.1|7352.1|7349.3|7353.9|7351.1|7351.9|7349.1|51
1631584930000|2021-09-14 02:02:10|7351.9|7349.1|7351.6|7348.8|7352.1|7349.3|7351.6|7348.8|2
1631584940000|2021-09-14 02:02:20|7350.9|7348.1|7350.1|7347.3|7350.9|7348.1|7350.1|7347.3|4
1631584950000|2021-09-14 02:02:30|7350.6|7347.8|7349.6|7346.8|7350.6|7347.8|7349.6|7346.8|2
1631584960000|2021-09-14 02:02:40|7350.1|7347.3|7351.6|7348.8|7351.6|7348.8|7349.6|7346.8|4
1631584970000|2021-09-14 02:02:50|7351.9|7349.1|7352.6|7349.8|7352.9|7350.1|7351.9|7349.1|9
1631584980000|2021-09-14 02:03:00|7352.1|7349.3|7352.4|7349.6|7352.4|7349.6|7351.6|7348.8|7
1631584990000|2021-09-14 02:03:10|7351.9|7349.1|7351.1|7348.3|7351.9|7349.1|7351.1|7348.3|5
1631585000000|2021-09-14 02:03:20|7351.4|7348.6|7350.6|7347.8|7351.4|7348.6|7350.1|7347.3|3
1631585010000|2021-09-14 02:03:30|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|7
1631585020000|2021-09-14 02:03:40|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|0
1631585060000|2021-09-14 02:04:20|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|7349.6|7346.8|1
1631585070000|2021-09-14 02:04:30|7349.9|7347.1|7350.9|7348.1|7350.9|7348.1|7349.9|7347.1|0
1631585080000|2021-09-14 02:04:40|7350.6|7347.8|7350.4|7347.6|7350.6|7347.8|7350.1|7347.3|0
1631585100000|2021-09-14 02:05:00|7349.6|7346.8|7349.9|7347.1|7350.1|7347.3|7349.1|7346.3|12
1631585110000|2021-09-14 02:05:10|7350.4|7347.6|7350.6|7347.8|7350.6|7347.8|7350.4|7347.6|0
1631585130000|2021-09-14 02:05:30|7350.9|7348.1|7351.6|7348.8|7351.9|7349.1|7350.9|7348.1|2
1631585140000|2021-09-14 02:05:40|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|0
1631585150000|2021-09-14 02:05:50|||||||||1
1631585160000|2021-09-14 02:06:00|7350.9|7348.1|7350.6|7347.8|7351.1|7348.3|7350.4|7347.6|0
1631585170000|2021-09-14 02:06:10|7350.4|7347.6|7350.1|7347.3|7350.4|7347.6|7350.1|7347.3|0
1631585190000|2021-09-14 02:06:30|7349.9|7347.1|7349.9|7347.1|7350.4|7347.6|7349.6|7346.8|11
1631585200000|2021-09-14 02:06:40|7349.6|7346.8|7349.4|7346.6|7349.6|7346.8|7349.1|7346.3|4
1631585210000|2021-09-14 02:06:50|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7348.1|7345.3|15
1631585220000|2021-09-14 02:07:00|7348.9|7346.1|7348.9|7346.1|7348.9|7346.1|7348.9|7346.1|5
1631585230000|2021-09-14 02:07:10|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|7349.1|7346.3|0
1631585240000|2021-09-14 02:07:20|||||||||1
1631585260000|2021-09-14 02:07:40|7349.4|7346.6|7349.6|7346.8|7349.6|7346.8|7349.4|7346.6|2
1631585270000|2021-09-14 02:07:50|7349.4|7346.6|7349.6|7346.8|7349.6|7346.8|7349.1|7346.3|0
1631585280000|2021-09-14 02:08:00|7349.9|7347.1|7351.1|7348.3|7351.1|7348.3|7349.9|7347.1|17
1631585290000|2021-09-14 02:08:10|7351.4|7348.6|7351.4|7348.6|7351.4|7348.6|7351.4|7348.6|1
1631585300000|2021-09-14 02:08:20|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|1
1631585310000|2021-09-14 02:08:30|7351.4|7348.6|7352.4|7349.6|7352.4|7349.6|7351.1|7348.3|6
1631585330000|2021-09-14 02:08:50|7351.9|7349.1|7351.6|7348.8|7351.9|7349.1|7351.6|7348.8|0
1631585340000|2021-09-14 02:09:00|7351.9|7349.1|7352.1|7349.3|7352.9|7350.1|7351.9|7349.1|4
1631585350000|2021-09-14 02:09:10|7352.4|7349.6|7352.4|7349.6|7353.1|7350.3|7352.1|7349.3|6
1631585360000|2021-09-14 02:09:20|7353.1|7350.3|7353.1|7350.3|7354.1|7351.3|7353.1|7350.3|6
1631585370000|2021-09-14 02:09:30|7353.4|7350.6|7353.4|7350.6|7353.6|7350.8|7353.1|7350.3|0
1631585380000|2021-09-14 02:09:40|7353.6|7350.8|7354.6|7351.8|7354.9|7352.1|7353.6|7350.8|17
1631585390000|2021-09-14 02:09:50|7354.9|7352.1|7354.1|7351.3|7355.1|7352.3|7354.1|7351.3|56
1631585400000|2021-09-14 02:10:00|7353.9|7351.1|7353.6|7350.8|7353.9|7351.1|7353.1|7350.3|7
1631585410000|2021-09-14 02:10:10|7353.4|7350.6|7352.4|7349.6|7353.4|7350.6|7352.4|7349.6|0
1631585420000|2021-09-14 02:10:20|7351.9|7349.1|7352.4|7349.6|7352.4|7349.6|7351.9|7349.1|1
1631585430000|2021-09-14 02:10:30|7352.1|7349.3|7352.1|7349.3|7352.4|7349.6|7351.6|7348.8|3
1631585450000|2021-09-14 02:10:50|7351.9|7349.1|7351.4|7348.6|7351.9|7349.1|7350.6|7347.8|23
1631585460000|2021-09-14 02:11:00|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|7351.1|7348.3|0
1631585490000|2021-09-14 02:11:30|7351.9|7349.1|7351.9|7349.1|7351.9|7349.1|7351.9|7349.1|2
1631585500000|2021-09-14 02:11:40|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|3
1631585510000|2021-09-14 02:11:50|7352.4|7349.6|7352.1|7349.3|7352.9|7350.1|7351.9|7349.1|2
1631585520000|2021-09-14 02:12:00|7352.4|7349.6|7352.6|7349.8|7352.6|7349.8|7352.4|7349.6|0
1631585530000|2021-09-14 02:12:10|7353.1|7350.3|7353.6|7350.8|7353.9|7351.1|7353.1|7350.3|6
1631585540000|2021-09-14 02:12:20|7353.1|7350.3|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|2
1631585550000|2021-09-14 02:12:30|7352.4|7349.6|7352.6|7349.8|7352.6|7349.8|7351.6|7348.8|8
1631585560000|2021-09-14 02:12:40|7352.4|7349.6|7351.9|7349.1|7352.4|7349.6|7351.6|7348.8|0
1631585570000|2021-09-14 02:12:50|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|2
1631585580000|2021-09-14 02:13:00|7352.4|7349.6|7352.9|7350.1|7352.9|7350.1|7351.6|7348.8|11
1631585590000|2021-09-14 02:13:10|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|2
1631585600000|2021-09-14 02:13:20|7352.6|7349.8|7353.9|7351.1|7353.9|7351.1|7352.6|7349.8|4
1631585610000|2021-09-14 02:13:30|7353.6|7350.8|7354.1|7351.3|7354.1|7351.3|7353.4|7350.6|1
1631585620000|2021-09-14 02:13:40|7353.6|7350.8|7353.9|7351.1|7354.1|7351.3|7353.4|7350.6|1
1631585640000|2021-09-14 02:14:00|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|2
1631585650000|2021-09-14 02:14:10|7352.9|7350.1|7352.1|7349.3|7352.9|7350.1|7351.9|7349.1|4
1631585660000|2021-09-14 02:14:20|7352.6|7349.8|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|5
1631585670000|2021-09-14 02:14:30|7352.4|7349.6|7352.9|7350.1|7352.9|7350.1|7352.1|7349.3|0
1631585680000|2021-09-14 02:14:40|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|0
1631585690000|2021-09-14 02:14:50|7352.1|7349.3|7352.4|7349.6|7352.7|7349.6|7352.1|7348.7|14
1631585700000|2021-09-14 02:15:00|7352.1|7349.3|7351.6|7348.8|7352.1|7349.3|7351.6|7348.8|0
1631585720000|2021-09-14 02:15:20|7351.9|7349.1|7351.6|7348.8|7351.9|7349.1|7351.6|7348.8|1
1631585730000|2021-09-14 02:15:30|7351.1|7348.3|7350.6|7347.8|7351.1|7348.3|7350.6|7347.8|0
1631585740000|2021-09-14 02:15:40|7350.4|7347.6|7351.1|7348.3|7351.1|7348.3|7350.1|7347.3|2
1631585760000|2021-09-14 02:16:00|7350.9|7348.1|7350.4|7347.6|7350.9|7348.1|7350.4|7347.6|0
1631585770000|2021-09-14 02:16:10|7350.1|7347.3|7349.6|7346.8|7350.1|7347.3|7349.6|7346.8|0
1631585780000|2021-09-14 02:16:20|7350.1|7347.3|7350.1|7347.3|7350.6|7347.8|7350.1|7347.3|8
1631585830000|2021-09-14 02:17:10|7350.6|7347.8|7350.6|7347.8|7350.9|7348.1|7350.6|7347.8|2
1631585840000|2021-09-14 02:17:20|7351.1|7348.3|7350.6|7347.8|7351.1|7348.3|7350.6|7347.8|0
1631585850000|2021-09-14 02:17:30|7350.9|7348.1|7350.6|7347.8|7350.9|7348.1|7350.6|7347.8|0
1631585860000|2021-09-14 02:17:40|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|0
1631585890000|2021-09-14 02:18:10|7350.9|7348.1|7350.9|7348.1|7350.9|7348.1|7350.6|7347.8|3
1631585900000|2021-09-14 02:18:20|7350.6|7347.8|7350.9|7348.1|7350.9|7348.1|7350.6|7347.8|0
1631585910000|2021-09-14 02:18:30|7350.6|7347.8|7350.9|7348.1|7350.9|7348.1|7350.6|7347.8|0
1631585920000|2021-09-14 02:18:40|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|0
1631585930000|2021-09-14 02:18:50|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|0
1631585950000|2021-09-14 02:19:10|7350.6|7347.8|7350.1|7347.3|7350.9|7348.1|7350.1|7347.3|1
1631585970000|2021-09-14 02:19:30|7351.1|7348.3|7351.6|7348.8|7351.6|7348.8|7351.1|7348.3|8
1631585980000|2021-09-14 02:19:40|7351.4|7348.6|7351.9|7349.1|7351.9|7349.1|7351.4|7348.6|0
1631585990000|2021-09-14 02:19:50|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|7351.6|7348.8|0
1631586000000|2021-09-14 02:20:00|7351.9|7349.1|7351.6|7348.8|7351.9|7349.1|7351.4|7348.6|5
1631586010000|2021-09-14 02:20:10|||||||||2
1631586020000|2021-09-14 02:20:20|7353.1|7350.3|7353.9|7351.1|7354.1|7351.3|7353.1|7350.3|46
1631586030000|2021-09-14 02:20:30|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7353.9|7351.1|0
1631586040000|2021-09-14 02:20:40|7353.9|7351.1|7353.9|7351.1|7353.9|7351.1|7353.6|7350.8|0
1631586060000|2021-09-14 02:21:00|7354.1|7351.3|7353.1|7350.3|7354.1|7351.3|7353.1|7350.3|4
1631586070000|2021-09-14 02:21:10|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|3
1631586080000|2021-09-14 02:21:20|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|1
1631586090000|2021-09-14 02:21:30|7353.9|7351.1|7354.1|7351.3|7354.1|7351.3|7353.6|7350.8|0
1631586100000|2021-09-14 02:21:40|7353.9|7351.1|7353.6|7350.8|7353.9|7351.1|7353.6|7350.8|0
1631586110000|2021-09-14 02:21:50|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|0
1631586120000|2021-09-14 02:22:00|||||||||1
1631586130000|2021-09-14 02:22:10|7353.6|7350.8|7353.1|7350.3|7353.6|7350.8|7353.1|7350.3|0
1631586140000|2021-09-14 02:22:20|7353.6|7350.8|7353.1|7350.3|7353.6|7350.8|7353.1|7350.3|3
1631586150000|2021-09-14 02:22:30|7352.9|7350.1|7352.1|7349.3|7352.9|7350.1|7352.1|7349.3|1
1631586160000|2021-09-14 02:22:40|7352.6|7349.8|7353.1|7350.3|7353.1|7350.3|7352.6|7349.8|1
1631586220000|2021-09-14 02:23:40|||||||||2
1631586230000|2021-09-14 02:23:50|7352.9|7350.1|7352.1|7349.3|7352.9|7350.1|7352.1|7349.3|4
1631586260000|2021-09-14 02:24:20|7353.4|7350.6|7353.1|7350.3|7353.4|7350.6|7353.1|7350.3|1
1631586270000|2021-09-14 02:24:30|||||||||2
1631586290000|2021-09-14 02:24:50|7352.1|7349.3|7351.9|7349.1|7352.1|7349.3|7351.6|7348.8|4
1631586300000|2021-09-14 02:25:00|7351.6|7348.8|7352.1|7349.3|7352.1|7349.3|7351.6|7348.8|2
1631586320000|2021-09-14 02:25:20|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|1
1631586330000|2021-09-14 02:25:30|7350.9|7348.1|7350.9|7348.1|7351.4|7348.6|7350.9|7348.1|1
1631586350000|2021-09-14 02:25:50|7350.4|7347.6|7350.9|7348.1|7350.9|7348.1|7350.1|7347.3|5
1631586360000|2021-09-14 02:26:00|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|7350.6|7347.8|1
1631586370000|2021-09-14 02:26:10|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|0
1631586380000|2021-09-14 02:26:20|7350.4|7347.6|7350.4|7347.6|7350.4|7347.6|7350.4|7347.6|4
1631586400000|2021-09-14 02:26:40|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|0
1631586420000|2021-09-14 02:27:00|7349.1|7346.3|7347.1|7344.3|7349.1|7346.3|7346.6|7343.8|12
1631586430000|2021-09-14 02:27:10|7346.9|7344.1|7347.1|7344.3|7347.6|7344.8|7346.6|7343.8|22
1631586440000|2021-09-14 02:27:20|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|7347.4|7344.6|2
1631586450000|2021-09-14 02:27:30|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|7347.1|7344.3|0
1631586470000|2021-09-14 02:27:50|7347.9|7345.1|7347.9|7345.1|7347.9|7345.1|7347.9|7345.1|4
1631586480000|2021-09-14 02:28:00|7348.1|7345.3|7348.1|7345.3|7348.6|7345.8|7347.6|7344.8|4
1631586530000|2021-09-14 02:28:50|7347.9|7345.1|7348.1|7345.3|7348.1|7345.3|7347.6|7344.8|7
1631586540000|2021-09-14 02:29:00|||||||||1
1631586550000|2021-09-14 02:29:10|7347.6|7344.8|7347.9|7345.1|7348.1|7345.3|7347.6|7344.8|2
1631586560000|2021-09-14 02:29:20|7348.4|7345.6|7348.6|7345.8|7348.6|7345.8|7348.4|7345.6|0
1631586570000|2021-09-14 02:29:30|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7347.6|7344.8|1
1631586580000|2021-09-14 02:29:40|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|7347.6|7344.8|0
1631586590000|2021-09-14 02:29:50|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|0
1631586600000|2021-09-14 02:30:00|7348.4|7345.6|7349.9|7347.1|7349.9|7347.1|7348.4|7345.6|7
1631586610000|2021-09-14 02:30:10|7350.1|7347.3|7349.6|7346.8|7350.1|7347.3|7349.6|7346.8|0
1631586620000|2021-09-14 02:30:20|7349.1|7346.3|7350.1|7347.3|7350.1|7347.3|7349.1|7346.3|1
1631586630000|2021-09-14 02:30:30|7350.6|7347.8|7350.9|7348.1|7351.1|7348.3|7350.6|7347.8|14
1631586640000|2021-09-14 02:30:40|7351.1|7348.3|7350.1|7347.3|7351.1|7348.3|7350.1|7347.3|0
1631586650000|2021-09-14 02:30:50|7350.4|7347.6|7351.1|7348.3|7351.1|7348.3|7350.1|7347.3|3
1631586660000|2021-09-14 02:31:00|7350.6|7347.8|7349.9|7347.1|7350.9|7348.1|7349.6|7346.8|421
1631586690000|2021-09-14 02:31:30|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|0
1631586700000|2021-09-14 02:31:40|7350.6|7347.8|7350.4|7347.6|7351.1|7348.3|7350.4|7347.6|7
1631586710000|2021-09-14 02:31:50|7349.9|7347.1|7349.9|7347.1|7349.9|7347.1|7349.9|7347.1|0
1631586720000|2021-09-14 02:32:00|7350.1|7347.3|7348.1|7345.3|7350.1|7347.3|7348.1|7345.3|36
1631586730000|2021-09-14 02:32:10|7347.6|7344.8|7347.4|7344.6|7347.6|7344.8|7347.4|7344.6|0
1631586740000|2021-09-14 02:32:20|7346.9|7344.1|7347.4|7344.6|7347.4|7344.6|7346.6|7343.8|0
1631586750000|2021-09-14 02:32:30|7346.9|7344.1|7346.4|7343.6|7346.9|7344.1|7346.1|7343.3|3
1631586780000|2021-09-14 02:33:00|7346.6|7343.8|7346.9|7344.1|7348|7344.8|7346.6|7343.8|6
1631586790000|2021-09-14 02:33:10|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|0
1631586800000|2021-09-14 02:33:20|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|0
1631586810000|2021-09-14 02:33:30|7345.9|7343.1|7345.1|7342.3|7345.9|7343.1|7345.1|7342.3|0
1631586820000|2021-09-14 02:33:40|7344.1|7341.3|7342.1|7339.3|7344.1|7341.3|7342.1|7339.3|7
1631586830000|2021-09-14 02:33:50|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|0
1631586840000|2021-09-14 02:34:00|7342.6|7339.8|7343.1|7340.3|7343.4|7340.6|7342.6|7339.8|5
1631586850000|2021-09-14 02:34:10|7342.6|7339.8|7343.1|7340.3|7343.1|7340.3|7342.6|7339.8|2
1631586860000|2021-09-14 02:34:20|7342.6|7339.8|7343.4|7340.6|7343.4|7340.6|7342.6|7339.8|2
1631586870000|2021-09-14 02:34:30|7343.6|7340.8|7344.4|7341.6|7344.4|7341.6|7343.6|7340.8|1
1631586890000|2021-09-14 02:34:50|7344.9|7342.1|7345.4|7342.6|7345.4|7342.6|7344.9|7342.1|2
1631586900000|2021-09-14 02:35:00|7345.6|7342.8|7343.9|7341.1|7346.6|7343.8|7343.9|7341.1|4
1631586910000|2021-09-14 02:35:10|7344.1|7341.3|7343.4|7340.6|7344.4|7341.6|7343.4|7340.6|52
1631586920000|2021-09-14 02:35:20|7343.1|7340.3|7343.6|7340.8|7343.6|7340.8|7343.1|7340.3|0
1631586940000|2021-09-14 02:35:40|7343.1|7340.3|7344.1|7341.3|7344.1|7341.3|7342.6|7339.8|307
1631586960000|2021-09-14 02:36:00|7343.6|7340.8|7344.1|7341.3|7344.1|7341.3|7343.6|7340.8|3
1631586970000|2021-09-14 02:36:10|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|4
1631586980000|2021-09-14 02:36:20|7345.1|7342.3|7345.6|7342.8|7345.6|7342.8|7345.1|7342.3|1
1631586990000|2021-09-14 02:36:30|7345.4|7342.6|7344.6|7341.8|7345.4|7342.6|7344.6|7341.8|0
1631587000000|2021-09-14 02:36:40|7344.8|7342|7345.1|7342.3|7345.1|7342.3|7344.6|7341.8|1
1631587010000|2021-09-14 02:36:50|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|7344.6|7341.8|0
1631587020000|2021-09-14 02:37:00|7345.1|7342.3|7344.9|7342.1|7345.1|7342.3|7344.6|7341.8|1
1631587030000|2021-09-14 02:37:10|7345.1|7342.3|7344.6|7341.8|7345.1|7342.3|7344.6|7341.8|0
1631587050000|2021-09-14 02:37:30|7344.8|7342|7346.6|7343.8|7346.6|7343.8|7344.8|7342|2
1631587060000|2021-09-14 02:37:40|7346.3|7343.5|7346.6|7343.8|7346.8|7344|7346.3|7343.5|4
1631587070000|2021-09-14 02:37:50|7346.3|7343.5|7346.6|7343.8|7346.6|7343.8|7346.1|7343.3|0
1631587090000|2021-09-14 02:38:10|7346.8|7344|7348.1|7345.3|7348.1|7345.3|7346.8|7344|0
1631587100000|2021-09-14 02:38:20|7347.8|7345|7347.3|7344.5|7347.8|7345|7347.1|7344.3|1
1631587110000|2021-09-14 02:38:30|7347.6|7344.8|7346.8|7344|7347.6|7344.8|7346.8|7344|1
1631587120000|2021-09-14 02:38:40|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|7347.3|7344.5|1
1631587130000|2021-09-14 02:38:50|7347.8|7345|7347.6|7344.8|7348.1|7345.3|7347.6|7344.8|0
1631587140000|2021-09-14 02:39:00|7347.8|7345|7347.6|7344.8|7347.8|7345|7347.6|7344.8|0
1631587150000|2021-09-14 02:39:10|7348.1|7345.3|7348.1|7345.3|7348.3|7345.5|7348.1|7345.3|3
1631587160000|2021-09-14 02:39:20|7348.3|7345.5|7348.6|7345.8|7348.8|7346|7348.3|7345.5|2
1631587170000|2021-09-14 02:39:30|7349.1|7346.3|7349.6|7346.8|7349.6|7346.8|7349.1|7346.3|6
1631587180000|2021-09-14 02:39:40|7349.8|7347|7349.6|7346.8|7350.6|7347.8|7349.3|7346.5|24
1631587190000|2021-09-14 02:39:50|7349.8|7347|7349.6|7346.8|7349.8|7347|7349.6|7346.8|0
1631587200000|2021-09-14 02:40:00|7349.3|7346.5|7350.3|7347.5|7350.3|7347.5|7349.3|7346.5|0
1631587210000|2021-09-14 02:40:10|7350.1|7347.3|7350.3|7347.5|7350.3|7347.5|7349.8|7347|0
1631587220000|2021-09-14 02:40:20|7350.8|7348|7350.8|7348|7351.1|7348.3|7350.8|7348|0
1631587230000|2021-09-14 02:40:30|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|7350.8|7348|0
1631587240000|2021-09-14 02:40:40|7350.8|7348|7350.6|7347.8|7350.8|7348|7350.6|7347.8|1
1631587250000|2021-09-14 02:40:50|7350.1|7347.3|7350.3|7347.5|7350.3|7347.5|7350.1|7347.3|0
1631587260000|2021-09-14 02:41:00|7350.6|7347.8|7350.8|7348|7351.1|7348.3|7350.6|7347.8|0
1631587270000|2021-09-14 02:41:10|7351.1|7348.3|7351.3|7348.5|7351.3|7348.5|7350.8|7348|0
1631587280000|2021-09-14 02:41:20|||||||||8
1631587290000|2021-09-14 02:41:30|7351.6|7348.8|7352.1|7349.3|7352.1|7349.3|7351.3|7348.5|6
1631587300000|2021-09-14 02:41:40|7352.6|7349.8|7353.1|7350.3|7353.3|7350.5|7352.6|7349.8|5
1631587310000|2021-09-14 02:41:50|7352.8|7350|7353.3|7350.5|7353.3|7350.5|7352.8|7350|4
1631587320000|2021-09-14 02:42:00|7352.8|7350|7354.1|7351.3|7355.1|7352.3|7352.8|7350|17
1631587330000|2021-09-14 02:42:10|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|0
1631587350000|2021-09-14 02:42:30|7353.3|7350.5|7353.3|7350.5|7353.3|7350.5|7353.3|7350.5|0
1631587360000|2021-09-14 02:42:40|7352.8|7350|7352.8|7350|7353.3|7350.5|7352.8|7350|0
1631587370000|2021-09-14 02:42:50|7353.3|7350.5|7353.1|7350.3|7353.3|7350.5|7353.1|7350.3|0
1631587380000|2021-09-14 02:43:00|7353.3|7350.5|7352.6|7349.8|7353.3|7350.5|7352.6|7349.8|2
1631587390000|2021-09-14 02:43:10|7352.1|7349.3|7352.3|7349.5|7352.3|7349.5|7352.1|7349.3|0
1631587400000|2021-09-14 02:43:20|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|0
1631587410000|2021-09-14 02:43:30|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|3
1631587420000|2021-09-14 02:43:40|7352.8|7350|7352.8|7350|7352.8|7350|7352.6|7349.8|4
1631587430000|2021-09-14 02:43:50|7353.3|7350.5|7353.6|7350.8|7353.6|7350.8|7353.3|7350.5|0
1631587440000|2021-09-14 02:44:00|7353.3|7350.5|7353.8|7351|7353.8|7351|7353.3|7350.5|7
1631587460000|2021-09-14 02:44:20|7353.1|7350.3|7352.8|7350|7353.1|7350.3|7352.8|7350|5
1631587480000|2021-09-14 02:44:40|7352.6|7349.8|7352.6|7349.8|7352.8|7350|7352.6|7349.8|1
1631587490000|2021-09-14 02:44:50|7352.8|7350|7352.6|7349.8|7352.8|7350|7352.6|7349.8|0
1631587500000|2021-09-14 02:45:00|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|0
1631587520000|2021-09-14 02:45:20|7352.3|7349.5|7352.8|7350|7352.8|7350|7352.3|7349.5|124
1631587530000|2021-09-14 02:45:30|7352.6|7349.8|7352.8|7350|7352.8|7350|7352.6|7349.8|0
1631587540000|2021-09-14 02:45:40|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|2
1631587550000|2021-09-14 02:45:50|7352.8|7350|7352.8|7350|7352.8|7350|7352.8|7350|1
1631587560000|2021-09-14 02:46:00|7352.6|7349.8|7351.6|7348.8|7352.6|7349.8|7351.6|7348.8|0
1631587570000|2021-09-14 02:46:10|7352.1|7349.3|7352.8|7350|7352.8|7350|7352.1|7349.3|2
1631587580000|2021-09-14 02:46:20|7353.1|7350.3|7352.1|7349.3|7353.1|7350.3|7352.1|7349.3|10
1631587590000|2021-09-14 02:46:30|7352.3|7349.5|7352.6|7349.8|7352.6|7349.8|7352.3|7349.5|1
1631587600000|2021-09-14 02:46:40|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|2
1631587610000|2021-09-14 02:46:50|7352.8|7350|7353.6|7350.8|7354.1|7351.3|7352.8|7350|5
1631587620000|2021-09-14 02:47:00|7353.8|7351|7353.3|7350.5|7353.8|7351|7353.1|7350.3|12
1631587630000|2021-09-14 02:47:10|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|0
1631587640000|2021-09-14 02:47:20|7353.3|7350.5|7353.1|7350.3|7353.3|7350.5|7353.1|7350.3|0
1631587650000|2021-09-14 02:47:30|7352.6|7349.8|7352.1|7349.3|7352.6|7349.8|7351.6|7348.8|26
1631587660000|2021-09-14 02:47:40|7351.8|7349|7352.6|7349.8|7352.6|7349.8|7351.6|7348.8|2
1631587670000|2021-09-14 02:47:50|7352.3|7349.5|7352.3|7349.5|7352.3|7349.5|7352.1|7349.3|0
1631587680000|2021-09-14 02:48:00|7352.6|7349.8|7352.1|7349.3|7352.6|7349.8|7352.1|7349.3|0
1631587690000|2021-09-14 02:48:10|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|5
1631587700000|2021-09-14 02:48:20|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|0
1631587720000|2021-09-14 02:48:40|7351.1|7348.3|7351.6|7348.8|7352.1|7349.3|7351.1|7348.3|2
1631587730000|2021-09-14 02:48:50|7351.8|7349|7353.1|7350.3|7353.1|7350.3|7351.8|7349|3
1631587740000|2021-09-14 02:49:00|7353.3|7350.5|7353.1|7350.3|7353.6|7350.8|7353.1|7350.3|2
1631587750000|2021-09-14 02:49:10|7353.3|7350.5|7353.1|7350.3|7353.6|7350.8|7353.1|7350.3|2
1631587780000|2021-09-14 02:49:40|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|4
1631587790000|2021-09-14 02:49:50|7352.8|7350|7352.6|7349.8|7352.8|7350|7352.6|7349.8|1
1631587800000|2021-09-14 02:50:00|7352.8|7350|7352.6|7349.8|7352.8|7350|7352.6|7349.8|0
1631587820000|2021-09-14 02:50:20|7352.8|7350|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|0
1631587830000|2021-09-14 02:50:30|7353.1|7350.3|7354.6|7351.8|7354.6|7351.8|7353.1|7350.3|9
1631587840000|2021-09-14 02:50:40|7354.3|7351.5|7353.6|7350.8|7354.3|7351.5|7353.6|7350.8|0
1631587870000|2021-09-14 02:51:10|7353.3|7350.5|7352.6|7349.8|7353.3|7350.5|7352.6|7349.8|0
1631587880000|2021-09-14 02:51:20|7352.3|7349.5|7353.1|7350.3|7353.1|7350.3|7352.1|7349.3|5
1631587900000|2021-09-14 02:51:40|7352.6|7349.8|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|0
1631587910000|2021-09-14 02:51:50|7352.3|7349.5|7352.6|7349.8|7352.6|7349.8|7351.6|7348.8|2
1631587920000|2021-09-14 02:52:00|7352.8|7350|7352.3|7349.5|7352.8|7350|7352.3|7349.5|1
1631587930000|2021-09-14 02:52:10|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|0
1631587940000|2021-09-14 02:52:20|7352.1|7349.3|7352.1|7349.3|7352.3|7349.5|7352.1|7349.3|0
1631587960000|2021-09-14 02:52:40|7352.3|7349.5|7352.6|7349.8|7352.6|7349.8|7352.3|7349.5|2
1631587970000|2021-09-14 02:52:50|7352.8|7350|7352.8|7350|7352.8|7350|7352.8|7350|0
1631587980000|2021-09-14 02:53:00|7353.1|7350.3|7353.1|7350.3|7353.6|7350.8|7352.1|7349.3|1
1631587990000|2021-09-14 02:53:10|7352.8|7350|7353.1|7350.3|7353.1|7350.3|7352.6|7349.8|0
1631588000000|2021-09-14 02:53:20|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|7352.6|7349.8|0
1631588010000|2021-09-14 02:53:30|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|10
1631588020000|2021-09-14 02:53:40|7352.3|7349.5|7352.6|7349.8|7352.6|7349.8|7352.1|7349.3|0
1631588030000|2021-09-14 02:53:50|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7352.6|7349.8|0
1631588040000|2021-09-14 02:54:00|7352.8|7350|7352.6|7349.8|7352.8|7350|7352.6|7349.8|0
1631588050000|2021-09-14 02:54:10|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|0
1631588100000|2021-09-14 02:55:00|7352.3|7349.5|7352.6|7349.8|7352.8|7350|7352.1|7349.3|1
1631588110000|2021-09-14 02:55:10|7352.8|7350|7353.1|7350.3|7353.1|7350.3|7352.8|7350|0
1631588120000|2021-09-14 02:55:20|7352.8|7350|7353.8|7351|7353.8|7351|7352.8|7350|2
1631588130000|2021-09-14 02:55:30|7353.6|7350.8|7353.3|7350.5|7353.6|7350.8|7353.1|7350.3|0
1631588140000|2021-09-14 02:55:40|7353.6|7350.8|7354.6|7351.8|7354.8|7352|7353.1|7350.3|1
1631588150000|2021-09-14 02:55:50|7354.1|7351.3|7354.3|7351.5|7354.3|7351.5|7354.1|7351.3|0
1631588160000|2021-09-14 02:56:00|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|0
1631588170000|2021-09-14 02:56:10|7353.8|7351|7353.1|7350.3|7353.8|7351|7353.1|7349.7|2
1631588190000|2021-09-14 02:56:30|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|0
1631588200000|2021-09-14 02:56:40|7352.8|7350|7352.8|7350|7352.8|7350|7352.6|7349.8|6
1631588210000|2021-09-14 02:56:50|7352.6|7349.8|7352.6|7349.8|7352.8|7350|7352.6|7349.8|1
1631588220000|2021-09-14 02:57:00|7352.8|7350|7352.8|7350|7352.8|7350|7352.6|7349.8|1
1631588230000|2021-09-14 02:57:10|7352.6|7349.8|7352.8|7350|7352.8|7350|7352.6|7349.8|0
1631588240000|2021-09-14 02:57:20|7353.1|7350.3|7353.6|7350.8|7353.6|7350.8|7353.1|7350.3|0
1631588250000|2021-09-14 02:57:30|7353.3|7350.5|7353.3|7350.5|7353.3|7350.5|7353.3|7350.5|0
1631588260000|2021-09-14 02:57:40|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|0
1631588270000|2021-09-14 02:57:50|7353.1|7350.3|7353.3|7350.5|7353.6|7350.8|7352.8|7350|0
1631588280000|2021-09-14 02:58:00|7352.8|7350|7353.3|7350.5|7353.3|7350.5|7352.8|7350|0
1631588290000|2021-09-14 02:58:10|7352.8|7350|7353.3|7350.5|7353.3|7350.5|7352.8|7350|0
1631588300000|2021-09-14 02:58:20|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7352.6|7349.8|10
1631588310000|2021-09-14 02:58:30|7352.8|7350|7352.8|7350|7352.8|7350|7352.8|7350|0
1631588320000|2021-09-14 02:58:40|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|0
1631588340000|2021-09-14 02:59:00|7352.8|7350|7352.1|7349.3|7352.8|7350|7352.1|7349.3|2
1631588350000|2021-09-14 02:59:10|7352.3|7349.5|7353.6|7350.8|7353.8|7351|7352.3|7349.5|17
1631588360000|2021-09-14 02:59:20|7353.8|7351|7354.1|7351.3|7354.1|7351.3|7353.6|7350.8|3
1631588370000|2021-09-14 02:59:30|7353.6|7350.8|7354.1|7351.3|7354.1|7351.3|7353.6|7350.8|1
1631588380000|2021-09-14 02:59:40|7353.8|7351|7353.8|7351|7353.8|7351|7353.8|7351|0
1631588390000|2021-09-14 02:59:50|7354.6|7351.8|7353.8|7351|7354.8|7352|7353.8|7351|2
1631588400000|2021-09-14 03:00:00|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|2
1631588410000|2021-09-14 03:00:10|7353.8|7351|7353.6|7350.8|7353.8|7351|7353.6|7350.8|1
1631588420000|2021-09-14 03:00:20|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|0
1631588430000|2021-09-14 03:00:30|7352.6|7349.8|7353.1|7350.3|7353.1|7350.3|7352.6|7349.8|0
1631588440000|2021-09-14 03:00:40|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|7353.6|7350.8|3
1631588450000|2021-09-14 03:00:50|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|0
1631588470000|2021-09-14 03:01:10|7352.6|7349.8|7352.8|7350|7352.8|7350|7352.1|7349.3|0
1631588480000|2021-09-14 03:01:20|7352.6|7349.8|7352.6|7349.8|7352.8|7350|7352.6|7349.8|0
1631588490000|2021-09-14 03:01:30|7352.8|7350|7352.6|7349.8|7353.6|7350.8|7352.1|7349.3|15
1631588500000|2021-09-14 03:01:40|7352.3|7349.5|7353.1|7350.3|7353.1|7350.3|7352.1|7349.3|0
1631588510000|2021-09-14 03:01:50|7352.6|7349.8|7353.1|7350.3|7353.1|7350.3|7352.6|7349.8|1
1631588520000|2021-09-14 03:02:00|7353.3|7350.5|7353.1|7350.3|7353.6|7350.8|7353.1|7350.3|7
1631588530000|2021-09-14 03:02:10|7352.8|7350|7353.1|7350.3|7353.6|7350.8|7352.6|7349.8|0
1631588540000|2021-09-14 03:02:20|7352.8|7350|7352.6|7349.8|7352.8|7350|7352.6|7349.8|0
1631588550000|2021-09-14 03:02:30|7352.3|7349.5|7352.1|7349.3|7352.6|7349.8|7352.1|7349.3|0
1631588620000|2021-09-14 03:03:40|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|3
1631588630000|2021-09-14 03:03:50|7353.6|7350.8|7355.1|7352.3|7355.1|7352.3|7353.6|7350.8|15
1631588640000|2021-09-14 03:04:00|7354.8|7352|7355.6|7352.8|7355.6|7352.8|7354.8|7352|30
1631588650000|2021-09-14 03:04:10|7355.8|7353|7355.6|7352.8|7356.1|7353.3|7355.6|7352.8|0
1631588660000|2021-09-14 03:04:20|7355.1|7352.3|7354.8|7352|7355.3|7352.5|7354.6|7351.8|3
1631588670000|2021-09-14 03:04:30|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|0
1631588680000|2021-09-14 03:04:40|7354.8|7352|7354.6|7351.8|7354.8|7352|7354.1|7351.3|0
1631588690000|2021-09-14 03:04:50|7355.1|7352.3|7355.8|7353|7355.8|7353|7355.1|7352.3|1
1631588700000|2021-09-14 03:05:00|7356.1|7353.3|7355.6|7352.8|7356.1|7353.3|7355.6|7352.8|1
1631588710000|2021-09-14 03:05:10|7354.8|7352|7354.8|7352|7355.1|7352.3|7354.8|7352|2
1631588720000|2021-09-14 03:05:20|7354.6|7351.8|7354.1|7351.3|7354.6|7351.8|7353.6|7350.8|2
1631588750000|2021-09-14 03:05:50|7354.6|7351.8|7354.6|7351.8|7354.8|7352|7354.6|7351.8|1
1631588760000|2021-09-14 03:06:00|7354.3|7351.5|7354.1|7351.3|7354.3|7351.5|7354.1|7351.3|0
1631588770000|2021-09-14 03:06:10|7353.6|7350.8|7354.1|7351.3|7354.1|7351.3|7353.6|7350.8|0
1631588780000|2021-09-14 03:06:20|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|7354.6|7351.8|2
1631588790000|2021-09-14 03:06:30|7354.8|7352|7354.8|7352|7354.8|7352|7354.8|7352|0
1631588800000|2021-09-14 03:06:40|7355.1|7352.3|7355.3|7352.5|7355.3|7352.5|7355.1|7352.3|1
1631588810000|2021-09-14 03:06:50|7355.8|7353|7355.6|7352.8|7355.8|7353|7355.6|7352.8|1
1631588830000|2021-09-14 03:07:10|7356.1|7353.3|7357.1|7354.3|7357.3|7354.5|7356.1|7353.3|22
1631588840000|2021-09-14 03:07:20|7357.6|7354.8|7358.1|7355.3|7358.1|7355.3|7357.6|7354.8|9
1631588850000|2021-09-14 03:07:30|7357.8|7355|7359.3|7356.5|7359.5|7356.7|7357.8|7355|19
1631588860000|2021-09-14 03:07:40|7359.8|7357|7361.3|7358.5|7361.5|7358.7|7359.8|7357|41
1631588870000|2021-09-14 03:07:50|7362|7359.2|7361.8|7359|7362|7359.2|7361.8|7359|43
1631588880000|2021-09-14 03:08:00|7361.5|7358.7|7360|7357.2|7361.5|7358.7|7359.8|7357|7
1631588890000|2021-09-14 03:08:10|7359.3|7356.5|7359.6|7356.8|7359.6|7356.8|7359.3|7356.5|1
1631588900000|2021-09-14 03:08:20|7359.1|7356.3|7358.6|7355.8|7359.3|7356.5|7358.6|7355.8|3
1631588920000|2021-09-14 03:08:40|7358.1|7355.3|7357.3|7354.5|7358.1|7355.3|7357.3|7354.5|2
1631588930000|2021-09-14 03:08:50|7356.8|7354|7357|7354.2|7357.8|7355|7356.8|7354|3
1631588940000|2021-09-14 03:09:00|7357.3|7354.5|7358.3|7355.5|7358.3|7355.5|7357|7354.2|3
1631588950000|2021-09-14 03:09:10|7357.8|7355|7357.6|7354.8|7357.8|7355|7357.6|7354.8|0
1631588960000|2021-09-14 03:09:20|7357.8|7355|7357.8|7355|7357.8|7355|7357.8|7355|0
1631588970000|2021-09-14 03:09:30|7357.6|7354.8|7357.5|7354.7|7357.6|7354.8|7357.3|7354.5|0
1631588980000|2021-09-14 03:09:40|7357.3|7354.5|7358.1|7355.3|7358.1|7355.3|7357|7354.2|3
1631588990000|2021-09-14 03:09:50|7357.8|7355|7357|7354.2|7357.8|7355|7357|7354.2|0
1631589000000|2021-09-14 03:10:00|7357.3|7354.5|7357.3|7354.5|7357.6|7354.8|7357.3|7354.5|1
1631589010000|2021-09-14 03:10:10|7357.5|7354.7|7358.1|7355.3|7358.1|7355.3|7357.3|7354.5|1
1631589030000|2021-09-14 03:10:30|7358.3|7355.5|7358.5|7355.7|7358.5|7355.7|7358.3|7355.5|3
1631589040000|2021-09-14 03:10:40|7358.3|7355.5|7358.3|7355.5|7358.3|7355.5|7358.3|7355.5|3
1631589050000|2021-09-14 03:10:50|7357.8|7355|7358.5|7355.7|7358.5|7355.7|7357.8|7355|1
1631589060000|2021-09-14 03:11:00|7359|7356.2|7359.5|7356.7|7359.5|7356.7|7359|7356.2|3
1631589070000|2021-09-14 03:11:10|7359.3|7356.5|7361.8|7359|7361.8|7359|7358.8|7356|11
1631589080000|2021-09-14 03:11:20|7362.3|7359.5|7363|7360.2|7363|7360.2|7361.8|7359|18
1631589090000|2021-09-14 03:11:30|7362.8|7360|7363|7360.2|7363|7360.2|7362.8|7360|2
1631589100000|2021-09-14 03:11:40|7363.3|7360.5|7362.8|7360|7363.3|7360.5|7362.8|7360|1
1631589110000|2021-09-14 03:11:50|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|7362|7359.2|3
1631589120000|2021-09-14 03:12:00|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|0
1631589130000|2021-09-14 03:12:10|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|0
1631589140000|2021-09-14 03:12:20|7362.8|7360|7362.8|7360|7362.8|7360|7362.8|7360|2
1631589150000|2021-09-14 03:12:30|7363|7360.2|7363.8|7361|7364|7361.2|7363|7360.2|3
1631589160000|2021-09-14 03:12:40|7363.3|7360.5|7367|7364.2|7368.5|7365.7|7363|7360.2|860
1631589170000|2021-09-14 03:12:50|7366.8|7364|7366.8|7364|7366.8|7364|7366|7363.2|4
1631589180000|2021-09-14 03:13:00|7366.3|7363.5|7366.5|7363.7|7366.8|7364|7366|7363.2|27
1631589190000|2021-09-14 03:13:10|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|0
1631589200000|2021-09-14 03:13:20|7365.5|7362.7|7365.8|7363|7365.8|7363|7365.5|7362.7|0
1631589210000|2021-09-14 03:13:30|7366.6|7363.8|7366.8|7364|7366.8|7364|7366.6|7363.8|1
1631589220000|2021-09-14 03:13:40|7366.5|7363.7|7366|7363.2|7366.5|7363.7|7366|7363.2|0
1631589230000|2021-09-14 03:13:50|7366.3|7363.5|7366.8|7364|7367|7364.2|7366.3|7363.5|7
1631589240000|2021-09-14 03:14:00|7366.5|7363.7|7366.5|7363.7|7366.5|7363.7|7366.5|7363.7|1
1631589250000|2021-09-14 03:14:10|7366.8|7364|7366.8|7364|7366.8|7364|7366|7363.2|5
1631589260000|2021-09-14 03:14:20|7367|7364.2|7367.5|7364.7|7367.8|7365|7367|7364.2|17
1631589270000|2021-09-14 03:14:30|7367.3|7364.5|7367|7364.2|7367.5|7364.7|7366.5|7363.7|0
1631589280000|2021-09-14 03:14:40|7366.5|7363.7|7366.8|7364|7366.8|7364|7366.5|7363.7|0
1631589290000|2021-09-14 03:14:50|7366.5|7363.7|7367.5|7364.7|7367.5|7364.7|7366.5|7363.7|6
1631589300000|2021-09-14 03:15:00|7367.3|7364.5|7366.8|7364|7367.8|7365|7366.8|7364|6
1631589310000|2021-09-14 03:15:10|7367|7364.2|7367.5|7364.7|7367.5|7364.7|7367|7364.2|1
1631589320000|2021-09-14 03:15:20|7367.8|7365|7368|7365.2|7368|7365.2|7367.5|7364.7|42
1631589330000|2021-09-14 03:15:30|7368.3|7365.5|7368.3|7365.5|7368.5|7365.7|7368.3|7365.5|3
1631589340000|2021-09-14 03:15:40|7368|7365.2|7367.8|7365|7368|7365.2|7367.8|7365|0
1631589350000|2021-09-14 03:15:50|7367.5|7364.7|7367.5|7364.7|7368|7365.2|7367.5|7364.7|0
1631589360000|2021-09-14 03:16:00|7367.3|7364.5|7366.3|7363.5|7367.3|7364.5|7366|7363.2|4
1631589370000|2021-09-14 03:16:10|7366|7363.2|7365.5|7362.7|7366|7363.2|7365.5|7362.7|3
1631589380000|2021-09-14 03:16:20|7365.8|7363|7365.5|7362.7|7366|7363.2|7365.5|7362.7|6
1631589400000|2021-09-14 03:16:40|7365.8|7363|7367.5|7364.7|7367.5|7364.7|7365.8|7363|14
1631589410000|2021-09-14 03:16:50|7367|7364.2|7367.3|7364.5|7368.3|7365.5|7366.8|7364|3
1631589420000|2021-09-14 03:17:00|7367.8|7365|7367.8|7365|7368|7365.2|7367.8|7365|0
1631589430000|2021-09-14 03:17:10|7367.3|7364.5|7367.8|7365|7367.8|7365|7367.3|7364.5|0
1631589440000|2021-09-14 03:17:20|7367.3|7364.5|7366.8|7364|7367.3|7364.5|7366.8|7364|10
1631589450000|2021-09-14 03:17:30|7367|7364.2|7366.5|7363.7|7367|7364.2|7366.5|7363.7|1
1631589460000|2021-09-14 03:17:40|7366.8|7364|7367.5|7364.7|7367.5|7364.7|7366.8|7364|2
1631589470000|2021-09-14 03:17:50|||||||||3
1631589480000|2021-09-14 03:18:00|7366.5|7363.7|7365.8|7363|7366.5|7363.7|7365.8|7363|16
1631589490000|2021-09-14 03:18:10|7365.3|7362.5|7366|7363.2|7366|7363.2|7365|7362.2|4
1631589500000|2021-09-14 03:18:20|7365.8|7363|7366.8|7364|7366.8|7364|7365.8|7363|3
1631589510000|2021-09-14 03:18:30|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|2
1631589520000|2021-09-14 03:18:40|7367.8|7365|7368.5|7365.7|7368.5|7365.7|7367.8|7365|2
1631589530000|2021-09-14 03:18:50|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|1
1631589540000|2021-09-14 03:19:00|7368.5|7365.7|7368.8|7366|7369.5|7366.7|7368.5|7365.7|7
1631589550000|2021-09-14 03:19:10|7369|7366.2|7369|7366.2|7369.3|7366.5|7368.8|7366|5
1631589560000|2021-09-14 03:19:20|7369.5|7366.7|7371.5|7368.7|7371.5|7368.7|7369.5|7366.7|212
1631589570000|2021-09-14 03:19:30|7370.5|7367.7|7370|7367.2|7370.5|7367.7|7370|7367.2|13
1631589580000|2021-09-14 03:19:40|7370.3|7367.5|7369.8|7367|7370.3|7367.5|7369.8|7367|8
1631589590000|2021-09-14 03:19:50|7369.5|7366.7|7368.3|7365.5|7369.5|7366.7|7368.3|7365.5|55
1631589600000|2021-09-14 03:20:00|7368.5|7365.7|7368.3|7365.5|7368.5|7365.7|7368.3|7365.5|0
1631589610000|2021-09-14 03:20:10|7368.5|7365.7|7368|7365.2|7368.5|7365.7|7368|7365.2|1
1631589620000|2021-09-14 03:20:20|7369.3|7366.5|7369|7366.2|7369.3|7366.5|7369|7366.2|17
1631589630000|2021-09-14 03:20:30|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|0
1631589640000|2021-09-14 03:20:40|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|0
1631589650000|2021-09-14 03:20:50|||||||||2
1631589660000|2021-09-14 03:21:00|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|0
1631589670000|2021-09-14 03:21:10|7368.3|7365.5|7368.5|7365.7|7368.5|7365.7|7368.3|7365.5|1
1631589680000|2021-09-14 03:21:20|||||||||2
1631589690000|2021-09-14 03:21:30|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|1
1631589700000|2021-09-14 03:21:40|7368|7365.2|7368|7365.2|7368|7365.2|7368|7365.2|0
1631589710000|2021-09-14 03:21:50|7367|7364.2|7366.3|7363.5|7367|7364.2|7365.8|7363|38
1631589720000|2021-09-14 03:22:00|7365.8|7363|7367|7364.2|7367|7364.2|7365.8|7363|7
1631589730000|2021-09-14 03:22:10|7367.3|7364.5|7367.5|7364.7|7368.3|7365.5|7367.3|7364.5|21
1631589740000|2021-09-14 03:22:20|7368|7365.2|7368|7365.2|7368|7365.2|7368|7365.2|3
1631589750000|2021-09-14 03:22:30|7368.3|7365.5|7367.8|7365|7368.8|7366|7367.8|7365|4
1631589760000|2021-09-14 03:22:40|7367.5|7364.7|7365.8|7363|7367.5|7364.7|7365.8|7363|4
1631589770000|2021-09-14 03:22:50|7365.5|7362.7|7365.5|7362.7|7366|7363.2|7365|7362.2|20
1631589780000|2021-09-14 03:23:00|7365.8|7363|7365.8|7363|7365.8|7363|7365.8|7363|5
1631589790000|2021-09-14 03:23:10|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|2
1631589810000|2021-09-14 03:23:30|7365.8|7363|7366.5|7363.7|7366.5|7363.7|7365.8|7363|1
1631589820000|2021-09-14 03:23:40|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|0
1631589830000|2021-09-14 03:23:50|7365.8|7363|7365.5|7362.7|7365.8|7363|7365.5|7362.7|0
1631589840000|2021-09-14 03:24:00|7364.8|7362|7365.3|7362.5|7365.5|7362.7|7364.8|7362|5
1631589850000|2021-09-14 03:24:10|7365|7362.2|7365|7362.2|7365|7362.2|7365|7362.2|2
1631589860000|2021-09-14 03:24:20|7364.8|7362|7365.3|7362.5|7365.3|7362.5|7364.8|7362|0
1631589880000|2021-09-14 03:24:40|7365.5|7362.7|7365.3|7362.5|7365.5|7362.7|7365.3|7362.5|2
1631589900000|2021-09-14 03:25:00|7364.8|7362|7365.5|7362.7|7365.5|7362.7|7364.8|7362|1
1631589910000|2021-09-14 03:25:10|7365|7362.2|7364.8|7362|7365|7362.2|7364.8|7362|4
1631589930000|2021-09-14 03:25:30|7364.5|7361.7|7362.8|7360|7364.5|7361.7|7362.8|7360|9
1631589940000|2021-09-14 03:25:40|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|5
1631589950000|2021-09-14 03:25:50|7362.8|7360|7362.3|7359.5|7362.8|7360|7362.3|7359.5|1
1631589960000|2021-09-14 03:26:00|7362.5|7359.7|7362.8|7360|7362.8|7360|7362.5|7359.7|0
1631589970000|2021-09-14 03:26:10|7363.5|7360.7|7363.8|7361|7364|7361.2|7363|7360.2|11
1631589980000|2021-09-14 03:26:20|7362.8|7360|7362.5|7359.7|7362.8|7360|7362|7359.2|18
1631589990000|2021-09-14 03:26:30|7362.3|7359.5|7363.5|7360.7|7363.5|7360.7|7362.3|7359.5|6
1631590000000|2021-09-14 03:26:40|7362.8|7360|7364|7361.2|7364|7361.2|7362.8|7360|25
1631590010000|2021-09-14 03:26:50|7363.8|7361|7363.3|7360.5|7363.8|7361|7363.3|7360.5|0
1631590020000|2021-09-14 03:27:00|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|0
1631590030000|2021-09-14 03:27:10|7364|7361.2|7364|7361.2|7364|7361.2|7364|7361.2|0
1631590040000|2021-09-14 03:27:20|7363.8|7361|7363.8|7361|7363.8|7361|7363.8|7361|0
1631590050000|2021-09-14 03:27:30|7363.5|7360.7|7363.3|7360.5|7364|7361.2|7363|7360.2|2
1631590060000|2021-09-14 03:27:40|7363|7360.2|7360.8|7358|7363|7360.2|7360|7357.2|13
1631590070000|2021-09-14 03:27:50|7360.5|7357.7|7360.8|7358|7361.3|7358.5|7360|7357.2|6
1631590080000|2021-09-14 03:28:00|7360.3|7357.5|7361.5|7358.7|7361.5|7358.7|7360.3|7357.5|0
1631590090000|2021-09-14 03:28:10|7361.8|7359|7361.5|7358.7|7362|7359.2|7361.5|7358.7|0
1631590100000|2021-09-14 03:28:20|7362|7359.2|7362.3|7359.5|7362.3|7359.5|7362|7359.2|1
1631590110000|2021-09-14 03:28:30|7362|7359.2|7362|7359.2|7363.3|7360.5|7361.8|7359|16
1631590120000|2021-09-14 03:28:40|7362.3|7359.5|7363.3|7360.5|7363.3|7360.5|7362.3|7359.5|2
1631590130000|2021-09-14 03:28:50|7363.8|7361|7364|7361.2|7364|7361.2|7363.8|7361|0
1631590140000|2021-09-14 03:29:00|7364.5|7361.7|7364|7361.2|7364.5|7361.7|7363.8|7361|1
1631590150000|2021-09-14 03:29:10|7364.3|7361.5|7364|7361.2|7364.8|7362|7364|7361.2|31
1631590160000|2021-09-14 03:29:20|7364.5|7361.7|7364.8|7362|7365.3|7362.5|7364.5|7361.7|2
1631590170000|2021-09-14 03:29:30|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|1
1631590190000|2021-09-14 03:29:50|7364.8|7362|7365|7362.2|7365|7362.2|7364.3|7361.5|1
1631590200000|2021-09-14 03:30:00|7365.5|7362.7|7362.3|7359.5|7365.5|7362.7|7362.3|7359.5|30
1631590210000|2021-09-14 03:30:10|7361.8|7359|7361.8|7359|7361.8|7359|7361.8|7359|4
1631590220000|2021-09-14 03:30:20|7362.3|7359.5|7361.3|7358.5|7362.5|7359.7|7361.3|7358.5|4
1631590250000|2021-09-14 03:30:50|7361|7358.2|7361|7358.2|7361|7358.2|7361|7358.2|0
1631590260000|2021-09-14 03:31:00|7360.8|7358|7360.8|7358|7360.8|7358|7360.8|7358|0
1631590280000|2021-09-14 03:31:20|7361.3|7358.5|7361.3|7358.5|7361.3|7358.5|7361.3|7358.5|0
1631590290000|2021-09-14 03:31:30|7361|7358.2|7361|7358.2|7361|7358.2|7361|7358.2|0
1631590300000|2021-09-14 03:31:40|7360|7357.2|7359.8|7357|7360|7357.2|7359|7356.2|52
1631590310000|2021-09-14 03:31:50|7360|7357.2|7360.5|7357.7|7360.5|7357.7|7360|7357.2|1
1631590330000|2021-09-14 03:32:10|7360.3|7357.5|7360.3|7357.5|7360.3|7357.5|7360.3|7357.5|0
1631590340000|2021-09-14 03:32:20|7360.8|7358|7360.8|7358|7360.8|7358|7360.8|7358|0
1631590350000|2021-09-14 03:32:30|7361.3|7358.5|7360.8|7358|7361.3|7358.5|7360.8|7358|0
1631590360000|2021-09-14 03:32:40|7360.5|7357.7|7360.5|7357.7|7360.8|7358|7360.5|7357.7|2
1631590370000|2021-09-14 03:32:50|7360.8|7358|7361.3|7358.5|7361.3|7358.5|7360.5|7357.7|2
1631590390000|2021-09-14 03:33:10|7361|7358.2|7360.8|7358|7361|7358.2|7360.8|7358|0
1631590400000|2021-09-14 03:33:20|7361.8|7359|7361.3|7358.5|7361.8|7359|7361.3|7358.5|50
1631590410000|2021-09-14 03:33:30|7361.5|7358.7|7361.3|7358.5|7361.5|7358.7|7361|7358.2|0
1631590420000|2021-09-14 03:33:40|7361.5|7358.7|7361.3|7358.5|7361.5|7358.7|7361.3|7358.5|10
1631590450000|2021-09-14 03:34:10|7361.8|7359|7362|7359.2|7362|7359.2|7361.8|7359|8
1631590470000|2021-09-14 03:34:30|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|7361.5|7358.7|1
1631590520000|2021-09-14 03:35:20|||||||||1
1631590530000|2021-09-14 03:35:30|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|0
1631590540000|2021-09-14 03:35:40|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|0
1631590580000|2021-09-14 03:36:20|7362|7359.2|7362|7359.2|7362|7359.2|7362|7359.2|0
1631590610000|2021-09-14 03:36:50|||||||||18
1631590670000|2021-09-14 03:37:50|7362.8|7360|7362.8|7360|7362.8|7360|7362.8|7360|6
1631590680000|2021-09-14 03:38:00|7363.3|7360.5|7363.5|7360.7|7363.8|7361|7363.3|7360.5|12
1631590690000|2021-09-14 03:38:10|7363.8|7361|7363.8|7361|7363.8|7361|7363.5|7360.7|0
1631590700000|2021-09-14 03:38:20|7363.5|7360.7|7363.8|7361|7363.8|7361|7363.5|7360.7|1
1631590710000|2021-09-14 03:38:30|7363.5|7360.7|7363.5|7360.7|7363.8|7361|7363|7360.2|0
1631590720000|2021-09-14 03:38:40|7363.8|7361|7363.5|7360.7|7363.8|7361|7363.5|7360.7|0
1631590740000|2021-09-14 03:39:00|7363.3|7360.5|7362.5|7359.7|7363.3|7360.5|7362.5|7359.7|5
1631590750000|2021-09-14 03:39:10|7362.8|7360|7362.5|7359.7|7362.8|7360|7362.5|7359.7|1
1631590770000|2021-09-14 03:39:30|7362.8|7360|7362.8|7360|7362.8|7360|7362.8|7360|0
1631590780000|2021-09-14 03:39:40|7363|7360.2|7362.8|7360|7363.8|7361|7362.8|7360|5
1631590790000|2021-09-14 03:39:50|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|0
1631590800000|2021-09-14 03:40:00|7362.8|7360|7363.5|7360.7|7363.5|7360.7|7362.5|7359.7|0
1631590810000|2021-09-14 03:40:10|7363.3|7360.5|7363.3|7360.5|7363.3|7360.5|7363.3|7360.5|0
1631590830000|2021-09-14 03:40:30|7363|7360.2|7362.5|7359.7|7363|7360.2|7362.5|7359.7|0
1631590880000|2021-09-14 03:41:20|7361.8|7359|7361|7358.2|7361.8|7359|7361|7358.2|15
1631590890000|2021-09-14 03:41:30|7360.8|7358|7362.5|7359.7|7362.5|7359.7|7360.8|7358|4
1631590900000|2021-09-14 03:41:40|7362|7359.2|7362.3|7359.5|7362.3|7359.5|7361.8|7359|2
1631590910000|2021-09-14 03:41:50|7361.8|7359|7362|7359.2|7362|7359.2|7361.8|7359|0
1631590920000|2021-09-14 03:42:00|7361.8|7359|7361|7358.2|7361.8|7359|7360.8|7358|4
1631590930000|2021-09-14 03:42:10|7361.5|7358.7|7360.8|7358|7361.5|7358.7|7360.8|7358|3
1631590940000|2021-09-14 03:42:20|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|0
1631590950000|2021-09-14 03:42:30|7360.8|7358|7360.8|7358|7360.8|7358|7360.8|7358|0
1631590970000|2021-09-14 03:42:50|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|5
1631590980000|2021-09-14 03:43:00|7360.8|7358|7360.5|7357.7|7360.8|7358|7360.5|7357.7|0
1631590990000|2021-09-14 03:43:10|7359.5|7356.7|7359.5|7356.7|7359.8|7357|7359.5|7356.7|21
1631591000000|2021-09-14 03:43:20|7359.8|7357|7359.8|7357|7359.8|7357|7359.8|7357|0
1631591010000|2021-09-14 03:43:30|7360|7357.2|7360|7357.2|7360|7357.2|7360|7357.2|0
1631591020000|2021-09-14 03:43:40|7360.3|7357.5|7360.3|7357.5|7360.3|7357.5|7360.3|7357.5|1
1631591030000|2021-09-14 03:43:50|7360.8|7358|7360.8|7358|7360.8|7358|7360.8|7358|0
1631591040000|2021-09-14 03:44:00|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|7360|7357.2|2
1631591050000|2021-09-14 03:44:10|7360.8|7358|7360.5|7357.7|7360.8|7358|7360.5|7357.7|0
1631591080000|2021-09-14 03:44:40|7360.3|7357.5|7360|7357.2|7360.3|7357.5|7360|7357.2|0
1631591100000|2021-09-14 03:45:00|7359.7|7356.9|7359|7356.2|7359.7|7356.9|7359|7356.2|5
1631591140000|2021-09-14 03:45:40|7359.7|7356.9|7359.7|7356.9|7359.7|7356.9|7359.5|7356.7|7
1631591150000|2021-09-14 03:45:50|7360|7357.2|7360.7|7357.9|7360.7|7357.9|7360|7357.2|2
1631591160000|2021-09-14 03:46:00|7360.5|7357.7|7360.7|7357.9|7360.7|7357.9|7360.5|7357.7|0
1631591200000|2021-09-14 03:46:40|7361|7358.2|7361|7358.2|7361|7358.2|7361|7358.2|0
1631591210000|2021-09-14 03:46:50|7360.7|7357.9|7359|7356.2|7360.7|7357.9|7358.5|7355.7|7
1631591240000|2021-09-14 03:47:20|7359.5|7356.7|7359.7|7356.9|7359.7|7356.9|7359.5|7356.7|1
1631591250000|2021-09-14 03:47:30|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|0
1631591260000|2021-09-14 03:47:40|7359.7|7356.9|7360.2|7357.4|7360.2|7357.4|7359.7|7356.9|1
1631591270000|2021-09-14 03:47:50|7359.7|7356.9|7359.7|7356.9|7359.7|7356.9|7359.7|7356.9|0
1631591280000|2021-09-14 03:48:00|7360|7357.2|7360.5|7357.7|7360.5|7357.7|7360|7357.2|2
1631591290000|2021-09-14 03:48:10|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|0
1631591310000|2021-09-14 03:48:30|7360.2|7357.4|7360|7357.2|7360.2|7357.4|7360|7357.2|3
1631591320000|2021-09-14 03:48:40|7359.5|7356.7|7359.7|7356.9|7359.7|7356.9|7359.5|7356.7|0
1631591330000|2021-09-14 03:48:50|||||||||1
1631591350000|2021-09-14 03:49:10|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|7
1631591360000|2021-09-14 03:49:20|7359|7356.2|7359.5|7356.7|7359.5|7356.7|7359|7356.2|1
1631591370000|2021-09-14 03:49:30|7359.7|7356.9|7359.7|7356.9|7359.7|7356.9|7359.7|7356.9|4
1631591380000|2021-09-14 03:49:40|7360|7357.2|7360|7357.2|7360|7357.2|7360|7357.2|0
1631591420000|2021-09-14 03:50:20|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|0
1631591440000|2021-09-14 03:50:40|7359.2|7356.4|7359|7356.2|7359.2|7356.4|7359|7356.2|0
1631591470000|2021-09-14 03:51:10|7359.7|7356.9|7360|7357.2|7360|7357.2|7359.7|7356.9|4
1631591490000|2021-09-14 03:51:30|7359.7|7356.9|7359.5|7356.7|7359.7|7356.9|7359.5|7356.7|0
1631591500000|2021-09-14 03:51:40|7359.7|7356.9|7360|7357.2|7360|7357.2|7359.7|7356.9|0
1631591510000|2021-09-14 03:51:50|7359.7|7356.9|7360.7|7357.9|7361.5|7358.7|7359.7|7356.9|22
1631591520000|2021-09-14 03:52:00|7361|7358.2|7360.7|7357.9|7361|7358.2|7360.7|7357.9|1
1631591540000|2021-09-14 03:52:20|7361|7358.2|7361|7358.2|7361.5|7358.7|7361|7358.2|1
1631591550000|2021-09-14 03:52:30|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|0
1631591590000|2021-09-14 03:53:10|7361.2|7358.4|7361.2|7358.4|7361.5|7358.7|7361.2|7358.4|7
1631591610000|2021-09-14 03:53:30|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|0
1631591620000|2021-09-14 03:53:40|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|0
1631591630000|2021-09-14 03:53:50|7362.5|7359.7|7362.7|7359.9|7363.2|7360.4|7362.5|7359.7|22
1631591640000|2021-09-14 03:54:00|7363.2|7360.4|7362.2|7359.4|7363.2|7360.4|7362.2|7359.4|4
1631591650000|2021-09-14 03:54:10|7362.5|7359.7|7362.2|7359.4|7362.7|7359.9|7362.2|7359.4|6
1631591730000|2021-09-14 03:55:30|||||||||1
1631591740000|2021-09-14 03:55:40|7362.5|7359.7|7362.5|7359.7|7362.7|7359.9|7362.5|7359.7|0
1631591750000|2021-09-14 03:55:50|7362.7|7359.9|7362.7|7359.9|7362.7|7359.9|7362.5|7359.7|0
1631591770000|2021-09-14 03:56:10|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|0
1631591780000|2021-09-14 03:56:20|7362.7|7359.9|7362.7|7359.9|7362.7|7359.9|7362.7|7359.9|0
1631591790000|2021-09-14 03:56:30|7362.5|7359.7|7362|7359.2|7362.5|7359.7|7362|7359.2|0
1631591800000|2021-09-14 03:56:40|7362.5|7359.7|7362.2|7359.4|7362.5|7359.7|7362.2|7359.4|1
1631591810000|2021-09-14 03:56:50|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|0
1631591820000|2021-09-14 03:57:00|7362.7|7359.9|7362.7|7359.9|7362.7|7359.9|7362.5|7359.7|0
1631591880000|2021-09-14 03:58:00|7364|7361.2|7364|7361.2|7364|7361.2|7364|7361.2|1
1631591890000|2021-09-14 03:58:10|7363.7|7360.9|7363.5|7360.7|7363.7|7360.9|7363.5|7360.7|0
1631591910000|2021-09-14 03:58:30|7363.7|7360.9|7363.5|7360.7|7363.7|7360.9|7363.5|7360.7|0
1631591920000|2021-09-14 03:58:40|7363.7|7360.9|7363.7|7360.9|7364|7361.2|7363.7|7360.9|0
1631591940000|2021-09-14 03:59:00|7364|7361.2|7363.2|7360.4|7364|7361.2|7363|7360.2|2
1631591960000|2021-09-14 03:59:20|7363.5|7360.7|7363.7|7360.9|7363.7|7360.9|7363.5|7360.7|0
1631591970000|2021-09-14 03:59:30|7364|7361.2|7364|7361.2|7364|7361.2|7364|7361.2|0
1631591990000|2021-09-14 03:59:50|7363.5|7360.7|7363.7|7360.9|7363.7|7360.9|7363.5|7360.7|0
1631592000000|2021-09-14 04:00:00|7363.5|7360.7|7362.7|7359.9|7363.7|7360.9|7362.7|7359.9|6
1631592010000|2021-09-14 04:00:10|7362.5|7359.7|7362.2|7359.4|7362.5|7359.7|7362|7359.2|2
1631592090000|2021-09-14 04:01:30|7362.5|7359.7|7362.5|7359.7|7362.7|7359.9|7362.5|7359.7|0
1631592110000|2021-09-14 04:01:50|7362.7|7359.9|7362.5|7359.7|7363|7360.2|7362.5|7359.7|0
1631592120000|2021-09-14 04:02:00|7362.7|7359.9|7363.7|7360.9|7363.7|7360.9|7362.5|7359.7|1
1631592130000|2021-09-14 04:02:10|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|0
1631592140000|2021-09-14 04:02:20|7363|7360.2|7363.5|7360.7|7363.7|7360.9|7363|7360.2|5
1631592150000|2021-09-14 04:02:30|7363.7|7360.9|7363.5|7360.7|7363.7|7360.9|7363.5|7360.7|51
1631592180000|2021-09-14 04:03:00|7363.7|7360.9|7364|7361.2|7364|7361.2|7363.5|7360.7|0
1631592190000|2021-09-14 04:03:10|7363.5|7360.7|7364.2|7361.4|7365|7362.2|7363.5|7360.7|10
1631592200000|2021-09-14 04:03:20|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|0
1631592210000|2021-09-14 04:03:30|7364.7|7361.9|7364.5|7361.7|7364.7|7361.9|7364.5|7361.7|1
1631592250000|2021-09-14 04:04:10|||||||||2
1631592270000|2021-09-14 04:04:30|7365|7362.2|7364.5|7361.7|7365|7362.2|7364.5|7361.7|0
1631592280000|2021-09-14 04:04:40|7365|7362.2|7365|7362.2|7365|7362.2|7365|7362.2|0
1631592290000|2021-09-14 04:04:50|7364.7|7361.9|7364.5|7361.7|7364.7|7361.9|7364.5|7361.7|2
1631592300000|2021-09-14 04:05:00|7365|7362.2|7365|7362.2|7365|7362.2|7365|7362.2|2
1631592320000|2021-09-14 04:05:20|7364.5|7361.7|7364.2|7361.4|7364.5|7361.7|7364|7361.2|2
1631592330000|2021-09-14 04:05:30|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|0
1631592350000|2021-09-14 04:05:50|7364.2|7361.4|7364|7361.2|7364.2|7361.4|7364|7361.2|0
1631592380000|2021-09-14 04:06:20|7363.5|7360.7|7363.7|7360.9|7363.7|7360.9|7363.5|7360.7|0
1631592390000|2021-09-14 04:06:30|7364.2|7361.4|7365|7362.2|7365.2|7362.4|7364.2|7361.4|13
1631592420000|2021-09-14 04:07:00|7364|7361.2|7364|7361.2|7364|7361.2|7364|7361.2|1
1631592430000|2021-09-14 04:07:10|7362.7|7359.9|7363.7|7360.9|7363.7|7360.9|7362.7|7359.3|20
1631592440000|2021-09-14 04:07:20|||||||||2
1631592470000|2021-09-14 04:07:50|7364|7361.2|7364.7|7361.9|7364.7|7361.9|7364|7361.2|2
1631592490000|2021-09-14 04:08:10|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|7364.5|7361.7|0
1631592520000|2021-09-14 04:08:40|7365|7362.2|7365.7|7362.9|7365.7|7362.9|7365|7362.2|0
1631592540000|2021-09-14 04:09:00|7365.5|7362.7|7365|7362.2|7365.5|7362.7|7365|7362.2|1
1631592550000|2021-09-14 04:09:10|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|0
1631592570000|2021-09-14 04:09:30|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|0
1631592580000|2021-09-14 04:09:40|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|0
1631592620000|2021-09-14 04:10:20|7365.7|7362.9|7366.2|7363.4|7366.2|7363.4|7365.7|7362.9|2
1631592630000|2021-09-14 04:10:30|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|1
1631592640000|2021-09-14 04:10:40|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|0
1631592650000|2021-09-14 04:10:50|7364.7|7361.9|7365|7362.2|7365|7362.2|7364.7|7361.9|0
1631592660000|2021-09-14 04:11:00|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|0
1631592680000|2021-09-14 04:11:20|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|4
1631592690000|2021-09-14 04:11:30|7364|7361.2|7363.7|7360.9|7364|7361.2|7363.7|7360.9|7
1631592700000|2021-09-14 04:11:40|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|0
1631592730000|2021-09-14 04:12:10|7363|7360.2|7363|7360.2|7363|7360.2|7363|7360.2|0
1631592740000|2021-09-14 04:12:20|7362.7|7359.9|7363|7360.2|7363|7360.2|7362.7|7359.9|3
1631592750000|2021-09-14 04:12:30|7362.7|7359.9|7363|7360.2|7363|7360.2|7362.7|7359.9|0
1631592760000|2021-09-14 04:12:40|7362.7|7359.9|7362.7|7359.9|7362.7|7359.9|7362.7|7359.9|0
1631592780000|2021-09-14 04:13:00|7363|7360.2|7362.7|7359.9|7363|7360.2|7362.7|7359.9|0
1631592790000|2021-09-14 04:13:10|7363|7360.2|7363|7360.2|7363|7360.2|7363|7360.2|0
1631592830000|2021-09-14 04:13:50|7363.7|7360.9|7363.2|7360.4|7363.7|7360.9|7363.2|7360.4|0
1631592840000|2021-09-14 04:14:00|||||||||1
1631592870000|2021-09-14 04:14:30|7363|7360.2|7363|7360.2|7363|7360.2|7363|7360.2|0
1631592900000|2021-09-14 04:15:00|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|0
1631592910000|2021-09-14 04:15:10|7363.7|7360.9|7364|7361.2|7364|7361.2|7363.7|7360.9|1
1631592930000|2021-09-14 04:15:30|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|0
1631592940000|2021-09-14 04:15:40|7364|7361.2|7364|7361.2|7364|7361.2|7364|7361.2|0
1631592960000|2021-09-14 04:16:00|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|0
1631592970000|2021-09-14 04:16:10|7363.5|7360.7|7364.2|7361.4|7364.2|7361.4|7363.5|7360.7|1
1631592980000|2021-09-14 04:16:20|7364|7361.2|7364|7361.2|7364|7361.2|7364|7361.2|0
1631592990000|2021-09-14 04:16:30|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|0
1631593020000|2021-09-14 04:17:00|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|7363.5|7360.7|0
1631593030000|2021-09-14 04:17:10|7363.7|7360.9|7363.7|7360.9|7363.9|7361.1|7363.7|7360.9|0
1631593040000|2021-09-14 04:17:20|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|0
1631593050000|2021-09-14 04:17:30|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|0
1631593060000|2021-09-14 04:17:40|7363.9|7361.1|7363.7|7360.9|7363.9|7361.1|7363.7|7360.9|0
1631593070000|2021-09-14 04:17:50|7363.9|7361.1|7363.7|7360.9|7363.9|7361.1|7363.7|7360.9|0
1631593090000|2021-09-14 04:18:10|7363.9|7361.1|7363.7|7360.9|7363.9|7361.1|7363.7|7360.9|0
1631593100000|2021-09-14 04:18:20|7363.9|7361.1|7363.7|7360.9|7363.9|7361.1|7363.7|7360.9|0
1631593110000|2021-09-14 04:18:30|7363.9|7361.1|7363.7|7360.9|7363.9|7361.1|7363.7|7360.9|0
1631593120000|2021-09-14 04:18:40|7363.9|7361.1|7363.7|7360.9|7363.9|7361.1|7363.7|7360.9|0
1631593130000|2021-09-14 04:18:50|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|0
1631593150000|2021-09-14 04:19:10|7364.2|7361.4|7364.2|7361.4|7364.4|7361.6|7364.2|7361.4|1
1631593170000|2021-09-14 04:19:30|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|0
1631593210000|2021-09-14 04:20:10|||||||||2
1631593240000|2021-09-14 04:20:40|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|5
1631593260000|2021-09-14 04:21:00|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.4|7361.6|4
1631593290000|2021-09-14 04:21:30|7364.7|7361.9|7364.4|7361.6|7364.7|7361.9|7364.4|7361.6|0
1631593300000|2021-09-14 04:21:40|7364.9|7362.1|7364.7|7361.9|7364.9|7362.1|7364.7|7361.9|1
1631593310000|2021-09-14 04:21:50|7364.9|7362.1|7364.7|7361.9|7364.9|7362.1|7364.7|7361.9|0
1631593320000|2021-09-14 04:22:00|7364.4|7361.6|7363.9|7361.1|7364.4|7361.6|7363.9|7361.1|2
1631593350000|2021-09-14 04:22:30|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|0
1631593360000|2021-09-14 04:22:40|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|0
1631593380000|2021-09-14 04:23:00|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|0
1631593390000|2021-09-14 04:23:10|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|0
1631593420000|2021-09-14 04:23:40|7363.7|7360.9|7363.9|7361.1|7363.9|7361.1|7363.7|7360.9|1
1631593430000|2021-09-14 04:23:50|7363.7|7360.9|7363.7|7360.9|7363.9|7361.1|7363.7|7360.9|0
1631593440000|2021-09-14 04:24:00|||||||||4
1631593530000|2021-09-14 04:25:30|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|2
1631593540000|2021-09-14 04:25:40|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|0
1631593580000|2021-09-14 04:26:20|7363.9|7361.1|7364.2|7361.4|7364.4|7361.6|7363.9|7361.1|3
1631593590000|2021-09-14 04:26:30|7363.9|7361.1|7363.7|7360.9|7363.9|7361.1|7363.7|7360.9|0
1631593680000|2021-09-14 04:28:00|||||||||3
1631593710000|2021-09-14 04:28:30|7363.9|7361.1|7363.7|7360.9|7363.9|7361.1|7363.7|7360.9|0
1631593740000|2021-09-14 04:29:00|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|1
1631593750000|2021-09-14 04:29:10|7364.4|7361.6|7363.9|7361.1|7364.4|7361.6|7363.9|7361.1|0
1631593760000|2021-09-14 04:29:20|||||||||2
1631593800000|2021-09-14 04:30:00|7364.2|7361.4|7364.7|7361.9|7364.7|7361.9|7364.2|7361.4|2
1631593810000|2021-09-14 04:30:10|||||||||1
1631593820000|2021-09-14 04:30:20|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|0
1631593860000|2021-09-14 04:31:00|7364.7|7361.9|7363.9|7361.1|7364.7|7361.9|7363.7|7360.9|6
1631593870000|2021-09-14 04:31:10|7363.7|7360.9|7363.9|7361.1|7363.9|7361.1|7363.7|7360.9|2
1631593880000|2021-09-14 04:31:20|7363.7|7360.9|7363.9|7361.1|7363.9|7361.1|7363.7|7360.9|0
1631593890000|2021-09-14 04:31:30|7364.7|7361.9|7364.9|7362.1|7364.9|7362.1|7364.7|7361.9|10
1631593900000|2021-09-14 04:31:40|7365.2|7362.4|7364.7|7361.9|7365.2|7362.4|7364.7|7361.9|0
1631593920000|2021-09-14 04:32:00|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|0
1631593930000|2021-09-14 04:32:10|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|0
1631593940000|2021-09-14 04:32:20|7364.9|7362.1|7364.7|7361.9|7364.9|7362.1|7364.7|7361.9|1
1631593960000|2021-09-14 04:32:40|7364.9|7362.1|7367.9|7365.1|7368.2|7365.4|7364.9|7362.1|20
1631593980000|2021-09-14 04:33:00|7367.7|7364.9|7373.9|7371.1|7377.3|7373.1|7367.7|7364.9|382
1631593990000|2021-09-14 04:33:10|7373.7|7370.9|7372.2|7369.4|7373.9|7371.1|7372.2|7369.4|5
1631594000000|2021-09-14 04:33:20|7371.9|7369.1|7373.4|7370.6|7373.4|7370.6|7371.9|7369.1|17
1631594010000|2021-09-14 04:33:30|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|3
1631594020000|2021-09-14 04:33:40|7373.2|7370.4|7373.7|7370.9|7373.9|7371.1|7373.2|7370.4|17
1631594030000|2021-09-14 04:33:50|7373.4|7370.6|7372.9|7370.1|7373.4|7370.6|7372.9|7370.1|0
1631594040000|2021-09-14 04:34:00|7372.7|7369.9|7373.2|7370.4|7373.4|7370.6|7372.7|7369.9|9
1631594070000|2021-09-14 04:34:30|7373.4|7370.6|7375.7|7372.9|7375.7|7372.9|7373.4|7370.6|1
1631594080000|2021-09-14 04:34:40|7375.9|7373.1|7377.2|7374.4|7377.9|7375.1|7375.7|7372.9|9
1631594090000|2021-09-14 04:34:50|7376.9|7374.1|7377.4|7374.6|7377.4|7374.6|7376.9|7374.1|6
1631594100000|2021-09-14 04:35:00|7377.2|7374.4|7377.2|7374.4|7377.7|7374.9|7376.9|7374.1|11
1631594110000|2021-09-14 04:35:10|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|0
1631594120000|2021-09-14 04:35:20|7377.4|7374.6|7376.9|7374.1|7377.4|7374.6|7376.7|7373.9|2
1631594130000|2021-09-14 04:35:30|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|7376.7|7373.9|0
1631594140000|2021-09-14 04:35:40|7375.7|7372.9|7374.9|7372.1|7375.7|7372.9|7374.7|7371.9|329
1631594150000|2021-09-14 04:35:50|7374.7|7371.9|7375.2|7372.4|7375.7|7372.9|7374.7|7371.9|3
1631594160000|2021-09-14 04:36:00|7374.7|7371.9|7374.9|7372.1|7374.9|7372.1|7374.7|7371.9|1
1631594170000|2021-09-14 04:36:10|7375.2|7372.4|7375.4|7372.6|7375.4|7372.6|7375.2|7372.4|1
1631594180000|2021-09-14 04:36:20|7375.2|7372.4|7374.9|7372.1|7375.2|7372.4|7374.9|7372.1|1
1631594190000|2021-09-14 04:36:30|||||||||1
1631594210000|2021-09-14 04:36:50|7374.7|7371.9|7375.9|7373.1|7376.2|7373.4|7374.7|7371.9|2
1631594220000|2021-09-14 04:37:00|7376.2|7373.4|7375.9|7373.1|7376.2|7373.4|7375.7|7372.9|0
1631594230000|2021-09-14 04:37:10|7375.7|7372.9|7375.4|7372.6|7375.7|7372.9|7375.2|7372.4|0
1631594250000|2021-09-14 04:37:30|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|0
1631594260000|2021-09-14 04:37:40|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|7375.4|7372.6|0
1631594280000|2021-09-14 04:38:00|7375.7|7372.9|7375.7|7372.9|7376.2|7373.4|7375.7|7372.9|1
1631594300000|2021-09-14 04:38:20|7376.2|7373.4|7376.7|7373.9|7376.7|7373.9|7376.2|7373.4|1
1631594310000|2021-09-14 04:38:30|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|1
1631594320000|2021-09-14 04:38:40|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7375.7|7372.9|2
1631594330000|2021-09-14 04:38:50|7376.2|7373.4|7376.4|7373.6|7376.4|7373.6|7376.2|7373.4|1
1631594340000|2021-09-14 04:39:00|7376.2|7373.4|7376.4|7373.6|7376.4|7373.6|7375.9|7373.1|1
1631594360000|2021-09-14 04:39:20|7377.2|7374.4|7376.9|7374.1|7377.4|7374.6|7376.9|7374.1|9
1631594380000|2021-09-14 04:39:40|7376.7|7373.9|7376.4|7373.6|7376.7|7373.9|7376.4|7373.6|2
1631594390000|2021-09-14 04:39:50|7375.9|7373.1|7375.2|7372.4|7375.9|7373.1|7375.2|7372.4|3
1631594400000|2021-09-14 04:40:00|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|90
1631594410000|2021-09-14 04:40:10|||||||||53
1631594420000|2021-09-14 04:40:20|7371.7|7368.9|7370.7|7367.9|7371.9|7369.1|7370.7|7367.9|65
1631594430000|2021-09-14 04:40:30|7370.9|7368.1|7371.9|7369.1|7371.9|7369.1|7370.9|7368.1|2
1631594440000|2021-09-14 04:40:40|7370.9|7368.1|7371.2|7368.4|7371.2|7368.4|7370.9|7368.1|15
1631594450000|2021-09-14 04:40:50|7371.4|7368.6|7370.7|7367.9|7371.7|7368.9|7370.7|7367.9|22
1631594460000|2021-09-14 04:41:00|7370.9|7368.1|7371.7|7368.9|7371.7|7368.9|7370.9|7368.1|0
1631594470000|2021-09-14 04:41:10|7371.4|7368.6|7370.9|7368.1|7371.4|7368.6|7370.9|7368.1|2
1631594480000|2021-09-14 04:41:20|7371.4|7368.6|7370.9|7368.1|7371.7|7368.9|7370.9|7368.1|11
1631594500000|2021-09-14 04:41:40|||||||||12
1631594510000|2021-09-14 04:41:50|7370.7|7367.9|7369.9|7367.1|7370.7|7367.9|7369.9|7367.1|12
1631594520000|2021-09-14 04:42:00|7369.7|7366.9|7367.7|7364.9|7370.7|7367.9|7367.7|7364.9|110
1631594530000|2021-09-14 04:42:10|7368.2|7365.4|7366.7|7363.9|7368.2|7365.4|7366.7|7363.9|14
1631594540000|2021-09-14 04:42:20|7366.9|7364.1|7366.2|7363.4|7366.9|7364.1|7365.4|7362.6|25
1631594550000|2021-09-14 04:42:30|7364.9|7362.1|7363.9|7361.1|7364.9|7362.1|7363.4|7360.6|121
1631594560000|2021-09-14 04:42:40|7364.2|7361.4|7364.4|7361.6|7364.4|7361.6|7363.9|7361.1|14
1631594570000|2021-09-14 04:42:50|7364.9|7362.1|7363.9|7361.1|7364.9|7362.1|7363.4|7360.6|41
1631594580000|2021-09-14 04:43:00|7364.2|7361.4|7364.7|7361.9|7364.7|7361.9|7364.2|7361.4|136
1631594590000|2021-09-14 04:43:10|7364.9|7362.1|7365.7|7362.9|7365.7|7362.9|7364.9|7362.1|20
1631594610000|2021-09-14 04:43:30|7365.9|7363.1|7364.4|7361.6|7365.9|7363.1|7364.4|7361.6|28
1631594620000|2021-09-14 04:43:40|7362.9|7360.1|7361.7|7358.9|7362.9|7360.1|7361.4|7358.6|23
1631594630000|2021-09-14 04:43:50|7362.2|7359.4|7360.7|7357.9|7362.4|7359.6|7360.7|7357.9|68
1631594640000|2021-09-14 04:44:00|7360.4|7357.6|7360.7|7357.9|7360.7|7357.9|7360.4|7357.6|17
1631594650000|2021-09-14 04:44:10|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|22
1631594660000|2021-09-14 04:44:20|7361.4|7358.6|7361.4|7358.6|7361.7|7358.9|7361.4|7358.6|7
1631594670000|2021-09-14 04:44:30|7361.7|7358.9|7361.4|7358.6|7361.7|7358.9|7361.4|7358.6|3
1631594680000|2021-09-14 04:44:40|7361.7|7358.9|7360.9|7358.1|7361.7|7358.9|7360.7|7357.9|16
1631594690000|2021-09-14 04:44:50|7361.2|7358.4|7361.4|7358.6|7361.7|7358.9|7361.2|7358.4|0
1631594700000|2021-09-14 04:45:00|7361.7|7358.9|7360.9|7358.1|7361.7|7358.9|7360.7|7357.9|24
1631594710000|2021-09-14 04:45:10|||||||||23
1631594720000|2021-09-14 04:45:20|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|36
1631594730000|2021-09-14 04:45:30|7359.4|7356.6|7359.7|7356.9|7359.7|7356.9|7359.4|7356.6|6
1631594740000|2021-09-14 04:45:40|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|3
1631594760000|2021-09-14 04:46:00|||||||||18
1631594770000|2021-09-14 04:46:10|||||||||14
1631594780000|2021-09-14 04:46:20|||||||||1
1631594800000|2021-09-14 04:46:40|||||||||2
1631594820000|2021-09-14 04:47:00|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|27
1631594830000|2021-09-14 04:47:10|7361.4|7358.6|7362.9|7360.1|7362.9|7360.1|7361.4|7358.6|7
1631594850000|2021-09-14 04:47:30|7362.7|7359.9|7362.7|7359.9|7363.4|7360.6|7362.7|7359.9|1
1631594860000|2021-09-14 04:47:40|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|0
1631594880000|2021-09-14 04:48:00|7362.7|7359.9|7363.2|7360.4|7363.7|7360.9|7362.7|7359.9|1
1631594890000|2021-09-14 04:48:10|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.4|7360.6|1
1631594900000|2021-09-14 04:48:20|7362.9|7360.1|7363.2|7360.4|7363.2|7360.4|7362.9|7360.1|4
1631594920000|2021-09-14 04:48:40|7363.4|7360.6|7363.7|7360.9|7363.7|7360.9|7363.4|7360.6|1
1631594930000|2021-09-14 04:48:50|||||||||1
1631594940000|2021-09-14 04:49:00|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|2
1631594950000|2021-09-14 04:49:10|7362.9|7360.1|7363.2|7360.4|7363.2|7360.4|7362.9|7360.1|0
1631594960000|2021-09-14 04:49:20|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|0
1631594970000|2021-09-14 04:49:30|7363.2|7360.4|7362.9|7360.1|7363.2|7360.4|7362.9|7360.1|2
1631594990000|2021-09-14 04:49:50|7363.2|7360.4|7363.7|7360.9|7363.7|7360.9|7363.2|7360.4|1
1631595020000|2021-09-14 04:50:20|7364.4|7361.6|7364.7|7361.9|7365.4|7362.6|7364.4|7361.6|37
1631595040000|2021-09-14 04:50:40|7364.9|7362.1|7364.7|7361.9|7364.9|7362.1|7364.7|7361.9|1
1631595070000|2021-09-14 04:51:10|7364.4|7361.6|7363.2|7360.4|7364.4|7361.6|7363.2|7360.4|11
1631595090000|2021-09-14 04:51:30|7363.9|7361.1|7364.4|7361.6|7364.4|7361.6|7363.9|7361.1|3
1631595100000|2021-09-14 04:51:40|7364.7|7361.9|7364.4|7361.6|7364.7|7361.9|7364.4|7361.6|1
1631595110000|2021-09-14 04:51:50|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|2
1631595120000|2021-09-14 04:52:00|7365.4|7362.6|7366.2|7363.4|7366.2|7363.4|7365.4|7362.6|0
1631595130000|2021-09-14 04:52:10|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|7366.7|7363.9|0
1631595140000|2021-09-14 04:52:20|||||||||1
1631595150000|2021-09-14 04:52:30|7366.2|7363.4|7365.9|7363.1|7366.4|7363.6|7365.9|7363.1|2
1631595160000|2021-09-14 04:52:40|7365.2|7362.4|7364.7|7361.9|7365.2|7362.4|7364.7|7361.9|13
1631595170000|2021-09-14 04:52:50|7364.9|7362.1|7365.2|7362.4|7365.2|7362.4|7364.9|7362.1|0
1631595180000|2021-09-14 04:53:00|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|0
1631595200000|2021-09-14 04:53:20|||||||||2
1631595220000|2021-09-14 04:53:40|7365.7|7362.9|7366.2|7363.4|7366.2|7363.4|7365.7|7362.9|1
1631595230000|2021-09-14 04:53:50|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|0
1631595240000|2021-09-14 04:54:00|||||||||1
1631595260000|2021-09-14 04:54:20|7365.9|7363.1|7366.2|7363.4|7366.2|7363.4|7365.9|7363.1|0
1631595280000|2021-09-14 04:54:40|7366.1|7363.3|7366.1|7363.3|7366.9|7364.1|7366.1|7363.3|0
1631595300000|2021-09-14 04:55:00|7365.6|7362.8|7366.1|7363.3|7366.1|7363.3|7365.6|7362.8|2
1631595310000|2021-09-14 04:55:10|7365.9|7363.1|7365.6|7362.8|7366.1|7363.3|7365.6|7362.8|0
1631595320000|2021-09-14 04:55:20|7366.1|7363.3|7366.4|7363.6|7366.4|7363.6|7365.6|7362.8|0
1631595340000|2021-09-14 04:55:40|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7365.6|7362.8|2
1631595350000|2021-09-14 04:55:50|7366.6|7363.8|7367.1|7364.3|7367.1|7364.3|7366.6|7363.8|4
1631595380000|2021-09-14 04:56:20|7367.6|7364.8|7367.9|7365.1|7368.1|7365.3|7367.6|7364.8|0
1631595390000|2021-09-14 04:56:30|7368.1|7365.3|7368.4|7365.6|7368.4|7365.6|7368.1|7365.3|0
1631595400000|2021-09-14 04:56:40|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|0
1631595420000|2021-09-14 04:57:00|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|0
1631595430000|2021-09-14 04:57:10|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|0
1631595440000|2021-09-14 04:57:20|7367.6|7364.8|7367.1|7364.3|7367.6|7364.8|7367.1|7364.3|1
1631595480000|2021-09-14 04:58:00|7367.4|7364.6|7367.9|7365.1|7367.9|7365.1|7367.4|7364.6|0
1631595490000|2021-09-14 04:58:10|7368.1|7365.3|7368.4|7365.6|7368.4|7365.6|7368.1|7365.3|0
1631595520000|2021-09-14 04:58:40|7367.9|7365.1|7369.4|7366.6|7369.4|7366.6|7367.9|7365.1|2
1631595530000|2021-09-14 04:58:50|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|0
1631595540000|2021-09-14 04:59:00|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|7369.4|7366.6|0
1631595550000|2021-09-14 04:59:10|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|7369.1|7366.3|0
1631595570000|2021-09-14 04:59:30|7368.9|7366.1|7369.1|7366.3|7369.1|7366.3|7368.6|7365.8|1
1631595590000|2021-09-14 04:59:50|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|7368.1|7365.3|20
1631595600000|2021-09-14 05:00:00|7369.1|7366.3|7367.6|7364.8|7369.1|7366.3|7367.6|7364.8|0
1631595610000|2021-09-14 05:00:10|7367.9|7365.1|7368.9|7366.1|7368.9|7366.1|7367.4|7364.6|25
1631595620000|2021-09-14 05:00:20|7368.6|7365.8|7368.6|7365.8|7368.6|7365.8|7368.6|7365.8|0
1631595630000|2021-09-14 05:00:30|7369.4|7366.6|7368.1|7365.3|7369.4|7366.6|7368.1|7365.3|26
1631595640000|2021-09-14 05:00:40|7368.4|7365.6|7369.1|7366.3|7369.1|7366.3|7368.4|7365.6|0
1631595650000|2021-09-14 05:00:50|7369.4|7366.6|7369.6|7366.8|7369.6|7366.8|7369.4|7366.6|25
1631595660000|2021-09-14 05:01:00|7369.9|7367.1|7369.6|7366.8|7369.9|7367.1|7369.6|7366.8|31
1631595670000|2021-09-14 05:01:10|7369.1|7366.3|7369.1|7366.3|7369.6|7366.8|7368.9|7366.1|0
1631595680000|2021-09-14 05:01:20|7368.9|7366.1|7368.1|7365.3|7368.9|7366.1|7368.1|7365.3|2
1631595690000|2021-09-14 05:01:30|7368.4|7365.6|7368.9|7366.1|7368.9|7366.1|7368.4|7365.6|9
1631595700000|2021-09-14 05:01:40|7369.4|7366.6|7368.9|7366.1|7369.6|7366.8|7368.9|7366.1|51
1631595710000|2021-09-14 05:01:50|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|0
1631595750000|2021-09-14 05:02:30|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|0
1631595770000|2021-09-14 05:02:50|||||||||1
1631595780000|2021-09-14 05:03:00|7367.6|7364.8|7367.9|7365.1|7367.9|7365.1|7367.6|7364.8|0
1631595800000|2021-09-14 05:03:20|7367.6|7364.8|7368.9|7366.1|7368.9|7366.1|7367.6|7364.8|3
1631595810000|2021-09-14 05:03:30|7369.1|7366.3|7366.4|7363.6|7369.1|7366.3|7366.4|7363.6|12
1631595820000|2021-09-14 05:03:40|7366.9|7364.1|7366.9|7364.1|7367.4|7364.6|7366.9|7364.1|0
1631595840000|2021-09-14 05:04:00|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|1
1631595850000|2021-09-14 05:04:10|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|0
1631595870000|2021-09-14 05:04:30|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|0
1631595880000|2021-09-14 05:04:40|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|0
1631595890000|2021-09-14 05:04:50|7367.4|7364.6|7367.6|7364.8|7367.6|7364.8|7367.4|7364.6|1
1631595900000|2021-09-14 05:05:00|7367.4|7364.6|7366.4|7363.6|7367.4|7364.6|7366.4|7363.6|0
1631595910000|2021-09-14 05:05:10|7365.6|7362.8|7366.4|7363.6|7366.4|7363.6|7365.4|7362.6|0
1631595930000|2021-09-14 05:05:30|7366.1|7363.3|7365.6|7362.8|7366.1|7363.3|7365.6|7362.8|1
1631595940000|2021-09-14 05:05:40|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|0
1631595960000|2021-09-14 05:06:00|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|0
1631595970000|2021-09-14 05:06:10|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|0
1631595980000|2021-09-14 05:06:20|7365.4|7362.6|7364.9|7362.1|7365.4|7362.6|7364.9|7362.1|0
1631595990000|2021-09-14 05:06:30|7365.1|7362.3|7365.6|7362.8|7365.6|7362.8|7365.1|7362.3|1
1631596000000|2021-09-14 05:06:40|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|0
1631596040000|2021-09-14 05:07:20|7365.1|7362.3|7364.9|7362.1|7365.1|7362.3|7364.9|7362.1|0
1631596060000|2021-09-14 05:07:40|||||||||1
1631596070000|2021-09-14 05:07:50|7365.1|7362.3|7365.4|7362.6|7365.4|7362.6|7365.1|7362.3|1
1631596080000|2021-09-14 05:08:00|7364.9|7362.1|7363.9|7361.1|7364.9|7362.1|7363.9|7361.1|1
1631596100000|2021-09-14 05:08:20|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|21
1631596110000|2021-09-14 05:08:30|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|0
1631596130000|2021-09-14 05:08:50|7362.6|7359.8|7362.9|7360.1|7362.9|7360.1|7362.6|7359.8|0
1631596150000|2021-09-14 05:09:10|7363.1|7360.3|7363.6|7360.8|7363.6|7360.8|7363.1|7360.3|1
1631596160000|2021-09-14 05:09:20|7363.4|7360.6|7362.9|7360.1|7363.4|7360.6|7362.9|7360.1|1
1631596170000|2021-09-14 05:09:30|7363.1|7360.3|7362.9|7360.1|7363.1|7360.3|7362.9|7360.1|1
1631596180000|2021-09-14 05:09:40|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|0
1631596190000|2021-09-14 05:09:50|7363.6|7360.8|7363.6|7360.8|7363.6|7360.8|7363.6|7360.8|0
1631596200000|2021-09-14 05:10:00|7363.1|7360.3|7364.1|7361.3|7364.1|7361.3|7363.1|7360.3|51
1631596210000|2021-09-14 05:10:10|7364.4|7361.6|7365.9|7363.1|7365.9|7363.1|7364.4|7361.6|2
1631596220000|2021-09-14 05:10:20|7366.6|7363.8|7367.1|7364.3|7367.4|7364.6|7366.6|7363.8|7
1631596230000|2021-09-14 05:10:30|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|0
1631596240000|2021-09-14 05:10:40|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|0
1631596250000|2021-09-14 05:10:50|7366.9|7364.1|7367.4|7364.6|7367.4|7364.6|7366.9|7364.1|3
1631596260000|2021-09-14 05:11:00|7367.6|7364.8|7367.4|7364.6|7367.6|7364.8|7367.4|7364.6|0
1631596290000|2021-09-14 05:11:30|7367.6|7364.8|7366.4|7363.6|7367.6|7364.8|7365.4|7362.6|4
1631596300000|2021-09-14 05:11:40|7366.1|7363.3|7365.4|7362.6|7366.1|7363.3|7365.4|7362.6|1
1631596310000|2021-09-14 05:11:50|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|2
1631596320000|2021-09-14 05:12:00|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|0
1631596330000|2021-09-14 05:12:10|7365.6|7362.8|7365.9|7363.1|7365.9|7363.1|7365.6|7362.8|0
1631596340000|2021-09-14 05:12:20|7365.6|7362.8|7365.4|7362.6|7365.6|7362.8|7365.4|7362.6|0
1631596380000|2021-09-14 05:13:00|7365.1|7362.3|7365.4|7362.6|7365.6|7362.8|7365.1|7362.3|0
1631596390000|2021-09-14 05:13:10|7365.6|7362.8|7365.4|7362.6|7365.6|7362.8|7365.4|7362.6|0
1631596420000|2021-09-14 05:13:40|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|0
1631596430000|2021-09-14 05:13:50|7365.4|7362.6|7365.4|7362.6|7365.6|7362.8|7365.4|7362.6|1
1631596450000|2021-09-14 05:14:10|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|0
1631596460000|2021-09-14 05:14:20|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|2
1631596470000|2021-09-14 05:14:30|7366.4|7363.6|7367.4|7364.6|7367.4|7364.6|7366.4|7363.6|0
1631596480000|2021-09-14 05:14:40|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|0
1631596490000|2021-09-14 05:14:50|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|0
1631596500000|2021-09-14 05:15:00|7367.9|7365.1|7366.9|7364.1|7367.9|7365.1|7366.1|7363.3|11
1631596510000|2021-09-14 05:15:10|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|0
1631596520000|2021-09-14 05:15:20|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|0
1631596530000|2021-09-14 05:15:30|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|0
1631596550000|2021-09-14 05:15:50|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|0
1631596560000|2021-09-14 05:16:00|7367.4|7364.6|7367.6|7364.8|7367.6|7364.8|7367.4|7364.6|0
1631596570000|2021-09-14 05:16:10|7367.4|7364.6|7367.6|7364.8|7367.6|7364.8|7367.4|7364.6|1
1631596580000|2021-09-14 05:16:20|7367.4|7364.6|7367.1|7364.3|7367.4|7364.6|7366.9|7364.1|1
1631596590000|2021-09-14 05:16:30|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|0
1631596610000|2021-09-14 05:16:50|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|7367.9|7365.1|8
1631596620000|2021-09-14 05:17:00|7368.6|7365.8|7368.6|7365.8|7368.6|7365.8|7368.6|7365.8|0
1631596630000|2021-09-14 05:17:10|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|0
1631596640000|2021-09-14 05:17:20|7368.1|7365.3|7368.4|7365.6|7368.4|7365.6|7367.6|7364.8|2
1631596650000|2021-09-14 05:17:30|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|0
1631596660000|2021-09-14 05:17:40|7368.9|7366.1|7368.1|7365.3|7368.9|7366.1|7368.1|7365.3|1
1631596680000|2021-09-14 05:18:00|7367.9|7365.1|7367.4|7364.6|7367.9|7365.1|7367.4|7364.6|2
1631596690000|2021-09-14 05:18:10|7367.6|7364.8|7367.6|7364.8|7367.9|7365.1|7367.4|7364.6|2
1631596710000|2021-09-14 05:18:30|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|2
1631596720000|2021-09-14 05:18:40|7366.9|7364.1|7367.4|7364.6|7367.6|7364.8|7366.9|7364.1|4
1631596740000|2021-09-14 05:19:00|7367.1|7364.3|7367.4|7364.6|7367.6|7364.8|7367.1|7364.3|1
1631596750000|2021-09-14 05:19:10|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|0
1631596770000|2021-09-14 05:19:30|7367.4|7364.6|7367.6|7364.8|7367.6|7364.8|7367.4|7364.6|1
1631596780000|2021-09-14 05:19:40|7368.1|7365.3|7367.6|7364.8|7368.1|7365.3|7367.6|7364.8|0
1631596790000|2021-09-14 05:19:50|7367.4|7364.6|7367.6|7364.8|7367.6|7364.8|7367.4|7364.6|0
1631596800000|2021-09-14 05:20:00|7367.4|7364.6|7368.1|7365.3|7368.1|7365.3|7367.4|7364.6|1
1631596810000|2021-09-14 05:20:10|7368.4|7365.6|7368.1|7365.3|7368.4|7365.6|7367.9|7365.1|0
1631596830000|2021-09-14 05:20:30|7368.4|7365.6|7367.6|7364.8|7368.4|7365.6|7367.6|7364.8|3
1631596840000|2021-09-14 05:20:40|7367.4|7364.6|7367.4|7364.6|7367.9|7365.1|7366.9|7364.1|18
1631596850000|2021-09-14 05:20:50|7367.9|7365.1|7368.4|7365.6|7368.4|7365.6|7367.9|7365.1|1
1631596860000|2021-09-14 05:21:00|7368.6|7365.8|7368.1|7365.3|7368.6|7365.8|7368.1|7365.3|5
1631596890000|2021-09-14 05:21:30|7367.6|7364.8|7367.4|7364.6|7367.9|7365.1|7366.9|7364.1|9
1631596900000|2021-09-14 05:21:40|7367.1|7364.3|7366.9|7364.1|7367.1|7364.3|7366.9|7364.1|0
1631596920000|2021-09-14 05:22:00|7367.4|7364.6|7367.4|7364.6|7367.6|7364.8|7366.9|7364.1|10
1631596930000|2021-09-14 05:22:10|7367.1|7364.3|7367.4|7364.6|7367.4|7364.6|7366.9|7364.1|0
1631596950000|2021-09-14 05:22:30|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|7367.1|7364.3|8
1631596960000|2021-09-14 05:22:40|7367.4|7364.6|7367.4|7364.6|7367.9|7365.1|7367.4|7364.6|0
1631597030000|2021-09-14 05:23:50|7367.6|7364.8|7367.4|7364.6|7367.9|7365.1|7366.9|7364.1|4
1631597050000|2021-09-14 05:24:10|7367.9|7365.1|7367.6|7364.8|7368.1|7365.3|7367.6|7364.8|0
1631597070000|2021-09-14 05:24:30|7368.1|7365.3|7368.4|7365.6|7368.6|7365.8|7368.1|7365.3|6
1631597080000|2021-09-14 05:24:40|7368.6|7365.8|7368.6|7365.8|7368.6|7365.8|7368.6|7365.8|0
1631597100000|2021-09-14 05:25:00|7368.9|7366.1|7369.1|7366.3|7369.1|7366.3|7368.9|7366.1|0
1631597120000|2021-09-14 05:25:20|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|7369.6|7366.8|0
1631597130000|2021-09-14 05:25:30|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|41
1631597140000|2021-09-14 05:25:40|7370.1|7367.3|7373.1|7370.3|7373.1|7370.3|7370.1|7367.3|24
1631597150000|2021-09-14 05:25:50|7373.6|7370.8|7375.6|7372.8|7375.9|7373.1|7373.6|7370.8|40
1631597160000|2021-09-14 05:26:00|7375.9|7373.1|7374.4|7371.6|7375.9|7373.1|7374.4|7371.6|12
1631597170000|2021-09-14 05:26:10|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|7374.1|7371.3|0
1631597180000|2021-09-14 05:26:20|7373.9|7371.1|7373.6|7370.8|7373.9|7371.1|7373.6|7370.8|5
1631597190000|2021-09-14 05:26:30|7373.4|7370.6|7373.4|7370.6|7373.6|7370.8|7373.4|7370.6|1
1631597200000|2021-09-14 05:26:40|7373.1|7370.3|7372.1|7369.3|7373.1|7370.3|7372.1|7369.3|1
1631597210000|2021-09-14 05:26:50|7372.4|7369.6|7372.6|7369.8|7372.6|7369.8|7372.4|7369.6|4
1631597230000|2021-09-14 05:27:10|7372.9|7370.1|7373.6|7370.8|7373.6|7370.8|7372.9|7370.1|1
1631597250000|2021-09-14 05:27:30|7373.8|7371|7373.8|7371|7373.8|7371|7373.6|7370.8|1
1631597260000|2021-09-14 05:27:40|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7373.3|7370.5|1
1631597270000|2021-09-14 05:27:50|7373.3|7370.5|7373.8|7371|7374.1|7371.3|7373.3|7370.5|1
1631597280000|2021-09-14 05:28:00|7373.6|7370.8|7373.6|7370.8|7373.8|7371|7373.6|7370.8|0
1631597290000|2021-09-14 05:28:10|7373.3|7370.5|7372.6|7369.8|7373.3|7370.5|7372.6|7369.8|4
1631597300000|2021-09-14 05:28:20|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|1
1631597310000|2021-09-14 05:28:30|7371.6|7368.8|7371.4|7368.6|7371.8|7369|7371.4|7368.6|0
1631597320000|2021-09-14 05:28:40|7371.8|7369|7371.8|7369|7371.8|7369|7371.6|7368.8|1
1631597350000|2021-09-14 05:29:10|7372.1|7369.3|7372.6|7369.8|7372.6|7369.8|7372.1|7369.3|2
1631597360000|2021-09-14 05:29:20|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|2
1631597370000|2021-09-14 05:29:30|7372.1|7369.3|7372.6|7369.8|7372.6|7369.8|7372.1|7369.3|0
1631597380000|2021-09-14 05:29:40|7372.8|7370|7373.3|7370.5|7373.3|7370.5|7372.8|7370|3
1631597390000|2021-09-14 05:29:50|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|3
1631597400000|2021-09-14 05:30:00|7372.8|7370|7378.1|7375.3|7378.3|7375.5|7372.8|7370|43
1631597410000|2021-09-14 05:30:10|7377.9|7375.1|7378.4|7375.6|7378.6|7375.8|7377.4|7374.6|35
1631597420000|2021-09-14 05:30:20|7378.1|7375.3|7377.6|7374.8|7378.8|7376|7377.4|7374.6|16
1631597430000|2021-09-14 05:30:30|7377.4|7374.6|7377.4|7374.6|7377.6|7374.8|7377.4|7374.6|2
1631597440000|2021-09-14 05:30:40|7377.1|7374.3|7376.9|7374.1|7377.1|7374.3|7376.9|7374.1|0
1631597450000|2021-09-14 05:30:50|7376.6|7373.8|7375.6|7372.8|7376.6|7373.8|7375.6|7372.8|12
1631597460000|2021-09-14 05:31:00|7375.9|7373.1|7375.4|7372.6|7376.4|7373.6|7375.4|7372.6|10
1631597470000|2021-09-14 05:31:10|7374.9|7372.1|7375.1|7372.3|7375.4|7372.6|7374.6|7371.8|1
1631597480000|2021-09-14 05:31:20|7375.4|7372.6|7374.6|7371.8|7375.4|7372.6|7374.6|7371.8|2
1631597490000|2021-09-14 05:31:30|7374.1|7371.3|7373.4|7370.6|7374.4|7371.6|7372.6|7369.8|11
1631597500000|2021-09-14 05:31:40|7373.6|7370.8|7375.8|7373|7375.8|7373|7373.4|7370.6|5
1631597510000|2021-09-14 05:31:50|7375.6|7372.8|7376.4|7373.6|7376.6|7373.8|7375.6|7372.8|3
1631597520000|2021-09-14 05:32:00|7376.1|7373.3|7377.6|7374.8|7377.9|7375.1|7375.9|7373.1|2
1631597530000|2021-09-14 05:32:10|7377.9|7375.1|7377.1|7374.3|7378.4|7375.6|7377.1|7374.3|7
1631597550000|2021-09-14 05:32:30|7377.4|7374.6|7376.6|7373.8|7377.6|7374.8|7376.4|7373.6|10
1631597560000|2021-09-14 05:32:40|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|0
1631597570000|2021-09-14 05:32:50|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|3
1631597580000|2021-09-14 05:33:00|7376.4|7373.6|7376.4|7373.6|7376.6|7373.8|7376.4|7373.6|2
1631597590000|2021-09-14 05:33:10|7376.3|7373.5|7376.3|7373.5|7376.6|7373.8|7376.3|7373.5|2
1631597600000|2021-09-14 05:33:20|7375.6|7372.8|7375.8|7373|7376.4|7373.6|7375.6|7372.8|25
1631597610000|2021-09-14 05:33:30|7376.1|7373.3|7375.8|7373|7376.1|7373.3|7375.6|7372.8|48
1631597620000|2021-09-14 05:33:40|7375.6|7372.8|7375.8|7373|7375.8|7373|7375.3|7372.5|8
1631597630000|2021-09-14 05:33:50|7376.8|7374|7377.3|7374.5|7377.3|7374.5|7376.8|7374|8
1631597640000|2021-09-14 05:34:00|7377.6|7374.8|7376.8|7374|7377.8|7375|7376.8|7374|1
1631597650000|2021-09-14 05:34:10|7377.1|7374.3|7378.3|7375.5|7378.3|7375.5|7377.1|7374.3|1
1631597660000|2021-09-14 05:34:20|7377.8|7375|7376.8|7374|7377.8|7375|7376.8|7374|1
1631597670000|2021-09-14 05:34:30|7376.3|7373.5|7375.6|7372.8|7376.3|7373.5|7375.6|7372.8|10
1631597680000|2021-09-14 05:34:40|7375.8|7373|7375.6|7372.8|7375.8|7373|7375.6|7372.8|2
1631597690000|2021-09-14 05:34:50|7375.3|7372.5|7373.6|7370.8|7375.3|7372.5|7373.6|7370.8|5
1631597700000|2021-09-14 05:35:00|7374.3|7371.5|7375.3|7372.5|7375.3|7372.5|7374.3|7371.5|6
1631597710000|2021-09-14 05:35:10|7375.8|7373|7376.1|7373.3|7377.1|7374.3|7375.8|7373|5
1631597720000|2021-09-14 05:35:20|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|7376.3|7373.5|0
1631597730000|2021-09-14 05:35:30|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|0
1631597740000|2021-09-14 05:35:40|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|0
1631597750000|2021-09-14 05:35:50|7376.6|7373.8|7375.8|7373|7376.6|7373.8|7375.8|7373|2
1631597760000|2021-09-14 05:36:00|7375.6|7372.8|7375.3|7372.5|7375.6|7372.8|7374.6|7371.8|1
1631597770000|2021-09-14 05:36:10|7374.8|7372|7373.8|7371|7374.8|7372|7373.8|7371|0
1631597780000|2021-09-14 05:36:20|7374.3|7371.5|7372.1|7369.3|7374.3|7371.5|7372.1|7369.3|2
1631597790000|2021-09-14 05:36:30|7372.6|7369.8|7371.6|7368.8|7372.6|7369.8|7371.6|7368.8|2
1631597800000|2021-09-14 05:36:40|7371.3|7368.5|7370.6|7367.8|7371.3|7368.5|7370.3|7367.5|2
1631597810000|2021-09-14 05:36:50|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.3|7367.5|12
1631597820000|2021-09-14 05:37:00|7371.6|7368.8|7371.8|7369|7371.8|7369|7371.6|7368.8|4
1631597830000|2021-09-14 05:37:10|7371.3|7368.5|7369.8|7367|7371.3|7368.5|7369.6|7366.8|8
1631597840000|2021-09-14 05:37:20|7370.3|7367.5|7369.1|7366.3|7370.3|7367.5|7368.8|7366|32
1631597850000|2021-09-14 05:37:30|7369.3|7366.5|7369.3|7366.5|7369.8|7367|7368.3|7365.5|35
1631597860000|2021-09-14 05:37:40|7368.8|7366|7369.6|7366.8|7369.6|7366.8|7368.8|7366|5
1631597880000|2021-09-14 05:38:00|7369.8|7367|7369.1|7366.3|7369.8|7367|7368.8|7366|1
1631597890000|2021-09-14 05:38:10|7369.6|7366.8|7369.3|7366.5|7369.8|7367|7369.3|7366.5|0
1631597900000|2021-09-14 05:38:20|7368.8|7366|7369.1|7366.3|7369.1|7366.3|7368.8|7366|3
1631597910000|2021-09-14 05:38:30|7369.3|7366.5|7368.3|7365.5|7369.3|7366.5|7368.3|7365.5|0
1631597920000|2021-09-14 05:38:40|7367.8|7365|7367.6|7364.8|7367.8|7365|7367.3|7364.5|0
1631597930000|2021-09-14 05:38:50|7367.3|7364.5|7368.3|7365.5|7368.3|7365.5|7367.3|7364.5|4
1631597960000|2021-09-14 05:39:20|7368.6|7365.8|7368.3|7365.5|7369.3|7366.5|7368.3|7365.5|0
1631597970000|2021-09-14 05:39:30|7368.6|7365.8|7369.1|7366.3|7369.1|7366.3|7368.6|7365.8|0
1631597980000|2021-09-14 05:39:40|7368.6|7365.8|7368.3|7365.5|7368.6|7365.8|7368.3|7365.5|0
1631597990000|2021-09-14 05:39:50|7368.8|7366|7368.8|7366|7368.8|7366|7368.8|7366|0
1631598000000|2021-09-14 05:40:00|7369.1|7366.3|7368.6|7365.8|7369.6|7366.8|7368.6|7365.8|0
1631598010000|2021-09-14 05:40:10|7368.3|7365.5|7366.8|7364|7368.3|7365.5|7366.8|7364|2
1631598020000|2021-09-14 05:40:20|7367.6|7364.8|7367.8|7365|7367.8|7365|7367.3|7364.5|1
1631598030000|2021-09-14 05:40:30|7367.6|7364.8|7367.3|7364.5|7367.6|7364.8|7366.8|7364|0
1631598040000|2021-09-14 05:40:40|7368.3|7365.5|7367.6|7364.8|7368.6|7365.8|7367.6|7364.8|5
1631598050000|2021-09-14 05:40:50|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|2
1631598060000|2021-09-14 05:41:00|7367.6|7364.8|7368.3|7365.5|7368.8|7366|7367.6|7364.8|0
1631598070000|2021-09-14 05:41:10|7368.6|7365.8|7368.6|7365.8|7368.6|7365.8|7368.6|7365.8|0
1631598080000|2021-09-14 05:41:20|7368.8|7366|7369.6|7366.8|7369.6|7366.8|7368.8|7366|2
1631598090000|2021-09-14 05:41:30|7369.1|7366.3|7368.6|7365.8|7369.1|7366.3|7368.3|7365.5|2
1631598100000|2021-09-14 05:41:40|7368.3|7365.5|7368.8|7366|7369.1|7366.3|7368.3|7365.5|0
1631598110000|2021-09-14 05:41:50|7369.3|7366.5|7369.1|7366.3|7369.3|7366.5|7368.6|7365.8|9
1631598120000|2021-09-14 05:42:00|7368.8|7366|7368.6|7365.8|7368.8|7366|7368.3|7365.5|2
1631598130000|2021-09-14 05:42:10|7368.3|7365.5|7368.8|7366|7369.3|7366.5|7368.3|7365.5|2
1631598150000|2021-09-14 05:42:30|7369.1|7366.3|7367.1|7364.3|7369.1|7366.3|7367.1|7364.3|2
1631598160000|2021-09-14 05:42:40|7366.8|7364|7364.8|7362|7367.6|7364.8|7364.8|7362|15
1631598170000|2021-09-14 05:42:50|7364.6|7361.8|7368.1|7365.3|7368.1|7365.3|7364.6|7361.8|41
1631598180000|2021-09-14 05:43:00|7367.8|7365|7366.6|7363.8|7369.1|7366.3|7366.3|7363.5|142
1631598190000|2021-09-14 05:43:10|7367.6|7364.8|7366.8|7364|7367.6|7364.8|7365.3|7362.5|17
1631598200000|2021-09-14 05:43:20|7366.6|7363.8|7365.1|7362.3|7366.6|7363.8|7365.1|7362.3|2
1631598210000|2021-09-14 05:43:30|7364.8|7362|7364.3|7361.5|7366.6|7363.8|7363.8|7361|16
1631598220000|2021-09-14 05:43:40|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|0
1631598230000|2021-09-14 05:43:50|7363.8|7361|7364.3|7361.5|7364.3|7361.5|7363.8|7361|4
1631598240000|2021-09-14 05:44:00|7364.1|7361.3|7364.6|7361.8|7364.6|7361.8|7363.1|7360.3|2
1631598250000|2021-09-14 05:44:10|7364.1|7361.3|7365.8|7363|7366.1|7363.3|7363.8|7361|18
1631598260000|2021-09-14 05:44:20|7365.6|7362.8|7366.1|7363.3|7366.6|7363.8|7364.8|7362|34
1631598270000|2021-09-14 05:44:30|7365.8|7363|7366.1|7363.3|7366.3|7363.5|7364.6|7361.8|11
1631598280000|2021-09-14 05:44:40|7366.3|7363.5|7366.3|7363.5|7366.3|7363.5|7366.3|7363.5|0
1631598290000|2021-09-14 05:44:50|7366.1|7363.3|7366.3|7363.5|7366.3|7363.5|7366.1|7363.3|8
1631598300000|2021-09-14 05:45:00|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7364.6|7361.8|2
1631598310000|2021-09-14 05:45:10|7366.3|7363.5|7366.3|7363.5|7366.3|7363.5|7366.3|7363.5|0
1631598320000|2021-09-14 05:45:20|7366.6|7363.8|7367.1|7364.3|7367.1|7364.3|7366.6|7363.8|5
1631598330000|2021-09-14 05:45:30|7366.8|7364|7366.8|7364|7367.1|7364.3|7366.8|7364|0
1631598340000|2021-09-14 05:45:40|7366.6|7363.8|7366.8|7364|7367.1|7364.3|7366.6|7363.8|0
1631598350000|2021-09-14 05:45:50|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|0
1631598360000|2021-09-14 05:46:00|7367.3|7364.5|7369.6|7366.8|7369.8|7367|7367.3|7364.5|16
1631598370000|2021-09-14 05:46:10|7369.3|7366.5|7369.1|7366.3|7369.6|7366.8|7369.1|7366.3|3
1631598380000|2021-09-14 05:46:20|7368.8|7366|7369.1|7366.3|7369.1|7366.3|7368.1|7365.3|2
1631598390000|2021-09-14 05:46:30|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|7369.1|7366.3|0
1631598410000|2021-09-14 05:46:50|7369.6|7366.8|7370.8|7368|7370.8|7368|7369.6|7366.8|3
1631598420000|2021-09-14 05:47:00|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7369.8|7367|2
1631598430000|2021-09-14 05:47:10|7371.8|7369|7371.6|7368.8|7371.8|7369|7371.3|7368.5|0
1631598440000|2021-09-14 05:47:20|7371.3|7368.5|7370.8|7368|7371.3|7368.5|7370.8|7368|3
1631598450000|2021-09-14 05:47:30|7371.1|7368.3|7369.8|7367|7371.1|7368.3|7369.8|7367|0
1631598460000|2021-09-14 05:47:40|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|0
1631598480000|2021-09-14 05:48:00|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|0
1631598490000|2021-09-14 05:48:10|7370.6|7367.8|7371.1|7368.3|7371.1|7368.3|7370.6|7367.8|1
1631598500000|2021-09-14 05:48:20|7371.3|7368.5|7371.6|7368.8|7371.8|7369|7371.3|7368.5|1
1631598510000|2021-09-14 05:48:30|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|1
1631598520000|2021-09-14 05:48:40|7371.1|7368.3|7373.3|7370.5|7373.3|7370.5|7370.1|7367.3|30
1631598530000|2021-09-14 05:48:50|7373.6|7370.8|7372.3|7369.5|7373.6|7370.8|7372.3|7369.5|2
1631598540000|2021-09-14 05:49:00|7372.8|7370|7373.1|7370.3|7373.1|7370.3|7372.8|7370|0
1631598550000|2021-09-14 05:49:10|7372.8|7370|7374.1|7371.3|7374.3|7371.5|7372.8|7370|8
1631598560000|2021-09-14 05:49:20|7374.6|7371.8|7375.6|7372.8|7375.6|7372.8|7374.6|7371.8|6
1631598570000|2021-09-14 05:49:30|7375.3|7372.5|7375.8|7373|7375.8|7373|7374.8|7372|7
1631598580000|2021-09-14 05:49:40|7376.1|7373.3|7375.8|7373|7376.1|7373.3|7375.6|7372.8|0
1631598590000|2021-09-14 05:49:50|7376.3|7373.5|7376.3|7373.5|7376.6|7373.8|7376.3|7373.5|2
1631598600000|2021-09-14 05:50:00|7375.6|7372.8|7375.8|7373|7376.1|7373.3|7375.6|7372.8|2
1631598610000|2021-09-14 05:50:10|7376.1|7373.3|7376.3|7373.5|7376.8|7374|7375.6|7372.8|21
1631598620000|2021-09-14 05:50:20|7375.8|7373|7375.6|7372.8|7376.6|7373.8|7375.6|7372.8|21
1631598630000|2021-09-14 05:50:30|7376.1|7373.3|7376.1|7373.3|7376.6|7373.8|7375.6|7372.8|6
1631598640000|2021-09-14 05:50:40|7375.8|7373|7375.3|7372.5|7375.8|7373|7375.3|7372.5|1
1631598650000|2021-09-14 05:50:50|7375.8|7373|7376.8|7374|7376.8|7374|7375.6|7372.8|31
1631598660000|2021-09-14 05:51:00|7376.1|7373.3|7375.8|7373|7376.1|7373.3|7375.3|7372.5|13
1631598670000|2021-09-14 05:51:10|7375.3|7372.5|7375.8|7373|7376.1|7373.3|7375.1|7372.3|18
1631598680000|2021-09-14 05:51:20|7375.1|7372.3|7376.8|7374|7377.1|7374.3|7374.8|7372|37
1631598690000|2021-09-14 05:51:30|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7375.6|7372.8|10
1631598700000|2021-09-14 05:51:40|7376.6|7373.8|7375.6|7372.8|7376.8|7374|7374.8|7372|18
1631598710000|2021-09-14 05:51:50|7375.3|7372.5|7375.1|7372.3|7375.3|7372.5|7375.1|7372.3|2
1631598720000|2021-09-14 05:52:00|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|3
1631598730000|2021-09-14 05:52:10|7375.6|7372.8|7375.3|7372.5|7375.8|7373|7375.3|7372.5|5
1631598740000|2021-09-14 05:52:20|7376.3|7373.5|7376.8|7374|7377.6|7374.8|7375.1|7372.3|48
1631598750000|2021-09-14 05:52:30|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|0
1631598760000|2021-09-14 05:52:40|7377.6|7374.8|7379.1|7376.3|7380.3|7377.5|7377.6|7374.8|97
1631598770000|2021-09-14 05:52:50|7378.6|7375.8|7378.8|7376|7378.8|7376|7378.6|7375.8|10
1631598780000|2021-09-14 05:53:00|7379.1|7376.3|7377.8|7375|7379.1|7376.3|7377.8|7375|4
1631598790000|2021-09-14 05:53:10|7377.3|7374.5|7375.8|7373|7377.3|7374.5|7375.6|7372.8|5
1631598800000|2021-09-14 05:53:20|7376.1|7373.3|7375.8|7373|7376.1|7373.3|7375.6|7372.8|3
1631598810000|2021-09-14 05:53:30|7376.1|7373.3|7375.3|7372.5|7376.1|7373.3|7375.3|7372.5|1
1631598820000|2021-09-14 05:53:40|7374.6|7371.8|7373.3|7370.5|7374.6|7371.8|7373.3|7370.5|9
1631598830000|2021-09-14 05:53:50|7373.6|7370.8|7373.1|7370.3|7373.6|7370.8|7373.1|7370.3|0
1631598840000|2021-09-14 05:54:00|7372.8|7370|7373.1|7370.3|7373.1|7370.3|7372.8|7370|1
1631598850000|2021-09-14 05:54:10|7372.8|7370|7372.6|7369.8|7372.8|7370|7372.3|7369.5|1
1631598860000|2021-09-14 05:54:20|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|7373.1|7370.3|4
1631598870000|2021-09-14 05:54:30|7372.8|7370|7372.8|7370|7373.3|7370.5|7372.8|7370|1
1631598880000|2021-09-14 05:54:40|7373.3|7370.5|7373.1|7370.3|7373.3|7370.5|7372.3|7369.5|1
1631598900000|2021-09-14 05:55:00|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|0
1631598910000|2021-09-14 05:55:10|7374.1|7371.3|7373.6|7370.8|7374.1|7371.3|7373.3|7370.5|6
1631598920000|2021-09-14 05:55:20|7373.8|7371|7373.8|7371|7373.8|7371|7373.6|7370.8|0
1631598930000|2021-09-14 05:55:30|7373.3|7370.5|7373.1|7370.3|7373.3|7370.5|7372.8|7370|0
1631598940000|2021-09-14 05:55:40|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|0
1631598950000|2021-09-14 05:55:50|7373.1|7370.3|7372.8|7370|7373.3|7370.5|7372.8|7370|0
1631598960000|2021-09-14 05:56:00|7372.6|7369.8|7372.3|7369.5|7372.6|7369.8|7372.3|7369.5|2
1631598970000|2021-09-14 05:56:10|7371.6|7368.8|7371.3|7368.5|7371.6|7368.8|7371.3|7368.5|1
1631598980000|2021-09-14 05:56:20|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|0
1631598990000|2021-09-14 05:56:30|7371.8|7369|7379.6|7376.8|7379.6|7376.8|7371.8|7369|99
1631599000000|2021-09-14 05:56:40|7379.1|7376.3|7379.3|7376.5|7379.3|7376.5|7379.1|7376.3|10
1631599010000|2021-09-14 05:56:50|||||||||2
1631599020000|2021-09-14 05:57:00|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|1
1631599030000|2021-09-14 05:57:10|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.1|7376.3|6
1631599040000|2021-09-14 05:57:20|7379.1|7376.3|7378.8|7376|7379.1|7376.3|7378.8|7376|1
1631599050000|2021-09-14 05:57:30|7379.6|7376.8|7379.3|7376.5|7379.6|7376.8|7379.3|7376.5|3
1631599070000|2021-09-14 05:57:50|7380.1|7377.3|7379.6|7376.8|7380.3|7377.5|7379.6|7376.8|22
1631599080000|2021-09-14 05:58:00|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|3
1631599090000|2021-09-14 05:58:10|7378.8|7376|7378.8|7376|7378.8|7376|7378.8|7376|15
1631599110000|2021-09-14 05:58:30|||||||||5
1631599120000|2021-09-14 05:58:40|7379.1|7376.3|7379.3|7376.5|7379.6|7376.8|7379.1|7376.3|6
1631599130000|2021-09-14 05:58:50|7378.8|7376|7378.8|7376|7379.3|7376.5|7378.8|7376|2
1631599140000|2021-09-14 05:59:00|7378.3|7375.5|7378.6|7375.8|7378.6|7375.8|7378.3|7375.5|4
1631599150000|2021-09-14 05:59:10|7378.3|7375.5|7378.8|7376|7378.8|7376|7377.8|7375|3
1631599160000|2021-09-14 05:59:20|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|2
1631599170000|2021-09-14 05:59:30|7378.3|7375.5|7377.8|7375|7378.3|7375.5|7377.8|7375|21
1631599180000|2021-09-14 05:59:40|7378.1|7375.3|7377.8|7375|7378.1|7375.3|7377.3|7374.5|39
1631599190000|2021-09-14 05:59:50|7377.6|7374.8|7377.8|7375|7377.8|7375|7377.6|7374.8|16
1631599200000|2021-09-14 06:00:00|7378.1|7375.3|7378.8|7376|7378.8|7376|7377.6|7374.8|34
1631599210000|2021-09-14 06:00:10|7378.3|7375.5|7378.1|7375.3|7378.3|7375.5|7377.8|7375|22
1631599220000|2021-09-14 06:00:20|7377.8|7375|7378.6|7375.8|7378.6|7375.8|7377.8|7375|21
1631599230000|2021-09-14 06:00:30|7378.8|7376|7377.8|7375|7378.8|7376|7377.6|7374.8|29
1631599240000|2021-09-14 06:00:40|7377.6|7374.8|7377.8|7375|7377.8|7375|7377.6|7374.8|3
1631599260000|2021-09-14 06:01:00|7377.6|7374.8|7373.8|7371|7377.8|7375|7373.8|7371|217
1631599270000|2021-09-14 06:01:10|7374.8|7372|7374.8|7372|7374.8|7372|7374.8|7372|8
1631599280000|2021-09-14 06:01:20|7374.1|7371.3|7372.8|7370|7374.1|7371.3|7372.8|7370|15
1631599290000|2021-09-14 06:01:30|7373.1|7370.3|7373.8|7371|7373.8|7371|7372.8|7370|1
1631599300000|2021-09-14 06:01:40|7374.3|7371.5|7373.8|7371|7374.8|7372|7373.8|7371|8
1631599310000|2021-09-14 06:01:50|7374.3|7371.5|7374.8|7372|7374.8|7372|7374.3|7371.5|5
1631599320000|2021-09-14 06:02:00|7374.6|7371.8|7373.8|7371|7374.6|7371.8|7373.8|7371|12
1631599330000|2021-09-14 06:02:10|7374.3|7371.5|7374.3|7371.5|7374.8|7372|7374.1|7371.3|1
1631599340000|2021-09-14 06:02:20|7374.6|7371.8|7374.3|7371.5|7374.8|7372|7374.3|7371.5|1
1631599350000|2021-09-14 06:02:30|7374.8|7372|7375.3|7372.5|7376.3|7373.5|7374.8|7372|27
1631599360000|2021-09-14 06:02:40|7375.1|7372.3|7374.8|7372|7375.1|7372.3|7374.8|7372|0
1631599370000|2021-09-14 06:02:50|7374.6|7371.8|7374.1|7371.3|7374.6|7371.8|7374.1|7371.3|13
1631599380000|2021-09-14 06:03:00|7373.8|7371|7372.6|7369.8|7373.8|7371|7372.3|7369.5|26
1631599390000|2021-09-14 06:03:10|7372.3|7369.5|7371.8|7369|7372.6|7369.8|7371.8|7369|0
1631599400000|2021-09-14 06:03:20|7372.1|7369.3|7372.1|7369.3|7372.3|7369.5|7371.8|7369|21
1631599410000|2021-09-14 06:03:30|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.1|7369.3|9
1631599430000|2021-09-14 06:03:50|7371.8|7369|7370.8|7368|7371.8|7369|7370.8|7368|6
1631599440000|2021-09-14 06:04:00|7370.3|7367.5|7371.6|7368.8|7371.6|7368.8|7369.8|7367|14
1631599450000|2021-09-14 06:04:10|7371.1|7368.3|7370.6|7367.8|7371.1|7368.3|7370.3|7367.5|1
1631599460000|2021-09-14 06:04:20|7370.8|7368|7370.1|7367.3|7370.8|7368|7369.8|7367|7
1631599470000|2021-09-14 06:04:30|7370.3|7367.5|7370.3|7367.5|7370.6|7367.8|7370.3|7367.5|2
1631599480000|2021-09-14 06:04:40|7370.6|7367.8|7370.6|7367.8|7371.3|7368.5|7370.6|7367.8|5
1631599490000|2021-09-14 06:04:50|7370.3|7367.5|7369.6|7366.8|7370.3|7367.5|7368.8|7366|4
1631599500000|2021-09-14 06:05:00|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|7369.3|7366.5|10
1631599510000|2021-09-14 06:05:10|7369.8|7367|7370.3|7367.5|7371.8|7369|7369.8|7367|567
1631599520000|2021-09-14 06:05:20|7369.8|7367|7369.5|7366.7|7370|7367.2|7369.3|7366.5|12
1631599530000|2021-09-14 06:05:30|7369|7366.2|7368.8|7366|7369|7366.2|7368.3|7365.5|14
1631599540000|2021-09-14 06:05:40|7369.5|7366.7|7371.1|7368.3|7371.5|7368.7|7369.5|7366.7|35
1631599550000|2021-09-14 06:05:50|7371|7368.2|7370|7367.2|7371|7368.2|7370|7367.2|0
1631599560000|2021-09-14 06:06:00|7370.3|7367.5|7369.5|7366.7|7370.5|7367.7|7369.5|7366.7|0
1631599570000|2021-09-14 06:06:10|7369.8|7367|7371|7368.2|7371|7368.2|7369.5|7366.7|2
1631599580000|2021-09-14 06:06:20|7370.8|7368|7371|7368.2|7371|7368.2|7370.8|7368|0
1631599590000|2021-09-14 06:06:30|7371.3|7368.5|7372|7369.2|7372.3|7369.5|7371.3|7368.5|10
1631599600000|2021-09-14 06:06:40|7372.3|7369.5|7371.8|7369|7372.3|7369.5|7371.3|7368.5|14
1631599610000|2021-09-14 06:06:50|7371.5|7368.7|7371|7368.2|7371.8|7369|7371|7368.2|0
1631599620000|2021-09-14 06:07:00|7371.3|7368.5|7371.5|7368.7|7372|7369.2|7371.3|7368.5|15
1631599640000|2021-09-14 06:07:20|7371.3|7368.5|7371.5|7368.7|7371.5|7368.7|7371.3|7368.5|5
1631599650000|2021-09-14 06:07:30|7371.3|7368.5|7372.5|7369.7|7373.3|7370.5|7371.3|7368.5|8
1631599660000|2021-09-14 06:07:40|7373|7370.2|7372.5|7369.7|7373|7370.2|7372.5|7369.7|4
1631599670000|2021-09-14 06:07:50|||||||||2
1631599680000|2021-09-14 06:08:00|7372.8|7370|7372.5|7369.7|7373|7370.2|7372.5|7369.7|23
1631599690000|2021-09-14 06:08:10|7372.8|7370|7373|7370.2|7373|7370.2|7372.8|7370|0
1631599700000|2021-09-14 06:08:20|7372.5|7369.7|7372.8|7370|7372.8|7370|7372.5|7369.7|2
1631599710000|2021-09-14 06:08:30|7371.8|7369|7372.8|7370|7373.3|7370.5|7371.8|7369|37
1631599720000|2021-09-14 06:08:40|7373|7370.2|7372.8|7370|7373.3|7370.5|7372.5|7369.7|0
1631599730000|2021-09-14 06:08:50|7372.5|7369.7|7372.8|7370|7372.8|7370|7372|7369.2|12
1631599740000|2021-09-14 06:09:00|7373|7370.2|7372.3|7369.5|7373.3|7370.5|7372.3|7369.5|13
1631599750000|2021-09-14 06:09:10|7372.8|7370|7371.5|7368.7|7373|7370.2|7371.5|7368.7|7
1631599760000|2021-09-14 06:09:20|7371.8|7369|7372.3|7369.5|7372.5|7369.7|7371.5|7368.7|21
1631599770000|2021-09-14 06:09:30|7372|7369.2|7372.8|7370|7372.8|7370|7372|7369.2|5
1631599780000|2021-09-14 06:09:40|7373|7370.2|7373|7370.2|7373.3|7370.5|7372.3|7369.5|14
1631599790000|2021-09-14 06:09:50|7372.8|7370|7372.5|7369.7|7372.8|7370|7372.5|7369.7|0
1631599800000|2021-09-14 06:10:00|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|0
1631599810000|2021-09-14 06:10:10|7371.5|7368.7|7372.3|7369.5|7372.3|7369.5|7371.3|7368.5|11
1631599820000|2021-09-14 06:10:20|7371.8|7369|7372|7369.2|7372|7369.2|7371.3|7368.5|9
1631599830000|2021-09-14 06:10:30|7372.3|7369.5|7372.8|7370|7373|7370.2|7372.3|7369.5|13
1631599840000|2021-09-14 06:10:40|7372.3|7369.5|7372.8|7370|7373.3|7370.5|7372.3|7369.5|10
1631599850000|2021-09-14 06:10:50|7372|7369.2|7372.3|7369.5|7372.5|7369.7|7372|7369.2|12
1631599860000|2021-09-14 06:11:00|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|0
1631599870000|2021-09-14 06:11:10|7372.3|7369.5|7372.5|7369.7|7372.5|7369.7|7372.3|7369.5|0
1631599890000|2021-09-14 06:11:30|7372|7369.2|7372.3|7369.5|7373.3|7370.5|7371.8|7369|4
1631599900000|2021-09-14 06:11:40|7372.5|7369.7|7373|7370.2|7373|7370.2|7372.5|7369.7|11
1631599910000|2021-09-14 06:11:50|7372.5|7369.7|7373.3|7370.5|7373.3|7370.5|7372.5|7369.7|0
1631599920000|2021-09-14 06:12:00|7373.5|7370.7|7372.5|7369.7|7373.5|7370.7|7371.8|7369|6
1631599930000|2021-09-14 06:12:10|7372|7369.2|7371.5|7368.7|7372|7369.2|7371.5|7368.7|0
1631599940000|2021-09-14 06:12:20|7371.3|7368.5|7371.5|7368.7|7371.8|7369|7371.3|7368.5|17
1631599950000|2021-09-14 06:12:30|7371|7368.2|7370.5|7367.7|7371|7368.2|7370.5|7367.7|14
1631599960000|2021-09-14 06:12:40|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|12
1631599970000|2021-09-14 06:12:50|7371.8|7369|7375.8|7373|7376.3|7373.5|7371.8|7369|34
1631599980000|2021-09-14 06:13:00|7375.3|7372.5|7373|7370.2|7375.3|7372.5|7373|7370.2|13
1631599990000|2021-09-14 06:13:10|7372.8|7370|7373|7370.2|7373|7370.2|7372.8|7370|2
1631600000000|2021-09-14 06:13:20|7372.8|7370|7372.5|7369.7|7372.8|7370|7371|7368.2|109
1631600010000|2021-09-14 06:13:30|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|8
1631600020000|2021-09-14 06:13:40|7373.5|7370.7|7373.8|7371|7373.8|7371|7373.5|7370.7|2
1631600030000|2021-09-14 06:13:50|7373.5|7370.7|7373.3|7370.5|7373.5|7370.7|7373.3|7370.5|1
1631600040000|2021-09-14 06:14:00|7373.5|7370.7|7374.5|7371.7|7374.8|7372|7373|7370.2|7
1631600050000|2021-09-14 06:14:10|7374.3|7371.5|7374.5|7371.7|7374.5|7371.7|7374|7371.2|5
1631600060000|2021-09-14 06:14:20|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|4
1631600070000|2021-09-14 06:14:30|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|4
1631600080000|2021-09-14 06:14:40|7375.8|7373|7375.8|7373|7376|7373.2|7375.5|7372.7|10
1631600090000|2021-09-14 06:14:50|7375.5|7372.7|7374.8|7372|7375.8|7373|7374|7371.2|14
1631600100000|2021-09-14 06:15:00|7374.5|7371.7|7374.5|7371.7|7374.8|7372|7374.5|7371.7|1
1631600110000|2021-09-14 06:15:10|7375.3|7372.5|7375.8|7373|7375.8|7373|7375.3|7372.5|2
1631600120000|2021-09-14 06:15:20|7376.3|7373.5|7375.5|7372.7|7376.3|7373.5|7375.5|7372.7|14
1631600130000|2021-09-14 06:15:30|7375.8|7373|7375.8|7373|7376.3|7373.5|7375.8|7373|8
1631600140000|2021-09-14 06:15:40|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|0
1631600150000|2021-09-14 06:15:50|7376.5|7373.7|7376.5|7373.7|7377.3|7374.5|7376.5|7373.7|10
1631600160000|2021-09-14 06:16:00|7376.8|7374|7376.5|7373.7|7376.8|7374|7375.5|7372.7|4
1631600170000|2021-09-14 06:16:10|7376.8|7374|7376.8|7374|7376.8|7374|7376.5|7373.7|0
1631600180000|2021-09-14 06:16:20|7376.5|7373.7|7377.5|7374.7|7377.5|7374.7|7376.5|7373.7|2
1631600200000|2021-09-14 06:16:40|||||||||2
1631600210000|2021-09-14 06:16:50|7378|7375.2|7378.3|7375.5|7378.3|7375.5|7378|7375.2|7
1631600220000|2021-09-14 06:17:00|7378.5|7375.7|7378.3|7375.5|7379.3|7376.5|7378.3|7375.5|16
1631600240000|2021-09-14 06:17:20|7378.5|7375.7|7378.8|7376|7378.8|7376|7378.5|7375.7|9
1631600250000|2021-09-14 06:17:30|7379.3|7376.5|7379.5|7376.7|7379.5|7376.7|7378.5|7375.7|8
1631600260000|2021-09-14 06:17:40|7379.3|7376.5|7378.8|7376|7379.3|7376.5|7378.8|7376|21
1631600270000|2021-09-14 06:17:50|7378.5|7375.7|7379|7376.2|7379.3|7376.5|7378.5|7375.7|2
1631600280000|2021-09-14 06:18:00|7378.8|7376|7378.3|7375.5|7378.8|7376|7378.3|7375.5|1
1631600290000|2021-09-14 06:18:10|7378.5|7375.7|7378.3|7375.5|7378.5|7375.7|7378.3|7375.5|0
1631600300000|2021-09-14 06:18:20|7378.5|7375.7|7378.3|7375.5|7378.5|7375.7|7378.3|7375.5|0
1631600310000|2021-09-14 06:18:30|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|1
1631600320000|2021-09-14 06:18:40|7379|7376.2|7380|7377.2|7380|7377.2|7379|7376.2|10
1631600330000|2021-09-14 06:18:50|7380.3|7377.5|7380.8|7378|7380.8|7378|7380.3|7377.5|14
1631600340000|2021-09-14 06:19:00|7380.5|7377.7|7380|7377.2|7380.5|7377.7|7379.5|7376.7|8
1631600350000|2021-09-14 06:19:10|7379.5|7376.7|7378.5|7375.7|7379.5|7376.7|7376.8|7374|149
1631600360000|2021-09-14 06:19:20|7378.3|7375.5|7378.3|7375.5|7378.5|7375.7|7377.8|7375|3
1631600370000|2021-09-14 06:19:30|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|0
1631600380000|2021-09-14 06:19:40|7378|7375.2|7377.3|7374.5|7378.5|7375.7|7377.3|7374.5|56
1631600390000|2021-09-14 06:19:50|7376.8|7374|7376|7373.2|7376.8|7374|7376|7373.2|0
1631600400000|2021-09-14 06:20:00|7376.3|7373.5|7376|7373.2|7376.3|7373.5|7376|7373.2|1
1631600410000|2021-09-14 06:20:10|7375.8|7373|7375.5|7372.7|7376.5|7373.7|7375.5|7372.7|4
1631600420000|2021-09-14 06:20:20|7375.8|7373|7375.8|7373|7376|7373.2|7375.8|7373|2
1631600430000|2021-09-14 06:20:30|7376|7373.2|7376|7373.2|7376.3|7373.5|7376|7373.2|12
1631600440000|2021-09-14 06:20:40|7375.8|7373|7375.5|7372.7|7376|7373.2|7375.5|7372.7|0
1631600490000|2021-09-14 06:21:30|7375.8|7373|7375.8|7373|7376|7373.2|7375.5|7372.7|5
1631600500000|2021-09-14 06:21:40|7376|7373.2|7376.5|7373.7|7376.5|7373.7|7376|7373.2|56
1631600510000|2021-09-14 06:21:50|7377.3|7374.5|7376.8|7374|7377.5|7374.7|7376.8|7374|8
1631600520000|2021-09-14 06:22:00|7377|7374.2|7377|7374.2|7377.3|7374.5|7377|7374.2|4
1631600530000|2021-09-14 06:22:10|7378|7375.2|7378|7375.2|7378.3|7375.5|7378|7375.2|1
1631600540000|2021-09-14 06:22:20|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377|7374.2|1
1631600550000|2021-09-14 06:22:30|7377.3|7374.5|7377.5|7374.7|7377.5|7374.7|7377.3|7374.5|2
1631600560000|2021-09-14 06:22:40|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|2
1631600570000|2021-09-14 06:22:50|7378|7375.2|7378.3|7375.5|7378.3|7375.5|7378|7375.2|1
1631600580000|2021-09-14 06:23:00|7378.5|7375.7|7378.3|7375.5|7378.5|7375.7|7378|7375.2|19
1631600590000|2021-09-14 06:23:10|7377.5|7374.7|7377|7374.2|7377.5|7374.7|7376.5|7373.7|9
1631600600000|2021-09-14 06:23:20|7377.5|7374.7|7376.8|7374|7377.5|7374.7|7376.5|7373.7|12
1631600610000|2021-09-14 06:23:30|7377|7374.2|7378.5|7375.7|7378.5|7375.7|7377|7374.2|9
1631600630000|2021-09-14 06:23:50|7379|7376.2|7377.5|7374.7|7379|7376.2|7377.3|7374.5|26
1631600640000|2021-09-14 06:24:00|7377.8|7375|7376.8|7374|7377.8|7375|7376.8|7374|9
1631600650000|2021-09-14 06:24:10|7376.5|7373.7|7376.8|7374|7376.8|7374|7376.5|7373.7|2
1631600660000|2021-09-14 06:24:20|7377|7374.2|7376.8|7374|7377|7374.2|7376.8|7374|2
1631600680000|2021-09-14 06:24:40|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|0
1631600690000|2021-09-14 06:24:50|7376.8|7374|7377.3|7374.5|7377.3|7374.5|7376.8|7374|1
1631600700000|2021-09-14 06:25:00|7377|7374.2|7378.5|7375.7|7378.8|7376|7377|7374.2|72
1631600710000|2021-09-14 06:25:10|7378|7375.2|7377.8|7375|7378|7375.2|7377.8|7375|1
1631600720000|2021-09-14 06:25:20|7377.3|7374.5|7377.3|7374.5|7377.5|7374.7|7377.3|7374.5|1
1631600730000|2021-09-14 06:25:30|7376.5|7373.7|7376|7373.2|7376.5|7373.7|7376|7373.2|1
1631600740000|2021-09-14 06:25:40|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|0
1631600750000|2021-09-14 06:25:50|7377.3|7374.5|7377|7374.2|7377.5|7374.7|7376.8|7374|7
1631600760000|2021-09-14 06:26:00|7377.3|7374.5|7378|7375.2|7378.5|7375.7|7377.3|7374.5|31
1631600770000|2021-09-14 06:26:10|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|0
1631600780000|2021-09-14 06:26:20|7378.8|7376|7378.5|7375.7|7378.8|7376|7378.5|7375.7|7
1631600790000|2021-09-14 06:26:30|7378.8|7376|7378.8|7376|7378.8|7376|7378.5|7375.7|3
1631600800000|2021-09-14 06:26:40|7378.5|7375.7|7378.8|7376|7378.8|7376|7378.5|7375.7|0
1631600810000|2021-09-14 06:26:50|7379|7376.2|7378.8|7376|7379.5|7376.7|7378.8|7376|7
1631600820000|2021-09-14 06:27:00|7379.5|7376.7|7379.5|7376.7|7379.8|7377|7378.8|7376|48
1631600830000|2021-09-14 06:27:10|7379.8|7377|7379.3|7376.5|7379.8|7377|7379.3|7376.5|0
1631600850000|2021-09-14 06:27:30|7378.8|7376|7378.8|7376|7378.8|7376|7378.8|7376|13
1631600880000|2021-09-14 06:28:00|7379|7376.2|7378.5|7375.7|7379|7376.2|7378|7375.2|61
1631600890000|2021-09-14 06:28:10|7378.8|7376|7378|7375.2|7378.8|7376|7378|7375.2|35
1631600900000|2021-09-14 06:28:20|7379|7376.2|7379.3|7376.5|7379.3|7376.5|7378.8|7376|52
1631600910000|2021-09-14 06:28:30|7379|7376.2|7379.3|7376.5|7379.3|7376.5|7379|7376.2|0
1631600940000|2021-09-14 06:29:00|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|7378.8|7376|65
1631600950000|2021-09-14 06:29:10|7380|7377.2|7380.5|7377.7|7381.3|7378.5|7379.8|7377|39
1631600960000|2021-09-14 06:29:20|7381|7378.2|7385.3|7382.5|7385.8|7383|7381|7378.2|384
1631600970000|2021-09-14 06:29:30|7385.5|7382.7|7385.5|7382.7|7385.8|7383|7384.8|7382|136
1631600980000|2021-09-14 06:29:40|7385|7382.2|7385.3|7382.5|7385.5|7382.7|7385|7382.2|13
1631600990000|2021-09-14 06:29:50|7385.5|7382.7|7382.8|7380|7388.5|7385.7|7381|7378.2|830
1631601000000|2021-09-14 06:30:00|7383|7380.2|7385.5|7382.7|7386.5|7383.7|7383|7380.2|77
1631601010000|2021-09-14 06:30:10|7385.3|7382.5|7384|7381.2|7385.3|7382.5|7383.3|7380.5|8
1631601020000|2021-09-14 06:30:20|7384.3|7381.5|7384|7381.2|7384.3|7381.5|7383.5|7380.7|12
1631601030000|2021-09-14 06:30:30|7383.8|7381|7382.8|7380|7383.8|7381|7382.8|7380|15
1631601040000|2021-09-14 06:30:40|7382.3|7379.5|7381.8|7379|7382.3|7379.5|7379.8|7377|18
1631601050000|2021-09-14 06:30:50|7381.5|7378.7|7378.3|7375.5|7381.5|7378.7|7378.3|7375.5|74
1631601060000|2021-09-14 06:31:00|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7377.8|7375|11
1631601070000|2021-09-14 06:31:10|7379|7376.2|7377.8|7375|7379|7376.2|7377.8|7375|1
1631601080000|2021-09-14 06:31:20|7377.5|7374.7|7378.3|7375.5|7378.3|7375.5|7377.5|7374.7|13
1631601090000|2021-09-14 06:31:30|7378|7375.2|7377.5|7374.7|7378|7375.2|7377.5|7374.7|0
1631601100000|2021-09-14 06:31:40|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|0
1631601110000|2021-09-14 06:31:50|7377.8|7375|7377.8|7375|7378|7375.2|7377.8|7375|13
1631601120000|2021-09-14 06:32:00|7378|7375.2|7378|7375.2|7378|7375.2|7377.8|7375|0
1631601130000|2021-09-14 06:32:10|7377.8|7375|7377|7374.2|7377.8|7375|7377|7374.2|28
1631601140000|2021-09-14 06:32:20|7376.8|7374|7376.5|7373.7|7377|7374.2|7376.5|7373.7|11
1631601150000|2021-09-14 06:32:30|7376.8|7374|7378.5|7375.7|7378.5|7375.7|7376.8|7374|2
1631601160000|2021-09-14 06:32:40|7378.3|7375.5|7378.3|7375.5|7378.5|7375.7|7377.8|7375|2
1631601170000|2021-09-14 06:32:50|7378|7375.2|7379.3|7376.5|7379.3|7376.5|7377.8|7375|18
1631601180000|2021-09-14 06:33:00|7378.8|7376|7378.8|7376|7379.5|7376.7|7378.5|7375.7|16
1631601190000|2021-09-14 06:33:10|7378.5|7375.7|7378|7375.2|7378.5|7375.7|7378|7375.2|18
1631601200000|2021-09-14 06:33:20|7378.5|7375.7|7377.5|7374.7|7378.5|7375.7|7377.5|7374.7|20
1631601220000|2021-09-14 06:33:40|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|0
1631601230000|2021-09-14 06:33:50|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|1
1631601240000|2021-09-14 06:34:00|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|2
1631601250000|2021-09-14 06:34:10|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|0
1631601260000|2021-09-14 06:34:20|7375.8|7373|7375.8|7373|7375.8|7373|7375.5|7372.7|4
1631601270000|2021-09-14 06:34:30|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|2
1631601280000|2021-09-14 06:34:40|7375.8|7373|7375.8|7373|7376.5|7373.7|7375.8|7373|10
1631601290000|2021-09-14 06:34:50|7375.5|7372.7|7374.8|7372|7375.5|7372.7|7374.8|7372|26
1631601300000|2021-09-14 06:35:00|7374.5|7371.7|7375.8|7373|7375.8|7373|7374|7371.2|38
1631601310000|2021-09-14 06:35:10|7375.3|7372.5|7375.3|7372.5|7375.5|7372.7|7374.3|7371.5|3
1631601320000|2021-09-14 06:35:20|7375.5|7372.7|7375.8|7373|7376.3|7373.5|7375.5|7372.7|3
1631601330000|2021-09-14 06:35:30|7376|7373.2|7375.8|7373|7376|7373.2|7375.8|7373|0
1631601340000|2021-09-14 06:35:40|7375|7372.2|7375.3|7372.5|7375.3|7372.5|7374.8|7372|6
1631601350000|2021-09-14 06:35:50|7375|7372.2|7375.8|7373|7375.8|7373|7374.8|7372|2
1631601370000|2021-09-14 06:36:10|7375.3|7372.5|7373.5|7370.7|7375.3|7372.5|7373.5|7370.7|7
1631601380000|2021-09-14 06:36:20|7373.8|7371|7373.5|7370.7|7373.8|7371|7373.5|7370.7|3
1631601390000|2021-09-14 06:36:30|7373.7|7370.9|7374.3|7371.5|7374.5|7371.7|7373.7|7370.9|6
1631601400000|2021-09-14 06:36:40|7374|7371.2|7374.8|7372|7375|7372.2|7373.8|7371|6
1631601410000|2021-09-14 06:36:50|7375.3|7372.5|7375|7372.2|7375.8|7373|7374.8|7372|9
1631601420000|2021-09-14 06:37:00|7374.8|7372|7376|7373.2|7376.5|7373.7|7374.8|7372|50
1631601430000|2021-09-14 06:37:10|7375.8|7373|7376|7373.2|7376.3|7373.5|7375.8|7373|3
1631601440000|2021-09-14 06:37:20|7375.8|7373|7375.8|7373|7376|7373.2|7375.8|7373|0
1631601460000|2021-09-14 06:37:40|7376.3|7373.5|7376.5|7373.7|7376.5|7373.7|7376.3|7373.5|12
1631601470000|2021-09-14 06:37:50|7377.2|7374.4|7377.2|7374.4|7377.5|7374.7|7377.2|7374.4|1
1631601480000|2021-09-14 06:38:00|7376.8|7374|7376.8|7374|7377.5|7374.7|7376.8|7374|9
1631601490000|2021-09-14 06:38:10|7377|7374.2|7376.8|7374|7377.5|7374.7|7376.8|7374|5
1631601500000|2021-09-14 06:38:20|7376.5|7373.7|7376|7373.2|7376.5|7373.7|7375.8|7373|6
1631601510000|2021-09-14 06:38:30|7376.3|7373.5|7376.3|7373.5|7376.5|7373.7|7376|7373.2|8
1631601520000|2021-09-14 06:38:40|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.3|7373.5|1
1631601530000|2021-09-14 06:38:50|7376.3|7373.5|7376.5|7373.7|7376.5|7373.7|7376.3|7373.5|2
1631601540000|2021-09-14 06:39:00|||||||||1
1631601550000|2021-09-14 06:39:10|7376.8|7374|7376.8|7374|7376.8|7374|7376.8|7374|1
1631601560000|2021-09-14 06:39:20|7376.3|7373.5|7376.5|7373.7|7376.5|7373.7|7376.3|7373.5|2
1631601580000|2021-09-14 06:39:40|7375.8|7373|7373.8|7371|7375.8|7373|7372.8|7370|34
1631601590000|2021-09-14 06:39:50|7373.2|7370.4|7372.8|7370|7373.2|7370.4|7372.8|7370|8
1631601600000|2021-09-14 06:40:00|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|4
1631601610000|2021-09-14 06:40:10|7373.3|7370.5|7373.5|7370.7|7373.5|7370.7|7373.3|7370.5|1
1631601620000|2021-09-14 06:40:20|7373.3|7370.5|7373.8|7371|7373.8|7371|7373.3|7370.5|0
1631601630000|2021-09-14 06:40:30|7373.2|7370.4|7372.5|7369.7|7373.2|7370.4|7372.5|7369.7|47
1631601640000|2021-09-14 06:40:40|7373|7370.2|7372.5|7369.7|7373|7370.2|7372.2|7369.4|79
1631601650000|2021-09-14 06:40:50|7371.5|7368.7|7371|7368.2|7372|7369.2|7370.7|7367.9|26
1631601660000|2021-09-14 06:41:00|7371.2|7368.4|7370.8|7368|7371.5|7368.7|7370.8|7368|1
1631601670000|2021-09-14 06:41:10|7370.5|7367.7|7371.5|7368.7|7371.5|7368.7|7370.5|7367.7|12
1631601680000|2021-09-14 06:41:20|7372.2|7369.4|7372.2|7369.4|7372.5|7369.7|7372.2|7369.4|16
1631601690000|2021-09-14 06:41:30|7372.5|7369.7|7373.2|7370.4|7373.2|7370.4|7372.5|7369.7|8
1631601700000|2021-09-14 06:41:40|7373|7370.2|7373|7370.2|7373|7370.2|7373|7370.2|2
1631601710000|2021-09-14 06:41:50|7372.8|7370|7373|7370.2|7373|7370.2|7372.8|7370|0
1631601720000|2021-09-14 06:42:00|7372.8|7370|7372.8|7370|7373|7370.2|7372.8|7370|1
1631601730000|2021-09-14 06:42:10|||||||||1
1631601740000|2021-09-14 06:42:20|7373|7370.2|7372.8|7370|7373.5|7370.7|7372.8|7370|1
1631601750000|2021-09-14 06:42:30|7372.3|7369.5|7371.5|7368.7|7372.5|7369.7|7371.3|7368.5|12
1631601760000|2021-09-14 06:42:40|7371.3|7368.5|7370.8|7368|7371.3|7368.5|7370.5|7367.7|30
1631601770000|2021-09-14 06:42:50|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|8
1631601780000|2021-09-14 06:43:00|7370.8|7368|7369.8|7367|7370.8|7368|7369.3|7366.5|98
1631601790000|2021-09-14 06:43:10|7369.5|7366.7|7369.8|7367|7370.3|7367.5|7369.5|7366.7|9
1631601800000|2021-09-14 06:43:20|7370|7367.2|7371.5|7368.7|7371.8|7369|7370|7367.2|4
1631601810000|2021-09-14 06:43:30|7371.8|7369|7372.5|7369.7|7372.7|7369.9|7371.8|7369|1
1631601830000|2021-09-14 06:43:50|7372.7|7369.9|7372.5|7369.7|7372.7|7369.9|7372.5|7369.7|1
1631601840000|2021-09-14 06:44:00|7372|7369.2|7372.5|7369.7|7372.5|7369.7|7371.2|7368.4|15
1631601850000|2021-09-14 06:44:10|7372.7|7369.9|7372.5|7369.7|7372.7|7369.9|7372.5|7369.7|26
1631601860000|2021-09-14 06:44:20|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.5|7369.7|1
1631601870000|2021-09-14 06:44:30|7373.2|7370.4|7372.7|7369.9|7373.7|7370.9|7372.7|7369.9|6
1631601880000|2021-09-14 06:44:40|7372.5|7369.7|7372.5|7369.7|7372.7|7369.9|7372.2|7369.4|10
1631601890000|2021-09-14 06:44:50|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|8
1631601900000|2021-09-14 06:45:00|7372.5|7369.7|7372|7369.2|7372.5|7369.7|7372|7369.2|2
1631601910000|2021-09-14 06:45:10|7371.5|7368.7|7372.5|7369.7|7372.5|7369.7|7371.5|7368.7|5
1631601920000|2021-09-14 06:45:20|7372.7|7369.9|7372.7|7369.9|7373.5|7370.7|7372.7|7369.9|1
1631601930000|2021-09-14 06:45:30|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|2
1631601940000|2021-09-14 06:45:40|7372.7|7369.9|7372.5|7369.7|7373|7370.2|7372.5|7369.7|3
1631601950000|2021-09-14 06:45:50|7372.2|7369.4|7372.2|7369.4|7372.5|7369.7|7372.2|7369.4|15
1631601960000|2021-09-14 06:46:00|7372.5|7369.7|7371.5|7368.7|7372.5|7369.7|7371|7368.2|20
1631601970000|2021-09-14 06:46:10|7371.7|7368.9|7370.2|7367.4|7371.7|7368.9|7370.2|7367.4|12
1631601980000|2021-09-14 06:46:20|7370.5|7367.7|7371|7368.2|7371|7368.2|7370.2|7367.4|20
1631601990000|2021-09-14 06:46:30|7371.2|7368.4|7371|7368.2|7371.2|7368.4|7370.7|7367.9|0
1631602000000|2021-09-14 06:46:40|7371.2|7368.4|7370.7|7367.9|7371.2|7368.4|7370.7|7367.9|4
1631602010000|2021-09-14 06:46:50|7371|7368.2|7372|7369.2|7372|7369.2|7371|7368.2|0
1631602020000|2021-09-14 06:47:00|7372.2|7369.4|7371.5|7368.7|7372.2|7369.4|7371.5|7368.7|1
1631602030000|2021-09-14 06:47:10|7371.2|7368.4|7370.7|7367.9|7371.2|7368.4|7370.7|7367.9|4
1631602040000|2021-09-14 06:47:20|7371.2|7368.4|7371.2|7368.4|7371.5|7368.7|7371.2|7368.4|12
1631602050000|2021-09-14 06:47:30|7371|7368.2|7372|7369.2|7372|7369.2|7371|7368.2|0
1631602060000|2021-09-14 06:47:40|7371.7|7368.9|7371.5|7368.7|7371.7|7368.9|7371.5|7368.7|1
1631602070000|2021-09-14 06:47:50|7372|7369.2|7372.5|7369.7|7372.5|7369.7|7372|7369.2|0
1631602080000|2021-09-14 06:48:00|7372.2|7369.4|7372.5|7369.7|7372.5|7369.7|7372.2|7369.4|1
1631602090000|2021-09-14 06:48:10|||||||||2
1631602110000|2021-09-14 06:48:30|7373.5|7370.7|7373.5|7370.7|7373.7|7370.9|7373.2|7370.4|9
1631602120000|2021-09-14 06:48:40|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|0
1631602130000|2021-09-14 06:48:50|7373|7370.2|7373.5|7370.7|7373.5|7370.7|7372.7|7369.9|15
1631602140000|2021-09-14 06:49:00|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.2|7370.4|0
1631602150000|2021-09-14 06:49:10|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.2|7370.4|3
1631602160000|2021-09-14 06:49:20|7373|7370.2|7372.7|7369.9|7373|7370.2|7372.5|7369.7|2
1631602170000|2021-09-14 06:49:30|7372.5|7369.7|7371.7|7368.9|7372.7|7369.9|7371.7|7368.9|5
1631602180000|2021-09-14 06:49:40|7372|7369.2|7372|7369.2|7372.2|7369.4|7371.7|7368.9|1
1631602190000|2021-09-14 06:49:50|7371.7|7368.9|7371.2|7368.4|7372|7369.2|7371.2|7368.4|2
1631602200000|2021-09-14 06:50:00|7371|7368.2|7371.2|7368.4|7371.5|7368.7|7370.7|7367.9|6
1631602210000|2021-09-14 06:50:10|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|0
1631602220000|2021-09-14 06:50:20|7371.7|7368.9|7372.2|7369.4|7372.2|7369.4|7371.5|7368.7|4
1631602230000|2021-09-14 06:50:30|7372.5|7369.7|7372.5|7369.7|7372.7|7369.9|7372.5|7369.7|2
1631602240000|2021-09-14 06:50:40|7372|7369.2|7372.5|7369.7|7373.2|7370.4|7372|7369.2|8
1631602250000|2021-09-14 06:50:50|7372.2|7369.4|7372.2|7369.4|7372.5|7369.7|7372.2|7369.4|12
1631602260000|2021-09-14 06:51:00|7372|7369.2|7372.7|7369.9|7373.2|7370.4|7371.7|7368.9|178
1631602270000|2021-09-14 06:51:10|7373.2|7370.4|7372.2|7369.4|7373.7|7370.9|7372.2|7369.4|16
1631602290000|2021-09-14 06:51:30|7371.7|7368.9|7371.5|7368.7|7372|7369.2|7371.5|7368.7|0
1631602300000|2021-09-14 06:51:40|7371|7368.2|7371|7368.2|7371|7368.2|7371|7368.2|0
1631602310000|2021-09-14 06:51:50|7370.5|7367.7|7370|7367.2|7370.5|7367.7|7369.7|7366.9|4
1631602320000|2021-09-14 06:52:00|7369.5|7366.7|7368.7|7365.9|7369.5|7366.7|7368.5|7365.7|9
1631602330000|2021-09-14 06:52:10|||||||||1
1631602350000|2021-09-14 06:52:30|7369.2|7366.4|7369.7|7366.9|7370|7367.2|7369.2|7366.4|10
1631602370000|2021-09-14 06:52:50|7368.7|7365.9|7369.5|7366.7|7369.5|7366.7|7368.7|7365.9|46
1631602380000|2021-09-14 06:53:00|7370.2|7367.4|7369.5|7366.7|7370.2|7367.4|7369|7366.2|52
1631602390000|2021-09-14 06:53:10|7369.2|7366.4|7369|7366.2|7369.5|7366.7|7369|7366.2|11
1631602400000|2021-09-14 06:53:20|7368.5|7365.7|7368.7|7365.9|7368.7|7365.9|7368.2|7365.4|4
1631602410000|2021-09-14 06:53:30|7369|7366.2|7369|7366.2|7369|7366.2|7369|7366.2|1
1631602420000|2021-09-14 06:53:40|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|0
1631602430000|2021-09-14 06:53:50|7369.5|7366.7|7370.2|7367.4|7370.5|7367.7|7369.5|7366.7|8
1631602440000|2021-09-14 06:54:00|7370.5|7367.7|7371|7368.2|7371|7368.2|7370.5|7367.7|34
1631602450000|2021-09-14 06:54:10|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|7370.5|7367.7|3
1631602460000|2021-09-14 06:54:20|7371.2|7368.4|7371.5|7368.7|7371.5|7368.7|7371.2|7368.4|0
1631602470000|2021-09-14 06:54:30|7370.7|7367.9|7370.2|7367.4|7370.7|7367.9|7370.2|7367.4|1
1631602480000|2021-09-14 06:54:40|7370|7367.2|7369.2|7366.4|7370|7367.2|7369.2|7366.4|7
1631602490000|2021-09-14 06:54:50|7368.7|7365.9|7370|7367.2|7370|7367.2|7368.5|7365.7|8
1631602500000|2021-09-14 06:55:00|7370.2|7367.4|7370.5|7367.7|7370.5|7367.7|7370.2|7367.4|1
1631602510000|2021-09-14 06:55:10|7370.2|7367.4|7370|7367.2|7370.2|7367.4|7370|7367.2|27
1631602520000|2021-09-14 06:55:20|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|7368.7|7365.9|9
1631602530000|2021-09-14 06:55:30|7370|7367.2|7370.7|7367.9|7370.7|7367.9|7370|7367.2|14
1631602540000|2021-09-14 06:55:40|7370.5|7367.7|7369.5|7366.7|7370.5|7367.7|7369.5|7366.7|3
1631602550000|2021-09-14 06:55:50|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|0
1631602560000|2021-09-14 06:56:00|7369|7366.2|7368.5|7365.7|7369.2|7366.4|7368.2|7365.4|12
1631602570000|2021-09-14 06:56:10|7368.2|7365.4|7368.5|7365.7|7368.5|7365.7|7368.2|7365.4|5
1631602580000|2021-09-14 06:56:20|7368.2|7365.4|7368.5|7365.7|7368.5|7365.7|7367.5|7364.7|26
1631602590000|2021-09-14 06:56:30|7368.2|7365.4|7368|7365.2|7368.5|7365.7|7367.7|7364.9|6
1631602600000|2021-09-14 06:56:40|7368.5|7365.7|7368.2|7365.4|7368.5|7365.7|7368.2|7365.4|3
1631602610000|2021-09-14 06:56:50|7367.7|7364.9|7368.5|7365.7|7368.5|7365.7|7367.2|7364.4|27
1631602620000|2021-09-14 06:57:00|7368.2|7365.4|7367.5|7364.7|7368.2|7365.4|7367|7364.2|11
1631602630000|2021-09-14 06:57:10|7367.2|7364.4|7367|7364.2|7367.5|7364.7|7366.5|7363.7|36
1631602640000|2021-09-14 06:57:20|7367.2|7364.4|7367.2|7364.4|7367.5|7364.7|7366.7|7363.9|1
1631602650000|2021-09-14 06:57:30|7367.5|7364.7|7368|7365.2|7368.7|7365.9|7367.2|7364.4|6
1631602660000|2021-09-14 06:57:40|7368.2|7365.4|7368|7365.2|7368.5|7365.7|7368|7365.2|21
1631602670000|2021-09-14 06:57:50|||||||||1
1631602680000|2021-09-14 06:58:00|7367.5|7364.7|7367.7|7364.9|7368.5|7365.7|7367.5|7364.7|3
1631602690000|2021-09-14 06:58:10|7368|7365.2|7368.2|7365.4|7368.2|7365.4|7367.7|7364.9|11
1631602700000|2021-09-14 06:58:20|7367.7|7364.9|7368.2|7365.4|7368.2|7365.4|7367.7|7364.9|50
1631602710000|2021-09-14 06:58:30|7368|7365.2|7367.5|7364.7|7368|7365.2|7367.2|7364.4|3
1631602720000|2021-09-14 06:58:40|7367.2|7364.4|7366.5|7363.7|7367.2|7364.4|7366.5|7363.7|0
1631602730000|2021-09-14 06:58:50|7367|7364.2|7366.7|7363.9|7367|7364.2|7366.7|7363.9|4
1631602740000|2021-09-14 06:59:00|7367|7364.2|7368.2|7365.4|7368.5|7365.7|7367|7364.2|6
1631602750000|2021-09-14 06:59:10|7368.5|7365.7|7368.5|7365.7|7369.2|7366.4|7368|7365.2|0
1631602760000|2021-09-14 06:59:20|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|0
1631602770000|2021-09-14 06:59:30|7368.5|7365.7|7368.2|7365.4|7368.5|7365.7|7367.5|7364.7|3
1631602780000|2021-09-14 06:59:40|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7368|7365.2|31
1631602790000|2021-09-14 06:59:50|7368.2|7365.4|7369.2|7366.4|7369.5|7366.7|7368.2|7365.4|17
1631602800000|2021-09-14 07:00:00|7368.7|7365.9|7369.5|7366.7|7369.5|7366.7|7368.5|7365.7|82
1631602810000|2021-09-14 07:00:10|7369.2|7366.4|7365.7|7362.9|7369.2|7366.4|7365.7|7362.9|35
1631602820000|2021-09-14 07:00:20|7364.7|7361.9|7366.5|7363.7|7366.5|7363.7|7364.5|7361.7|45
1631602830000|2021-09-14 07:00:30|7366.7|7363.9|7366.2|7363.4|7367.7|7364.9|7365.7|7362.9|65
1631602840000|2021-09-14 07:00:40|7366.5|7363.7|7367.5|7364.7|7367.5|7364.7|7366.5|7363.7|2
1631602850000|2021-09-14 07:00:50|7367.7|7364.9|7368|7365.2|7368|7365.2|7366.7|7363.9|7
1631602860000|2021-09-14 07:01:00|7367.7|7364.9|7368.2|7365.4|7368.5|7365.7|7366.7|7363.9|20
1631602870000|2021-09-14 07:01:10|7367.5|7364.7|7366.7|7363.9|7367.7|7364.9|7366.7|7363.9|21
1631602880000|2021-09-14 07:01:20|7366.5|7363.7|7367.5|7364.7|7367.5|7364.7|7366.5|7363.7|7
1631602890000|2021-09-14 07:01:30|7367.2|7364.4|7367.5|7364.7|7367.5|7364.7|7367.2|7364.4|0
1631602900000|2021-09-14 07:01:40|7367.7|7364.9|7368.2|7365.4|7368.5|7365.7|7367.7|7364.9|0
1631602910000|2021-09-14 07:01:50|7368.5|7365.7|7367.7|7364.9|7368.5|7365.7|7366.5|7363.7|46
1631602920000|2021-09-14 07:02:00|7367.2|7364.4|7366.5|7363.7|7367.2|7364.4|7366.5|7363.7|0
1631602930000|2021-09-14 07:02:10|7365.7|7362.9|7365.5|7362.7|7365.7|7362.9|7365|7362.2|6
1631602940000|2021-09-14 07:02:20|||||||||1
1631602950000|2021-09-14 07:02:30|7365.2|7362.4|7366|7363.2|7366.2|7363.4|7365.2|7362.4|4
1631602960000|2021-09-14 07:02:40|7365.7|7362.9|7365.5|7362.7|7365.7|7362.9|7365.5|7362.7|1
1631602970000|2021-09-14 07:02:50|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|1
1631602980000|2021-09-14 07:03:00|7366.2|7363.4|7366.5|7363.7|7367.2|7364.4|7366.2|7363.4|4
1631602990000|2021-09-14 07:03:10|7366|7363.2|7365.7|7362.9|7366.5|7363.7|7365.7|7362.9|5
1631603000000|2021-09-14 07:03:20|7365.2|7362.4|7364.7|7361.9|7365.5|7362.7|7364.7|7361.9|4
1631603010000|2021-09-14 07:03:30|7365.2|7362.4|7365.2|7362.4|7365.5|7362.7|7365.2|7362.4|1
1631603020000|2021-09-14 07:03:40|7364.7|7361.9|7365.2|7362.4|7365.2|7362.4|7364.7|7361.9|17
1631603030000|2021-09-14 07:03:50|7365.5|7362.7|7365.5|7362.7|7365.5|7362.7|7365.2|7362.4|6
1631603040000|2021-09-14 07:04:00|7364.7|7361.9|7366.7|7363.9|7366.7|7363.9|7364.7|7361.9|18
1631603050000|2021-09-14 07:04:10|||||||||1
1631603060000|2021-09-14 07:04:20|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|1
1631603070000|2021-09-14 07:04:30|7366.2|7363.4|7366.2|7363.4|7366.5|7363.7|7365.7|7362.9|1
1631603080000|2021-09-14 07:04:40|7366|7363.2|7366.2|7363.4|7366.5|7363.7|7365.7|7362.9|1
1631603090000|2021-09-14 07:04:50|7366.5|7363.7|7367.7|7364.9|7368|7365.2|7366.5|7363.7|32
1631603100000|2021-09-14 07:05:00|7368|7365.2|7369.5|7366.7|7369.5|7366.7|7367.7|7364.9|31
1631603110000|2021-09-14 07:05:10|7369.2|7366.4|7370|7367.2|7370.2|7367.4|7369|7366.2|11
1631603120000|2021-09-14 07:05:20|7370.5|7367.7|7372|7369.2|7372.5|7369.7|7370.5|7367.7|44
1631603130000|2021-09-14 07:05:30|7372.5|7369.7|7371.5|7368.7|7372.5|7369.7|7371.5|7368.7|1
1631603140000|2021-09-14 07:05:40|7371.2|7368.4|7370.7|7367.9|7371.5|7368.7|7370.5|7367.7|18
1631603150000|2021-09-14 07:05:50|7370.2|7367.4|7370.2|7367.4|7371.7|7368.9|7369.7|7366.9|588
1631603160000|2021-09-14 07:06:00|7371.2|7368.4|7371.5|7368.7|7372.2|7369.4|7371.2|7368.4|16
1631603170000|2021-09-14 07:06:10|7371.7|7368.9|7372|7369.2|7373.2|7370.4|7371.7|7368.9|5
1631603180000|2021-09-14 07:06:20|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|0
1631603190000|2021-09-14 07:06:30|7370.7|7367.9|7370.2|7367.4|7370.7|7367.9|7370|7367.2|5
1631603200000|2021-09-14 07:06:40|7369.7|7366.9|7370|7367.2|7370.5|7367.7|7369.5|7366.7|5
1631603210000|2021-09-14 07:06:50|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|7369.2|7366.4|26
1631603220000|2021-09-14 07:07:00|7369.5|7366.7|7369.5|7366.7|7370.2|7367.4|7369.5|7366.7|1
1631603230000|2021-09-14 07:07:10|7369.7|7366.9|7369.5|7366.7|7370.2|7367.4|7369.5|7366.7|9
1631603240000|2021-09-14 07:07:20|7369.7|7366.9|7369.5|7366.7|7369.7|7366.9|7369|7366.2|24
1631603250000|2021-09-14 07:07:30|7369.2|7366.4|7369.5|7366.7|7369.7|7366.9|7369.2|7366.4|2
1631603260000|2021-09-14 07:07:40|7369|7366.2|7369|7366.2|7369|7366.2|7369|7366.2|17
1631603270000|2021-09-14 07:07:50|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|7369.2|7366.4|0
1631603280000|2021-09-14 07:08:00|7369|7366.2|7366.7|7363.9|7369|7366.2|7366.5|7363.7|6
1631603290000|2021-09-14 07:08:10|7366.5|7363.7|7365.5|7362.7|7366.7|7363.9|7365.5|7362.7|8
1631603300000|2021-09-14 07:08:20|7365.7|7362.9|7369.2|7366.4|7369.4|7366.6|7365.2|7362.4|109
1631603320000|2021-09-14 07:08:40|7369.7|7366.9|7369.7|7366.9|7369.9|7367.1|7369.7|7366.9|3
1631603330000|2021-09-14 07:08:50|7369.9|7367.1|7372.7|7369.9|7373.7|7370.9|7369.9|7367.1|2
1631603340000|2021-09-14 07:09:00|7372.5|7369.7|7372.9|7370.1|7372.9|7370.1|7372.2|7369.4|36
1631603350000|2021-09-14 07:09:10|7372.7|7369.9|7373.9|7371.1|7373.9|7371.1|7372.7|7369.9|5
1631603360000|2021-09-14 07:09:20|7374.2|7371.4|7373.7|7370.9|7374.2|7371.4|7373.7|7370.9|19
1631603370000|2021-09-14 07:09:30|7373.9|7371.1|7376.9|7374.1|7377.2|7374.4|7373.9|7371.1|35
1631603380000|2021-09-14 07:09:40|7376.5|7373.7|7377.2|7374.4|7377.4|7374.6|7376.2|7373.4|5
1631603390000|2021-09-14 07:09:50|7378.4|7375.6|7377.2|7374.4|7378.4|7375.6|7377.2|7374.4|55
1631603400000|2021-09-14 07:10:00|7377.4|7374.6|7377.7|7374.9|7378.9|7376.1|7377.4|7374.6|4
1631603410000|2021-09-14 07:10:10|7377.2|7374.4|7377.4|7374.6|7377.9|7375.1|7376.2|7373.4|41
1631603420000|2021-09-14 07:10:20|7377.5|7374.7|7376.9|7374.1|7377.5|7374.7|7376.2|7373.4|45
1631603430000|2021-09-14 07:10:30|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|201
1631603440000|2021-09-14 07:10:40|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|0
1631603450000|2021-09-14 07:10:50|7376.2|7373.4|7376.7|7373.9|7377.2|7374.4|7376.2|7373.4|178
1631603460000|2021-09-14 07:11:00|7376.9|7374.1|7375.2|7372.4|7376.9|7374.1|7375.2|7372.4|14
1631603470000|2021-09-14 07:11:10|7375.4|7372.6|7373.7|7370.9|7375.7|7372.9|7373.7|7370.9|9
1631603480000|2021-09-14 07:11:20|7373.9|7371.1|7372.9|7370.1|7373.9|7371.1|7372.9|7370.1|2
1631603510000|2021-09-14 07:11:50|7372.7|7369.9|7372.4|7369.6|7372.9|7370.1|7371.9|7369.1|4
1631603520000|2021-09-14 07:12:00|7372.2|7369.4|7371.2|7368.4|7372.2|7369.4|7371.2|7368.4|9
1631603530000|2021-09-14 07:12:10|7370.4|7367.6|7371.9|7369.1|7372.4|7369.6|7370.4|7367.6|13
1631603540000|2021-09-14 07:12:20|7372.5|7369.7|7372.7|7369.9|7372.9|7370.1|7372.2|7369.4|7
1631603550000|2021-09-14 07:12:30|7372.4|7369.6|7372.9|7370.1|7372.9|7370.1|7372.2|7369.4|2
1631603560000|2021-09-14 07:12:40|7372.7|7369.9|7372.4|7369.6|7372.7|7369.9|7372.4|7369.6|0
1631603570000|2021-09-14 07:12:50|7372.2|7369.4|7372.4|7369.6|7372.4|7369.6|7372.2|7369.4|3
1631603580000|2021-09-14 07:13:00|7372.7|7369.9|7372.2|7369.4|7372.9|7370.1|7372.2|7369.4|8
1631603590000|2021-09-14 07:13:10|7371.9|7369.1|7369.9|7367.1|7371.9|7369.1|7369.9|7367.1|5
1631603600000|2021-09-14 07:13:20|7370.4|7367.6|7368.9|7366.1|7370.7|7367.9|7368.9|7366.1|15
1631603610000|2021-09-14 07:13:30|7369.2|7366.4|7369.9|7367.1|7369.9|7367.1|7369.2|7366.4|5
1631603620000|2021-09-14 07:13:40|7369.7|7366.9|7368.4|7365.6|7369.7|7366.9|7367.9|7365.1|15
1631603630000|2021-09-14 07:13:50|7368.2|7365.4|7368.2|7365.4|7368.4|7365.6|7368.2|7365.4|6
1631603640000|2021-09-14 07:14:00|7367.9|7365.1|7365.4|7362.6|7367.9|7365.1|7365.2|7362.4|20
1631603650000|2021-09-14 07:14:10|7365.9|7363.1|7366.9|7364.1|7366.9|7364.1|7365.9|7363.1|4
1631603660000|2021-09-14 07:14:20|7367.9|7365.1|7367.2|7364.4|7367.9|7365.1|7367.2|7364.4|13
1631603670000|2021-09-14 07:14:30|7366.9|7364.1|7365.2|7362.4|7366.9|7364.1|7365.2|7362.4|8
1631603680000|2021-09-14 07:14:40|7364.4|7361.6|7364.2|7361.4|7364.4|7361.6|7363.9|7361.1|2
1631603690000|2021-09-14 07:14:50|7364.4|7361.6|7364.2|7361.4|7364.4|7361.6|7364.2|7361.4|2
1631603700000|2021-09-14 07:15:00|7364.4|7361.6|7365.2|7362.4|7365.4|7362.6|7364.4|7361.6|4
1631603710000|2021-09-14 07:15:10|7363.9|7361.1|7363.4|7360.6|7363.9|7361.1|7362.9|7360.1|16
1631603720000|2021-09-14 07:15:20|7363.7|7360.9|7363.9|7361.1|7363.9|7361.1|7362.9|7360.1|5
1631603730000|2021-09-14 07:15:30|7364|7360|7359.9|7357.1|7364|7360|7359.9|7357.1|93
1631603740000|2021-09-14 07:15:40|7359.7|7356.9|7357.9|7355.1|7359.9|7357.1|7357.9|7355.1|76
1631603750000|2021-09-14 07:15:50|7357.7|7354.9|7358.9|7356.1|7358.9|7356.1|7357.4|7354.6|9
1631603760000|2021-09-14 07:16:00|7359.7|7356.9|7360.4|7357.6|7360.4|7357.6|7359.7|7356.9|7
1631603770000|2021-09-14 07:16:10|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|1
1631603780000|2021-09-14 07:16:20|7360.4|7357.6|7360.7|7357.9|7360.7|7357.9|7359.9|7357.1|3
1631603790000|2021-09-14 07:16:30|7360.9|7358.1|7361.2|7358.4|7361.9|7359.1|7360.9|7358.1|8
1631603800000|2021-09-14 07:16:40|7360.9|7358.1|7361.7|7358.9|7361.9|7359.1|7360.9|7358.1|2
1631603810000|2021-09-14 07:16:50|7361.4|7358.6|7361.9|7359.1|7361.9|7359.1|7360.9|7358.1|2
1631603820000|2021-09-14 07:17:00|7361.4|7358.6|7359.7|7356.9|7361.9|7359.1|7359.7|7356.9|73
1631603830000|2021-09-14 07:17:10|7359.9|7357.1|7360.4|7357.6|7360.4|7357.6|7359.9|7357.1|82
1631603840000|2021-09-14 07:17:20|7360.7|7357.9|7362.9|7360.1|7362.9|7360.1|7360.7|7357.9|30
1631603850000|2021-09-14 07:17:30|7363.4|7360.6|7364.2|7361.4|7364.4|7361.6|7363.4|7360.6|7
1631603860000|2021-09-14 07:17:40|7363.9|7361.1|7363.2|7360.4|7363.9|7361.1|7363.2|7360.4|3
1631603870000|2021-09-14 07:17:50|7363.7|7360.9|7363.9|7361.1|7363.9|7361.1|7363.7|7360.9|2
1631603880000|2021-09-14 07:18:00|7364.4|7361.6|7363.2|7360.4|7364.7|7361.9|7363.2|7360.4|17
1631603890000|2021-09-14 07:18:10|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|0
1631603900000|2021-09-14 07:18:20|7363.2|7360.4|7362.9|7360.1|7363.7|7360.9|7362.9|7360.1|2
1631603910000|2021-09-14 07:18:30|7363.2|7360.4|7364.9|7362.1|7364.9|7362.1|7363.2|7360.4|2
1631603920000|2021-09-14 07:18:40|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|7363.9|7361.1|1
1631603930000|2021-09-14 07:18:50|7363.9|7361.1|7365.2|7362.4|7365.4|7362.6|7363.9|7361.1|2
1631603940000|2021-09-14 07:19:00|7364.9|7362.1|7365.2|7362.4|7365.4|7362.6|7364.9|7362.1|4
1631603950000|2021-09-14 07:19:10|7364.9|7362.1|7364.9|7362.1|7365.7|7362.9|7364.9|7362.1|118
1631603960000|2021-09-14 07:19:20|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|14
1631603970000|2021-09-14 07:19:30|7365.7|7362.9|7365.9|7363.1|7366.4|7363.6|7365.7|7362.9|2
1631603980000|2021-09-14 07:19:40|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|0
1631603990000|2021-09-14 07:19:50|7365.9|7363.1|7367.4|7364.6|7367.7|7364.9|7365.9|7363.1|44
1631604000000|2021-09-14 07:20:00|7367.7|7364.9|7366.4|7363.6|7367.7|7364.9|7366.4|7363.6|5
1631604010000|2021-09-14 07:20:10|7365.9|7363.1|7365.4|7362.6|7365.9|7363.1|7365.2|7362.4|2
1631604020000|2021-09-14 07:20:20|7365.2|7362.4|7365.7|7362.9|7365.7|7362.9|7365.2|7362.4|1
1631604030000|2021-09-14 07:20:30|7366.2|7363.4|7366.9|7364.1|7367.4|7364.6|7366.2|7363.4|6
1631604040000|2021-09-14 07:20:40|7365.9|7363.1|7365.7|7362.9|7365.9|7363.1|7365.2|7362.4|12
1631604050000|2021-09-14 07:20:50|7365.9|7363.1|7366.7|7363.9|7366.7|7363.9|7365.2|7362.4|16
1631604060000|2021-09-14 07:21:00|7366.2|7363.4|7366.9|7364.1|7366.9|7364.1|7365.9|7363.1|6
1631604070000|2021-09-14 07:21:10|7367.7|7364.9|7367.2|7364.4|7368.2|7365.4|7367.2|7364.4|17
1631604080000|2021-09-14 07:21:20|7366.9|7364.1|7365.9|7363.1|7367.2|7364.4|7365.4|7362.6|0
1631604090000|2021-09-14 07:21:30|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|7365.2|7362.4|3
1631604100000|2021-09-14 07:21:40|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|0
1631604120000|2021-09-14 07:22:00|7365.4|7362.6|7365.2|7362.4|7365.4|7362.6|7365.2|7362.4|3
1631604160000|2021-09-14 07:22:40|||||||||1
1631604170000|2021-09-14 07:22:50|7364.7|7361.9|7361.4|7358.6|7364.7|7361.9|7361.4|7358.6|21
1631604180000|2021-09-14 07:23:00|7361.7|7358.9|7361.9|7359.1|7361.9|7359.1|7361.7|7358.9|1
1631604190000|2021-09-14 07:23:10|7362.2|7359.4|7362.7|7359.9|7362.7|7359.9|7362.2|7359.4|59
1631604200000|2021-09-14 07:23:20|7362.9|7360.1|7362.7|7359.9|7362.9|7360.1|7362.4|7359.6|120
1631604210000|2021-09-14 07:23:30|7362.9|7360.1|7363.9|7361.1|7363.9|7361.1|7362.9|7360.1|5
1631604220000|2021-09-14 07:23:40|7363.7|7360.9|7364.2|7361.4|7364.2|7361.4|7362.9|7360.1|19
1631604230000|2021-09-14 07:23:50|7364.9|7362.1|7364.7|7361.9|7364.9|7362.1|7363.4|7360.6|5
1631604240000|2021-09-14 07:24:00|7364.3|7360.3|7361.9|7359.1|7364.3|7360.3|7361.9|7359.1|106
1631604250000|2021-09-14 07:24:10|7362.2|7359.4|7361.4|7358.6|7362.4|7359.6|7360.7|7357.9|3
1631604260000|2021-09-14 07:24:20|7361.7|7358.9|7360.9|7358.1|7361.9|7359.1|7360.2|7357.4|1
1631604270000|2021-09-14 07:24:30|7361.2|7358.4|7361.9|7359.1|7361.9|7359.1|7361.2|7358.4|7
1631604280000|2021-09-14 07:24:40|7361.4|7358.6|7361.4|7358.6|7361.4|7358.6|7360.7|7357.9|27
1631604290000|2021-09-14 07:24:50|7360.9|7358.1|7361.7|7358.9|7361.9|7359.1|7360.9|7358.1|1
1631604300000|2021-09-14 07:25:00|7361.9|7359.1|7362.9|7360.1|7363.7|7360.9|7361.9|7359.1|5
1631604310000|2021-09-14 07:25:10|7362.7|7359.9|7361.4|7358.6|7362.7|7359.9|7361.4|7358.6|1
1631604320000|2021-09-14 07:25:20|7361.7|7358.9|7361.9|7359.1|7361.9|7359.1|7361.7|7358.9|3
1631604330000|2021-09-14 07:25:30|7361.4|7358.6|7361.4|7358.6|7361.4|7358.6|7361.4|7358.6|5
1631604340000|2021-09-14 07:25:40|7361.7|7358.9|7361.7|7358.9|7361.9|7359.1|7361.4|7358.6|2
1631604350000|2021-09-14 07:25:50|7361.4|7358.6|7359.2|7356.4|7361.7|7358.9|7358.9|7356.1|246
1631604360000|2021-09-14 07:26:00|7358.9|7356.1|7359.2|7356.4|7359.4|7356.6|7358.4|7355.6|1
1631604370000|2021-09-14 07:26:10|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|7358.2|7355.4|8
1631604380000|2021-09-14 07:26:20|7358.7|7355.9|7358.4|7355.6|7358.9|7356.1|7358.4|7355.6|0
1631604390000|2021-09-14 07:26:30|7358.7|7355.9|7358.2|7355.4|7358.9|7356.1|7357.9|7355.1|2
1631604400000|2021-09-14 07:26:40|7358.4|7355.6|7357.9|7355.1|7358.4|7355.6|7356.7|7353.9|33
1631604410000|2021-09-14 07:26:50|7357.7|7354.9|7358.2|7355.4|7358.7|7355.9|7356.9|7354.1|172
1631604420000|2021-09-14 07:27:00|7358.4|7355.6|7358.4|7355.6|7358.9|7356.1|7358.2|7355.4|9
1631604430000|2021-09-14 07:27:10|7358.7|7355.9|7359.9|7357.1|7359.9|7357.1|7358.7|7355.9|5
1631604440000|2021-09-14 07:27:20|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|1
1631604450000|2021-09-14 07:27:30|7360.4|7357.6|7360.9|7358.1|7360.9|7358.1|7360.4|7357.6|1
1631604460000|2021-09-14 07:27:40|7361.2|7358.4|7361.9|7359.1|7361.9|7359.1|7361.2|7358.4|1
1631604470000|2021-09-14 07:27:50|7362.4|7359.6|7362.2|7359.4|7362.7|7359.9|7362.2|7359.4|6
1631604480000|2021-09-14 07:28:00|7361.9|7359.1|7361.7|7358.9|7362.4|7359.6|7361.7|7358.9|3
1631604490000|2021-09-14 07:28:10|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|0
1631604500000|2021-09-14 07:28:20|7362.7|7359.9|7362.7|7359.9|7362.9|7360.1|7362.7|7359.9|2
1631604510000|2021-09-14 07:28:30|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.4|7359.6|9
1631604520000|2021-09-14 07:28:40|7362.7|7359.9|7362.7|7359.9|7362.9|7360.1|7362.7|7359.9|11
1631604530000|2021-09-14 07:28:50|7362.2|7359.4|7362.2|7359.4|7362.4|7359.6|7361.2|7358.4|2
1631604540000|2021-09-14 07:29:00|7361.9|7359.1|7361.7|7358.9|7361.9|7359.1|7361.7|7358.9|2
1631604550000|2021-09-14 07:29:10|7361.9|7359.1|7362.9|7360.1|7362.9|7360.1|7361.9|7359.1|6
1631604570000|2021-09-14 07:29:30|7362.4|7359.6|7362.7|7359.9|7362.7|7359.9|7362.2|7359.4|7
1631604580000|2021-09-14 07:29:40|7362.9|7360.1|7362.9|7360.1|7363.7|7360.9|7362.9|7360.1|21
1631604590000|2021-09-14 07:29:50|7362.7|7359.9|7361.7|7358.9|7362.7|7359.9|7361.7|7358.9|3
1631604600000|2021-09-14 07:30:00|7361.2|7358.4|7360.9|7358.1|7361.9|7359.1|7360.7|7357.9|25
1631604610000|2021-09-14 07:30:10|7360.7|7357.9|7361.7|7358.9|7361.9|7359.1|7360.7|7357.9|31
1631604620000|2021-09-14 07:30:20|7361.9|7359.1|7362.9|7360.1|7362.9|7360.1|7361.4|7358.6|39
1631604630000|2021-09-14 07:30:30|7363.4|7360.6|7363.7|7360.9|7363.7|7360.9|7362.2|7359.4|12
1631604640000|2021-09-14 07:30:40|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|16
1631604650000|2021-09-14 07:30:50|7363.4|7360.6|7362.9|7360.1|7363.4|7360.6|7362.9|7360.1|19
1631604660000|2021-09-14 07:31:00|7362.4|7359.6|7361.2|7358.4|7362.4|7359.6|7360.9|7358.1|24
1631604670000|2021-09-14 07:31:10|7361.4|7358.6|7362.9|7360.1|7362.9|7360.1|7361.2|7358.4|12
1631604680000|2021-09-14 07:31:20|7362.7|7359.9|7362.7|7359.9|7362.7|7359.9|7362.7|7359.9|10
1631604690000|2021-09-14 07:31:30|7362.4|7359.6|7362.9|7360.1|7362.9|7360.1|7361.2|7358.4|4
1631604700000|2021-09-14 07:31:40|7362.7|7359.9|7362.9|7360.1|7362.9|7360.1|7362.7|7359.9|0
1631604710000|2021-09-14 07:31:50|7363.2|7360.4|7363.2|7360.4|7364.2|7361.4|7363.2|7360.4|34
1631604720000|2021-09-14 07:32:00|7362.9|7360.1|7360.2|7357.4|7362.9|7360.1|7360.2|7357.4|12
1631604730000|2021-09-14 07:32:10|7359.2|7356.4|7359.9|7357.1|7360.9|7358.1|7359.2|7356.4|14
1631604740000|2021-09-14 07:32:20|7358.9|7356.1|7359.7|7356.9|7359.7|7356.9|7358.7|7355.9|10
1631604750000|2021-09-14 07:32:30|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|1
1631604760000|2021-09-14 07:32:40|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|19
1631604770000|2021-09-14 07:32:50|7360.7|7357.9|7361.7|7358.9|7361.9|7359.1|7360.7|7357.9|4
1631604780000|2021-09-14 07:33:00|7361.9|7359.1|7359.9|7357.1|7361.9|7359.1|7359.9|7357.1|8
1631604790000|2021-09-14 07:33:10|7360.2|7357.4|7361.9|7359.1|7361.9|7359.1|7360.2|7357.4|15
1631604800000|2021-09-14 07:33:20|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.2|7359.4|7
1631604810000|2021-09-14 07:33:30|7361.4|7358.6|7361.9|7359.1|7362.2|7359.4|7361.4|7358.6|17
1631604820000|2021-09-14 07:33:40|7361.7|7358.9|7362.9|7360.1|7362.9|7360.1|7361.2|7358.4|14
1631604830000|2021-09-14 07:33:50|7362.4|7359.6|7362.9|7360.1|7362.9|7360.1|7362.4|7359.6|3
1631604840000|2021-09-14 07:34:00|7362.7|7359.9|7360.4|7357.6|7362.7|7359.9|7360.4|7357.6|19
1631604850000|2021-09-14 07:34:10|7360.9|7358.1|7360.9|7358.1|7361.4|7358.6|7360.7|7357.9|32
1631604860000|2021-09-14 07:34:20|7361.4|7358.6|7361.7|7358.9|7362.2|7359.4|7361.4|7358.6|7
1631604870000|2021-09-14 07:34:30|7361.4|7358.6|7360.4|7357.6|7361.4|7358.6|7360.4|7357.6|18
1631604880000|2021-09-14 07:34:40|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|7359.9|7357.1|37
1631604890000|2021-09-14 07:34:50|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|7359.4|7356.6|4
1631604900000|2021-09-14 07:35:00|7359.4|7356.6|7359.9|7357.1|7359.9|7357.1|7358.2|7355.4|13
1631604910000|2021-09-14 07:35:10|7359.4|7356.6|7361.4|7358.6|7361.9|7359.1|7359.4|7356.6|30
1631604920000|2021-09-14 07:35:20|7361.2|7358.4|7362.2|7359.4|7362.7|7359.9|7361.2|7358.4|3
1631604930000|2021-09-14 07:35:30|7362.7|7359.9|7362.9|7360.1|7362.9|7360.1|7362.2|7359.4|10
1631604940000|2021-09-14 07:35:40|7363.9|7361.1|7364.9|7362.1|7364.9|7362.1|7363.4|7360.6|11
1631604950000|2021-09-14 07:35:50|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|7364.2|7361.4|3
1631604960000|2021-09-14 07:36:00|7364.2|7361.4|7363.9|7361.1|7364.4|7361.6|7363.9|7361.1|0
1631604970000|2021-09-14 07:36:10|7364.2|7361.4|7364.2|7361.4|7364.9|7362.1|7364.2|7361.4|10
1631604980000|2021-09-14 07:36:20|||||||||2
1631604990000|2021-09-14 07:36:30|7364.4|7361.6|7364.2|7361.4|7364.9|7362.1|7364.2|7361.4|8
1631605000000|2021-09-14 07:36:40|7363.7|7360.9|7362.2|7359.4|7363.7|7360.9|7362.2|7359.4|29
1631605010000|2021-09-14 07:36:50|7362.7|7359.9|7362.2|7359.4|7362.9|7360.1|7362.2|7359.4|14
1631605020000|2021-09-14 07:37:00|7360.7|7357.9|7360.7|7357.9|7360.7|7357.9|7359.2|7356.4|18
1631605030000|2021-09-14 07:37:10|7361.2|7358.4|7361.7|7358.9|7361.7|7358.9|7361.2|7358.4|16
1631605040000|2021-09-14 07:37:20|7361.9|7359.1|7362.7|7359.9|7362.9|7360.1|7361.9|7359.1|6
1631605050000|2021-09-14 07:37:30|7362.9|7360.1|7363.2|7360.4|7363.2|7360.4|7362.9|7360.1|1
1631605060000|2021-09-14 07:37:40|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|22
1631605070000|2021-09-14 07:37:50|7363.2|7360.4|7363.9|7361.1|7363.9|7361.1|7363.2|7360.4|9
1631605080000|2021-09-14 07:38:00|7363.2|7360.4|7363.7|7360.9|7363.9|7361.1|7363.2|7360.4|27
1631605090000|2021-09-14 07:38:10|7363.4|7360.6|7361.2|7358.4|7363.4|7360.6|7361.2|7358.4|97
1631605100000|2021-09-14 07:38:20|7361.7|7358.9|7361.9|7359.1|7361.9|7359.1|7361.7|7358.9|1
1631605110000|2021-09-14 07:38:30|7362.2|7359.4|7361.9|7359.1|7362.2|7359.4|7361.9|7359.1|2
1631605120000|2021-09-14 07:38:40|7361.6|7358.8|7361.2|7358.4|7361.6|7358.8|7361.2|7358.4|2
1631605130000|2021-09-14 07:38:50|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|4
1631605140000|2021-09-14 07:39:00|7361.7|7358.9|7361.9|7359.1|7361.9|7359.1|7361.6|7358.8|5
1631605150000|2021-09-14 07:39:10|7361.4|7358.6|7361.2|7358.4|7361.7|7358.9|7361.2|7358.4|1
1631605160000|2021-09-14 07:39:20|7361.4|7358.6|7361.7|7358.9|7361.7|7358.9|7361.4|7358.6|0
1631605170000|2021-09-14 07:39:30|7361.9|7359.1|7362.6|7359.8|7363.9|7361.1|7361.9|7359.1|41
1631605180000|2021-09-14 07:39:40|7362.9|7360.1|7362.4|7359.6|7362.9|7360.1|7361.9|7359.1|2
1631605190000|2021-09-14 07:39:50|7362.6|7359.8|7362.9|7360.1|7362.9|7360.1|7362.1|7359.3|2
1631605200000|2021-09-14 07:40:00|7362.6|7359.8|7360.2|7357.4|7362.6|7359.8|7359.9|7357.1|21
1631605210000|2021-09-14 07:40:10|7359.6|7356.8|7358.4|7355.6|7359.6|7356.8|7358.2|7355.4|20
1631605220000|2021-09-14 07:40:20|7358.6|7355.8|7360.2|7357.4|7360.4|7357.6|7358.6|7355.8|12
1631605230000|2021-09-14 07:40:30|7360.9|7358.1|7360.4|7357.6|7360.9|7358.1|7360.4|7357.6|4
1631605240000|2021-09-14 07:40:40|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|9
1631605250000|2021-09-14 07:40:50|7359.2|7356.4|7357.2|7354.4|7359.4|7356.6|7357.2|7354.4|111
1631605260000|2021-09-14 07:41:00|7357.7|7354.9|7359.9|7357.1|7359.9|7357.1|7357.4|7354.6|17
1631605270000|2021-09-14 07:41:10|7360.4|7357.6|7358.9|7356.1|7360.4|7357.6|7358.2|7355.4|28
1631605280000|2021-09-14 07:41:20|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|3
1631605290000|2021-09-14 07:41:30|7359.6|7356.8|7359.2|7356.4|7359.7|7356.9|7359.2|7356.4|4
1631605300000|2021-09-14 07:41:40|7359.4|7356.6|7359.2|7356.4|7359.7|7356.9|7359.2|7356.4|2
1631605310000|2021-09-14 07:41:50|7359.7|7356.9|7360.2|7357.4|7360.2|7357.4|7359.7|7356.9|1
1631605320000|2021-09-14 07:42:00|7359.9|7357.1|7360.7|7357.9|7360.7|7357.9|7359.7|7356.9|7
1631605330000|2021-09-14 07:42:10|7360.2|7357.4|7360.2|7357.4|7360.7|7357.9|7360.2|7357.4|2
1631605340000|2021-09-14 07:42:20|||||||||2
1631605350000|2021-09-14 07:42:30|7360.7|7357.9|7359.2|7356.4|7360.7|7357.9|7359.2|7356.4|13
1631605360000|2021-09-14 07:42:40|7359.7|7356.9|7361.7|7358.9|7361.7|7358.9|7359.7|7356.9|15
1631605370000|2021-09-14 07:42:50|7361.9|7359.1|7362.7|7359.9|7363.9|7361.1|7361.9|7359.1|32
1631605380000|2021-09-14 07:43:00|7362.9|7360.1|7362.7|7359.9|7362.9|7360.1|7362.7|7359.9|4
1631605390000|2021-09-14 07:43:10|7362.9|7360.1|7363.4|7360.6|7364.2|7361.4|7362.7|7359.9|6
1631605400000|2021-09-14 07:43:20|7363.2|7360.4|7363.7|7360.9|7364.2|7361.4|7363.2|7360.4|8
1631605410000|2021-09-14 07:43:30|7363.9|7361.1|7362.7|7359.9|7364.2|7361.4|7362.2|7359.4|86
1631605420000|2021-09-14 07:43:40|7362.4|7359.6|7363.9|7361.1|7363.9|7361.1|7362.4|7359.6|12
1631605430000|2021-09-14 07:43:50|7363.4|7360.6|7363.2|7360.4|7363.4|7360.6|7363.2|7360.4|3
1631605440000|2021-09-14 07:44:00|7362.9|7360.1|7363.7|7360.9|7363.9|7361.1|7362.9|7360.1|7
1631605450000|2021-09-14 07:44:10|7363.6|7360.8|7362.9|7360.1|7364.2|7361.4|7362.9|7360.1|17
1631605470000|2021-09-14 07:44:30|7363.2|7360.4|7363.2|7360.4|7363.2|7360.4|7362.9|7360.1|62
1631605480000|2021-09-14 07:44:40|7362.9|7360.1|7362.2|7359.4|7362.9|7360.1|7362.2|7359.4|8
1631605490000|2021-09-14 07:44:50|7362.4|7359.6|7362.7|7359.9|7362.9|7360.1|7362.4|7359.6|1
1631605500000|2021-09-14 07:45:00|7362.9|7360.1|7362.7|7359.9|7363.2|7360.4|7362.2|7359.4|24
1631605510000|2021-09-14 07:45:10|7362.2|7359.4|7362.2|7359.4|7362.9|7360.1|7362.2|7359.4|3
1631605520000|2021-09-14 07:45:20|7362.7|7359.9|7362.2|7359.4|7362.7|7359.9|7362.2|7359.4|25
1631605530000|2021-09-14 07:45:30|||||||||1
1631605540000|2021-09-14 07:45:40|7362.7|7359.9|7365.9|7363.1|7365.9|7363.1|7362.7|7359.9|50
1631605550000|2021-09-14 07:45:50|7365.7|7362.9|7365.9|7363.1|7365.9|7363.1|7364.9|7362.1|27
1631605560000|2021-09-14 07:46:00|7365.7|7362.9|7365.9|7363.1|7365.9|7363.1|7365.2|7362.4|19
1631605570000|2021-09-14 07:46:10|7366.6|7363.8|7367.1|7364.3|7367.1|7364.3|7366.6|7363.8|19
1631605580000|2021-09-14 07:46:20|7367.4|7364.6|7368.4|7365.6|7368.4|7365.6|7367.1|7364.3|18
1631605590000|2021-09-14 07:46:30|7368.1|7365.3|7367.9|7365.1|7368.1|7365.3|7367.9|7365.1|19
1631605600000|2021-09-14 07:46:40|7367.1|7364.3|7366.9|7364.1|7367.1|7364.3|7366.9|7364.1|10
1631605610000|2021-09-14 07:46:50|7366.4|7363.6|7367.1|7364.3|7367.1|7364.3|7366.1|7363.3|127
1631605620000|2021-09-14 07:47:00|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|7366.4|7363.6|7
1631605630000|2021-09-14 07:47:10|7367.1|7364.3|7367.1|7364.3|7367.9|7365.1|7367.1|7364.3|4
1631605640000|2021-09-14 07:47:20|7367.9|7365.1|7367.6|7364.8|7368.9|7366.1|7367.6|7364.8|42
1631605650000|2021-09-14 07:47:30|7367.1|7364.3|7366.6|7363.8|7367.1|7364.3|7366.1|7363.3|6
1631605660000|2021-09-14 07:47:40|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|7366.1|7363.3|7
1631605670000|2021-09-14 07:47:50|7366.1|7363.3|7365.9|7363.1|7366.1|7363.3|7365.9|7363.1|52
1631605680000|2021-09-14 07:48:00|||||||||2
1631605690000|2021-09-14 07:48:10|7366.1|7363.3|7366.6|7363.8|7366.6|7363.8|7366.1|7363.3|1
1631605700000|2021-09-14 07:48:20|7366.4|7363.6|7365.9|7363.1|7366.4|7363.6|7365.9|7363.1|22
1631605710000|2021-09-14 07:48:30|7366.1|7363.3|7366.1|7363.3|7366.4|7363.6|7366.1|7363.3|6
1631605720000|2021-09-14 07:48:40|7366.4|7363.6|7367.9|7365.1|7368.9|7366.1|7366.4|7363.6|37
1631605730000|2021-09-14 07:48:50|7367.6|7364.8|7368.1|7365.3|7368.1|7365.3|7367.6|7364.8|1
1631605740000|2021-09-14 07:49:00|7367.9|7365.1|7367.9|7365.1|7368.1|7365.3|7367.9|7365.1|6
1631605750000|2021-09-14 07:49:10|||||||||11
1631605760000|2021-09-14 07:49:20|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|3
1631605770000|2021-09-14 07:49:30|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|1
1631605780000|2021-09-14 07:49:40|7367.9|7365.1|7367.1|7364.3|7367.9|7365.1|7367.1|7364.3|1
1631605790000|2021-09-14 07:49:50|7367.4|7364.6|7367.6|7364.8|7367.6|7364.8|7367.1|7364.3|4
1631605800000|2021-09-14 07:50:00|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|2
1631605810000|2021-09-14 07:50:10|||||||||1
1631605820000|2021-09-14 07:50:20|7368.1|7365.3|7369.1|7366.3|7369.4|7366.6|7368.1|7365.3|22
1631605830000|2021-09-14 07:50:30|7369.4|7366.6|7369.9|7367.1|7369.9|7367.1|7369.4|7366.6|2
1631605840000|2021-09-14 07:50:40|7369.6|7366.8|7369.1|7366.3|7369.6|7366.8|7369.1|7366.3|7
1631605850000|2021-09-14 07:50:50|7369.4|7366.6|7369.6|7366.8|7369.6|7366.8|7369.4|7366.6|36
1631605860000|2021-09-14 07:51:00|7369.9|7367.1|7369.9|7367.1|7370.4|7367.6|7369.9|7367.1|12
1631605870000|2021-09-14 07:51:10|7370.1|7367.3|7370.4|7367.6|7370.6|7367.8|7370.1|7367.3|8
1631605880000|2021-09-14 07:51:20|7370.6|7367.8|7371.4|7368.6|7372.6|7369.8|7370.6|7367.8|71
1631605890000|2021-09-14 07:51:30|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|15
1631605900000|2021-09-14 07:51:40|7371.4|7368.6|7372.6|7369.8|7372.6|7369.8|7371.4|7368.6|9
1631605910000|2021-09-14 07:51:50|7372.9|7370.1|7375.9|7373.1|7375.9|7373.1|7372.9|7370.1|168
1631605920000|2021-09-14 07:52:00|7376.6|7373.8|7378.6|7375.8|7379.4|7376.6|7376.6|7373.8|28
1631605930000|2021-09-14 07:52:10|7378.4|7375.6|7375.4|7372.6|7378.4|7375.6|7375.1|7372.3|34
1631605940000|2021-09-14 07:52:20|7375.6|7372.8|7375.1|7372.3|7375.9|7373.1|7375.1|7372.3|9
1631605950000|2021-09-14 07:52:30|7375.4|7372.6|7375.6|7372.8|7375.9|7373.1|7375.1|7372.3|6
1631605960000|2021-09-14 07:52:40|7376.1|7373.3|7378.9|7376.1|7378.9|7376.1|7375.9|7373.1|19
1631605970000|2021-09-14 07:52:50|7379.1|7376.3|7378.6|7375.8|7380.1|7377.3|7377.9|7375.1|63
1631605980000|2021-09-14 07:53:00|7378.1|7375.3|7379.4|7376.6|7379.6|7376.8|7378.1|7375.3|16
1631605990000|2021-09-14 07:53:10|7379.1|7376.3|7380.4|7377.6|7380.6|7377.8|7379.1|7376.3|18
1631606000000|2021-09-14 07:53:20|7380.1|7377.3|7379.4|7376.6|7381.4|7378.6|7379.4|7376.6|32
1631606010000|2021-09-14 07:53:30|7378.9|7376.1|7379.9|7377.1|7379.9|7377.1|7378.4|7375.6|46
1631606020000|2021-09-14 07:53:40|7380.4|7377.6|7378.6|7375.8|7380.4|7377.6|7378.6|7375.8|15
1631606030000|2021-09-14 07:53:50|7377.9|7375.1|7377.6|7374.8|7377.9|7375.1|7376.9|7374.1|22
1631606040000|2021-09-14 07:54:00|7377.4|7374.6|7376.1|7373.3|7377.9|7375.1|7375.9|7373.1|6
1631606050000|2021-09-14 07:54:10|7376.4|7373.6|7375.6|7372.8|7376.6|7373.8|7374.9|7372.1|7
1631606060000|2021-09-14 07:54:20|7374.9|7372.1|7376.1|7373.3|7376.1|7373.3|7374.9|7372.1|2
1631606070000|2021-09-14 07:54:30|7375.6|7372.8|7376.1|7373.3|7376.6|7373.8|7375.6|7372.8|14
1631606080000|2021-09-14 07:54:40|7375.4|7372.6|7375.9|7373.1|7375.9|7373.1|7375.4|7372.6|28
1631606090000|2021-09-14 07:54:50|7375.6|7372.8|7374.9|7372.1|7375.9|7373.1|7374.9|7372.1|15
1631606100000|2021-09-14 07:55:00|7375.1|7372.3|7374.9|7372.1|7375.9|7373.1|7374.9|7372.1|25
1631606110000|2021-09-14 07:55:10|7375.1|7372.3|7375.9|7373.1|7375.9|7373.1|7375.1|7372.3|19
1631606120000|2021-09-14 07:55:20|7375.1|7372.3|7377.1|7374.3|7378.4|7375.6|7375.1|7372.3|589
1631606130000|2021-09-14 07:55:30|7377.9|7375.1|7377.6|7374.8|7378.1|7375.3|7377.6|7374.8|3
1631606140000|2021-09-14 07:55:40|7377.1|7374.3|7376.6|7373.8|7377.1|7374.3|7376.6|7373.8|10
1631606150000|2021-09-14 07:55:50|7376.4|7373.6|7376.9|7374.1|7376.9|7374.1|7376.4|7373.6|1
1631606160000|2021-09-14 07:56:00|7376.6|7373.8|7378.4|7375.6|7378.4|7375.6|7376.6|7373.8|3
1631606170000|2021-09-14 07:56:10|7378.9|7376.1|7378.6|7375.8|7379.1|7376.3|7378.6|7375.8|19
1631606180000|2021-09-14 07:56:20|7378.4|7375.6|7378.4|7375.6|7379.1|7376.3|7378.4|7375.6|26
1631606190000|2021-09-14 07:56:30|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|4
1631606200000|2021-09-14 07:56:40|7379.1|7376.3|7380.4|7377.6|7380.4|7377.6|7378.9|7376.1|38
1631606210000|2021-09-14 07:56:50|7380.9|7378.1|7381.4|7378.6|7381.4|7378.6|7380.6|7377.8|25
1631606220000|2021-09-14 07:57:00|7381.9|7379.1|7381.6|7378.8|7382.1|7379.3|7381.6|7378.8|18
1631606230000|2021-09-14 07:57:10|7381.4|7378.6|7381.6|7378.8|7382.1|7379.3|7381.4|7378.6|120
1631606240000|2021-09-14 07:57:20|7381.4|7378.6|7380.4|7377.6|7381.4|7378.6|7380.4|7377.6|21
1631606250000|2021-09-14 07:57:30|7380.6|7377.8|7379.6|7376.8|7380.6|7377.8|7378.9|7376.1|12
1631606260000|2021-09-14 07:57:40|7379.4|7376.6|7378.9|7376.1|7379.4|7376.6|7378.9|7376.1|2
1631606270000|2021-09-14 07:57:50|7379.1|7376.3|7377.6|7374.8|7379.1|7376.3|7377.4|7374.6|19
1631606280000|2021-09-14 07:58:00|7377.4|7374.6|7378.1|7375.3|7379.1|7376.3|7377.4|7374.6|6
1631606290000|2021-09-14 07:58:10|7377.6|7374.8|7379.9|7377.1|7380.1|7377.3|7377.4|7374.6|40
1631606300000|2021-09-14 07:58:20|7380.1|7377.3|7380.4|7377.6|7380.4|7377.6|7380.1|7377.3|0
1631606310000|2021-09-14 07:58:30|||||||||1
1631606330000|2021-09-14 07:58:50|7380.1|7377.3|7379.6|7376.8|7380.1|7377.3|7379.6|7376.8|7
1631606340000|2021-09-14 07:59:00|7379.1|7376.3|7378.9|7376.1|7379.1|7376.3|7377.4|7374.6|9
1631606350000|2021-09-14 07:59:10|7378.6|7375.8|7380.1|7377.3|7380.1|7377.3|7378.6|7375.8|6
1631606360000|2021-09-14 07:59:20|7379.9|7377.1|7379.6|7376.8|7380.4|7377.6|7379.6|7376.8|20
1631606370000|2021-09-14 07:59:30|7379.4|7376.6|7379.6|7376.8|7380.1|7377.3|7379.4|7376.6|5
1631606380000|2021-09-14 07:59:40|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7379.9|7377.1|13
1631606390000|2021-09-14 07:59:50|7380.6|7377.8|7380.1|7377.3|7380.6|7377.8|7379.9|7377.1|24
1631606400000|2021-09-14 08:00:00|7379.9|7377.1|7385.4|7382.6|7385.4|7382.6|7379.9|7376.7|232
1631606410000|2021-09-14 08:00:10|7386.1|7383.3|7387.4|7384.6|7387.4|7384.6|7385.4|7382.6|288
1631606420000|2021-09-14 08:00:20|7387.1|7384.3|7387.1|7384.3|7387.4|7384.6|7386.4|7383.6|308
1631606430000|2021-09-14 08:00:30|7386.9|7384.1|7385.6|7382.8|7387.1|7384.3|7385.6|7382.8|29
1631606440000|2021-09-14 08:00:40|7385.9|7383.1|7382.9|7380.1|7385.9|7383.1|7382.6|7379.8|26
1631606450000|2021-09-14 08:00:50|7382.6|7379.8|7383.9|7381.1|7384.4|7381.6|7382.6|7379.8|17
1631606460000|2021-09-14 08:01:00|7383.6|7380.8|7384.6|7381.8|7385.4|7382.6|7383.6|7380.8|40
1631606470000|2021-09-14 08:01:10|7384.9|7382.1|7385.1|7382.3|7385.4|7382.6|7384.4|7381.6|28
1631606480000|2021-09-14 08:01:20|7386.6|7383.8|7385.9|7383.1|7386.6|7383.8|7385.6|7382.8|15
1631606490000|2021-09-14 08:01:30|7387.1|7384.3|7386.4|7383.6|7387.4|7384.6|7386.4|7383.6|40
1631606500000|2021-09-14 08:01:40|7386.3|7383.5|7389.1|7386.3|7389.1|7386.3|7386.3|7383.5|88
1631606510000|2021-09-14 08:01:50|7390.4|7387.6|7389.6|7386.8|7390.9|7388.1|7389.6|7386.8|274
1631606520000|2021-09-14 08:02:00|7389.8|7387|7389.6|7386.8|7390.1|7387.3|7389.1|7386.3|65
1631606530000|2021-09-14 08:02:10|7389.1|7386.3|7387.8|7385|7389.1|7386.3|7387.4|7384.6|109
1631606540000|2021-09-14 08:02:20|7388.1|7385.3|7388.1|7385.3|7388.1|7385.3|7387.1|7384.3|18
1631606550000|2021-09-14 08:02:30|7387.4|7384.6|7387.1|7384.3|7387.4|7384.6|7387.1|7384.3|42
1631606560000|2021-09-14 08:02:40|7387.6|7384.8|7386.6|7383.8|7388.1|7385.3|7386.6|7383.8|162
1631606570000|2021-09-14 08:02:50|7386.9|7384.1|7387.1|7384.3|7387.6|7384.8|7386.9|7384.1|23
1631606580000|2021-09-14 08:03:00|7386.6|7383.8|7387.1|7384.3|7387.1|7384.3|7386.6|7383.8|18
1631606590000|2021-09-14 08:03:10|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|7384.1|7381.3|65
1631606600000|2021-09-14 08:03:20|7384.8|7382|7383.1|7380.3|7385.1|7382.3|7382.9|7380.1|86
1631606610000|2021-09-14 08:03:30|7382.9|7380.1|7381.1|7378.3|7383.1|7380.3|7381.1|7378.3|108
1631606620000|2021-09-14 08:03:40|7381.8|7379|7381.8|7379|7382.1|7379.3|7381.4|7378.6|57
1631606630000|2021-09-14 08:03:50|7382.1|7379.3|7383.1|7380.3|7383.1|7380.3|7382.1|7379.3|23
1631606640000|2021-09-14 08:04:00|7383.6|7380.8|7385.4|7382.6|7385.4|7382.6|7383.1|7380.3|25
1631606650000|2021-09-14 08:04:10|7384.6|7381.8|7384.6|7381.8|7385.1|7382.3|7384.1|7381.3|37
1631606660000|2021-09-14 08:04:20|7384.1|7381.3|7384.3|7381.5|7384.3|7381.5|7384.1|7381.3|3
1631606670000|2021-09-14 08:04:30|7384.8|7382|7385.1|7382.3|7385.1|7382.3|7384.8|7382|6
1631606680000|2021-09-14 08:04:40|7384.4|7381.6|7385.1|7382.3|7385.1|7382.3|7384.1|7381.3|31
1631606690000|2021-09-14 08:04:50|7384.6|7381.8|7384.6|7381.8|7385.1|7382.3|7384.6|7381.8|16
1631606700000|2021-09-14 08:05:00|7385.1|7382.3|7385.6|7382.8|7387.1|7384.3|7384.1|7381.3|33
1631606710000|2021-09-14 08:05:10|7385.4|7382.6|7385.1|7382.3|7386.1|7383.3|7385.1|7382.3|22
1631606720000|2021-09-14 08:05:20|7384.9|7382.1|7384.4|7381.6|7385.1|7382.3|7384.4|7381.6|27
1631606730000|2021-09-14 08:05:30|7384.1|7381.3|7384.4|7381.6|7384.4|7381.6|7383.1|7380.3|35
1631606740000|2021-09-14 08:05:40|7384.1|7381.3|7381.6|7378.8|7384.1|7381.3|7381.6|7378.8|66
1631606750000|2021-09-14 08:05:50|7382.1|7379.3|7382.4|7379.6|7382.4|7379.6|7381.4|7378.6|32
1631606760000|2021-09-14 08:06:00|7382.1|7379.3|7380.6|7377.8|7382.9|7380.1|7380.6|7377.8|22
1631606770000|2021-09-14 08:06:10|7380.9|7378.1|7381.4|7378.6|7381.9|7379.1|7380.9|7378.1|14
1631606780000|2021-09-14 08:06:20|7381.6|7378.8|7383.1|7380.3|7383.1|7380.3|7381.6|7378.8|16
1631606790000|2021-09-14 08:06:30|||||||||6
1631606800000|2021-09-14 08:06:40|7382.6|7379.8|7381.6|7378.8|7382.6|7379.8|7381.4|7378.6|67
1631606810000|2021-09-14 08:06:50|7381.9|7379.1|7382.1|7379.3|7382.1|7379.3|7380.9|7378.1|27
1631606820000|2021-09-14 08:07:00|7383.1|7380.3|7383.1|7380.3|7383.1|7380.3|7383.1|7380.3|22
1631606830000|2021-09-14 08:07:10|7382.9|7380.1|7382.1|7379.3|7383.6|7380.8|7382.1|7379.3|40
1631606840000|2021-09-14 08:07:20|7382.4|7379.6|7383.1|7380.3|7383.1|7380.3|7382.4|7379.6|20
1631606850000|2021-09-14 08:07:30|7382.6|7379.8|7383.1|7380.3|7383.1|7380.3|7382.6|7379.8|6
1631606860000|2021-09-14 08:07:40|7382.6|7379.8|7381.8|7379|7382.6|7379.8|7381.3|7378.5|42
1631606870000|2021-09-14 08:07:50|7382.1|7379.3|7382.6|7379.8|7383.1|7380.3|7382.1|7379.3|37
1631606880000|2021-09-14 08:08:00|7382.3|7379.5|7382.1|7379.3|7382.3|7379.5|7382.1|7379.3|11
1631606890000|2021-09-14 08:08:10|||||||||12
1631606900000|2021-09-14 08:08:20|||||||||47
1631606910000|2021-09-14 08:08:30|||||||||59
1631606920000|2021-09-14 08:08:40|7383.1|7380.3|7383.3|7380.5|7383.3|7380.5|7383.1|7380.3|15
1631606930000|2021-09-14 08:08:50|7383.6|7380.8|7386.1|7383.3|7386.1|7383.3|7383.6|7380.8|206
1631606940000|2021-09-14 08:09:00|7386.6|7383.8|7388.6|7385.8|7389.1|7386.3|7386.6|7383.8|76
1631606950000|2021-09-14 08:09:10|7388.1|7385.3|7387.1|7384.3|7388.1|7385.3|7387.1|7384.3|26
1631606960000|2021-09-14 08:09:20|7387.3|7384.5|7386.1|7383.3|7387.3|7384.5|7386.1|7383.3|10
1631606970000|2021-09-14 08:09:30|7385.6|7382.8|7386.6|7383.8|7386.6|7383.8|7385.1|7382.3|11
1631606980000|2021-09-14 08:09:40|7386.1|7383.3|7384.1|7381.3|7386.3|7383.5|7383.8|7381|41
1631606990000|2021-09-14 08:09:50|7384.6|7381.8|7386.8|7384|7387.3|7384.5|7383.6|7380.8|73
1631607000000|2021-09-14 08:10:00|7387.1|7384.3|7387.3|7384.5|7387.6|7384.8|7386.8|7384|13
1631607010000|2021-09-14 08:10:10|7387.6|7384.8|7387.8|7385|7387.8|7385|7387.6|7384.8|4
1631607020000|2021-09-14 08:10:20|||||||||12
1631607030000|2021-09-14 08:10:30|7387.6|7384.8|7387.6|7384.8|7387.6|7384.8|7386.8|7384|15
1631607040000|2021-09-14 08:10:40|7387.3|7384.5|7387.6|7384.8|7387.6|7384.8|7387.3|7384.5|20
1631607050000|2021-09-14 08:10:50|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|7387.1|7384.3|8
1631607060000|2021-09-14 08:11:00|7387.6|7384.8|7387.8|7385|7388.6|7385.8|7387.6|7384.8|73
1631607070000|2021-09-14 08:11:10|7388.1|7385.3|7387.6|7384.8|7388.1|7385.3|7387.1|7384.3|34
1631607080000|2021-09-14 08:11:20|7387.8|7385|7387.6|7384.8|7388.3|7385.5|7387.6|7384.8|13
1631607090000|2021-09-14 08:11:30|7388.1|7385.3|7389.1|7386.3|7389.1|7386.3|7388.1|7385.3|9
1631607100000|2021-09-14 08:11:40|7388.8|7386|7388.8|7386|7388.8|7386|7388.8|7386|14
1631607110000|2021-09-14 08:11:50|7389.1|7386.3|7389.6|7386.8|7389.6|7386.8|7388.8|7386|5
1631607120000|2021-09-14 08:12:00|7390.1|7387.3|7390.1|7387.3|7390.6|7387.8|7389.6|7386.8|32
1631607130000|2021-09-14 08:12:10|7390.6|7387.8|7389.8|7387|7390.6|7387.8|7389.6|7386.8|322
1631607140000|2021-09-14 08:12:20|7389.6|7386.8|7389.6|7386.8|7390.6|7387.8|7389.6|7386.8|46
1631607150000|2021-09-14 08:12:30|7389.1|7386.3|7389.6|7386.8|7389.6|7386.8|7388.6|7385.8|57
1631607160000|2021-09-14 08:12:40|7389.3|7386.5|7388.6|7385.8|7389.3|7386.5|7388.6|7385.8|33
1631607170000|2021-09-14 08:12:50|7387.8|7385|7387.8|7385|7388.1|7385.3|7387.1|7384.3|35
1631607180000|2021-09-14 08:13:00|7387.6|7384.8|7387.1|7384.3|7387.6|7384.8|7387.1|7384.3|1
1631607190000|2021-09-14 08:13:10|7386.6|7383.8|7385.8|7383|7386.6|7383.8|7385.8|7383|38
1631607200000|2021-09-14 08:13:20|7386.1|7383.3|7385.8|7383|7386.6|7383.8|7385.8|7383|11
1631607210000|2021-09-14 08:13:30|7386.1|7383.3|7385.6|7382.8|7386.6|7383.8|7385.6|7382.8|10
1631607220000|2021-09-14 08:13:40|||||||||11
1631607230000|2021-09-14 08:13:50|7385.1|7382.3|7385.6|7382.8|7385.6|7382.8|7384.6|7381.8|8
1631607240000|2021-09-14 08:14:00|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|7385.1|7382.3|109
1631607250000|2021-09-14 08:14:10|||||||||58
1631607260000|2021-09-14 08:14:20|7384.3|7381.5|7384.3|7381.5|7384.3|7381.5|7384.1|7381.3|50
1631607270000|2021-09-14 08:14:30|7384.1|7381.3|7384.3|7381.5|7384.6|7381.8|7384.1|7381.3|48
1631607280000|2021-09-14 08:14:40|7384.1|7381.3|7384.1|7381.3|7384.3|7381.5|7384.1|7381.3|31
1631607290000|2021-09-14 08:14:50|7384.3|7381.5|7384.1|7381.3|7384.3|7381.5|7384.1|7381.3|2
1631607300000|2021-09-14 08:15:00|7384.3|7381.5|7384.6|7381.8|7384.6|7381.8|7384.3|7381.5|3
1631607310000|2021-09-14 08:15:10|7384.3|7381.5|7383.3|7380.5|7384.3|7381.5|7383.1|7380.3|492
1631607320000|2021-09-14 08:15:20|7384.1|7381.3|7383.1|7380.3|7384.1|7381.3|7383.1|7380.3|9
1631607330000|2021-09-14 08:15:30|7382.6|7379.8|7382.8|7380|7382.8|7380|7381.8|7379|118
1631607350000|2021-09-14 08:15:50|7383.1|7380.3|7383.1|7380.3|7383.1|7380.3|7382.8|7380|16
1631607360000|2021-09-14 08:16:00|7382.3|7379.5|7382.1|7379.3|7382.6|7379.8|7382.1|7379.3|10
1631607370000|2021-09-14 08:16:10|7381.3|7378.5|7381.8|7379|7381.8|7379|7381.3|7378.5|21
1631607380000|2021-09-14 08:16:20|7381.3|7378.5|7379.1|7376.3|7381.3|7378.5|7379.1|7376.3|129
1631607390000|2021-09-14 08:16:30|7378.6|7375.8|7378.1|7375.3|7378.6|7375.8|7376.8|7374|93
1631607400000|2021-09-14 08:16:40|||||||||2
1631607410000|2021-09-14 08:16:50|7377.1|7374.3|7374.8|7372|7377.1|7374.3|7374.6|7371.8|13
1631607420000|2021-09-14 08:17:00|7375.1|7372.3|7374.8|7372|7376.1|7373.3|7374.1|7371.3|61
1631607430000|2021-09-14 08:17:10|7375.3|7372.5|7375.1|7372.3|7375.3|7372.5|7374.8|7372|2
1631607440000|2021-09-14 08:17:20|7374.6|7371.8|7375.1|7372.3|7375.1|7372.3|7374.3|7371.5|10
1631607460000|2021-09-14 08:17:40|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|18
1631607470000|2021-09-14 08:17:50|7375.6|7372.8|7376.1|7373.3|7376.1|7373.3|7375.6|7372.8|19
1631607480000|2021-09-14 08:18:00|7376.6|7373.8|7377.6|7374.8|7378.1|7375.3|7376.6|7373.8|123
1631607490000|2021-09-14 08:18:10|7377.3|7374.5|7377.1|7374.3|7377.6|7374.8|7377.1|7374.3|11
1631607500000|2021-09-14 08:18:20|7377.8|7375|7378.1|7375.3|7378.1|7375.3|7377.8|7375|10
1631607510000|2021-09-14 08:18:30|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|30
1631607520000|2021-09-14 08:18:40|7376.6|7373.8|7377.3|7374.5|7377.3|7374.5|7376.1|7373.3|60
1631607530000|2021-09-14 08:18:50|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7
1631607540000|2021-09-14 08:19:00|7376.8|7374|7376.6|7373.8|7376.8|7374|7376.6|7373.8|12
1631607550000|2021-09-14 08:19:10|7377.1|7374.3|7376.1|7373.3|7377.1|7374.3|7376.1|7373.3|7
1631607560000|2021-09-14 08:19:20|||||||||13
1631607570000|2021-09-14 08:19:30|||||||||15
1631607580000|2021-09-14 08:19:40|||||||||5
1631607590000|2021-09-14 08:19:50|||||||||2
1631607600000|2021-09-14 08:20:00|7375.3|7372.5|7374.1|7371.3|7375.3|7372.5|7374.1|7371.3|27
1631607610000|2021-09-14 08:20:10|7374.3|7371.5|7375.1|7372.3|7375.1|7372.3|7374.3|7371.5|5
1631607620000|2021-09-14 08:20:20|||||||||10
1631607630000|2021-09-14 08:20:30|7375.6|7372.8|7376.1|7373.3|7376.1|7373.3|7375.6|7372.8|47
1631607640000|2021-09-14 08:20:40|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|16
1631607650000|2021-09-14 08:20:50|7376.1|7373.3|7377.1|7374.3|7377.1|7374.3|7376.1|7373.3|33
1631607660000|2021-09-14 08:21:00|7376.8|7374|7378.1|7375.3|7378.1|7375.3|7376.1|7373.3|123
1631607670000|2021-09-14 08:21:10|7379.1|7376.3|7378.3|7375.5|7379.1|7376.3|7378.3|7375.5|31
1631607680000|2021-09-14 08:21:20|7378.1|7375.3|7381.1|7378.3|7381.1|7378.3|7378.1|7375.3|27
1631607690000|2021-09-14 08:21:30|7380.8|7378|7380.1|7377.3|7380.8|7378|7380.1|7377.3|6
1631607700000|2021-09-14 08:21:40|7380.3|7377.5|7381.1|7378.3|7381.1|7378.3|7380.1|7377.3|39
1631607710000|2021-09-14 08:21:50|7381.6|7378.8|7383.1|7380.3|7383.3|7380.5|7381.6|7378.8|93
1631607720000|2021-09-14 08:22:00|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|12
1631607730000|2021-09-14 08:22:10|7383.1|7380.3|7382.1|7379.3|7384.1|7381.3|7382.1|7379.3|80
1631607740000|2021-09-14 08:22:20|7381.3|7378.5|7381.1|7378.3|7381.6|7378.8|7381.1|7378.3|29
1631607750000|2021-09-14 08:22:30|||||||||15
1631607760000|2021-09-14 08:22:40|7381.6|7378.8|7381.1|7378.3|7382.1|7379.3|7381.1|7378.3|16
1631607770000|2021-09-14 08:22:50|||||||||36
1631607780000|2021-09-14 08:23:00|7382.1|7379.3|7382.1|7379.3|7383.1|7380.3|7382.1|7379.3|14
1631607790000|2021-09-14 08:23:10|7382.3|7379.5|7382.1|7379.3|7382.6|7379.8|7382.1|7379.3|1
1631607800000|2021-09-14 08:23:20|7382.3|7379.5|7382.1|7379.3|7383.1|7380.3|7382.1|7379.3|23
1631607810000|2021-09-14 08:23:30|7381.8|7379|7380.1|7377.3|7381.8|7379|7379.8|7377|74
1631607820000|2021-09-14 08:23:40|7380.6|7377.8|7381.1|7378.3|7381.1|7378.3|7380.6|7377.8|38
1631607830000|2021-09-14 08:23:50|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7381.8|7379|6
1631607840000|2021-09-14 08:24:00|7381.8|7379|7381.1|7378.3|7381.8|7379|7381.1|7378.3|12
1631607850000|2021-09-14 08:24:10|7380.8|7378|7379.3|7376.5|7380.8|7378|7379.3|7376.5|40
1631607860000|2021-09-14 08:24:20|7379.1|7376.3|7378.3|7375.5|7379.1|7376.3|7378.1|7375.3|170
1631607870000|2021-09-14 08:24:30|7379.1|7376.3|7379.8|7377|7379.8|7377|7379.1|7376.3|15
1631607880000|2021-09-14 08:24:40|7379.6|7376.8|7379.6|7376.8|7380.3|7377.5|7379.3|7376.5|1
1631607890000|2021-09-14 08:24:50|7379.3|7376.5|7379.1|7376.3|7379.3|7376.5|7378.8|7376|29
1631607900000|2021-09-14 08:25:00|7378.6|7375.8|7380.1|7377.3|7380.1|7377.3|7378.6|7375.8|15
1631607910000|2021-09-14 08:25:10|7379.8|7377|7380.8|7378|7380.8|7378|7379.8|7377|5
1631607920000|2021-09-14 08:25:20|7385.9|7375.9|7386.1|7383.3|7386.3|7383.5|7382.3|7375.9|316
1631607930000|2021-09-14 08:25:30|7385.6|7382.8|7387.3|7384.5|7388.8|7386|7385.3|7382.5|204
1631607940000|2021-09-14 08:25:40|7387.1|7384.3|7386.3|7383.5|7390.7|7385.8|7386.3|7380.7|353
1631607950000|2021-09-14 08:25:50|7386.1|7383.3|7386.8|7384|7387.1|7384.3|7386.1|7383.3|24
1631607960000|2021-09-14 08:26:00|7387.1|7384.3|7386.8|7384|7387.1|7384.3|7386.3|7383.5|88
1631607970000|2021-09-14 08:26:10|7386.6|7383.8|7388.6|7385.8|7388.8|7386|7385.6|7382.8|109
1631607980000|2021-09-14 08:26:20|7388.8|7386|7389.8|7387|7390.1|7387.3|7388.1|7385.3|39
1631607990000|2021-09-14 08:26:30|7390.1|7387.3|7389.8|7387|7390.1|7387.3|7389.1|7386.3|47
1631608000000|2021-09-14 08:26:40|7390.1|7387.3|7388.8|7386|7390.1|7387.3|7388.8|7386|18
1631608010000|2021-09-14 08:26:50|7388.6|7385.8|7388.8|7386|7388.8|7386|7387.6|7384.8|43
1631608020000|2021-09-14 08:27:00|7389.1|7386.3|7389.1|7386.3|7390.1|7387.3|7389.1|7386.3|27
1631608030000|2021-09-14 08:27:10|7390.1|7387.3|7389.3|7386.5|7390.1|7387.3|7389.3|7386.5|38
1631608040000|2021-09-14 08:27:20|7389.1|7386.3|7388.8|7386|7389.1|7386.3|7388.8|7386|32
1631608050000|2021-09-14 08:27:30|7389.1|7386.3|7388.1|7385.3|7389.6|7386.8|7387.8|7385|25
1631608060000|2021-09-14 08:27:40|7388.3|7385.5|7388.1|7385.3|7388.3|7385.5|7386.8|7384|94
1631608070000|2021-09-14 08:27:50|7388.6|7385.8|7387.6|7384.8|7389.1|7386.3|7387.6|7384.8|60
1631608080000|2021-09-14 08:28:00|7387.8|7385|7387.6|7384.8|7388.6|7385.8|7386.8|7384|134
1631608090000|2021-09-14 08:28:10|7387.3|7384.5|7389.1|7386.3|7389.3|7386.5|7386.8|7384|144
1631608100000|2021-09-14 08:28:20|7388.1|7385.3|7387.8|7385|7388.6|7385.8|7387.6|7384.8|158
1631608110000|2021-09-14 08:28:30|7388.1|7385.3|7386.8|7384|7388.1|7385.3|7386.6|7383.8|32
1631608120000|2021-09-14 08:28:40|7387.1|7384.3|7386.1|7383.3|7387.1|7384.3|7386.1|7383.3|44
1631608130000|2021-09-14 08:28:50|7385.8|7383|7385.1|7382.3|7386.1|7383.3|7384.6|7381.8|88
1631608140000|2021-09-14 08:29:00|7384.3|7381.5|7383.8|7381|7385.3|7382.5|7383.6|7380.8|173
1631608150000|2021-09-14 08:29:10|7384.1|7381.3|7384.1|7381.3|7384.1|7381.3|7383.1|7380.3|250
1631608160000|2021-09-14 08:29:20|7383.6|7380.8|7383.1|7380.3|7384.1|7381.3|7383.1|7380.3|144
1631608170000|2021-09-14 08:29:30|7382.6|7379.8|7382.1|7379.3|7382.8|7380|7381.1|7378.3|205
1631608180000|2021-09-14 08:29:40|7381.8|7379|7383.1|7380.3|7383.5|7380.7|7381.5|7378.7|369
1631608190000|2021-09-14 08:29:50|7382.5|7379.7|7381.1|7378.3|7382.5|7379.7|7380.8|7378|782
1631608200000|2021-09-14 08:30:00|7380.1|7377.3|7378.1|7375.3|7380.3|7377.5|7376.1|7373.3|240
1631608210000|2021-09-14 08:30:10|7377.1|7374.3|7375.6|7372.8|7377.1|7374.3|7375.1|7372.3|81
1631608220000|2021-09-14 08:30:20|7375.3|7372.5|7376.1|7373.3|7376.1|7373.3|7374.8|7372|129
1631608230000|2021-09-14 08:30:30|7376.3|7373.5|7381.1|7378.3|7381.1|7378.3|7376.3|7373.5|141
1631608240000|2021-09-14 08:30:40|7380.5|7377.7|7376.3|7373.5|7382.5|7379.7|7376.3|7373.5|193
1631608250000|2021-09-14 08:30:50|7375.8|7373|7379.5|7376.7|7379.5|7376.7|7375.8|7373|197
1631608260000|2021-09-14 08:31:00|7379.3|7376.5|7381.5|7378.7|7381.5|7378.7|7379.3|7376.5|193
1631608270000|2021-09-14 08:31:10|7381.1|7378.3|7379.1|7376.3|7381.1|7378.3|7379.1|7376.3|216
1631608280000|2021-09-14 08:31:20|7379.6|7376.8|7381.1|7378.3|7381.1|7378.3|7379.1|7376.3|79
1631608290000|2021-09-14 08:31:30|7381.5|7378.7|7380.6|7377.8|7381.5|7378.7|7380.1|7377.3|80
1631608300000|2021-09-14 08:31:40|7380.8|7378|7380.3|7377.5|7380.8|7378|7378.8|7376|13
1631608310000|2021-09-14 08:31:50|7379.8|7377|7380.3|7377.5|7380.3|7377.5|7379.8|7377|29
1631608320000|2021-09-14 08:32:00|7380.5|7377.7|7380.1|7377.3|7380.5|7377.7|7380.1|7377.3|11
1631608330000|2021-09-14 08:32:10|7379.8|7377|7380.1|7377.3|7380.5|7377.7|7379.3|7376.5|65
1631608340000|2021-09-14 08:32:20|7379.8|7377|7379.5|7376.7|7379.8|7377|7379.1|7376.3|59
1631608350000|2021-09-14 08:32:30|7379.8|7377|7377.3|7374.5|7379.8|7377|7377.3|7374.5|161
1631608360000|2021-09-14 08:32:40|7378.1|7375.3|7379.5|7376.7|7379.5|7376.7|7377.6|7374.8|361
1631608370000|2021-09-14 08:32:50|7380.1|7377.3|7380.1|7377.3|7380.5|7377.7|7380.1|7377.3|4
1631608380000|2021-09-14 08:33:00|7379.8|7377|7380.8|7378|7380.8|7378|7379.3|7376.5|171
1631608390000|2021-09-14 08:33:10|7380.5|7377.7|7380|7377.2|7380.5|7377.7|7380|7377.2|42
1631608400000|2021-09-14 08:33:20|7380.1|7377.3|7382.5|7379.7|7382.5|7379.7|7379.3|7376.5|102
1631608410000|2021-09-14 08:33:30|7382.1|7379.3|7382.5|7379.7|7382.5|7379.7|7382.1|7379.3|60
1631608420000|2021-09-14 08:33:40|7382.3|7379.5|7382.5|7379.7|7382.5|7379.7|7382.1|7379.3|58
1631608430000|2021-09-14 08:33:50|||||||||6
1631608440000|2021-09-14 08:34:00|7382.8|7380|7384.8|7382|7385.5|7382.7|7382.8|7380|47
1631608450000|2021-09-14 08:34:10|7385|7382.2|7386.1|7383.3|7386.1|7383.3|7385|7382.2|47
1631608460000|2021-09-14 08:34:20|7385.8|7383|7386.1|7383.3|7386.1|7383.3|7385.8|7383|20
1631608470000|2021-09-14 08:34:30|7385.5|7382.7|7383.5|7380.7|7385.5|7382.7|7383.5|7380.7|16
1631608480000|2021-09-14 08:34:40|7384|7381.2|7384.5|7381.7|7384.5|7381.7|7384|7381.2|40
1631608490000|2021-09-14 08:34:50|7385|7382.2|7383.8|7381|7385.5|7382.7|7383.8|7381|4
1631608500000|2021-09-14 08:35:00|7384.5|7381.7|7384.8|7382|7384.8|7382|7384.5|7381.7|15
1631608510000|2021-09-14 08:35:10|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7383.8|7381|28
1631608520000|2021-09-14 08:35:20|7384|7381.2|7384.3|7381.5|7384.3|7381.5|7384|7381.2|27
1631608530000|2021-09-14 08:35:30|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|7384.5|7381.7|0
1631608540000|2021-09-14 08:35:40|7383.8|7381|7384.1|7381.3|7384.5|7381.7|7383.8|7381|155
1631608550000|2021-09-14 08:35:50|7383.3|7380.5|7382.5|7379.7|7384.1|7381.3|7382.5|7379.7|16
1631608560000|2021-09-14 08:36:00|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|7382.3|7379.5|0
1631608570000|2021-09-14 08:36:10|7382.1|7379.3|7382.3|7379.5|7382.3|7379.5|7381.8|7379|6
1631608580000|2021-09-14 08:36:20|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|7382.1|7379.3|6
1631608590000|2021-09-14 08:36:30|7381.6|7378.8|7381.1|7378.3|7381.6|7378.8|7381.1|7378.3|0
1631608600000|2021-09-14 08:36:40|7381.3|7378.5|7381.5|7378.7|7381.5|7378.7|7381.3|7378.5|0
1631608610000|2021-09-14 08:36:50|7381.3|7378.5|7381.3|7378.5|7381.5|7378.7|7381.3|7378.5|7
1631608620000|2021-09-14 08:37:00|7381.5|7378.7|7383.3|7380.5|7383.5|7380.7|7381.5|7378.7|3
1631608630000|2021-09-14 08:37:10|7383.5|7380.7|7382.8|7380|7383.5|7380.7|7382.8|7380|6
1631608640000|2021-09-14 08:37:20|7383|7380.2|7383.5|7380.7|7383.5|7380.7|7382.5|7379.7|1
1631608650000|2021-09-14 08:37:30|7384|7381.2|7384.5|7381.7|7384.5|7381.7|7384|7381.2|21
1631608660000|2021-09-14 08:37:40|7383.5|7380.7|7383.3|7380.5|7383.5|7380.7|7383.3|7380.5|9
1631608670000|2021-09-14 08:37:50|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|7383.5|7380.7|0
1631608680000|2021-09-14 08:38:00|7382.8|7380|7383|7380.2|7383|7380.2|7382.8|7380|3
1631608690000|2021-09-14 08:38:10|7382.8|7380|7382.5|7379.7|7382.8|7380|7382.5|7379.7|138
1631608700000|2021-09-14 08:38:20|7382.8|7380|7382.8|7380|7382.8|7380|7382.5|7379.7|20
1631608710000|2021-09-14 08:38:30|7383|7380.2|7381.5|7378.7|7383|7380.2|7381.5|7378.7|52
1631608720000|2021-09-14 08:38:40|7381|7378.2|7382|7379.2|7382|7379.2|7380.8|7378|8
1631608730000|2021-09-14 08:38:50|7381.8|7379|7381.3|7378.5|7382|7379.2|7381|7378.2|30
1631608740000|2021-09-14 08:39:00|7381|7378.2|7382|7379.2|7382|7379.2|7381|7378.2|8
1631608750000|2021-09-14 08:39:10|7383.3|7380.5|7383.3|7380.5|7383.3|7380.5|7383|7380.2|35
1631608760000|2021-09-14 08:39:20|7383.5|7380.7|7382.3|7379.5|7383.5|7380.7|7382.3|7379.5|19
1631608770000|2021-09-14 08:39:30|7382|7379.2|7380|7377.2|7382|7379.2|7380|7377.2|125
1631608800000|2021-09-14 08:40:00|7378.6|7375.8|7375|7372.2|7378.6|7375.8|7375|7372.2|41
1631608810000|2021-09-14 08:40:10|7375.5|7372.7|7376|7373.2|7376|7373.2|7375.5|7372.7|11
1631608820000|2021-09-14 08:40:20|7374.6|7371.8|7373.6|7370.8|7374.6|7371.8|7373.6|7370.8|79
1631608830000|2021-09-14 08:40:30|7373.1|7370.3|7372.3|7369.5|7373.1|7370.3|7371.6|7368.8|84
1631608840000|2021-09-14 08:40:40|7372|7369.2|7371.6|7368.8|7372|7369.2|7371.6|7368.8|13
1631608850000|2021-09-14 08:40:50|7372|7369.2|7371.8|7369|7372|7369.2|7371.8|7369|6
1631608860000|2021-09-14 08:41:00|7372|7369.2|7371.8|7369|7372|7369.2|7371.8|7369|15
1631608870000|2021-09-14 08:41:10|7372|7369.2|7372.6|7369.8|7372.8|7370|7371.8|7369|5
1631608880000|2021-09-14 08:41:20|7372.8|7370|7370.6|7367.8|7372.8|7370|7369.3|7366.5|37
1631608890000|2021-09-14 08:41:30|7370.3|7367.5|7369.6|7366.8|7370.3|7367.5|7366.8|7364|182
1631608900000|2021-09-14 08:41:40|7369.3|7366.5|7368.8|7366|7369.3|7366.5|7367.6|7364.8|76
1631608910000|2021-09-14 08:41:50|7368.6|7365.8|7368.6|7365.8|7368.8|7366|7368.6|7365.8|0
1631608920000|2021-09-14 08:42:00|7368.8|7366|7369.3|7366.5|7369.6|7366.8|7368.8|7366|9
1631608930000|2021-09-14 08:42:10|||||||||2
1631608940000|2021-09-14 08:42:20|7368.8|7366|7369.3|7366.5|7369.3|7366.5|7368.8|7366|6
1631608950000|2021-09-14 08:42:30|7369.1|7366.3|7369.1|7366.3|7369.3|7366.5|7368.8|7366|12
1631608960000|2021-09-14 08:42:40|7369.3|7366.5|7366.3|7363.5|7369.3|7366.5|7366.3|7363.5|64
1631608970000|2021-09-14 08:42:50|7366.1|7363.3|7367.1|7364.3|7367.3|7364.5|7366.1|7363.3|25
1631608980000|2021-09-14 08:43:00|7367.3|7364.5|7367.8|7365|7367.8|7365|7365.6|7362.8|25
1631608990000|2021-09-14 08:43:10|7367.6|7364.8|7368.3|7365.5|7368.3|7365.5|7367.1|7364.3|14
1631609000000|2021-09-14 08:43:20|||||||||2
1631609010000|2021-09-14 08:43:30|7368.6|7365.8|7369.1|7366.3|7369.1|7366.3|7368.6|7365.8|9
1631609020000|2021-09-14 08:43:40|7368.8|7366|7369.1|7366.3|7369.1|7366.3|7368.6|7365.8|2
1631609030000|2021-09-14 08:43:50|7369|7366.2|7368.6|7365.8|7369.3|7366.5|7368.6|7365.8|16
1631609040000|2021-09-14 08:44:00|7368.8|7366|7369|7366.2|7369|7366.2|7368.6|7365.8|2
1631609050000|2021-09-14 08:44:10|7368.5|7365.7|7366.6|7363.8|7368.5|7365.7|7366.6|7363.8|11
1631609060000|2021-09-14 08:44:20|7365.6|7362.8|7366.6|7363.8|7366.6|7363.8|7365.6|7362.8|52
1631609070000|2021-09-14 08:44:30|7366.3|7363.5|7366.3|7363.5|7366.3|7363.5|7366.3|7363.5|1
1631609080000|2021-09-14 08:44:40|7366.6|7363.8|7366.6|7363.8|7366.8|7364|7366.6|7363.8|8
1631609090000|2021-09-14 08:44:50|7366|7363.2|7366.3|7363.5|7367.3|7364.5|7365.6|7362.8|33
1631609100000|2021-09-14 08:45:00|7366|7363.2|7365.3|7362.5|7366.3|7363.5|7365.3|7362.5|18
1631609110000|2021-09-14 08:45:10|7364.8|7362|7364.3|7361.5|7365|7362.2|7363.6|7360.8|145
1631609120000|2021-09-14 08:45:20|7363.8|7361|7363.3|7360.5|7363.8|7361|7362.6|7359.8|5
1631609130000|2021-09-14 08:45:30|7363.1|7360.3|7363.3|7360.5|7363.3|7360.5|7361.6|7358.8|9
1631609140000|2021-09-14 08:45:40|7363.1|7360.3|7362.6|7359.8|7363.3|7360.5|7362.6|7359.8|1
1631609150000|2021-09-14 08:45:50|7362.3|7359.5|7361.3|7358.5|7362.3|7359.5|7361.3|7358.5|3
1631609160000|2021-09-14 08:46:00|7361.1|7358.3|7360.1|7357.3|7361.3|7358.5|7356.6|7353.8|290
1631609170000|2021-09-14 08:46:10|7359.6|7356.8|7359.5|7356.7|7360.6|7357.8|7359.3|7356.5|238
1631609180000|2021-09-14 08:46:20|7358.8|7356|7358.3|7355.5|7358.8|7356|7358.3|7355.5|44
1631609190000|2021-09-14 08:46:30|7358.5|7355.7|7358.3|7355.5|7358.5|7355.7|7357.8|7355|25
1631609200000|2021-09-14 08:46:40|7357.8|7355|7357.5|7354.7|7358.5|7355.7|7357.5|7354.7|51
1631609210000|2021-09-14 08:46:50|7357.1|7354.3|7357|7354.2|7357.1|7354.3|7355.8|7353|67
1631609220000|2021-09-14 08:47:00|7356.8|7354|7356.3|7353.5|7356.8|7354|7355.8|7353|57
1631609230000|2021-09-14 08:47:10|7357|7354.2|7356.5|7353.7|7357.3|7354.5|7356.3|7353.5|63
1631609240000|2021-09-14 08:47:20|7357|7354.2|7356.5|7353.7|7357|7354.2|7356.5|7353.7|5
1631609250000|2021-09-14 08:47:30|7356.8|7354|7356.8|7354|7357|7354.2|7356.8|7354|7
1631609260000|2021-09-14 08:47:40|7357|7354.2|7357.5|7354.7|7357.5|7354.7|7356.8|7354|1
1631609270000|2021-09-14 08:47:50|7358|7355.2|7358.8|7356|7358.8|7356|7358|7355.2|46
1631609280000|2021-09-14 08:48:00|7358.5|7355.7|7358.5|7355.7|7358.5|7355.7|7358.5|7355.7|1
1631609290000|2021-09-14 08:48:10|7358.8|7356|7357.5|7354.7|7358.8|7356|7357.5|7354.7|28
1631609300000|2021-09-14 08:48:20|7357.6|7354.8|7357.3|7354.5|7357.6|7354.8|7356.1|7353.3|65
1631609310000|2021-09-14 08:48:30|7357.8|7355|7358|7355.2|7358.5|7355.7|7357.3|7354.5|7
1631609320000|2021-09-14 08:48:40|7358.3|7355.5|7359.5|7356.7|7359.5|7356.7|7358.3|7355.5|57
1631609330000|2021-09-14 08:48:50|7359.3|7356.5|7363|7360.2|7363|7360.2|7359.3|7356.5|10
1631609340000|2021-09-14 08:49:00|7363.3|7360.5|7363|7360.2|7363.5|7360.7|7361.8|7359|30
1631609350000|2021-09-14 08:49:10|7362.5|7359.7|7361.8|7359|7362.5|7359.7|7361.5|7358.7|6
1631609360000|2021-09-14 08:49:20|7362|7359.2|7360.8|7358|7362.3|7359.5|7360.8|7358|72
1631609370000|2021-09-14 08:49:30|7360.5|7357.7|7361.5|7358.7|7361.5|7358.7|7360.5|7357.7|2
1631609380000|2021-09-14 08:49:40|7361.8|7359|7361.5|7358.7|7362|7359.2|7361.5|7358.7|3
1631609390000|2021-09-14 08:49:50|7362.5|7359.7|7359.8|7357|7362.5|7359.7|7359.8|7357|3
1631609400000|2021-09-14 08:50:00|7359.3|7356.5|7358.1|7355.3|7359.3|7356.5|7358.1|7355.3|1
1631609410000|2021-09-14 08:50:10|7357.8|7355|7358.5|7355.7|7358.5|7355.7|7357.8|7355|3
1631609420000|2021-09-14 08:50:20|7359.3|7356.5|7359.5|7356.7|7359.5|7356.7|7359.3|7356.5|7
1631609430000|2021-09-14 08:50:30|7359.3|7356.5|7358.5|7355.7|7359.3|7356.5|7358.5|7355.7|19
1631609440000|2021-09-14 08:50:40|||||||||1
1631609450000|2021-09-14 08:50:50|7357.8|7355|7357.8|7355|7357.8|7355|7357.8|7355|12
1631609460000|2021-09-14 08:51:00|||||||||2
1631609470000|2021-09-14 08:51:10|7358.5|7355.7|7359|7356.2|7359|7356.2|7358.5|7355.7|7
1631609480000|2021-09-14 08:51:20|7358.8|7356|7355.3|7352.5|7358.8|7356|7355|7352.2|64
1631609490000|2021-09-14 08:51:30|7355.5|7352.7|7354.1|7351.3|7355.5|7352.7|7354.1|7351.3|80
1631609500000|2021-09-14 08:51:40|7353.8|7351|7353.5|7350.7|7353.8|7351|7353.5|7350.7|49
1631609510000|2021-09-14 08:51:50|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|28
1631609520000|2021-09-14 08:52:00|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|4
1631609530000|2021-09-14 08:52:10|7353.8|7351|7353.5|7350.7|7354.5|7351.7|7353.5|7350.7|25
1631609540000|2021-09-14 08:52:20|7354.5|7351.7|7355.5|7352.7|7355.5|7352.7|7354.5|7351.7|11
1631609550000|2021-09-14 08:52:30|7355.3|7352.5|7355.5|7352.7|7355.5|7352.7|7355|7352.2|1
1631609560000|2021-09-14 08:52:40|7354.5|7351.7|7353.5|7350.7|7355|7352.2|7353.5|7350.7|77
1631609570000|2021-09-14 08:52:50|7354|7351.2|7354.5|7351.7|7354.5|7351.7|7353.8|7351|40
1631609580000|2021-09-14 08:53:00|7354.3|7351.5|7352.5|7349.7|7354.3|7351.5|7352.5|7349.7|62
1631609590000|2021-09-14 08:53:10|7352.8|7350|7352.8|7350|7353.8|7351|7352.1|7349.3|119
1631609600000|2021-09-14 08:53:20|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|7353.1|7350.3|60
1631609610000|2021-09-14 08:53:30|7353.5|7350.7|7354.8|7352|7354.8|7352|7353.5|7350.7|36
1631609630000|2021-09-14 08:53:50|7355.3|7352.5|7355.5|7352.7|7355.5|7352.7|7355.3|7352.5|2
1631609640000|2021-09-14 08:54:00|7355|7352.2|7354.8|7352|7355.1|7352.3|7354.8|7352|28
1631609650000|2021-09-14 08:54:10|||||||||1
1631609660000|2021-09-14 08:54:20|7355.3|7352.5|7356.8|7354|7357|7354.2|7355.3|7352.5|17
1631609670000|2021-09-14 08:54:30|7357|7354.2|7357|7354.2|7358.5|7355.7|7356.8|7354|61
1631609680000|2021-09-14 08:54:40|7356.8|7354|7358|7355.2|7358.5|7355.7|7356.8|7354|101
1631609690000|2021-09-14 08:54:50|7358.5|7355.7|7361.5|7358.7|7361.5|7358.7|7358.5|7355.7|78
1631609700000|2021-09-14 08:55:00|7361|7358.2|7359.8|7357|7361|7358.2|7359.8|7357|22
1631609710000|2021-09-14 08:55:10|7359.5|7356.7|7358.8|7356|7359.5|7356.7|7358.8|7356|31
1631609720000|2021-09-14 08:55:20|7359|7356.2|7359.3|7356.5|7359.3|7356.5|7359|7356.2|4
1631609730000|2021-09-14 08:55:30|7359.1|7356.3|7357.8|7355|7359.1|7356.3|7357.8|7355|347
1631609740000|2021-09-14 08:55:40|7358|7355.2|7357.5|7354.7|7358|7355.2|7356.8|7354|123
1631609750000|2021-09-14 08:55:50|7357.3|7354.5|7357.3|7354.5|7357.5|7354.7|7357|7354.2|17
1631609760000|2021-09-14 08:56:00|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|4
1631609770000|2021-09-14 08:56:10|||||||||20
1631609780000|2021-09-14 08:56:20|7358|7355.2|7356.8|7354|7358.5|7355.7|7356.8|7354|55
1631609790000|2021-09-14 08:56:30|7356.5|7353.7|7356.3|7353.5|7356.8|7354|7356|7353.2|80
1631609800000|2021-09-14 08:56:40|7356|7353.2|7356.8|7354|7356.8|7354|7356|7353.2|154
1631609810000|2021-09-14 08:56:50|7357|7354.2|7356.8|7354|7357|7354.2|7356.8|7354|5
1631609820000|2021-09-14 08:57:00|7356.5|7353.7|7354.5|7351.7|7356.5|7353.7|7354.5|7351.7|69
1631609830000|2021-09-14 08:57:10|7354.8|7352|7354.5|7351.7|7354.8|7352|7354.5|7351.7|6
1631609840000|2021-09-14 08:57:20|7354.8|7352|7355|7352.2|7355|7352.2|7354.8|7352|4
1631609850000|2021-09-14 08:57:30|7355.3|7352.5|7354|7351.2|7355.5|7352.7|7354|7351.2|24
1631609860000|2021-09-14 08:57:40|7353.5|7350.7|7353.3|7350.5|7353.5|7350.7|7353.3|7350.5|7
1631609870000|2021-09-14 08:57:50|7353.5|7350.7|7354|7351.2|7354|7351.2|7353.5|7350.7|5
1631609880000|2021-09-14 08:58:00|7353.8|7351|7352.5|7349.7|7353.8|7351|7352.5|7349.7|20
1631609890000|2021-09-14 08:58:10|7352.8|7350|7353.8|7351|7354|7351.2|7352.8|7350|5
1631609900000|2021-09-14 08:58:20|7354|7351.2|7354.5|7351.7|7355.3|7352.5|7354|7351.2|30
1631609910000|2021-09-14 08:58:30|7354|7351.2|7355|7352.2|7356.3|7353.5|7354|7351.2|19
1631609920000|2021-09-14 08:58:40|7355.5|7352.7|7357|7354.2|7357|7354.2|7355.5|7352.7|5
1631609930000|2021-09-14 08:58:50|7356.5|7353.7|7356|7353.2|7356.5|7353.7|7355.8|7353|7
1631609940000|2021-09-14 08:59:00|7355.8|7353|7355.5|7352.7|7355.8|7353|7355.5|7352.7|1
1631609950000|2021-09-14 08:59:10|7355.8|7353|7356|7353.2|7356|7353.2|7355.8|7353|3
1631609960000|2021-09-14 08:59:20|7355.5|7352.7|7355.8|7353|7356|7353.2|7355.5|7352.7|11
1631609970000|2021-09-14 08:59:30|7355.5|7352.7|7354.8|7352|7355.5|7352.7|7354.8|7352|1
1631609980000|2021-09-14 08:59:40|7355|7352.2|7354.5|7351.7|7355|7352.2|7354.5|7351.7|13
1631609990000|2021-09-14 08:59:50|7354.8|7352|7356.5|7353.7|7356.5|7353.7|7354.8|7352|9
1631610000000|2021-09-14 09:00:00|7356.8|7354|7359.3|7356.5|7359.3|7356.5|7356.8|7354|96
1631610010000|2021-09-14 09:00:10|7362.6|7359.8|7361|7358.2|7362.6|7359.8|7361|7358.2|67
1631610020000|2021-09-14 09:00:20|7361.3|7358.5|7361.5|7358.7|7361.5|7358.7|7361|7358.2|2
1631610030000|2021-09-14 09:00:30|7361.8|7359|7359|7356.2|7361.8|7359|7358.8|7356|35
1631610040000|2021-09-14 09:00:40|7358.8|7356|7358|7355.2|7358.8|7356|7357.5|7354.7|13
1631610050000|2021-09-14 09:00:50|7357.8|7355|7358.3|7355.5|7358.3|7355.5|7357.8|7355|3
1631610060000|2021-09-14 09:01:00|7358|7355.2|7360.3|7357.5|7360.3|7357.5|7357|7354.2|86
1631610070000|2021-09-14 09:01:10|7360|7357.2|7360.3|7357.5|7360.3|7357.5|7359.5|7356.7|4
1631610080000|2021-09-14 09:01:20|7360.8|7358|7364.8|7362|7365|7362.2|7360.8|7358|1076
1631610090000|2021-09-14 09:01:30|7364.5|7361.7|7363.5|7360.7|7364.5|7361.7|7363.3|7360.5|5
1631610100000|2021-09-14 09:01:40|7363.3|7360.5|7365.3|7362.5|7365.5|7362.7|7363.3|7360.5|118
1631610110000|2021-09-14 09:01:50|7365|7362.2|7365.3|7362.5|7366|7363.2|7364.5|7361.7|10
1631610120000|2021-09-14 09:02:00|7365|7362.2|7366|7363.2|7366|7363.2|7365|7362.2|23
1631610130000|2021-09-14 09:02:10|||||||||20
1631610140000|2021-09-14 09:02:20|7366.3|7363.5|7366.3|7363.5|7366.3|7363.5|7366.3|7363.5|4
1631610150000|2021-09-14 09:02:30|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|3
1631610160000|2021-09-14 09:02:40|7367|7364.2|7366.3|7363.5|7368.3|7365.5|7366.3|7363.5|29
1631610170000|2021-09-14 09:02:50|7366|7363.2|7364.5|7361.7|7366|7363.2|7364.3|7361.5|25
1631610180000|2021-09-14 09:03:00|7364.3|7361.5|7365|7362.2|7366.5|7363.7|7363.3|7360.5|510
1631610190000|2021-09-14 09:03:10|7365.8|7363|7366.8|7364|7366.8|7364|7365.8|7363|15
1631610200000|2021-09-14 09:03:20|||||||||1
1631610210000|2021-09-14 09:03:30|7366.5|7363.7|7366|7363.2|7366.5|7363.7|7366|7363.2|1
1631610220000|2021-09-14 09:03:40|7365.8|7363|7366.8|7364|7366.8|7364|7365.8|7363|4
1631610230000|2021-09-14 09:03:50|7366.3|7363.5|7366|7363.2|7366.8|7364|7366|7363.2|32
1631610240000|2021-09-14 09:04:00|7365.8|7363|7364.8|7362|7365.8|7363|7364.8|7362|21
1631610250000|2021-09-14 09:04:10|7365.8|7363|7365.5|7362.7|7365.8|7363|7365.5|7362.7|7
1631610260000|2021-09-14 09:04:20|7365|7362.2|7365.8|7363|7365.8|7363|7365|7362.2|5
1631610270000|2021-09-14 09:04:30|7367|7364.2|7366.8|7364|7367|7364.2|7366.8|7364|6
1631610280000|2021-09-14 09:04:40|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|5
1631610300000|2021-09-14 09:05:00|7366.3|7363.5|7368|7365.2|7368|7365.2|7366.3|7363.5|5
1631610310000|2021-09-14 09:05:10|7367.8|7365|7368|7365.2|7368|7365.2|7367.8|7365|1
1631610320000|2021-09-14 09:05:20|7368.8|7366|7368|7365.2|7368.8|7366|7368|7365.2|11
1631610330000|2021-09-14 09:05:30|7367.8|7365|7366.8|7364|7367.8|7365|7366.8|7364|4
1631610340000|2021-09-14 09:05:40|7367|7364.2|7366.8|7364|7367|7364.2|7366.8|7364|3
1631610350000|2021-09-14 09:05:50|7367|7364.2|7368|7365.2|7368|7365.2|7367|7364.2|19
1631610360000|2021-09-14 09:06:00|7368.8|7366|7366.8|7364|7368.8|7366|7366.8|7364|9
1631610370000|2021-09-14 09:06:10|7366.7|7363.9|7367.7|7364.9|7367.7|7364.9|7366.7|7363.9|15
1631610380000|2021-09-14 09:06:20|7368.7|7365.9|7368.7|7365.9|7368.7|7365.9|7368.7|7365.9|13
1631610390000|2021-09-14 09:06:30|7368.3|7365.5|7368|7365.2|7368.3|7365.5|7367.5|7364.7|24
1631610400000|2021-09-14 09:06:40|7366.5|7363.7|7367|7364.2|7367|7364.2|7366.5|7363.7|25
1631610410000|2021-09-14 09:06:50|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|7366.5|7363.7|29
1631610420000|2021-09-14 09:07:00|7367.7|7364.9|7367|7364.2|7368|7365.2|7367|7364.2|25
1631610430000|2021-09-14 09:07:10|7366.7|7363.9|7366.5|7363.7|7366.7|7363.9|7366|7363.2|9
1631610440000|2021-09-14 09:07:20|7366.7|7363.9|7368|7365.2|7368|7365.2|7366.7|7363.9|9
1631610450000|2021-09-14 09:07:30|7367|7364.2|7366|7363.2|7367|7364.2|7365.3|7362.5|1851
1631610460000|2021-09-14 09:07:40|7365.7|7362.9|7365.8|7363|7366|7363.2|7365.5|7362.7|21
1631610470000|2021-09-14 09:07:50|7366.3|7363.5|7366.7|7363.9|7366.7|7363.9|7366.3|7363.5|28
1631610480000|2021-09-14 09:08:00|7366.5|7363.7|7365.5|7362.7|7366.5|7363.7|7365|7362.2|10
1631610490000|2021-09-14 09:08:10|7365.2|7362.4|7365.5|7362.7|7365.5|7362.7|7365.2|7362.4|6
1631610500000|2021-09-14 09:08:20|7366.5|7363.7|7367.7|7364.9|7367.7|7364.9|7366.5|7363.7|34
1631610510000|2021-09-14 09:08:30|7367|7364.2|7366|7363.2|7367|7364.2|7366|7363.2|113
1631610520000|2021-09-14 09:08:40|7365.7|7362.9|7366.2|7363.4|7366.2|7363.4|7364.7|7361.9|16
1631610530000|2021-09-14 09:08:50|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|0
1631610540000|2021-09-14 09:09:00|7366.7|7363.9|7367|7364.2|7367.7|7364.9|7366.7|7363.9|13
1631610550000|2021-09-14 09:09:10|7367.2|7364.4|7367.5|7364.7|7367.5|7364.7|7366.7|7363.9|267
1631610560000|2021-09-14 09:09:20|||||||||5
1631610570000|2021-09-14 09:09:30|||||||||1
1631610580000|2021-09-14 09:09:40|||||||||1
1631610590000|2021-09-14 09:09:50|7367.2|7364.4|7366.7|7363.9|7367.5|7364.7|7366.7|7363.9|6
1631610600000|2021-09-14 09:10:00|7367.5|7364.7|7367.5|7364.7|7367.5|7364.7|7367.2|7364.4|4
1631610610000|2021-09-14 09:10:10|7367.2|7364.4|7367.2|7364.4|7367.2|7364.4|7367|7364.2|3
1631610620000|2021-09-14 09:10:20|7367|7364.2|7365.5|7362.7|7367|7364.2|7365.5|7362.7|14
1631610630000|2021-09-14 09:10:30|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|7365.7|7362.9|1
1631610640000|2021-09-14 09:10:40|||||||||11
1631610650000|2021-09-14 09:10:50|7366|7363.2|7370.5|7367.7|7370.7|7367.9|7366|7363.2|736
1631610660000|2021-09-14 09:11:00|7371|7368.2|7372.5|7369.7|7372.5|7369.7|7371|7368.2|52
1631610670000|2021-09-14 09:11:10|7371.5|7368.7|7371.7|7368.9|7372|7369.2|7371.5|7368.7|23
1631610680000|2021-09-14 09:11:20|7371|7368.2|7370.7|7367.9|7371|7368.2|7370.5|7367.7|16
1631610690000|2021-09-14 09:11:30|7371|7368.2|7372.5|7369.7|7372.5|7369.7|7371|7368.2|38
1631610700000|2021-09-14 09:11:40|7372.7|7369.9|7373.7|7370.9|7374|7371.2|7372.5|7369.7|363
1631610710000|2021-09-14 09:11:50|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|3
1631610720000|2021-09-14 09:12:00|7373.2|7370.4|7373.7|7370.9|7374.2|7371.4|7372.5|7369.7|14
1631610730000|2021-09-14 09:12:10|7373.5|7370.7|7374.2|7371.4|7374.2|7371.4|7373.2|7370.4|4
1631610740000|2021-09-14 09:12:20|7373.5|7370.7|7373.7|7370.9|7373.7|7370.9|7373.5|7370.7|4
1631610750000|2021-09-14 09:12:30|7373.5|7370.7|7374.7|7371.9|7375|7372.2|7373.5|7370.7|15
1631610760000|2021-09-14 09:12:40|7374.5|7371.7|7374.2|7371.4|7374.7|7371.9|7373.5|7370.7|28
1631610770000|2021-09-14 09:12:50|7373.5|7370.7|7373.5|7370.7|7373.7|7370.9|7373.2|7370.4|66
1631610780000|2021-09-14 09:13:00|7373.7|7370.9|7374|7371.2|7374|7371.2|7373.7|7370.9|20
1631610790000|2021-09-14 09:13:10|7373.5|7370.7|7373.2|7370.4|7373.5|7370.7|7373|7370.2|3
1631610800000|2021-09-14 09:13:20|7373|7370.2|7372.5|7369.7|7373.2|7370.4|7372.5|7369.7|12
1631610810000|2021-09-14 09:13:30|7372.7|7369.9|7373.2|7370.4|7373.2|7370.4|7372.7|7369.9|6
1631610820000|2021-09-14 09:13:40|7373.5|7370.7|7372.7|7369.9|7374|7371.2|7372.7|7369.9|3
1631610830000|2021-09-14 09:13:50|||||||||20
1631610840000|2021-09-14 09:14:00|7373|7370.2|7373|7370.2|7373|7370.2|7373|7370.2|0
1631610850000|2021-09-14 09:14:10|||||||||1
1631610860000|2021-09-14 09:14:20|7373.2|7370.4|7374|7371.2|7374|7371.2|7373.2|7370.4|13
1631610870000|2021-09-14 09:14:30|7373.5|7370.7|7373.5|7370.7|7373.7|7370.9|7373.5|7370.7|19
1631610880000|2021-09-14 09:14:40|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|0
1631610900000|2021-09-14 09:15:00|7373|7370.2|7373|7370.2|7373|7370.2|7372.2|7369.4|13
1631610930000|2021-09-14 09:15:30|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|3
1631610940000|2021-09-14 09:15:40|7373.5|7370.7|7375.2|7372.4|7376|7373.2|7373.5|7370.7|99
1631610950000|2021-09-14 09:15:50|7375.7|7372.9|7377|7374.2|7377|7374.2|7375.7|7372.9|72
1631610960000|2021-09-14 09:16:00|7376.7|7373.9|7376.7|7373.9|7377|7374.2|7376.7|7373.9|7
1631610970000|2021-09-14 09:16:10|7377|7374.2|7376.5|7373.7|7377|7374.2|7376.5|7373.7|6
1631610980000|2021-09-14 09:16:20|7376.7|7373.9|7374.5|7371.7|7376.7|7373.9|7374.5|7371.7|16
1631610990000|2021-09-14 09:16:30|||||||||19
1631611000000|2021-09-14 09:16:40|7374.7|7371.9|7375|7372.2|7375|7372.2|7374.5|7371.7|7
1631611010000|2021-09-14 09:16:50|7375.2|7372.4|7375.2|7372.4|7376|7373.2|7374.5|7371.7|22
1631611020000|2021-09-14 09:17:00|7375|7372.2|7374.7|7371.9|7375|7372.2|7374.5|7371.7|1
1631611030000|2021-09-14 09:17:10|7375|7372.2|7375.5|7372.7|7376|7373.2|7374.7|7371.9|634
1631611040000|2021-09-14 09:17:20|7375.7|7372.9|7375.7|7372.9|7375.7|7372.9|7375.5|7372.7|1
1631611050000|2021-09-14 09:17:30|7376|7373.2|7375.5|7372.7|7376.5|7373.7|7375.5|7372.7|8
1631611060000|2021-09-14 09:17:40|7376.2|7373.4|7376.2|7373.4|7376.7|7373.9|7376|7373.2|66
1631611070000|2021-09-14 09:17:50|7377|7374.2|7377|7374.2|7377.2|7374.4|7376.5|7373.7|34
1631611080000|2021-09-14 09:18:00|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|11
1631611090000|2021-09-14 09:18:10|7376.5|7373.7|7376.2|7373.4|7376.7|7373.9|7375.5|7372.7|162
1631611100000|2021-09-14 09:18:20|7376.7|7373.9|7374.7|7371.9|7376.7|7373.9|7374.7|7371.9|23
1631611110000|2021-09-14 09:18:30|7375|7372.2|7374.7|7371.9|7375|7372.2|7374|7371.2|2
1631611120000|2021-09-14 09:18:40|7374.2|7371.4|7375.5|7372.7|7375.7|7372.9|7374.2|7371.4|2
1631611130000|2021-09-14 09:18:50|7375.7|7372.9|7374.5|7371.7|7375.7|7372.9|7374.5|7371.7|273
1631611140000|2021-09-14 09:19:00|7374.2|7371.4|7375.2|7372.4|7376|7373.2|7374.2|7371.4|45
1631611150000|2021-09-14 09:19:10|7375.7|7372.9|7376.2|7373.4|7376.2|7373.4|7375.7|7372.9|2
1631611160000|2021-09-14 09:19:20|7376|7373.2|7375.5|7372.7|7376|7373.2|7375.5|7372.7|3
1631611170000|2021-09-14 09:19:30|7375.2|7372.4|7375.5|7372.7|7376.2|7373.4|7375.2|7372.4|25
1631611180000|2021-09-14 09:19:40|7375.2|7372.4|7374.5|7371.7|7375.2|7372.4|7374.5|7371.7|0
1631611190000|2021-09-14 09:19:50|7374.2|7371.4|7374.2|7371.4|7374.7|7371.9|7374.2|7371.4|10
1631611200000|2021-09-14 09:20:00|7374|7371.2|7373.7|7370.9|7374|7371.2|7373.5|7370.7|9
1631611210000|2021-09-14 09:20:10|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|7374.2|7371.4|0
1631611220000|2021-09-14 09:20:20|7374.7|7371.9|7373.5|7370.7|7375|7372.2|7373.5|7370.7|18
1631611230000|2021-09-14 09:20:30|7374|7371.2|7373.5|7370.7|7374|7371.2|7373.5|7370.7|9
1631611240000|2021-09-14 09:20:40|7373.7|7370.9|7374.5|7371.7|7374.5|7371.7|7373.7|7370.9|15
1631611250000|2021-09-14 09:20:50|7375|7372.2|7375|7372.2|7375|7372.2|7375|7372.2|2
1631611260000|2021-09-14 09:21:00|7374.5|7371.7|7375|7372.2|7375|7372.2|7374.5|7371.7|1
1631611270000|2021-09-14 09:21:10|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|7375.5|7372.7|2
1631611290000|2021-09-14 09:21:30|7376.2|7373.4|7376.5|7373.7|7376.5|7373.7|7376.2|7373.4|109
1631611310000|2021-09-14 09:21:50|7376.7|7373.9|7376.7|7373.9|7377|7374.2|7376.5|7373.7|17
1631611320000|2021-09-14 09:22:00|7377|7374.2|7376.5|7373.7|7377|7374.2|7376.5|7373.7|46
1631611330000|2021-09-14 09:22:10|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|0
1631611340000|2021-09-14 09:22:20|7376.7|7373.9|7376.5|7373.7|7376.7|7373.9|7376.5|7373.7|3
1631611350000|2021-09-14 09:22:30|7376.7|7373.9|7376.2|7373.4|7376.7|7373.9|7376.2|7373.4|0
1631611360000|2021-09-14 09:22:40|7376|7373.2|7377|7374.2|7377|7374.2|7376|7373.2|77
1631611380000|2021-09-14 09:23:00|7376.2|7373.4|7377|7374.2|7377|7374.2|7376.2|7373.4|111
1631611390000|2021-09-14 09:23:10|7376.7|7373.9|7379|7376.2|7380|7377.2|7376.5|7373.7|2061
1631611400000|2021-09-14 09:23:20|7379.4|7376.6|7380|7377.2|7380|7377.2|7379.4|7376.6|71
1631611410000|2021-09-14 09:23:30|7379.5|7376.7|7379|7376.2|7379.5|7376.7|7379|7376.2|9
1631611420000|2021-09-14 09:23:40|7378.7|7375.9|7377.5|7374.7|7378.7|7375.9|7377.5|7374.7|30
1631611440000|2021-09-14 09:24:00|7377|7374.2|7377.2|7374.4|7377.5|7374.7|7376.5|7373.7|12
1631611450000|2021-09-14 09:24:10|7376.7|7373.9|7377.2|7374.4|7377.2|7374.4|7376.7|7373.9|39
1631611460000|2021-09-14 09:24:20|7376.7|7373.9|7378|7375.2|7378|7375.2|7376.2|7373.4|94
1631611470000|2021-09-14 09:24:30|7377.7|7374.9|7377.2|7374.4|7377.7|7374.9|7377.2|7374.4|49
1631611480000|2021-09-14 09:24:40|7377.5|7374.7|7377.2|7374.4|7377.5|7374.7|7377.2|7374.4|2
1631611490000|2021-09-14 09:24:50|7376.5|7373.7|7376.7|7373.9|7377|7374.2|7376.2|7373.4|16
1631611500000|2021-09-14 09:25:00|7377|7374.2|7376.4|7373.6|7377|7374.2|7376.4|7373.6|6
1631611510000|2021-09-14 09:25:10|7376.9|7374.1|7377.7|7374.9|7377.7|7374.9|7376.7|7373.9|8
1631611520000|2021-09-14 09:25:20|7377.2|7374.4|7379.9|7377.1|7379.9|7377.1|7377.2|7374.4|30
1631611530000|2021-09-14 09:25:30|7379.7|7376.9|7378.9|7376.1|7379.7|7376.9|7377.9|7375.1|125
1631611540000|2021-09-14 09:25:40|||||||||20
1631611550000|2021-09-14 09:25:50|7379.2|7376.4|7379.9|7377.1|7379.9|7377.1|7379.2|7376.4|125
1631611560000|2021-09-14 09:26:00|||||||||220
1631611570000|2021-09-14 09:26:10|7380.4|7377.6|7380.9|7378.1|7380.9|7378.1|7379.9|7377.1|61
1631611580000|2021-09-14 09:26:20|7380.4|7377.6|7380.2|7377.4|7380.9|7378.1|7380.2|7377.4|81
1631611590000|2021-09-14 09:26:30|7379.9|7377.1|7380.9|7378.1|7380.9|7378.1|7379.9|7377.1|64
1631611600000|2021-09-14 09:26:40|7380.4|7377.6|7380.4|7377.6|7380.4|7377.6|7379.9|7377.1|36
1631611610000|2021-09-14 09:26:50|7380.9|7378.1|7379.9|7377.1|7380.9|7378.1|7379.9|7377.1|207
1631611620000|2021-09-14 09:27:00|7378.9|7376.1|7378.7|7375.9|7379.4|7376.6|7377.9|7375.1|94
1631611630000|2021-09-14 09:27:10|7378.9|7376.1|7378.4|7375.6|7378.9|7376.1|7378.4|7375.6|78
1631611640000|2021-09-14 09:27:20|7378.2|7375.4|7377.9|7375.1|7378.9|7376.1|7377.9|7375.1|104
1631611650000|2021-09-14 09:27:30|7376.9|7374.1|7377.2|7374.4|7377.2|7374.4|7376.7|7373.9|102
1631611660000|2021-09-14 09:27:40|7377.4|7374.6|7377.7|7374.9|7377.9|7375.1|7376.9|7374.1|138
1631611670000|2021-09-14 09:27:50|7377.9|7375.1|7377.2|7374.4|7377.9|7375.1|7377.2|7374.4|22
1631611680000|2021-09-14 09:28:00|7376.9|7374.1|7376.4|7373.6|7376.9|7374.1|7375.9|7373.1|36
1631611690000|2021-09-14 09:28:10|7376.2|7373.4|7375.9|7373.1|7376.9|7374.1|7375.9|7373.1|201
1631611700000|2021-09-14 09:28:20|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|18
1631611710000|2021-09-14 09:28:30|7377.9|7375.1|7379.2|7376.4|7379.7|7376.9|7377.9|7375.1|99
1631611720000|2021-09-14 09:28:40|7378.9|7376.1|7380.9|7378.1|7380.9|7378.1|7378.9|7376.1|91
1631611730000|2021-09-14 09:28:50|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|7380.7|7377.9|48
1631611740000|2021-09-14 09:29:00|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|100
1631611750000|2021-09-14 09:29:10|||||||||68
1631611760000|2021-09-14 09:29:20|7380.7|7377.9|7379.9|7377.1|7380.7|7377.9|7379.9|7377.1|42
1631611770000|2021-09-14 09:29:30|7380.2|7377.4|7380.7|7377.9|7380.9|7378.1|7380.2|7377.4|27
1631611780000|2021-09-14 09:29:40|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|1
1631611790000|2021-09-14 09:29:50|7381.4|7378.6|7380.2|7377.4|7381.4|7378.6|7380.2|7377.4|80
1631611800000|2021-09-14 09:30:00|7379.9|7377.1|7378.9|7376.1|7379.9|7377.1|7378.2|7375.4|41
1631611810000|2021-09-14 09:30:10|7379.2|7376.4|7378.9|7376.1|7379.2|7376.4|7378.7|7375.9|33
1631611820000|2021-09-14 09:30:20|7378.2|7375.4|7379.9|7377.1|7379.9|7377.1|7378.2|7375.4|42
1631611830000|2021-09-14 09:30:30|7379.7|7376.9|7378.2|7375.4|7380.7|7377.9|7378.2|7375.4|49
1631611840000|2021-09-14 09:30:40|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|21
1631611860000|2021-09-14 09:31:00|7376.9|7374.1|7376.2|7373.4|7377.9|7375.1|7375.9|7373.1|85
1631611880000|2021-09-14 09:31:20|||||||||5
1631611890000|2021-09-14 09:31:30|7376.5|7373.7|7376.2|7373.4|7376.5|7373.7|7376.2|7373.4|19
1631611910000|2021-09-14 09:31:50|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.7|7373.9|54
1631611920000|2021-09-14 09:32:00|7377.9|7375.1|7376.9|7374.1|7377.9|7375.1|7376.9|7374.1|26
1631611930000|2021-09-14 09:32:10|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.7|7374.9|583
1631611940000|2021-09-14 09:32:20|7378.2|7375.4|7378.2|7375.4|7378.7|7375.9|7378.2|7375.4|5
1631611950000|2021-09-14 09:32:30|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|8
1631611970000|2021-09-14 09:32:50|7378.2|7375.4|7378.9|7376.1|7378.9|7376.1|7378.2|7375.4|9
1631611990000|2021-09-14 09:33:10|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|7378.7|7375.9|0
1631612010000|2021-09-14 09:33:30|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|3
1631612020000|2021-09-14 09:33:40|7378.2|7375.4|7377.9|7375.1|7378.2|7375.4|7377.9|7375.1|10
1631612030000|2021-09-14 09:33:50|7378.4|7375.6|7378.7|7375.9|7378.9|7376.1|7378.4|7375.6|13
1631612040000|2021-09-14 09:34:00|7378.9|7376.1|7379.7|7376.9|7379.7|7376.9|7378.9|7376.1|9
1631612050000|2021-09-14 09:34:10|7379.9|7377.1|7379.7|7376.9|7379.9|7377.1|7379.7|7376.9|1
1631612060000|2021-09-14 09:34:20|7379.2|7376.4|7379.4|7376.6|7379.7|7376.9|7379.2|7376.4|6
1631612070000|2021-09-14 09:34:30|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|0
1631612080000|2021-09-14 09:34:40|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|7379.7|7376.9|0
1631612090000|2021-09-14 09:34:50|||||||||1
1631612100000|2021-09-14 09:35:00|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|1
1631612110000|2021-09-14 09:35:10|7379.7|7376.9|7378.2|7375.4|7379.7|7376.9|7378.2|7375.4|17
1631612120000|2021-09-14 09:35:20|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|7377.7|7374.9|7
1631612130000|2021-09-14 09:35:30|||||||||6
1631612140000|2021-09-14 09:35:40|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|3
1631612150000|2021-09-14 09:35:50|7377.7|7374.9|7377.2|7374.4|7377.7|7374.9|7377.2|7374.4|32
1631612160000|2021-09-14 09:36:00|7377.7|7374.9|7378.2|7375.4|7378.2|7375.4|7377.7|7374.9|28
1631612170000|2021-09-14 09:36:10|7377.9|7375.1|7378.9|7376.1|7379.2|7376.4|7377.7|7374.9|15
1631612180000|2021-09-14 09:36:20|7378.7|7375.9|7379.4|7376.6|7379.4|7376.6|7378.7|7375.9|6
1631612190000|2021-09-14 09:36:30|7379.7|7376.9|7379.9|7377.1|7380.7|7377.9|7379.2|7376.4|40
1631612200000|2021-09-14 09:36:40|7379.7|7376.9|7379.7|7376.9|7380.2|7377.4|7379.7|7376.9|6
1631612210000|2021-09-14 09:36:50|7379.4|7376.6|7379.9|7377.1|7380.7|7377.9|7378.9|7376.1|59
1631612220000|2021-09-14 09:37:00|7380.2|7377.4|7380.4|7377.6|7381.2|7378.4|7380.2|7377.4|4
1631612230000|2021-09-14 09:37:10|7380.2|7377.4|7380.4|7377.6|7380.4|7377.6|7379.9|7377.1|2
1631612240000|2021-09-14 09:37:20|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|7380.2|7377.4|202
1631612250000|2021-09-14 09:37:30|7379.9|7377.1|7379.9|7377.1|7380.4|7377.6|7379.9|7377.1|3
1631612260000|2021-09-14 09:37:40|7380.7|7377.9|7381.2|7378.4|7381.2|7378.4|7380.7|7377.9|31
1631612270000|2021-09-14 09:37:50|7381.7|7378.9|7381.4|7378.6|7381.7|7378.9|7380.9|7378.1|14
1631612280000|2021-09-14 09:38:00|7381.2|7378.4|7381.4|7378.6|7381.4|7378.6|7380.9|7378.1|1
1631612290000|2021-09-14 09:38:10|7381.7|7378.9|7381.4|7378.6|7381.7|7378.9|7381.4|7378.6|5
1631612300000|2021-09-14 09:38:20|||||||||50
1631612310000|2021-09-14 09:38:30|7381.2|7378.4|7380.9|7378.1|7381.2|7378.4|7380.9|7378.1|87
1631612330000|2021-09-14 09:38:50|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|7381.7|7378.9|4
1631612340000|2021-09-14 09:39:00|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7
1631612350000|2021-09-14 09:39:10|7381.2|7378.4|7381.4|7378.6|7381.7|7378.9|7381.2|7378.4|6
1631612360000|2021-09-14 09:39:20|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|7381.2|7378.4|16
1631612370000|2021-09-14 09:39:30|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|1
1631612380000|2021-09-14 09:39:40|||||||||1
1631612390000|2021-09-14 09:39:50|7379.4|7376.6|7378.9|7376.1|7379.4|7376.6|7377.9|7375.1|53
1631612400000|2021-09-14 09:40:00|7378.7|7375.9|7376.9|7374.1|7378.7|7375.9|7376.9|7374.1|30
1631612410000|2021-09-14 09:40:10|||||||||5
1631612420000|2021-09-14 09:40:20|7375.9|7373.1|7377.7|7374.9|7377.7|7374.9|7374.9|7372.1|42
1631612430000|2021-09-14 09:40:30|7377.9|7375.1|7378.7|7375.9|7378.7|7375.9|7377.9|7375.1|7
1631612440000|2021-09-14 09:40:40|7378.4|7375.6|7378.4|7375.6|7378.7|7375.9|7378.4|7375.6|1
1631612450000|2021-09-14 09:40:50|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|0
1631612460000|2021-09-14 09:41:00|||||||||1
1631612480000|2021-09-14 09:41:20|7378.4|7375.6|7378.9|7376.1|7378.9|7376.1|7378.4|7375.6|9
1631612490000|2021-09-14 09:41:30|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|3
1631612500000|2021-09-14 09:41:40|7378.2|7375.4|7378.2|7375.4|7378.7|7375.9|7376.9|7374.1|48
1631612510000|2021-09-14 09:41:50|7377.9|7375.1|7376.2|7373.4|7377.9|7375.1|7375.9|7373.1|45
1631612520000|2021-09-14 09:42:00|7375.9|7373.1|7376.2|7373.4|7376.4|7373.6|7375.9|7373.1|15
1631612530000|2021-09-14 09:42:10|7375.9|7373.1|7375.9|7373.1|7376.4|7373.6|7375.9|7373.1|0
1631612540000|2021-09-14 09:42:20|7374.9|7372.1|7375.4|7372.6|7375.4|7372.6|7374.9|7372.1|21
1631612550000|2021-09-14 09:42:30|7375.7|7372.9|7375.7|7372.9|7376.4|7373.6|7375.2|7372.4|31
1631612560000|2021-09-14 09:42:40|7376.2|7373.4|7376.4|7373.6|7376.4|7373.6|7376.2|7373.4|3
1631612570000|2021-09-14 09:42:50|7376.2|7373.4|7376.2|7373.4|7376.2|7373.4|7375.9|7373.1|4
1631612580000|2021-09-14 09:43:00|7376.4|7373.6|7376.9|7374.1|7376.9|7374.1|7376.4|7373.6|2
1631612590000|2021-09-14 09:43:10|7376.2|7373.4|7375.7|7372.9|7376.2|7373.4|7375.7|7372.9|1
1631612600000|2021-09-14 09:43:20|7375.9|7373.1|7376.2|7373.4|7376.2|7373.4|7375.9|7373.1|2
1631612610000|2021-09-14 09:43:30|7376.4|7373.6|7376.2|7373.4|7376.7|7373.9|7375.7|7372.9|7
1631612620000|2021-09-14 09:43:40|7376.4|7373.6|7374.4|7371.6|7376.4|7373.6|7374.4|7371.6|7
1631612630000|2021-09-14 09:43:50|7374.2|7371.4|7374.4|7371.6|7374.9|7372.1|7373.9|7371.1|6
1631612640000|2021-09-14 09:44:00|7374.7|7371.9|7373.2|7370.4|7374.7|7371.9|7373.2|7370.4|14
1631612650000|2021-09-14 09:44:10|7372.9|7370.1|7371.9|7369.1|7373.9|7371.1|7371.9|7369.1|11
1631612660000|2021-09-14 09:44:20|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.4|7369.6|7
1631612670000|2021-09-14 09:44:30|7373.2|7370.4|7373.2|7370.4|7373.7|7370.9|7372.9|7370.1|6
1631612680000|2021-09-14 09:44:40|7372.9|7370.1|7372.9|7370.1|7373.2|7370.4|7372.9|7370.1|2
1631612690000|2021-09-14 09:44:50|||||||||7
1631612700000|2021-09-14 09:45:00|7373.2|7370.4|7371.9|7369.1|7373.4|7370.6|7371.9|7369.1|7
1631612710000|2021-09-14 09:45:10|7372.2|7369.4|7372.4|7369.6|7372.4|7369.6|7371.9|7369.1|3
1631612720000|2021-09-14 09:45:20|7372.7|7369.9|7372.9|7370.1|7372.9|7370.1|7372.7|7369.9|1
1631612730000|2021-09-14 09:45:30|7373.2|7370.4|7372.4|7369.6|7373.2|7370.4|7372.4|7369.6|13
1631612740000|2021-09-14 09:45:40|7372.9|7370.1|7373.7|7370.9|7373.9|7371.1|7372.9|7370.1|7
1631612750000|2021-09-14 09:45:50|7373.4|7370.6|7372.9|7370.1|7373.4|7370.6|7372.9|7370.1|1
1631612770000|2021-09-14 09:46:10|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|2
1631612780000|2021-09-14 09:46:20|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|3
1631612790000|2021-09-14 09:46:30|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|17
1631612800000|2021-09-14 09:46:40|||||||||3
1631612810000|2021-09-14 09:46:50|7371.4|7368.6|7370.9|7368.1|7371.4|7368.6|7369.9|7367.1|23
1631612820000|2021-09-14 09:47:00|7371.7|7368.9|7367.9|7365.1|7371.7|7368.9|7367.9|7365.1|122
1631612830000|2021-09-14 09:47:10|7368.4|7365.6|7368.4|7365.6|7368.9|7366.1|7368.4|7365.6|3
1631612840000|2021-09-14 09:47:20|7368.7|7365.9|7368.9|7366.1|7368.9|7366.1|7368.7|7365.9|5
1631612850000|2021-09-14 09:47:30|7369.4|7366.6|7368.9|7366.1|7369.7|7366.9|7368.9|7366.1|9
1631612870000|2021-09-14 09:47:50|7369.2|7366.4|7367.9|7365.1|7369.4|7366.6|7367.9|7365.1|22
1631612890000|2021-09-14 09:48:10|7368.2|7365.4|7368.4|7365.6|7368.7|7365.9|7368.2|7365.4|4
1631612900000|2021-09-14 09:48:20|7368.2|7365.4|7367.9|7365.1|7368.2|7365.4|7367.9|7365.1|0
1631612920000|2021-09-14 09:48:40|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|7367.7|7364.9|0
1631612930000|2021-09-14 09:48:50|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|50
1631612940000|2021-09-14 09:49:00|7369.5|7365.5|7370.2|7367.4|7370.4|7367.6|7368.9|7365.5|170
1631612950000|2021-09-14 09:49:10|7369.9|7367.1|7369.2|7366.4|7369.9|7367.1|7369.2|7366.4|17
1631612960000|2021-09-14 09:49:20|7369.7|7366.9|7369.9|7367.1|7369.9|7367.1|7369.7|7366.9|76
1631612970000|2021-09-14 09:49:30|7370.2|7367.4|7368.9|7366.1|7370.2|7367.4|7368.9|7366.1|369
1631612980000|2021-09-14 09:49:40|7369.2|7366.4|7368.9|7366.1|7369.2|7366.4|7368.9|7366.1|6
1631612990000|2021-09-14 09:49:50|7369.2|7366.4|7369.2|7366.4|7369.4|7366.6|7369.2|7366.4|13
1631613000000|2021-09-14 09:50:00|7369.4|7366.6|7368.9|7366.1|7369.4|7366.6|7368.9|7366.1|1
1631613010000|2021-09-14 09:50:10|||||||||1
1631613020000|2021-09-14 09:50:20|7369.4|7366.6|7369.7|7366.9|7369.7|7366.9|7369.4|7366.6|1
1631613030000|2021-09-14 09:50:30|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|0
1631613040000|2021-09-14 09:50:40|7369.2|7366.4|7368.9|7366.1|7369.2|7366.4|7368.9|7366.1|1
1631613060000|2021-09-14 09:51:00|7368.7|7365.9|7368.9|7366.1|7368.9|7366.1|7368.7|7365.9|15
1631613070000|2021-09-14 09:51:10|7369.9|7367.1|7369.2|7366.4|7369.9|7367.1|7368.9|7366.1|18
1631613080000|2021-09-14 09:51:20|7369.4|7366.6|7369.4|7366.6|7369.9|7367.1|7369.2|7366.4|10
1631613090000|2021-09-14 09:51:30|7369.7|7366.9|7369.9|7367.1|7369.9|7367.1|7369.7|7366.9|6
1631613100000|2021-09-14 09:51:40|7370.2|7367.4|7370.9|7368.1|7370.9|7368.1|7369.9|7367.1|5
1631613120000|2021-09-14 09:52:00|||||||||1
1631613130000|2021-09-14 09:52:10|||||||||25
1631613140000|2021-09-14 09:52:20|7370.4|7367.6|7371.9|7369.1|7372.9|7370.1|7370.4|7367.6|299
1631613150000|2021-09-14 09:52:30|7369.9|7367.1|7368.9|7366.1|7369.9|7367.1|7368.9|7366.1|15
1631613160000|2021-09-14 09:52:40|7369.9|7367.1|7368.7|7365.9|7369.9|7367.1|7367.9|7365.1|4
1631613170000|2021-09-14 09:52:50|7368.4|7365.6|7367.9|7365.1|7368.4|7365.6|7366.9|7364.1|9
1631613180000|2021-09-14 09:53:00|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|7366.9|7364.1|16
1631613190000|2021-09-14 09:53:10|7366.4|7363.6|7366.9|7364.1|7366.9|7364.1|7366.4|7363.6|5
1631613200000|2021-09-14 09:53:20|7366.7|7363.9|7365.9|7363.1|7366.7|7363.9|7365.9|7363.1|12
1631613210000|2021-09-14 09:53:30|7366.2|7363.4|7365.9|7363.1|7366.2|7363.4|7364.7|7361.9|21
1631613220000|2021-09-14 09:53:40|7365.7|7362.9|7365.9|7363.1|7365.9|7363.1|7364.7|7361.9|11
1631613230000|2021-09-14 09:53:50|7365.4|7362.6|7365.2|7362.4|7365.9|7363.1|7365.2|7362.4|1
1631613240000|2021-09-14 09:54:00|7364.9|7362.1|7364.2|7361.4|7364.9|7362.1|7364.2|7361.4|6
1631613250000|2021-09-14 09:54:10|7364.9|7362.1|7365.4|7362.6|7365.4|7362.6|7364.9|7362.1|7
1631613260000|2021-09-14 09:54:20|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|0
1631613270000|2021-09-14 09:54:30|7365.7|7362.9|7363.7|7360.9|7365.7|7362.9|7363.4|7360.6|37
1631613280000|2021-09-14 09:54:40|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.4|7360.6|3
1631613290000|2021-09-14 09:54:50|7363.7|7360.9|7363.9|7361.1|7363.9|7361.1|7363.7|7360.9|0
1631613300000|2021-09-14 09:55:00|7364.4|7361.6|7363.9|7361.1|7364.7|7361.9|7363.7|7360.9|4
1631613310000|2021-09-14 09:55:10|7363.7|7360.9|7364.9|7362.1|7364.9|7362.1|7363.7|7360.9|3
1631613320000|2021-09-14 09:55:20|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|7365.2|7362.4|1
1631613330000|2021-09-14 09:55:30|7365.4|7362.6|7365.7|7362.9|7365.7|7362.9|7365.2|7362.4|1
1631613340000|2021-09-14 09:55:40|7365.9|7363.1|7365.7|7362.9|7365.9|7363.1|7365.7|7362.9|1
1631613350000|2021-09-14 09:55:50|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|1
1631613360000|2021-09-14 09:56:00|7365.7|7362.9|7365.9|7363.1|7365.9|7363.1|7365.7|7362.9|122
1631613370000|2021-09-14 09:56:10|7366.7|7363.9|7366.2|7363.4|7366.7|7363.9|7366.2|7363.4|15
1631613380000|2021-09-14 09:56:20|||||||||1
1631613390000|2021-09-14 09:56:30|7365.9|7363.1|7366.2|7363.4|7366.2|7363.4|7365.7|7362.9|1
1631613400000|2021-09-14 09:56:40|7366.7|7363.9|7366.7|7363.9|7366.9|7364.1|7366.7|7363.9|2
1631613410000|2021-09-14 09:56:50|7366.9|7364.1|7367.9|7365.1|7367.9|7365.1|7366.9|7364.1|16
1631613420000|2021-09-14 09:57:00|7368.2|7365.4|7368.4|7365.6|7368.4|7365.6|7368.2|7365.4|18
1631613430000|2021-09-14 09:57:10|7368.2|7365.4|7369.2|7366.4|7369.2|7366.4|7368.2|7365.4|0
1631613450000|2021-09-14 09:57:30|7369.9|7367.1|7369.4|7366.6|7369.9|7367.1|7369.4|7366.6|15
1631613460000|2021-09-14 09:57:40|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|0
1631613470000|2021-09-14 09:57:50|||||||||4
1631613480000|2021-09-14 09:58:00|7369.4|7366.6|7370.2|7367.4|7370.4|7367.6|7369.4|7366.6|6
1631613490000|2021-09-14 09:58:10|7370.9|7368.1|7370.9|7368.1|7370.9|7368.1|7369.9|7367.1|16
1631613500000|2021-09-14 09:58:20|7370.2|7367.4|7370.9|7368.1|7370.9|7368.1|7369.9|7367.1|2
1631613510000|2021-09-14 09:58:30|7370.4|7367.6|7370.9|7368.1|7370.9|7368.1|7369.9|7367.1|2
1631613530000|2021-09-14 09:58:50|7370.7|7367.9|7370.1|7367.3|7370.7|7367.9|7369.9|7367.1|6
1631613540000|2021-09-14 09:59:00|7370.4|7367.6|7369.2|7366.4|7370.9|7368.1|7369.2|7366.4|74
1631613550000|2021-09-14 09:59:10|7368.9|7366.1|7367.2|7364.4|7368.9|7366.1|7366.4|7363.6|49
1631613560000|2021-09-14 09:59:20|7367.4|7364.6|7367.7|7364.9|7367.7|7364.9|7367.4|7364.6|11
1631613570000|2021-09-14 09:59:30|7368.4|7365.6|7368.9|7366.1|7369.1|7366.3|7368.4|7365.6|500
1631613590000|2021-09-14 09:59:50|7369.1|7366.3|7368.6|7365.8|7369.1|7366.3|7368.6|7365.8|47
1631613600000|2021-09-14 10:00:00|7369.1|7366.3|7367.9|7365.1|7369.1|7366.3|7367.9|7365.1|14
1631613610000|2021-09-14 10:00:10|7368.4|7365.6|7367.9|7365.1|7368.4|7365.6|7367.9|7365.1|4
1631613620000|2021-09-14 10:00:20|||||||||2
1631613640000|2021-09-14 10:00:40|||||||||1
1631613650000|2021-09-14 10:00:50|7366.7|7363.9|7365.9|7363.1|7366.7|7363.9|7365.9|7363.1|6
1631613660000|2021-09-14 10:01:00|||||||||2
1631613680000|2021-09-14 10:01:20|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7365.2|7362.4|8
1631613690000|2021-09-14 10:01:30|7365.9|7363.1|7365.4|7362.6|7365.9|7363.1|7365.4|7362.6|2
1631613700000|2021-09-14 10:01:40|7365.9|7363.1|7364.9|7362.1|7365.9|7363.1|7364.9|7362.1|23
1631613710000|2021-09-14 10:01:50|7365.4|7362.6|7365.7|7362.9|7365.9|7363.1|7365.2|7362.4|23
1631613720000|2021-09-14 10:02:00|7365.4|7362.6|7365.7|7362.9|7365.9|7363.1|7365.4|7362.6|1
1631613730000|2021-09-14 10:02:10|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.7|7362.9|5
1631613740000|2021-09-14 10:02:20|||||||||24
1631613750000|2021-09-14 10:02:30|7365.7|7362.9|7364.9|7362.1|7365.9|7363.1|7364.9|7362.1|12
1631613760000|2021-09-14 10:02:40|7364.4|7361.6|7363.7|7360.9|7364.4|7361.6|7363.2|7360.4|19
1631613770000|2021-09-14 10:02:50|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.4|7360.6|0
1631613790000|2021-09-14 10:03:10|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|2
1631613800000|2021-09-14 10:03:20|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|13
1631613810000|2021-09-14 10:03:30|||||||||2
1631613830000|2021-09-14 10:03:50|||||||||5
1631613840000|2021-09-14 10:04:00|7364.1|7361.3|7363.9|7361.1|7364.1|7361.3|7363.9|7361.1|53
1631613850000|2021-09-14 10:04:10|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|7364.1|7361.3|0
1631613860000|2021-09-14 10:04:20|7364.4|7361.6|7364.9|7362.1|7364.9|7362.1|7364.4|7361.6|53
1631613870000|2021-09-14 10:04:30|||||||||3
1631613890000|2021-09-14 10:04:50|7364.6|7361.8|7364.1|7361.3|7364.6|7361.8|7363.9|7361.1|4
1631613900000|2021-09-14 10:05:00|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|0
1631613910000|2021-09-14 10:05:10|7364.4|7361.6|7364.9|7362.1|7364.9|7362.1|7364.4|7361.6|6
1631613920000|2021-09-14 10:05:20|7365.1|7362.3|7365.4|7362.6|7365.4|7362.6|7365.1|7362.3|4
1631613930000|2021-09-14 10:05:30|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|1
1631613940000|2021-09-14 10:05:40|7366.4|7363.6|7368.9|7366.1|7368.9|7366.1|7366.4|7363.6|61
1631613950000|2021-09-14 10:05:50|7369.9|7367.1|7369.9|7367.1|7370.9|7368.1|7369.9|7367.1|30
1631613960000|2021-09-14 10:06:00|7370.4|7367.6|7370.9|7368.1|7370.9|7368.1|7370.4|7367.6|39
1631613970000|2021-09-14 10:06:10|7370.4|7367.6|7370.4|7367.6|7370.4|7367.6|7370.4|7367.6|32
1631613980000|2021-09-14 10:06:20|7370.6|7367.8|7370.9|7368.1|7370.9|7368.1|7370.6|7367.8|1
1631613990000|2021-09-14 10:06:30|7371.1|7368.3|7371.4|7368.6|7371.4|7368.6|7370.9|7368.1|19
1631614000000|2021-09-14 10:06:40|7370.9|7368.1|7370.9|7368.1|7371.1|7368.3|7370.6|7367.8|14
1631614010000|2021-09-14 10:06:50|7371.1|7368.3|7370.9|7368.1|7371.1|7368.3|7370.9|7368.1|0
1631614020000|2021-09-14 10:07:00|7370.6|7367.8|7371.1|7368.3|7371.1|7368.3|7370.6|7367.8|1
1631614030000|2021-09-14 10:07:10|7370.6|7367.8|7370.6|7367.8|7371.1|7368.3|7370.6|7367.8|1
1631614040000|2021-09-14 10:07:20|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|7371.9|7369.1|18
1631614050000|2021-09-14 10:07:30|||||||||10
1631614060000|2021-09-14 10:07:40|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|2
1631614070000|2021-09-14 10:07:50|7372.9|7370.1|7375.1|7372.3|7375.4|7372.6|7372.9|7370.1|81
1631614080000|2021-09-14 10:08:00|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|2
1631614090000|2021-09-14 10:08:10|7374.4|7371.6|7373.6|7370.8|7374.4|7371.6|7373.6|7370.8|4
1631614100000|2021-09-14 10:08:20|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|116
1631614120000|2021-09-14 10:08:40|7372.1|7369.3|7372.6|7369.8|7372.6|7369.8|7371.9|7369.1|19
1631614140000|2021-09-14 10:09:00|7372.1|7369.3|7371.9|7369.1|7372.1|7369.3|7371.9|7369.1|1
1631614150000|2021-09-14 10:09:10|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|7372.1|7369.3|1
1631614160000|2021-09-14 10:09:20|7372.4|7369.6|7372.1|7369.3|7372.6|7369.8|7372.1|7369.3|2
1631614170000|2021-09-14 10:09:30|7372.4|7369.6|7372.6|7369.8|7372.6|7369.8|7372.4|7369.6|0
1631614190000|2021-09-14 10:09:50|7373.6|7370.8|7373.4|7370.6|7373.6|7370.8|7372.6|7369.8|26
1631614200000|2021-09-14 10:10:00|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|3
1631614210000|2021-09-14 10:10:10|7373.1|7370.3|7374.1|7371.3|7374.1|7371.3|7373.1|7370.3|130
1631614220000|2021-09-14 10:10:20|7374.6|7371.8|7377.1|7374.3|7377.6|7374.8|7374.6|7371.8|47
1631614230000|2021-09-14 10:10:30|7377.9|7375.1|7378.1|7375.3|7378.4|7375.6|7377.4|7374.6|72
1631614240000|2021-09-14 10:10:40|7378.4|7375.6|7379.9|7377.1|7380.4|7377.6|7378.1|7375.3|109
1631614250000|2021-09-14 10:10:50|7379.6|7376.8|7380.4|7377.6|7380.4|7377.6|7379.4|7376.6|22
1631614260000|2021-09-14 10:11:00|7379.4|7376.6|7381.4|7378.6|7381.9|7379.1|7379.4|7376.6|91
1631614270000|2021-09-14 10:11:10|7381.6|7378.8|7381.9|7379.1|7382.4|7379.6|7381.6|7378.8|63
1631614280000|2021-09-14 10:11:20|7382.9|7380.1|7382.9|7380.1|7383.4|7380.6|7382.9|7380.1|152
1631614290000|2021-09-14 10:11:30|7383.4|7380.6|7381.6|7378.8|7383.4|7380.6|7380.9|7378.1|102
1631614300000|2021-09-14 10:11:40|7381.9|7379.1|7382.4|7379.6|7382.4|7379.6|7381.9|7379.1|86
1631614310000|2021-09-14 10:11:50|7382.9|7380.1|7382.9|7380.1|7383.4|7380.6|7382.9|7380.1|8
1631614320000|2021-09-14 10:12:00|7383.1|7380.3|7382.6|7379.8|7383.4|7380.6|7382.4|7379.6|4
1631614330000|2021-09-14 10:12:10|7381.1|7378.3|7380.1|7377.3|7381.1|7378.3|7379.6|7376.8|124
1631614340000|2021-09-14 10:12:20|7379.9|7377.1|7378.9|7376.1|7379.9|7377.1|7378.9|7376.1|8
1631614350000|2021-09-14 10:12:30|7379.4|7376.6|7378.9|7376.1|7379.6|7376.8|7378.9|7376.1|17
1631614360000|2021-09-14 10:12:40|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|7378.1|7375.3|68
1631614380000|2021-09-14 10:13:00|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|1
1631614390000|2021-09-14 10:13:10|7379.1|7376.3|7378.9|7376.1|7379.4|7376.6|7378.9|7376.1|32
1631614400000|2021-09-14 10:13:20|7379.1|7376.3|7377.9|7375.1|7379.1|7376.3|7377.9|7375.1|12
1631614410000|2021-09-14 10:13:30|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|0
1631614420000|2021-09-14 10:13:40|7377.9|7375.1|7377.9|7375.1|7379.1|7376.3|7377.4|7374.6|125
1631614430000|2021-09-14 10:13:50|7378.4|7375.6|7378.1|7375.3|7378.4|7375.6|7378.1|7375.3|1
1631614440000|2021-09-14 10:14:00|7377.9|7375.1|7378.4|7375.6|7378.4|7375.6|7377.9|7375.1|4
1631614450000|2021-09-14 10:14:10|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|0
1631614460000|2021-09-14 10:14:20|||||||||1
1631614470000|2021-09-14 10:14:30|7377.4|7374.6|7375.1|7372.3|7377.4|7374.6|7375.1|7372.3|77
1631614480000|2021-09-14 10:14:40|7375.4|7372.6|7375.6|7372.8|7375.6|7372.8|7375.4|7372.6|10
1631614490000|2021-09-14 10:14:50|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|7375.9|7373.1|0
1631614500000|2021-09-14 10:15:00|7376.1|7373.3|7375.1|7372.3|7376.1|7373.3|7373.9|7371.1|25
1631614510000|2021-09-14 10:15:10|7374.9|7372.1|7374.1|7371.3|7374.9|7372.1|7374.1|7371.3|14
1631614520000|2021-09-14 10:15:20|7374.4|7371.6|7374.1|7371.3|7374.6|7371.8|7374.1|7371.3|1
1631614530000|2021-09-14 10:15:30|7374.4|7371.6|7374.9|7372.1|7375.9|7373.1|7374.4|7371.6|74
1631614540000|2021-09-14 10:15:40|7375.4|7372.6|7375.1|7372.3|7375.6|7372.8|7375.1|7372.3|0
1631614560000|2021-09-14 10:16:00|7375.6|7372.8|7376.9|7374.1|7376.9|7374.1|7375.6|7372.8|18
1631614570000|2021-09-14 10:16:10|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|7376.1|7373.3|5
1631614580000|2021-09-14 10:16:20|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|1
1631614590000|2021-09-14 10:16:30|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|5
1631614600000|2021-09-14 10:16:40|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|0
1631614610000|2021-09-14 10:16:50|7376.4|7373.6|7375.9|7373.1|7376.4|7373.6|7375.9|7373.1|4
1631614630000|2021-09-14 10:17:10|7375.6|7372.8|7374.6|7371.8|7375.6|7372.8|7374.4|7371.6|20
1631614640000|2021-09-14 10:17:20|7374.4|7371.6|7376.4|7373.6|7376.4|7373.6|7374.4|7371.6|16
1631614650000|2021-09-14 10:17:30|7376.9|7374.1|7378.9|7376.1|7379.9|7377.1|7376.6|7373.8|47
1631614660000|2021-09-14 10:17:40|7378.4|7375.6|7378.1|7375.3|7378.9|7376.1|7378.1|7375.3|7
1631614670000|2021-09-14 10:17:50|7377.6|7374.8|7377.1|7374.3|7377.6|7374.8|7377.1|7374.3|16
1631614680000|2021-09-14 10:18:00|7377.4|7374.6|7377.1|7374.3|7377.6|7374.8|7377.1|7374.3|2
1631614690000|2021-09-14 10:18:10|7377.4|7374.6|7377.1|7374.3|7377.4|7374.6|7377.1|7374.3|1
1631614700000|2021-09-14 10:18:20|7376.9|7374.1|7378.9|7376.1|7378.9|7376.1|7376.9|7374.1|24
1631614710000|2021-09-14 10:18:30|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|5
1631614720000|2021-09-14 10:18:40|7378.4|7375.6|7379.1|7376.3|7379.9|7377.1|7378.4|7375.6|24
1631614730000|2021-09-14 10:18:50|7379.4|7376.6|7379.1|7376.3|7379.4|7376.6|7379.1|7376.3|3
1631614740000|2021-09-14 10:19:00|7379.4|7376.6|7378.6|7375.8|7379.6|7376.8|7378.4|7375.6|14
1631614750000|2021-09-14 10:19:10|7378.4|7375.6|7377.4|7374.6|7378.4|7375.6|7377.4|7374.6|5
1631614770000|2021-09-14 10:19:30|||||||||2
1631614790000|2021-09-14 10:19:50|7377.6|7374.8|7376.9|7374.1|7377.6|7374.8|7376.9|7374.1|28
1631614800000|2021-09-14 10:20:00|7377.4|7374.6|7377.1|7374.3|7377.6|7374.8|7376.9|7374.1|15
1631614810000|2021-09-14 10:20:10|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|0
1631614830000|2021-09-14 10:20:30|7377.6|7374.8|7377.9|7375.1|7378.3|7375.5|7377.6|7374.8|29
1631614840000|2021-09-14 10:20:40|||||||||1
1631614850000|2021-09-14 10:20:50|7377.1|7374.3|7376.9|7374.1|7377.4|7374.6|7376.9|7374.1|21
1631614860000|2021-09-14 10:21:00|7377.1|7374.3|7377.9|7375.1|7378.1|7375.3|7377.1|7374.3|3
1631614870000|2021-09-14 10:21:10|7377.6|7374.8|7379.3|7376.5|7379.3|7376.5|7377.6|7374.8|29
1631614880000|2021-09-14 10:21:20|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|4
1631614890000|2021-09-14 10:21:30|7378.6|7375.8|7377.9|7375.1|7378.6|7375.8|7377.9|7375.1|1
1631614900000|2021-09-14 10:21:40|7378.1|7375.3|7378.9|7376.1|7379.3|7376.5|7378.1|7375.3|7
1631614920000|2021-09-14 10:22:00|7378.3|7375.5|7378.6|7375.8|7378.6|7375.8|7378.3|7375.5|1
1631614930000|2021-09-14 10:22:10|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|2
1631614940000|2021-09-14 10:22:20|7378.6|7375.8|7380.1|7377.3|7380.6|7377.8|7378.1|7375.3|65
1631614950000|2021-09-14 10:22:30|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|0
1631614960000|2021-09-14 10:22:40|||||||||4
1631614980000|2021-09-14 10:23:00|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|6
1631614990000|2021-09-14 10:23:10|7380.3|7377.5|7379.9|7377.1|7380.3|7377.5|7379.9|7377.1|7
1631615000000|2021-09-14 10:23:20|7380.3|7377.5|7380.9|7378.1|7380.9|7378.1|7380.3|7377.5|12
1631615010000|2021-09-14 10:23:30|7381.1|7378.3|7380.9|7378.1|7381.1|7378.3|7380.9|7378.1|0
1631615020000|2021-09-14 10:23:40|7381.1|7378.3|7380.9|7378.1|7381.1|7378.3|7380.9|7378.1|17
1631615030000|2021-09-14 10:23:50|7381.1|7378.3|7381.6|7378.8|7381.9|7379.1|7380.9|7378.1|5
1631615040000|2021-09-14 10:24:00|7381.9|7379.1|7381.1|7378.3|7381.9|7379.1|7381.1|7378.3|15
1631615050000|2021-09-14 10:24:10|7381.6|7378.8|7381.3|7378.5|7381.6|7378.8|7381.3|7378.5|1
1631615060000|2021-09-14 10:24:20|7381.1|7378.3|7381.1|7378.3|7381.3|7378.5|7380.9|7378.1|11
1631615070000|2021-09-14 10:24:30|7380.9|7378.1|7379.9|7377.1|7380.9|7378.1|7379.9|7377.1|15
1631615080000|2021-09-14 10:24:40|7380.3|7377.5|7378.9|7376.1|7380.6|7377.8|7378.9|7376.1|10
1631615100000|2021-09-14 10:25:00|7378.6|7375.8|7379.4|7376.6|7379.6|7376.8|7378.6|7375.8|4
1631615110000|2021-09-14 10:25:10|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|0
1631615120000|2021-09-14 10:25:20|||||||||1
1631615130000|2021-09-14 10:25:30|7379.4|7376.6|7379.6|7376.8|7379.6|7376.8|7379.1|7376.3|2
1631615140000|2021-09-14 10:25:40|7379.4|7376.6|7379.1|7376.3|7379.6|7376.8|7379.1|7376.3|1
1631615150000|2021-09-14 10:25:50|7379.3|7376.5|7379.6|7376.8|7379.6|7376.8|7379.3|7376.5|3
1631615160000|2021-09-14 10:26:00|7378.6|7375.8|7377.6|7374.8|7378.6|7375.8|7377.3|7374.5|15
1631615170000|2021-09-14 10:26:10|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.1|7374.3|9
1631615180000|2021-09-14 10:26:20|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|6
1631615190000|2021-09-14 10:26:30|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|9
1631615210000|2021-09-14 10:26:50|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|7377.4|7374.6|30
1631615220000|2021-09-14 10:27:00|7377.4|7374.6|7377.3|7374.5|7377.6|7374.8|7376.9|7374.1|4
1631615230000|2021-09-14 10:27:10|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|7376.9|7374.1|11
1631615240000|2021-09-14 10:27:20|7377.4|7374.6|7377.4|7374.6|7377.6|7374.8|7377.4|7374.6|20
1631615250000|2021-09-14 10:27:30|7377.6|7374.8|7376.9|7374.1|7377.9|7375.1|7376.9|7374.1|35
1631615260000|2021-09-14 10:27:40|7377.1|7374.3|7379.6|7376.8|7379.6|7376.8|7377.1|7374.3|26
1631615270000|2021-09-14 10:27:50|7379.1|7376.3|7378.9|7376.1|7379.1|7376.3|7378.9|7376.1|3
1631615280000|2021-09-14 10:28:00|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|2
1631615290000|2021-09-14 10:28:10|7378.9|7376.1|7379.4|7376.6|7379.6|7376.8|7378.9|7376.1|18
1631615300000|2021-09-14 10:28:20|7379.1|7376.3|7378.9|7376.1|7379.1|7376.3|7378.9|7376.1|0
1631615310000|2021-09-14 10:28:30|7378.6|7375.8|7377.9|7375.1|7378.9|7376.1|7377.9|7375.1|18
1631615320000|2021-09-14 10:28:40|7377.6|7374.8|7377.4|7374.6|7377.6|7374.8|7376.9|7374.1|5
1631615330000|2021-09-14 10:28:50|7377.1|7374.3|7377.4|7374.6|7377.4|7374.6|7376.9|7374.1|3
1631615340000|2021-09-14 10:29:00|7377.6|7374.8|7377.4|7374.6|7377.9|7375.1|7377.4|7374.6|7
1631615350000|2021-09-14 10:29:10|7377.9|7375.1|7376.9|7374.1|7377.9|7375.1|7376.9|7374.1|2
1631615360000|2021-09-14 10:29:20|7377.4|7374.6|7377.4|7374.6|7377.6|7374.8|7377.4|7374.6|15
1631615370000|2021-09-14 10:29:30|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|3
1631615380000|2021-09-14 10:29:40|7377.1|7374.3|7376.9|7374.1|7377.1|7374.3|7376.9|7374.1|28
1631615390000|2021-09-14 10:29:50|||||||||3
1631615400000|2021-09-14 10:30:00|7375.9|7373.1|7376.6|7373.8|7376.6|7373.8|7375.9|7373.1|11
1631615410000|2021-09-14 10:30:10|7377.1|7374.3|7377.6|7374.8|7377.6|7374.8|7376.9|7374.1|7
1631615420000|2021-09-14 10:30:20|||||||||2
1631615430000|2021-09-14 10:30:30|7377.9|7375.1|7379.6|7376.8|7379.6|7376.8|7377.9|7375.1|8
1631615440000|2021-09-14 10:30:40|7379.8|7377|7379.4|7376.6|7379.8|7377|7379.4|7376.6|16
1631615450000|2021-09-14 10:30:50|7378.8|7376|7378.3|7375.5|7378.8|7376|7378.3|7375.5|3
1631615460000|2021-09-14 10:31:00|7378.6|7375.8|7378.1|7375.3|7378.6|7375.8|7377.8|7375|8
1631615470000|2021-09-14 10:31:10|7377.8|7375|7376.8|7374|7377.8|7375|7376.8|7374|4
1631615480000|2021-09-14 10:31:20|7377.3|7374.5|7378.1|7375.3|7378.6|7375.8|7377.3|7374.5|25
1631615490000|2021-09-14 10:31:30|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|7378.3|7375.5|0
1631615500000|2021-09-14 10:31:40|7378.6|7375.8|7379.1|7376.3|7379.6|7376.8|7378.6|7375.8|10
1631615510000|2021-09-14 10:31:50|7378.8|7376|7378.8|7376|7379.1|7376.3|7378.8|7376|1
1631615520000|2021-09-14 10:32:00|7379.1|7376.3|7378.8|7376|7379.6|7376.8|7378.8|7376|3
1631615530000|2021-09-14 10:32:10|7379.1|7376.3|7379.1|7376.3|7379.3|7376.5|7379.1|7376.3|9
1631615540000|2021-09-14 10:32:20|7379.6|7376.8|7378.8|7376|7379.6|7376.8|7378.8|7376|6
1631615560000|2021-09-14 10:32:40|7379.1|7376.3|7379.3|7376.5|7379.3|7376.5|7379.1|7376.3|3
1631615570000|2021-09-14 10:32:50|7379.1|7376.3|7378.8|7376|7379.1|7376.3|7378.8|7376|0
1631615580000|2021-09-14 10:33:00|7378.4|7375.6|7377.1|7374.3|7378.4|7375.6|7377.1|7374.3|27
1631615590000|2021-09-14 10:33:10|7376.8|7374|7376.3|7373.5|7376.8|7374|7376.3|7373.5|2
1631615600000|2021-09-14 10:33:20|7376.6|7373.8|7376.8|7374|7376.8|7374|7376.3|7373.5|5
1631615610000|2021-09-14 10:33:30|7377.1|7374.3|7377.8|7375|7377.8|7375|7377.1|7374.3|2
1631615620000|2021-09-14 10:33:40|7377.3|7374.5|7377.6|7374.8|7377.6|7374.8|7377.3|7374.5|0
1631615630000|2021-09-14 10:33:50|7376.8|7374|7377.3|7374.5|7377.8|7375|7376.8|7374|17
1631615640000|2021-09-14 10:34:00|7377.6|7374.8|7377.3|7374.5|7377.6|7374.8|7376.8|7374|2
1631615650000|2021-09-14 10:34:10|7376.8|7374|7376.8|7374|7376.8|7374|7376.8|7374|9
1631615660000|2021-09-14 10:34:20|7376.3|7373.5|7374.8|7372|7376.3|7373.5|7374.8|7372|2
1631615670000|2021-09-14 10:34:30|7375.3|7372.5|7376.6|7373.8|7376.6|7373.8|7375.3|7372.5|2
1631615680000|2021-09-14 10:34:40|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|1
1631615700000|2021-09-14 10:35:00|7376.6|7373.8|7376.6|7373.8|7377.6|7374.8|7375.8|7373|7
1631615710000|2021-09-14 10:35:10|7376.8|7374|7376.8|7374|7377.1|7374.3|7376.8|7374|0
1631615730000|2021-09-14 10:35:30|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|4
1631615740000|2021-09-14 10:35:40|7375.8|7373|7374.8|7372|7375.8|7373|7374.8|7372|9
1631615750000|2021-09-14 10:35:50|7373.8|7371|7372.8|7370|7373.8|7371|7371.8|7369|29
1631615760000|2021-09-14 10:36:00|||||||||1
1631615770000|2021-09-14 10:36:10|7373.4|7370.6|7373.8|7371|7374.6|7371.8|7373.4|7370.6|12
1631615780000|2021-09-14 10:36:20|||||||||1
1631615800000|2021-09-14 10:36:40|7374.1|7371.3|7374.8|7372|7374.8|7372|7373.8|7371|17
1631615810000|2021-09-14 10:36:50|7375.3|7372.5|7374.8|7372|7375.6|7372.8|7374.8|7372|17
1631615830000|2021-09-14 10:37:10|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|3
1631615840000|2021-09-14 10:37:20|7375.6|7372.8|7376.3|7373.5|7376.6|7373.8|7375.6|7372.8|8
1631615850000|2021-09-14 10:37:30|7375.8|7373|7376.1|7373.3|7376.1|7373.3|7375.8|7373|0
1631615860000|2021-09-14 10:37:40|7375.8|7373|7375.8|7373|7375.8|7373|7375.3|7372.5|0
1631615870000|2021-09-14 10:37:50|7376.1|7373.3|7375.8|7373|7376.3|7373.5|7375.8|7373|0
1631615880000|2021-09-14 10:38:00|7374.8|7372|7374.8|7372|7374.8|7372|7374.8|7372|29
1631615890000|2021-09-14 10:38:10|7375.1|7372.3|7375.3|7372.5|7375.3|7372.5|7374.8|7372|52
1631615900000|2021-09-14 10:38:20|7375.1|7372.3|7374.8|7372|7375.3|7372.5|7374.8|7372|0
1631615930000|2021-09-14 10:38:50|7374.4|7371.6|7373.8|7371|7374.4|7371.6|7373.8|7371|30
1631615940000|2021-09-14 10:39:00|7372.8|7370|7373.8|7371|7374.1|7371.3|7371.8|7369|32
1631615950000|2021-09-14 10:39:10|7374.1|7371.3|7374.3|7371.5|7374.3|7371.5|7374.1|7371.3|0
1631615960000|2021-09-14 10:39:20|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|0
1631615970000|2021-09-14 10:39:30|7375.1|7372.3|7374.8|7372|7375.6|7372.8|7374.8|7372|3
1631615980000|2021-09-14 10:39:40|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7374.8|7372|0
1631616000000|2021-09-14 10:40:00|7375.8|7373|7374.8|7372|7375.8|7373|7374.8|7372|1
1631616010000|2021-09-14 10:40:10|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7374.8|7372|2
1631616030000|2021-09-14 10:40:30|7375.6|7372.8|7376.1|7373.3|7376.6|7373.8|7375.6|7372.8|2
1631616040000|2021-09-14 10:40:40|7375.8|7373|7375.8|7373|7375.8|7373|7375.8|7373|0
1631616060000|2021-09-14 10:41:00|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|0
1631616070000|2021-09-14 10:41:10|7376.3|7373.5|7376.6|7373.8|7376.8|7374|7376.3|7373.5|10
1631616080000|2021-09-14 10:41:20|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|1
1631616090000|2021-09-14 10:41:30|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|7376.1|7373.3|1
1631616100000|2021-09-14 10:41:40|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|0
1631616110000|2021-09-14 10:41:50|7376.6|7373.8|7376.3|7373.5|7376.6|7373.8|7376.3|7373.5|0
1631616120000|2021-09-14 10:42:00|7375.8|7373|7376.8|7374|7376.8|7374|7375.8|7373|2
1631616130000|2021-09-14 10:42:10|7376.3|7373.5|7374.8|7372|7376.3|7373.5|7374.8|7372|46
1631616140000|2021-09-14 10:42:20|7374.3|7371.5|7373.8|7371|7374.6|7371.8|7373.8|7371|20
1631616150000|2021-09-14 10:42:30|7373.6|7370.8|7373.6|7370.8|7374.1|7371.3|7373.3|7370.5|11
1631616160000|2021-09-14 10:42:40|7373.8|7371|7373.8|7371|7374.1|7371.3|7373.6|7370.8|6
1631616170000|2021-09-14 10:42:50|7373.6|7370.8|7373.8|7371|7373.8|7371|7373.6|7370.8|5
1631616190000|2021-09-14 10:43:10|||||||||4
1631616200000|2021-09-14 10:43:20|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7373.1|7370.3|3
1631616210000|2021-09-14 10:43:30|7373.8|7371|7372.6|7369.8|7374.1|7371.3|7372.1|7369.3|35
1631616220000|2021-09-14 10:43:40|7372.8|7370|7372.8|7370|7373.3|7370.5|7372.8|7370|8
1631616230000|2021-09-14 10:43:50|7372.6|7369.8|7372.3|7369.5|7372.6|7369.8|7372.3|7369.5|1
1631616240000|2021-09-14 10:44:00|7372.1|7369.3|7371.8|7369|7372.1|7369.3|7371.8|7369|1
1631616250000|2021-09-14 10:44:10|7371.6|7368.8|7370.8|7368|7371.8|7369|7370.8|7368|5
1631616260000|2021-09-14 10:44:20|7370.3|7367.5|7370.1|7367.3|7370.8|7368|7369.1|7366.3|71
1631616270000|2021-09-14 10:44:30|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|7
1631616280000|2021-09-14 10:44:40|7370.3|7367.5|7371.3|7368.5|7371.3|7368.5|7370.3|7367.5|17
1631616290000|2021-09-14 10:44:50|7371.6|7368.8|7371.1|7368.3|7371.8|7369|7370.8|7368|7
1631616300000|2021-09-14 10:45:00|7370.8|7368|7370.3|7367.5|7370.8|7368|7369.8|7367|3
1631616310000|2021-09-14 10:45:10|7370.8|7368|7371.6|7368.8|7371.6|7368.8|7370.8|7368|11
1631616330000|2021-09-14 10:45:30|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|1
1631616340000|2021-09-14 10:45:40|7372.8|7370|7372.6|7369.8|7372.8|7370|7372.6|7369.8|6
1631616350000|2021-09-14 10:45:50|7372.3|7369.5|7372.1|7369.3|7372.3|7369.5|7371.8|7369|4
1631616360000|2021-09-14 10:46:00|7372.3|7369.5|7372.6|7369.8|7372.6|7369.8|7372.3|7369.5|1
1631616370000|2021-09-14 10:46:10|7372.3|7369.5|7372.1|7369.3|7372.3|7369.5|7371.8|7369|2
1631616380000|2021-09-14 10:46:20|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|0
1631616390000|2021-09-14 10:46:30|7372.1|7369.3|7371.8|7369|7372.1|7369.3|7371.8|7369|1
1631616400000|2021-09-14 10:46:40|7372.3|7369.5|7371.8|7369|7372.6|7369.8|7371.6|7368.8|120
1631616410000|2021-09-14 10:46:50|7371.3|7368.5|7370.6|7367.8|7371.6|7368.8|7370.1|7367.3|29
1631616420000|2021-09-14 10:47:00|7371.1|7368.3|7371.6|7368.8|7371.8|7369|7371.1|7368.3|11
1631616430000|2021-09-14 10:47:10|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|0
1631616440000|2021-09-14 10:47:20|7369.8|7367|7370.1|7367.3|7370.8|7368|7369.8|7367|104
1631616450000|2021-09-14 10:47:30|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|4
1631616460000|2021-09-14 10:47:40|7370.1|7367.3|7369.8|7367|7370.1|7367.3|7369.8|7367|0
1631616470000|2021-09-14 10:47:50|||||||||8
1631616480000|2021-09-14 10:48:00|7370.1|7367.3|7370.6|7367.8|7370.6|7367.8|7368.6|7365.8|77
1631616490000|2021-09-14 10:48:10|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|0
1631616510000|2021-09-14 10:48:30|7370.6|7367.8|7371.1|7368.3|7371.8|7369|7370.6|7367.8|3
1631616520000|2021-09-14 10:48:40|7371.6|7368.8|7371.3|7368.5|7371.6|7368.8|7371.3|7368.5|0
1631616540000|2021-09-14 10:49:00|7371.1|7368.3|7371.8|7369|7372.1|7369.3|7371.1|7368.3|18
1631616560000|2021-09-14 10:49:20|7371.3|7368.5|7371.6|7368.8|7371.6|7368.8|7371.3|7368.5|8
1631616570000|2021-09-14 10:49:30|7371.8|7369|7373.6|7370.8|7373.8|7371|7371.8|7369|164
1631616580000|2021-09-14 10:49:40|7373.1|7370.3|7372.6|7369.8|7373.8|7371|7372.3|7369.5|25
1631616590000|2021-09-14 10:49:50|7372.8|7370|7372.6|7369.8|7372.8|7370|7372.3|7369.5|4
1631616600000|2021-09-14 10:50:00|7372.8|7370|7371.8|7369|7372.8|7370|7371.8|7369|1
1631616610000|2021-09-14 10:50:10|7371.3|7368.5|7370.8|7368|7371.6|7368.8|7370.3|7367.5|6
1631616620000|2021-09-14 10:50:20|7371.1|7368.3|7370.3|7367.5|7371.1|7368.3|7370.3|7367.5|1
1631616630000|2021-09-14 10:50:30|7370.1|7367.3|7370.6|7367.8|7370.6|7367.8|7370.1|7367.3|5
1631616640000|2021-09-14 10:50:40|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|2
1631616650000|2021-09-14 10:50:50|7370.3|7367.5|7370.1|7367.3|7370.3|7367.5|7370.1|7367.3|1
1631616660000|2021-09-14 10:51:00|||||||||7
1631616670000|2021-09-14 10:51:10|7370.6|7367.8|7370.8|7368|7370.8|7368|7370.6|7367.8|35
1631616680000|2021-09-14 10:51:20|7371.1|7368.3|7372.1|7369.3|7372.8|7370|7369.8|7367|68
1631616690000|2021-09-14 10:51:30|7371.8|7369|7370.6|7367.8|7372.1|7369.3|7370.6|7367.8|45
1631616700000|2021-09-14 10:51:40|7371.3|7368.5|7372.1|7369.3|7372.1|7369.3|7371.3|7368.5|0
1631616730000|2021-09-14 10:52:10|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|4
1631616740000|2021-09-14 10:52:20|7371.3|7368.5|7371.3|7368.5|7371.6|7368.8|7371.3|7368.5|1
1631616760000|2021-09-14 10:52:40|7371.1|7368.3|7369.3|7366.5|7371.1|7368.3|7369.3|7366.5|23
1631616770000|2021-09-14 10:52:50|7369.6|7366.8|7370.1|7367.3|7370.1|7367.3|7369.6|7366.8|1
1631616780000|2021-09-14 10:53:00|7370.3|7367.5|7370.8|7368|7370.8|7368|7370.3|7367.5|2
1631616790000|2021-09-14 10:53:10|7371.3|7368.5|7371.8|7369|7371.8|7369|7371.3|7368.5|3
1631616810000|2021-09-14 10:53:30|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.3|7368.5|3
1631616820000|2021-09-14 10:53:40|7371.8|7369|7364.8|7362|7375.9|7371.8|7362.8|7360|1206
1631616830000|2021-09-14 10:53:50|7363.8|7361|7361.8|7359|7363.8|7361|7361.8|7359|98
1631616840000|2021-09-14 10:54:00|7361.6|7358.8|7362.8|7360|7362.8|7360|7360.6|7357.8|26
1631616850000|2021-09-14 10:54:10|7361.8|7359|7362.3|7359.5|7362.3|7359.5|7361.3|7358.5|25
1631616860000|2021-09-14 10:54:20|7362.6|7359.8|7363.3|7360.5|7363.6|7360.8|7362.6|7359.8|37
1631616870000|2021-09-14 10:54:30|7363.6|7360.8|7365.6|7362.8|7365.6|7362.8|7363.6|7360.8|5
1631616880000|2021-09-14 10:54:40|7365.8|7363|7365.8|7363|7365.8|7363|7365.8|7363|1
1631616890000|2021-09-14 10:54:50|7365.3|7362.5|7365.1|7362.3|7365.3|7362.5|7364.8|7362|4
1631616900000|2021-09-14 10:55:00|7364.8|7362|7365.6|7362.8|7365.6|7362.8|7364.8|7362|7
1631616910000|2021-09-14 10:55:10|7365.8|7363|7365.8|7363|7365.8|7363|7365.8|7363|3
1631616920000|2021-09-14 10:55:20|7365.3|7362.5|7364.6|7361.8|7365.3|7362.5|7364.1|7361.3|13
1631616930000|2021-09-14 10:55:30|7364.8|7362|7366.6|7363.8|7366.6|7363.8|7364.8|7362|25
1631616940000|2021-09-14 10:55:40|7367.1|7364.3|7367.1|7364.3|7367.8|7365|7366.6|7363.8|24
1631616950000|2021-09-14 10:55:50|7367.3|7364.5|7367.8|7365|7367.8|7365|7367.3|7364.5|3
1631616960000|2021-09-14 10:56:00|||||||||1
1631616970000|2021-09-14 10:56:10|7368.3|7365.5|7368.6|7365.8|7369.3|7366.5|7368.1|7365.3|328
1631616980000|2021-09-14 10:56:20|7369.1|7366.3|7368.8|7366|7369.1|7366.3|7368.6|7365.8|0
1631616990000|2021-09-14 10:56:30|7368.6|7365.8|7367.8|7365|7368.6|7365.8|7367.8|7365|261
1631617000000|2021-09-14 10:56:40|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|7366.6|7363.8|42
1631617010000|2021-09-14 10:56:50|7367.8|7365|7367.8|7365|7367.8|7365|7367.8|7365|6
1631617020000|2021-09-14 10:57:00|7367.1|7364.3|7366.8|7364|7367.1|7364.3|7366.8|7364|6
1631617030000|2021-09-14 10:57:10|7366.6|7363.8|7366.6|7363.8|7366.8|7364|7366.3|7363.5|2
1631617040000|2021-09-14 10:57:20|7366.3|7363.5|7366.8|7364|7366.8|7364|7365.8|7363|2
1631617060000|2021-09-14 10:57:40|7367.1|7364.3|7366.3|7363.5|7367.1|7364.3|7366.3|7363.5|4
1631617070000|2021-09-14 10:57:50|7365.8|7363|7365.8|7363|7365.8|7363|7365.3|7362.5|5
1631617080000|2021-09-14 10:58:00|7365.6|7362.8|7365.8|7363|7365.8|7363|7365.6|7362.8|3
1631617090000|2021-09-14 10:58:10|7366.1|7363.3|7365.6|7362.8|7366.1|7363.3|7365.6|7362.8|113
1631617100000|2021-09-14 10:58:20|7365.8|7363|7365.6|7362.8|7365.8|7363|7365.6|7362.8|1
1631617110000|2021-09-14 10:58:30|7365.3|7362.5|7365.8|7363|7365.8|7363|7365.3|7362.5|285
1631617120000|2021-09-14 10:58:40|7365.3|7362.5|7365.3|7362.5|7365.3|7362.5|7365.3|7362.5|6
1631617130000|2021-09-14 10:58:50|7366.1|7363.3|7365.3|7362.5|7366.1|7363.3|7365.3|7362.5|1
1631617140000|2021-09-14 10:59:00|7365.1|7362.3|7365.3|7362.5|7365.8|7363|7364.8|7362|6
1631617150000|2021-09-14 10:59:10|7365.6|7362.8|7366.3|7363.5|7366.3|7363.5|7365.6|7362.8|9
1631617160000|2021-09-14 10:59:20|7366.8|7364|7366.1|7363.3|7366.8|7364|7366.1|7363.3|5
1631617170000|2021-09-14 10:59:30|7365.8|7363|7365.8|7363|7365.8|7363|7365.8|7363|0
1631617180000|2021-09-14 10:59:40|7366.1|7363.3|7366.5|7363.7|7366.5|7363.7|7366.1|7363.3|4
1631617190000|2021-09-14 10:59:50|7366.8|7364|7366.1|7363.3|7366.8|7364|7366.1|7363.3|4
1631617200000|2021-09-14 11:00:00|7365.8|7363|7366.6|7363.8|7366.6|7363.8|7365.8|7363|18
1631617210000|2021-09-14 11:00:10|7366.1|7363.3|7363.8|7361|7366.1|7363.3|7363.8|7361|13
1631617220000|2021-09-14 11:00:20|7364.3|7361.5|7363.8|7361|7364.3|7361.5|7363.8|7361|2
1631617230000|2021-09-14 11:00:30|7363.5|7360.7|7364.8|7362|7364.8|7362|7363.5|7360.7|3
1631617240000|2021-09-14 11:00:40|7363.8|7361|7364.3|7361.5|7364.3|7361.5|7363.8|7361|5
1631617250000|2021-09-14 11:00:50|7364.5|7361.7|7364.3|7361.5|7364.8|7362|7363.8|7361|0
1631617260000|2021-09-14 11:01:00|7364|7361.2|7364.3|7361.5|7364.3|7361.5|7363.8|7361|4
1631617270000|2021-09-14 11:01:10|7364.6|7361.8|7365.3|7362.5|7365.5|7362.7|7364.6|7361.8|2
1631617280000|2021-09-14 11:01:20|7365.5|7362.7|7365.8|7363|7365.8|7363|7365.5|7362.7|1
1631617290000|2021-09-14 11:01:30|7365.5|7362.7|7366.1|7363.3|7366.3|7363.5|7365.5|7362.7|6
1631617300000|2021-09-14 11:01:40|7366.3|7363.5|7367.1|7364.3|7367.1|7364.3|7366.3|7363.5|0
1631617310000|2021-09-14 11:01:50|7367.3|7364.5|7367.8|7365|7367.8|7365|7367.1|7364.3|16
1631617320000|2021-09-14 11:02:00|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|3
1631617330000|2021-09-14 11:02:10|7366.3|7363.5|7365.8|7363|7366.3|7363.5|7365.3|7362.5|574
1631617340000|2021-09-14 11:02:20|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|0
1631617350000|2021-09-14 11:02:30|||||||||1
1631617360000|2021-09-14 11:02:40|||||||||1
1631617370000|2021-09-14 11:02:50|7365.8|7363|7367.1|7364.3|7367.6|7364.8|7365.8|7363|32
1631617380000|2021-09-14 11:03:00|7366.6|7363.8|7366.1|7363.3|7366.6|7363.8|7366.1|7363.3|3
1631617390000|2021-09-14 11:03:10|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7366.8|7364|1
1631617400000|2021-09-14 11:03:20|7366.8|7364|7367.1|7364.3|7367.1|7364.3|7366.8|7364|0
1631617410000|2021-09-14 11:03:30|7366.8|7364|7366.6|7363.8|7367.1|7364.3|7366.6|7363.8|3
1631617420000|2021-09-14 11:03:40|7366.1|7363.3|7366.1|7363.3|7366.1|7363.3|7365.8|7363|3
1631617430000|2021-09-14 11:03:50|7365.8|7363|7366.1|7363.3|7366.1|7363.3|7365.8|7363|1
1631617440000|2021-09-14 11:04:00|7365.8|7363|7366.8|7364|7366.8|7364|7365.8|7363|6
1631617450000|2021-09-14 11:04:10|7366.6|7363.8|7367.1|7364.3|7367.1|7364.3|7366.6|7363.8|2
1631617460000|2021-09-14 11:04:20|||||||||1
1631617470000|2021-09-14 11:04:30|||||||||1
1631617480000|2021-09-14 11:04:40|||||||||2
1631617490000|2021-09-14 11:04:50|7366.8|7364|7366.8|7364|7366.8|7364|7366.6|7363.8|2
1631617500000|2021-09-14 11:05:00|7367.1|7364.3|7366.6|7363.8|7367.1|7364.3|7366.3|7363.5|2
1631617510000|2021-09-14 11:05:10|7366.8|7364|7367.1|7364.3|7367.1|7364.3|7366.8|7364|0
1631617520000|2021-09-14 11:05:20|7367.5|7364.7|7366.6|7363.8|7368.3|7365.5|7366.3|7363.5|63
1631617540000|2021-09-14 11:05:40|7366.3|7363.5|7366.3|7363.5|7366.3|7363.5|7366.3|7363.5|1
1631617550000|2021-09-14 11:05:50|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|2
1631617560000|2021-09-14 11:06:00|7366.8|7364|7368.6|7365.8|7368.6|7365.8|7366.8|7364|3
1631617570000|2021-09-14 11:06:10|7368.8|7366|7369.1|7366.3|7369.1|7366.3|7368.8|7366|16
1631617580000|2021-09-14 11:06:20|7369.3|7366.5|7370.1|7367.3|7370.1|7367.3|7369.3|7366.5|2
1631617590000|2021-09-14 11:06:30|7369.8|7367|7369.1|7366.3|7369.8|7367|7369.1|7366.3|5
1631617600000|2021-09-14 11:06:40|7368.3|7365.5|7369.1|7366.3|7369.1|7366.3|7368.3|7365.5|28
1631617610000|2021-09-14 11:06:50|7368.8|7366|7369.6|7366.8|7369.6|7366.8|7368.8|7366|0
1631617620000|2021-09-14 11:07:00|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|1
1631617630000|2021-09-14 11:07:10|7370.3|7367.5|7370.1|7367.3|7370.3|7367.5|7370.1|7367.3|3
1631617640000|2021-09-14 11:07:20|7370.3|7367.5|7370.6|7367.8|7370.8|7368|7370.3|7367.5|6
1631617650000|2021-09-14 11:07:30|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|0
1631617660000|2021-09-14 11:07:40|7370.3|7367.5|7370.1|7367.3|7370.6|7367.8|7370.1|7367.3|4
1631617670000|2021-09-14 11:07:50|7369.6|7366.8|7366.3|7363.5|7369.6|7366.8|7366.1|7363.3|1098
1631617680000|2021-09-14 11:08:00|7366.6|7363.8|7365.3|7362.5|7366.6|7363.8|7364.8|7362|9
1631617690000|2021-09-14 11:08:10|7365.1|7362.3|7365.3|7362.5|7365.3|7362.5|7365.1|7362.3|0
1631617700000|2021-09-14 11:08:20|7365.1|7362.3|7365.1|7362.3|7365.3|7362.5|7365.1|7362.3|1
1631617710000|2021-09-14 11:08:30|7364.8|7362|7365.1|7362.3|7365.3|7362.5|7364.8|7362|1
1631617720000|2021-09-14 11:08:40|7364.8|7362|7356.6|7353.8|7364.8|7362|7355.6|7352.8|292
1631617730000|2021-09-14 11:08:50|7356.3|7353.5|7355.6|7352.8|7356.3|7353.5|7355.6|7352.8|31
1631617740000|2021-09-14 11:09:00|7355.8|7353|7355.8|7353|7356.6|7353.8|7355.6|7352.8|20
1631617750000|2021-09-14 11:09:10|7356.1|7353.3|7353.3|7350.5|7356.1|7353.3|7352.8|7350|64
1631617760000|2021-09-14 11:09:20|7353.6|7350.8|7350.8|7348|7353.6|7350.8|7350.8|7348|31
1631617770000|2021-09-14 11:09:30|7351.8|7349|7351.3|7348.5|7351.8|7349|7350.6|7347.8|15
1631617780000|2021-09-14 11:09:40|7351.1|7348.3|7350.6|7347.8|7351.3|7348.5|7350.1|7347.3|10
1631617790000|2021-09-14 11:09:50|7350.8|7348|7353|7350.2|7353|7350.2|7350.8|7348|18
1631617800000|2021-09-14 11:10:00|7353.6|7350.8|7352.3|7349.5|7353.6|7350.8|7351.8|7349|19
1631617810000|2021-09-14 11:10:10|7352.6|7349.8|7351.3|7348.5|7352.6|7349.8|7350.6|7347.8|66
1631617820000|2021-09-14 11:10:20|7350.8|7348|7351.1|7348.3|7351.1|7348.3|7350.6|7347.8|3
1631617830000|2021-09-14 11:10:30|7350.8|7348|7351.3|7348.5|7351.3|7348.5|7350.8|7348|8
1631617840000|2021-09-14 11:10:40|7351.6|7348.8|7352.6|7349.8|7352.6|7349.8|7351.6|7348.8|19
1631617850000|2021-09-14 11:10:50|7352.3|7349.5|7354.6|7351.8|7354.6|7351.8|7351.8|7349|19
1631617860000|2021-09-14 11:11:00|7354.3|7351.5|7354.3|7351.5|7354.8|7352|7354.3|7351.5|24
1631617870000|2021-09-14 11:11:10|7354.6|7351.8|7355.3|7352.5|7355.6|7352.8|7354.6|7351.8|11
1631617880000|2021-09-14 11:11:20|7355.1|7352.3|7355.3|7352.5|7355.3|7352.5|7355.1|7352.3|14
1631617890000|2021-09-14 11:11:30|7355.1|7352.3|7355.1|7352.3|7355.1|7352.3|7354.8|7352|21
1631617900000|2021-09-14 11:11:40|7355.3|7352.5|7356.1|7353.3|7356.3|7353.5|7355.3|7352.5|20
1631617910000|2021-09-14 11:11:50|7355.8|7353|7355.3|7352.5|7356.1|7353.3|7355.3|7352.5|14
1631617920000|2021-09-14 11:12:00|7354.8|7352|7355.3|7352.5|7355.6|7352.8|7354.8|7352|17
1631617930000|2021-09-14 11:12:10|7354.8|7352|7355.6|7352.8|7355.6|7352.8|7354.8|7352|5
1631617940000|2021-09-14 11:12:20|7355.8|7353|7355.6|7352.8|7356.3|7353.5|7355.6|7352.8|29
1631617950000|2021-09-14 11:12:30|7355.3|7352.5|7354.8|7352|7355.3|7352.5|7354.6|7351.8|7
1631617960000|2021-09-14 11:12:40|7355.3|7352.5|7356.6|7353.8|7356.6|7353.8|7354.8|7352|10
1631617970000|2021-09-14 11:12:50|7356.1|7353.3|7356.6|7353.8|7356.6|7353.8|7356.1|7353.3|1
1631617980000|2021-09-14 11:13:00|7356.3|7353.5|7356.6|7353.8|7356.6|7353.8|7356.1|7353.3|2
1631617990000|2021-09-14 11:13:10|7357.1|7354.3|7358.6|7355.8|7358.6|7355.8|7357.1|7354.3|34
1631618000000|2021-09-14 11:13:20|7359.1|7356.3|7358.8|7356|7359.1|7356.3|7358.8|7356|36
1631618010000|2021-09-14 11:13:30|7359.3|7356.5|7360.1|7357.3|7360.1|7357.3|7359.1|7356.3|23
1631618020000|2021-09-14 11:13:40|7359.8|7357|7361.6|7358.8|7361.6|7358.8|7359.6|7356.8|61
1631618030000|2021-09-14 11:13:50|7361.8|7359|7363.3|7360.5|7363.3|7360.5|7361.8|7359|401
1631618040000|2021-09-14 11:14:00|7362.8|7360|7363.1|7360.3|7363.3|7360.5|7362.8|7360|6
1631618050000|2021-09-14 11:14:10|7362.6|7359.8|7362.6|7359.8|7362.6|7359.8|7362.3|7359.5|12
1631618060000|2021-09-14 11:14:20|7363.8|7361|7362.8|7360|7363.8|7361|7362.8|7360|8
1631618070000|2021-09-14 11:14:30|7362.6|7359.8|7362.6|7359.8|7362.6|7359.8|7362.6|7359.8|1
1631618080000|2021-09-14 11:14:40|7361.8|7359|7362.3|7359.5|7362.3|7359.5|7361.6|7358.8|35
1631618090000|2021-09-14 11:14:50|7362.6|7359.8|7361.8|7359|7362.6|7359.8|7361.8|7359|1
1631618100000|2021-09-14 11:15:00|7361.3|7358.5|7361.3|7358.5|7361.6|7358.8|7360.8|7358|7
1631618110000|2021-09-14 11:15:10|7360.6|7357.8|7360.6|7357.8|7360.6|7357.8|7359.8|7357|9
1631618120000|2021-09-14 11:15:20|7359.8|7357|7359.6|7356.8|7360.6|7357.8|7358.8|7356|15
1631618130000|2021-09-14 11:15:30|7359.3|7356.5|7359.6|7356.8|7359.6|7356.8|7359.1|7356.3|54
1631618140000|2021-09-14 11:15:40|7358.8|7356|7358.6|7355.8|7358.8|7356|7358.3|7355.5|57
1631618150000|2021-09-14 11:15:50|7358.1|7355.3|7358.6|7355.8|7358.6|7355.8|7357.8|7355|5
1631618160000|2021-09-14 11:16:00|7358.3|7355.5|7358.3|7355.5|7358.3|7355.5|7358.3|7355.5|3
1631618170000|2021-09-14 11:16:10|7358.6|7355.8|7358.8|7356|7358.8|7356|7358.6|7355.8|0
1631618180000|2021-09-14 11:16:20|7359.1|7356.3|7358.1|7355.3|7359.1|7356.3|7358.1|7355.3|2
1631618190000|2021-09-14 11:16:30|7357.8|7355|7358.3|7355.5|7358.3|7355.5|7357.8|7355|4
1631618200000|2021-09-14 11:16:40|7358.1|7355.3|7358.1|7355.3|7358.1|7355.3|7357.8|7355|4
1631618220000|2021-09-14 11:17:00|7358.3|7355.5|7358.1|7355.3|7358.6|7355.8|7358.1|7355.3|1
1631618230000|2021-09-14 11:17:10|7357.8|7355|7358.1|7355.3|7358.1|7355.3|7357.8|7355|19
1631618240000|2021-09-14 11:17:20|7358.6|7355.8|7358.3|7355.5|7358.6|7355.8|7358.3|7355.5|2
1631618250000|2021-09-14 11:17:30|7358.6|7355.8|7358.8|7356|7359.1|7356.3|7358.6|7355.8|2
1631618260000|2021-09-14 11:17:40|||||||||1
1631618270000|2021-09-14 11:17:50|7359.3|7356.5|7358.1|7355.3|7359.3|7356.5|7358.1|7355.3|10
1631618280000|2021-09-14 11:18:00|7357.8|7355|7358.6|7355.8|7358.6|7355.8|7357.8|7355|9
1631618290000|2021-09-14 11:18:10|7358.3|7355.5|7357.8|7355|7358.3|7355.5|7357.8|7355|3
1631618310000|2021-09-14 11:18:30|7358.1|7355.3|7358.6|7355.8|7358.6|7355.8|7358.1|7355.3|8
1631618320000|2021-09-14 11:18:40|7358.3|7355.5|7358.3|7355.5|7358.3|7355.5|7357.8|7355|13
1631618330000|2021-09-14 11:18:50|7358.6|7355.8|7357.8|7355|7358.6|7355.8|7357.8|7355|13
1631618340000|2021-09-14 11:19:00|7358.1|7355.3|7358.6|7355.8|7358.6|7355.8|7358.1|7355.3|3
1631618350000|2021-09-14 11:19:10|7359.1|7356.3|7358.8|7356|7359.1|7356.3|7358.8|7356|4
1631618360000|2021-09-14 11:19:20|7358.6|7355.8|7358.8|7356|7358.8|7356|7358.6|7355.8|2
1631618370000|2021-09-14 11:19:30|7359.1|7356.3|7357.6|7354.8|7359.1|7356.3|7357.6|7354.8|16
1631618380000|2021-09-14 11:19:40|7357.8|7355|7356.8|7354|7357.8|7355|7355.8|7353|12
1631618390000|2021-09-14 11:19:50|||||||||1
1631618410000|2021-09-14 11:20:10|7357.1|7354.3|7357.5|7354.7|7357.5|7354.7|7357.1|7354.3|5
1631618420000|2021-09-14 11:20:20|7357.8|7355|7357.8|7355|7357.8|7355|7357.8|7355|1
1631618430000|2021-09-14 11:20:30|||||||||2
1631618440000|2021-09-14 11:20:40|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|4
1631618450000|2021-09-14 11:20:50|7356.8|7354|7356.8|7354|7356.8|7354|7356.8|7354|6
1631618460000|2021-09-14 11:21:00|7356.5|7353.7|7355|7352.2|7356.5|7353.7|7354.8|7352|9
1631618470000|2021-09-14 11:21:10|7355.3|7352.5|7355.5|7352.7|7355.5|7352.7|7355|7352.2|2
1631618490000|2021-09-14 11:21:30|7355.8|7353|7354.8|7352|7355.8|7353|7354.8|7352|9
1631618500000|2021-09-14 11:21:40|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|5
1631618510000|2021-09-14 11:21:50|7354.8|7352|7355.5|7352.7|7355.5|7352.7|7354.8|7352|8
1631618520000|2021-09-14 11:22:00|7355.8|7353|7355.3|7352.5|7355.8|7353|7355.3|7352.5|10
1631618530000|2021-09-14 11:22:10|7354.8|7352|7355.5|7352.7|7355.5|7352.7|7354.8|7352|2
1631618550000|2021-09-14 11:22:30|7355.8|7353|7354.8|7352|7355.8|7353|7354.8|7352|28
1631618560000|2021-09-14 11:22:40|7355.3|7352.5|7355|7352.2|7355.5|7352.7|7355|7352.2|5
1631618570000|2021-09-14 11:22:50|7355.5|7352.7|7355.5|7352.7|7355.5|7352.7|7354.8|7352|3
1631618580000|2021-09-14 11:23:00|7355.8|7353|7354.3|7351.5|7355.8|7353|7354.3|7351.5|234
1631618590000|2021-09-14 11:23:10|7354.1|7351.3|7354.8|7352|7354.8|7352|7354.1|7351.3|5
1631618600000|2021-09-14 11:23:20|7355.8|7353|7355.8|7353|7355.8|7353|7355.8|7353|0
1631618610000|2021-09-14 11:23:30|7355.3|7352.5|7354.8|7352|7355.3|7352.5|7354.5|7351.7|5
1631618620000|2021-09-14 11:23:40|7354.5|7351.7|7353.3|7350.5|7354.5|7351.7|7353.3|7350.5|114
1631618630000|2021-09-14 11:23:50|7353.1|7350.3|7350.8|7348|7353.1|7350.3|7349.3|7346.5|59
1631618640000|2021-09-14 11:24:00|7351.3|7348.5|7351.8|7349|7352.6|7349.8|7351.3|7348.5|14
1631618650000|2021-09-14 11:24:10|7352.1|7349.3|7353.6|7350.8|7353.6|7350.8|7352.1|7349.3|11
1631618660000|2021-09-14 11:24:20|7353.8|7351|7353.8|7351|7353.8|7351|7353.8|7351|0
1631618670000|2021-09-14 11:24:30|7354.1|7351.3|7353.8|7351|7354.1|7351.3|7353.8|7351|2
1631618680000|2021-09-14 11:24:40|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|7354.1|7351.3|0
1631618690000|2021-09-14 11:24:50|7353.8|7351|7353.8|7351|7353.8|7351|7353.8|7351|1
1631618700000|2021-09-14 11:25:00|7354.1|7351.3|7352.3|7349.5|7354.1|7351.3|7352.1|7349.3|17
1631618710000|2021-09-14 11:25:10|7351.8|7349|7352.8|7350|7353.1|7350.3|7351.8|7349|5
1631618720000|2021-09-14 11:25:20|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|0
1631618730000|2021-09-14 11:25:30|7352.6|7349.8|7352.6|7349.8|7352.8|7350|7352.6|7349.8|2
1631618740000|2021-09-14 11:25:40|7352.3|7349.5|7352.1|7349.3|7352.3|7349.5|7352.1|7349.3|16
1631618750000|2021-09-14 11:25:50|7352.3|7349.5|7352.6|7349.8|7352.6|7349.8|7352.3|7349.5|103
1631618760000|2021-09-14 11:26:00|7353.1|7350.3|7352.6|7349.8|7353.1|7350.3|7352.6|7349.8|9
1631618770000|2021-09-14 11:26:10|7351.6|7348.8|7351.6|7348.8|7352.1|7349.3|7351.1|7348.3|10
1631618780000|2021-09-14 11:26:20|7351.3|7348.5|7350.8|7348|7351.3|7348.5|7350.1|7347.3|2
1631618790000|2021-09-14 11:26:30|7351.1|7348.3|7351.3|7348.5|7351.3|7348.5|7351.1|7348.3|0
1631618800000|2021-09-14 11:26:40|7351.1|7348.3|7351.8|7349|7351.8|7349|7351.1|7348.3|4
1631618810000|2021-09-14 11:26:50|7352.3|7349.5|7352.6|7349.8|7352.8|7350|7352.3|7349.5|2
1631618820000|2021-09-14 11:27:00|7352.3|7349.5|7352.1|7349.3|7352.6|7349.8|7352.1|7349.3|12
1631618830000|2021-09-14 11:27:10|7352.3|7349.5|7352.3|7349.5|7352.8|7350|7352.3|7349.5|1
1631618840000|2021-09-14 11:27:20|7352.1|7349.3|7352.8|7350|7353.3|7350.5|7352.1|7349.3|1
1631618850000|2021-09-14 11:27:30|7352.6|7349.8|7352.1|7349.3|7352.6|7349.8|7352.1|7349.3|4
1631618860000|2021-09-14 11:27:40|7351.3|7348.5|7351.8|7349|7351.8|7349|7351.3|7348.5|4
1631618880000|2021-09-14 11:28:00|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|4
1631618890000|2021-09-14 11:28:10|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|7351.1|7348.3|0
1631618900000|2021-09-14 11:28:20|7351.1|7348.3|7351.1|7348.3|7351.1|7348.3|7350.3|7347.5|10
1631618910000|2021-09-14 11:28:30|7350.8|7348|7349.8|7347|7351.8|7349|7349.8|7347|19
1631618920000|2021-09-14 11:28:40|||||||||31
1631618930000|2021-09-14 11:28:50|7348.1|7345.3|7348.8|7346|7348.8|7346|7348.1|7345.3|244
1631618940000|2021-09-14 11:29:00|7348.3|7345.5|7347.8|7345|7348.3|7345.5|7347.8|7345|75
1631618950000|2021-09-14 11:29:10|7348.1|7345.3|7348.8|7346|7348.8|7346|7348.1|7345.3|22
1631618960000|2021-09-14 11:29:20|7347.8|7345|7347.8|7345|7347.8|7345|7347.8|7345|6
1631618970000|2021-09-14 11:29:30|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|7348.1|7345.3|0
1631618980000|2021-09-14 11:29:40|7347.8|7345|7346.8|7344|7347.8|7345|7344.6|7341.8|94
1631618990000|2021-09-14 11:29:50|7347.1|7344.3|7345.8|7343|7347.1|7344.3|7345.8|7343|32
1631619000000|2021-09-14 11:30:00|7345.6|7342.8|7344.3|7341.5|7345.8|7343|7343.1|7340.3|28
1631619010000|2021-09-14 11:30:10|7344.1|7341.3|7344.8|7342|7345.3|7342.5|7344.1|7341.3|12
1631619020000|2021-09-14 11:30:20|7345.3|7342.5|7345.3|7342.5|7345.8|7343|7345.3|7342.5|6
1631619030000|2021-09-14 11:30:30|7345.1|7342.3|7344.8|7342|7345.1|7342.3|7344.5|7341.7|27
1631619040000|2021-09-14 11:30:40|7345.3|7342.5|7344.8|7342|7345.8|7343|7344.8|7342|33
1631619050000|2021-09-14 11:30:50|7345|7342.2|7343.8|7341|7345.3|7342.5|7342.6|7339.8|14
1631619060000|2021-09-14 11:31:00|7344.1|7341.3|7342.8|7340|7344.1|7341.3|7342.8|7340|53
1631619070000|2021-09-14 11:31:10|7343.6|7340.8|7341.6|7338.8|7343.6|7340.8|7340.8|7338|46
1631619080000|2021-09-14 11:31:20|7341.8|7339|7340.8|7338|7341.8|7339|7340.8|7338|26
1631619090000|2021-09-14 11:31:30|7341.3|7338.5|7341.6|7338.8|7341.8|7339|7341.1|7338.3|19
1631619100000|2021-09-14 11:31:40|7341.8|7339|7341.8|7339|7341.8|7339|7341.6|7338.8|44
1631619110000|2021-09-14 11:31:50|7341.3|7338.5|7341.8|7339|7341.8|7339|7341.3|7338.5|20
1631619120000|2021-09-14 11:32:00|7342|7339.2|7341.8|7339|7342.3|7339.5|7341.8|7339|49
1631619130000|2021-09-14 11:32:10|7342.8|7340|7346.8|7344|7346.8|7344|7342.8|7340|30
1631619140000|2021-09-14 11:32:20|7347|7344.2|7347|7344.2|7347.3|7344.5|7346.8|7344|47
1631619150000|2021-09-14 11:32:30|7346.8|7344|7350|7347.2|7350.8|7348|7346.8|7344|40
1631619160000|2021-09-14 11:32:40|7349.3|7346.5|7351|7348.2|7351|7348.2|7349.3|7346.5|33
1631619170000|2021-09-14 11:32:50|7350.3|7347.5|7352.5|7349.7|7352.8|7350|7350.3|7347.5|222
1631619180000|2021-09-14 11:33:00|7352.3|7349.5|7352.8|7350|7352.8|7350|7351.8|7349|107
1631619190000|2021-09-14 11:33:10|7353|7350.2|7353.3|7350.5|7353.8|7351|7352|7349.2|23
1631619200000|2021-09-14 11:33:20|7352.3|7349.5|7352.3|7349.5|7352.8|7350|7352.3|7349.5|5
1631619210000|2021-09-14 11:33:30|7351.8|7349|7351.8|7349|7351.8|7349|7351.8|7349|0
1631619220000|2021-09-14 11:33:40|||||||||2
1631619230000|2021-09-14 11:33:50|||||||||1
1631619240000|2021-09-14 11:34:00|7352|7349.2|7352|7349.2|7352|7349.2|7352|7349.2|1
1631619250000|2021-09-14 11:34:10|7351.8|7349|7351.8|7349|7351.8|7349|7350.8|7348|36
1631619260000|2021-09-14 11:34:20|7351.5|7348.7|7354.3|7351.5|7354.3|7351.5|7351.5|7348.7|8
1631619270000|2021-09-14 11:34:30|7354|7351.2|7353.3|7350.5|7354|7351.2|7353.3|7350.5|6
1631619280000|2021-09-14 11:34:40|7353|7350.2|7353|7350.2|7353.3|7350.5|7353|7350.2|4
1631619290000|2021-09-14 11:34:50|7352|7349.2|7351.3|7348.5|7352|7349.2|7351.3|7348.5|12
1631619300000|2021-09-14 11:35:00|7351|7348.2|7351.5|7348.7|7351.8|7349|7351|7348.2|5
1631619310000|2021-09-14 11:35:10|7352|7349.2|7354.8|7352|7354.8|7352|7352|7349.2|39
1631619320000|2021-09-14 11:35:20|7354.5|7351.7|7354.3|7351.5|7354.8|7352|7354|7351.2|30
1631619330000|2021-09-14 11:35:30|7353.8|7351|7354.8|7352|7354.8|7352|7353.8|7351|2
1631619350000|2021-09-14 11:35:50|||||||||1
1631619360000|2021-09-14 11:36:00|7356.5|7353.7|7358.8|7356|7358.8|7356|7355.8|7353|124
1631619370000|2021-09-14 11:36:10|7358.5|7355.7|7358.3|7355.5|7358.5|7355.7|7358|7355.2|5
1631619380000|2021-09-14 11:36:20|7358|7355.2|7358|7355.2|7358.3|7355.5|7358|7355.2|2
1631619390000|2021-09-14 11:36:30|7358.3|7355.5|7358.8|7356|7358.8|7356|7358|7355.2|5
1631619400000|2021-09-14 11:36:40|7358.5|7355.7|7358.8|7356|7358.8|7356|7358.5|7355.7|3
1631619410000|2021-09-14 11:36:50|7359|7356.2|7358.8|7356|7359.8|7357|7358.8|7356|38
1631619420000|2021-09-14 11:37:00|7359|7356.2|7360|7357.2|7360|7357.2|7359|7356.2|5
1631619430000|2021-09-14 11:37:10|7359.8|7357|7359.8|7357|7359.8|7357|7359.8|7357|0
1631619440000|2021-09-14 11:37:20|7360|7357.2|7360.8|7358|7361|7358.2|7360|7357.2|21
1631619450000|2021-09-14 11:37:30|7360.5|7357.7|7360.3|7357.5|7360.8|7358|7359.8|7357|26
1631619460000|2021-09-14 11:37:40|7360.8|7358|7360|7357.2|7360.8|7358|7360|7357.2|12
1631619470000|2021-09-14 11:37:50|7359.8|7357|7359.3|7356.5|7359.8|7357|7358.8|7356|25
1631619480000|2021-09-14 11:38:00|7359|7356.2|7356.3|7353.5|7359|7356.2|7356.3|7353.5|46
1631619490000|2021-09-14 11:38:10|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|7356|7353.2|77
1631619500000|2021-09-14 11:38:20|7356.3|7353.5|7356.3|7353.5|7356.5|7353.7|7356|7353.2|0
1631619510000|2021-09-14 11:38:30|7356|7353.2|7355.5|7352.7|7356|7353.2|7355.3|7352.5|18
1631619520000|2021-09-14 11:38:40|7355.8|7353|7352.8|7350|7355.8|7353|7351.3|7348.5|57
1631619530000|2021-09-14 11:38:50|7353|7350.2|7353.5|7350.7|7353.5|7350.7|7353|7350.2|2
1631619540000|2021-09-14 11:39:00|7353.3|7350.5|7353|7350.2|7353.3|7350.5|7352.8|7350|3
1631619550000|2021-09-14 11:39:10|7352.8|7350|7353.3|7350.5|7353.3|7350.5|7352.8|7350|6
1631619560000|2021-09-14 11:39:20|7352.8|7350|7351.6|7348.8|7352.8|7350|7351.6|7348.8|2
1631619570000|2021-09-14 11:39:30|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|7351.3|7348.5|0
1631619580000|2021-09-14 11:39:40|7351|7348.2|7351|7348.2|7351|7348.2|7349.8|7347|369
1631619600000|2021-09-14 11:40:00|7352|7349.2|7353|7350.2|7353|7350.2|7352|7349.2|37
1631619610000|2021-09-14 11:40:10|7353.3|7350.5|7353.3|7350.5|7353.3|7350.5|7353|7350.2|0
1631619620000|2021-09-14 11:40:20|7353.5|7350.7|7353.8|7351|7353.8|7351|7353.5|7350.7|2
1631619630000|2021-09-14 11:40:30|7353|7350.2|7353|7350.2|7353|7350.2|7353|7350.2|2
1631619640000|2021-09-14 11:40:40|||||||||1
1631619660000|2021-09-14 11:41:00|7352.8|7350|7351|7348.2|7352.8|7350|7351|7348.2|4
1631619670000|2021-09-14 11:41:10|7351.3|7348.5|7356.8|7354|7357|7354.2|7351.3|7346.1|297
1631619680000|2021-09-14 11:41:20|7357.3|7354.5|7357.8|7355|7358|7355.2|7356.8|7354|31
1631619690000|2021-09-14 11:41:30|7358.3|7355.5|7358.5|7355.7|7358.5|7355.7|7358.3|7355.5|9
1631619700000|2021-09-14 11:41:40|7358.8|7356|7358.8|7356|7359|7356.2|7358.8|7356|2
1631619710000|2021-09-14 11:41:50|7359|7356.2|7359|7356.2|7359|7356.2|7359|7356.2|1
1631619720000|2021-09-14 11:42:00|7359.3|7356.5|7362|7359.2|7362|7359.2|7359.3|7356.5|14
1631619730000|2021-09-14 11:42:10|7361.8|7359|7362.5|7359.7|7362.5|7359.7|7361.8|7359|7
1631619740000|2021-09-14 11:42:20|7364.3|7361.5|7362.3|7359.5|7364.3|7361.5|7362.3|7359.5|56
1631619750000|2021-09-14 11:42:30|7361.8|7359|7362.5|7359.7|7362.5|7359.7|7361.8|7359|0
1631619760000|2021-09-14 11:42:40|7362.3|7359.5|7362.3|7359.5|7362.3|7359.5|7361.8|7359|4
1631619770000|2021-09-14 11:42:50|7362.5|7359.7|7363.3|7360.5|7363.3|7360.5|7362.5|7359.7|7
1631619780000|2021-09-14 11:43:00|7363|7360.2|7363|7360.2|7363.5|7360.7|7362.8|7360|4
1631619790000|2021-09-14 11:43:10|7362.5|7359.7|7362.5|7359.7|7363|7360.2|7362.5|7359.7|1
1631619800000|2021-09-14 11:43:20|7362.8|7360|7362.8|7360|7363|7360.2|7362.8|7360|2
1631619810000|2021-09-14 11:43:30|7362.5|7359.7|7361.8|7359|7362.5|7359.7|7361.8|7359|2
1631619820000|2021-09-14 11:43:40|7361.5|7358.7|7361.8|7359|7361.8|7359|7361.5|7358.7|1
1631619830000|2021-09-14 11:43:50|7361.3|7358.5|7360.8|7358|7361.3|7358.5|7360.8|7358|3
1631619840000|2021-09-14 11:44:00|7360.5|7357.7|7360.3|7357.5|7360.8|7358|7360.3|7357.5|4
1631619850000|2021-09-14 11:44:10|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|7360|7357.2|0
1631619860000|2021-09-14 11:44:20|||||||||1
1631619870000|2021-09-14 11:44:30|7360.8|7358|7359.5|7356.7|7360.8|7358|7359.5|7356.7|4
1631619880000|2021-09-14 11:44:40|7359.8|7357|7359.5|7356.7|7359.8|7357|7359.5|7356.7|4
1631619890000|2021-09-14 11:44:50|7359.3|7356.5|7358.8|7356|7359.5|7356.7|7358.5|7355.7|18
1631619900000|2021-09-14 11:45:00|7358.5|7355.7|7357.5|7354.7|7358.8|7356|7357.5|7354.7|31
1631619910000|2021-09-14 11:45:10|7357.8|7355|7358.3|7355.5|7358.5|7355.7|7357.8|7355|5
1631619920000|2021-09-14 11:45:20|7358|7355.2|7358.3|7355.5|7358.5|7355.7|7357.8|7355|10
1631619930000|2021-09-14 11:45:30|7358.5|7355.7|7358.5|7355.7|7359.5|7356.7|7358.5|7355.7|6
1631619940000|2021-09-14 11:45:40|7358.3|7355.5|7357.5|7354.7|7358.5|7355.7|7357.5|7354.7|62
1631619950000|2021-09-14 11:45:50|7357.8|7355|7358.5|7355.7|7358.5|7355.7|7357.8|7355|32
1631619960000|2021-09-14 11:46:00|7358.8|7356|7358.5|7355.7|7359.5|7356.7|7358.5|7355.7|9
1631619970000|2021-09-14 11:46:10|7359.3|7356.5|7358.8|7356|7359.3|7356.5|7358.5|7355.7|2
1631619980000|2021-09-14 11:46:20|7358.5|7355.7|7356.3|7353.5|7358.5|7355.7|7356.3|7353.5|21
1631619990000|2021-09-14 11:46:30|7355.8|7353|7358.8|7356|7359.3|7356.5|7355|7352.2|109
1631620000000|2021-09-14 11:46:40|7358.5|7355.7|7357|7354.2|7358.5|7355.7|7357|7354.2|9
1631620010000|2021-09-14 11:46:50|7356|7353.2|7356.5|7353.7|7356.5|7353.7|7356|7353.2|5
1631620020000|2021-09-14 11:47:00|7357|7354.2|7357|7354.2|7357|7354.2|7357|7354.2|0
1631620030000|2021-09-14 11:47:10|7357.5|7354.7|7358.5|7355.7|7358.5|7355.7|7357.5|7354.7|10
1631620040000|2021-09-14 11:47:20|7359|7356.2|7359.5|7356.7|7360.5|7357.7|7359|7356.2|14
1631620050000|2021-09-14 11:47:30|7360|7357.2|7359|7356.2|7360|7357.2|7359|7356.2|12
1631620060000|2021-09-14 11:47:40|7358.8|7356|7359|7356.2|7359|7356.2|7358.3|7355.5|2
1631620070000|2021-09-14 11:47:50|7358.5|7355.7|7357.8|7355|7358.5|7355.7|7357.8|7355|1
1631620080000|2021-09-14 11:48:00|7356.8|7354|7356.3|7353.5|7356.8|7354|7356.3|7353.5|4
1631620090000|2021-09-14 11:48:10|7356|7353.2|7354|7351.2|7356|7353.2|7353.5|7350.7|17
1631620100000|2021-09-14 11:48:20|7353.3|7350.5|7353.5|7350.7|7353.8|7351|7353|7350.2|3
1631620110000|2021-09-14 11:48:30|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|0
1631620120000|2021-09-14 11:48:40|7353.8|7351|7350.8|7348|7353.8|7351|7350.8|7348|13
1631620130000|2021-09-14 11:48:50|7350.3|7347.5|7347|7344.2|7350.8|7348|7346|7343.2|68
1631620140000|2021-09-14 11:49:00|7347.5|7344.7|7349|7346.2|7349|7346.2|7347.5|7344.7|18
1631620150000|2021-09-14 11:49:10|7348.8|7346|7348.8|7346|7348.8|7346|7346.3|7343.5|118
1631620160000|2021-09-14 11:49:20|7349|7346.2|7349|7346.2|7349|7346.2|7349|7346.2|0
1631620170000|2021-09-14 11:49:30|7348.8|7346|7350.8|7348|7350.8|7348|7348.8|7346|34
1631620180000|2021-09-14 11:49:40|7351.8|7349|7351.8|7349|7351.8|7349|7351.3|7348.5|4
1631620190000|2021-09-14 11:49:50|7352.8|7350|7352|7349.2|7352.8|7350|7352|7349.2|11
1631620200000|2021-09-14 11:50:00|7352.5|7349.7|7352.5|7349.7|7353.5|7350.7|7352.3|7349.5|15
1631620210000|2021-09-14 11:50:10|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|6
1631620220000|2021-09-14 11:50:20|7353.3|7350.5|7352.8|7350|7353.3|7350.5|7352.8|7350|5
1631620230000|2021-09-14 11:50:30|7352.3|7349.5|7351.8|7349|7352.3|7349.5|7351|7348.2|14
1631620240000|2021-09-14 11:50:40|7352|7349.2|7351.3|7348.5|7352.8|7350|7351.3|7348.5|7
1631620250000|2021-09-14 11:50:50|7350.5|7347.7|7349.3|7346.5|7350.5|7347.7|7349.3|7346.5|12
1631620260000|2021-09-14 11:51:00|7349|7346.2|7348.5|7345.7|7349|7346.2|7348.3|7345.5|1
1631620270000|2021-09-14 11:51:10|7348.8|7346|7351|7348.2|7351.8|7349|7348.5|7345.7|71
1631620280000|2021-09-14 11:51:20|7350.8|7348|7350.8|7348|7350.8|7348|7350.8|7348|2
1631620290000|2021-09-14 11:51:30|7350.2|7347.4|7350.5|7347.7|7350.5|7347.7|7349.8|7347|7
1631620300000|2021-09-14 11:51:40|7350.8|7348|7352.3|7349.5|7353.3|7350.5|7350.8|7348|8
1631620310000|2021-09-14 11:51:50|7352.5|7349.7|7352.5|7349.7|7353.5|7350.7|7351.2|7348.4|28
1631620320000|2021-09-14 11:52:00|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353|7350.2|5
1631620330000|2021-09-14 11:52:10|7353.3|7350.5|7353.5|7350.7|7354.2|7351.4|7353.3|7350.5|16
1631620340000|2021-09-14 11:52:20|7353.3|7350.5|7354.5|7351.7|7354.8|7352|7353|7350.2|35
1631620350000|2021-09-14 11:52:30|7354.8|7352|7350.5|7347.7|7354.8|7352|7350.3|7347.5|43
1631620360000|2021-09-14 11:52:40|7350.3|7347.5|7350.8|7348|7350.8|7348|7349|7346.2|107
1631620370000|2021-09-14 11:52:50|7350.5|7347.7|7351|7348.2|7351.3|7348.5|7350.3|7347.5|1
1631620380000|2021-09-14 11:53:00|7350.5|7347.7|7349|7346.2|7350.5|7347.7|7349|7346.2|1
1631620390000|2021-09-14 11:53:10|7349.3|7346.5|7349|7346.2|7349.3|7346.5|7349|7346.2|3
1631620400000|2021-09-14 11:53:20|7348.8|7346|7350.5|7347.7|7350.8|7348|7348.3|7345.5|16
1631620410000|2021-09-14 11:53:30|7350.8|7348|7351|7348.2|7351|7348.2|7350.8|7348|0
1631620420000|2021-09-14 11:53:40|7352|7349.2|7353|7350.2|7353|7350.2|7352|7349.2|3
1631620430000|2021-09-14 11:53:50|7353.5|7350.7|7354.3|7351.5|7355|7352.2|7353.5|7350.7|13
1631620440000|2021-09-14 11:54:00|7354|7351.2|7353.8|7351|7354.3|7351.5|7353.5|7350.7|0
1631620450000|2021-09-14 11:54:10|7353.5|7350.7|7354|7351.2|7354|7351.2|7353.5|7350.7|2
1631620460000|2021-09-14 11:54:20|7354.8|7352|7354|7351.2|7355|7352.2|7354|7351.2|11
1631620470000|2021-09-14 11:54:30|7354.3|7351.5|7355|7352.2|7355.3|7352.5|7354.3|7351.5|58
1631620480000|2021-09-14 11:54:40|7354.8|7352|7355.5|7352.7|7355.5|7352.7|7354.5|7351.7|5
1631620490000|2021-09-14 11:54:50|7354.8|7352|7355.5|7352.7|7355.5|7352.7|7354.8|7352|3
1631620500000|2021-09-14 11:55:00|7355.8|7353|7354.8|7352|7355.8|7353|7354.8|7352|2
1631620510000|2021-09-14 11:55:10|7354.5|7351.7|7354.3|7351.5|7354.5|7351.7|7354|7351.2|16
1631620520000|2021-09-14 11:55:20|7354|7351.2|7354.8|7352|7355.2|7352.4|7353.8|7351|12
1631620530000|2021-09-14 11:55:30|7355.2|7352.4|7358.5|7355.7|7358.7|7355.9|7355|7352.2|33
1631620540000|2021-09-14 11:55:40|7359|7356.2|7358.7|7355.9|7359.7|7356.9|7358.7|7355.9|10
1631620550000|2021-09-14 11:55:50|7358.5|7355.7|7358.7|7355.9|7359|7356.2|7358.5|7355.7|2
1631620560000|2021-09-14 11:56:00|7359|7356.2|7360.2|7357.4|7360.2|7357.4|7359|7356.2|8
1631620570000|2021-09-14 11:56:10|7360.5|7357.7|7359.5|7356.7|7361.7|7358.9|7359.5|7356.7|11
1631620580000|2021-09-14 11:56:20|7358.8|7356|7358.2|7355.4|7358.8|7356|7358|7355.2|59
1631620590000|2021-09-14 11:56:30|7357.3|7354.5|7357|7354.2|7357.5|7354.7|7357|7354.2|11
1631620600000|2021-09-14 11:56:40|7356.5|7353.7|7358.5|7355.7|7358.7|7355.9|7354.8|7352|150
1631620610000|2021-09-14 11:56:50|7359.5|7356.7|7359.7|7356.9|7359.7|7356.9|7359.5|7356.7|7
1631620620000|2021-09-14 11:57:00|7359.5|7356.7|7358.5|7355.7|7359.5|7356.7|7358.5|7355.7|5
1631620630000|2021-09-14 11:57:10|7358.8|7356|7359.2|7356.4|7359.2|7356.4|7358.8|7356|12
1631620640000|2021-09-14 11:57:20|7359|7356.2|7358.5|7355.7|7359.2|7356.4|7358.5|7355.7|1
1631620650000|2021-09-14 11:57:30|7359|7356.2|7358.2|7355.4|7359.2|7356.4|7358.2|7355.4|6
1631620660000|2021-09-14 11:57:40|7358.5|7355.7|7360|7357.2|7360.2|7357.4|7358.5|7355.7|4
1631620670000|2021-09-14 11:57:50|7359.5|7356.7|7359.2|7356.4|7360.2|7357.4|7359|7356.2|30
1631620680000|2021-09-14 11:58:00|7358.8|7356|7358.8|7356|7358.8|7356|7358.8|7356|1
1631620690000|2021-09-14 11:58:10|7358.5|7355.7|7359|7356.2|7359|7356.2|7358.3|7355.5|6
1631620700000|2021-09-14 11:58:20|7358.8|7356|7358.5|7355.7|7358.8|7356|7358.5|7355.7|2
1631620710000|2021-09-14 11:58:30|7358|7355.2|7357.8|7355|7358.3|7355.5|7357.8|7355|8
1631620720000|2021-09-14 11:58:40|7357.5|7354.7|7358.5|7355.7|7358.5|7355.7|7357.5|7354.7|8
1631620730000|2021-09-14 11:58:50|7359|7356.2|7358.5|7355.7|7359.5|7356.7|7358.5|7355.7|2
1631620740000|2021-09-14 11:59:00|7358.3|7355.5|7357.5|7354.7|7358.3|7355.5|7357.5|7354.7|6
1631620750000|2021-09-14 11:59:10|7358.3|7355.5|7359.5|7356.7|7359.5|7356.7|7358|7355.2|33
1631620760000|2021-09-14 11:59:20|7358.5|7355.7|7358.5|7355.7|7358.5|7355.7|7357.5|7354.7|2
1631620770000|2021-09-14 11:59:30|7358.2|7355.4|7358.5|7355.7|7358.7|7355.9|7356.8|7354|72
1631620780000|2021-09-14 11:59:40|7358.2|7355.4|7358.5|7355.7|7358.5|7355.7|7357.7|7354.9|13
1631620790000|2021-09-14 11:59:50|7358.2|7355.4|7360.2|7357.4|7360.2|7357.4|7358.2|7355.4|23
1631620800000|2021-09-14 12:00:00|7359.7|7356.9|7354.5|7351.7|7359.7|7356.9|7351.2|7348.4|96
1631620810000|2021-09-14 12:00:10|7354.7|7351.9|7355.5|7352.7|7356.5|7353.7|7354.7|7351.9|8
1631620820000|2021-09-14 12:00:20|7355|7352.2|7355.5|7352.7|7355.5|7352.7|7354.7|7351.9|10
1631620830000|2021-09-14 12:00:30|7356|7353.2|7357|7354.2|7357.5|7354.7|7356|7353.2|5
1631620840000|2021-09-14 12:00:40|7356.5|7353.7|7357|7354.2|7357|7354.2|7356.5|7353.7|6
1631620850000|2021-09-14 12:00:50|7356.7|7353.9|7356|7353.2|7356.7|7353.9|7355.5|7352.7|4
1631620860000|2021-09-14 12:01:00|7355.5|7352.7|7356|7353.2|7356.5|7353.7|7355.5|7352.7|3
1631620870000|2021-09-14 12:01:10|7356.2|7353.4|7354.7|7351.9|7357.5|7354.7|7353.7|7350.9|21
1631620880000|2021-09-14 12:01:20|7354.2|7351.4|7352.7|7349.9|7354.5|7351.7|7352|7349.2|12
1631620890000|2021-09-14 12:01:30|7353|7350.2|7352.5|7349.7|7353|7350.2|7352.5|7349.7|8
1631620900000|2021-09-14 12:01:40|7352.7|7349.9|7351.7|7348.9|7352.7|7349.9|7351|7348.2|20
1631620910000|2021-09-14 12:01:50|7351.5|7348.7|7352.2|7349.4|7352.2|7349.4|7348.2|7345.4|23
1631620920000|2021-09-14 12:02:00|7352.5|7349.7|7352.2|7349.4|7354.2|7351.4|7351.2|7348.4|49
1631620930000|2021-09-14 12:02:10|7352|7349.2|7354|7351.2|7354.7|7351.9|7352|7349.2|4
1631620940000|2021-09-14 12:02:20|7354.7|7351.9|7354|7351.2|7354.7|7351.9|7354|7351.2|0
1631620950000|2021-09-14 12:02:30|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.5|7350.7|0
1631620960000|2021-09-14 12:02:40|7353.5|7350.7|7353.7|7350.9|7354.2|7351.4|7353.2|7350.4|1
1631620970000|2021-09-14 12:02:50|7353.5|7350.7|7351.7|7348.9|7353.5|7350.7|7351.7|7348.9|2
1631620980000|2021-09-14 12:03:00|7352|7349.2|7353.7|7350.9|7353.7|7350.9|7352|7349.2|5
1631620990000|2021-09-14 12:03:10|7353|7350.2|7353.2|7350.4|7353.2|7350.4|7352.7|7349.9|1
1631621000000|2021-09-14 12:03:20|7353|7350.2|7349|7346.2|7353|7350.2|7348|7345.2|139
1631621010000|2021-09-14 12:03:30|7348.5|7345.7|7350|7347.2|7350.2|7347.4|7348.5|7345.7|68
1631621020000|2021-09-14 12:03:40|7350.2|7347.4|7349|7346.2|7350.7|7347.9|7349|7346.2|54
1631621030000|2021-09-14 12:03:50|7348.7|7345.9|7346|7343.2|7348.7|7345.9|7345.7|7342.9|128
1631621040000|2021-09-14 12:04:00|7346.2|7343.4|7349.5|7346.7|7349.7|7346.9|7346|7343.2|46
1631621050000|2021-09-14 12:04:10|7349|7346.2|7347.5|7344.7|7349|7346.2|7344.2|7341.4|304
1631621060000|2021-09-14 12:04:20|7347.7|7344.9|7348.5|7345.7|7350.5|7347.7|7347.7|7344.9|50
1631621070000|2021-09-14 12:04:30|7348.7|7345.9|7349.7|7346.9|7350.7|7347.9|7348.7|7345.9|64
1631621080000|2021-09-14 12:04:40|7350.5|7347.7|7351.5|7348.7|7352.5|7349.7|7350.2|7347.4|33
1631621090000|2021-09-14 12:04:50|7352|7349.2|7349.7|7346.9|7352.5|7349.7|7349.7|7346.9|50
1631621100000|2021-09-14 12:05:00|7350|7347.2|7346.5|7343.7|7350.5|7347.7|7345.8|7343|184
1631621110000|2021-09-14 12:05:10|7346.3|7343.5|7341.5|7338.7|7350.2|7347.4|7340.7|7337.9|364
1631621120000|2021-09-14 12:05:20|7341.2|7338.4|7329.7|7326.9|7341.5|7338.7|7329.7|7326.9|527
1631621130000|2021-09-14 12:05:30|7330|7327.2|7331.3|7328.5|7332.7|7329.9|7329.7|7326.9|218
1631621140000|2021-09-14 12:05:40|7330.8|7328|7330|7327.2|7332.2|7329.4|7330|7327.2|76
1631621150000|2021-09-14 12:05:50|7330.2|7327.4|7331|7328.2|7332|7329.2|7330.2|7327.4|29
1631621160000|2021-09-14 12:06:00|7330.5|7327.7|7332.5|7329.7|7333|7330.2|7330.5|7327.7|133
1631621170000|2021-09-14 12:06:10|7332|7329.2|7334.7|7331.9|7335.5|7332.7|7332|7329.2|87
1631621180000|2021-09-14 12:06:20|7334|7331.2|7341|7338.2|7344.2|7341.4|7334|7331.2|142
1631621190000|2021-09-14 12:06:30|7340.7|7337.9|7339.7|7336.9|7342|7339.2|7339.7|7336.9|23
1631621200000|2021-09-14 12:06:40|7340|7337.2|7336.5|7333.7|7341|7338.2|7336.5|7333.7|93
1631621210000|2021-09-14 12:06:50|7336.3|7333.5|7331|7328.2|7337|7334.2|7330.8|7328|57
1631621220000|2021-09-14 12:07:00|7330|7327.2|7332.2|7329.4|7332.2|7329.4|7330|7327.2|82
1631621230000|2021-09-14 12:07:10|7332|7329.2|7330.2|7327.4|7333|7330.2|7330|7327.2|55
1631621240000|2021-09-14 12:07:20|7330|7327.2|7321.7|7318.9|7330|7327.2|7321|7318.2|136
1631621250000|2021-09-14 12:07:30|7322.3|7319.5|7323.5|7320.7|7323.8|7321|7321.5|7318.7|213
1631621260000|2021-09-14 12:07:40|7324.2|7321.4|7322|7319.2|7326.7|7323.9|7320.7|7317.9|120
1631621270000|2021-09-14 12:07:50|7321.8|7319|7323.7|7320.9|7327.3|7323.9|7321.2|7317.3|384
1631621280000|2021-09-14 12:08:00|7324|7321.2|7329.5|7326.7|7329.5|7326.7|7323.8|7321|163
1631621290000|2021-09-14 12:08:10|7330|7327.2|7331.7|7328.9|7333.7|7330.9|7329|7326.2|145
1631621300000|2021-09-14 12:08:20|7331.2|7328.4|7332.5|7329.7|7333.7|7330.9|7331.2|7328.4|116
1631621310000|2021-09-14 12:08:30|7333|7330.2|7334|7331.2|7335|7332.2|7330.3|7327.5|169
1631621320000|2021-09-14 12:08:40|7333.8|7331|7335.2|7332.4|7335.2|7332.4|7333|7330.2|59
1631621330000|2021-09-14 12:08:50|7335|7332.2|7337.7|7334.9|7339|7336.2|7335|7332.2|56
1631621340000|2021-09-14 12:09:00|7337.3|7334.5|7335|7332.2|7337.3|7334.5|7333.5|7330.7|39
1631621350000|2021-09-14 12:09:10|7335.2|7332.4|7334.7|7331.9|7335.2|7332.4|7334.2|7331.4|439
1631621360000|2021-09-14 12:09:20|7334.5|7331.7|7333.7|7330.9|7334.5|7331.7|7332.7|7329.9|20
1631621370000|2021-09-14 12:09:30|7333.5|7330.7|7332|7329.2|7333.5|7330.7|7330|7327.2|107
1631621380000|2021-09-14 12:09:40|7331.7|7328.9|7329.2|7326.4|7331.7|7328.9|7329.2|7326.4|20
1631621390000|2021-09-14 12:09:50|7329.5|7326.7|7329.5|7326.7|7331.2|7328.4|7328.7|7325.9|7
1631621400000|2021-09-14 12:10:00|7329.7|7326.9|7331.7|7328.9|7332|7329.2|7329.7|7326.9|82
1631621410000|2021-09-14 12:10:10|7330.7|7327.9|7325.7|7322.9|7331.2|7328.4|7325.5|7322.7|59
1631621420000|2021-09-14 12:10:20|7325.5|7322.7|7323.2|7320.4|7325.5|7322.7|7322|7319.2|17
1631621430000|2021-09-14 12:10:30|7323.5|7320.7|7325.5|7322.7|7325.5|7322.7|7323|7320.2|186
1631621440000|2021-09-14 12:10:40|7325.2|7322.4|7324.7|7321.9|7325.7|7322.9|7324.2|7321.4|16
1631621450000|2021-09-14 12:10:50|7325|7322.2|7326.2|7323.4|7327.7|7324.9|7324|7321.2|263
1631621460000|2021-09-14 12:11:00|7326.5|7323.7|7326|7323.2|7326.7|7323.9|7324.7|7321.9|8
1631621470000|2021-09-14 12:11:10|7324.7|7321.9|7325|7322.2|7326|7323.2|7324.7|7321.9|15
1631621480000|2021-09-14 12:11:20|7325.2|7322.4|7326.7|7323.9|7326.7|7323.9|7325|7322.2|8
1631621490000|2021-09-14 12:11:30|7326.2|7323.4|7327|7324.2|7327|7324.2|7326|7323.2|3
1631621500000|2021-09-14 12:11:40|7327.5|7324.7|7330|7327.2|7330.7|7327.9|7327.5|7324.7|21
1631621510000|2021-09-14 12:11:50|7330.2|7327.4|7331.7|7328.9|7331.7|7328.9|7330.2|7327.4|35
1631621520000|2021-09-14 12:12:00|7331.3|7328.5|7332.5|7329.7|7335|7332.2|7331.2|7328.4|65
1631621530000|2021-09-14 12:12:10|7331.5|7328.7|7331.5|7328.7|7332.2|7329.4|7331.5|7328.7|8
1631621540000|2021-09-14 12:12:20|7331.2|7328.4|7331|7328.2|7331.5|7328.7|7329|7326.2|65
1631621550000|2021-09-14 12:12:30|7330.5|7327.7|7333.5|7330.7|7333.5|7330.7|7329.5|7326.7|35
1631621560000|2021-09-14 12:12:40|7333.7|7330.9|7335.5|7332.7|7336.5|7333.7|7333.7|7330.9|30
1631621570000|2021-09-14 12:12:50|7334.5|7331.7|7334.5|7331.7|7335.5|7332.7|7333.5|7330.7|36
1631621580000|2021-09-14 12:13:00|7334.2|7331.4|7332.5|7329.7|7334.2|7331.4|7332.5|7329.7|16
1631621590000|2021-09-14 12:13:10|7332.7|7329.9|7332.5|7329.7|7333|7330.2|7331.7|7328.9|14
1631621600000|2021-09-14 12:13:20|7332.7|7329.9|7331.7|7328.9|7332.7|7329.9|7331.7|7328.9|18
1631621610000|2021-09-14 12:13:30|7332.2|7329.4|7334|7331.2|7334.5|7331.7|7331.7|7328.9|54
1631621620000|2021-09-14 12:13:40|7334.2|7331.4|7334.7|7331.9|7335.2|7332.4|7333|7330.2|61
1631621630000|2021-09-14 12:13:50|7335|7332.2|7334.2|7331.4|7335|7332.2|7333.5|7330.7|35
1631621640000|2021-09-14 12:14:00|7333.5|7330.7|7332.2|7329.4|7333.5|7330.7|7331.5|7328.7|14
1631621650000|2021-09-14 12:14:10|7334|7331.2|7338|7335.2|7338.5|7335.7|7333.7|7330.9|44
1631621660000|2021-09-14 12:14:20|7338.2|7335.4|7342.5|7339.7|7343.2|7340.4|7338.2|7335.4|39
1631621670000|2021-09-14 12:14:30|7343.5|7340.7|7348.7|7345.9|7350.5|7347.7|7343.5|7340.7|108
1631621680000|2021-09-14 12:14:40|7349|7346.2|7345.5|7342.7|7349|7346.2|7345.5|7342.7|16
1631621690000|2021-09-14 12:14:50|7345.7|7342.9|7347.7|7344.9|7347.7|7344.9|7345.7|7342.9|34
1631621700000|2021-09-14 12:15:00|7346.5|7343.7|7349.7|7346.9|7350.2|7347.4|7346.5|7343.7|96
1631621710000|2021-09-14 12:15:10|7349.5|7346.7|7349.5|7346.7|7353.2|7350.4|7349.2|7346.4|171
1631621720000|2021-09-14 12:15:20|7349|7346.2|7348.5|7345.7|7350|7347.2|7347.5|7344.7|23
1631621730000|2021-09-14 12:15:30|7348.7|7345.9|7352|7349.2|7352.2|7349.4|7348.5|7345.7|42
1631621740000|2021-09-14 12:15:40|7351.7|7348.9|7355.5|7352.7|7355.5|7352.7|7351.5|7348.7|78
1631621750000|2021-09-14 12:15:50|7356|7353.2|7357.5|7354.7|7357.5|7354.7|7355.7|7352.9|71
1631621760000|2021-09-14 12:16:00|7357|7354.2|7357.2|7354.4|7357.2|7354.4|7355.2|7352.4|21
1631621770000|2021-09-14 12:16:10|7356.5|7353.7|7356.2|7353.4|7357.5|7354.7|7355.2|7352.4|105
1631621780000|2021-09-14 12:16:20|7355.7|7352.9|7354.2|7351.4|7356|7353.2|7353.5|7350.7|26
1631621790000|2021-09-14 12:16:30|7353.7|7350.9|7354.2|7351.4|7354.5|7351.7|7353|7350.2|34
1631621800000|2021-09-14 12:16:40|7354|7351.2|7354.2|7351.4|7354.7|7351.9|7353.2|7350.4|15
1631621810000|2021-09-14 12:16:50|7354.5|7351.7|7354|7351.2|7355.5|7352.7|7354|7351.2|22
1631621820000|2021-09-14 12:17:00|7354.2|7351.4|7353.7|7350.9|7354.2|7351.4|7352.7|7349.9|13
1631621830000|2021-09-14 12:17:10|7353.2|7350.4|7352.2|7349.4|7353.2|7350.4|7351.7|7348.9|17
1631621840000|2021-09-14 12:17:20|7351.7|7348.9|7355.5|7352.7|7355.5|7352.7|7351.2|7348.4|21
1631621850000|2021-09-14 12:17:30|7355.7|7352.9|7355.2|7352.4|7356.5|7353.7|7355.2|7352.4|6
1631621860000|2021-09-14 12:17:40|7355.5|7352.7|7356.5|7353.7|7356.5|7353.7|7354.7|7351.9|19
1631621870000|2021-09-14 12:17:50|7357.2|7354.4|7357.5|7354.7|7357.5|7354.7|7356.5|7353.7|61
1631621880000|2021-09-14 12:18:00|7357.7|7354.9|7351.7|7348.9|7357.7|7354.9|7351.7|7348.9|56
1631621890000|2021-09-14 12:18:10|7351|7348.2|7350|7347.2|7351.7|7348.9|7348.7|7345.9|120
1631621900000|2021-09-14 12:18:20|7349.7|7346.9|7349.5|7346.7|7350.2|7347.4|7348|7345.2|28
1631621910000|2021-09-14 12:18:30|7348.7|7345.9|7348.2|7345.4|7348.7|7345.9|7346.5|7343.7|50
1631621920000|2021-09-14 12:18:40|7348.5|7345.7|7348.5|7345.7|7349.5|7346.7|7348.5|7345.7|11
1631621930000|2021-09-14 12:18:50|7347.7|7344.9|7347.7|7344.9|7349|7346.2|7347.5|7344.7|18
1631621940000|2021-09-14 12:19:00|7348|7345.2|7348.7|7345.9|7349|7346.2|7347.7|7344.9|27
1631621950000|2021-09-14 12:19:10|7349|7346.2|7347.2|7344.4|7349.2|7346.4|7347.2|7344.4|9
1631621960000|2021-09-14 12:19:20|7347|7344.2|7347.2|7344.4|7347.5|7344.7|7346.7|7343.9|7
1631621970000|2021-09-14 12:19:30|7347|7344.2|7346.5|7343.7|7347.5|7344.7|7346.5|7343.7|19
1631621980000|2021-09-14 12:19:40|7346.2|7343.4|7347.7|7344.9|7348|7345.2|7345|7342.2|56
1631621990000|2021-09-14 12:19:50|7348|7345.2|7351.7|7348.9|7351.7|7348.9|7348|7345.2|150
1631622000000|2021-09-14 12:20:00|7350.5|7347.7|7348|7345.2|7351.2|7348.4|7347.7|7344.9|68
1631622010000|2021-09-14 12:20:10|7347.5|7344.7|7348|7345.2|7348.5|7345.7|7347.2|7344.4|32
1631622020000|2021-09-14 12:20:20|7348.5|7345.7|7349.2|7346.4|7350.5|7347.7|7347.7|7344.9|52
1631622030000|2021-09-14 12:20:30|7349.5|7346.7|7350.7|7347.9|7351.5|7348.7|7349.5|7346.7|22
1631622040000|2021-09-14 12:20:40|7351.5|7348.7|7353.5|7350.7|7354.5|7351.7|7351.5|7348.7|46
1631622050000|2021-09-14 12:20:50|7353.7|7350.9|7355.7|7352.9|7355.7|7352.9|7353.5|7350.7|63
1631622060000|2021-09-14 12:21:00|7355.5|7352.7|7353.5|7350.7|7355.5|7352.7|7353.2|7350.4|7
1631622070000|2021-09-14 12:21:10|7353.2|7350.4|7353.2|7350.4|7353.5|7350.7|7353|7350.2|7
1631622080000|2021-09-14 12:21:20|7352.7|7349.9|7346.7|7343.9|7353|7350.2|7345.5|7342.7|53
1631622090000|2021-09-14 12:21:30|7347|7344.2|7352|7349.2|7352.2|7349.4|7347|7344.2|20
1631622100000|2021-09-14 12:21:40|7352.7|7349.9|7351.5|7348.7|7353.5|7350.7|7350.7|7347.9|11
1631622110000|2021-09-14 12:21:50|7351|7348.2|7352.5|7349.7|7352.5|7349.7|7350.2|7347.4|99
1631622120000|2021-09-14 12:22:00|7353.2|7350.4|7351|7348.2|7353.5|7350.7|7350.5|7347.7|79
1631622130000|2021-09-14 12:22:10|7350.5|7347.7|7347.5|7344.7|7350.5|7347.7|7347.5|7344.7|3
1631622140000|2021-09-14 12:22:20|7347.2|7344.4|7348.5|7345.7|7348.5|7345.7|7347.2|7344.4|6
1631622150000|2021-09-14 12:22:30|7348.7|7345.9|7348.7|7345.9|7349.5|7346.7|7348.7|7345.9|4
1631622160000|2021-09-14 12:22:40|7348.5|7345.7|7349.7|7346.9|7351.5|7348.7|7348.5|7345.7|17
1631622170000|2021-09-14 12:22:50|7350.5|7347.7|7351|7348.2|7352|7349.2|7350.2|7347.4|14
1631622180000|2021-09-14 12:23:00|7350.5|7347.7|7351.2|7348.4|7352|7349.2|7350.5|7347.7|5
1631622190000|2021-09-14 12:23:10|7350.7|7347.9|7350.5|7347.7|7351|7348.2|7350.2|7347.4|0
1631622200000|2021-09-14 12:23:20|7350.2|7347.4|7351.7|7348.9|7352.2|7349.4|7350.2|7347.4|7
1631622210000|2021-09-14 12:23:30|7352|7349.2|7350.7|7347.9|7352|7349.2|7350|7347.2|1
1631622220000|2021-09-14 12:23:40|7350.5|7347.7|7351.5|7348.7|7352|7349.2|7350.5|7347.7|5
1631622230000|2021-09-14 12:23:50|7350.7|7347.9|7350.7|7347.9|7351|7348.2|7350.5|7347.7|26
1631622240000|2021-09-14 12:24:00|7350.5|7347.7|7350.7|7347.9|7351.2|7348.4|7350.5|7347.7|1
1631622250000|2021-09-14 12:24:10|7351.5|7348.7|7352.5|7349.7|7353|7350.2|7351.5|7348.7|3
1631622260000|2021-09-14 12:24:20|7352.7|7349.9|7353|7350.2|7353|7350.2|7352.2|7349.4|1
1631622270000|2021-09-14 12:24:30|7352.7|7349.9|7352.5|7349.7|7353|7350.2|7351.5|7348.7|1
1631622280000|2021-09-14 12:24:40|7352.7|7349.9|7351.7|7348.9|7352.7|7349.9|7351.5|7348.7|8
1631622290000|2021-09-14 12:24:50|7351.2|7348.4|7349.5|7346.7|7351.2|7348.4|7349.2|7346.4|177
1631622300000|2021-09-14 12:25:00|7350.5|7347.7|7348.5|7345.7|7350.5|7347.7|7348.5|7345.7|3
1631622310000|2021-09-14 12:25:10|7348.7|7345.9|7351|7348.2|7351|7348.2|7348.5|7345.7|85
1631622320000|2021-09-14 12:25:20|7352.7|7349.9|7352|7349.2|7354.7|7351.9|7352|7349.2|30
1631622330000|2021-09-14 12:25:30|7352.5|7349.7|7352.5|7349.7|7353|7350.2|7352.2|7349.4|40
1631622340000|2021-09-14 12:25:40|7352.7|7349.9|7354.5|7351.7|7354.5|7351.7|7352.5|7349.7|25
1631622350000|2021-09-14 12:25:50|7354.7|7351.9|7354.5|7351.7|7355|7352.2|7354.5|7351.7|7
1631622360000|2021-09-14 12:26:00|7354|7351.2|7354.7|7351.9|7354.7|7351.9|7353.2|7350.4|34
1631622370000|2021-09-14 12:26:10|7354.2|7351.4|7353.7|7350.9|7354.2|7351.4|7352.7|7349.9|68
1631622380000|2021-09-14 12:26:20|7353.5|7350.7|7354.7|7351.9|7354.7|7351.9|7353.2|7350.4|15
1631622390000|2021-09-14 12:26:30|7355|7352.2|7354.7|7351.9|7355|7352.2|7354.7|7351.9|2
1631622400000|2021-09-14 12:26:40|7354.2|7351.4|7354.2|7351.4|7355.2|7352.4|7354.2|7351.4|6
1631622410000|2021-09-14 12:26:50|7353.7|7350.9|7354.2|7351.4|7354.2|7351.4|7353.7|7350.9|0
1631622420000|2021-09-14 12:27:00|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|0
1631622430000|2021-09-14 12:27:10|7353.4|7350.6|7354.7|7351.9|7355.4|7352.6|7353.4|7350.6|276
1631622440000|2021-09-14 12:27:20|7354.4|7351.6|7355.9|7353.1|7356.4|7353.6|7354.4|7351.6|77
1631622450000|2021-09-14 12:27:30|7355.4|7352.6|7353.4|7350.6|7355.4|7352.6|7353.4|7350.6|13
1631622460000|2021-09-14 12:27:40|7353.7|7350.9|7353.4|7350.6|7354|7351.2|7353.4|7350.6|1
1631622470000|2021-09-14 12:27:50|7354.2|7351.4|7354.2|7351.4|7354.4|7351.6|7352.7|7349.9|12
1631622480000|2021-09-14 12:28:00|7354.4|7351.6|7353.7|7350.9|7354.4|7351.6|7353.7|7350.9|6
1631622490000|2021-09-14 12:28:10|7353.4|7350.6|7353.2|7350.4|7354.2|7351.4|7353.2|7350.4|2
1631622500000|2021-09-14 12:28:20|7353.5|7350.7|7355.7|7352.9|7355.7|7352.9|7353.2|7350.4|26
1631622510000|2021-09-14 12:28:30|7355.5|7352.7|7356.5|7353.7|7356.7|7353.9|7355.2|7352.4|13
1631622520000|2021-09-14 12:28:40|7355.7|7352.9|7355.9|7353.1|7355.9|7353.1|7355.2|7352.4|3
1631622530000|2021-09-14 12:28:50|7356.4|7353.6|7355.9|7353.1|7356.4|7353.6|7355.9|7353.1|1
1631622540000|2021-09-14 12:29:00|7356.2|7353.4|7356.2|7353.4|7356.4|7353.6|7355.9|7353.1|2
1631622550000|2021-09-14 12:29:10|7356.4|7353.6|7356.4|7353.6|7356.4|7353.6|7356.2|7353.4|2
1631622560000|2021-09-14 12:29:20|7356.9|7354.1|7359.7|7356.9|7359.7|7356.9|7356.9|7354.1|178
1631622570000|2021-09-14 12:29:30|7359.4|7356.6|7358.7|7355.9|7359.7|7356.9|7358.4|7355.6|7
1631622580000|2021-09-14 12:29:40|7358.4|7355.6|7358.7|7355.9|7358.7|7355.9|7358.4|7355.6|2
1631622590000|2021-09-14 12:29:50|7358.4|7355.6|7358.4|7355.6|7358.4|7355.6|7358.2|7355.4|0
1631622600000|2021-09-14 12:30:00|7358.7|7355.9|7363.9|7361.1|7367.4|7364.6|7358.4|7355.6|234
1631622610000|2021-09-14 12:30:10|7364.4|7361.6|7363.2|7360.4|7365.4|7362.6|7362.7|7359.9|53
1631622620000|2021-09-14 12:30:20|7362.9|7360.1|7366.4|7363.6|7366.4|7363.6|7362.9|7360.1|45
1631622630000|2021-09-14 12:30:30|7366.7|7363.9|7369.4|7366.6|7369.7|7366.9|7366.7|7363.9|127
1631622640000|2021-09-14 12:30:40|7369.7|7366.9|7370.4|7367.6|7371.7|7368.9|7369.4|7366.6|45
1631622650000|2021-09-14 12:30:50|7370.9|7368.1|7370.7|7367.9|7371.2|7368.4|7369.7|7366.9|32
1631622660000|2021-09-14 12:31:00|7370.9|7368.1|7375.4|7372.6|7375.7|7372.9|7370.9|7368.1|108
1631622670000|2021-09-14 12:31:10|7375.7|7372.9|7377.2|7374.4|7378.7|7375.9|7374.4|7371.6|187
1631622680000|2021-09-14 12:31:20|7377.4|7374.6|7376.7|7373.9|7379.2|7376.4|7375.4|7372.6|80
1631622690000|2021-09-14 12:31:30|7376.4|7373.6|7374.7|7371.9|7377.7|7374.9|7374.4|7371.6|91
1631622700000|2021-09-14 12:31:40|7374.4|7371.6|7378.7|7375.9|7379.2|7376.4|7373.4|7370.6|84
1631622710000|2021-09-14 12:31:50|7378.4|7375.6|7379.2|7376.4|7380.2|7377.4|7378.4|7375.6|407
1631622720000|2021-09-14 12:32:00|7378.7|7375.9|7382.2|7379.4|7383.2|7380.4|7378.4|7375.6|309
1631622730000|2021-09-14 12:32:10|7382.7|7379.9|7382.7|7379.9|7383.2|7380.4|7381.2|7378.4|58
1631622740000|2021-09-14 12:32:20|7383.2|7380.4|7381.2|7378.4|7384.7|7381.9|7381.2|7378.4|478
1631622750000|2021-09-14 12:32:30|7380.4|7377.6|7380.9|7378.1|7381.9|7379.1|7378.9|7376.1|379
1631622760000|2021-09-14 12:32:40|7380.7|7377.9|7375.9|7373.1|7381.4|7378.6|7375.2|7372.4|217
1631622770000|2021-09-14 12:32:50|7376.2|7373.4|7376.9|7374.1|7378.9|7376.1|7375.9|7373.1|78
1631622780000|2021-09-14 12:33:00|7377.4|7374.6|7379.4|7376.6|7381.2|7378.4|7377.4|7374.6|71
1631622790000|2021-09-14 12:33:10|7378.9|7376.1|7379.2|7376.4|7380.9|7378.1|7378.2|7375.4|51
1631622800000|2021-09-14 12:33:20|7379.4|7376.6|7378.9|7376.1|7379.9|7377.1|7378.4|7375.6|64
1631622810000|2021-09-14 12:33:30|7379.2|7376.4|7379.9|7377.1|7380.2|7377.4|7378.2|7375.4|41
1631622820000|2021-09-14 12:33:40|7380.2|7377.4|7380.2|7377.4|7381.9|7379.1|7380.2|7377.4|28
1631622830000|2021-09-14 12:33:50|7380.7|7377.9|7381.4|7378.6|7381.7|7378.9|7380.2|7377.4|47
1631622840000|2021-09-14 12:34:00|7381.2|7378.4|7381.7|7378.9|7384.7|7381.9|7381.2|7378.4|240
1631622850000|2021-09-14 12:34:10|7381.2|7378.4|7381.9|7379.1|7382.7|7379.9|7381.2|7378.4|27
1631622860000|2021-09-14 12:34:20|7382.2|7379.4|7380.4|7377.6|7382.4|7379.6|7380.2|7377.4|109
1631622870000|2021-09-14 12:34:30|7380.2|7377.4|7379.7|7376.9|7381.9|7379.1|7379.2|7376.4|107
1631622880000|2021-09-14 12:34:40|7379.9|7377.1|7376.4|7373.6|7380.7|7377.9|7373.9|7371.1|60
1631622890000|2021-09-14 12:34:50|7376.2|7373.4|7377.2|7374.4|7377.9|7375.1|7376.2|7373.4|17
1631622900000|2021-09-14 12:35:00|7376.9|7374.1|7379.2|7376.4|7380.7|7377.9|7376.9|7374.1|42
1631622910000|2021-09-14 12:35:10|7379.4|7376.6|7380.9|7378.1|7381.2|7378.4|7378.7|7375.9|27
1631622920000|2021-09-14 12:35:20|7381.7|7378.9|7378.9|7376.1|7381.7|7378.9|7378.9|7376.1|82
1631622930000|2021-09-14 12:35:30|7379.2|7376.4|7378.9|7376.1|7379.7|7376.9|7378.9|7376.1|17
1631622940000|2021-09-14 12:35:40|7379.7|7376.9|7378.9|7376.1|7381.7|7378.9|7378.9|7376.1|64
1631622950000|2021-09-14 12:35:50|7378.7|7375.9|7377.9|7375.1|7380.7|7377.9|7377.9|7375.1|148
1631622960000|2021-09-14 12:36:00|7378.4|7375.6|7381.7|7378.9|7381.7|7378.9|7378.4|7375.6|33
1631622970000|2021-09-14 12:36:10|7381.4|7378.6|7381.7|7378.9|7381.9|7379.1|7380.7|7377.9|31
1631622980000|2021-09-14 12:36:20|7381.2|7378.4|7378.9|7376.1|7381.2|7378.4|7378.9|7376.1|112
1631622990000|2021-09-14 12:36:30|7378.7|7375.9|7379.7|7376.9|7379.7|7376.9|7378.2|7375.4|15
1631623000000|2021-09-14 12:36:40|7379.4|7376.6|7378.2|7375.4|7379.7|7376.9|7378.2|7375.4|22
1631623010000|2021-09-14 12:36:50|7378.7|7375.9|7379.4|7376.6|7379.9|7377.1|7377.2|7374.4|22
1631623020000|2021-09-14 12:37:00|7379.9|7377.1|7379.9|7377.1|7381.7|7378.9|7378.9|7376.1|44
1631623030000|2021-09-14 12:37:10|7379.7|7376.9|7378.9|7376.1|7380.2|7377.4|7377.9|7375.1|28
1631623040000|2021-09-14 12:37:20|7378.2|7375.4|7377.7|7374.9|7378.9|7376.1|7376.2|7373.4|53
1631623050000|2021-09-14 12:37:30|7377.4|7374.6|7376.9|7374.1|7377.9|7375.1|7376.2|7373.4|15
1631623060000|2021-09-14 12:37:40|7376.4|7373.6|7377.2|7374.4|7377.2|7374.4|7375.4|7372.6|54
1631623070000|2021-09-14 12:37:50|7377.4|7374.6|7375.2|7372.4|7377.9|7375.1|7374.4|7371.6|310
1631623080000|2021-09-14 12:38:00|7374.9|7372.1|7375.7|7372.9|7376.9|7374.1|7374.9|7372.1|35
1631623090000|2021-09-14 12:38:10|7375.9|7373.1|7374.4|7371.6|7375.9|7373.1|7372.9|7370.1|63
1631623100000|2021-09-14 12:38:20|7374.2|7371.4|7375.4|7372.6|7375.4|7372.6|7372.2|7369.4|34
1631623110000|2021-09-14 12:38:30|7375.7|7372.9|7375.2|7372.4|7375.9|7373.1|7375.2|7372.4|4
1631623120000|2021-09-14 12:38:40|7374.2|7371.4|7372.9|7370.1|7374.2|7371.4|7371.9|7369.1|30
1631623130000|2021-09-14 12:38:50|7373.4|7370.6|7373.4|7370.6|7374.7|7371.9|7371.9|7369.1|46
1631623140000|2021-09-14 12:39:00|7373.7|7370.9|7373.9|7371.1|7374.4|7371.6|7373.4|7370.6|12
1631623150000|2021-09-14 12:39:10|7373.7|7370.9|7372.7|7369.9|7373.9|7371.1|7372.2|7369.4|18
1631623160000|2021-09-14 12:39:20|7373.4|7370.6|7373.7|7370.9|7374.4|7371.6|7373.2|7370.4|5
1631623170000|2021-09-14 12:39:30|7373.9|7371.1|7375.7|7372.9|7375.7|7372.9|7373.9|7371.1|9
1631623180000|2021-09-14 12:39:40|7376.9|7374.1|7376.2|7373.4|7377.9|7375.1|7375.7|7372.9|47
1631623190000|2021-09-14 12:39:50|7376.7|7373.9|7375.2|7372.4|7376.7|7373.9|7374.9|7372.1|11
1631623200000|2021-09-14 12:40:00|7375.7|7372.9|7375.4|7372.6|7376.4|7373.6|7374.2|7371.4|18
1631623210000|2021-09-14 12:40:10|7375.2|7372.4|7375.7|7372.9|7375.7|7372.9|7374.9|7372.1|1
1631623220000|2021-09-14 12:40:20|7376.7|7373.9|7374.2|7371.4|7376.7|7373.9|7374.2|7371.4|30
1631623230000|2021-09-14 12:40:30|7374.4|7371.6|7375.4|7372.6|7375.9|7373.1|7373.9|7371.1|10
1631623240000|2021-09-14 12:40:40|7375.7|7372.9|7375.4|7372.6|7376.4|7373.6|7374.9|7372.1|7
1631623250000|2021-09-14 12:40:50|7374.9|7372.1|7374.4|7371.6|7374.9|7372.1|7374.2|7371.4|5
1631623260000|2021-09-14 12:41:00|7374.2|7371.4|7373.2|7370.4|7374.9|7372.1|7373.2|7370.4|21
1631623270000|2021-09-14 12:41:10|7371.2|7368.4|7372.7|7369.9|7372.9|7370.1|7369.2|7366.4|82
1631623280000|2021-09-14 12:41:20|7372.2|7369.4|7373.7|7370.9|7373.7|7370.9|7372.2|7369.4|9
1631623290000|2021-09-14 12:41:30|7373.4|7370.6|7373.9|7371.1|7374.9|7372.1|7371.9|7369.1|78
1631623300000|2021-09-14 12:41:40|7374.4|7371.6|7377.7|7374.9|7378.4|7375.6|7374.4|7371.6|86
1631623310000|2021-09-14 12:41:50|7377.2|7374.4|7376.9|7374.1|7377.6|7374.8|7376.9|7374.1|7
1631623320000|2021-09-14 12:42:00|7376.7|7373.9|7378.6|7375.8|7379.1|7376.3|7374.9|7372.1|110
1631623330000|2021-09-14 12:42:10|7378.9|7376.1|7376.2|7373.4|7379.1|7376.3|7376.2|7373.4|85
1631623340000|2021-09-14 12:42:20|7376.1|7373.3|7375.9|7373.1|7376.6|7373.8|7375.1|7372.3|3
1631623350000|2021-09-14 12:42:30|7376.1|7373.3|7373.1|7370.3|7376.6|7373.8|7372.9|7370.1|85
1631623360000|2021-09-14 12:42:40|7374.6|7371.8|7374.9|7372.1|7375.1|7372.3|7374.4|7371.6|5
1631623370000|2021-09-14 12:42:50|7374.7|7371.9|7374.6|7371.8|7375.9|7373.1|7374.1|7371.3|42
1631623380000|2021-09-14 12:43:00|7374.9|7372.1|7375.2|7372.4|7375.6|7372.8|7373.9|7371.1|16
1631623390000|2021-09-14 12:43:10|7374.9|7372.1|7373.4|7370.6|7375.1|7372.3|7373.2|7370.4|50
1631623400000|2021-09-14 12:43:20|7373.2|7370.4|7373.4|7370.6|7374.4|7371.6|7371.9|7369.1|50
1631623410000|2021-09-14 12:43:30|7373.6|7370.8|7373.9|7371.1|7375.9|7373.1|7373.6|7370.8|20
1631623420000|2021-09-14 12:43:40|7373.4|7370.6|7373.1|7370.3|7373.6|7370.8|7371.9|7369.1|26
1631623430000|2021-09-14 12:43:50|7372.9|7370.1|7373.9|7371.1|7374.1|7371.3|7372.9|7370.1|26
1631623440000|2021-09-14 12:44:00|7373.2|7370.4|7371.9|7369.1|7373.4|7370.6|7371.9|7369.1|18
1631623450000|2021-09-14 12:44:10|7371.6|7368.8|7372.9|7370.1|7372.9|7370.1|7370.9|7368.1|10
1631623460000|2021-09-14 12:44:20|7372.4|7369.6|7372.4|7369.6|7373.9|7371.1|7372.4|7369.6|15
1631623470000|2021-09-14 12:44:30|7372.6|7369.8|7372.4|7369.6|7372.6|7369.8|7372.2|7369.4|6
1631623480000|2021-09-14 12:44:40|7372.2|7369.4|7372.9|7370.1|7372.9|7370.1|7370.9|7368.1|22
1631623490000|2021-09-14 12:44:50|7373.4|7370.6|7373.4|7370.6|7373.6|7370.8|7372.9|7370.1|1
1631623500000|2021-09-14 12:45:00|7373.7|7370.9|7372.9|7370.1|7373.7|7370.9|7372.9|7370.1|0
1631623510000|2021-09-14 12:45:10|7373.4|7370.6|7375.4|7372.6|7379.7|7374.1|7372.9|7369.7|175
1631623520000|2021-09-14 12:45:20|7375.6|7372.8|7374.2|7371.4|7375.6|7372.8|7374.2|7371.4|8
1631623530000|2021-09-14 12:45:30|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7372.9|7370.1|117
1631623540000|2021-09-14 12:45:40|7373.4|7370.6|7370.6|7367.8|7373.9|7371.1|7370.6|7367.8|40
1631623550000|2021-09-14 12:45:50|7371.2|7368.4|7373.4|7370.6|7373.4|7370.6|7371.2|7368.4|40
1631623560000|2021-09-14 12:46:00|7373.1|7370.3|7374.7|7371.9|7377.9|7375.1|7373.1|7370.3|98
1631623570000|2021-09-14 12:46:10|7373.9|7371.1|7375.1|7372.3|7375.1|7372.3|7372.9|7370.1|29
1631623580000|2021-09-14 12:46:20|7375.9|7373.1|7377.4|7374.6|7377.9|7375.1|7375.9|7373.1|55
1631623590000|2021-09-14 12:46:30|7377.6|7374.8|7378.2|7375.4|7378.4|7375.6|7376.9|7374.1|23
1631623600000|2021-09-14 12:46:40|7377.9|7375.1|7377.6|7374.8|7378.6|7375.8|7377.6|7374.8|60
1631623610000|2021-09-14 12:46:50|7377.2|7374.4|7376.9|7374.1|7377.2|7374.4|7375.1|7372.3|63
1631623620000|2021-09-14 12:47:00|7376.6|7373.8|7376.1|7373.3|7379.1|7376.3|7376.1|7373.3|65
1631623630000|2021-09-14 12:47:10|7376.4|7373.6|7375.9|7373.1|7376.6|7373.8|7375.6|7372.8|17
1631623640000|2021-09-14 12:47:20|7375.6|7372.8|7376.1|7373.3|7376.1|7373.3|7375.6|7372.8|9
1631623650000|2021-09-14 12:47:30|7375.9|7373.1|7372.1|7369.3|7376.1|7373.3|7372.1|7369.3|22
1631623660000|2021-09-14 12:47:40|7371.9|7369.1|7373.1|7370.3|7373.6|7370.8|7371.9|7369.1|7
1631623670000|2021-09-14 12:47:50|7373.6|7370.8|7374.4|7371.6|7375.1|7372.3|7373.4|7370.6|8
1631623680000|2021-09-14 12:48:00|7374.6|7371.8|7372.6|7369.8|7374.6|7371.8|7372.6|7369.8|25
1631623690000|2021-09-14 12:48:10|7372.1|7369.3|7374.1|7371.3|7375.4|7372.6|7372.1|7369.3|18
1631623700000|2021-09-14 12:48:20|7374.6|7371.8|7376.4|7373.6|7376.9|7374.1|7374.6|7371.8|1
1631623710000|2021-09-14 12:48:30|7376.1|7373.3|7376.1|7373.3|7376.7|7373.9|7375.9|7373.1|0
1631623720000|2021-09-14 12:48:40|7375.9|7373.1|7376.1|7373.3|7376.4|7373.6|7375.9|7373.1|2
1631623730000|2021-09-14 12:48:50|7376.4|7373.6|7375.2|7372.4|7376.9|7374.1|7375.2|7372.4|17
1631623740000|2021-09-14 12:49:00|7374.9|7372.1|7377.4|7374.6|7377.4|7374.6|7374.9|7372.1|7
1631623750000|2021-09-14 12:49:10|7376.9|7374.1|7377.4|7374.6|7377.9|7375.1|7376.9|7374.1|1
1631623760000|2021-09-14 12:49:20|7376.9|7374.1|7378.2|7375.4|7378.6|7375.8|7376.9|7374.1|11
1631623770000|2021-09-14 12:49:30|7377.9|7375.1|7380.6|7377.8|7381.6|7378.8|7377.9|7375.1|41
1631623780000|2021-09-14 12:49:40|7380.9|7378.1|7379.9|7377.1|7380.9|7378.1|7379.9|7377.1|18
1631623790000|2021-09-14 12:49:50|7380.1|7377.3|7380.9|7378.1|7381.9|7379.1|7379.6|7376.8|17
1631623800000|2021-09-14 12:50:00|7380.4|7377.6|7379.1|7376.3|7380.4|7377.6|7378.9|7376.1|25
1631623810000|2021-09-14 12:50:10|7378.9|7376.1|7379.6|7376.8|7379.6|7376.8|7378.9|7376.1|0
1631623820000|2021-09-14 12:50:20|7378.9|7376.1|7381.4|7378.6|7381.9|7379.1|7378.9|7376.1|8
1631623830000|2021-09-14 12:50:30|7380.6|7377.8|7382.6|7379.8|7382.6|7379.8|7380.6|7377.8|12
1631623840000|2021-09-14 12:50:40|7382.4|7379.6|7382.2|7379.4|7383.6|7380.8|7382.1|7379.3|59
1631623850000|2021-09-14 12:50:50|7381.6|7378.8|7379.6|7376.8|7381.6|7378.8|7379.6|7376.8|6
1631623860000|2021-09-14 12:51:00|7380.6|7377.8|7380.2|7377.4|7380.6|7377.8|7380.2|7377.4|8
1631623870000|2021-09-14 12:51:10|7380.1|7377.3|7380.1|7377.3|7380.1|7377.3|7379.9|7377.1|1
1631623880000|2021-09-14 12:51:20|7380.2|7377.4|7381.9|7379.1|7381.9|7379.1|7379.9|7377.1|12
1631623890000|2021-09-14 12:51:30|7382.1|7379.3|7382.6|7379.8|7382.6|7379.8|7381.9|7379.1|0
1631623900000|2021-09-14 12:51:40|7382.2|7379.4|7382.6|7379.8|7382.6|7379.8|7382.1|7379.3|4
1631623910000|2021-09-14 12:51:50|7383.6|7380.8|7380.2|7377.4|7383.6|7380.8|7380.2|7377.4|34
1631623920000|2021-09-14 12:52:00|7379.6|7376.8|7379.9|7377.1|7380.6|7377.8|7379.4|7376.6|22
1631623930000|2021-09-14 12:52:10|7379.6|7376.8|7380.4|7377.6|7380.4|7377.6|7379.1|7376.3|27
1631623940000|2021-09-14 12:52:20|7381.1|7378.3|7382.1|7379.3|7382.1|7379.3|7381.1|7378.3|1
1631623950000|2021-09-14 12:52:30|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7382.4|7379.6|3
1631623960000|2021-09-14 12:52:40|7382.4|7379.6|7383.1|7380.3|7383.6|7380.8|7382.4|7379.6|12
1631623970000|2021-09-14 12:52:50|7382.9|7380.1|7382.1|7379.3|7383.6|7380.8|7382.1|7379.3|3
1631623980000|2021-09-14 12:53:00|7382.4|7379.6|7383.9|7381.1|7384.9|7382.1|7382.4|7379.6|40
1631623990000|2021-09-14 12:53:10|7384.1|7381.3|7385.4|7382.6|7385.6|7382.8|7383.9|7381.1|24
1631624000000|2021-09-14 12:53:20|7385.6|7382.8|7386.9|7384.1|7387.6|7384.8|7385.1|7382.3|87
1631624010000|2021-09-14 12:53:30|7387.1|7384.3|7386.4|7383.6|7387.2|7384.4|7385.9|7383.1|15
1631624020000|2021-09-14 12:53:40|7385.9|7383.1|7383.6|7380.8|7385.9|7383.1|7382.9|7380.1|22
1631624030000|2021-09-14 12:53:50|7383.1|7380.3|7382.4|7379.6|7383.6|7380.8|7382.4|7379.6|11
1631624040000|2021-09-14 12:54:00|7382.6|7379.8|7377.6|7374.8|7382.6|7379.8|7376.1|7373.3|46
1631624050000|2021-09-14 12:54:10|7377.9|7375.1|7379.1|7376.3|7379.6|7376.8|7377.9|7375.1|29
1631624060000|2021-09-14 12:54:20|7378.6|7375.8|7377.4|7374.6|7378.6|7375.8|7377.1|7374.3|28
1631624070000|2021-09-14 12:54:30|7377.6|7374.8|7375.1|7372.3|7377.6|7374.8|7375.1|7372.3|10
1631624080000|2021-09-14 12:54:40|7374.1|7371.3|7375.4|7372.6|7375.4|7372.6|7374.1|7371.3|20
1631624090000|2021-09-14 12:54:50|7374.9|7372.1|7374.9|7372.1|7376.6|7373.8|7374.9|7372.1|12
1631624100000|2021-09-14 12:55:00|7375.1|7372.3|7373.9|7371.1|7375.1|7372.3|7371.9|7369.1|23
1631624110000|2021-09-14 12:55:10|7374.9|7372.1|7375.1|7372.3|7376.1|7373.3|7374.9|7372.1|15
1631624120000|2021-09-14 12:55:20|7375.9|7373.1|7377.1|7374.3|7377.1|7374.3|7375.9|7373.1|6
1631624130000|2021-09-14 12:55:30|7376.6|7373.8|7376.9|7374.1|7378.9|7376.1|7376.6|7373.8|25
1631624140000|2021-09-14 12:55:40|7377.4|7374.6|7377.4|7374.6|7378.9|7376.1|7376.9|7374.1|10
1631624150000|2021-09-14 12:55:50|7377.6|7374.8|7376.9|7374.1|7377.9|7375.1|7376.9|7374.1|26
1631624160000|2021-09-14 12:56:00|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|5
1631624170000|2021-09-14 12:56:10|7378.4|7375.6|7378.9|7376.1|7379.6|7376.8|7377.9|7375.1|24
1631624180000|2021-09-14 12:56:20|7377.9|7375.1|7379.1|7376.3|7380.6|7377.8|7377.9|7375.1|339
1631624190000|2021-09-14 12:56:30|7379.4|7376.6|7380.9|7378.1|7381.1|7378.3|7379.4|7376.6|7
1631624200000|2021-09-14 12:56:40|7380.6|7377.8|7381.6|7378.8|7381.6|7378.8|7380.6|7377.8|6
1631624210000|2021-09-14 12:56:50|7381.4|7378.6|7380.4|7377.6|7381.6|7378.8|7380.4|7377.6|13
1631624220000|2021-09-14 12:57:00|7380.6|7377.8|7381.6|7378.8|7381.6|7378.8|7380.4|7377.6|6
1631624230000|2021-09-14 12:57:10|7381.4|7378.6|7380.9|7378.1|7381.4|7378.6|7380.9|7378.1|10
1631624240000|2021-09-14 12:57:20|7381.1|7378.3|7381.6|7378.8|7381.6|7378.8|7381.1|7378.3|2
1631624250000|2021-09-14 12:57:30|7381.4|7378.6|7380.4|7377.6|7381.6|7378.8|7380.1|7377.3|17
1631624260000|2021-09-14 12:57:40|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7379.9|7377.1|4
1631624270000|2021-09-14 12:57:50|7380.1|7377.3|7380.1|7377.3|7380.6|7377.8|7379.9|7377.1|19
1631624280000|2021-09-14 12:58:00|7379.9|7377.1|7379.9|7377.1|7381.1|7378.3|7378.6|7375.8|22
1631624290000|2021-09-14 12:58:10|7379.4|7376.6|7377.9|7375.1|7379.6|7376.8|7377.9|7375.1|5
1631624300000|2021-09-14 12:58:20|7378.1|7375.3|7377.4|7374.6|7378.9|7376.1|7376.9|7374.1|10
1631624310000|2021-09-14 12:58:30|7377.6|7374.8|7376.9|7374.1|7377.6|7374.8|7376.9|7374.1|50
1631624320000|2021-09-14 12:58:40|7376.6|7373.8|7373.6|7370.8|7376.6|7373.8|7372.9|7370.1|49
1631624330000|2021-09-14 12:58:50|7374.1|7371.3|7374.9|7372.1|7375.6|7372.8|7374.1|7371.3|5
1631624340000|2021-09-14 12:59:00|7374.6|7371.8|7376.6|7373.8|7376.6|7373.8|7374.6|7371.8|29
1631624350000|2021-09-14 12:59:10|7375.9|7373.1|7377.9|7375.1|7378.1|7375.3|7374.9|7372.1|33
1631624360000|2021-09-14 12:59:20|7378.1|7375.3|7378.6|7375.8|7378.6|7375.8|7378.1|7375.3|2
1631624370000|2021-09-14 12:59:30|7379.1|7376.3|7380.9|7378.1|7381.6|7378.8|7379.1|7376.3|14
1631624380000|2021-09-14 12:59:40|7381.1|7378.3|7380.1|7377.3|7382.4|7379.6|7379.9|7377.1|43
1631624390000|2021-09-14 12:59:50|7379.9|7377.1|7381.4|7378.6|7381.4|7378.6|7379.9|7377.1|12
1631624400000|2021-09-14 13:00:00|7381.6|7378.8|7384.9|7382.1|7387.6|7384.8|7381.6|7378.8|276
1631624410000|2021-09-14 13:00:10|7384.4|7381.6|7382.6|7379.8|7384.4|7381.6|7379.9|7377.1|94
1631624420000|2021-09-14 13:00:20|7382.9|7380.1|7384.6|7381.8|7384.6|7381.8|7382.9|7380.1|25
1631624430000|2021-09-14 13:00:30|7385.6|7382.8|7386.9|7384.1|7387.6|7384.8|7385.6|7382.8|90
1631624440000|2021-09-14 13:00:40|7386.6|7383.8|7387.6|7384.8|7388.6|7385.8|7386.6|7383.8|151
1631624450000|2021-09-14 13:00:50|7387.1|7384.3|7386.6|7383.8|7387.6|7384.8|7386.1|7383.3|61
1631624460000|2021-09-14 13:01:00|7386.9|7384.1|7387.1|7384.3|7388.6|7385.8|7386.6|7383.8|90
1631624470000|2021-09-14 13:01:10|7387.4|7384.6|7388.6|7385.8|7388.6|7385.8|7387.4|7384.6|30
1631624480000|2021-09-14 13:01:20|7389.1|7386.3|7393.6|7390.8|7393.6|7390.8|7388.6|7385.8|628
1631624490000|2021-09-14 13:01:30|7393.1|7390.3|7393.1|7390.3|7393.4|7390.6|7390.6|7387.8|157
1631624500000|2021-09-14 13:01:40|7393.9|7391.1|7383.9|7381.1|7393.9|7391.1|7383.9|7381.1|227
1631624510000|2021-09-14 13:01:50|7383.6|7380.8|7384.4|7381.6|7385.1|7382.3|7378.9|7376.1|94
1631624520000|2021-09-14 13:02:00|7384.8|7382|7382.9|7380.1|7385.6|7382.8|7381.6|7378.8|96
1631624530000|2021-09-14 13:02:10|7383.1|7380.3|7388.6|7385.8|7388.6|7385.8|7382.9|7380.1|49
1631624540000|2021-09-14 13:02:20|7389.1|7386.3|7390.1|7387.3|7391.1|7388.3|7388.4|7385.6|134
1631624550000|2021-09-14 13:02:30|7389.9|7387.1|7386.9|7384.1|7389.9|7387.1|7386.9|7384.1|23
1631624560000|2021-09-14 13:02:40|7387.1|7384.3|7387.4|7384.6|7388.4|7385.6|7386.4|7383.6|32
1631624570000|2021-09-14 13:02:50|7387.6|7384.8|7388.1|7385.3|7389.4|7386.6|7387.4|7384.6|42
1631624580000|2021-09-14 13:03:00|7388.9|7386.1|7383.1|7380.3|7390.1|7387.3|7383.1|7380.3|153
1631624590000|2021-09-14 13:03:10|7383.4|7380.6|7385.1|7382.3|7386.1|7383.3|7382.6|7379.8|37
1631624600000|2021-09-14 13:03:20|7384.6|7381.8|7385.4|7382.6|7387.6|7384.8|7384.6|7381.8|82
1631624610000|2021-09-14 13:03:30|7385.6|7382.8|7387.4|7384.6|7388.1|7385.3|7385.6|7382.8|32
1631624620000|2021-09-14 13:03:40|7387.1|7384.3|7387.4|7384.6|7387.9|7385.1|7387.1|7384.3|63
1631624630000|2021-09-14 13:03:50|7387.6|7384.8|7391.6|7388.8|7391.6|7388.8|7386.8|7384|224
1631624640000|2021-09-14 13:04:00|7391.1|7388.3|7391.4|7388.6|7391.6|7388.8|7388.9|7386.1|53
1631624650000|2021-09-14 13:04:10|7391.6|7388.8|7391.4|7388.6|7392.9|7390.1|7390.4|7387.6|162
1631624660000|2021-09-14 13:04:20|7391.9|7389.1|7390.4|7387.6|7392.6|7389.8|7389.9|7387.1|33
1631624670000|2021-09-14 13:04:30|7390.6|7387.8|7388.4|7385.6|7390.9|7388.1|7386.6|7383.8|29
1631624680000|2021-09-14 13:04:40|7388.1|7385.3|7386.6|7383.8|7391.9|7389.1|7386.6|7383.8|250
1631624690000|2021-09-14 13:04:50|7387.4|7384.6|7386.6|7383.8|7388.4|7385.6|7386.6|7383.8|28
1631624700000|2021-09-14 13:05:00|7386.9|7384.1|7385.6|7382.8|7387.1|7384.3|7384.4|7381.6|135
1631624710000|2021-09-14 13:05:10|7386.1|7383.3|7388.4|7385.6|7389.1|7386.3|7385.4|7382.6|106
1631624720000|2021-09-14 13:05:20|7387.9|7385.1|7386.6|7383.8|7390.1|7387.3|7386.6|7383.8|40
1631624730000|2021-09-14 13:05:30|7386.4|7383.6|7380.1|7377.3|7386.4|7383.6|7379.6|7376.8|67
1631624740000|2021-09-14 13:05:40|7380.6|7377.8|7377.9|7375.1|7381.1|7378.3|7377.4|7374.6|63
1631624750000|2021-09-14 13:05:50|7378.1|7375.3|7375.6|7372.8|7378.1|7375.3|7375.4|7372.6|181
1631624760000|2021-09-14 13:06:00|7375.4|7372.6|7374.6|7371.8|7375.9|7373.1|7374.4|7371.6|84
1631624770000|2021-09-14 13:06:10|7375.4|7372.6|7377.9|7375.1|7378.1|7375.3|7374.9|7372.1|89
1631624780000|2021-09-14 13:06:20|7377.6|7374.8|7376.6|7373.8|7378.6|7375.8|7375.6|7372.8|80
1631624790000|2021-09-14 13:06:30|7377.4|7374.6|7376.6|7373.8|7378.6|7375.8|7375.9|7373.1|71
1631624800000|2021-09-14 13:06:40|7377.1|7374.3|7379.1|7376.3|7379.6|7376.8|7376.6|7373.8|52
1631624810000|2021-09-14 13:06:50|7379.6|7376.8|7378.1|7375.3|7379.6|7376.8|7377.6|7374.8|71
1631624820000|2021-09-14 13:07:00|7377.9|7375.1|7376.4|7373.6|7378.4|7375.6|7375.6|7372.8|45
1631624830000|2021-09-14 13:07:10|7376.6|7373.8|7377.1|7374.3|7377.1|7374.3|7375.9|7373.1|29
1631624840000|2021-09-14 13:07:20|7378.1|7375.3|7380.4|7377.6|7381.1|7378.3|7377.4|7374.6|51
1631624850000|2021-09-14 13:07:30|7379.8|7377|7377.9|7375.1|7379.8|7377|7377.9|7375.1|59
1631624860000|2021-09-14 13:07:40|7377.4|7374.6|7380.1|7377.3|7380.1|7377.3|7377.4|7374.6|50
1631624870000|2021-09-14 13:07:50|7380.6|7377.8|7381.6|7378.8|7383.1|7380.3|7380.6|7377.8|44
1631624880000|2021-09-14 13:08:00|7381.8|7379|7382.3|7379.5|7383.1|7380.3|7381.6|7378.8|41
1631624890000|2021-09-14 13:08:10|7382.1|7379.3|7383.1|7380.3|7383.6|7380.8|7381.6|7378.8|40
1631624900000|2021-09-14 13:08:20|7382.8|7380|7382.8|7380|7384.1|7381.3|7382.6|7379.8|20
1631624910000|2021-09-14 13:08:30|7383.1|7380.3|7382.6|7379.8|7383.8|7381|7382.6|7379.8|16
1631624920000|2021-09-14 13:08:40|7382.3|7379.5|7379.1|7376.3|7382.6|7379.8|7378.3|7375.5|54
1631624930000|2021-09-14 13:08:50|7378.8|7376|7376.6|7373.8|7379.1|7376.3|7375.1|7372.3|84
1631624940000|2021-09-14 13:09:00|7377.1|7374.3|7374.6|7371.8|7377.1|7374.3|7373.6|7370.8|28
1631624950000|2021-09-14 13:09:10|7375.6|7372.8|7375.6|7372.8|7376.1|7373.3|7373.6|7370.8|43
1631624960000|2021-09-14 13:09:20|7375.1|7372.3|7376.3|7373.5|7377.8|7375|7374.3|7371.5|37
1631624970000|2021-09-14 13:09:30|7376.6|7373.8|7376.3|7373.5|7377.3|7374.5|7375.6|7372.8|14
1631624980000|2021-09-14 13:09:40|7376.1|7373.3|7375.8|7373|7376.6|7373.8|7375.6|7372.8|29
1631624990000|2021-09-14 13:09:50|7375.6|7372.8|7377.6|7374.8|7377.8|7375|7375.6|7372.8|41
1631625000000|2021-09-14 13:10:00|7378.1|7375.3|7378.3|7375.5|7380.1|7377.3|7378.1|7375.3|55
1631625010000|2021-09-14 13:10:10|7378.6|7375.8|7379.6|7376.8|7379.6|7376.8|7378.6|7375.8|17
1631625020000|2021-09-14 13:10:20|7379.8|7377|7378.9|7376.1|7380.6|7377.8|7378.9|7376.1|18
1631625030000|2021-09-14 13:10:30|7379.1|7376.3|7374.1|7371.3|7379.1|7376.3|7373.4|7370.6|57
1631625040000|2021-09-14 13:10:40|7373.9|7371.1|7372.9|7370.1|7374.6|7371.8|7371.9|7369.1|27
1631625050000|2021-09-14 13:10:50|7373.1|7370.3|7373.1|7370.3|7373.9|7371.1|7372.4|7369.6|12
1631625060000|2021-09-14 13:11:00|7372.6|7369.8|7372.6|7369.8|7372.6|7369.8|7371.6|7368.8|27
1631625070000|2021-09-14 13:11:10|7372.4|7369.6|7373.1|7370.3|7374.3|7371.5|7371.3|7368.5|60
1631625080000|2021-09-14 13:11:20|7373.3|7370.5|7372.6|7369.8|7373.3|7370.5|7372.3|7369.5|33
1631625090000|2021-09-14 13:11:30|7372.3|7369.5|7373.1|7370.3|7373.1|7370.3|7371.3|7368.5|14
1631625100000|2021-09-14 13:11:40|7377.1|7374.3|7377.3|7374.5|7379.3|7376.5|7377.1|7374.3|276
1631625110000|2021-09-14 13:11:50|7377.1|7374.3|7377.8|7375|7377.8|7375|7374.8|7372|52
1631625120000|2021-09-14 13:12:00|7377.3|7374.5|7377.1|7374.3|7378.1|7375.3|7376.1|7373.3|31
1631625130000|2021-09-14 13:12:10|7376.3|7373.5|7375.6|7372.8|7376.3|7373.5|7374.8|7372|31
1631625140000|2021-09-14 13:12:20|7375.3|7372.5|7373.3|7370.5|7375.6|7372.8|7373.3|7370.5|34
1631625150000|2021-09-14 13:12:30|7373.1|7370.3|7373.8|7371|7373.8|7371|7372.3|7369.5|27
1631625160000|2021-09-14 13:12:40|7373.6|7370.8|7373.1|7370.3|7373.6|7370.8|7372.1|7369.3|60
1631625170000|2021-09-14 13:12:50|7373.6|7370.8|7371.8|7369|7374.1|7371.3|7371.6|7368.8|84
1631625180000|2021-09-14 13:13:00|7371.6|7368.8|7371.1|7368.3|7372.1|7369.3|7370.3|7367.5|15
1631625190000|2021-09-14 13:13:10|7370.6|7367.8|7369.6|7366.8|7371.8|7369|7368.3|7365.5|117
1631625200000|2021-09-14 13:13:20|7369.3|7366.5|7369.3|7366.5|7369.8|7367|7369.3|7366.5|12
1631625210000|2021-09-14 13:13:30|7369.1|7366.3|7369.8|7367|7370.1|7367.3|7368.1|7365.3|15
1631625220000|2021-09-14 13:13:40|7369.1|7366.3|7369.6|7366.8|7369.6|7366.8|7368.3|7365.5|20
1631625230000|2021-09-14 13:13:50|7369.8|7367|7369.8|7367|7370.6|7367.8|7369.6|7366.8|16
1631625240000|2021-09-14 13:14:00|7369.3|7366.5|7370.3|7367.5|7370.6|7367.8|7369.3|7366.5|49
1631625250000|2021-09-14 13:14:10|7370.1|7367.3|7369.1|7366.3|7370.3|7367.5|7367.6|7364.8|37
1631625260000|2021-09-14 13:14:20|7368.3|7365.5|7370.6|7367.8|7370.6|7367.8|7368.3|7365.5|13
1631625270000|2021-09-14 13:14:30|7370.8|7368|7372.1|7369.3|7372.1|7369.3|7369.3|7366.5|111
1631625280000|2021-09-14 13:14:40|7371.8|7369|7370.8|7368|7371.8|7369|7370.1|7367.3|37
1631625290000|2021-09-14 13:14:50|7370.1|7367.3|7370.6|7367.8|7371.3|7368.5|7370.1|7367.3|63
1631625300000|2021-09-14 13:15:00|7370.3|7367.5|7371.8|7369|7371.8|7369|7369.3|7366.5|44
1631625310000|2021-09-14 13:15:10|7372.1|7369.3|7374.8|7372|7375.1|7372.3|7372.1|7369.3|61
1631625320000|2021-09-14 13:15:20|7375.1|7372.3|7377.3|7374.5|7378.6|7375.8|7375.1|7372.3|41
1631625330000|2021-09-14 13:15:30|7377.8|7375|7376.1|7373.3|7377.8|7375|7375.6|7372.8|13
1631625340000|2021-09-14 13:15:40|7375.8|7373|7376.3|7373.5|7377.3|7374.5|7375.8|7373|44
1631625350000|2021-09-14 13:15:50|7376.1|7373.3|7375.3|7372.5|7376.3|7373.5|7374.8|7372|19
1631625360000|2021-09-14 13:16:00|7375.6|7372.8|7379.1|7376.3|7379.1|7376.3|7375.6|7372.8|51
1631625370000|2021-09-14 13:16:10|7378.6|7375.8|7376.3|7373.5|7378.6|7375.8|7376.3|7373.5|12
1631625380000|2021-09-14 13:16:20|7376.1|7373.3|7374.6|7371.8|7376.1|7373.3|7373.1|7370.3|66
1631625390000|2021-09-14 13:16:30|7374.3|7371.5|7375.3|7372.5|7375.3|7372.5|7373.1|7370.3|58
1631625400000|2021-09-14 13:16:40|7375.1|7372.3|7373.3|7370.5|7375.1|7372.3|7373.3|7370.5|27
1631625410000|2021-09-14 13:16:50|7373.1|7370.3|7375.3|7372.5|7375.6|7372.8|7372.6|7369.8|21
1631625420000|2021-09-14 13:17:00|7375.1|7372.3|7373.3|7370.5|7375.1|7372.3|7373.3|7370.5|13
1631625430000|2021-09-14 13:17:10|7373.8|7371|7375.1|7372.3|7376.6|7373.8|7373.6|7370.8|9
1631625440000|2021-09-14 13:17:20|7375.3|7372.5|7377.6|7374.8|7377.6|7374.8|7375.3|7372.5|20
1631625450000|2021-09-14 13:17:30|7378.1|7375.3|7376.3|7373.5|7378.1|7375.3|7376.3|7373.5|32
1631625460000|2021-09-14 13:17:40|7376.1|7373.3|7375.8|7373|7376.6|7373.8|7375.8|7373|21
1631625470000|2021-09-14 13:17:50|7375.6|7372.8|7373.6|7370.8|7375.6|7372.8|7373.6|7370.8|41
1631625480000|2021-09-14 13:18:00|7374.1|7371.3|7375.8|7373|7376.1|7373.3|7374.1|7371.3|73
1631625490000|2021-09-14 13:18:10|7375.6|7372.8|7374.1|7371.3|7376.3|7373.5|7374.1|7371.3|15
1631625500000|2021-09-14 13:18:20|7374.3|7371.5|7374.1|7371.3|7374.3|7371.5|7374.1|7371.3|3
1631625510000|2021-09-14 13:18:30|7374.3|7371.5|7375.1|7372.3|7375.1|7372.3|7373.1|7370.3|15
1631625520000|2021-09-14 13:18:40|7375.3|7372.5|7373.8|7371|7375.6|7372.8|7373.6|7370.8|15
1631625530000|2021-09-14 13:18:50|7373.6|7370.8|7374.3|7371.5|7375.3|7372.5|7373.6|7370.8|9
1631625540000|2021-09-14 13:19:00|7374.1|7371.3|7374.3|7371.5|7375.3|7372.5|7373.3|7370.5|19
1631625550000|2021-09-14 13:19:10|7374.6|7371.8|7377.6|7374.8|7377.8|7375|7374.6|7371.8|43
1631625560000|2021-09-14 13:19:20|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7376.8|7374|7
1631625570000|2021-09-14 13:19:30|7376.8|7374|7377.8|7375|7378.1|7375.3|7376.8|7374|11
1631625580000|2021-09-14 13:19:40|7377.6|7374.8|7377.8|7375|7378.3|7375.5|7377.1|7374.3|24
1631625590000|2021-09-14 13:19:50|7378.1|7375.3|7376.1|7373.3|7380.3|7377.5|7376.1|7373.3|204
1631625600000|2021-09-14 13:20:00|7375.9|7373.1|7374.6|7371.8|7375.9|7373.1|7373.1|7370.3|30
1631625610000|2021-09-14 13:20:10|7375.6|7372.8|7376.6|7373.8|7376.6|7373.8|7375.6|7372.8|18
1631625620000|2021-09-14 13:20:20|7376.8|7374|7376.6|7373.8|7377.6|7374.8|7376.6|7373.8|24
1631625630000|2021-09-14 13:20:30|7376.8|7374|7376.6|7373.8|7377.6|7374.8|7376.1|7373.3|10
1631625640000|2021-09-14 13:20:40|7376.1|7373.3|7378.8|7376|7378.8|7376|7375.6|7372.8|45
1631625650000|2021-09-14 13:20:50|7378.6|7375.8|7379.1|7376.3|7380.6|7377.8|7378.1|7375.3|42
1631625660000|2021-09-14 13:21:00|7379.6|7376.8|7380.1|7377.3|7381.6|7378.8|7378.8|7376|29
1631625670000|2021-09-14 13:21:10|7379.6|7376.8|7380.3|7377.5|7381.6|7378.8|7379.6|7376.8|14
1631625680000|2021-09-14 13:21:20|7380.1|7377.3|7381.6|7378.8|7381.8|7379|7379.8|7377|25
1631625690000|2021-09-14 13:21:30|7381.1|7378.3|7380.8|7378|7381.6|7378.8|7380.3|7377.5|11
1631625700000|2021-09-14 13:21:40|7380.6|7377.8|7380.6|7377.8|7381.1|7378.3|7380.1|7377.3|52
1631625710000|2021-09-14 13:21:50|7380.3|7377.5|7381.1|7378.3|7381.6|7378.8|7380.3|7377.5|19
1631625720000|2021-09-14 13:22:00|7380.8|7378|7382.6|7379.8|7382.6|7379.8|7380.6|7377.8|88
1631625730000|2021-09-14 13:22:10|7383.1|7380.3|7382.8|7380|7383.6|7380.8|7382.8|7380|69
1631625740000|2021-09-14 13:22:20|7382.3|7379.5|7382.1|7379.3|7382.8|7380|7382.1|7379.3|20
1631625750000|2021-09-14 13:22:30|7382.6|7379.8|7381.8|7379|7383.1|7380.3|7381.8|7379|4
1631625760000|2021-09-14 13:22:40|7381.1|7378.3|7381.8|7379|7382.6|7379.8|7381.1|7378.3|254
1631625770000|2021-09-14 13:22:50|7381.6|7378.8|7380.8|7378|7381.6|7378.8|7379.8|7377|28
1631625780000|2021-09-14 13:23:00|7381.1|7378.3|7381.6|7378.8|7381.6|7378.8|7381.1|7378.3|13
1631625790000|2021-09-14 13:23:10|7381.1|7378.3|7380.1|7377.3|7381.8|7379|7379.6|7376.8|73
1631625800000|2021-09-14 13:23:20|7379.3|7376.5|7380.8|7378|7381.3|7378.5|7378.6|7375.8|23
1631625810000|2021-09-14 13:23:30|7381.1|7378.3|7382.1|7379.3|7382.8|7380|7380.8|7378|35
1631625820000|2021-09-14 13:23:40|7381.8|7379|7381.8|7379|7382.3|7379.5|7381.8|7379|7
1631625830000|2021-09-14 13:23:50|7381.3|7378.5|7380.6|7377.8|7381.3|7378.5|7379.8|7377|16
1631625840000|2021-09-14 13:24:00|7380.1|7377.3|7379.3|7376.5|7380.1|7377.3|7378.8|7376|24
1631625850000|2021-09-14 13:24:10|7379.6|7376.8|7380.6|7377.8|7380.6|7377.8|7379.6|7376.8|26
1631625860000|2021-09-14 13:24:20|7380.1|7377.3|7378.8|7376|7380.3|7377.5|7378.8|7376|45
1631625870000|2021-09-14 13:24:30|7379.1|7376.3|7378.8|7376|7379.6|7376.8|7377.1|7374.3|177
1631625880000|2021-09-14 13:24:40|7378.3|7375.5|7380.8|7378|7380.8|7378|7378.3|7375.5|518
1631625890000|2021-09-14 13:24:50|7380.6|7377.8|7382.3|7379.5|7382.6|7379.8|7379.8|7377|54
1631625900000|2021-09-14 13:25:00|7382.6|7379.8|7381.8|7379|7383.6|7380.8|7381.8|7379|79
1631625910000|2021-09-14 13:25:10|7381.1|7378.3|7382.6|7379.8|7382.6|7379.8|7381.1|7378.3|6
1631625920000|2021-09-14 13:25:20|7382.3|7379.5|7382.8|7380|7383.6|7380.8|7382.1|7379.3|35
1631625930000|2021-09-14 13:25:30|7382.6|7379.8|7380.6|7377.8|7382.6|7379.8|7380.6|7377.8|8
1631625940000|2021-09-14 13:25:40|||||||||5
1631625950000|2021-09-14 13:25:50|7379.6|7376.8|7379.1|7376.3|7379.6|7376.8|7378.8|7376|493
1631625960000|2021-09-14 13:26:00|7378.8|7376|7378.8|7376|7379.3|7376.5|7378.8|7376|32
1631625970000|2021-09-14 13:26:10|7379.1|7376.3|7381.6|7378.8|7382.1|7379.3|7379.1|7376.3|34
1631625980000|2021-09-14 13:26:20|7381.1|7378.3|7379.6|7376.8|7381.1|7378.3|7379.1|7376.3|14
1631625990000|2021-09-14 13:26:30|7379.3|7376.5|7379.6|7376.8|7379.6|7376.8|7379.3|7376.5|68
1631626000000|2021-09-14 13:26:40|7380.1|7377.3|7380.6|7377.8|7380.6|7377.8|7379.6|7376.8|18
1631626010000|2021-09-14 13:26:50|7380.1|7377.3|7381.6|7378.8|7381.6|7378.8|7380.1|7377.3|13
1631626020000|2021-09-14 13:27:00|7382.1|7379.3|7380.8|7378|7382.1|7379.3|7380.8|7378|38
1631626030000|2021-09-14 13:27:10|7381.6|7378.8|7381.8|7379|7382.6|7379.8|7381.6|7378.8|16
1631626040000|2021-09-14 13:27:20|7382.6|7379.8|7381.3|7378.5|7382.6|7379.8|7381.1|7378.3|17
1631626050000|2021-09-14 13:27:30|7381.6|7378.8|7381.8|7379|7382.6|7379.8|7381.6|7378.8|23
1631626060000|2021-09-14 13:27:40|7381.6|7378.8|7382.3|7379.5|7383.3|7380.5|7381.6|7378.8|344
1631626070000|2021-09-14 13:27:50|7382.6|7379.8|7382.6|7379.8|7383.1|7380.3|7382.6|7379.8|13
1631626080000|2021-09-14 13:28:00|7382.8|7380|7382.6|7379.8|7383.1|7380.3|7382.3|7379.5|19
1631626090000|2021-09-14 13:28:10|7382.3|7379.5|7383.3|7380.5|7383.3|7380.5|7382.1|7379.3|17
1631626100000|2021-09-14 13:28:20|7383.6|7380.8|7382.3|7379.5|7383.6|7380.8|7382.3|7379.5|94
1631626110000|2021-09-14 13:28:30|7382.6|7379.8|7380.6|7377.8|7382.8|7380|7380.1|7377.3|47
1631626120000|2021-09-14 13:28:40|7380.8|7378|7380.3|7377.5|7381.1|7378.3|7380.3|7377.5|218
1631626130000|2021-09-14 13:28:50|7380.6|7377.8|7380.3|7377.5|7381.8|7379|7380.1|7377.3|123
1631626140000|2021-09-14 13:29:00|7379.6|7376.8|7380.8|7378|7380.8|7378|7378.8|7376|48
1631626150000|2021-09-14 13:29:10|7380.6|7377.8|7381.6|7378.8|7381.8|7379|7380.6|7377.8|15
1631626160000|2021-09-14 13:29:20|7381.8|7379|7381.6|7378.8|7382.6|7379.8|7381.6|7378.8|28
1631626170000|2021-09-14 13:29:30|7381.8|7379|7381.8|7379|7381.8|7379|7381.6|7378.8|28
1631626180000|2021-09-14 13:29:40|7382.1|7379.3|7379.8|7377|7382.1|7379.3|7379.8|7377|42
1631626190000|2021-09-14 13:29:50|7380.3|7377.5|7382.6|7379.8|7383.1|7380.3|7380.3|7377.5|40
1631626200000|2021-09-14 13:30:00|7382.8|7380|7379.8|7377|7383.1|7380.3|7379.8|7377|45
1631626210000|2021-09-14 13:30:10|7380.1|7377.3|7381.6|7378.8|7382.1|7379.3|7379.8|7377|41
1631626220000|2021-09-14 13:30:20|7381.8|7379|7381.6|7378.8|7383.6|7380.8|7381.6|7378.8|101
1631626230000|2021-09-14 13:30:30|7381.8|7379|7380.6|7377.8|7382.1|7379.3|7380.6|7377.8|24
1631626240000|2021-09-14 13:30:40|7380.3|7377.5|7379.3|7376.5|7380.3|7377.5|7376.6|7373.8|48
1631626250000|2021-09-14 13:30:50|7378.8|7376|7380.1|7377.3|7381.3|7378.5|7378.8|7376|331
1631626260000|2021-09-14 13:31:00|7380.3|7377.5|7378.3|7375.5|7380.8|7378|7376.1|7373.3|23
1631626270000|2021-09-14 13:31:10|7378.6|7375.8|7377.3|7374.5|7379.1|7376.3|7377.3|7374.5|29
1631626280000|2021-09-14 13:31:20|7377.8|7375|7376.8|7374|7378.1|7375.3|7376.6|7373.8|22
1631626290000|2021-09-14 13:31:30|7377.1|7374.3|7377.6|7374.8|7378.3|7375.5|7377.1|7374.3|27
1631626300000|2021-09-14 13:31:40|7378.1|7375.3|7376.3|7373.5|7379.1|7376.3|7375.3|7372.5|18
1631626310000|2021-09-14 13:31:50|7377.1|7374.3|7373.3|7370.5|7377.1|7374.3|7372.6|7369.8|42
1631626320000|2021-09-14 13:32:00|7373.6|7370.8|7372.3|7369.5|7374.1|7371.3|7372.3|7369.5|31
1631626330000|2021-09-14 13:32:10|7372.1|7369.3|7372.3|7369.5|7373.8|7371|7372.1|7369.3|69
1631626340000|2021-09-14 13:32:20|7372.6|7369.8|7371.8|7369|7372.8|7370|7370.6|7367.8|36
1631626350000|2021-09-14 13:32:30|7371.3|7368.5|7375.3|7372.5|7375.8|7373|7371.3|7368.5|40
1631626360000|2021-09-14 13:32:40|7375.8|7373|7376.3|7373.5|7376.8|7374|7375.6|7372.8|67
1631626370000|2021-09-14 13:32:50|7376.1|7373.3|7377.3|7374.5|7378.1|7375.3|7376.1|7373.3|48
1631626380000|2021-09-14 13:33:00|7377.1|7374.3|7374.3|7371.5|7377.3|7374.5|7374.1|7371.3|65
1631626390000|2021-09-14 13:33:10|7373.8|7371|7370.1|7367.3|7373.8|7371|7369.8|7367|45
1631626400000|2021-09-14 13:33:20|7369.6|7366.8|7369.6|7366.8|7371.1|7368.3|7365.2|7361.2|268
1631626410000|2021-09-14 13:33:30|7369.3|7366.5|7371.3|7368.5|7372.3|7369.5|7368.6|7365.8|41
1631626420000|2021-09-14 13:33:40|7371.1|7368.3|7373|7370.2|7373.3|7370.5|7370.6|7367.8|36
1631626430000|2021-09-14 13:33:50|7373.3|7370.5|7375.3|7372.5|7377.8|7375|7373.3|7370.5|84
1631626440000|2021-09-14 13:34:00|7374.8|7372|7374.3|7371.5|7375|7372.2|7372.5|7369.7|29
1631626450000|2021-09-14 13:34:10|7374.5|7371.7|7373.8|7371|7374.5|7371.7|7372.3|7369.5|36
1631626460000|2021-09-14 13:34:20|7374.1|7371.3|7370.3|7367.5|7374.1|7371.3|7369.3|7366.5|37
1631626470000|2021-09-14 13:34:30|7370.1|7367.3|7369.3|7366.5|7370.3|7367.5|7367.1|7364.3|93
1631626480000|2021-09-14 13:34:40|7368.5|7365.7|7368|7365.2|7369|7366.2|7367.3|7364.5|77
1631626490000|2021-09-14 13:34:50|7367.6|7364.8|7369.8|7367|7370.3|7367.5|7367.3|7364.5|63
1631626500000|2021-09-14 13:35:00|7370|7367.2|7372|7369.2|7375|7372.2|7369.6|7366.8|119
1631626510000|2021-09-14 13:35:10|7371.5|7368.7|7372|7369.2|7372.3|7369.5|7369.5|7366.7|42
1631626520000|2021-09-14 13:35:20|7372.5|7369.7|7375.5|7372.7|7376|7373.2|7371.8|7369|53
1631626530000|2021-09-14 13:35:30|7375.3|7372.5|7375.5|7372.7|7375.8|7373|7374|7371.2|20
1631626540000|2021-09-14 13:35:40|7375.3|7372.5|7374.3|7371.5|7376.3|7373.5|7374|7371.2|24
1631626550000|2021-09-14 13:35:50|7374|7371.2|7373|7370.2|7374.8|7372|7372|7369.2|101
1631626560000|2021-09-14 13:36:00|7374|7371.2|7373.3|7370.5|7375|7372.2|7373.3|7370.5|31
1631626570000|2021-09-14 13:36:10|7372.3|7369.5|7374|7371.2|7374|7371.2|7372|7369.2|12
1631626580000|2021-09-14 13:36:20|7373.8|7371|7369.3|7366.5|7373.8|7371|7369.3|7366.5|41
1631626590000|2021-09-14 13:36:30|7369|7366.2|7369.5|7366.7|7370|7367.2|7367|7364.2|37
1631626600000|2021-09-14 13:36:40|7370|7367.2|7372|7369.2|7372|7369.2|7369.5|7366.7|14
1631626610000|2021-09-14 13:36:50|7372.3|7369.5|7372.3|7369.5|7373|7370.2|7371.3|7368.5|16
1631626620000|2021-09-14 13:37:00|7372.5|7369.7|7371.5|7368.7|7373.3|7370.5|7371.3|7368.5|5
1631626630000|2021-09-14 13:37:10|7372|7369.2|7375.5|7372.7|7375.5|7372.7|7372|7369.2|33
1631626640000|2021-09-14 13:37:20|7374.5|7371.7|7374|7371.2|7374.8|7372|7373|7370.2|62
1631626650000|2021-09-14 13:37:30|7374.3|7371.5|7373|7370.2|7374.3|7371.5|7373|7370.2|7
1631626660000|2021-09-14 13:37:40|7373.3|7370.5|7372.3|7369.5|7373.5|7370.7|7372|7369.2|33
1631626670000|2021-09-14 13:37:50|7372.5|7369.7|7373.3|7370.5|7373.5|7370.7|7372.3|7369.5|42
1631626680000|2021-09-14 13:38:00|7374|7371.2|7375.6|7372.8|7376.3|7373.5|7374|7371.2|14
1631626690000|2021-09-14 13:38:10|7375|7372.2|7372|7369.2|7375|7372.2|7371.6|7368.8|34
1631626700000|2021-09-14 13:38:20|7371.6|7368.8|7369.8|7367|7371.6|7368.8|7369.3|7366.5|79
1631626710000|2021-09-14 13:38:30|7370|7367.2|7372.3|7369.5|7372.8|7370|7369|7366.2|146
1631626720000|2021-09-14 13:38:40|7371.8|7369|7372.6|7369.8|7373.3|7370.5|7371.8|7369|25
1631626730000|2021-09-14 13:38:50|7372.3|7369.5|7371.8|7369|7373.3|7370.5|7371.8|7369|29
1631626740000|2021-09-14 13:39:00|7371|7368.2|7371.3|7368.5|7372.3|7369.5|7370.3|7367.5|66
1631626750000|2021-09-14 13:39:10|7372.3|7369.5|7373.3|7370.5|7373.8|7371|7371.3|7368.5|35
1631626760000|2021-09-14 13:39:20|7374|7371.2|7373.3|7370.5|7374.3|7371.5|7373.3|7370.5|26
1631626770000|2021-09-14 13:39:30|7373|7370.2|7373|7370.2|7373.5|7370.7|7372.3|7369.5|34
1631626780000|2021-09-14 13:39:40|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7372.3|7369.5|8
1631626790000|2021-09-14 13:39:50|7373|7370.2|7371|7368.2|7373|7370.2|7370.3|7367.5|48
1631626800000|2021-09-14 13:40:00|7370.5|7367.7|7374.5|7371.7|7375.3|7372.5|7370.3|7367.5|1682
1631626810000|2021-09-14 13:40:10|7374|7371.2|7372.5|7369.7|7374.5|7371.7|7372|7369.2|31
1631626820000|2021-09-14 13:40:20|7373|7370.2|7373.3|7370.5|7373.5|7370.7|7372.5|7369.7|24
1631626830000|2021-09-14 13:40:30|7373.5|7370.7|7374.3|7371.5|7374.5|7371.7|7373.5|7370.7|24
1631626840000|2021-09-14 13:40:40|7373.8|7371|7371.5|7368.7|7374.3|7371.5|7370.8|7368|19
1631626850000|2021-09-14 13:40:50|7372|7369.2|7371.3|7368.5|7372|7369.2|7370.8|7368|8
1631626860000|2021-09-14 13:41:00|7371|7368.2|7370.8|7368|7371.8|7369|7370.5|7367.7|30
1631626870000|2021-09-14 13:41:10|7371.3|7368.5|7372.8|7370|7373.5|7370.7|7371|7368.2|25
1631626880000|2021-09-14 13:41:20|7373|7370.2|7372.8|7370|7373.5|7370.7|7372|7369.2|14
1631626890000|2021-09-14 13:41:30|7373|7370.2|7373.3|7370.5|7373.8|7371|7372|7369.2|78
1631626900000|2021-09-14 13:41:40|7373.5|7370.7|7370|7367.2|7373.8|7371|7370|7367.2|356
1631626910000|2021-09-14 13:41:50|7369.3|7366.5|7370.3|7367.5|7371|7368.2|7368.5|7365.7|58
1631626920000|2021-09-14 13:42:00|7370.5|7367.7|7368.8|7366|7370.8|7368|7368.3|7365.5|29
1631626930000|2021-09-14 13:42:10|7368.3|7365.5|7368|7365.2|7368.3|7365.5|7367.5|7364.7|7
1631626940000|2021-09-14 13:42:20|7367.8|7365|7366.5|7363.7|7367.8|7365|7366|7363.2|23
1631626950000|2021-09-14 13:42:30|7367|7364.2|7366.3|7363.5|7368.5|7365.7|7366.3|7363.5|49
1631626960000|2021-09-14 13:42:40|7367.5|7364.7|7368.5|7365.7|7369|7366.2|7367.5|7364.7|97
1631626970000|2021-09-14 13:42:50|7369|7366.2|7370|7367.2|7370.5|7367.7|7368.5|7365.7|30
1631626980000|2021-09-14 13:43:00|7369.8|7367|7367.8|7365|7370|7367.2|7367.6|7364.8|79
1631626990000|2021-09-14 13:43:10|7368|7365.2|7366.5|7363.7|7368.3|7365.5|7366.3|7363.5|17
1631627000000|2021-09-14 13:43:20|7366.3|7363.5|7368|7365.2|7368.3|7365.5|7365.3|7362.5|64
1631627010000|2021-09-14 13:43:30|7368.3|7365.5|7366.5|7363.7|7368.3|7365.5|7365|7362.2|35
1631627020000|2021-09-14 13:43:40|7367|7364.2|7366.5|7363.7|7368|7365.2|7366.5|7363.7|8
1631627030000|2021-09-14 13:43:50|7366.6|7363.8|7368.6|7365.8|7368.8|7366|7366.6|7363.8|30
1631627040000|2021-09-14 13:44:00|7368|7365.2|7368.5|7365.7|7369.8|7367|7368|7365.2|33
1631627050000|2021-09-14 13:44:10|7368.8|7366|7369.3|7366.5|7369.3|7366.5|7367.3|7364.5|46
1631627060000|2021-09-14 13:44:20|7369|7366.2|7369.8|7367|7369.8|7367|7368.8|7366|12
1631627070000|2021-09-14 13:44:30|7370.3|7367.5|7370.3|7367.5|7370.8|7368|7369.3|7366.5|18
1631627080000|2021-09-14 13:44:40|7369.8|7367|7371|7368.2|7371|7368.2|7369.3|7366.5|14
1631627090000|2021-09-14 13:44:50|7370.6|7367.8|7372|7369.2|7372.3|7369.5|7370|7367.2|28
1631627100000|2021-09-14 13:45:00|7371.6|7368.8|7372.5|7369.7|7372.5|7369.7|7370.8|7368|81
1631627110000|2021-09-14 13:45:10|7373.3|7370.5|7375.5|7372.7|7378|7375.2|7373|7370.2|166
1631627120000|2021-09-14 13:45:20|7375.3|7372.5|7375.5|7372.7|7377|7374.2|7375|7372.2|17
1631627130000|2021-09-14 13:45:30|7375.8|7373|7374.5|7371.7|7376.5|7373.7|7374.3|7371.5|27
1631627140000|2021-09-14 13:45:40|7374.8|7372|7375|7372.2|7376|7373.2|7374.3|7371.5|39
1631627150000|2021-09-14 13:45:50|7375.3|7372.5|7375.5|7372.7|7376.8|7374|7375|7372.2|21
1631627160000|2021-09-14 13:46:00|7376|7373.2|7378.8|7376|7378.8|7376|7374.8|7372|586
1631627170000|2021-09-14 13:46:10|7379.1|7376.3|7380.8|7378|7381.1|7378.3|7378.3|7375.5|123
1631627180000|2021-09-14 13:46:20|7381|7378.2|7381.3|7378.5|7383|7380.2|7380.6|7377.8|287
1631627190000|2021-09-14 13:46:30|7381.8|7379|7382.3|7379.5|7383|7380.2|7381.3|7378.5|64
1631627200000|2021-09-14 13:46:40|7382.6|7379.8|7382.3|7379.5|7382.8|7380|7381.8|7379|66
1631627210000|2021-09-14 13:46:50|7381.6|7378.8|7380.8|7378|7382.1|7379.3|7380.1|7377.3|115
1631627220000|2021-09-14 13:47:00|7381|7378.2|7380.5|7377.7|7381.3|7378.5|7377.8|7375|99
1631627230000|2021-09-14 13:47:10|7380.8|7378|7380.6|7377.8|7381.5|7378.7|7380.3|7377.5|80
1631627240000|2021-09-14 13:47:20|7380|7377.2|7379|7376.2|7380.8|7378|7378.8|7376|18
1631627250000|2021-09-14 13:47:30|7378.8|7376|7376.5|7373.7|7379|7376.2|7375.5|7372.7|93
1631627260000|2021-09-14 13:47:40|7376.3|7373.5|7373.8|7371|7377|7374.2|7373.5|7370.7|58
1631627270000|2021-09-14 13:47:50|7374.5|7371.7|7369.8|7367|7374.5|7371.7|7368.8|7366|93
1631627280000|2021-09-14 13:48:00|7369.3|7366.5|7368.8|7366|7370.1|7367.3|7368.5|7365.7|43
1631627290000|2021-09-14 13:48:10|7369.3|7366.5|7369.8|7367|7370.8|7368|7369.3|7366.5|34
1631627300000|2021-09-14 13:48:20|7369.5|7366.7|7368.3|7365.5|7369.5|7366.7|7367.6|7364.8|44
1631627310000|2021-09-14 13:48:30|7368.5|7365.7|7368.6|7365.8|7368.8|7366|7366.5|7363.7|347
1631627320000|2021-09-14 13:48:40|7368.5|7365.7|7368.8|7366|7370.5|7367.7|7368|7365.2|46
1631627330000|2021-09-14 13:48:50|7369|7366.2|7370.1|7367.3|7371.6|7368.8|7368.8|7366|22
1631627340000|2021-09-14 13:49:00|7369.8|7367|7369.5|7366.7|7371.5|7368.7|7368.8|7366|37
1631627350000|2021-09-14 13:49:10|7369.3|7366.5|7369|7366.2|7370.3|7367.5|7368.8|7366|19
1631627360000|2021-09-14 13:49:20|7369.1|7366.3|7366.1|7363.3|7369.1|7366.3|7364.8|7362|31
1631627370000|2021-09-14 13:49:30|7365.8|7363|7364.8|7362|7366.3|7363.5|7364.3|7361.5|42
1631627380000|2021-09-14 13:49:40|7364.5|7361.7|7366.1|7363.3|7366.3|7363.5|7363.8|7361|24
1631627390000|2021-09-14 13:49:50|7365.5|7362.7|7366.3|7363.5|7366.5|7363.7|7365.3|7362.5|41
1631627400000|2021-09-14 13:50:00|7366.5|7363.7|7370.5|7367.7|7371.3|7368.5|7366.1|7363.3|142
1631627410000|2021-09-14 13:50:10|7370.3|7367.5|7373.8|7371|7374.8|7372|7370.1|7367.3|114
1631627420000|2021-09-14 13:50:20|7373.5|7370.7|7372.8|7370|7373.8|7371|7372.5|7369.7|53
1631627430000|2021-09-14 13:50:30|7372.5|7369.7|7370.8|7368|7372.5|7369.7|7370.3|7367.5|11
1631627440000|2021-09-14 13:50:40|7370.3|7367.5|7369.8|7367|7370.8|7368|7369.5|7366.7|12
1631627450000|2021-09-14 13:50:50|7370.1|7367.3|7373.8|7371|7373.8|7371|7370.1|7367.3|25
1631627460000|2021-09-14 13:51:00|7373.3|7370.5|7377.5|7374.7|7378|7375.2|7373.3|7370.5|120
1631627470000|2021-09-14 13:51:10|7377.1|7374.3|7378.5|7375.7|7379.5|7376.7|7376.8|7374|57
1631627480000|2021-09-14 13:51:20|7378.1|7375.3|7377.6|7374.8|7378.5|7375.7|7377.3|7374.5|23
1631627490000|2021-09-14 13:51:30|7377.3|7374.5|7374.8|7372|7377.5|7374.7|7374.8|7372|90
1631627500000|2021-09-14 13:51:40|7374.3|7371.5|7371.1|7368.3|7374.3|7371.5|7369.1|7366.3|224
1631627510000|2021-09-14 13:51:50|7371.3|7368.5|7371.5|7368.7|7371.8|7369|7370.6|7367.8|32
1631627520000|2021-09-14 13:52:00|7371.8|7369|7371.8|7369|7372.1|7369.3|7371.3|7368.5|33
1631627530000|2021-09-14 13:52:10|7372.1|7369.3|7371.5|7368.7|7372.1|7369.3|7370.3|7367.5|39
1631627540000|2021-09-14 13:52:20|7371.8|7369|7372|7369.2|7374|7371.2|7371.8|7369|41
1631627550000|2021-09-14 13:52:30|7371.8|7369|7369.5|7366.7|7371.8|7369|7368.5|7365.7|25
1631627560000|2021-09-14 13:52:40|7369.3|7366.5|7365.5|7362.7|7369.5|7366.7|7364.8|7362|156
1631627570000|2021-09-14 13:52:50|7365.8|7363|7366.3|7363.5|7367|7364.2|7365.3|7362.5|41
1631627580000|2021-09-14 13:53:00|7365.8|7363|7366.3|7363.5|7366.5|7363.7|7365.3|7362.5|34
1631627590000|2021-09-14 13:53:10|7366.8|7364|7362.8|7360|7366.8|7364|7362.6|7359.8|48
1631627600000|2021-09-14 13:53:20|7363.5|7360.7|7370.8|7368|7370.8|7368|7363.3|7360.5|73
1631627610000|2021-09-14 13:53:30|7370.3|7367.5|7371.6|7368.8|7372|7369.2|7370.1|7367.3|19
1631627620000|2021-09-14 13:53:40|7371.8|7369|7370.8|7368|7371.8|7369|7370.3|7367.5|18
1631627630000|2021-09-14 13:53:50|7370.1|7367.3|7369.8|7367|7371|7368.2|7369.8|7367|7
1631627640000|2021-09-14 13:54:00|7370.5|7367.7|7368.8|7366|7370.5|7367.7|7368.8|7366|11
1631627650000|2021-09-14 13:54:10|7369|7366.2|7370.8|7368|7371|7368.2|7368.8|7366|69
1631627660000|2021-09-14 13:54:20|7370.5|7367.7|7371.3|7368.5|7371.5|7368.7|7369.8|7367|14
1631627670000|2021-09-14 13:54:30|7371|7368.2|7371.8|7369|7372.5|7369.7|7370.8|7368|11
1631627680000|2021-09-14 13:54:40|7371.3|7368.5|7371|7368.2|7371.5|7368.7|7370.8|7368|11
1631627690000|2021-09-14 13:54:50|7371.5|7368.7|7371|7368.2|7371.5|7368.7|7370.1|7367.3|39
1631627700000|2021-09-14 13:55:00|7371.5|7368.7|7373|7370.2|7373.8|7371|7371.5|7368.7|23
1631627710000|2021-09-14 13:55:10|7373.5|7370.7|7374.8|7372|7375.5|7372.7|7373.5|7370.7|32
1631627720000|2021-09-14 13:55:20|7375|7372.2|7372.5|7369.7|7375.5|7372.7|7372.5|7369.7|41
1631627730000|2021-09-14 13:55:30|7372.3|7369.5|7371.5|7368.7|7372.3|7369.5|7370.8|7368|13
1631627740000|2021-09-14 13:55:40|7371.3|7368.5|7372.3|7369.5|7372.5|7369.7|7371.3|7368.5|37
1631627750000|2021-09-14 13:55:50|7372.5|7369.7|7374|7371.2|7375.5|7372.7|7372.5|7369.7|64
1631627760000|2021-09-14 13:56:00|7374.3|7371.5|7374.5|7371.7|7375|7372.2|7373.8|7371|31
1631627770000|2021-09-14 13:56:10|7374.3|7371.5|7376|7373.2|7376.5|7373.7|7374.3|7371.5|40
1631627780000|2021-09-14 13:56:20|7375.8|7373|7372.8|7370|7376.5|7373.7|7372.8|7370|40
1631627790000|2021-09-14 13:56:30|7372.3|7369.5|7368.3|7365.5|7372.3|7369.5|7368.3|7365.5|51
1631627800000|2021-09-14 13:56:40|7368.1|7365.3|7368.8|7366|7369|7366.2|7366.8|7364|16
1631627810000|2021-09-14 13:56:50|7368.3|7365.5|7367.6|7364.8|7368.3|7365.5|7366.8|7364|17
1631627820000|2021-09-14 13:57:00|7367.1|7364.3|7366.5|7363.7|7367.1|7364.3|7365.8|7363|43
1631627830000|2021-09-14 13:57:10|7366.8|7364|7368.8|7366|7369.8|7367|7366.8|7364|19
1631627840000|2021-09-14 13:57:20|7368.6|7365.8|7367.8|7365|7368.8|7366|7367.8|7365|7
1631627850000|2021-09-14 13:57:30|7368.3|7365.5|7369.3|7366.5|7369.3|7366.5|7367.1|7364.3|15
1631627860000|2021-09-14 13:57:40|7369.1|7366.3|7370|7367.2|7371|7368.2|7368.8|7366|61
1631627870000|2021-09-14 13:57:50|7369.8|7367|7370.3|7367.5|7371.5|7368.7|7369.8|7367|16
1631627880000|2021-09-14 13:58:00|7370.5|7367.7|7370|7367.2|7370.5|7367.7|7368.5|7365.7|50
1631627890000|2021-09-14 13:58:10|7370.1|7367.3|7370.8|7368|7371.5|7368.7|7369.5|7366.7|27
1631627900000|2021-09-14 13:58:20|7370.3|7367.5|7370.5|7367.7|7370.5|7367.7|7369.3|7366.5|10
1631627910000|2021-09-14 13:58:30|7370.1|7367.3|7373.1|7370.3|7373.8|7371|7369.3|7366.5|57
1631627920000|2021-09-14 13:58:40|7372.8|7370|7370.3|7367.5|7372.8|7370|7370.1|7367.3|10
1631627930000|2021-09-14 13:58:50|7369.5|7366.7|7368.8|7366|7369.5|7366.7|7368.1|7365.3|24
1631627940000|2021-09-14 13:59:00|7368.3|7365.5|7368.1|7365.3|7369.5|7366.7|7367.8|7365|36
1631627950000|2021-09-14 13:59:10|7367.8|7365|7369.8|7367|7370.8|7368|7367.8|7365|42
1631627960000|2021-09-14 13:59:20|7370.5|7367.7|7372.1|7369.3|7372.1|7369.3|7370.3|7367.5|24
1631627970000|2021-09-14 13:59:30|7371.8|7369|7373.3|7370.5|7374.8|7372|7371.8|7369|49
1631627980000|2021-09-14 13:59:40|7372.8|7370|7371.1|7368.3|7373.3|7370.5|7371.1|7368.3|11
1631627990000|2021-09-14 13:59:50|7370.6|7367.8|7370.3|7367.5|7370.8|7368|7369.5|7366.7|17
1631628000000|2021-09-14 14:00:00|7370.8|7368|7368.3|7365.5|7372|7369.2|7368.1|7365.3|45
1631628010000|2021-09-14 14:00:10|7368.1|7365.3|7365.8|7363|7368.3|7365.5|7365.1|7362.3|36
1631628020000|2021-09-14 14:00:20|7365.6|7362.8|7362.1|7359.3|7365.6|7362.8|7362.1|7359.3|108
1631628030000|2021-09-14 14:00:30|7362.8|7360|7360.5|7357.7|7362.8|7360|7360|7357.2|269
1631628040000|2021-09-14 14:00:40|7360.3|7357.5|7358.5|7355.7|7360.8|7358|7357.8|7355|186
1631628050000|2021-09-14 14:00:50|7358.3|7355.5|7356|7353.2|7358.8|7356|7355.3|7352.5|76
1631628060000|2021-09-14 14:01:00|7355.5|7352.7|7353.8|7351|7356|7353.2|7353.6|7350.8|96
1631628070000|2021-09-14 14:01:10|7353.6|7350.8|7352.1|7349.3|7354|7351.2|7351.8|7349|119
1631628080000|2021-09-14 14:01:20|7351.8|7349|7352.3|7349.5|7353.3|7350.5|7350.3|7347.5|87
1631628090000|2021-09-14 14:01:30|7351.8|7349|7352.6|7349.8|7353.3|7350.5|7351.8|7349|59
1631628100000|2021-09-14 14:01:40|7352.8|7350|7350|7347.2|7352.8|7350|7349.3|7346.5|109
1631628110000|2021-09-14 14:01:50|7349.8|7347|7349.8|7347|7350.3|7347.5|7348.6|7345.8|47
1631628120000|2021-09-14 14:02:00|7350.1|7347.3|7348.8|7346|7350.1|7347.3|7348.3|7345.5|93
1631628130000|2021-09-14 14:02:10|7348.3|7345.5|7350.3|7347.5|7351|7348.2|7348|7345.2|205
1631628140000|2021-09-14 14:02:20|7350.8|7348|7354.6|7351.8|7355.3|7352.5|7350.8|7348|130
1631628150000|2021-09-14 14:02:30|7354.3|7351.5|7352|7349.2|7354.3|7351.5|7350.8|7348|28
1631628160000|2021-09-14 14:02:40|7351.8|7349|7351|7348.2|7352.3|7349.5|7350|7347.2|73
1631628170000|2021-09-14 14:02:50|7351.3|7348.5|7352|7349.2|7352.5|7349.7|7350.8|7348|36
1631628180000|2021-09-14 14:03:00|7351.5|7348.7|7350.5|7347.7|7351.8|7349|7349.3|7346.5|120
1631628190000|2021-09-14 14:03:10|7351.5|7348.7|7351.6|7348.8|7352|7349.2|7351.3|7348.5|64
1631628200000|2021-09-14 14:03:20|7351|7348.2|7352.8|7350|7353.6|7350.8|7350.8|7348|57
1631628210000|2021-09-14 14:03:30|7352.6|7349.8|7351.8|7349|7352.6|7349.8|7350.8|7348|28
1631628220000|2021-09-14 14:03:40|7351.6|7348.8|7352|7349.2|7353.1|7350.3|7351.5|7348.7|22
1631628230000|2021-09-14 14:03:50|7352.3|7349.5|7350.3|7347.5|7352.3|7349.5|7350.3|7347.5|37
1631628240000|2021-09-14 14:04:00|7351|7348.2|7348.3|7345.5|7352|7349.2|7348|7345.2|70
1631628250000|2021-09-14 14:04:10|7348|7345.2|7348|7345.2|7349.3|7346.5|7348|7345.2|65
1631628260000|2021-09-14 14:04:20|7349|7346.2|7349.5|7346.7|7350|7347.2|7348.8|7346|34
1631628270000|2021-09-14 14:04:30|7349.3|7346.5|7348|7345.2|7349.3|7346.5|7348|7345.2|68
1631628280000|2021-09-14 14:04:40|7348.3|7345.5|7349|7346.2|7350.6|7347.8|7348.3|7345.5|102
1631628290000|2021-09-14 14:04:50|7348.8|7346|7352.6|7349.8|7352.8|7350|7348.8|7346|114
1631628300000|2021-09-14 14:05:00|7352|7349.2|7351|7348.2|7352|7349.2|7349.8|7347|53
1631628310000|2021-09-14 14:05:10|7351.3|7348.5|7353|7350.2|7353|7350.2|7350.6|7347.8|96
1631628320000|2021-09-14 14:05:20|7353.3|7350.5|7354.8|7352|7355|7352.2|7352.3|7349.5|77
1631628330000|2021-09-14 14:05:30|7354.5|7351.7|7350.3|7347.5|7356|7353.2|7350.3|7347.5|465
1631628340000|2021-09-14 14:05:40|7350.5|7347.7|7351.3|7348.5|7352|7349.2|7350.3|7347.5|32
1631628350000|2021-09-14 14:05:50|7351|7348.2|7352|7349.2|7352.3|7349.5|7349.3|7346.5|115
1631628360000|2021-09-14 14:06:00|7351.8|7349|7357.3|7354.5|7360|7357.2|7351.8|7349|329
1631628370000|2021-09-14 14:06:10|7357|7354.2|7356.3|7353.5|7357.3|7354.5|7356.3|7353.5|11
1631628380000|2021-09-14 14:06:20|7355.6|7352.8|7356.5|7353.7|7357|7354.2|7355.6|7352.8|20
1631628390000|2021-09-14 14:06:30|7356.3|7353.5|7354.6|7351.8|7356.3|7353.5|7354.5|7351.7|6
1631628400000|2021-09-14 14:06:40|7354.8|7352|7353.5|7350.7|7355|7352.2|7353.3|7350.5|13
1631628410000|2021-09-14 14:06:50|7354|7351.2|7356|7353.2|7357|7354.2|7354|7351.2|59
1631628420000|2021-09-14 14:07:00|7355.3|7352.5|7352.5|7349.7|7355.3|7352.5|7352.3|7349.5|119
1631628430000|2021-09-14 14:07:10|7352.3|7349.5|7349|7346.2|7352.5|7349.7|7348.8|7346|20
1631628440000|2021-09-14 14:07:20|7349.3|7346.5|7349|7346.2|7350.3|7347.5|7348.3|7345.5|60
1631628450000|2021-09-14 14:07:30|7349.3|7346.5|7348.5|7345.7|7350|7347.2|7348.5|7345.7|32
1631628460000|2021-09-14 14:07:40|7349|7346.2|7348.8|7346|7350|7347.2|7348.5|7345.7|55
1631628470000|2021-09-14 14:07:50|7349|7346.2|7349.8|7347|7351|7348.2|7349|7346.2|41
1631628480000|2021-09-14 14:08:00|7349.6|7346.8|7347.8|7345|7349.6|7346.8|7346.6|7343.8|186
1631628490000|2021-09-14 14:08:10|7348|7345.2|7346.8|7344|7348|7345.2|7346.3|7343.5|30
1631628500000|2021-09-14 14:08:20|7346.3|7343.5|7342.8|7340|7346.3|7343.5|7341.8|7339|138
1631628510000|2021-09-14 14:08:30|7342|7339.2|7344|7341.2|7345|7342.2|7335.8|7329.6|692
1631628520000|2021-09-14 14:08:40|7344.3|7341.5|7344.5|7341.7|7345|7342.2|7344|7341.2|49
1631628530000|2021-09-14 14:08:50|7344.8|7342|7348.8|7346|7352.5|7349.7|7344.8|7342|194
1631628540000|2021-09-14 14:09:00|7348.5|7345.7|7338|7335.2|7348.8|7346|7338|7335.2|200
1631628550000|2021-09-14 14:09:10|7338.6|7335.8|7339|7336.2|7341|7338.2|7338|7335.2|144
1631628560000|2021-09-14 14:09:20|7338.5|7335.7|7340.3|7337.5|7340.5|7337.7|7338.3|7335.5|29
1631628570000|2021-09-14 14:09:30|7340|7337.2|7343|7340.2|7343|7340.2|7340|7337.2|47
1631628580000|2021-09-14 14:09:40|7342.5|7339.7|7346|7343.2|7347.1|7344.3|7342.5|7339.7|59
1631628590000|2021-09-14 14:09:50|7345.5|7342.7|7345|7342.2|7345.5|7342.7|7344.5|7341.7|15
1631628600000|2021-09-14 14:10:00|7345.3|7342.5|7346.3|7343.5|7349.1|7346.3|7345.3|7342.5|91
1631628610000|2021-09-14 14:10:10|7346.8|7344|7347.8|7345|7347.8|7345|7345.8|7343|60
1631628620000|2021-09-14 14:10:20|7347.5|7344.7|7343.3|7340.5|7347.8|7345|7343.1|7340.3|173
1631628630000|2021-09-14 14:10:30|7343.5|7340.7|7341.3|7338.5|7343.5|7340.7|7341.3|7338.5|76
1631628640000|2021-09-14 14:10:40|7341.6|7338.8|7343.1|7340.3|7344.3|7341.5|7341.6|7338.8|28
1631628650000|2021-09-14 14:10:50|7342.5|7339.7|7341.3|7338.5|7343.3|7340.5|7341.3|7338.5|20
1631628660000|2021-09-14 14:11:00|7341.5|7338.7|7341.6|7338.8|7342.5|7339.7|7340.8|7338|128
1631628670000|2021-09-14 14:11:10|7341.1|7338.3|7339.8|7337|7341.1|7338.3|7338.8|7336|51
1631628680000|2021-09-14 14:11:20|7340|7337.2|7339.6|7336.8|7340|7337.2|7338.1|7335.3|32
1631628690000|2021-09-14 14:11:30|7339.3|7336.5|7340.3|7337.5|7341.3|7338.5|7339.3|7336.5|80
1631628700000|2021-09-14 14:11:40|7340.6|7337.8|7340.3|7337.5|7341.8|7339|7339.6|7336.8|24
1631628710000|2021-09-14 14:11:50|7340.5|7337.7|7341.3|7338.5|7341.8|7339|7340.5|7337.7|12
1631628720000|2021-09-14 14:12:00|7340.8|7338|7340.8|7338|7342|7339.2|7339|7336.2|30
1631628730000|2021-09-14 14:12:10|7342.6|7339.8|7343.6|7340.8|7344|7341.2|7341.6|7338.8|91
1631628740000|2021-09-14 14:12:20|7344|7341.2|7344.3|7341.5|7344.3|7341.5|7343|7340.2|58
1631628750000|2021-09-14 14:12:30|7345|7342.2|7345.6|7342.8|7347|7344.2|7345|7342.2|119
1631628760000|2021-09-14 14:12:40|7345.8|7343|7348.8|7346|7350|7347.2|7345.8|7343|77
1631628770000|2021-09-14 14:12:50|7349|7346.2|7347.3|7344.5|7349|7346.2|7347.3|7344.5|30
1631628780000|2021-09-14 14:13:00|7347.8|7345|7350|7347.2|7350.3|7347.5|7347.8|7345|24
1631628790000|2021-09-14 14:13:10|7350.3|7347.5|7348.5|7345.7|7351|7348.2|7348.5|7345.7|63
1631628800000|2021-09-14 14:13:20|7348.3|7345.5|7347|7344.2|7348.8|7346|7346.8|7344|52
1631628810000|2021-09-14 14:13:30|7347.3|7344.5|7349|7346.2|7349.8|7347|7346.8|7344|38
1631628820000|2021-09-14 14:13:40|7349.3|7346.5|7349.6|7346.8|7350.3|7347.5|7349.3|7346.5|13
1631628830000|2021-09-14 14:13:50|7349.3|7346.5|7349.5|7346.7|7350.3|7347.5|7349|7346.2|41
1631628840000|2021-09-14 14:14:00|7349.3|7346.5|7347.8|7345|7349.3|7346.5|7346.8|7344|75
1631628850000|2021-09-14 14:14:10|7347.5|7344.7|7346.6|7343.8|7348.8|7346|7346.6|7343.8|81
1631628860000|2021-09-14 14:14:20|7346|7343.2|7344|7341.2|7346|7343.2|7342.6|7339.8|95
1631628870000|2021-09-14 14:14:30|7344.3|7341.5|7342.5|7339.7|7345.6|7342.8|7342.5|7339.7|62
1631628880000|2021-09-14 14:14:40|7343|7340.2|7344|7341.2|7344.3|7341.5|7343|7340.2|35
1631628890000|2021-09-14 14:14:50|7343.8|7341|7343.5|7340.7|7344|7341.2|7343.5|7340.7|6
1631628900000|2021-09-14 14:15:00|7342.5|7339.7|7343.3|7340.5|7343.3|7340.5|7338.8|7336|336
1631628910000|2021-09-14 14:15:10|7343|7340.2|7344.3|7341.5|7344.3|7341.5|7342.3|7339.5|54
1631628920000|2021-09-14 14:15:20|7344.5|7341.7|7344|7341.2|7344.5|7341.7|7342.8|7340|39
1631628930000|2021-09-14 14:15:30|7343.3|7340.5|7347.3|7344.5|7347.3|7344.5|7342.5|7339.7|27
1631628940000|2021-09-14 14:15:40|7347.8|7345|7349|7346.2|7349.5|7346.7|7347.3|7344.5|118
1631628950000|2021-09-14 14:15:50|7348.8|7346|7346.8|7344|7348.8|7346|7346.3|7343.5|35
1631628960000|2021-09-14 14:16:00|7346.5|7343.7|7346.5|7343.7|7348.5|7345.7|7346.5|7343.7|24
1631628970000|2021-09-14 14:16:10|7346.3|7343.5|7348|7345.2|7348|7345.2|7345|7342.2|69
1631628980000|2021-09-14 14:16:20|7348.3|7345.5|7349.5|7346.7|7350|7347.2|7347.5|7344.7|86
1631628990000|2021-09-14 14:16:30|7349.8|7347|7350|7347.2|7350.5|7347.7|7349.3|7346.5|20
1631629000000|2021-09-14 14:16:40|7349.8|7347|7348.5|7345.7|7349.8|7347|7348.3|7345.5|12
1631629010000|2021-09-14 14:16:50|7348.8|7346|7348.8|7346|7350.3|7347.5|7347.5|7344.7|55
1631629020000|2021-09-14 14:17:00|7348.5|7345.7|7350.3|7347.5|7350.5|7347.7|7347.3|7344.5|29
1631629030000|2021-09-14 14:17:10|7350.5|7347.7|7350|7347.2|7351.3|7348.5|7349.3|7346.5|28
1631629040000|2021-09-14 14:17:20|7349.8|7347|7349.8|7347|7350.3|7347.5|7349.3|7346.5|38
1631629050000|2021-09-14 14:17:30|7350|7347.2|7351.5|7348.7|7352|7349.2|7349.3|7346.5|39
1631629060000|2021-09-14 14:17:40|7351.8|7349|7356.8|7354|7357|7354.2|7351|7348.2|42
1631629070000|2021-09-14 14:17:50|7357|7354.2|7356.5|7353.7|7358.3|7355.5|7355.8|7353|30
1631629080000|2021-09-14 14:18:00|7356.8|7354|7358.3|7355.5|7359.5|7356.7|7356.3|7353.5|39
1631629090000|2021-09-14 14:18:10|7357.3|7354.5|7357|7354.2|7357.8|7355|7355.8|7353|23
1631629100000|2021-09-14 14:18:20|7357.8|7355|7360.3|7357.5|7360.3|7357.5|7357|7354.2|24
1631629110000|2021-09-14 14:18:30|7360.8|7358|7359.3|7356.5|7361|7358.2|7358.5|7355.7|34
1631629120000|2021-09-14 14:18:40|7359|7356.2|7363|7360.2|7364.5|7361.7|7359|7356.2|91
1631629130000|2021-09-14 14:18:50|7362.8|7360|7361|7358.2|7362.8|7360|7360.8|7358|12
1631629140000|2021-09-14 14:19:00|7361.3|7358.5|7360.5|7357.7|7361.3|7358.5|7359.3|7356.5|62
1631629150000|2021-09-14 14:19:10|7360.3|7357.5|7359.3|7356.5|7361|7358.2|7359.3|7356.5|17
1631629160000|2021-09-14 14:19:20|7359.5|7356.7|7359.3|7356.5|7361.3|7358.5|7359|7356.2|114
1631629170000|2021-09-14 14:19:30|7358.8|7356|7358.3|7355.5|7359|7356.2|7357.5|7354.7|70
1631629180000|2021-09-14 14:19:40|7358|7355.2|7358.5|7355.7|7359|7356.2|7357|7354.2|51
1631629190000|2021-09-14 14:19:50|7359.3|7356.5|7359|7356.2|7360.5|7357.7|7358.8|7356|45
1631629200000|2021-09-14 14:20:00|7358.8|7356|7360.3|7357.5|7362|7359.2|7358.8|7356|28
1631629210000|2021-09-14 14:20:10|7360.5|7357.7|7362.3|7359.5|7362.3|7359.5|7359.5|7356.7|15
1631629220000|2021-09-14 14:20:20|7362|7359.2|7360.8|7358|7362|7359.2|7360.5|7357.7|11
1631629230000|2021-09-14 14:20:30|7360.5|7357.7|7362.3|7359.5|7363.3|7360.5|7360.5|7357.7|62
1631629240000|2021-09-14 14:20:40|7362|7359.2|7362|7359.2|7362.3|7359.5|7361|7358.2|19
1631629250000|2021-09-14 14:20:50|7361.5|7358.7|7361.5|7358.7|7362|7359.2|7360.8|7358|24
1631629260000|2021-09-14 14:21:00|7361.3|7358.5|7361.5|7358.7|7362|7359.2|7359.3|7356.5|68
1631629270000|2021-09-14 14:21:10|7361.3|7358.5|7359.8|7357|7361.3|7358.5|7359.5|7356.7|6
1631629280000|2021-09-14 14:21:20|7359.5|7356.7|7355.8|7353|7359.5|7356.7|7354.5|7351.7|42
1631629290000|2021-09-14 14:21:30|7355.5|7352.7|7356.5|7353.7|7357.3|7354.5|7355.5|7352.7|41
1631629300000|2021-09-14 14:21:40|7356.8|7354|7354.5|7351.7|7356.8|7354|7354.3|7351.5|14
1631629310000|2021-09-14 14:21:50|7354.3|7351.5|7356|7353.2|7356|7353.2|7353|7350.2|32
1631629320000|2021-09-14 14:22:00|7355.5|7352.7|7352.3|7349.5|7355.5|7352.7|7351.8|7349|156
1631629330000|2021-09-14 14:22:10|7351.8|7349|7351.5|7348.7|7352.3|7349.5|7351.3|7348.5|18
1631629340000|2021-09-14 14:22:20|7351.3|7348.5|7351.3|7348.5|7351.8|7349|7350.5|7347.7|121
1631629350000|2021-09-14 14:22:30|7351.5|7348.7|7352.3|7349.5|7352.8|7350|7351.3|7348.5|7
1631629360000|2021-09-14 14:22:40|7352.8|7350|7355|7352.2|7355.3|7352.5|7352.3|7349.5|38
1631629370000|2021-09-14 14:22:50|7354.3|7351.5|7355|7352.2|7355.8|7353|7354.3|7351.5|8
1631629380000|2021-09-14 14:23:00|7354.8|7352|7357.3|7354.5|7357.3|7354.5|7354.8|7352|49
1631629390000|2021-09-14 14:23:10|7357|7354.2|7359|7356.2|7359|7356.2|7356.5|7353.7|17
1631629400000|2021-09-14 14:23:20|7358.8|7356|7358|7355.2|7359.3|7356.5|7358|7355.2|24
1631629410000|2021-09-14 14:23:30|7357.5|7354.7|7357.3|7354.5|7357.5|7354.7|7356.5|7353.7|7
1631629420000|2021-09-14 14:23:40|7358|7355.2|7357.5|7354.7|7358.3|7355.5|7357|7354.2|18
1631629430000|2021-09-14 14:23:50|7357.8|7355|7357.3|7354.5|7358.3|7355.5|7356.5|7353.7|49
1631629440000|2021-09-14 14:24:00|7357.5|7354.7|7355.8|7353|7357.5|7354.7|7355.5|7352.7|20
1631629450000|2021-09-14 14:24:10|7355.3|7352.5|7359|7356.2|7359|7356.2|7354.5|7351.7|75
1631629460000|2021-09-14 14:24:20|7358.5|7355.7|7358.3|7355.5|7360.5|7357.7|7357.8|7355|102
1631629470000|2021-09-14 14:24:30|7358|7355.2|7356.3|7353.5|7358.3|7355.5|7356.3|7353.5|11
1631629480000|2021-09-14 14:24:40|7356|7353.2|7353.8|7351|7356|7353.2|7352.8|7350|215
1631629490000|2021-09-14 14:24:50|7353.3|7350.5|7352.8|7350|7353.3|7350.5|7351.8|7349|24
1631629500000|2021-09-14 14:25:00|7352.5|7349.7|7352.3|7349.5|7352.5|7349.7|7350.3|7347.5|206
1631629510000|2021-09-14 14:25:10|7352.5|7349.7|7352|7349.2|7353.3|7350.5|7351.5|7348.7|20
1631629520000|2021-09-14 14:25:20|7351.5|7348.7|7350.8|7348|7354|7351.2|7350.8|7348|25
1631629530000|2021-09-14 14:25:30|7351|7348.2|7352.3|7349.5|7353|7350.2|7351|7348.2|16
1631629540000|2021-09-14 14:25:40|7352|7349.2|7353.8|7351|7354|7351.2|7352|7349.2|61
1631629550000|2021-09-14 14:25:50|7354|7351.2|7351.8|7349|7354|7351.2|7351.3|7348.5|31
1631629560000|2021-09-14 14:26:00|7351.5|7348.7|7351.3|7348.5|7352.5|7349.7|7351.3|7348.5|19
1631629570000|2021-09-14 14:26:10|7351.5|7348.7|7354.8|7352|7354.8|7352|7351.5|7348.7|23
1631629580000|2021-09-14 14:26:20|7355.3|7352.5|7353.8|7351|7355.5|7352.7|7353.5|7350.7|39
1631629590000|2021-09-14 14:26:30|7353.5|7350.7|7353|7350.2|7354.3|7351.5|7353|7350.2|76
1631629600000|2021-09-14 14:26:40|7353.3|7350.5|7349.3|7346.5|7353.3|7350.5|7349|7346.2|180
1631629610000|2021-09-14 14:26:50|7349.5|7346.7|7349.8|7347|7351.3|7348.5|7349.5|7346.7|14
1631629620000|2021-09-14 14:27:00|7350|7347.2|7349.3|7346.5|7350.3|7347.5|7348.5|7345.7|26
1631629630000|2021-09-14 14:27:10|7349.8|7347|7350.8|7348|7350.8|7348|7349.3|7346.5|12
1631629640000|2021-09-14 14:27:20|7350.5|7347.7|7350.8|7348|7350.8|7348|7349.5|7346.7|10
1631629650000|2021-09-14 14:27:30|7350.5|7347.7|7348.3|7345.5|7350.8|7348|7348.3|7345.5|7
1631629660000|2021-09-14 14:27:40|7347.5|7344.7|7347.5|7344.7|7348.3|7345.5|7346.3|7343.5|61
1631629670000|2021-09-14 14:27:50|7347.8|7345|7348|7345.2|7348.3|7345.5|7347.3|7344.5|8
1631629680000|2021-09-14 14:28:00|7348.3|7345.5|7345.8|7343|7349.3|7346.5|7345.5|7342.7|82
1631629690000|2021-09-14 14:28:10|7346|7343.2|7347.3|7344.5|7347.5|7344.7|7346|7343.2|19
1631629700000|2021-09-14 14:28:20|7346.8|7344|7346.8|7344|7347|7344.2|7346.5|7343.7|9
1631629710000|2021-09-14 14:28:30|7347|7344.2|7346.5|7343.7|7347.3|7344.5|7345.8|7343|22
1631629720000|2021-09-14 14:28:40|7346.8|7344|7347.5|7344.7|7348.3|7345.5|7346.8|7344|22
1631629730000|2021-09-14 14:28:50|7347.3|7344.5|7348|7345.2|7348|7345.2|7346.3|7343.5|17
1631629740000|2021-09-14 14:29:00|7348.5|7345.7|7345.5|7342.7|7349|7346.2|7345.5|7342.7|37
1631629750000|2021-09-14 14:29:10|7345.8|7343|7345.8|7343|7346.5|7343.7|7345.5|7342.7|24
1631629760000|2021-09-14 14:29:20|7345.5|7342.7|7344.5|7341.7|7345.8|7343|7343.5|7340.7|22
1631629770000|2021-09-14 14:29:30|7344.3|7341.5|7345.3|7342.5|7345.3|7342.5|7344.3|7341.5|21
1631629780000|2021-09-14 14:29:40|7346.3|7343.5|7345.5|7342.7|7346.3|7343.5|7345.3|7342.5|38
1631629790000|2021-09-14 14:29:50|7345.8|7343|7343.8|7341|7345.8|7343|7343.5|7340.7|18
1631629800000|2021-09-14 14:30:00|7344|7341.2|7340|7337.2|7344.3|7341.5|7338.8|7336|44
1631629810000|2021-09-14 14:30:10|7340.5|7337.7|7341.5|7338.7|7341.8|7339|7339.5|7336.7|120
1631629820000|2021-09-14 14:30:20|7341|7338.2|7341.8|7339|7342.3|7339.5|7341|7338.2|19
1631629830000|2021-09-14 14:30:30|7342.3|7339.5|7342.3|7339.5|7342.5|7339.7|7341|7338.2|29
1631629840000|2021-09-14 14:30:40|7342.5|7339.7|7340.8|7338|7342.5|7339.7|7340.8|7338|12
1631629850000|2021-09-14 14:30:50|7341.3|7338.5|7344|7341.2|7345.3|7342.5|7341.3|7338.5|47
1631629860000|2021-09-14 14:31:00|7343.5|7340.7|7342.3|7339.5|7344.3|7341.5|7342|7339.2|107
1631629870000|2021-09-14 14:31:10|7343|7340.2|7343.8|7341|7345|7342.2|7343|7340.2|88
1631629880000|2021-09-14 14:31:20|7343.5|7340.7|7350.5|7347.7|7350.5|7347.7|7343.5|7340.7|59
1631629890000|2021-09-14 14:31:30|7351|7348.2|7348|7345.2|7351|7348.2|7347.3|7344.5|57
1631629900000|2021-09-14 14:31:40|7348.3|7345.5|7350.8|7348|7351.5|7348.7|7348.3|7345.5|39
1631629910000|2021-09-14 14:31:50|7350.5|7347.7|7351|7348.2|7351.3|7348.5|7349.8|7347|56
1631629920000|2021-09-14 14:32:00|7351.3|7348.5|7351|7348.2|7351.8|7349|7350|7347.2|23
1631629930000|2021-09-14 14:32:10|7350.8|7348|7352|7349.2|7352.3|7349.5|7349.5|7346.7|20
1631629940000|2021-09-14 14:32:20|7351.8|7349|7354.3|7351.5|7354.3|7351.5|7351.5|7348.7|24
1631629950000|2021-09-14 14:32:30|7354.5|7351.7|7354.5|7351.7|7354.8|7352|7353.5|7350.7|65
1631629960000|2021-09-14 14:32:40|7354.3|7351.5|7354.8|7352|7355|7352.2|7354.3|7351.5|25
1631629970000|2021-09-14 14:32:50|7354.5|7351.7|7352.3|7349.5|7354.5|7351.7|7352.3|7349.5|21
1631629980000|2021-09-14 14:33:00|7352.8|7350|7353|7350.2|7354.3|7351.5|7352.8|7350|28
1631629990000|2021-09-14 14:33:10|7352.3|7349.5|7349.8|7347|7352.5|7349.7|7349.3|7346.5|76
1631630000000|2021-09-14 14:33:20|7349.5|7346.7|7349.3|7346.5|7350|7347.2|7348.8|7346|11
1631630010000|2021-09-14 14:33:30|7348.5|7345.7|7349.3|7346.5|7349.3|7346.5|7347.3|7344.5|15
1631630020000|2021-09-14 14:33:40|7349|7346.2|7349|7346.2|7349.3|7346.5|7348.3|7345.5|7
1631630030000|2021-09-14 14:33:50|7348.5|7345.7|7350.3|7347.5|7351.3|7348.5|7347.8|7345|59
1631630040000|2021-09-14 14:34:00|7350.5|7347.7|7352.8|7350|7354|7351.2|7350.3|7347.5|83
1631630050000|2021-09-14 14:34:10|7352.5|7349.7|7352.5|7349.7|7353.3|7350.5|7352.3|7349.5|13
1631630060000|2021-09-14 14:34:20|7352.3|7349.5|7351.3|7348.5|7352.3|7349.5|7351.3|7348.5|49
1631630070000|2021-09-14 14:34:30|7351|7348.2|7350.8|7348|7352|7349.2|7350.5|7347.7|43
1631630080000|2021-09-14 14:34:40|7351|7348.2|7350.8|7348|7351.5|7348.7|7350.5|7347.7|21
1631630090000|2021-09-14 14:34:50|7351|7348.2|7350.3|7347.5|7351|7348.2|7348.5|7345.7|16
1631630100000|2021-09-14 14:35:00|7350|7347.2|7350.3|7347.5|7350.3|7347.5|7349.3|7346.5|13
1631630110000|2021-09-14 14:35:10|7350.5|7347.7|7351|7348.2|7351.3|7348.5|7350|7347.2|34
1631630120000|2021-09-14 14:35:20|7351.8|7349|7353|7350.2|7353.8|7351|7351.3|7348.5|83
1631630130000|2021-09-14 14:35:30|7353.3|7350.5|7354|7351.2|7354|7351.2|7351.5|7348.7|16
1631630140000|2021-09-14 14:35:40|7354.3|7351.5|7353.5|7350.7|7354.3|7351.5|7353.3|7350.5|86
1631630150000|2021-09-14 14:35:50|7353|7350.2|7353.8|7351|7353.8|7351|7352|7349.2|129
1631630160000|2021-09-14 14:36:00|7353.5|7350.7|7355.3|7352.5|7355.3|7352.5|7353.3|7350.5|107
1631630170000|2021-09-14 14:36:10|7354.8|7352|7355|7352.2|7355.3|7352.5|7354.3|7351.5|64
1631630180000|2021-09-14 14:36:20|7354.8|7352|7353.5|7350.7|7356|7353.2|7353|7350.2|73
1631630190000|2021-09-14 14:36:30|7353|7350.2|7353|7350.2|7353.3|7350.5|7352|7349.2|17
1631630200000|2021-09-14 14:36:40|7352.3|7349.5|7353.8|7351|7354.3|7351.5|7352|7349.2|33
1631630210000|2021-09-14 14:36:50|7353.3|7350.5|7354.3|7351.5|7354.3|7351.5|7353.3|7350.5|68
1631630220000|2021-09-14 14:37:00|7353.8|7351|7353.8|7351|7354.3|7351.5|7353.3|7350.5|11
1631630230000|2021-09-14 14:37:10|7353.3|7350.5|7352|7349.2|7353.3|7350.5|7351.8|7349|38
1631630240000|2021-09-14 14:37:20|7352.3|7349.5|7353.8|7351|7354|7351.2|7351.8|7349|25
1631630250000|2021-09-14 14:37:30|7354|7351.2|7351.5|7348.7|7355.3|7352.5|7351|7348.2|27
1631630260000|2021-09-14 14:37:40|7351.8|7349|7353.3|7350.5|7353.8|7351|7350.8|7348|37
1631630270000|2021-09-14 14:37:50|7353.8|7351|7354|7351.2|7354.5|7351.7|7353.3|7350.5|111
1631630280000|2021-09-14 14:38:00|7353.8|7351|7351.5|7348.7|7353.8|7351|7351.3|7348.5|23
1631630290000|2021-09-14 14:38:10|7351.3|7348.5|7352.5|7349.7|7352.5|7349.7|7351.3|7348.5|19
1631630300000|2021-09-14 14:38:20|7352.3|7349.5|7352|7349.2|7353.3|7350.5|7351.3|7348.5|24
1631630310000|2021-09-14 14:38:30|7351.8|7349|7352.3|7349.5|7352.3|7349.5|7350.8|7348|22
1631630320000|2021-09-14 14:38:40|7352|7349.2|7347.8|7345|7352.3|7349.5|7347.5|7344.7|44
1631630330000|2021-09-14 14:38:50|7348|7345.2|7344.3|7341.5|7348.5|7345.7|7343.5|7340.7|93
1631630340000|2021-09-14 14:39:00|7343.8|7341|7344.3|7341.5|7344.3|7341.5|7342|7339.2|78
1631630350000|2021-09-14 14:39:10|7344.8|7342|7345.5|7342.7|7345.8|7343|7344.5|7341.7|18
1631630360000|2021-09-14 14:39:20|7345|7342.2|7345.5|7342.7|7346.3|7343.5|7344.3|7341.5|23
1631630370000|2021-09-14 14:39:30|7345.3|7342.5|7343.3|7340.5|7345.8|7343|7342.8|7340|55
1631630380000|2021-09-14 14:39:40|7342.8|7340|7343.3|7340.5|7343.3|7340.5|7341.8|7339|21
1631630390000|2021-09-14 14:39:50|7343.8|7341|7342.8|7340|7343.8|7341|7341.3|7338.5|30
1631630400000|2021-09-14 14:40:00|7342.3|7339.5|7338.8|7336|7342.3|7339.5|7336.8|7334|73
1631630410000|2021-09-14 14:40:10|7338.3|7335.5|7339.8|7337|7340|7337.2|7337.8|7335|52
1631630420000|2021-09-14 14:40:20|7340|7337.2|7339.5|7336.7|7340|7337.2|7338.3|7335.5|34
1631630430000|2021-09-14 14:40:30|7339.8|7337|7341|7338.2|7341|7338.2|7339.5|7336.7|33
1631630440000|2021-09-14 14:40:40|7341.3|7338.5|7341.5|7338.7|7342.3|7339.5|7340.8|7338|76
1631630450000|2021-09-14 14:40:50|7341.8|7339|7340.3|7337.5|7341.8|7339|7339|7336.2|70
1631630460000|2021-09-14 14:41:00|7339.7|7336.9|7341.2|7338.4|7341.2|7338.4|7339.3|7336.5|25
1631630470000|2021-09-14 14:41:10|7341|7338.2|7337|7334.2|7341.2|7338.4|7337|7334.2|57
1631630480000|2021-09-14 14:41:20|7337.2|7334.4|7339.5|7336.7|7340.2|7337.4|7337.2|7334.4|39
1631630490000|2021-09-14 14:41:30|7339.2|7336.4|7338|7335.2|7339.2|7336.4|7337.5|7334.7|12
1631630500000|2021-09-14 14:41:40|7338.2|7335.4|7336.8|7334|7338.2|7335.4|7336.5|7333.7|33
1631630510000|2021-09-14 14:41:50|7336.7|7333.9|7338.2|7335.4|7338.2|7335.4|7336.5|7333.7|67
1631630520000|2021-09-14 14:42:00|7338|7335.2|7338.7|7335.9|7339|7336.2|7336.5|7333.7|45
1631630530000|2021-09-14 14:42:10|7338.5|7335.7|7338.5|7335.7|7338.7|7335.9|7338|7335.2|27
1631630540000|2021-09-14 14:42:20|7338.2|7335.4|7338.2|7335.4|7339.2|7336.4|7338.2|7335.4|21
1631630550000|2021-09-14 14:42:30|7338|7335.2|7337.7|7334.9|7338.7|7335.9|7337.2|7334.4|28
1631630560000|2021-09-14 14:42:40|7337.2|7334.4|7338|7335.2|7338|7335.2|7337|7334.2|80
1631630570000|2021-09-14 14:42:50|7337.7|7334.9|7338.2|7335.4|7338.7|7335.9|7337.7|7334.9|33
1631630580000|2021-09-14 14:43:00|7338|7335.2|7337.2|7334.4|7338|7335.2|7336.2|7333.4|88
1631630590000|2021-09-14 14:43:10|7336.5|7333.7|7336|7333.2|7336.7|7333.9|7336|7333.2|26
1631630600000|2021-09-14 14:43:20|7336.2|7333.4|7338.5|7335.7|7339|7336.2|7336.2|7333.4|55
1631630610000|2021-09-14 14:43:30|7338.7|7335.9|7337.2|7334.4|7338.7|7335.9|7337.2|7334.4|39
1631630620000|2021-09-14 14:43:40|7337.5|7334.7|7336.7|7333.9|7337.5|7334.7|7336|7333.2|27
1631630630000|2021-09-14 14:43:50|7337|7334.2|7337.2|7334.4|7338|7335.2|7337|7334.2|26
1631630640000|2021-09-14 14:44:00|7337|7334.2|7332.7|7329.9|7337|7334.2|7331.2|7328.4|136
1631630650000|2021-09-14 14:44:10|7333|7330.2|7332.5|7329.7|7334.2|7331.4|7332.2|7329.4|61
1631630660000|2021-09-14 14:44:20|7332.7|7329.9|7334.2|7331.4|7334.2|7331.4|7332.5|7329.7|87
1631630670000|2021-09-14 14:44:30|7334|7331.2|7332.2|7329.4|7335|7332.2|7332.2|7329.4|33
1631630680000|2021-09-14 14:44:40|7332.5|7329.7|7330.5|7327.7|7332.5|7329.7|7329|7326.2|78
1631630690000|2021-09-14 14:44:50|7330.7|7327.9|7331.5|7328.7|7331.7|7328.9|7329.7|7326.9|26
1631630700000|2021-09-14 14:45:00|7331.2|7328.4|7332.2|7329.4|7332.2|7329.4|7330.2|7327.4|106
1631630710000|2021-09-14 14:45:10|7332|7329.2|7338|7335.2|7338|7335.2|7331.7|7328.9|72
1631630720000|2021-09-14 14:45:20|7337.5|7334.7|7336.2|7333.4|7338.2|7335.4|7335.5|7332.7|34
1631630730000|2021-09-14 14:45:30|7336.7|7333.9|7335|7332.2|7336.7|7333.9|7334.2|7331.4|53
1631630740000|2021-09-14 14:45:40|7335.2|7332.4|7336.5|7333.7|7337.2|7334.4|7335.2|7332.4|27
1631630750000|2021-09-14 14:45:50|7336|7333.2|7335.2|7332.4|7336|7333.2|7334.5|7331.7|69
1631630760000|2021-09-14 14:46:00|7334.7|7331.9|7334.7|7331.9|7335.2|7332.4|7334.5|7331.7|40
1631630770000|2021-09-14 14:46:10|7335|7332.2|7337.2|7334.4|7338|7335.2|7335|7332.2|81
1631630780000|2021-09-14 14:46:20|7336.2|7333.4|7336|7333.2|7336.2|7333.4|7334.7|7331.9|35
1631630790000|2021-09-14 14:46:30|7336.2|7333.4|7336.2|7333.4|7337|7334.2|7336.2|7333.4|10
1631630800000|2021-09-14 14:46:40|7336.5|7333.7|7337.2|7334.4|7337.7|7334.9|7336.5|7333.7|16
1631630810000|2021-09-14 14:46:50|7337.7|7334.9|7336.2|7333.4|7337.8|7335|7336.2|7333.4|14
1631630820000|2021-09-14 14:47:00|7336|7333.2|7335|7332.2|7336|7333.2|7334.5|7331.7|51
1631630830000|2021-09-14 14:47:10|7335.2|7332.4|7334.2|7331.4|7335.2|7332.4|7334.2|7331.4|60
1631630840000|2021-09-14 14:47:20|7333.5|7330.7|7333.2|7330.4|7333.5|7330.7|7331.5|7328.7|62
1631630850000|2021-09-14 14:47:30|7333.7|7330.9|7333.5|7330.7|7334.7|7331.9|7333.2|7330.4|31
1631630860000|2021-09-14 14:47:40|7333.2|7330.4|7334|7331.2|7334.2|7331.4|7333.2|7330.4|52
1631630870000|2021-09-14 14:47:50|7334.7|7331.9|7333.2|7330.4|7334.7|7331.9|7333.2|7330.4|6
1631630880000|2021-09-14 14:48:00|7332.5|7329.7|7333.5|7330.7|7333.5|7330.7|7332.2|7329.4|30
1631630890000|2021-09-14 14:48:10|7333.2|7330.4|7337|7334.2|7337|7334.2|7333|7330.2|28
1631630900000|2021-09-14 14:48:20|7336.7|7333.9|7336|7333.2|7337|7334.2|7335.7|7332.9|47
1631630910000|2021-09-14 14:48:30|7336.2|7333.4|7333.2|7330.4|7336.5|7333.7|7333|7330.2|35
1631630920000|2021-09-14 14:48:40|7333|7330.2|7332.7|7329.9|7333.2|7330.4|7330.5|7327.7|134
1631630930000|2021-09-14 14:48:50|7333|7330.2|7333.2|7330.4|7333.2|7330.4|7331.2|7328.4|26
1631630940000|2021-09-14 14:49:00|7333.5|7330.7|7335.2|7332.4|7335.7|7332.9|7333.5|7330.7|66
1631630950000|2021-09-14 14:49:10|7335.7|7332.9|7333.2|7330.4|7336.2|7333.4|7332.7|7329.9|48
1631630960000|2021-09-14 14:49:20|7333.5|7330.7|7334.2|7331.4|7334.2|7331.4|7332.5|7329.7|28
1631630970000|2021-09-14 14:49:30|7334|7331.2|7331.5|7328.7|7334.2|7331.4|7331.5|7328.7|33
1631630980000|2021-09-14 14:49:40|7331.7|7328.9|7333.5|7330.7|7333.7|7330.9|7331.7|7328.9|7
1631630990000|2021-09-14 14:49:50|7333.2|7330.4|7333.2|7330.4|7334.2|7331.4|7332.2|7329.4|32
1631631000000|2021-09-14 14:50:00|7333.5|7330.7|7337|7334.2|7337.2|7334.4|7333.2|7330.4|106
1631631010000|2021-09-14 14:50:10|7336.5|7333.7|7333.5|7330.7|7336.7|7333.9|7333.5|7330.7|59
1631631020000|2021-09-14 14:50:20|7333.7|7330.9|7335.2|7332.4|7335.2|7332.4|7332.2|7329.4|99
1631631030000|2021-09-14 14:50:30|7335|7332.2|7333|7330.2|7336.5|7333.7|7333|7330.2|21
1631631040000|2021-09-14 14:50:40|7333.2|7330.4|7331.2|7328.4|7333.5|7330.7|7330.5|7327.7|18
1631631050000|2021-09-14 14:50:50|7331.5|7328.7|7328.7|7325.9|7332|7329.2|7328.7|7325.9|43
1631631060000|2021-09-14 14:51:00|7329|7326.2|7329|7326.2|7329|7326.2|7325.5|7322.7|174
1631631070000|2021-09-14 14:51:10|7329.2|7326.4|7333.2|7330.4|7333.2|7330.4|7329.2|7326.4|48
1631631080000|2021-09-14 14:51:20|7332.7|7329.9|7334.5|7331.7|7334.7|7331.9|7332.2|7329.4|24
1631631090000|2021-09-14 14:51:30|7334.2|7331.4|7334|7331.2|7335|7332.2|7333.5|7330.7|35
1631631100000|2021-09-14 14:51:40|7334.5|7331.7|7333.2|7330.4|7334.7|7331.9|7332.2|7329.4|13
1631631110000|2021-09-14 14:51:50|7333|7330.2|7332.7|7329.9|7334.2|7331.4|7332.5|7329.7|51
1631631120000|2021-09-14 14:52:00|7332.2|7329.4|7336.2|7333.4|7337.2|7334.4|7332.2|7329.4|32
1631631130000|2021-09-14 14:52:10|7336.5|7333.7|7337.2|7334.4|7337.2|7334.4|7335.5|7332.7|61
1631631140000|2021-09-14 14:52:20|7337.7|7334.9|7339|7336.2|7340.2|7337.4|7337.7|7334.9|48
1631631150000|2021-09-14 14:52:30|7338.7|7335.9|7341.2|7338.4|7342|7339.2|7338.5|7335.7|22
1631631160000|2021-09-14 14:52:40|7341|7338.2|7340.5|7337.7|7341.2|7338.4|7340.2|7337.4|22
1631631170000|2021-09-14 14:52:50|7340|7337.2|7339.2|7336.4|7340.2|7337.4|7338.2|7335.4|23
1631631180000|2021-09-14 14:53:00|7339.5|7336.7|7343|7340.2|7345|7342.2|7339.5|7336.7|148
1631631190000|2021-09-14 14:53:10|7343.2|7340.4|7344.5|7341.7|7345.7|7342.9|7343.2|7340.4|77
1631631200000|2021-09-14 14:53:20|7343.7|7340.9|7343|7340.2|7344.2|7341.4|7342.7|7339.9|44
1631631210000|2021-09-14 14:53:30|7343.2|7340.4|7344.7|7341.9|7345|7342.2|7343|7340.2|71
1631631220000|2021-09-14 14:53:40|7344.2|7341.4|7346.7|7343.9|7347.2|7344.4|7344|7341.2|30
1631631230000|2021-09-14 14:53:50|7347.2|7344.4|7346|7343.2|7347.5|7344.7|7345.7|7342.9|18
1631631240000|2021-09-14 14:54:00|7345.7|7342.9|7345.7|7342.9|7346.2|7343.4|7345.5|7342.7|18
1631631250000|2021-09-14 14:54:10|7346|7343.2|7344|7341.2|7346|7343.2|7343|7340.2|54
1631631260000|2021-09-14 14:54:20|7344.2|7341.4|7345|7342.2|7345.5|7342.7|7344|7341.2|19
1631631270000|2021-09-14 14:54:30|7345.2|7342.4|7344.7|7341.9|7345.7|7342.9|7344.5|7341.7|26
1631631280000|2021-09-14 14:54:40|7344.5|7341.7|7344|7341.2|7345|7342.2|7344|7341.2|7
1631631290000|2021-09-14 14:54:50|7344.2|7341.4|7345.2|7342.4|7345.5|7342.7|7344|7341.2|8
1631631300000|2021-09-14 14:55:00|7345.5|7342.7|7343|7340.2|7346|7343.2|7342.2|7339.4|61
1631631310000|2021-09-14 14:55:10|7342.2|7339.4|7342|7339.2|7342.7|7339.9|7341.7|7338.9|21
1631631320000|2021-09-14 14:55:20|7341.5|7338.7|7342.7|7339.9|7343.2|7340.4|7341.2|7338.4|56
1631631330000|2021-09-14 14:55:30|7343|7340.2|7342.2|7339.4|7344|7341.2|7342.2|7339.4|20
1631631340000|2021-09-14 14:55:40|7342.7|7339.9|7342.7|7339.9|7343|7340.2|7342.2|7339.4|126
1631631350000|2021-09-14 14:55:50|7342.5|7339.7|7344|7341.2|7344.2|7341.4|7342|7339.2|54
1631631360000|2021-09-14 14:56:00|7344.2|7341.4|7345|7342.2|7345.2|7342.4|7343.7|7340.9|35
1631631370000|2021-09-14 14:56:10|7344.2|7341.4|7346|7343.2|7347.2|7344.4|7344|7341.2|43
1631631380000|2021-09-14 14:56:20|7345.7|7342.9|7344.2|7341.4|7346|7343.2|7344|7341.2|73
1631631390000|2021-09-14 14:56:30|7343|7340.2|7344|7341.2|7345|7342.2|7342.2|7339.4|81
1631631400000|2021-09-14 14:56:40|7343.2|7340.4|7344.2|7341.4|7344.2|7341.4|7343.2|7340.4|63
1631631410000|2021-09-14 14:56:50|7344|7341.2|7342.2|7339.4|7344.2|7341.4|7342.2|7339.4|33
1631631420000|2021-09-14 14:57:00|7342.5|7339.7|7341.5|7338.7|7342.5|7339.7|7341.5|7338.7|7
1631631430000|2021-09-14 14:57:10|7341|7338.2|7344|7341.2|7344|7341.2|7340.2|7337.4|23
1631631440000|2021-09-14 14:57:20|7344.2|7341.4|7344.2|7341.4|7344.7|7341.9|7344.2|7341.4|8
1631631450000|2021-09-14 14:57:30|7344.5|7341.7|7346.2|7343.4|7346.2|7343.4|7344.5|7341.7|38
1631631460000|2021-09-14 14:57:40|7346.5|7343.7|7345.5|7342.7|7347.2|7344.4|7345.2|7342.4|40
1631631470000|2021-09-14 14:57:50|7346|7343.2|7344.2|7341.4|7346|7343.2|7344.2|7341.4|7
1631631480000|2021-09-14 14:58:00|7344|7341.2|7343.7|7340.9|7344.7|7341.9|7343.5|7340.7|16
1631631490000|2021-09-14 14:58:10|7343.2|7340.4|7343.2|7340.4|7343.2|7340.4|7343|7340.2|5
1631631500000|2021-09-14 14:58:20|7344.5|7341.7|7344.2|7341.4|7344.5|7341.7|7343.7|7340.9|12
1631631510000|2021-09-14 14:58:30|7344.5|7341.7|7343.5|7340.7|7344.7|7341.9|7343.2|7340.4|18
1631631520000|2021-09-14 14:58:40|7343.7|7340.9|7345.2|7342.4|7345.2|7342.4|7343.5|7340.7|43
1631631530000|2021-09-14 14:58:50|7345.5|7342.7|7345.2|7342.4|7345.7|7342.9|7344.5|7341.7|22
1631631540000|2021-09-14 14:59:00|7345|7342.2|7344.7|7341.9|7345.2|7342.4|7344.7|7341.9|9
1631631550000|2021-09-14 14:59:10|7345.2|7342.4|7344.7|7341.9|7347.2|7344.4|7344.7|7341.9|103
1631631560000|2021-09-14 14:59:20|7345|7342.2|7343.2|7340.4|7345.2|7342.4|7342.5|7339.7|36
1631631570000|2021-09-14 14:59:30|7343.7|7340.9|7343|7340.2|7343.7|7340.9|7343|7340.2|12
1631631580000|2021-09-14 14:59:40|7342.5|7339.7|7340.7|7337.9|7342.7|7339.9|7340.5|7337.7|9
1631631590000|2021-09-14 14:59:50|7340.5|7337.7|7336.7|7333.9|7341.6|7337.7|7336.7|7330.3|202
1631631600000|2021-09-14 15:00:00|7336.5|7333.7|7339.7|7336.9|7340.2|7337.4|7336.2|7333.4|34
1631631610000|2021-09-14 15:00:10|7339.5|7336.7|7340.5|7337.7|7340.5|7337.7|7337|7334.2|153
1631631620000|2021-09-14 15:00:20|7340.2|7337.4|7344|7341.2|7344.2|7341.4|7339.7|7336.9|46
1631631630000|2021-09-14 15:00:30|7343.7|7340.9|7342.2|7339.4|7343.7|7340.9|7341.7|7338.9|20
1631631640000|2021-09-14 15:00:40|7341.5|7338.7|7341.7|7338.9|7342|7339.2|7340.7|7337.9|18
1631631650000|2021-09-14 15:00:50|7341.5|7338.7|7341.5|7338.7|7342.7|7339.9|7341|7338.2|36
1631631660000|2021-09-14 15:01:00|7341|7338.2|7339.2|7336.4|7341.2|7338.4|7339|7336.2|14
1631631670000|2021-09-14 15:01:10|7339.7|7336.9|7339.2|7336.4|7341|7338.2|7339.2|7336.4|18
1631631680000|2021-09-14 15:01:20|7339.5|7336.7|7339.2|7336.4|7340.2|7337.4|7339.2|7336.4|23
1631631690000|2021-09-14 15:01:30|7338.5|7335.7|7338.2|7335.4|7338.5|7335.7|7337.5|7334.7|28
1631631700000|2021-09-14 15:01:40|7337.5|7334.7|7337|7334.2|7338|7335.2|7336.2|7333.4|40
1631631710000|2021-09-14 15:01:50|7336.7|7333.9|7335.5|7332.7|7337.2|7334.4|7335.5|7332.7|23
1631631720000|2021-09-14 15:02:00|7335.2|7332.4|7336.5|7333.7|7337.2|7334.4|7335.2|7332.4|35
1631631730000|2021-09-14 15:02:10|7336.7|7333.9|7335.5|7332.7|7337.2|7334.4|7335.5|7332.7|23
1631631740000|2021-09-14 15:02:20|7335.7|7332.9|7336.5|7333.7|7337|7334.2|7335.5|7332.7|15
1631631750000|2021-09-14 15:02:30|7336.7|7333.9|7336.2|7333.4|7337|7334.2|7336.2|7333.4|10
1631631760000|2021-09-14 15:02:40|7336.5|7333.7|7337.2|7334.4|7338.2|7335.4|7336.5|7333.7|63
1631631770000|2021-09-14 15:02:50|7336.7|7333.9|7336.5|7333.7|7337|7334.2|7335.5|7332.7|34
1631631780000|2021-09-14 15:03:00|7336.2|7333.4|7334|7331.2|7336.2|7333.4|7333.5|7330.7|94
1631631790000|2021-09-14 15:03:10|7334.2|7331.4|7333.7|7330.9|7335.2|7332.4|7333.2|7330.4|18
1631631800000|2021-09-14 15:03:20|7333.5|7330.7|7333.5|7330.7|7333.7|7330.9|7332.5|7329.7|12
1631631810000|2021-09-14 15:03:30|7333.7|7330.9|7334|7331.2|7335.2|7332.4|7333.7|7330.9|16
1631631820000|2021-09-14 15:03:40|7333.5|7330.7|7332.5|7329.7|7333.5|7330.7|7332.5|7329.7|13
1631631830000|2021-09-14 15:03:50|7332.7|7329.9|7333|7330.2|7333.5|7330.7|7332.5|7329.7|29
1631631840000|2021-09-14 15:04:00|7333.5|7330.7|7333.5|7330.7|7333.5|7330.7|7332|7329.2|27
1631631850000|2021-09-14 15:04:10|7333.2|7330.4|7332.2|7329.4|7333.7|7330.9|7332.2|7329.4|35
1631631860000|2021-09-14 15:04:20|7332|7329.2|7333|7330.2|7333.2|7330.4|7331.2|7328.4|16
1631631870000|2021-09-14 15:04:30|7333.2|7330.4|7332.2|7329.4|7333.2|7330.4|7331.2|7328.4|23
1631631880000|2021-09-14 15:04:40|7331.5|7328.7|7331|7328.2|7331.5|7328.7|7330.5|7327.7|116
1631631890000|2021-09-14 15:04:50|7331.2|7328.4|7330.2|7327.4|7331.5|7328.7|7330.2|7327.4|10
1631631900000|2021-09-14 15:05:00|7329|7326.2|7327.5|7324.7|7329.5|7326.7|7327|7324.2|210
1631631910000|2021-09-14 15:05:10|7327.2|7324.4|7328.2|7325.4|7328.5|7325.7|7327|7324.2|37
1631631920000|2021-09-14 15:05:20|7328.5|7325.7|7329.5|7326.7|7329.5|7326.7|7327.5|7324.7|34
1631631930000|2021-09-14 15:05:30|7329.2|7326.4|7329|7326.2|7329.5|7326.7|7329|7326.2|19
1631631940000|2021-09-14 15:05:40|7329.2|7326.4|7328.2|7325.4|7329.7|7326.9|7328.2|7325.4|35
1631631950000|2021-09-14 15:05:50|7327.7|7324.9|7326.5|7323.7|7327.7|7324.9|7326.5|7323.7|17
1631631960000|2021-09-14 15:06:00|7326|7323.2|7324.2|7321.4|7326|7323.2|7324.2|7321.4|165
1631631970000|2021-09-14 15:06:10|7324.7|7321.9|7325.2|7322.4|7325.5|7322.7|7323.5|7320.7|135
1631631980000|2021-09-14 15:06:20|7325|7322.2|7327|7324.2|7327|7324.2|7325|7322.2|27
1631631990000|2021-09-14 15:06:30|7326.7|7323.9|7323.5|7320.7|7326.7|7323.9|7323.5|7320.7|26
1631632000000|2021-09-14 15:06:40|7323.7|7320.9|7325.5|7322.7|7325.5|7322.7|7323.7|7320.9|663
1631632010000|2021-09-14 15:06:50|7325|7322.2|7324.7|7321.9|7325|7322.2|7321.7|7318.9|97
1631632020000|2021-09-14 15:07:00|7324.5|7321.7|7325.5|7322.7|7325.7|7322.9|7323.7|7320.9|94
1631632030000|2021-09-14 15:07:10|7324.7|7321.9|7326.7|7323.9|7326.7|7323.9|7324.7|7321.9|152
1631632040000|2021-09-14 15:07:20|7326.5|7323.7|7328.2|7325.4|7328.5|7325.7|7326.5|7323.7|24
1631632050000|2021-09-14 15:07:30|7328.5|7325.7|7334.5|7331.7|7334.5|7331.7|7328.5|7325.7|480
1631632060000|2021-09-14 15:07:40|7334|7331.2|7334|7331.2|7335.5|7332.7|7333.7|7330.9|43
1631632070000|2021-09-14 15:07:50|7334.5|7331.7|7333.5|7330.7|7334.5|7331.7|7333.5|7330.7|8
1631632080000|2021-09-14 15:08:00|7333|7330.2|7331.5|7328.7|7333.5|7330.7|7330.2|7327.4|175
1631632090000|2021-09-14 15:08:10|7330.7|7327.9|7329|7326.2|7331|7328.2|7328|7325.2|18
1631632100000|2021-09-14 15:08:20|7328.7|7325.9|7325.9|7323.1|7328.7|7325.9|7325.5|7322.7|43
1631632110000|2021-09-14 15:08:30|7326.2|7323.4|7325.7|7322.9|7326.5|7323.7|7324.5|7321.7|51
1631632120000|2021-09-14 15:08:40|7325.9|7323.1|7324.2|7321.4|7326.2|7323.4|7323.2|7320.4|23
1631632130000|2021-09-14 15:08:50|7324.5|7321.7|7325.5|7322.7|7325.7|7322.9|7324.2|7321.4|88
1631632140000|2021-09-14 15:09:00|7325.2|7322.4|7322.7|7319.9|7325.2|7322.4|7322.5|7319.7|102
1631632150000|2021-09-14 15:09:10|7323|7320.2|7323.2|7320.4|7323.7|7320.9|7322.7|7319.9|20
1631632160000|2021-09-14 15:09:20|7323.5|7320.7|7325.7|7322.9|7325.7|7322.9|7323|7320.2|15
1631632170000|2021-09-14 15:09:30|7326|7323.2|7329.2|7326.4|7330.7|7327.9|7326|7323.2|64
1631632180000|2021-09-14 15:09:40|7329.5|7326.7|7330.7|7327.9|7331.5|7328.7|7328.7|7325.9|40
1631632190000|2021-09-14 15:09:50|7331|7328.2|7331.2|7328.4|7331.5|7328.7|7330.7|7327.9|20
1631632200000|2021-09-14 15:10:00|7331|7328.2|7328|7325.2|7331|7328.2|7328|7325.2|36
1631632210000|2021-09-14 15:10:10|7328.5|7325.7|7328.5|7325.7|7328.7|7325.9|7328.5|7325.7|127
1631632220000|2021-09-14 15:10:20|7328.2|7325.4|7328.5|7325.7|7328.5|7325.7|7327.5|7324.7|49
1631632230000|2021-09-14 15:10:30|7328|7325.2|7327.2|7324.4|7328|7325.2|7326.7|7323.9|32
1631632240000|2021-09-14 15:10:40|7327.7|7324.9|7332|7329.2|7332.2|7329.4|7327.7|7324.9|106
1631632250000|2021-09-14 15:10:50|7332.2|7329.4|7332.5|7329.7|7333.2|7330.4|7332|7329.2|15
1631632260000|2021-09-14 15:11:00|7333|7330.2|7334.5|7331.7|7335.2|7332.4|7332.2|7329.4|106
1631632270000|2021-09-14 15:11:10|7334|7331.2|7333.2|7330.4|7334.2|7331.4|7331.7|7328.9|20
1631632280000|2021-09-14 15:11:20|7332.7|7329.9|7333.4|7330.6|7333.9|7331.1|7331.7|7328.9|53
1631632290000|2021-09-14 15:11:30|7333.7|7330.9|7335.2|7332.4|7336.2|7333.4|7333.7|7330.9|73
1631632300000|2021-09-14 15:11:40|7334.9|7332.1|7335.2|7332.4|7336.2|7333.4|7334.5|7331.7|43
1631632310000|2021-09-14 15:11:50|7335|7332.2|7332.7|7329.9|7335|7332.2|7332.5|7329.7|13
1631632320000|2021-09-14 15:12:00|7332.5|7329.7|7333.2|7330.4|7333.7|7330.9|7332.2|7329.4|40
1631632330000|2021-09-14 15:12:10|7333.4|7330.6|7333.5|7330.7|7334.2|7331.4|7333.4|7330.6|10
1631632340000|2021-09-14 15:12:20|7333.7|7330.9|7332.5|7329.7|7333.7|7330.9|7332.5|7329.7|41
1631632350000|2021-09-14 15:12:30|7333|7330.2|7333|7330.2|7333.2|7330.4|7331.5|7328.7|11
1631632360000|2021-09-14 15:12:40|7332.7|7329.9|7332.2|7329.4|7332.7|7329.9|7331.5|7328.7|10
1631632370000|2021-09-14 15:12:50|7332.5|7329.7|7331.5|7328.7|7333.2|7330.4|7331.5|7328.7|16
1631632380000|2021-09-14 15:13:00|7331.9|7329.1|7332.2|7329.4|7332.2|7329.4|7331.7|7328.9|24
1631632390000|2021-09-14 15:13:10|7331.5|7328.7|7332.5|7329.7|7333.2|7330.4|7331.5|7328.7|40
1631632400000|2021-09-14 15:13:20|7333|7330.2|7333.2|7330.4|7333.2|7330.4|7332|7329.2|19
1631632410000|2021-09-14 15:13:30|7332.7|7329.9|7332.2|7329.4|7333.2|7330.4|7331.5|7328.7|43
1631632420000|2021-09-14 15:13:40|7332|7329.2|7333.5|7330.7|7335.5|7332.7|7331.9|7329.1|63
1631632430000|2021-09-14 15:13:50|7333|7330.2|7333|7330.2|7333.5|7330.7|7333|7330.2|9
1631632440000|2021-09-14 15:14:00|7333.2|7330.4|7335|7332.2|7335.5|7332.7|7333|7330.2|26
1631632450000|2021-09-14 15:14:10|7335.2|7332.4|7336.5|7333.7|7337.2|7334.4|7335.2|7332.4|35
1631632460000|2021-09-14 15:14:20|7336.2|7333.4|7338.5|7335.7|7338.9|7336.1|7336.2|7333.4|62
1631632470000|2021-09-14 15:14:30|7338.7|7335.9|7337.7|7334.9|7339.2|7336.4|7337.5|7334.7|11
1631632480000|2021-09-14 15:14:40|7337.5|7334.7|7337.2|7334.4|7337.5|7334.7|7336.5|7333.7|8
1631632490000|2021-09-14 15:14:50|7336.7|7333.9|7337.2|7334.4|7337.2|7334.4|7336.5|7333.7|16
1631632500000|2021-09-14 15:15:00|7336.5|7333.7|7335.2|7332.4|7336.5|7333.7|7334.5|7331.7|104
1631632510000|2021-09-14 15:15:10|7334.7|7331.9|7334.9|7332.1|7335.5|7332.7|7334.5|7331.7|63
1631632520000|2021-09-14 15:15:20|7335|7332.2|7335.5|7332.7|7335.5|7332.7|7334.5|7331.7|24
1631632530000|2021-09-14 15:15:30|7336.2|7333.4|7335.5|7332.7|7336.5|7333.7|7335.5|7332.7|17
1631632540000|2021-09-14 15:15:40|7335.2|7332.4|7336|7333.2|7336.2|7333.4|7334.7|7331.9|24
1631632550000|2021-09-14 15:15:50|7335.7|7332.9|7335.5|7332.7|7335.7|7332.9|7335.5|7332.7|10
1631632560000|2021-09-14 15:16:00|7335|7332.2|7336.7|7333.9|7337.2|7334.4|7334.5|7331.7|39
1631632570000|2021-09-14 15:16:10|7336.5|7333.7|7337.2|7334.4|7337.5|7334.7|7335.5|7332.7|17
1631632580000|2021-09-14 15:16:20|7337|7334.2|7336.9|7334.1|7337.5|7334.7|7336.7|7333.9|19
1631632590000|2021-09-14 15:16:30|7337.2|7334.4|7338|7335.2|7338.2|7335.4|7337.2|7334.4|13
1631632600000|2021-09-14 15:16:40|7338.2|7335.4|7337|7334.2|7338.5|7335.7|7337|7334.2|5
1631632610000|2021-09-14 15:16:50|7337.2|7334.4|7336.5|7333.7|7337.5|7334.7|7336|7333.2|39
1631632620000|2021-09-14 15:17:00|7336.7|7333.9|7337.2|7334.4|7337.2|7334.4|7336.2|7333.4|14
1631632630000|2021-09-14 15:17:10|7337.5|7334.7|7337.2|7334.4|7337.5|7334.7|7337.2|7334.4|5
1631632640000|2021-09-14 15:17:20|7337.5|7334.7|7335.7|7332.9|7337.5|7334.7|7335.2|7332.4|13
1631632650000|2021-09-14 15:17:30|7336|7333.2|7334.5|7331.7|7336.2|7333.4|7334.5|7331.7|126
1631632660000|2021-09-14 15:17:40|7335|7332.2|7334.7|7331.9|7335.5|7332.7|7334.7|7331.9|23
1631632670000|2021-09-14 15:17:50|7334|7331.2|7332.7|7329.9|7334|7331.2|7332.7|7329.9|74
1631632680000|2021-09-14 15:18:00|7333.5|7330.7|7335.2|7332.4|7335.5|7332.7|7333|7330.2|78
1631632690000|2021-09-14 15:18:10|7335|7332.2|7334.7|7331.9|7336|7333.2|7334.7|7331.9|10
1631632700000|2021-09-14 15:18:20|7334.2|7331.4|7335.5|7332.7|7335.5|7332.7|7334|7331.2|40
1631632710000|2021-09-14 15:18:30|7335.7|7332.9|7337|7334.2|7337|7334.2|7335.7|7332.9|16
1631632720000|2021-09-14 15:18:40|7337.2|7334.4|7339.5|7336.7|7339.5|7336.7|7337.2|7334.4|40
1631632730000|2021-09-14 15:18:50|7340.7|7337.9|7340|7337.2|7341.5|7338.7|7339.7|7336.9|52
1631632740000|2021-09-14 15:19:00|7339.7|7336.9|7339.7|7336.9|7340|7337.2|7339.2|7336.4|21
1631632750000|2021-09-14 15:19:10|7340.7|7337.9|7339.7|7336.9|7340.7|7337.9|7339.2|7336.4|18
1631632760000|2021-09-14 15:19:20|7340.2|7337.4|7340.7|7337.9|7341.5|7338.7|7340.2|7337.4|77
1631632770000|2021-09-14 15:19:30|7340.5|7337.7|7340.5|7337.7|7341.5|7338.7|7340.5|7337.7|21
1631632780000|2021-09-14 15:19:40|7341|7338.2|7340.5|7337.7|7341|7338.2|7340.5|7337.7|23
1631632790000|2021-09-14 15:19:50|7339.5|7336.7|7341.5|7338.7|7342|7339.2|7339.2|7336.4|132
1631632800000|2021-09-14 15:20:00|7341|7338.2|7339.5|7336.7|7341|7338.2|7339.5|7336.7|31
1631632810000|2021-09-14 15:20:10|7339.2|7336.4|7338.7|7335.9|7339.5|7336.7|7338.7|7335.9|23
1631632820000|2021-09-14 15:20:20|7339|7336.2|7340.5|7337.7|7340.5|7337.7|7339|7336.2|30
1631632830000|2021-09-14 15:20:30|7340.7|7337.9|7340.2|7337.4|7340.7|7337.9|7340.2|7337.4|48
1631632840000|2021-09-14 15:20:40|7340.5|7337.7|7340.2|7337.4|7340.5|7337.7|7339.7|7336.9|51
1631632850000|2021-09-14 15:20:50|7340.5|7337.7|7337.5|7334.7|7340.5|7337.7|7337.5|7334.7|104
1631632860000|2021-09-14 15:21:00|7337.2|7334.4|7332.5|7329.7|7337.2|7334.4|7330.7|7327.9|201
1631632870000|2021-09-14 15:21:10|7332.2|7329.4|7330|7327.2|7333.5|7330.7|7328.7|7325.9|153
1631632880000|2021-09-14 15:21:20|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7328.7|7325.9|88
1631632890000|2021-09-14 15:21:30|7330.2|7327.4|7330.7|7327.9|7331.5|7328.7|7329.7|7326.9|39
1631632900000|2021-09-14 15:21:40|7331|7328.2|7331.7|7328.9|7333.5|7330.7|7331|7328.2|54
1631632910000|2021-09-14 15:21:50|7332|7329.2|7332.7|7329.9|7333.2|7330.4|7332|7329.2|44
1631632920000|2021-09-14 15:22:00|7333|7330.2|7333.7|7330.9|7335.7|7332.9|7333|7330.2|48
1631632930000|2021-09-14 15:22:10|7332.9|7330.1|7333.2|7330.4|7333.9|7331.1|7332.7|7329.9|54
1631632940000|2021-09-14 15:22:20|7333.4|7330.6|7332.7|7329.9|7334.4|7331.6|7332.7|7329.9|17
1631632950000|2021-09-14 15:22:30|7332.9|7330.1|7334.2|7331.4|7334.2|7331.4|7332.2|7329.4|25
1631632960000|2021-09-14 15:22:40|7334.4|7331.6|7335.7|7332.9|7335.7|7332.9|7333.7|7330.9|21
1631632970000|2021-09-14 15:22:50|7335.2|7332.4|7336.2|7333.4|7336.4|7333.6|7334.7|7331.9|83
1631632980000|2021-09-14 15:23:00|7336.5|7333.7|7336|7333.2|7338|7335.2|7335.7|7332.9|81
1631632990000|2021-09-14 15:23:10|7335.7|7332.9|7339.2|7336.4|7339.4|7336.6|7335.7|7332.9|25
1631633000000|2021-09-14 15:23:20|7339|7336.2|7341|7338.2|7341.2|7338.4|7338.9|7336.1|12
1631633010000|2021-09-14 15:23:30|7340.7|7337.9|7340|7337.2|7341.2|7338.4|7339.7|7336.9|217
1631633020000|2021-09-14 15:23:40|7339.7|7336.9|7337.7|7334.9|7339.7|7336.9|7337.7|7334.9|64
1631633030000|2021-09-14 15:23:50|7337.4|7334.6|7337.2|7334.4|7337.4|7334.6|7337|7334.2|19
1631633040000|2021-09-14 15:24:00|7337|7334.2|7338.4|7335.6|7339|7336.2|7337|7334.2|45
1631633050000|2021-09-14 15:24:10|7338.7|7335.9|7340.4|7337.6|7340.4|7337.6|7338.7|7335.9|39
1631633060000|2021-09-14 15:24:20|7340.9|7338.1|7341.9|7339.1|7341.9|7339.1|7340.7|7337.9|24
1631633070000|2021-09-14 15:24:30|7341.7|7338.9|7340.7|7337.9|7341.9|7339.1|7340.2|7337.4|35
1631633080000|2021-09-14 15:24:40|7340.9|7338.1|7340|7337.2|7341.4|7338.6|7340|7337.2|25
1631633090000|2021-09-14 15:24:50|7340.2|7337.4|7338|7335.2|7340.2|7337.4|7337.7|7334.9|112
1631633100000|2021-09-14 15:25:00|7337.7|7334.9|7339.4|7336.6|7339.7|7336.9|7337.4|7334.6|56
1631633110000|2021-09-14 15:25:10|7339|7336.2|7340|7337.2|7340.7|7337.9|7339|7336.2|33
1631633120000|2021-09-14 15:25:20|7339.7|7336.9|7340.7|7337.9|7341.2|7338.4|7339.7|7336.9|29
1631633130000|2021-09-14 15:25:30|7341|7338.2|7342.4|7339.6|7342.4|7339.6|7340.7|7337.9|23
1631633140000|2021-09-14 15:25:40|7342.7|7339.9|7342|7339.2|7342.7|7339.9|7342|7339.2|15
1631633150000|2021-09-14 15:25:50|7341.4|7338.6|7341.4|7338.6|7341.4|7338.6|7341|7338.2|17
1631633160000|2021-09-14 15:26:00|7341.2|7338.4|7342.7|7339.9|7342.7|7339.9|7341|7338.2|134
1631633170000|2021-09-14 15:26:10|7342.5|7339.7|7341.4|7338.6|7342.7|7339.9|7340.7|7337.9|24
1631633180000|2021-09-14 15:26:20|7341.7|7338.9|7342.2|7339.4|7342.4|7339.6|7341.7|7338.9|30
1631633190000|2021-09-14 15:26:30|7342|7339.2|7340.2|7337.4|7342|7339.2|7340|7337.2|61
1631633200000|2021-09-14 15:26:40|7340.5|7337.7|7341.2|7338.4|7341.7|7338.9|7340.5|7337.7|85
1631633210000|2021-09-14 15:26:50|7341|7338.2|7338.4|7335.6|7341.2|7338.4|7337.7|7334.9|87
1631633220000|2021-09-14 15:27:00|7338.2|7335.4|7340.2|7337.4|7340.4|7337.6|7337.9|7335.1|45
1631633230000|2021-09-14 15:27:10|7340.4|7337.6|7339.7|7336.9|7340.4|7337.6|7339.7|7336.9|17
1631633240000|2021-09-14 15:27:20|7340.2|7337.4|7340.4|7337.6|7341.2|7338.4|7339.7|7336.9|43
1631633250000|2021-09-14 15:27:30|7340.2|7337.4|7339.2|7336.4|7340.4|7337.6|7339.2|7336.4|91
1631633260000|2021-09-14 15:27:40|7338.7|7335.9|7337.4|7334.6|7339.2|7336.4|7336.7|7333.9|65
1631633270000|2021-09-14 15:27:50|7337.7|7334.9|7335.2|7332.4|7337.7|7334.9|7333.9|7331.1|245
1631633280000|2021-09-14 15:28:00|7335.7|7332.9|7337|7334.2|7337|7334.2|7335.7|7332.9|49
1631633290000|2021-09-14 15:28:10|7336.7|7333.9|7335.7|7332.9|7336.7|7333.9|7335|7332.2|81
1631633300000|2021-09-14 15:28:20|7335.9|7333.1|7336.7|7333.9|7336.7|7333.9|7335.4|7332.6|20
1631633310000|2021-09-14 15:28:30|7337.2|7334.4|7337.2|7334.4|7337.4|7334.6|7336.7|7333.9|24
1631633320000|2021-09-14 15:28:40|7336.9|7334.1|7336.4|7333.6|7338.2|7335.4|7336.4|7333.6|66
1631633330000|2021-09-14 15:28:50|7336.2|7333.4|7336|7333.2|7338.2|7335.4|7336|7333.2|169
1631633340000|2021-09-14 15:29:00|7336.2|7333.4|7334.4|7331.6|7336.7|7333.9|7332|7329.2|156
1631633350000|2021-09-14 15:29:10|7334.2|7331.4|7335.4|7332.6|7335.4|7332.6|7333.4|7330.6|238
1631633360000|2021-09-14 15:29:20|7335.2|7332.4|7338.4|7335.6|7338.4|7335.6|7335.2|7332.4|144
1631633370000|2021-09-14 15:29:30|7338.7|7335.9|7336.9|7334.1|7338.9|7336.1|7335.4|7332.6|279
1631633380000|2021-09-14 15:29:40|7336.7|7333.9|7337.9|7335.1|7338.2|7335.4|7335.4|7332.6|182
1631633390000|2021-09-14 15:29:50|7337.4|7334.6|7338.2|7335.4|7338.9|7336.1|7336.9|7334.1|256
1631633400000|2021-09-14 15:30:00|7338.4|7335.6|7336.4|7333.6|7338.4|7335.6|7336.4|7333.6|140
1631633410000|2021-09-14 15:30:10|7335.4|7332.6|7341.4|7338.6|7341.4|7338.6|7335.4|7332.6|273
1631633420000|2021-09-14 15:30:20|7340.9|7338.1|7337.4|7334.6|7340.9|7338.1|7337.4|7334.6|72
1631633430000|2021-09-14 15:30:30|7336.9|7334.1|7337.9|7335.1|7338.2|7335.4|7336.4|7333.6|36
1631633440000|2021-09-14 15:30:40|7338.2|7335.4|7336|7333.2|7338.2|7335.4|7336|7333.2|53
1631633450000|2021-09-14 15:30:50|7336.4|7333.6|7334.9|7332.1|7336.4|7333.6|7333.4|7330.6|36
1631633460000|2021-09-14 15:31:00|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|7333.4|7330.6|158
1631633470000|2021-09-14 15:31:10|7334.7|7331.9|7334.7|7331.9|7335.2|7332.4|7334.4|7331.6|27
1631633480000|2021-09-14 15:31:20|7333.9|7331.1|7334.9|7332.1|7335.2|7332.4|7333.4|7330.6|27
1631633490000|2021-09-14 15:31:30|7335.2|7332.4|7334.9|7332.1|7335.4|7332.6|7331.7|7328.9|256
1631633500000|2021-09-14 15:31:40|7334.7|7331.9|7335.9|7333.1|7337.2|7334.4|7334.7|7331.9|37
1631633510000|2021-09-14 15:31:50|7336.2|7333.4|7336.9|7334.1|7336.9|7334.1|7335.7|7332.9|9
1631633520000|2021-09-14 15:32:00|7337.4|7334.6|7336.4|7333.6|7338.2|7335.4|7336.4|7333.6|59
1631633530000|2021-09-14 15:32:10|7336.7|7333.9|7336.4|7333.6|7336.9|7334.1|7336.4|7333.6|18
1631633540000|2021-09-14 15:32:20|7336.9|7334.1|7337.9|7335.1|7338.4|7335.6|7336.4|7333.6|36
1631633550000|2021-09-14 15:32:30|7338.2|7335.4|7338.2|7335.4|7338.2|7335.4|7337.2|7334.4|6
1631633560000|2021-09-14 15:32:40|7337.9|7335.1|7336.7|7333.9|7337.9|7335.1|7336.4|7333.6|74
1631633570000|2021-09-14 15:32:50|7336.4|7333.6|7336.4|7333.6|7336.7|7333.9|7336.4|7333.6|37
1631633580000|2021-09-14 15:33:00|7335.2|7332.4|7334.2|7331.4|7335.2|7332.4|7334.2|7331.4|35
1631633590000|2021-09-14 15:33:10|7334.4|7331.6|7335.9|7333.1|7335.9|7333.1|7334.4|7331.6|23
1631633600000|2021-09-14 15:33:20|7335.4|7332.6|7335.4|7332.6|7336.4|7333.6|7334.9|7332.1|25
1631633610000|2021-09-14 15:33:30|7334.4|7331.6|7335.7|7332.9|7335.7|7332.9|7334.4|7331.6|9
1631633620000|2021-09-14 15:33:40|7335.4|7332.6|7335.9|7333.1|7336.2|7333.4|7335.4|7332.6|83
1631633630000|2021-09-14 15:33:50|7336.4|7333.6|7335.9|7333.1|7336.4|7333.6|7335.9|7333.1|25
1631633640000|2021-09-14 15:34:00|7335.7|7332.9|7336.2|7333.4|7336.4|7333.6|7335.4|7332.6|34
1631633650000|2021-09-14 15:34:10|7336.4|7333.6|7338.9|7336.1|7338.9|7336.1|7336.4|7333.6|84
1631633660000|2021-09-14 15:34:20|7338.2|7335.4|7334.7|7331.9|7338.7|7335.9|7333.2|7330.4|125
1631633670000|2021-09-14 15:34:30|7334.9|7332.1|7334.4|7331.6|7335.2|7332.4|7334.4|7331.6|21
1631633680000|2021-09-14 15:34:40|7334.9|7332.1|7335.4|7332.6|7335.4|7332.6|7334.9|7332.1|48
1631633690000|2021-09-14 15:34:50|7334.4|7331.6|7333.9|7331.1|7334.4|7331.6|7333.4|7330.6|203
1631633700000|2021-09-14 15:35:00|7334.2|7331.4|7334.9|7332.1|7336.4|7333.6|7333.9|7331.1|22
1631633710000|2021-09-14 15:35:10|7335.2|7332.4|7334.4|7331.6|7335.2|7332.4|7333.9|7331.1|8
1631633720000|2021-09-14 15:35:20|7334.9|7332.1|7334.9|7332.1|7335.4|7332.6|7334.4|7331.6|12
1631633730000|2021-09-14 15:35:30|7335.2|7332.4|7336.4|7333.6|7336.4|7333.6|7334.9|7332.1|39
1631633740000|2021-09-14 15:35:40|7337.2|7334.4|7337.2|7334.4|7337.4|7334.6|7336.4|7333.6|49
1631633750000|2021-09-14 15:35:50|7337.4|7334.6|7338.9|7336.1|7339.2|7336.4|7337.4|7334.6|43
1631633760000|2021-09-14 15:36:00|7338.7|7335.9|7339.2|7336.4|7339.2|7336.4|7338.2|7335.4|24
1631633770000|2021-09-14 15:36:10|7338.9|7336.1|7338.4|7335.6|7339.4|7336.6|7338.4|7335.6|7
1631633780000|2021-09-14 15:36:20|7338.2|7335.4|7339.4|7336.6|7340.4|7337.6|7337.9|7335.1|75
1631633790000|2021-09-14 15:36:30|7340.2|7337.4|7338.7|7335.9|7340.2|7337.4|7338.4|7335.6|22
1631633800000|2021-09-14 15:36:40|7338.4|7335.6|7338.2|7335.4|7338.7|7335.9|7338.2|7335.4|17
1631633810000|2021-09-14 15:36:50|7337.9|7335.1|7338.4|7335.6|7338.7|7335.9|7337.9|7335.1|33
1631633820000|2021-09-14 15:37:00|7338.2|7335.4|7337.2|7334.4|7338.2|7335.4|7336.4|7333.6|57
1631633830000|2021-09-14 15:37:10|7336.7|7333.9|7336.9|7334.1|7337.2|7334.4|7336.4|7333.6|5
1631633840000|2021-09-14 15:37:20|7337.2|7334.4|7336.7|7333.9|7337.2|7334.4|7336.4|7333.6|15
1631633850000|2021-09-14 15:37:30|7336.9|7334.1|7337.2|7334.4|7337.2|7334.4|7336.7|7333.9|10
1631633860000|2021-09-14 15:37:40|7337.4|7334.6|7339.2|7336.4|7339.2|7336.4|7337.4|7334.6|46
1631633870000|2021-09-14 15:37:50|7338.9|7336.1|7337.7|7334.9|7339.2|7336.4|7337.4|7334.6|43
1631633880000|2021-09-14 15:38:00|7337.9|7335.1|7339.7|7336.9|7340.4|7337.6|7337.9|7335.1|21
1631633890000|2021-09-14 15:38:10|7340.2|7337.4|7338.9|7336.1|7340.2|7337.4|7338.4|7335.6|21
1631633900000|2021-09-14 15:38:20|7336.4|7333.6|7336.9|7334.1|7337.4|7334.6|7336.4|7333.6|125
1631633910000|2021-09-14 15:38:30|7337.2|7334.4|7337.4|7334.6|7337.9|7335.1|7337.2|7334.4|11
1631633920000|2021-09-14 15:38:40|7337.2|7334.4|7338.9|7336.1|7338.9|7336.1|7337.2|7334.4|39
1631633930000|2021-09-14 15:38:50|7338.7|7335.9|7339.2|7336.4|7339.2|7336.4|7338.4|7335.6|11
1631633940000|2021-09-14 15:39:00|7338.9|7336.1|7341.2|7338.4|7341.2|7338.4|7338.9|7336.1|55
1631633950000|2021-09-14 15:39:10|7340.9|7338.1|7341.2|7338.4|7341.2|7338.4|7340.9|7338.1|9
1631633960000|2021-09-14 15:39:20|7340.9|7338.1|7342.2|7339.4|7342.2|7339.4|7340.9|7338.1|20
1631633970000|2021-09-14 15:39:30|7341.9|7339.1|7340.9|7338.1|7342.2|7339.4|7340.9|7338.1|19
1631633980000|2021-09-14 15:39:40|7342.2|7339.4|7341.4|7338.6|7342.2|7339.4|7341.4|7338.6|56
1631633990000|2021-09-14 15:39:50|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|7342.4|7339.6|28
1631634000000|2021-09-14 15:40:00|7342.7|7339.9|7342.4|7339.6|7342.7|7339.9|7342.4|7339.6|16
1631634010000|2021-09-14 15:40:10|7342.7|7339.9|7341.4|7338.6|7342.7|7339.9|7341.4|7338.6|30
1631634020000|2021-09-14 15:40:20|7341.7|7338.9|7340.4|7337.6|7342.2|7339.4|7340.4|7337.6|18
1631634030000|2021-09-14 15:40:30|7340.9|7338.1|7339.9|7337.1|7341.2|7338.4|7339.9|7337.1|7
1631634040000|2021-09-14 15:40:40|7339.7|7336.9|7339.7|7336.9|7339.9|7337.1|7338.9|7336.1|16
1631634050000|2021-09-14 15:40:50|7339.9|7337.1|7338.9|7336.1|7339.9|7337.1|7338.7|7335.9|37
1631634060000|2021-09-14 15:41:00|7338.4|7335.6|7338.9|7336.1|7339.2|7336.4|7338.4|7335.6|8
1631634070000|2021-09-14 15:41:10|7339.2|7336.4|7339.7|7336.9|7340.2|7337.4|7338.9|7336.1|34
1631634080000|2021-09-14 15:41:20|7339.9|7337.1|7339.9|7337.1|7339.9|7337.1|7339.4|7336.6|14
1631634090000|2021-09-14 15:41:30|7339.7|7336.9|7339.2|7336.4|7339.9|7337.1|7339.2|7336.4|6
1631634100000|2021-09-14 15:41:40|7339.4|7336.6|7340.4|7337.6|7340.7|7337.9|7339.4|7336.6|42
1631634110000|2021-09-14 15:41:50|7340.2|7337.4|7341.7|7338.9|7341.9|7339.1|7340.2|7337.4|56
1631634120000|2021-09-14 15:42:00|7341.2|7338.4|7339.4|7336.6|7341.2|7338.4|7339.4|7336.6|19
1631634130000|2021-09-14 15:42:10|7338.9|7336.1|7339.4|7336.6|7339.4|7336.6|7338.4|7335.6|56
1631634140000|2021-09-14 15:42:20|7339.7|7336.9|7339.4|7336.6|7339.9|7337.1|7339.4|7336.6|7
1631634150000|2021-09-14 15:42:30|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|7339.7|7336.9|8
1631634160000|2021-09-14 15:42:40|7339.4|7336.6|7338.7|7335.9|7339.4|7336.6|7338.4|7335.6|23
1631634170000|2021-09-14 15:42:50|7338.4|7335.6|7337.9|7335.1|7338.7|7335.9|7337.7|7334.9|107
1631634180000|2021-09-14 15:43:00|7337.7|7334.9|7333.4|7330.6|7337.7|7334.9|7333.4|7330.6|37
1631634190000|2021-09-14 15:43:10|7333.2|7330.4|7333.2|7330.4|7333.4|7330.6|7332.4|7329.6|69
1631634200000|2021-09-14 15:43:20|7332.9|7330.1|7332.7|7329.9|7333.4|7330.6|7332.4|7329.6|101
1631634210000|2021-09-14 15:43:30|7332.4|7329.6|7332.7|7329.9|7332.7|7329.9|7330.4|7327.6|120
1631634220000|2021-09-14 15:43:40|7333.4|7330.6|7333.4|7330.6|7333.9|7331.1|7333.4|7330.6|12
1631634230000|2021-09-14 15:43:50|7333.7|7330.9|7333.2|7330.4|7333.7|7330.9|7333.2|7330.4|15
1631634240000|2021-09-14 15:44:00|7333.4|7330.6|7334.4|7331.6|7334.7|7331.9|7333.4|7330.6|14
1631634250000|2021-09-14 15:44:10|7334.2|7331.4|7335.2|7332.4|7335.4|7332.6|7334.2|7331.4|58
1631634260000|2021-09-14 15:44:20|7335.4|7332.6|7335.2|7332.4|7335.4|7332.6|7335.2|7332.4|11
1631634270000|2021-09-14 15:44:30|7334.7|7331.9|7334.2|7331.4|7334.9|7332.1|7334.2|7331.4|31
1631634280000|2021-09-14 15:44:40|7333.9|7331.1|7333.4|7330.6|7333.9|7331.1|7333.2|7330.4|10
1631634290000|2021-09-14 15:44:50|7333.2|7330.4|7333.2|7330.4|7333.7|7330.9|7333.2|7330.4|49
1631634300000|2021-09-14 15:45:00|7333.4|7330.6|7331.4|7328.6|7333.4|7330.6|7331.4|7328.6|27
1631634310000|2021-09-14 15:45:10|7331.2|7328.4|7329.9|7327.1|7331.2|7328.4|7329.9|7327.1|17
1631634320000|2021-09-14 15:45:20|7329.7|7326.9|7328.7|7325.9|7330.2|7327.4|7328.4|7325.6|249
1631634330000|2021-09-14 15:45:30|7328.9|7326.1|7329.2|7326.4|7329.7|7326.9|7328.2|7325.4|47
1631634340000|2021-09-14 15:45:40|7329.4|7326.6|7329.7|7326.9|7330.4|7327.6|7329.2|7326.4|32
1631634350000|2021-09-14 15:45:50|7329.2|7326.4|7329.4|7326.6|7330.2|7327.4|7329.2|7326.4|20
1631634360000|2021-09-14 15:46:00|7329.2|7326.4|7328.9|7326.1|7329.7|7326.9|7328.4|7325.6|38
1631634370000|2021-09-14 15:46:10|7328.7|7325.9|7327.4|7324.6|7329.2|7326.4|7327.4|7324.6|35
1631634380000|2021-09-14 15:46:20|7327.2|7324.4|7327.4|7324.6|7327.4|7324.6|7326.4|7323.6|22
1631634390000|2021-09-14 15:46:30|7327.7|7324.9|7327.4|7324.6|7328.2|7325.4|7326.9|7324.1|13
1631634400000|2021-09-14 15:46:40|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|7328.2|7325.4|5
1631634410000|2021-09-14 15:46:50|7328.4|7325.6|7328.4|7325.6|7328.7|7325.9|7328.2|7325.4|28
1631634420000|2021-09-14 15:47:00|7328.2|7325.4|7328.4|7325.6|7329.2|7326.4|7328.2|7325.4|10
1631634430000|2021-09-14 15:47:10|7328.7|7325.9|7329.2|7326.4|7329.2|7326.4|7328.4|7325.6|7
1631634440000|2021-09-14 15:47:20|7330.4|7327.6|7331.4|7328.6|7331.9|7329.1|7330.4|7327.6|42
1631634450000|2021-09-14 15:47:30|7330.9|7328.1|7328.9|7326.1|7330.9|7328.1|7328.7|7325.9|17
1631634460000|2021-09-14 15:47:40|7328.7|7325.9|7328.4|7325.6|7328.7|7325.9|7327.2|7324.4|43
1631634470000|2021-09-14 15:47:50|7328.2|7325.4|7327.4|7324.6|7328.2|7325.4|7327.4|7324.6|4
1631634480000|2021-09-14 15:48:00|7327.9|7325.1|7328.1|7325.3|7328.6|7325.8|7327.9|7325.1|27
1631634490000|2021-09-14 15:48:10|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7327.6|7324.8|25
1631634500000|2021-09-14 15:48:20|7328.9|7326.1|7329.7|7326.9|7330.4|7327.6|7328.9|7326.1|21
1631634510000|2021-09-14 15:48:30|7329.4|7326.6|7329.7|7326.9|7330.1|7327.3|7329.4|7326.6|5
1631634520000|2021-09-14 15:48:40|7329.4|7326.6|7330.1|7327.3|7330.1|7327.3|7328.4|7325.6|24
1631634530000|2021-09-14 15:48:50|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.1|7327.3|33
1631634540000|2021-09-14 15:49:00|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|7330.1|7327.3|15
1631634550000|2021-09-14 15:49:10|7329.7|7326.9|7329.7|7326.9|7329.7|7326.9|7329.7|7326.9|32
1631634560000|2021-09-14 15:49:20|7329.4|7326.6|7329.6|7326.8|7330.1|7327.3|7329.4|7326.6|47
1631634570000|2021-09-14 15:49:30|7329.9|7327.1|7329.4|7326.6|7329.9|7327.1|7329.4|7326.6|8
1631634580000|2021-09-14 15:49:40|7329.9|7327.1|7329.4|7326.6|7330.1|7327.3|7329.4|7326.6|12
1631634590000|2021-09-14 15:49:50|7329.1|7326.3|7330.6|7327.8|7330.6|7327.8|7328.9|7326.1|49
1631634600000|2021-09-14 15:50:00|7330.9|7328.1|7331.1|7328.3|7331.1|7328.3|7330.9|7328.1|11
1631634610000|2021-09-14 15:50:10|7331.4|7328.6|7331.9|7329.1|7332.1|7329.3|7331.4|7328.6|15
1631634620000|2021-09-14 15:50:20|7332.1|7329.3|7332.1|7329.3|7332.4|7329.6|7331.9|7329.1|15
1631634630000|2021-09-14 15:50:30|7331.9|7329.1|7331.4|7328.6|7331.9|7329.1|7331.4|7328.6|3
1631634640000|2021-09-14 15:50:40|7331.9|7329.1|7333.9|7331.1|7333.9|7331.1|7331.6|7328.8|44
1631634650000|2021-09-14 15:50:50|7334.1|7331.3|7334.6|7331.8|7335.4|7332.6|7333.9|7331.1|21
1631634660000|2021-09-14 15:51:00|7335.1|7332.3|7336.9|7334.1|7337.4|7334.6|7335.1|7332.3|61
1631634670000|2021-09-14 15:51:10|7336.4|7333.6|7337.4|7334.6|7337.9|7335.1|7336.4|7333.6|24
1631634680000|2021-09-14 15:51:20|7337.9|7335.1|7338.2|7335.4|7338.4|7335.6|7337.4|7334.6|29
1631634690000|2021-09-14 15:51:30|7337.9|7335.1|7338.9|7336.1|7339.4|7336.6|7337.9|7335.1|10
1631634700000|2021-09-14 15:51:40|7339.1|7336.3|7338.4|7335.6|7339.1|7336.3|7337.4|7334.6|11
1631634710000|2021-09-14 15:51:50|7338.9|7336.1|7338.4|7335.6|7338.9|7336.1|7338.4|7335.6|17
1631634720000|2021-09-14 15:52:00|7338.9|7336.1|7338.4|7335.6|7338.9|7336.1|7338.4|7335.6|59
1631634730000|2021-09-14 15:52:10|7338.6|7335.8|7339.4|7336.6|7339.4|7336.6|7338.4|7335.6|53
1631634740000|2021-09-14 15:52:20|7338.6|7335.8|7339.4|7336.6|7339.4|7336.6|7338.4|7335.6|37
1631634750000|2021-09-14 15:52:30|7338.9|7336.1|7338.9|7336.1|7339.4|7336.6|7338.4|7335.6|196
1631634760000|2021-09-14 15:52:40|7338.7|7335.9|7338.2|7335.4|7338.9|7336.1|7338.2|7335.4|34
1631634770000|2021-09-14 15:52:50|7337.9|7335.1|7338.9|7336.1|7339.1|7336.3|7337.9|7335.1|14
1631634780000|2021-09-14 15:53:00|7339.4|7336.6|7340.4|7337.6|7340.4|7337.6|7339.4|7336.6|9
1631634790000|2021-09-14 15:53:10|7339.9|7337.1|7339.4|7336.6|7339.9|7337.1|7339.4|7336.6|27
1631634800000|2021-09-14 15:53:20|7339.1|7336.3|7338.4|7335.6|7339.4|7336.6|7338.4|7335.6|17
1631634810000|2021-09-14 15:53:30|7338.6|7335.8|7338.4|7335.6|7338.6|7335.8|7338.4|7335.6|14
1631634820000|2021-09-14 15:53:40|7338.2|7335.4|7338.4|7335.6|7338.6|7335.8|7337.7|7334.9|32
1631634830000|2021-09-14 15:53:50|7338.6|7335.8|7339.1|7336.3|7339.1|7336.3|7338.4|7335.6|6
1631634840000|2021-09-14 15:54:00|7339.9|7337.1|7338.4|7335.6|7340.4|7337.6|7338.4|7335.6|21
1631634850000|2021-09-14 15:54:10|7338.6|7335.8|7338.4|7335.6|7338.6|7335.8|7338.4|7335.6|12
1631634860000|2021-09-14 15:54:20|7338.1|7335.3|7337.6|7334.8|7338.4|7335.6|7337.4|7334.6|11
1631634870000|2021-09-14 15:54:30|7337.4|7334.6|7337.4|7334.6|7337.6|7334.8|7337.1|7334.3|61
1631634880000|2021-09-14 15:54:40|7337.6|7334.8|7337.6|7334.8|7338.4|7335.6|7337.4|7334.6|21
1631634890000|2021-09-14 15:54:50|7337.4|7334.6|7337.6|7334.8|7338.1|7335.3|7337.4|7334.6|6
1631634900000|2021-09-14 15:55:00|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|7338.1|7335.3|3
1631634910000|2021-09-14 15:55:10|7337.4|7334.6|7338.1|7335.3|7338.4|7335.6|7337.4|7334.6|5
1631634920000|2021-09-14 15:55:20|7338.6|7335.8|7339.1|7336.3|7339.1|7336.3|7338.4|7335.6|35
1631634930000|2021-09-14 15:55:30|7338.9|7336.1|7338.4|7335.6|7339.1|7336.3|7338.4|7335.6|11
1631634940000|2021-09-14 15:55:40|7339.1|7336.3|7338.9|7336.1|7339.1|7336.3|7338.4|7335.6|20
1631634950000|2021-09-14 15:55:50|7339.1|7336.3|7337.6|7334.8|7339.1|7336.3|7337.6|7334.8|14
1631634960000|2021-09-14 15:56:00|7337.9|7335.1|7338.4|7335.6|7338.6|7335.8|7337.9|7335.1|12
1631634970000|2021-09-14 15:56:10|7338.6|7335.8|7338.7|7335.9|7338.9|7336.1|7338.4|7335.6|6
1631634980000|2021-09-14 15:56:20|7338.4|7335.6|7336.4|7333.6|7338.4|7335.6|7336.4|7333.6|14
1631634990000|2021-09-14 15:56:30|7336.1|7333.3|7336.9|7334.1|7337.1|7334.3|7335.9|7333.1|22
1631635000000|2021-09-14 15:56:40|7336.4|7333.6|7338.4|7335.6|7339.6|7336.8|7336.4|7333.6|77
1631635010000|2021-09-14 15:56:50|7338.6|7335.8|7339.1|7336.3|7339.6|7336.8|7338.4|7335.6|37
1631635020000|2021-09-14 15:57:00|7339.9|7337.1|7340.9|7338.1|7341.1|7338.3|7339.9|7337.1|57
1631635030000|2021-09-14 15:57:10|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|7341.1|7338.3|35
1631635040000|2021-09-14 15:57:20|7341.4|7338.6|7339.6|7336.8|7341.6|7338.8|7339.1|7336.3|32
1631635050000|2021-09-14 15:57:30|7339.9|7337.1|7339.1|7336.3|7339.9|7337.1|7338.4|7335.6|8
1631635060000|2021-09-14 15:57:40|7338.9|7336.1|7339.9|7337.1|7339.9|7337.1|7338.6|7335.8|8
1631635070000|2021-09-14 15:57:50|7339.7|7336.9|7338.6|7335.8|7339.7|7336.9|7338.1|7335.3|24
1631635080000|2021-09-14 15:58:00|7338.4|7335.6|7338.9|7336.1|7339.1|7336.3|7337.4|7334.6|105
1631635090000|2021-09-14 15:58:10|7339.1|7336.3|7337.4|7334.6|7339.4|7336.6|7337.4|7334.6|39
1631635100000|2021-09-14 15:58:20|||||||||96
1631635110000|2021-09-14 15:58:30|||||||||6
1631635120000|2021-09-14 15:58:40|||||||||14
1631635130000|2021-09-14 15:58:50|||||||||17
1631635140000|2021-09-14 15:59:00|7336.4|7333.6|7337.1|7334.3|7337.1|7334.3|7336.4|7333.6|71
1631635150000|2021-09-14 15:59:10|7336.4|7333.6|7335.9|7333.1|7336.4|7333.6|7335.4|7332.6|357
1631635160000|2021-09-14 15:59:20|7335.7|7332.9|7336.4|7333.6|7337.1|7334.3|7335.7|7332.9|19
1631635170000|2021-09-14 15:59:30|7336.9|7334.1|7336.4|7333.6|7337.1|7334.3|7336.1|7333.3|20
1631635180000|2021-09-14 15:59:40|7336.6|7333.8|7339.1|7336.3|7339.1|7336.3|7336.6|7333.8|87
1631635190000|2021-09-14 15:59:50|7339.7|7336.9|7340.1|7337.3|7340.1|7337.3|7339.4|7336.6|63
1631635200000|2021-09-14 16:00:00|7339.9|7337.1|7340.4|7337.6|7341.1|7338.3|7339.9|7337.1|43
1631635210000|2021-09-14 16:00:10|7340.1|7337.3|7339.1|7336.3|7340.1|7337.3|7339.1|7336.3|13
1631635220000|2021-09-14 16:00:20|7338.7|7335.9|7338.7|7335.9|7339.1|7336.3|7338.4|7335.6|27
1631635230000|2021-09-14 16:00:30|7338.9|7336.1|7339.4|7336.6|7339.4|7336.6|7338.7|7335.9|23
1631635240000|2021-09-14 16:00:40|7339.1|7336.3|7340.1|7337.3|7340.4|7337.6|7338.7|7335.9|20
1631635250000|2021-09-14 16:00:50|7340.4|7337.6|7340.4|7337.6|7340.6|7337.8|7340.1|7337.3|13
1631635260000|2021-09-14 16:01:00|7340.7|7337.9|7342.4|7339.6|7342.4|7339.6|7340.7|7337.9|31
1631635270000|2021-09-14 16:01:10|7342.9|7340.1|7342.6|7339.8|7343.4|7340.6|7342.6|7339.8|64
1631635280000|2021-09-14 16:01:20|7342.4|7339.6|7343.9|7341.1|7344.1|7341.3|7342.1|7339.3|53
1631635290000|2021-09-14 16:01:30|7343.7|7340.9|7343.1|7340.3|7343.7|7340.9|7343.1|7340.3|3
1631635300000|2021-09-14 16:01:40|7343.4|7340.6|7345.4|7342.6|7346.1|7343.3|7343.4|7340.6|187
1631635310000|2021-09-14 16:01:50|7345.1|7342.3|7344.4|7341.6|7345.4|7342.6|7344.4|7341.6|36
1631635320000|2021-09-14 16:02:00|7344.6|7341.8|7345.1|7342.3|7345.1|7342.3|7344.4|7341.6|22
1631635330000|2021-09-14 16:02:10|7344.9|7342.1|7344.4|7341.6|7345.4|7342.6|7344.4|7341.6|50
1631635340000|2021-09-14 16:02:20|7344.1|7341.3|7344.9|7342.1|7345.4|7342.6|7343.7|7340.9|178
1631635350000|2021-09-14 16:02:30|7345.1|7342.3|7345.4|7342.6|7345.4|7342.6|7344.4|7341.6|97
1631635360000|2021-09-14 16:02:40|7345.6|7342.8|7345.4|7342.6|7346.4|7343.6|7345.4|7342.6|75
1631635370000|2021-09-14 16:02:50|7346.1|7343.3|7345.4|7342.6|7346.1|7343.3|7345.1|7342.3|40
1631635380000|2021-09-14 16:03:00|7345.1|7342.3|7345.7|7342.9|7345.7|7342.9|7344.7|7341.9|30
1631635390000|2021-09-14 16:03:10|7344.9|7342.1|7345.4|7342.6|7346.4|7343.6|7344.9|7342.1|10
1631635400000|2021-09-14 16:03:20|7344.9|7342.1|7345.4|7342.6|7345.4|7342.6|7344.4|7341.6|18
1631635410000|2021-09-14 16:03:30|||||||||3
1631635420000|2021-09-14 16:03:40|7345.9|7343.1|7346.4|7343.6|7346.4|7343.6|7345.9|7343.1|46
1631635430000|2021-09-14 16:03:50|7346.9|7344.1|7347.4|7344.6|7348.4|7345.6|7346.9|7344.1|65
1631635440000|2021-09-14 16:04:00|7346.9|7344.1|7345.9|7343.1|7346.9|7344.1|7345.4|7342.6|61
1631635450000|2021-09-14 16:04:10|7345.6|7342.8|7345.4|7342.6|7346.1|7343.3|7344.9|7342.1|9
1631635460000|2021-09-14 16:04:20|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|7345.1|7342.3|24
1631635470000|2021-09-14 16:04:30|7345.4|7342.6|7345.9|7343.1|7345.9|7343.1|7345.4|7342.6|20
1631635480000|2021-09-14 16:04:40|7346.1|7343.3|7346.4|7343.6|7346.9|7344.1|7346.1|7343.3|20
1631635490000|2021-09-14 16:04:50|7346.6|7343.8|7346.9|7344.1|7346.9|7344.1|7346.4|7343.6|59
1631635500000|2021-09-14 16:05:00|7347.1|7344.3|7346.6|7343.8|7347.1|7344.3|7346.6|7343.8|2
1631635510000|2021-09-14 16:05:10|7347.1|7344.3|7349.1|7346.3|7349.1|7346.3|7347.1|7344.3|80
1631635520000|2021-09-14 16:05:20|7349.4|7346.6|7350.9|7348.1|7352.1|7349.3|7349.4|7346.6|193
1631635530000|2021-09-14 16:05:30|7351.1|7348.3|7351.6|7348.8|7351.6|7348.8|7350.6|7347.8|33
1631635540000|2021-09-14 16:05:40|7351.4|7348.6|7351.6|7348.8|7352.1|7349.3|7351.4|7348.6|18
1631635550000|2021-09-14 16:05:50|7351.4|7348.6|7351.6|7348.8|7352.1|7349.3|7351.4|7348.6|12
1631635560000|2021-09-14 16:06:00|7351.9|7349.1|7352.9|7350.1|7352.9|7350.1|7351.9|7349.1|32
1631635570000|2021-09-14 16:06:10|7353.1|7350.3|7353.1|7350.3|7353.9|7351.1|7352.6|7349.8|73
1631635580000|2021-09-14 16:06:20|7352.9|7350.1|7352.1|7349.3|7352.9|7350.1|7352.1|7349.3|14
1631635590000|2021-09-14 16:06:30|7352.4|7349.6|7354.1|7351.3|7354.4|7351.6|7352.4|7349.6|40
1631635600000|2021-09-14 16:06:40|7353.4|7350.6|7353.6|7350.8|7353.6|7350.8|7353.4|7350.6|5
1631635610000|2021-09-14 16:06:50|7354.1|7351.3|7353.4|7350.6|7354.4|7351.6|7353.4|7350.6|30
1631635620000|2021-09-14 16:07:00|7353.6|7350.8|7353.4|7350.6|7353.9|7351.1|7353.4|7350.6|112
1631635630000|2021-09-14 16:07:10|7353.1|7350.3|7352.4|7349.6|7353.4|7350.6|7352.4|7349.6|21
1631635640000|2021-09-14 16:07:20|7352.6|7349.8|7352.4|7349.6|7353.4|7350.6|7352.4|7349.6|34
1631635650000|2021-09-14 16:07:30|7351.9|7349.1|7351.4|7348.6|7351.9|7349.1|7351.1|7348.3|59
1631635660000|2021-09-14 16:07:40|||||||||3
1631635670000|2021-09-14 16:07:50|7350.9|7348.1|7350.6|7347.8|7350.9|7348.1|7350.4|7347.6|43
1631635680000|2021-09-14 16:08:00|7350.9|7348.1|7350.9|7348.1|7351.4|7348.6|7350.9|7348.1|21
1631635690000|2021-09-14 16:08:10|7351.4|7348.6|7351.4|7348.6|7351.6|7348.8|7351.1|7348.3|24
1631635700000|2021-09-14 16:08:20|7351.1|7348.3|7351.4|7348.6|7351.4|7348.6|7350.6|7347.8|8
1631635710000|2021-09-14 16:08:30|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|4
1631635720000|2021-09-14 16:08:40|7352.4|7349.6|7351.4|7348.6|7352.4|7349.6|7351.4|7348.6|22
1631635730000|2021-09-14 16:08:50|7351.6|7348.8|7350.6|7347.8|7351.6|7348.8|7350.4|7347.6|18
1631635740000|2021-09-14 16:09:00|7350.9|7348.1|7353.1|7350.3|7353.1|7350.3|7350.9|7348.1|28
1631635750000|2021-09-14 16:09:10|7352.4|7349.6|7352.4|7349.6|7353.1|7350.3|7352.4|7349.6|26
1631635760000|2021-09-14 16:09:20|7351.4|7348.6|7352.1|7349.3|7352.4|7349.6|7351.1|7348.3|17
1631635770000|2021-09-14 16:09:30|7351.9|7349.1|7352.1|7349.3|7352.1|7349.3|7351.6|7348.8|6
1631635780000|2021-09-14 16:09:40|7352.4|7349.6|7352.4|7349.6|7352.4|7349.6|7352.4|7349.6|2
1631635790000|2021-09-14 16:09:50|7351.9|7349.1|7351.6|7348.8|7351.9|7349.1|7351.6|7348.8|12
1631635800000|2021-09-14 16:10:00|7351.9|7349.1|7351.6|7348.8|7351.9|7349.1|7351.6|7348.8|28
1631635810000|2021-09-14 16:10:10|7351.9|7349.1|7353.1|7350.3|7353.1|7350.3|7351.9|7349.1|8
1631635820000|2021-09-14 16:10:20|7352.9|7350.1|7352.4|7349.6|7352.9|7350.1|7352.4|7349.6|5
1631635830000|2021-09-14 16:10:30|||||||||4
1631635840000|2021-09-14 16:10:40|7352.6|7349.8|7352.1|7349.3|7352.9|7350.1|7351.4|7348.6|19
1631635850000|2021-09-14 16:10:50|7352.4|7349.6|7352.1|7349.3|7352.4|7349.6|7351.6|7348.8|98
1631635860000|2021-09-14 16:11:00|7352.4|7349.6|7351.9|7349.1|7352.4|7349.6|7351.4|7348.6|13
1631635870000|2021-09-14 16:11:10|7352.1|7349.3|7352.1|7349.3|7352.1|7349.3|7351.9|7349.1|16
1631635880000|2021-09-14 16:11:20|7352.9|7350.1|7351.1|7348.3|7352.9|7350.1|7351.1|7348.3|54
1631635890000|2021-09-14 16:11:30|7351.4|7348.6|7351.1|7348.3|7351.6|7348.8|7350.4|7347.6|94
1631635900000|2021-09-14 16:11:40|7350.6|7347.8|7349.9|7347.1|7350.6|7347.8|7349.6|7346.8|26
1631635910000|2021-09-14 16:11:50|7349.6|7346.8|7350.1|7347.3|7350.4|7347.6|7349.6|7346.8|19
1631635920000|2021-09-14 16:12:00|7349.6|7346.8|7349.6|7346.8|7350.1|7347.3|7349.6|7346.8|6
1631635930000|2021-09-14 16:12:10|7350.1|7347.3|7349.9|7347.1|7350.1|7347.3|7349.6|7346.8|8
1631635940000|2021-09-14 16:12:20|7349.4|7346.6|7349.4|7346.6|7349.4|7346.6|7349.1|7346.3|6
1631635950000|2021-09-14 16:12:30|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|7350.1|7347.3|6
1631635960000|2021-09-14 16:12:40|7349.9|7347.1|7348.9|7346.1|7349.9|7347.1|7348.4|7345.6|37
1631635970000|2021-09-14 16:12:50|7348.4|7345.6|7349.4|7346.6|7349.4|7346.6|7348.4|7345.6|28
1631635980000|2021-09-14 16:13:00|7348.6|7345.8|7346.6|7343.8|7348.9|7346.1|7346.1|7343.3|143
1631635990000|2021-09-14 16:13:10|7347.1|7344.3|7346.6|7343.8|7347.9|7345.1|7346.4|7343.6|13
1631636000000|2021-09-14 16:13:20|7346.4|7343.6|7346.6|7343.8|7346.6|7343.8|7346.1|7343.3|6
1631636010000|2021-09-14 16:13:30|7346.4|7343.6|7345.9|7343.1|7346.6|7343.8|7345.6|7342.8|9
1631636020000|2021-09-14 16:13:40|7346.4|7343.6|7346.8|7344|7346.8|7344|7346.4|7343.6|11
1631636030000|2021-09-14 16:13:50|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|23
1631636040000|2021-09-14 16:14:00|7345.9|7343.1|7345.1|7342.3|7345.9|7343.1|7344.4|7341.6|32
1631636050000|2021-09-14 16:14:10|7344.9|7342.1|7345.1|7342.3|7345.1|7342.3|7344.6|7341.8|10
1631636060000|2021-09-14 16:14:20|7345.4|7342.6|7345.9|7343.1|7346.1|7343.3|7345.4|7342.6|40
1631636070000|2021-09-14 16:14:30|7345.6|7342.8|7345.1|7342.3|7345.6|7342.8|7345.1|7342.3|8
1631636080000|2021-09-14 16:14:40|7345.4|7342.6|7346.1|7343.3|7346.1|7343.3|7345.4|7342.6|8
1631636090000|2021-09-14 16:14:50|||||||||11
1631636100000|2021-09-14 16:15:00|7346.3|7343.5|7346.6|7343.8|7347.1|7344.3|7346.3|7343.5|24
1631636110000|2021-09-14 16:15:10|7346.8|7344|7348.4|7345.6|7348.6|7345.8|7346.8|7344|4
1631636120000|2021-09-14 16:15:20|7348.1|7345.3|7349.6|7346.8|7350.1|7347.3|7348.1|7345.3|34
1631636130000|2021-09-14 16:15:30|7349.8|7347|7350.1|7347.3|7350.3|7347.5|7349.6|7346.8|4
1631636140000|2021-09-14 16:15:40|7350.4|7347.6|7350.4|7347.6|7350.6|7347.8|7350.4|7347.6|11
1631636150000|2021-09-14 16:15:50|7350.6|7347.8|7349.9|7347.1|7350.6|7347.8|7349.4|7346.6|24
1631636160000|2021-09-14 16:16:00|7349.8|7347|7349.9|7347.1|7349.9|7347.1|7349.4|7346.6|95
1631636170000|2021-09-14 16:16:10|7350.1|7347.3|7350.6|7347.8|7351.1|7348.3|7350.1|7347.3|13
1631636180000|2021-09-14 16:16:20|7351.1|7348.3|7351.6|7348.8|7351.6|7348.8|7351.1|7348.3|24
1631636190000|2021-09-14 16:16:30|7352.1|7349.3|7352.6|7349.8|7352.6|7349.8|7351.6|7348.8|11
1631636200000|2021-09-14 16:16:40|7352.4|7349.6|7351.6|7348.8|7352.6|7349.8|7351.6|7348.8|6
1631636210000|2021-09-14 16:16:50|7352.1|7349.3|7352.4|7349.6|7352.4|7349.6|7352.1|7349.3|2
1631636220000|2021-09-14 16:17:00|7352.9|7350.1|7352.4|7349.6|7352.9|7350.1|7352.4|7349.6|21
1631636230000|2021-09-14 16:17:10|7351.9|7349.1|7351.9|7349.1|7351.9|7349.1|7351.9|7349.1|8
1631636240000|2021-09-14 16:17:20|7352.1|7349.3|7351.9|7349.1|7352.1|7349.3|7351.4|7348.6|7
1631636250000|2021-09-14 16:17:30|7352.1|7349.3|7351.6|7348.8|7352.1|7349.3|7351.4|7348.6|9
1631636260000|2021-09-14 16:17:40|7351.9|7349.1|7351.4|7348.6|7352.1|7349.3|7351.4|7348.6|6
1631636270000|2021-09-14 16:17:50|7351.9|7349.1|7350.9|7348.1|7352.4|7349.6|7350.9|7348.1|57
1631636280000|2021-09-14 16:18:00|||||||||11
1631636290000|2021-09-14 16:18:10|7350.4|7347.6|7349.4|7346.6|7350.6|7347.8|7349.4|7346.6|23
1631636300000|2021-09-14 16:18:20|7348.9|7346.1|7348.4|7345.6|7348.9|7346.1|7348.4|7345.6|64
1631636310000|2021-09-14 16:18:30|||||||||71
1631636320000|2021-09-14 16:18:40|7349.4|7346.6|7347.4|7344.6|7350.1|7347.3|7346.4|7343.6|92
1631636330000|2021-09-14 16:18:50|||||||||4
1631636340000|2021-09-14 16:19:00|7348.4|7345.6|7347.4|7344.6|7348.6|7345.8|7347.4|7344.6|149
1631636350000|2021-09-14 16:19:10|7346.6|7343.8|7346.4|7343.6|7346.6|7343.8|7346.4|7343.6|4
1631636360000|2021-09-14 16:19:20|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7345.9|7343.1|7
1631636370000|2021-09-14 16:19:30|7345.9|7343.1|7346.4|7343.6|7346.4|7343.6|7345.4|7342.6|11
1631636380000|2021-09-14 16:19:40|||||||||34
1631636390000|2021-09-14 16:19:50|7346.1|7343.3|7345.6|7342.8|7346.1|7343.3|7345.4|7342.6|4
1631636400000|2021-09-14 16:20:00|7345.9|7343.1|7345.4|7342.6|7345.9|7343.1|7345.4|7342.6|3
1631636410000|2021-09-14 16:20:10|7345.6|7342.8|7345.4|7342.6|7345.9|7343.1|7345.4|7342.6|6
1631636420000|2021-09-14 16:20:20|7345.9|7343.1|7346.4|7343.6|7346.4|7343.6|7345.4|7342.6|16
1631636430000|2021-09-14 16:20:30|||||||||36
1631636440000|2021-09-14 16:20:40|7345.9|7343.1|7345.4|7342.6|7346.4|7343.6|7345.4|7342.6|66
1631636450000|2021-09-14 16:20:50|7345.9|7343.1|7345.4|7342.6|7346.1|7343.3|7345.4|7342.6|28
1631636460000|2021-09-14 16:21:00|7345.9|7343.1|7345.4|7342.6|7345.9|7343.1|7345.4|7342.6|7
1631636470000|2021-09-14 16:21:10|7345.9|7343.1|7346.9|7344.1|7347.1|7344.3|7345.4|7342.6|32
1631636480000|2021-09-14 16:21:20|7347.1|7344.3|7346.6|7343.8|7347.1|7344.3|7346.6|7343.8|45
1631636490000|2021-09-14 16:21:30|||||||||2
1631636500000|2021-09-14 16:21:40|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7346.4|7343.6|7
1631636510000|2021-09-14 16:21:50|7346.1|7343.3|7346.1|7343.3|7346.1|7343.3|7345.9|7343.1|14
1631636520000|2021-09-14 16:22:00|7345.9|7343.1|7344.1|7341.3|7345.9|7343.1|7343.1|7340.3|48
1631636530000|2021-09-14 16:22:10|7345.1|7342.3|7344.4|7341.6|7345.1|7342.3|7344.4|7341.6|101
1631636540000|2021-09-14 16:22:20|||||||||13
1631636550000|2021-09-14 16:22:30|7344.6|7341.8|7344.9|7342.1|7344.9|7342.1|7344.6|7341.8|16
1631636560000|2021-09-14 16:22:40|7344.6|7341.8|7344.6|7341.8|7344.8|7342|7344.4|7341.6|12
1631636570000|2021-09-14 16:22:50|7344.4|7341.6|7343.4|7340.6|7344.4|7341.6|7343.4|7340.6|16
1631636580000|2021-09-14 16:23:00|7343.6|7340.8|7343.6|7340.8|7344.1|7341.3|7343.4|7340.6|28
1631636590000|2021-09-14 16:23:10|7343.4|7340.6|7343.8|7341|7343.8|7341|7343.4|7340.6|8
1631636600000|2021-09-14 16:23:20|7343.6|7340.8|7343.4|7340.6|7343.6|7340.8|7343.4|7340.6|8
1631636610000|2021-09-14 16:23:30|7343.6|7340.8|7343.9|7341.1|7343.9|7341.1|7343.4|7340.6|6
1631636620000|2021-09-14 16:23:40|7343.4|7340.6|7344.4|7341.6|7344.6|7341.8|7343.4|7340.6|5
1631636630000|2021-09-14 16:23:50|7344.6|7341.8|7344.4|7341.6|7344.6|7341.8|7343.9|7341.1|8
1631636640000|2021-09-14 16:24:00|7344.1|7341.3|7343.4|7340.6|7344.4|7341.6|7343.4|7340.6|16
1631636650000|2021-09-14 16:24:10|||||||||4
1631636660000|2021-09-14 16:24:20|7342.4|7339.6|7341.4|7338.6|7342.4|7339.6|7341.4|7338.6|45
1631636670000|2021-09-14 16:24:30|7340.9|7338.1|7337.9|7335.1|7340.9|7338.1|7337.4|7334.6|79
1631636680000|2021-09-14 16:24:40|7338.1|7335.3|7339.1|7336.3|7339.1|7336.3|7338.1|7335.3|13
1631636690000|2021-09-14 16:24:50|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|7339.4|7336.6|17
1631636700000|2021-09-14 16:25:00|7339.1|7336.3|7335.4|7332.6|7339.1|7336.3|7335.4|7332.6|137
1631636710000|2021-09-14 16:25:10|7335.6|7332.8|7334.9|7332.1|7336.4|7333.6|7334.4|7331.6|50
1631636720000|2021-09-14 16:25:20|7335.1|7332.3|7335.4|7332.6|7335.4|7332.6|7335.1|7332.3|105
1631636730000|2021-09-14 16:25:30|7335.6|7332.8|7335.4|7332.6|7336.4|7333.6|7335.4|7332.6|311
1631636740000|2021-09-14 16:25:40|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|39
1631636750000|2021-09-14 16:25:50|7335.4|7332.6|7335.6|7332.8|7336.1|7333.3|7335.1|7332.3|14
1631636760000|2021-09-14 16:26:00|7335.9|7333.1|7337.4|7334.6|7337.4|7334.6|7335.9|7333.1|260
1631636770000|2021-09-14 16:26:10|7336.6|7333.8|7336.9|7334.1|7336.9|7334.1|7336.6|7333.8|14
1631636780000|2021-09-14 16:26:20|||||||||3
1631636790000|2021-09-14 16:26:30|7336.4|7333.6|7334.6|7331.8|7336.4|7333.6|7334.6|7331.8|68
1631636800000|2021-09-14 16:26:40|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|36
1631636810000|2021-09-14 16:26:50|||||||||6
1631636820000|2021-09-14 16:27:00|7333.6|7330.8|7334.4|7331.6|7334.4|7331.6|7333.4|7330.6|13
1631636830000|2021-09-14 16:27:10|7334.1|7331.3|7332.9|7330.1|7334.1|7331.3|7332.6|7329.8|36
1631636840000|2021-09-14 16:27:20|7332.6|7329.8|7331.9|7329.1|7332.6|7329.8|7331.6|7328.8|29
1631636850000|2021-09-14 16:27:30|7332.4|7329.6|7332.6|7329.8|7333.4|7330.6|7332.4|7329.6|20
1631636860000|2021-09-14 16:27:40|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|3
1631636870000|2021-09-14 16:27:50|7333.1|7330.3|7333.4|7330.6|7333.4|7330.6|7333.1|7330.3|16
1631636880000|2021-09-14 16:28:00|7333.6|7330.8|7333.4|7330.6|7333.6|7330.8|7333.4|7330.6|7
1631636890000|2021-09-14 16:28:10|7332.9|7330.1|7333.6|7330.8|7333.6|7330.8|7332.9|7330.1|62
1631636900000|2021-09-14 16:28:20|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|17
1631636910000|2021-09-14 16:28:30|||||||||5
1631636920000|2021-09-14 16:28:40|7332.9|7330.1|7330.6|7327.8|7332.9|7330.1|7330.4|7327.6|38
1631636930000|2021-09-14 16:28:50|7330.9|7328.1|7326.1|7323.3|7330.9|7328.1|7325.6|7322.8|482
1631636940000|2021-09-14 16:29:00|7325.9|7323.1|7325.1|7322.3|7326.4|7323.6|7324.1|7321.3|103
1631636950000|2021-09-14 16:29:10|7325.4|7322.6|7326.4|7323.6|7326.4|7323.6|7325.4|7322.6|13
1631636960000|2021-09-14 16:29:20|7325.9|7323.1|7326.9|7324.1|7327.1|7324.3|7325.9|7323.1|36
1631636970000|2021-09-14 16:29:30|7326.6|7323.8|7326.9|7324.1|7327.6|7324.8|7326.6|7323.8|802
1631636980000|2021-09-14 16:29:40|7327.3|7324.5|7327.3|7324.5|7327.6|7324.8|7327.1|7324.3|14
1631636990000|2021-09-14 16:29:50|7327.6|7324.8|7327.3|7324.5|7327.6|7324.8|7326.6|7323.8|386
1631637000000|2021-09-14 16:30:00|7327.6|7324.8|7325.3|7322.5|7328.6|7325.8|7324.1|7321.3|84
1631637010000|2021-09-14 16:30:10|7324.9|7322.1|7326.3|7323.5|7326.3|7323.5|7324.6|7321.8|38
1631637020000|2021-09-14 16:30:20|7326.1|7323.3|7327.3|7324.5|7327.3|7324.5|7325.6|7322.8|12
1631637030000|2021-09-14 16:30:30|7327.8|7325|7328.3|7325.5|7328.6|7325.8|7327.6|7324.8|21
1631637040000|2021-09-14 16:30:40|7327.9|7325.1|7328.3|7325.5|7328.3|7325.5|7327.9|7325.1|8
1631637050000|2021-09-14 16:30:50|7328.6|7325.8|7327.3|7324.5|7328.6|7325.8|7327.3|7324.5|50
1631637060000|2021-09-14 16:31:00|7326.6|7323.8|7325.6|7322.8|7327.3|7324.5|7325.3|7322.5|63
1631637070000|2021-09-14 16:31:10|7325.3|7322.5|7324.6|7321.8|7325.6|7322.8|7324.6|7321.8|6
1631637080000|2021-09-14 16:31:20|7324.1|7321.3|7323.3|7320.5|7324.1|7321.3|7323.1|7320.3|7
1631637090000|2021-09-14 16:31:30|7323.1|7320.3|7323.3|7320.5|7323.3|7320.5|7323.1|7320.3|7
1631637100000|2021-09-14 16:31:40|7323.6|7320.8|7324.3|7321.5|7324.6|7321.8|7323.6|7320.8|18
1631637110000|2021-09-14 16:31:50|7324.6|7321.8|7324.3|7321.5|7324.6|7321.8|7324.3|7321.5|4
1631637120000|2021-09-14 16:32:00|7324.6|7321.8|7327.1|7324.3|7327.1|7324.3|7324.6|7321.8|13
1631637130000|2021-09-14 16:32:10|7327.6|7324.8|7326.3|7323.5|7327.6|7324.8|7325.6|7322.8|21
1631637140000|2021-09-14 16:32:20|7327.3|7324.5|7328.3|7325.5|7328.3|7325.5|7327.3|7324.5|6
1631637150000|2021-09-14 16:32:30|7327.8|7325|7327.8|7325|7327.8|7325|7327.6|7324.8|6
1631637160000|2021-09-14 16:32:40|7328.1|7325.3|7328.1|7325.3|7328.3|7325.5|7328.1|7325.3|3
1631637170000|2021-09-14 16:32:50|7327.6|7324.8|7327.1|7324.3|7327.6|7324.8|7327.1|7324.3|11
1631637180000|2021-09-14 16:33:00|7327.3|7324.5|7327.1|7324.3|7327.3|7324.5|7326.9|7324.1|7
1631637190000|2021-09-14 16:33:10|7327.3|7324.5|7327.6|7324.8|7327.8|7325|7327.3|7324.5|23
1631637200000|2021-09-14 16:33:20|7327.3|7324.5|7326.1|7323.3|7327.3|7324.5|7326.1|7323.3|35
1631637210000|2021-09-14 16:33:30|7325.6|7322.8|7325.8|7323|7326.3|7323.5|7325.6|7322.8|6
1631637220000|2021-09-14 16:33:40|7326.1|7323.3|7326.3|7323.5|7326.3|7323.5|7325.8|7323|14
1631637230000|2021-09-14 16:33:50|7327.3|7324.5|7326.9|7324.1|7327.3|7324.5|7326.9|7324.1|19
1631637240000|2021-09-14 16:34:00|7326.6|7323.8|7326.8|7324|7327.3|7324.5|7326.6|7323.8|5
1631637250000|2021-09-14 16:34:10|7327.1|7324.3|7326.6|7323.8|7327.1|7324.3|7326.6|7323.8|6
1631637260000|2021-09-14 16:34:20|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|31
1631637270000|2021-09-14 16:34:30|7325.9|7323.1|7325.6|7322.8|7325.9|7323.1|7325.6|7322.8|14
1631637280000|2021-09-14 16:34:40|||||||||5
1631637290000|2021-09-14 16:34:50|7324.9|7322.1|7325.1|7322.3|7325.3|7322.5|7324.6|7321.8|46
1631637300000|2021-09-14 16:35:00|7325.3|7322.5|7324.1|7321.3|7325.3|7322.5|7324.1|7321.3|139
1631637310000|2021-09-14 16:35:10|7323.4|7320.6|7323.9|7321.1|7323.9|7321.1|7323.1|7320.3|76
1631637320000|2021-09-14 16:35:20|7323.6|7320.8|7323.4|7320.6|7323.6|7320.8|7323.4|7320.6|7
1631637330000|2021-09-14 16:35:30|7323.6|7320.8|7324.1|7321.3|7324.1|7321.3|7323.6|7320.8|28
1631637340000|2021-09-14 16:35:40|7323.9|7321.1|7324.3|7321.5|7324.3|7321.5|7323.6|7320.8|7
1631637350000|2021-09-14 16:35:50|7323.9|7321.1|7323.3|7320.5|7323.9|7321.1|7323.3|7320.5|53
1631637360000|2021-09-14 16:36:00|7323.1|7320.3|7322.6|7319.8|7323.6|7320.8|7321.9|7319.1|1039
1631637370000|2021-09-14 16:36:10|7322.9|7320.1|7308.1|7305.3|7323.1|7320.3|7305.4|7301.5|1752
1631637380000|2021-09-14 16:36:20|7308.9|7306.1|7307.1|7304.3|7309.9|7307.1|7307.1|7304.3|178
1631637390000|2021-09-14 16:36:30|7307.9|7305.1|7303.9|7301.1|7308.9|7306.1|7303.9|7301.1|116
1631637400000|2021-09-14 16:36:40|7303.1|7300.3|7303.9|7301.1|7304.1|7301.3|7302.6|7299|133
1631637410000|2021-09-14 16:36:50|7304.1|7301.3|7303.6|7300.8|7304.1|7301.3|7302.4|7299.6|40
1631637420000|2021-09-14 16:37:00|7303.1|7300.3|7301.4|7298.6|7304.1|7301.3|7301.4|7298.6|355
1631637430000|2021-09-14 16:37:10|7301.6|7298.8|7305.1|7302.3|7305.1|7302.3|7301.6|7298.8|75
1631637440000|2021-09-14 16:37:20|7305.6|7302.8|7302.1|7299.3|7305.9|7303.1|7302.1|7299.3|54
1631637450000|2021-09-14 16:37:30|7302.6|7299.8|7306.1|7303.3|7306.1|7303.3|7302.6|7299.8|40
1631637460000|2021-09-14 16:37:40|7305.4|7302.6|7306.9|7304.1|7307.1|7304.3|7304.6|7301.8|37
1631637470000|2021-09-14 16:37:50|7306.6|7303.8|7306.1|7303.3|7307.1|7304.3|7306.1|7303.3|36
1631637480000|2021-09-14 16:38:00|7305.1|7302.3|7305.9|7303.1|7306.7|7303.3|7305.1|7302.3|75
1631637490000|2021-09-14 16:38:10|7306.4|7303.6|7308.1|7305.3|7308.1|7305.3|7306.4|7303.6|25
1631637500000|2021-09-14 16:38:20|7308.4|7305.6|7308.1|7305.3|7309.4|7306.6|7307.1|7304.3|103
1631637510000|2021-09-14 16:38:30|7307.9|7305.1|7308.1|7305.3|7309.1|7306.3|7307.4|7304.6|40
1631637520000|2021-09-14 16:38:40|7308.6|7305.8|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|5
1631637530000|2021-09-14 16:38:50|7308.9|7306.1|7307.4|7304.6|7308.9|7306.1|7306.6|7303.8|29
1631637540000|2021-09-14 16:39:00|7307.9|7305.1|7308.6|7305.8|7308.6|7305.8|7306.4|7303.6|69
1631637550000|2021-09-14 16:39:10|7308.1|7305.3|7306.4|7303.6|7308.1|7305.3|7306.1|7303.3|65
1631637560000|2021-09-14 16:39:20|7306.1|7303.3|7306.9|7304.1|7306.9|7304.1|7305.1|7302.3|32
1631637570000|2021-09-14 16:39:30|7306.4|7303.6|7306.4|7303.6|7306.9|7304.1|7306.1|7303.3|8
1631637580000|2021-09-14 16:39:40|7306.6|7303.8|7308.1|7305.3|7308.4|7305.6|7306.6|7303.8|67
1631637590000|2021-09-14 16:39:50|7308.9|7306.1|7307.4|7304.6|7309.9|7307.1|7307.1|7304.3|64
1631637600000|2021-09-14 16:40:00|7307.1|7304.3|7306.4|7303.6|7307.1|7304.3|7305.9|7303.1|23
1631637610000|2021-09-14 16:40:10|7306.1|7303.3|7305.9|7303.1|7306.1|7303.3|7305.1|7302.3|48
1631637620000|2021-09-14 16:40:20|7306.1|7303.3|7307.9|7305.1|7307.9|7305.1|7305.1|7302.3|11
1631637630000|2021-09-14 16:40:30|7306.4|7303.6|7304.1|7301.3|7306.4|7303.6|7303.1|7300.3|96
1631637640000|2021-09-14 16:40:40|7303.9|7301.1|7305.6|7302.8|7305.6|7302.8|7303.6|7300.8|31
1631637650000|2021-09-14 16:40:50|7305.4|7302.6|7306.1|7303.3|7306.1|7303.3|7304.4|7301.6|23
1631637660000|2021-09-14 16:41:00|7306.9|7304.1|7310.6|7307.8|7311.9|7309.1|7306.9|7304.1|50
1631637670000|2021-09-14 16:41:10|7310.4|7307.6|7310.6|7307.8|7311.9|7309.1|7310.1|7307.3|38
1631637680000|2021-09-14 16:41:20|7310.4|7307.6|7309.1|7306.3|7310.4|7307.6|7309.1|7306.3|23
1631637690000|2021-09-14 16:41:30|7308.9|7306.1|7308.9|7306.1|7309.1|7306.3|7308.1|7305.3|21
1631637700000|2021-09-14 16:41:40|7309.1|7306.3|7308.9|7306.1|7310.1|7307.3|7308.9|7306.1|25
1631637710000|2021-09-14 16:41:50|7308.6|7305.8|7308.6|7305.8|7309.1|7306.3|7308.1|7305.3|36
1631637720000|2021-09-14 16:42:00|7309.9|7307.1|7310.9|7308.1|7310.9|7308.1|7309.9|7307.1|93
1631637730000|2021-09-14 16:42:10|7311.1|7308.3|7311.1|7308.3|7311.9|7309.1|7311.1|7308.3|17
1631637740000|2021-09-14 16:42:20|7311.4|7308.6|7312.9|7310.1|7312.9|7310.1|7311.1|7308.3|74
1631637750000|2021-09-14 16:42:30|7312.4|7309.6|7311.1|7308.3|7312.4|7309.6|7311.1|7308.3|55
1631637760000|2021-09-14 16:42:40|7311.4|7308.6|7312.4|7309.6|7312.4|7309.6|7311.4|7308.6|16
1631637770000|2021-09-14 16:42:50|7312.1|7309.3|7312.4|7309.6|7314.1|7311.3|7312.1|7309.3|153
1631637780000|2021-09-14 16:43:00|7312.6|7309.8|7314.1|7311.3|7314.1|7311.3|7312.1|7309.3|8
1631637790000|2021-09-14 16:43:10|7314.4|7311.6|7313.4|7310.6|7314.4|7311.6|7313.4|7310.6|22
1631637800000|2021-09-14 16:43:20|7313.1|7310.3|7314.1|7311.3|7314.1|7311.3|7312.1|7309.3|25
1631637810000|2021-09-14 16:43:30|7313.9|7311.1|7313.1|7310.3|7313.9|7311.1|7312.6|7309.8|9
1631637820000|2021-09-14 16:43:40|7313.4|7310.6|7313.1|7310.3|7313.4|7310.6|7313.1|7310.3|22
1631637830000|2021-09-14 16:43:50|7313.9|7311.1|7311.9|7309.1|7313.9|7311.1|7311.6|7308.8|17
1631637840000|2021-09-14 16:44:00|7311.6|7308.8|7311.9|7309.1|7311.9|7309.1|7311.1|7308.3|8
1631637850000|2021-09-14 16:44:10|7312.1|7309.3|7311.1|7308.3|7312.1|7309.3|7311.1|7308.3|9
1631637860000|2021-09-14 16:44:20|7310.9|7308.1|7310.4|7307.6|7311.1|7308.3|7310.1|7307.3|33
1631637870000|2021-09-14 16:44:30|7310.6|7307.8|7310.6|7307.8|7310.9|7308.1|7310.1|7307.3|16
1631637880000|2021-09-14 16:44:40|7310.4|7307.6|7309.1|7306.3|7310.9|7308.1|7309.1|7306.3|26
1631637890000|2021-09-14 16:44:50|7309.6|7306.8|7310.1|7307.3|7310.9|7308.1|7309.1|7306.3|40
1631637900000|2021-09-14 16:45:00|7309.6|7306.8|7309.6|7306.8|7309.9|7307.1|7309.1|7306.3|19
1631637910000|2021-09-14 16:45:10|7309.4|7306.6|7310.6|7307.8|7311.1|7308.3|7309.4|7306.6|27
1631637920000|2021-09-14 16:45:20|7311.1|7308.3|7310.9|7308.1|7311.1|7308.3|7310.1|7307.3|18
1631637930000|2021-09-14 16:45:30|7311.1|7308.3|7310.4|7307.6|7311.9|7309.1|7310.4|7307.6|23
1631637940000|2021-09-14 16:45:40|7310.1|7307.3|7309.6|7306.8|7310.1|7307.3|7309.4|7306.6|22
1631637950000|2021-09-14 16:45:50|7309.4|7306.6|7308.6|7305.8|7309.4|7306.6|7308.4|7305.6|34
1631637960000|2021-09-14 16:46:00|7308.4|7305.6|7308.1|7305.3|7308.6|7305.8|7307.4|7304.6|26
1631637970000|2021-09-14 16:46:10|7308.4|7305.6|7307.6|7304.8|7309.1|7306.3|7307.4|7304.6|27
1631637980000|2021-09-14 16:46:20|7307.8|7305|7308.1|7305.3|7309.1|7306.3|7307.8|7305|32
1631637990000|2021-09-14 16:46:30|7307.6|7304.8|7306.1|7303.3|7308.1|7305.3|7306.1|7303.3|21
1631638000000|2021-09-14 16:46:40|7306.4|7303.6|7307.1|7304.3|7307.1|7304.3|7306.1|7303.3|17
1631638010000|2021-09-14 16:46:50|7306.8|7304|7305.8|7303|7306.8|7304|7305.4|7302.6|25
1631638020000|2021-09-14 16:47:00|7305.6|7302.8|7305.9|7303.1|7306.1|7303.3|7304.4|7301.6|24
1631638030000|2021-09-14 16:47:10|7305.1|7302.3|7307.1|7304.3|7307.8|7305|7305.1|7302.3|87
1631638040000|2021-09-14 16:47:20|7307.4|7304.6|7307.4|7304.6|7307.8|7305|7307.4|7304.6|25
1631638050000|2021-09-14 16:47:30|7307.8|7305|7308.1|7305.3|7308.4|7305.6|7307.8|7305|10
1631638060000|2021-09-14 16:47:40|7308.4|7305.6|7308.6|7305.8|7308.8|7306|7308.1|7305.3|19
1631638070000|2021-09-14 16:47:50|7308.4|7305.6|7308.8|7306|7308.8|7306|7308.1|7305.3|2
1631638080000|2021-09-14 16:48:00|7309.4|7306.6|7307.8|7305|7309.4|7306.6|7307.3|7304.5|17
1631638090000|2021-09-14 16:48:10|7307.6|7304.8|7309.1|7306.3|7309.1|7306.3|7307.6|7304.8|3
1631638100000|2021-09-14 16:48:20|7308.4|7305.6|7310.1|7307.3|7310.1|7307.3|7308.1|7305.3|39
1631638110000|2021-09-14 16:48:30|7309.8|7307|7311.6|7308.8|7312.6|7309.8|7309.1|7306.3|16
1631638120000|2021-09-14 16:48:40|7311.8|7309|7313.1|7310.3|7313.1|7310.3|7311.8|7309|15
1631638130000|2021-09-14 16:48:50|7313.3|7310.5|7313.1|7310.3|7313.3|7310.5|7312.6|7309.8|5
1631638140000|2021-09-14 16:49:00|7312.9|7310.1|7312.9|7310.1|7313.6|7310.8|7312.3|7309.5|27
1631638150000|2021-09-14 16:49:10|7312.6|7309.8|7312.4|7309.6|7312.8|7310|7312.1|7309.3|17
1631638160000|2021-09-14 16:49:20|7312.1|7309.3|7311.6|7308.8|7312.1|7309.3|7311.6|7308.8|12
1631638170000|2021-09-14 16:49:30|7311.3|7308.5|7311.1|7308.3|7312.3|7309.5|7311.1|7308.3|102
1631638180000|2021-09-14 16:49:40|7311.6|7308.8|7311.6|7308.8|7312.1|7309.3|7311.1|7308.3|18
1631638190000|2021-09-14 16:49:50|7311.4|7308.6|7312.4|7309.6|7312.4|7309.6|7311.4|7308.6|12
1631638200000|2021-09-14 16:50:00|7312.1|7309.3|7312.1|7309.3|7312.9|7310.1|7312.1|7309.3|9
1631638210000|2021-09-14 16:50:10|7311.9|7309.1|7311.1|7308.3|7311.9|7309.1|7311.1|7308.3|29
1631638220000|2021-09-14 16:50:20|7310.8|7308|7310.8|7308|7310.8|7308|7310.4|7307.6|30
1631638230000|2021-09-14 16:50:30|7311.4|7308.6|7306.9|7304.1|7314.1|7311.3|7304.6|7301.8|581
1631638240000|2021-09-14 16:50:40|7306.6|7303.8|7305.4|7302.6|7307.1|7304.3|7305.4|7302.6|2692
1631638250000|2021-09-14 16:50:50|7304.9|7302.1|7303.4|7300.6|7304.9|7302.1|7303.4|7300.6|213
1631638260000|2021-09-14 16:51:00|7302.9|7300.1|7302.6|7299.8|7303.4|7300.6|7302.4|7299.6|139
1631638270000|2021-09-14 16:51:10|7302.4|7299.6|7302.1|7299.3|7303.4|7300.6|7301.4|7298.6|29
1631638280000|2021-09-14 16:51:20|7301.9|7299.1|7301.9|7299.1|7302.1|7299.3|7300.9|7298.1|33
1631638290000|2021-09-14 16:51:30|7302.4|7299.6|7302.9|7300.1|7303.9|7301.1|7302.4|7299.6|177
1631638300000|2021-09-14 16:51:40|7302.4|7299.6|7302.9|7300.1|7303.4|7300.6|7302.4|7299.6|19
1631638310000|2021-09-14 16:51:50|7303.4|7300.6|7302.9|7300.1|7303.4|7300.6|7302.9|7300.1|39
1631638320000|2021-09-14 16:52:00|7303.1|7300.3|7302.4|7299.6|7303.1|7300.3|7302.4|7299.6|5
1631638330000|2021-09-14 16:52:10|7302.1|7299.3|7302.1|7299.3|7302.4|7299.6|7301.4|7298.6|20
1631638340000|2021-09-14 16:52:20|7302.2|7298.2|7296.9|7294.1|7302.2|7298.2|7296.9|7294.1|381
1631638350000|2021-09-14 16:52:30|7296.6|7293.8|7297.4|7294.6|7297.6|7294.8|7296.6|7293.8|52
1631638360000|2021-09-14 16:52:40|7297.6|7294.8|7297.6|7294.8|7297.9|7295.1|7297.6|7294.8|36
1631638370000|2021-09-14 16:52:50|7297.4|7294.6|7297.4|7294.6|7297.4|7294.6|7297.1|7294.3|12
1631638380000|2021-09-14 16:53:00|7297.6|7294.8|7297.9|7295.1|7298.1|7295.3|7297.6|7294.8|5
1631638390000|2021-09-14 16:53:10|7298.1|7295.3|7298.4|7295.6|7298.6|7295.8|7297.6|7294.8|15
1631638400000|2021-09-14 16:53:20|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|7298.6|7295.8|3
1631638410000|2021-09-14 16:53:30|7298.9|7296.1|7299.6|7296.8|7300.6|7297.8|7298.9|7296.1|634
1631638420000|2021-09-14 16:53:40|7299.9|7297.1|7297.6|7294.8|7299.9|7297.1|7297.4|7294.6|112
1631638430000|2021-09-14 16:53:50|7298.9|7296.1|7299.1|7296.3|7299.1|7296.3|7298.4|7295.6|431
1631638440000|2021-09-14 16:54:00|7299.4|7296.6|7299.9|7297.1|7300.9|7298.1|7299.4|7296.6|1031
1631638450000|2021-09-14 16:54:10|7299.6|7296.8|7298.4|7295.6|7300.1|7297.3|7298.1|7295.3|48
1631638460000|2021-09-14 16:54:20|7299.1|7296.3|7301.8|7299|7301.8|7299|7298.9|7296.1|19
1631638470000|2021-09-14 16:54:30|7302.4|7299.6|7301.4|7298.6|7302.4|7299.6|7300.9|7298.1|31
1631638480000|2021-09-14 16:54:40|7301.8|7299|7301.4|7298.6|7301.8|7299|7301.1|7298.3|11
1631638490000|2021-09-14 16:54:50|7301.8|7299|7302.1|7299.3|7302.6|7299.8|7301.6|7298.8|11
1631638500000|2021-09-14 16:55:00|7301.9|7299.1|7301.1|7298.3|7301.9|7299.1|7300.6|7297.8|22
1631638510000|2021-09-14 16:55:10|7301.4|7298.6|7301.4|7298.6|7302.4|7299.6|7301.4|7298.6|58
1631638520000|2021-09-14 16:55:20|7300.9|7298.1|7300.9|7298.1|7301.4|7298.6|7300.4|7297.6|14
1631638530000|2021-09-14 16:55:30|7300.4|7297.6|7301.4|7298.6|7301.4|7298.6|7300.4|7297.6|4
1631638540000|2021-09-14 16:55:40|7300.9|7298.1|7300.9|7298.1|7301.4|7298.6|7300.9|7298.1|6
1631638550000|2021-09-14 16:55:50|7301.1|7298.3|7298.4|7295.6|7301.1|7298.3|7298.4|7295.6|14
1631638560000|2021-09-14 16:56:00|7298.1|7295.3|7298.8|7296|7299.1|7296.3|7297.9|7295.1|32
1631638570000|2021-09-14 16:56:10|7299.6|7296.8|7300.1|7297.3|7300.1|7297.3|7299.6|7296.8|14
1631638580000|2021-09-14 16:56:20|7299.9|7297.1|7300.1|7297.3|7300.4|7297.6|7299.9|7297.1|14
1631638590000|2021-09-14 16:56:30|7300.4|7297.6|7299.4|7296.6|7300.4|7297.6|7299.4|7296.6|7
1631638600000|2021-09-14 16:56:40|7299.1|7296.3|7299.4|7296.6|7299.9|7297.1|7298.9|7296.1|35
1631638610000|2021-09-14 16:56:50|7299.1|7296.3|7298.6|7295.8|7299.1|7296.3|7298.4|7295.6|7
1631638620000|2021-09-14 16:57:00|7298.4|7295.6|7295.1|7292.3|7298.6|7295.8|7294.4|7291.6|582
1631638630000|2021-09-14 16:57:10|7295.4|7292.6|7292.6|7289.8|7295.4|7292.6|7292.6|7289.8|33
1631638640000|2021-09-14 16:57:20|7292.9|7290.1|7292.9|7290.1|7293.4|7290.6|7292.1|7289.3|46
1631638650000|2021-09-14 16:57:30|7293.1|7290.3|7293.4|7290.6|7293.6|7290.8|7293.1|7290.3|22
1631638660000|2021-09-14 16:57:40|7293.1|7290.3|7292.9|7290.1|7293.1|7290.3|7292.6|7289.8|10
1631638670000|2021-09-14 16:57:50|7292.6|7289.8|7293.9|7291.1|7294.4|7291.6|7292.6|7289.8|29
1631638680000|2021-09-14 16:58:00|7293.6|7290.8|7293.9|7291.1|7294.4|7291.6|7293.4|7290.6|26
1631638690000|2021-09-14 16:58:10|7294.4|7291.6|7295.4|7292.6|7295.4|7292.6|7293.6|7290.8|45
1631638700000|2021-09-14 16:58:20|||||||||5
1631638710000|2021-09-14 16:58:30|7295.1|7292.3|7295.1|7292.3|7295.4|7292.6|7295.1|7292.3|8
1631638720000|2021-09-14 16:58:40|7294.9|7292.1|7295.4|7292.6|7295.9|7293.1|7294.9|7292.1|6
1631638730000|2021-09-14 16:58:50|7294.9|7292.1|7297.1|7294.3|7297.4|7294.6|7294.4|7291.6|37
1631638740000|2021-09-14 16:59:00|7296.6|7293.8|7296.6|7293.8|7297.4|7294.6|7295.9|7293.1|49
1631638750000|2021-09-14 16:59:10|7296.4|7293.6|7296.6|7293.8|7297.4|7294.6|7296.4|7293.6|59
1631638760000|2021-09-14 16:59:20|7296.4|7293.6|7298.1|7295.3|7298.4|7295.6|7296.4|7293.6|38
1631638770000|2021-09-14 16:59:30|7297.9|7295.1|7298.4|7295.6|7298.4|7295.6|7297.6|7294.8|9
1631638780000|2021-09-14 16:59:40|7298.6|7295.8|7299.9|7297.1|7300.4|7297.6|7298.6|7295.8|52
1631638790000|2021-09-14 16:59:50|7299.1|7296.3|7298.9|7296.1|7299.1|7296.3|7298.4|7295.6|27
1631638800000|2021-09-14 17:00:00|7299.1|7296.3|7298.4|7295.6|7299.1|7296.3|7297.6|7294.8|18
1631638810000|2021-09-14 17:00:10|7298.1|7295.3|7297.9|7295.1|7298.1|7295.3|7297.6|7294.8|27
1631638820000|2021-09-14 17:00:20|7297.6|7294.8|7298.6|7295.8|7298.6|7295.8|7297.6|7294.8|14
1631638830000|2021-09-14 17:00:30|7298.4|7295.6|7298.4|7295.6|7298.4|7295.6|7297.6|7294.8|4
1631638840000|2021-09-14 17:00:40|7298.6|7295.8|7303.6|7300.8|7303.9|7301.1|7298.4|7295.6|54
1631638850000|2021-09-14 17:00:50|7304.6|7301.8|7303.4|7300.6|7304.6|7301.8|7303.4|7300.6|18
1631638860000|2021-09-14 17:01:00|7303.6|7300.8|7306.4|7303.6|7307.1|7304.3|7303.6|7300.8|44
1631638870000|2021-09-14 17:01:10|7306.9|7304.1|7306.4|7303.6|7307.1|7304.3|7306.1|7303.3|12
1631638880000|2021-09-14 17:01:20|7306.1|7303.3|7306.6|7303.8|7307.6|7304.8|7306.1|7303.3|21
1631638890000|2021-09-14 17:01:30|7307.1|7304.3|7306.9|7304.1|7307.4|7304.6|7306.9|7304.1|6
1631638900000|2021-09-14 17:01:40|7306.6|7303.8|7306.6|7303.8|7307.4|7304.6|7306.6|7303.8|5
1631638910000|2021-09-14 17:01:50|7306.9|7304.1|7305.6|7302.8|7306.9|7304.1|7305.6|7302.8|57
1631638920000|2021-09-14 17:02:00|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7304.6|7301.8|7
1631638930000|2021-09-14 17:02:10|7303.9|7301.1|7304.4|7301.6|7304.4|7301.6|7303.9|7301.1|26
1631638940000|2021-09-14 17:02:20|7303.9|7301.1|7302.9|7300.1|7303.9|7301.1|7302.1|7299.3|109
1631638950000|2021-09-14 17:02:30|7302.6|7299.8|7304.4|7301.6|7304.4|7301.6|7302.6|7299.8|84
1631638960000|2021-09-14 17:02:40|7304.1|7301.3|7304.1|7301.3|7304.6|7301.8|7303.6|7300.8|14
1631638970000|2021-09-14 17:02:50|7303.6|7300.8|7302.9|7300.1|7303.6|7300.8|7302.9|7300.1|6
1631638980000|2021-09-14 17:03:00|7303.4|7300.6|7301.1|7298.3|7303.4|7300.6|7300.6|7297.8|50
1631638990000|2021-09-14 17:03:10|7300.9|7298.1|7300.1|7297.3|7300.9|7298.1|7299.6|7296.8|29
1631639000000|2021-09-14 17:03:20|7299.9|7297.1|7299.4|7296.6|7299.9|7297.1|7298.9|7296.1|65
1631639010000|2021-09-14 17:03:30|7299.3|7296.5|7298.3|7295.5|7299.6|7296.8|7297.9|7295.1|24
1631639020000|2021-09-14 17:03:40|7298.9|7296.1|7298.6|7295.8|7299.6|7296.8|7297.6|7294.8|104
1631639030000|2021-09-14 17:03:50|7298.4|7295.6|7298.1|7295.3|7298.6|7295.8|7297.9|7295.1|54
1631639040000|2021-09-14 17:04:00|7297.3|7294.5|7296.6|7293.8|7297.3|7294.5|7296.1|7293.3|15
1631639050000|2021-09-14 17:04:10|7296.9|7294.1|7296.4|7293.6|7297.1|7294.3|7296.1|7293.3|3
1631639060000|2021-09-14 17:04:20|7295.9|7293.1|7296.3|7293.5|7296.3|7293.5|7295.9|7293.1|39
1631639070000|2021-09-14 17:04:30|7296.1|7293.3|7295.1|7292.3|7296.1|7293.3|7294.6|7291.8|49
1631639080000|2021-09-14 17:04:40|7295.3|7292.5|7295.3|7292.5|7295.3|7292.5|7295.1|7292.3|13
1631639090000|2021-09-14 17:04:50|7295.6|7292.8|7295.1|7292.3|7295.6|7292.8|7294.9|7292.1|15
1631639100000|2021-09-14 17:05:00|7294.6|7291.8|7294.3|7291.5|7294.6|7291.8|7293.9|7291.1|47
1631639110000|2021-09-14 17:05:10|7294.6|7291.8|7293.9|7291.1|7295.6|7292.8|7293.9|7291.1|67
1631639120000|2021-09-14 17:05:20|7293.6|7290.8|7291.9|7289.1|7293.6|7290.8|7291.9|7289.1|117
1631639130000|2021-09-14 17:05:30|7292.6|7289.8|7292.1|7289.3|7292.6|7289.8|7290.9|7288.1|147
1631639140000|2021-09-14 17:05:40|7292.6|7289.8|7293.6|7290.8|7293.6|7290.8|7292.6|7289.8|62
1631639150000|2021-09-14 17:05:50|7293.1|7290.3|7292.1|7289.3|7293.1|7290.3|7292.1|7289.3|16
1631639160000|2021-09-14 17:06:00|7292.3|7289.5|7292.6|7289.8|7292.9|7290.1|7292.3|7289.5|57
1631639170000|2021-09-14 17:06:10|7292.1|7289.3|7291.1|7288.3|7292.3|7289.5|7290.9|7288.1|63
1631639180000|2021-09-14 17:06:20|7290.9|7288.1|7291.3|7288.5|7291.3|7288.5|7288.6|7285.8|78
1631639190000|2021-09-14 17:06:30|7291.6|7288.8|7293.8|7291|7294.1|7291.3|7291.6|7288.8|57
1631639200000|2021-09-14 17:06:40|7293.6|7290.8|7291.3|7288.5|7293.6|7290.8|7290.8|7288|72
1631639210000|2021-09-14 17:06:50|7291.8|7289|7292.3|7289.5|7292.3|7289.5|7291.8|7289|9
1631639220000|2021-09-14 17:07:00|7291.6|7288.8|7292.3|7289.5|7292.3|7289.5|7291.6|7288.8|47
1631639230000|2021-09-14 17:07:10|7291.8|7289|7293.3|7290.5|7293.3|7290.5|7291.6|7288.8|12
1631639240000|2021-09-14 17:07:20|||||||||5
1631639250000|2021-09-14 17:07:30|7294.3|7291.5|7292.1|7289.3|7294.3|7291.5|7292.1|7289.3|25
1631639260000|2021-09-14 17:07:40|7291.6|7288.8|7291.6|7288.8|7291.6|7288.8|7290.1|7287.3|16
1631639270000|2021-09-14 17:07:50|7291.1|7288.3|7291.9|7289.1|7291.9|7289.1|7291.1|7288.3|33
1631639280000|2021-09-14 17:08:00|7291.6|7288.8|7293.3|7290.5|7293.6|7290.8|7291.1|7288.3|99
1631639290000|2021-09-14 17:08:10|7292.8|7290|7292.3|7289.5|7293.3|7290.5|7292.3|7289.5|10
1631639300000|2021-09-14 17:08:20|7292.1|7289.3|7290.9|7288.1|7292.1|7289.3|7290.9|7288.1|3
1631639310000|2021-09-14 17:08:30|7290.6|7287.8|7290.6|7287.8|7290.8|7288|7289.9|7287.1|13
1631639320000|2021-09-14 17:08:40|7290.3|7287.5|7289.6|7286.8|7290.3|7287.5|7289.1|7286.3|9
1631639330000|2021-09-14 17:08:50|7289.3|7286.5|7290.3|7287.5|7290.3|7287.5|7289.1|7286.3|47
1631639340000|2021-09-14 17:09:00|7289.6|7286.8|7289.3|7286.5|7289.6|7286.8|7287.6|7284.8|164
1631639350000|2021-09-14 17:09:10|7289.6|7286.8|7288.3|7285.5|7289.6|7286.8|7287.9|7285.1|66
1631639360000|2021-09-14 17:09:20|7288.1|7285.3|7288.3|7285.5|7288.3|7285.5|7287.9|7285.1|7
1631639370000|2021-09-14 17:09:30|7288.6|7285.8|7288.9|7286.1|7289.1|7286.3|7288.6|7285.8|10
1631639380000|2021-09-14 17:09:40|7288.6|7285.8|7288.3|7285.5|7289.3|7286.5|7288.3|7285.5|49
1631639390000|2021-09-14 17:09:50|7288.1|7285.3|7287.6|7284.8|7288.1|7285.3|7287.6|7284.8|130
1631639400000|2021-09-14 17:10:00|7288.1|7285.3|7287.3|7284.5|7288.1|7285.3|7286.6|7283.8|123
1631639410000|2021-09-14 17:10:10|7288.1|7285.3|7288.1|7285.3|7288.3|7285.5|7287.9|7285.1|12
1631639420000|2021-09-14 17:10:20|7288.3|7285.5|7288.1|7285.3|7288.3|7285.5|7286.9|7284.1|33
1631639430000|2021-09-14 17:10:30|7288.6|7285.8|7288.6|7285.8|7289.6|7286.8|7287.9|7285.1|29
1631639440000|2021-09-14 17:10:40|7289.1|7286.3|7289.6|7286.8|7289.6|7286.8|7289.1|7286.3|5
1631639450000|2021-09-14 17:10:50|7290.6|7287.8|7291.6|7288.8|7291.6|7288.8|7290.6|7287.8|35
1631639460000|2021-09-14 17:11:00|7291.8|7289|7290.9|7288.1|7292.1|7289.3|7290.1|7287.3|27
1631639470000|2021-09-14 17:11:10|7291.6|7288.8|7291.6|7288.8|7292.3|7289.5|7291.4|7288.6|30
1631639480000|2021-09-14 17:11:20|7291.3|7288.5|7290.9|7288.1|7291.6|7288.8|7290.9|7288.1|13
1631639490000|2021-09-14 17:11:30|7290.4|7287.6|7289.6|7286.8|7290.6|7287.8|7289.6|7286.8|22
1631639500000|2021-09-14 17:11:40|7289.1|7286.3|7288.9|7286.1|7289.1|7286.3|7288.9|7286.1|6
1631639510000|2021-09-14 17:11:50|7288.1|7285.3|7288.6|7285.8|7288.6|7285.8|7287.9|7285.1|7
1631639520000|2021-09-14 17:12:00|7288.4|7285.6|7282.9|7280.1|7288.4|7285.6|7281.9|7279.1|196
1631639530000|2021-09-14 17:12:10|7283.6|7280.8|7285.1|7282.3|7285.3|7282.5|7283.4|7280.6|213
1631639540000|2021-09-14 17:12:20|7284.9|7282.1|7284.3|7281.5|7286.3|7283.5|7284.3|7281.5|58
1631639550000|2021-09-14 17:12:30|7284.6|7281.8|7281.9|7279.1|7284.9|7282.1|7281.9|7279.1|960
1631639560000|2021-09-14 17:12:40|7282.4|7279.6|7280.6|7277.8|7282.6|7279.8|7279.6|7276.8|371
1631639570000|2021-09-14 17:12:50|7280.8|7278|7281.4|7278.6|7281.9|7279.1|7279.9|7277.1|1142
1631639580000|2021-09-14 17:13:00|7281.1|7278.3|7280.1|7277.3|7281.1|7278.3|7280.1|7277.3|36
1631639590000|2021-09-14 17:13:10|7280.4|7277.6|7285.9|7283.1|7286.9|7284.1|7280.4|7277.6|198
1631639600000|2021-09-14 17:13:20|7286.9|7284.1|7285.1|7282.3|7287.4|7284.6|7285.1|7282.3|15
1631639610000|2021-09-14 17:13:30|7284.9|7282.1|7285.9|7283.1|7285.9|7283.1|7283.9|7281.1|259
1631639620000|2021-09-14 17:13:40|7285.4|7282.6|7284.1|7281.3|7285.9|7283.1|7284.1|7281.3|16
1631639630000|2021-09-14 17:13:50|7283.6|7280.8|7283.4|7280.6|7283.9|7281.1|7282.9|7280.1|10
1631639640000|2021-09-14 17:14:00|7282.9|7280.1|7282.9|7280.1|7283.4|7280.6|7282.6|7279.8|3
1631639650000|2021-09-14 17:14:10|7283.1|7280.3|7284.3|7281.5|7285.1|7282.3|7283.1|7280.3|76
1631639660000|2021-09-14 17:14:20|7285.1|7282.3|7286.4|7283.6|7286.9|7284.1|7285.1|7282.3|68
1631639670000|2021-09-14 17:14:30|7286.6|7283.8|7285.9|7283.1|7286.9|7284.1|7285.4|7282.6|17
1631639680000|2021-09-14 17:14:40|7286.1|7283.3|7286.9|7284.1|7286.9|7284.1|7286.1|7283.3|55
1631639690000|2021-09-14 17:14:50|7288.1|7285.3|7287.9|7285.1|7288.1|7285.3|7287.1|7284.3|51
1631639700000|2021-09-14 17:15:00|7287.6|7284.8|7286.9|7284.1|7287.6|7284.8|7285.9|7283.1|54
1631639710000|2021-09-14 17:15:10|7287.1|7284.3|7289.1|7286.3|7289.6|7286.8|7287.1|7284.3|39
1631639720000|2021-09-14 17:15:20|7288.9|7286.1|7287.6|7284.8|7288.9|7286.1|7287.4|7284.6|50
1631639730000|2021-09-14 17:15:30|7287.4|7284.6|7287.9|7285.1|7288.1|7285.3|7287.1|7284.3|13
1631639740000|2021-09-14 17:15:40|7288.1|7285.3|7287.1|7284.3|7288.1|7285.3|7287.1|7284.3|4
1631639750000|2021-09-14 17:15:50|7286.9|7284.1|7285.6|7282.8|7286.9|7284.1|7285.4|7282.6|14
1631639760000|2021-09-14 17:16:00|7285.9|7283.1|7283.4|7280.6|7285.9|7283.1|7280.4|7277.6|4996
1631639770000|2021-09-14 17:16:10|7281.9|7279.1|7282.9|7280.1|7283.6|7280.8|7281.9|7279.1|101
1631639780000|2021-09-14 17:16:20|7282.6|7279.8|7283.4|7280.6|7283.4|7280.6|7282.6|7279.8|11
1631639790000|2021-09-14 17:16:30|7282.9|7280.1|7283.4|7280.6|7283.6|7280.8|7282.4|7279.6|31
1631639800000|2021-09-14 17:16:40|7282.9|7280.1|7282.6|7279.8|7283.4|7280.6|7281.9|7279.1|229
1631639810000|2021-09-14 17:16:50|7282.1|7279.3|7281.4|7278.6|7282.1|7279.3|7280.6|7277.8|68
1631639820000|2021-09-14 17:17:00|7281.1|7278.3|7279.6|7276.8|7281.4|7278.6|7279.6|7276.8|110
1631639830000|2021-09-14 17:17:10|7279.9|7277.1|7280.4|7277.6|7280.6|7277.8|7278.9|7276.1|81
1631639840000|2021-09-14 17:17:20|7280.6|7277.8|7280.6|7277.8|7281.4|7278.6|7280.6|7277.8|48
1631639850000|2021-09-14 17:17:30|7280.2|7277.4|7279.1|7276.3|7280.2|7277.4|7278.9|7276.1|452
1631639860000|2021-09-14 17:17:40|7279.4|7276.6|7281.1|7278.3|7281.6|7278.8|7279.4|7276.6|71
1631639870000|2021-09-14 17:17:50|7281.6|7278.8|7282.6|7279.8|7283.1|7280.3|7281.4|7278.6|33
1631639880000|2021-09-14 17:18:00|7282.4|7279.6|7282.6|7279.8|7282.6|7279.8|7281.6|7278.8|175
1631639890000|2021-09-14 17:18:10|7282.9|7280.1|7281.6|7278.8|7282.9|7280.1|7281.6|7278.8|31
1631639900000|2021-09-14 17:18:20|7282.1|7279.3|7281.6|7278.8|7282.4|7279.6|7281.6|7278.8|77
1631639910000|2021-09-14 17:18:30|7281.9|7279.1|7280.9|7278.1|7281.9|7279.1|7280.9|7278.1|248
1631639920000|2021-09-14 17:18:40|7281.1|7278.3|7282.4|7279.6|7282.4|7279.6|7280.9|7278.1|138
1631639930000|2021-09-14 17:18:50|7282.6|7279.8|7282.1|7279.3|7282.6|7279.8|7281.9|7279.1|11
1631639940000|2021-09-14 17:19:00|7282.4|7279.6|7282.9|7280.1|7283.4|7280.6|7282.4|7279.6|24
1631639950000|2021-09-14 17:19:10|7283.1|7280.3|7282.9|7280.1|7283.1|7280.3|7281.9|7279.1|11
1631639960000|2021-09-14 17:19:20|7283.1|7280.3|7283.6|7280.8|7284.4|7281.6|7282.6|7279.8|43
1631639970000|2021-09-14 17:19:30|7283.4|7280.6|7281.6|7278.8|7283.4|7280.6|7280.9|7278.1|22
1631639980000|2021-09-14 17:19:40|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|7281.4|7278.6|14
1631639990000|2021-09-14 17:19:50|7281.6|7278.8|7280.9|7278.1|7281.6|7278.8|7280.9|7278.1|8
1631640000000|2021-09-14 17:20:00|7280.6|7277.8|7280.9|7278.1|7280.9|7278.1|7278.1|7275.3|218
1631640010000|2021-09-14 17:20:10|7280.6|7277.8|7280.4|7277.6|7281.6|7278.8|7279.1|7276.3|92
1631640020000|2021-09-14 17:20:20|7280.6|7277.8|7280.1|7277.3|7280.6|7277.8|7280.1|7277.3|13
1631640030000|2021-09-14 17:20:30|7280.4|7277.6|7279.9|7277.1|7280.4|7277.6|7279.6|7276.8|6
1631640040000|2021-09-14 17:20:40|7280.4|7277.6|7280.4|7277.6|7280.4|7277.6|7279.9|7277.1|37
1631640050000|2021-09-14 17:20:50|7280.6|7277.8|7281.9|7279.1|7282.6|7279.8|7280.6|7277.8|21
1631640060000|2021-09-14 17:21:00|7281.6|7278.8|7283.4|7280.6|7283.4|7280.6|7281.6|7278.8|49
1631640070000|2021-09-14 17:21:10|7283.1|7280.3|7283.6|7280.8|7284.6|7281.8|7282.6|7279.8|43
1631640080000|2021-09-14 17:21:20|7284.1|7281.3|7284.4|7281.6|7284.4|7281.6|7283.4|7280.6|22
1631640090000|2021-09-14 17:21:30|7284.6|7281.8|7285.6|7282.8|7286.6|7283.8|7284.6|7281.8|61
1631640100000|2021-09-14 17:21:40|7285.9|7283.1|7288.9|7286.1|7289.4|7286.6|7285.9|7283.1|49
1631640110000|2021-09-14 17:21:50|7288.6|7285.8|7290.4|7287.6|7291.9|7289.1|7288.6|7285.8|77
1631640120000|2021-09-14 17:22:00|7290.6|7287.8|7291.1|7288.3|7291.1|7288.3|7288.4|7285.6|2105
1631640130000|2021-09-14 17:22:10|7290.6|7287.8|7292.1|7289.3|7293.4|7290.6|7290.4|7287.6|53
1631640140000|2021-09-14 17:22:20|7292.4|7289.6|7293.6|7290.8|7294.1|7291.3|7292.4|7289.6|164
1631640150000|2021-09-14 17:22:30|7293.8|7291|7293.6|7290.8|7294.1|7291.3|7291.9|7289.1|35
1631640160000|2021-09-14 17:22:40|7293.8|7291|7294.6|7291.8|7294.8|7292|7293.6|7290.8|37
1631640170000|2021-09-14 17:22:50|7294.8|7292|7295.1|7292.3|7295.3|7292.5|7294.1|7291.3|25
1631640180000|2021-09-14 17:23:00|7295.3|7292.5|7295.8|7293|7296.4|7293.6|7294.6|7291.8|121
1631640190000|2021-09-14 17:23:10|7295.6|7292.8|7294.6|7291.8|7295.6|7292.8|7294.6|7291.8|15
1631640200000|2021-09-14 17:23:20|7294.3|7291.5|7295.1|7292.3|7295.8|7293|7294.1|7291.3|48
1631640210000|2021-09-14 17:23:30|7295.3|7292.5|7296.1|7293.3|7296.1|7293.3|7295.1|7292.3|16
1631640220000|2021-09-14 17:23:40|7295.9|7293.1|7294.6|7291.8|7296.1|7293.3|7294.6|7291.8|33
1631640230000|2021-09-14 17:23:50|7294.4|7291.6|7293.4|7290.6|7294.6|7291.8|7293.4|7290.6|23
1631640240000|2021-09-14 17:24:00|7293.1|7290.3|7295.1|7292.3|7295.1|7292.3|7292.6|7289.8|34
1631640250000|2021-09-14 17:24:10|7294.6|7291.8|7293.1|7290.3|7294.6|7291.8|7293.1|7290.3|5
1631640260000|2021-09-14 17:24:20|7293.6|7290.8|7293.8|7291|7293.8|7291|7293.6|7290.8|9
1631640270000|2021-09-14 17:24:30|7293.6|7290.8|7294.8|7292|7294.8|7292|7292.4|7289.6|44
1631640280000|2021-09-14 17:24:40|7294.6|7291.8|7294.8|7292|7294.8|7292|7294.1|7291.3|9
1631640290000|2021-09-14 17:24:50|7295.1|7292.3|7294.1|7291.3|7295.1|7292.3|7294.1|7291.3|15
1631640300000|2021-09-14 17:25:00|7293.9|7291.1|7292.4|7289.6|7294.1|7291.3|7292.4|7289.6|15
1631640310000|2021-09-14 17:25:10|7292.6|7289.8|7293.6|7290.8|7293.6|7290.8|7292.4|7289.6|44
1631640320000|2021-09-14 17:25:20|7293.8|7291|7294.1|7291.3|7294.1|7291.3|7293.6|7290.8|23
1631640330000|2021-09-14 17:25:30|7294.6|7291.8|7294.6|7291.8|7294.9|7292.1|7294.1|7291.3|52
1631640340000|2021-09-14 17:25:40|7294.4|7291.6|7294.1|7291.3|7294.9|7292.1|7294.1|7291.3|18
1631640350000|2021-09-14 17:25:50|7293.4|7290.6|7293.1|7290.3|7293.9|7291.1|7293.1|7290.3|31
1631640360000|2021-09-14 17:26:00|7293.8|7291|7294.8|7292|7294.8|7292|7293.4|7290.6|32
1631640370000|2021-09-14 17:26:10|7295.8|7293|7293.1|7290.3|7295.8|7293|7293.1|7290.3|229
1631640380000|2021-09-14 17:26:20|7292.8|7290|7293.6|7290.8|7295.4|7292.6|7292.8|7290|231
1631640390000|2021-09-14 17:26:30|7293.4|7290.6|7294.3|7291.5|7294.8|7292|7293.1|7290.3|69
1631640400000|2021-09-14 17:26:40|7294.8|7292|7294.8|7292|7295.1|7292.3|7294.1|7291.3|83
1631640410000|2021-09-14 17:26:50|7295.1|7292.3|7293.9|7291.1|7295.1|7292.3|7293.9|7291.1|58
1631640420000|2021-09-14 17:27:00|7294.1|7291.3|7295.1|7292.3|7295.1|7292.3|7294.1|7291.3|45
1631640430000|2021-09-14 17:27:10|7294.8|7292|7294.8|7292|7294.8|7292|7294.8|7292|121
1631640440000|2021-09-14 17:27:20|7295.3|7292.5|7296.1|7293.3|7296.6|7293.8|7295.3|7292.5|25
1631640450000|2021-09-14 17:27:30|7295.8|7293|7297.6|7294.8|7298.4|7295.6|7295.8|7293|133
1631640460000|2021-09-14 17:27:40|7297.3|7294.5|7299.1|7296.3|7299.3|7296.5|7296.8|7294|127
1631640470000|2021-09-14 17:27:50|7298.8|7296|7297.8|7295|7299.8|7297|7297.8|7295|57
1631640480000|2021-09-14 17:28:00|7298.1|7295.3|7296.8|7294|7298.8|7296|7296.4|7293.6|54
1631640490000|2021-09-14 17:28:10|7297.1|7294.3|7296.8|7294|7297.4|7294.6|7295.8|7293|61
1631640500000|2021-09-14 17:28:20|7297.1|7294.3|7298.1|7295.3|7298.1|7295.3|7297.1|7294.3|16
1631640510000|2021-09-14 17:28:30|7297.8|7295|7297.1|7294.3|7297.8|7295|7296.6|7293.8|84
1631640520000|2021-09-14 17:28:40|7296.8|7294|7296.8|7294|7296.8|7294|7296.8|7294|6
1631640530000|2021-09-14 17:28:50|7297.1|7294.3|7296.4|7293.6|7297.1|7294.3|7296.1|7293.3|8
1631640540000|2021-09-14 17:29:00|7296.1|7293.3|7295.8|7293|7296.6|7293.8|7295.4|7292.6|24
1631640550000|2021-09-14 17:29:10|7295.6|7292.8|7295.1|7292.3|7296.1|7293.3|7294.8|7292|25
1631640560000|2021-09-14 17:29:20|7295.4|7292.6|7295.8|7293|7295.8|7293|7294.8|7292|15
1631640570000|2021-09-14 17:29:30|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7295.4|7292.6|7
1631640580000|2021-09-14 17:29:40|7295.8|7293|7295.8|7293|7295.8|7293|7295.8|7293|20
1631640590000|2021-09-14 17:29:50|7295.6|7292.8|7295.4|7292.6|7295.8|7293|7295.4|7292.6|22
1631640600000|2021-09-14 17:30:00|7294.8|7292|7295.1|7292.3|7295.1|7292.3|7294.8|7292|116
1631640610000|2021-09-14 17:30:10|7295.6|7292.8|7291.8|7289|7295.6|7292.8|7291.1|7288.3|127
1631640620000|2021-09-14 17:30:20|7292.6|7289.8|7293.4|7290.6|7293.4|7290.6|7291.1|7288.3|91
1631640630000|2021-09-14 17:30:30|7293.1|7290.3|7292.8|7290|7293.8|7291|7292.6|7289.8|29
1631640640000|2021-09-14 17:30:40|7293.3|7290.5|7293.1|7290.3|7293.3|7290.5|7293.1|7290.3|19
1631640650000|2021-09-14 17:30:50|7293.6|7290.8|7293.4|7290.6|7293.8|7291|7293.4|7290.6|30
1631640660000|2021-09-14 17:31:00|7292.8|7290|7292.6|7289.8|7292.9|7290.1|7290.8|7288|82
1631640670000|2021-09-14 17:31:10|7292.8|7290|7293.3|7290.5|7293.3|7290.5|7291.4|7288.6|20
1631640680000|2021-09-14 17:31:20|7293.1|7290.3|7293.1|7290.3|7293.6|7290.8|7293.1|7290.3|55
1631640690000|2021-09-14 17:31:30|7292.1|7289.3|7292.3|7289.5|7292.8|7290|7292.1|7289.3|27
1631640700000|2021-09-14 17:31:40|7292.8|7290|7292.8|7290|7292.8|7290|7292.8|7290|6
1631640710000|2021-09-14 17:31:50|7293.1|7290.3|7295.1|7292.3|7295.6|7292.8|7293.1|7290.3|81
1631640720000|2021-09-14 17:32:00|7294.8|7292|7295.8|7293|7297.3|7294.5|7294.6|7291.8|91
1631640730000|2021-09-14 17:32:10|7296.3|7293.5|7294.1|7291.3|7296.3|7293.5|7294.1|7291.3|9
1631640740000|2021-09-14 17:32:20|7294.3|7291.5|7295.8|7293|7295.8|7293|7294.3|7291.5|40
1631640750000|2021-09-14 17:32:30|7295.6|7292.8|7295.3|7292.5|7295.8|7293|7295.3|7292.5|6
1631640760000|2021-09-14 17:32:40|7295.6|7292.8|7294.8|7292|7295.6|7292.8|7294.1|7291.3|14
1631640770000|2021-09-14 17:32:50|7295.1|7292.3|7294.8|7292|7295.3|7292.5|7294.8|7292|23
1631640780000|2021-09-14 17:33:00|7295.1|7292.3|7294.1|7291.3|7295.1|7292.3|7294.1|7291.3|29
1631640790000|2021-09-14 17:33:10|7294.3|7291.5|7295.1|7292.3|7295.1|7292.3|7294.1|7291.3|3
1631640800000|2021-09-14 17:33:20|7295.3|7292.5|7294.1|7291.3|7295.3|7292.5|7294.1|7291.3|15
1631640810000|2021-09-14 17:33:30|7294.3|7291.5|7294.1|7291.3|7294.3|7291.5|7294.1|7291.3|8
1631640820000|2021-09-14 17:33:40|7294.3|7291.5|7294.1|7291.3|7294.3|7291.5|7294.1|7291.3|23
1631640830000|2021-09-14 17:33:50|7293.8|7291|7294.8|7292|7294.8|7292|7293.4|7290.6|45
1631640840000|2021-09-14 17:34:00|7295.6|7292.8|7295.8|7293|7295.8|7293|7295.6|7292.8|10
1631640850000|2021-09-14 17:34:10|7296.1|7293.3|7295.1|7292.3|7296.1|7293.3|7295.1|7292.3|15
1631640860000|2021-09-14 17:34:20|7295.3|7292.5|7298.6|7295.8|7299.8|7297|7295.3|7292.5|249
1631640870000|2021-09-14 17:34:30|7298.8|7296|7299.8|7297|7299.8|7297|7298.1|7295.3|34
1631640880000|2021-09-14 17:34:40|7300.3|7297.5|7302.1|7299.3|7302.1|7299.3|7300.3|7297.5|95
1631640890000|2021-09-14 17:34:50|7301.8|7299|7301.4|7298.6|7301.8|7299|7301.4|7298.6|67
1631640900000|2021-09-14 17:35:00|7300.8|7298|7300.8|7298|7300.8|7298|7300.1|7297.3|13
1631640910000|2021-09-14 17:35:10|7300.6|7297.8|7301.8|7299|7302.8|7300|7300.4|7297.6|1075
1631640920000|2021-09-14 17:35:20|7302.1|7299.3|7302.1|7299.3|7302.1|7299.3|7300.8|7298|57
1631640930000|2021-09-14 17:35:30|7302.3|7299.5|7302.6|7299.8|7302.6|7299.8|7300.3|7297.5|188
1631640940000|2021-09-14 17:35:40|7302.3|7299.5|7302.1|7299.3|7303.6|7300.8|7302.1|7299.3|48
1631640950000|2021-09-14 17:35:50|7301.8|7299|7301.6|7298.8|7301.8|7299|7301.6|7298.8|7
1631640960000|2021-09-14 17:36:00|7301.1|7298.3|7301.1|7298.3|7301.1|7298.3|7300.6|7297.8|13
1631640970000|2021-09-14 17:36:10|7301.3|7298.5|7301.6|7298.8|7301.6|7298.8|7300.6|7297.8|7
1631640980000|2021-09-14 17:36:20|7301.8|7299|7302.1|7299.3|7302.1|7299.3|7301.6|7298.8|29
1631640990000|2021-09-14 17:36:30|7301.8|7299|7302.6|7299.8|7302.6|7299.8|7301.6|7298.8|10
1631641000000|2021-09-14 17:36:40|7302.1|7299.3|7301.8|7299|7302.3|7299.5|7301.6|7298.8|10
1631641010000|2021-09-14 17:36:50|7302|7299.2|7304.3|7301.5|7304.6|7301.8|7302|7299.2|23
1631641020000|2021-09-14 17:37:00|7304.6|7301.8|7305.6|7302.8|7305.6|7302.8|7304.6|7301.8|45
1631641030000|2021-09-14 17:37:10|7306.6|7303.8|7307.6|7304.8|7308.1|7305.3|7306.3|7303.5|121
1631641040000|2021-09-14 17:37:20|7307.8|7305|7307.3|7304.5|7307.8|7305|7306.6|7303.8|16
1631641050000|2021-09-14 17:37:30|7307.6|7304.8|7306.6|7303.8|7307.8|7305|7306.6|7303.8|13
1631641060000|2021-09-14 17:37:40|7307.8|7305|7308.3|7305.5|7308.3|7305.5|7307.6|7304.8|43
1631641070000|2021-09-14 17:37:50|7308.6|7305.8|7307.3|7304.5|7308.6|7305.8|7307.1|7304.3|16
1631641080000|2021-09-14 17:38:00|7307.1|7304.3|7307.6|7304.8|7308.3|7305.5|7306.6|7303.8|27
1631641090000|2021-09-14 17:38:10|7307.8|7305|7306.3|7303.5|7308.1|7305.3|7306.3|7303.5|29
1631641100000|2021-09-14 17:38:20|7306.1|7303.3|7305.6|7302.8|7306.1|7303.3|7305.6|7302.8|24
1631641110000|2021-09-14 17:38:30|7305.3|7302.5|7305.1|7302.3|7305.3|7302.5|7304.8|7302|10
1631641120000|2021-09-14 17:38:40|7304.8|7302|7305.6|7302.8|7306.3|7303.5|7304.8|7302|43
1631641130000|2021-09-14 17:38:50|7308.3|7305.5|7308.6|7305.8|7309.3|7306.5|7307.3|7304.5|295
1631641140000|2021-09-14 17:39:00|7308.3|7305.5|7308.6|7305.8|7308.6|7305.8|7307.6|7304.8|24
1631641150000|2021-09-14 17:39:10|7308.1|7305.3|7307.1|7304.3|7308.1|7305.3|7306.3|7303.5|93
1631641160000|2021-09-14 17:39:20|7306.8|7304|7305.6|7302.8|7306.8|7304|7305.6|7302.8|18
1631641170000|2021-09-14 17:39:30|7305.8|7303|7305.6|7302.8|7306.3|7303.5|7305.6|7302.8|26
1631641180000|2021-09-14 17:39:40|7305.1|7302.3|7307.6|7304.8|7308.3|7305.5|7304.8|7301.9|218
1631641190000|2021-09-14 17:39:50|7308|7305.2|7307.6|7304.8|7308.3|7305.5|7307.6|7304.8|27
1631641200000|2021-09-14 17:40:00|7307.3|7304.5|7306.6|7303.8|7307.3|7304.5|7306.3|7303.5|17
1631641210000|2021-09-14 17:40:10|7306.1|7303.3|7306.3|7303.5|7306.3|7303.5|7305.6|7302.8|20
1631641220000|2021-09-14 17:40:20|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|7306.1|7303.3|13
1631641230000|2021-09-14 17:40:30|7305.8|7303|7304.3|7301.5|7305.8|7303|7304.3|7301.5|38
1631641240000|2021-09-14 17:40:40|7304.6|7301.8|7304.3|7301.5|7304.6|7301.8|7304.3|7301.5|79
1631641250000|2021-09-14 17:40:50|7304.8|7302|7303.6|7300.8|7304.8|7302|7303.6|7300.8|68
1631641260000|2021-09-14 17:41:00|7303.3|7300.5|7303.3|7300.5|7304.1|7301.3|7302.6|7299.8|11
1631641270000|2021-09-14 17:41:10|7303.5|7300.7|7304.3|7301.5|7304.3|7301.5|7303.5|7300.7|18
1631641280000|2021-09-14 17:41:20|7305|7302.2|7304.8|7302|7305.3|7302.5|7304.6|7301.8|17
1631641290000|2021-09-14 17:41:30|7304.6|7301.8|7304.6|7301.8|7305.1|7302.3|7304.6|7301.8|3
1631641300000|2021-09-14 17:41:40|7304.3|7301.5|7304.3|7301.5|7304.6|7301.8|7304.3|7301.5|7
1631641310000|2021-09-14 17:41:50|7303.8|7301|7304.6|7301.8|7304.6|7301.8|7303.8|7301|11
1631641320000|2021-09-14 17:42:00|7304|7301.2|7304.3|7301.5|7304.3|7301.5|7303.6|7300.8|22
1631641330000|2021-09-14 17:42:10|7304.1|7301.3|7304.1|7301.3|7305.3|7302.5|7304.1|7301.3|525
1631641340000|2021-09-14 17:42:20|7304.3|7301.5|7304.6|7301.8|7304.6|7301.8|7304.3|7301.5|5
1631641350000|2021-09-14 17:42:30|7304.3|7301.5|7304.3|7301.5|7304.3|7301.5|7304.1|7301.3|17
1631641360000|2021-09-14 17:42:40|7304.8|7302|7304.8|7302|7304.8|7302|7304.8|7302|31
1631641370000|2021-09-14 17:42:50|7304.6|7301.8|7304.8|7302|7304.8|7302|7304.6|7301.8|8
1631641380000|2021-09-14 17:43:00|7304.6|7301.8|7305.6|7302.8|7305.6|7302.8|7304.6|7301.8|15
1631641390000|2021-09-14 17:43:10|7305.1|7302.3|7306.3|7303.5|7306.8|7304|7305.1|7302.3|34
1631641400000|2021-09-14 17:43:20|7306.6|7303.8|7306.6|7303.8|7306.6|7303.8|7306.1|7303.3|28
1631641410000|2021-09-14 17:43:30|7306.3|7303.5|7306.1|7303.3|7306.3|7303.5|7306.1|7303.3|7
1631641420000|2021-09-14 17:43:40|7305.8|7303|7305.6|7302.8|7305.8|7303|7305.6|7302.8|7
1631641430000|2021-09-14 17:43:50|7305.8|7303|7306.6|7303.8|7306.6|7303.8|7305.8|7303|16
1631641440000|2021-09-14 17:44:00|7307.3|7304.5|7307.8|7305|7308.3|7305.5|7307.3|7304.5|18
1631641450000|2021-09-14 17:44:10|7308.1|7305.3|7308.1|7305.3|7309.1|7306.3|7307.6|7304.8|179
1631641460000|2021-09-14 17:44:20|7308.3|7305.5|7310.1|7307.3|7310.6|7307.8|7308.3|7305.5|20
1631641470000|2021-09-14 17:44:30|7310.3|7307.5|7311.6|7308.8|7311.8|7309|7309.6|7306.8|122
1631641480000|2021-09-14 17:44:40|7312.6|7309.8|7311.1|7308.3|7312.6|7309.8|7311.1|7308.3|18
1631641490000|2021-09-14 17:44:50|7312.3|7309.5|7311.3|7308.5|7312.3|7309.5|7310.8|7308|67
1631641500000|2021-09-14 17:45:00|7311.1|7308.3|7311.3|7308.5|7311.6|7308.8|7310.6|7307.8|28
1631641510000|2021-09-14 17:45:10|7310.8|7308|7310.8|7308|7310.8|7308|7310.6|7307.8|19
1631641520000|2021-09-14 17:45:20|7311.1|7308.3|7310.8|7308|7311.1|7308.3|7310.6|7307.8|11
1631641530000|2021-09-14 17:45:30|7309.8|7307|7309.8|7307|7310.3|7307.5|7309.8|7307|17
1631641540000|2021-09-14 17:45:40|7309.1|7306.3|7309.1|7306.3|7309.6|7306.8|7308.8|7306|34
1631641550000|2021-09-14 17:45:50|7308.8|7306|7308.6|7305.8|7309.1|7306.3|7306.3|7303.5|381
1631641560000|2021-09-14 17:46:00|7308.8|7306|7309.1|7306.3|7309.1|7306.3|7308.6|7305.8|41
1631641570000|2021-09-14 17:46:10|7308.8|7306|7310.6|7307.8|7310.6|7307.8|7307.6|7304.8|434
1631641580000|2021-09-14 17:46:20|7310.3|7307.5|7309.1|7306.3|7310.6|7307.8|7309.1|7306.3|35
1631641590000|2021-09-14 17:46:30|7308.8|7306|7308.8|7306|7309.1|7306.3|7307.6|7304.8|179
1631641600000|2021-09-14 17:46:40|7308.6|7305.8|7308.6|7305.8|7308.6|7305.8|7308.3|7305.5|4
1631641610000|2021-09-14 17:46:50|7307.8|7305|7307.6|7304.8|7308.6|7305.8|7307.6|7304.8|21
1631641620000|2021-09-14 17:47:00|7307.8|7305|7307.3|7304.5|7308.1|7305.3|7306.8|7304|44
1631641630000|2021-09-14 17:47:10|7307.1|7304.3|7307.3|7304.5|7307.3|7304.5|7306.6|7303.8|3
1631641640000|2021-09-14 17:47:20|7307.6|7304.8|7307.5|7304.7|7307.6|7304.8|7307.5|7304.7|5
1631641650000|2021-09-14 17:47:30|7307.3|7304.5|7306.8|7304|7307.5|7304.7|7306.8|7304|13
1631641660000|2021-09-14 17:47:40|7307.3|7304.5|7306|7303.2|7307.5|7304.7|7305.8|7303|28
1631641670000|2021-09-14 17:47:50|7306.3|7303.5|7307.5|7304.7|7307.5|7304.7|7306.3|7303.5|21
1631641680000|2021-09-14 17:48:00|7307.8|7305|7308.5|7305.7|7308.5|7305.7|7307.8|7305|14
1631641690000|2021-09-14 17:48:10|7308.3|7305.5|7307.8|7305|7308.3|7305.5|7307.8|7305|12
1631641700000|2021-09-14 17:48:20|7308.5|7305.7|7308.8|7306|7308.8|7306|7307.8|7305|55
1631641710000|2021-09-14 17:48:30|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|31
1631641720000|2021-09-14 17:48:40|7308|7305.2|7307.8|7305|7308|7305.2|7307.8|7305|12
1631641730000|2021-09-14 17:48:50|7308.3|7305.5|7307.5|7304.7|7308.3|7305.5|7307.5|7304.7|9
1631641740000|2021-09-14 17:49:00|7307.8|7305|7309.5|7306.7|7309.5|7306.7|7307.5|7304.7|63
1631641750000|2021-09-14 17:49:10|7309.3|7306.5|7308.5|7305.7|7309.3|7306.5|7307.5|7304.7|13
1631641760000|2021-09-14 17:49:20|7308.8|7306|7308.8|7306|7308.8|7306|7308.8|7306|4
1631641770000|2021-09-14 17:49:30|7308.5|7305.7|7310.5|7307.7|7310.5|7307.7|7308.5|7305.7|20
1631641780000|2021-09-14 17:49:40|7310.3|7307.5|7309.8|7307|7310.3|7307.5|7309.8|7307|14
1631641790000|2021-09-14 17:49:50|7309.5|7306.7|7310.3|7307.5|7310.3|7307.5|7309.5|7306.7|12
1631641800000|2021-09-14 17:50:00|7310.5|7307.7|7310.8|7308|7311.5|7308.7|7310.5|7307.7|18
1631641810000|2021-09-14 17:50:10|||||||||6
1631641820000|2021-09-14 17:50:20|7310|7307.2|7310|7307.2|7310|7307.2|7309.8|7307|18
1631641830000|2021-09-14 17:50:30|7309.8|7307|7310.3|7307.5|7310.3|7307.5|7309.1|7306.3|21
1631641840000|2021-09-14 17:50:40|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|7310.5|7307.7|5
1631641850000|2021-09-14 17:50:50|7311|7308.2|7311.5|7308.7|7311.5|7308.7|7311|7308.2|13
1631641860000|2021-09-14 17:51:00|7311|7308.2|7311.5|7308.7|7312|7309.2|7311|7308.2|30
1631641870000|2021-09-14 17:51:10|7311.8|7309|7312.5|7309.7|7313.5|7310.7|7311.8|7309|73
1631641880000|2021-09-14 17:51:20|7312.3|7309.5|7310.8|7308|7312.3|7309.5|7310.8|7308|10
1631641890000|2021-09-14 17:51:30|7311|7308.2|7310.5|7307.7|7311.3|7308.5|7310.5|7307.7|9
1631641900000|2021-09-14 17:51:40|7310.8|7308|7310.5|7307.7|7311|7308.2|7310|7307.2|12
1631641910000|2021-09-14 17:51:50|7310.8|7308|7310.5|7307.7|7310.8|7308|7310|7307.2|11
1631641920000|2021-09-14 17:52:00|||||||||12
1631641930000|2021-09-14 17:52:10|7310.3|7307.5|7311|7308.2|7311.5|7308.7|7310|7307.2|30
1631641940000|2021-09-14 17:52:20|7311.5|7308.7|7311.5|7308.7|7312|7309.2|7311|7308.2|10
1631641950000|2021-09-14 17:52:30|7311|7308.2|7310.5|7307.7|7311|7308.2|7310.5|7307.7|6
1631641960000|2021-09-14 17:52:40|7310.3|7307.5|7310|7307.2|7310.3|7307.5|7309.3|7306.5|19
1631641970000|2021-09-14 17:52:50|7310.3|7307.5|7310.8|7308|7311.3|7308.5|7310.3|7307.5|18
1631641980000|2021-09-14 17:53:00|7310.3|7307.5|7310|7307.2|7311|7308.2|7309.8|7307|33
1631641990000|2021-09-14 17:53:10|7309.8|7307|7310.5|7307.7|7310.5|7307.7|7309.8|7307|11
1631642000000|2021-09-14 17:53:20|7311|7308.2|7310.3|7307.5|7311|7308.2|7310|7307.2|13
1631642010000|2021-09-14 17:53:30|7310.5|7307.7|7311.5|7308.7|7311.5|7308.7|7310.5|7307.7|5
1631642020000|2021-09-14 17:53:40|7311|7308.2|7311|7308.2|7311|7308.2|7311|7308.2|47
1631642030000|2021-09-14 17:53:50|7310.8|7308|7311|7308.2|7311|7308.2|7310.5|7307.7|8
1631642040000|2021-09-14 17:54:00|7310.5|7307.7|7311|7308.2|7311.5|7308.7|7310|7307.2|15
1631642050000|2021-09-14 17:54:10|7310.5|7307.7|7310.3|7307.5|7310.5|7307.7|7310.3|7307.5|4
1631642060000|2021-09-14 17:54:20|7310|7307.2|7310.3|7307.5|7310.3|7307.5|7309.8|7307|11
1631642070000|2021-09-14 17:54:30|7310.5|7307.7|7309.5|7306.7|7310.5|7307.7|7309.5|7306.7|8
1631642080000|2021-09-14 17:54:40|7309.8|7307|7309.5|7306.7|7310|7307.2|7309.3|7306.5|9
1631642090000|2021-09-14 17:54:50|7310|7307.2|7310.3|7307.5|7310.3|7307.5|7310|7307.2|14
1631642100000|2021-09-14 17:55:00|7310|7307.2|7310|7307.2|7310|7307.2|7310|7307.2|5
1631642110000|2021-09-14 17:55:10|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7309.5|7306.7|7
1631642120000|2021-09-14 17:55:20|7309.8|7307|7308.8|7306|7309.8|7307|7308.8|7306|116
1631642130000|2021-09-14 17:55:30|||||||||7
1631642140000|2021-09-14 17:55:40|7307.8|7305|7306.3|7303.5|7307.8|7305|7305.8|7303|47
1631642150000|2021-09-14 17:55:50|7306|7303.2|7306.5|7303.7|7306.5|7303.7|7306|7303.2|74
1631642160000|2021-09-14 17:56:00|7306|7303.2|7307|7304.2|7307.3|7304.5|7306|7303.2|30
1631642170000|2021-09-14 17:56:10|7306.8|7304|7307.8|7305|7308.3|7305.5|7306.8|7304|22
1631642180000|2021-09-14 17:56:20|7308|7305.2|7307.5|7304.7|7308|7305.2|7307.5|7304.7|24
1631642190000|2021-09-14 17:56:30|||||||||6
1631642200000|2021-09-14 17:56:40|7308|7305.2|7308.5|7305.7|7309|7306.2|7308|7305.2|44
1631642210000|2021-09-14 17:56:50|7307.8|7305|7307.5|7304.7|7308|7305.2|7306.8|7304|11
1631642220000|2021-09-14 17:57:00|7307.8|7305|7307.5|7304.7|7307.8|7305|7307.5|7304.7|14
1631642230000|2021-09-14 17:57:10|7307.3|7304.5|7307.5|7304.7|7307.8|7305|7307.3|7304.5|7
1631642240000|2021-09-14 17:57:20|7307.8|7305|7307.8|7305|7307.8|7305|7307.8|7305|23
1631642250000|2021-09-14 17:57:30|7308.3|7305.5|7308.5|7305.7|7308.8|7306|7308|7305.2|9
1631642260000|2021-09-14 17:57:40|7308.8|7306|7308.8|7306|7308.8|7306|7308.5|7305.7|21
1631642270000|2021-09-14 17:57:50|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|7308.5|7305.7|13
1631642280000|2021-09-14 17:58:00|7309.3|7306.5|7310.3|7307.5|7310.5|7307.7|7309.3|7306.5|1177
1631642290000|2021-09-14 17:58:10|7310.7|7307.9|7311.5|7308.7|7311.5|7308.7|7310.7|7307.9|13
1631642300000|2021-09-14 17:58:20|7311|7308.2|7310.5|7307.7|7311|7308.2|7310|7307.2|9
1631642310000|2021-09-14 17:58:30|7310.3|7307.5|7309.5|7306.7|7310.3|7307.5|7309.5|7306.7|91
1631642320000|2021-09-14 17:58:40|7309.3|7306.5|7310.3|7307.5|7310.3|7307.5|7309.3|7306.5|9
1631642330000|2021-09-14 17:58:50|||||||||34
1631642340000|2021-09-14 17:59:00|||||||||16
1631642350000|2021-09-14 17:59:10|7311.3|7308.5|7314.3|7311.5|7314.3|7311.5|7311.3|7308.5|84
1631642360000|2021-09-14 17:59:20|7315.3|7312.5|7314.3|7311.5|7315.3|7312.5|7314.3|7311.5|40
1631642370000|2021-09-14 17:59:30|7314.5|7311.7|7314.3|7311.5|7314.5|7311.7|7314|7311.2|12
1631642380000|2021-09-14 17:59:40|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7314.5|7311.7|7
1631642390000|2021-09-14 17:59:50|7314.3|7311.5|7314.5|7311.7|7314.5|7311.7|7313.3|7310.5|32
1631642400000|2021-09-14 18:00:00|7314.8|7312|7316.3|7313.5|7316.3|7313.5|7314.5|7311.7|153
1631642410000|2021-09-14 18:00:10|7316|7313.2|7315.3|7312.5|7316|7313.2|7315.3|7312.5|5
1631642420000|2021-09-14 18:00:20|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|7315.5|7312.7|20
1631642430000|2021-09-14 18:00:30|7315.3|7312.5|7315.7|7312.9|7315.7|7312.9|7315.3|7312.5|37
1631642440000|2021-09-14 18:00:40|7316.3|7313.5|7317|7314.2|7317.3|7314.5|7315.8|7313|49
1631642450000|2021-09-14 18:00:50|7317.3|7314.5|7319.3|7316.5|7319.5|7316.7|7317.3|7314.5|115
1631642460000|2021-09-14 18:01:00|7319.5|7316.7|7320|7317.2|7320|7317.2|7319.3|7316.5|34
1631642470000|2021-09-14 18:01:10|7319.3|7316.5|7321.3|7318.5|7321.3|7318.5|7319.3|7316.5|74
1631642480000|2021-09-14 18:01:20|7321|7318.2|7319.3|7316.5|7321|7318.2|7319.3|7316.5|47
1631642490000|2021-09-14 18:01:30|7319.5|7316.7|7319.8|7317|7319.8|7317|7319.3|7316.5|62
1631642500000|2021-09-14 18:01:40|7319.5|7316.7|7319|7316.2|7319.5|7316.7|7318.3|7315.5|36
1631642510000|2021-09-14 18:01:50|7319.3|7316.5|7319|7316.2|7319.3|7316.5|7318.3|7315.5|30
1631642520000|2021-09-14 18:02:00|7318.5|7315.7|7316.3|7313.5|7318.5|7315.7|7316.3|7313.5|8
1631642530000|2021-09-14 18:02:10|7316.5|7313.7|7317.5|7314.7|7317.5|7314.7|7316.3|7313.5|18
1631642540000|2021-09-14 18:02:20|7317.3|7314.5|7318.3|7315.5|7318.5|7315.7|7317.3|7314.5|14
1631642550000|2021-09-14 18:02:30|7318.5|7315.7|7318.3|7315.5|7319.5|7316.7|7318.3|7315.5|6
1631642560000|2021-09-14 18:02:40|7317.5|7314.7|7317.3|7314.5|7318|7315.2|7317.3|7314.5|33
1631642570000|2021-09-14 18:02:50|7317.5|7314.7|7316.5|7313.7|7321.4|7316|7315.5|7311.4|213
1631642580000|2021-09-14 18:03:00|7316|7313.2|7316.3|7313.5|7318.3|7315.5|7316|7313.2|17
1631642590000|2021-09-14 18:03:10|7316.5|7313.7|7316.5|7313.7|7317|7314.2|7315.7|7312.9|80
1631642600000|2021-09-14 18:03:20|7317|7314.2|7317.8|7315|7318|7315.2|7317|7314.2|8
1631642610000|2021-09-14 18:03:30|7318|7315.2|7317.3|7314.5|7318|7315.2|7317|7314.2|67
1631642620000|2021-09-14 18:03:40|7317|7314.2|7317|7314.2|7317|7314.2|7316.7|7313.9|21
1631642630000|2021-09-14 18:03:50|7316.8|7314|7315|7312.2|7316.8|7314|7314.8|7312|103
1631642640000|2021-09-14 18:04:00|7315.3|7312.5|7314|7311.2|7316|7313.2|7313.3|7310.5|43
1631642650000|2021-09-14 18:04:10|7313.7|7310.9|7313.3|7310.5|7314|7311.2|7313.3|7310.5|85
1631642660000|2021-09-14 18:04:20|7313|7310.2|7313|7310.2|7313|7310.2|7311.3|7308.5|378
1631642670000|2021-09-14 18:04:30|7312.8|7310|7312.5|7309.7|7313.3|7310.5|7312.3|7309.5|40
1631642680000|2021-09-14 18:04:40|7311|7308.2|7311.5|7308.7|7312|7309.2|7311|7308.2|67
1631642690000|2021-09-14 18:04:50|7311.7|7308.9|7312|7309.2|7312|7309.2|7311.7|7308.9|12
1631642700000|2021-09-14 18:05:00|7312.7|7309.9|7315.5|7312.7|7316|7313.2|7312.7|7309.9|119
1631642710000|2021-09-14 18:05:10|7315.3|7312.5|7314.8|7312|7316.3|7313.5|7314.5|7311.7|31
1631642720000|2021-09-14 18:05:20|7314.5|7311.7|7315|7312.2|7315|7312.2|7314.5|7311.7|26
1631642730000|2021-09-14 18:05:30|7315.3|7312.5|7315.5|7312.7|7315.5|7312.7|7315.3|7312.5|8
1631642740000|2021-09-14 18:05:40|7316.3|7313.5|7316.5|7313.7|7317|7314.2|7316|7313.2|38
1631642750000|2021-09-14 18:05:50|7316.7|7313.9|7317.5|7314.7|7317.7|7314.9|7316.7|7313.9|15
1631642760000|2021-09-14 18:06:00|7318|7315.2|7317|7314.2|7318|7315.2|7316.3|7313.5|38
1631642770000|2021-09-14 18:06:10|7316.8|7314|7318|7315.2|7318|7315.2|7316.5|7313.7|19
1631642780000|2021-09-14 18:06:20|7318.3|7315.5|7317|7314.2|7318.3|7315.5|7317|7314.2|15
1631642790000|2021-09-14 18:06:30|||||||||5
1631642800000|2021-09-14 18:06:40|7316.5|7313.7|7315.7|7312.9|7316.5|7313.7|7315.5|7312.7|155
1631642810000|2021-09-14 18:06:50|7316|7313.2|7315.2|7312.4|7316|7313.2|7315.2|7312.4|20
1631642820000|2021-09-14 18:07:00|7315.8|7313|7315|7312.2|7316|7313.2|7314.3|7311.5|9
1631642830000|2021-09-14 18:07:10|7314.8|7312|7314.3|7311.5|7314.8|7312|7313.3|7310.5|21
1631642840000|2021-09-14 18:07:20|7314|7311.2|7314.8|7312|7315|7312.2|7313.8|7311|24
1631642850000|2021-09-14 18:07:30|7314.5|7311.7|7314|7311.2|7314.5|7311.7|7314|7311.2|14
1631642860000|2021-09-14 18:07:40|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|4
1631642870000|2021-09-14 18:07:50|7314|7311.2|7315|7312.2|7315|7312.2|7314|7311.2|38
1631642880000|2021-09-14 18:08:00|7315.2|7312.4|7314.3|7311.5|7315.5|7312.7|7314.3|7311.5|48
1631642890000|2021-09-14 18:08:10|7313.7|7310.9|7314.3|7311.5|7315|7312.2|7313.7|7310.9|19
1631642900000|2021-09-14 18:08:20|7314.5|7311.7|7314.3|7311.5|7315.3|7312.5|7314.3|7311.5|12
1631642910000|2021-09-14 18:08:30|7313.7|7310.9|7313.5|7310.7|7313.7|7310.9|7313.3|7310.5|7
1631642920000|2021-09-14 18:08:40|7313.3|7310.5|7314|7311.2|7314|7311.2|7313.3|7310.5|8
1631642930000|2021-09-14 18:08:50|7314.3|7311.5|7314.3|7311.5|7314.7|7311.9|7314.3|7311.5|17
1631642940000|2021-09-14 18:09:00|7314.5|7311.7|7314.5|7311.7|7314.8|7312|7314.3|7311.5|37
1631642950000|2021-09-14 18:09:10|7314.7|7311.9|7313.3|7310.5|7315|7312.2|7313.3|7310.5|110
1631642960000|2021-09-14 18:09:20|7313|7310.2|7312.3|7309.5|7313.5|7310.7|7312.3|7309.5|25
1631642970000|2021-09-14 18:09:30|7311.7|7308.9|7312.8|7310|7312.8|7310|7311.3|7308.5|48
1631642980000|2021-09-14 18:09:40|7313|7310.2|7313.5|7310.7|7313.5|7310.7|7312.8|7310|4
1631642990000|2021-09-14 18:09:50|7314|7311.2|7314|7311.2|7314|7311.2|7313.8|7311|100
1631643000000|2021-09-14 18:10:00|7314.3|7311.5|7314.3|7311.5|7315|7312.2|7314.3|7311.5|20
1631643010000|2021-09-14 18:10:10|7315|7312.2|7314.5|7311.7|7315.3|7312.5|7314.3|7311.5|25
1631643020000|2021-09-14 18:10:20|7314.7|7311.9|7314.3|7311.5|7315|7312.2|7314|7311.2|6
1631643030000|2021-09-14 18:10:30|7314|7311.2|7315|7312.2|7315|7312.2|7314|7311.2|49
1631643040000|2021-09-14 18:10:40|||||||||76
1631643050000|2021-09-14 18:10:50|||||||||67
1631643060000|2021-09-14 18:11:00|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|7314.3|7311.5|32
1631643070000|2021-09-14 18:11:10|7314|7311.2|7314.3|7311.5|7314.3|7311.5|7313.7|7310.9|25
1631643080000|2021-09-14 18:11:20|7314|7311.2|7317.2|7314.4|7318|7315.2|7314|7311.2|65
1631643090000|2021-09-14 18:11:30|7317|7314.2|7317|7314.2|7317|7314.2|7317|7314.2|13
1631643100000|2021-09-14 18:11:40|7316.5|7313.7|7317|7314.2|7317|7314.2|7316.5|7313.7|55
1631643110000|2021-09-14 18:11:50|7316.5|7313.7|7317|7314.2|7317|7314.2|7316|7313.2|27
1631643120000|2021-09-14 18:12:00|7316.7|7313.9|7318|7315.2|7318|7315.2|7316.7|7313.9|23
1631643130000|2021-09-14 18:12:10|||||||||13
1631643140000|2021-09-14 18:12:20|7318.2|7315.4|7318.3|7315.5|7318.5|7315.7|7318.2|7315.4|38
1631643150000|2021-09-14 18:12:30|7318.5|7315.7|7318|7315.2|7319|7316.2|7318|7315.2|38
1631643160000|2021-09-14 18:12:40|7317.7|7314.9|7316.3|7313.5|7317.7|7314.9|7316.3|7313.5|28
1631643170000|2021-09-14 18:12:50|7316.5|7313.7|7318|7315.2|7318|7315.2|7316.5|7313.7|34
1631643180000|2021-09-14 18:13:00|7317.7|7314.9|7318|7315.2|7318.7|7315.9|7317.7|7314.9|40
1631643190000|2021-09-14 18:13:10|7317.5|7314.7|7318|7315.2|7318|7315.2|7317.5|7314.7|28
1631643200000|2021-09-14 18:13:20|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|7317.2|7314.4|24
1631643210000|2021-09-14 18:13:30|7317|7314.2|7317.7|7314.9|7317.7|7314.9|7316.7|7313.9|15
1631643220000|2021-09-14 18:13:40|7317.5|7314.7|7318|7315.2|7318|7315.2|7317.5|7314.7|21
1631643230000|2021-09-14 18:13:50|7318.7|7315.9|7318.7|7315.9|7319|7316.2|7317.7|7314.9|33
1631643240000|2021-09-14 18:14:00|7319.2|7316.4|7318.5|7315.7|7319.2|7316.4|7318.5|7315.7|17
1631643250000|2021-09-14 18:14:10|7318.7|7315.9|7317.7|7314.9|7319.2|7316.4|7317.2|7314.4|9
1631643260000|2021-09-14 18:14:20|7317.5|7314.7|7318.2|7315.4|7318.2|7315.4|7317.5|7314.7|53
1631643270000|2021-09-14 18:14:30|7318.5|7315.7|7318.2|7315.4|7318.5|7315.7|7318.2|7315.4|5
1631643280000|2021-09-14 18:14:40|7318|7315.2|7318|7315.2|7318|7315.2|7318|7315.2|4
1631643290000|2021-09-14 18:14:50|7317.7|7314.9|7318.2|7315.4|7318.2|7315.4|7317.2|7314.4|9
1631643300000|2021-09-14 18:15:00|7318.5|7315.7|7317.7|7314.9|7319.5|7316.7|7317.5|7314.7|144
1631643310000|2021-09-14 18:15:10|7317.5|7314.7|7317.5|7314.7|7318.5|7315.7|7317.2|7314.4|27
1631643320000|2021-09-14 18:15:20|7317.2|7314.4|7317.2|7314.4|7318|7315.2|7317.2|7314.4|7
1631643330000|2021-09-14 18:15:30|7317|7314.2|7316.2|7313.4|7317|7314.2|7315.5|7312.7|78
1631643340000|2021-09-14 18:15:40|||||||||3
1631643350000|2021-09-14 18:15:50|7316.5|7313.7|7317.2|7314.4|7317.2|7314.4|7316.2|7313.4|8
1631643360000|2021-09-14 18:16:00|7316.5|7313.7|7316|7313.2|7316.7|7313.9|7315.2|7312.4|31
1631643370000|2021-09-14 18:16:10|7315.7|7312.9|7313.2|7310.4|7316|7313.2|7313.2|7310.4|32
1631643380000|2021-09-14 18:16:20|7313|7310.2|7313.7|7310.9|7314|7311.2|7312.7|7309.9|302
1631643390000|2021-09-14 18:16:30|7314.2|7311.4|7312|7309.2|7314.2|7311.4|7311|7308.2|223
1631643400000|2021-09-14 18:16:40|7311.5|7308.7|7309.7|7306.9|7312|7309.2|7309|7306.2|117
1631643410000|2021-09-14 18:16:50|7310|7307.2|7309.2|7306.4|7311.2|7308.4|7309|7306.2|57
1631643420000|2021-09-14 18:17:00|7309.7|7306.9|7308.7|7305.9|7310|7307.2|7308.2|7305.4|183
1631643430000|2021-09-14 18:17:10|7308.2|7305.4|7308|7305.2|7308.2|7305.4|7307.2|7304.4|120
1631643440000|2021-09-14 18:17:20|7308.2|7305.4|7309.5|7306.7|7309.5|7306.7|7308.2|7305.4|38
1631643450000|2021-09-14 18:17:30|7309.7|7306.9|7309.5|7306.7|7310|7307.2|7309.2|7306.4|74
1631643460000|2021-09-14 18:17:40|7310|7307.2|7310.5|7307.7|7310.5|7307.7|7309.7|7306.9|2
1631643470000|2021-09-14 18:17:50|7310|7307.2|7311.7|7308.9|7311.7|7308.9|7310|7307.2|37
1631643480000|2021-09-14 18:18:00|7311.5|7308.7|7312|7309.2|7312.2|7309.4|7311|7308.2|20
1631643490000|2021-09-14 18:18:10|7312.2|7309.4|7312.2|7309.4|7312.2|7309.4|7311.7|7308.9|30
1631643500000|2021-09-14 18:18:20|7312|7309.2|7311.7|7308.9|7312|7309.2|7311.2|7308.4|6
1631643510000|2021-09-14 18:18:30|7312|7309.2|7311|7308.2|7312|7309.2|7311|7308.2|35
1631643520000|2021-09-14 18:18:40|||||||||5
1631643530000|2021-09-14 18:18:50|7310.2|7307.4|7310.5|7307.7|7311|7308.2|7309.7|7306.9|27
1631643540000|2021-09-14 18:19:00|7310.2|7307.4|7310|7307.2|7310.2|7307.4|7309.7|7306.9|53
1631643550000|2021-09-14 18:19:10|7309.7|7306.9|7310|7307.2|7310.5|7307.7|7309.7|7306.9|15
1631643560000|2021-09-14 18:19:20|7309.2|7306.4|7309|7306.2|7309.5|7306.7|7308.2|7305.4|158
1631643570000|2021-09-14 18:19:30|7309.2|7306.4|7307|7304.2|7309.2|7306.4|7306.7|7303.9|51
1631643580000|2021-09-14 18:19:40|7307.2|7304.4|7306.7|7303.9|7307.2|7304.4|7306.5|7303.7|19
1631643590000|2021-09-14 18:19:50|7306.5|7303.7|7306.2|7303.4|7307.2|7304.4|7306.2|7303.4|99
1631643600000|2021-09-14 18:20:00|7304.8|7302|7306.2|7303.4|7306.2|7303.4|7303.7|7300.9|130
1631643610000|2021-09-14 18:20:10|7306.7|7303.9|7304.7|7301.9|7306.7|7303.9|7304.2|7301.4|75
1631643620000|2021-09-14 18:20:20|7305|7302.2|7304.5|7301.7|7305.7|7302.9|7304.5|7301.7|16
1631643630000|2021-09-14 18:20:30|7304.7|7301.9|7304.7|7301.9|7305.2|7302.4|7304.5|7301.7|7
1631643640000|2021-09-14 18:20:40|7304.5|7301.7|7305.2|7302.4|7305.2|7302.4|7304|7301.2|18
1631643650000|2021-09-14 18:20:50|7305.7|7302.9|7307|7304.2|7307.2|7304.4|7305.7|7302.9|37
1631643660000|2021-09-14 18:21:00|7306.7|7303.9|7307.2|7304.4|7307.5|7304.7|7306.7|7303.9|40
1631643670000|2021-09-14 18:21:10|7306.5|7303.7|7307.5|7304.7|7307.5|7304.7|7306.5|7303.7|39
1631643680000|2021-09-14 18:21:20|7306.7|7303.9|7308.2|7305.4|7308.2|7305.4|7306.7|7303.9|10
1631643690000|2021-09-14 18:21:30|7308.5|7305.7|7310.2|7307.4|7310.2|7307.4|7308.5|7305.7|45
1631643700000|2021-09-14 18:21:40|7310|7307.2|7309.7|7306.9|7310.8|7308|7309|7306.2|204
1631643710000|2021-09-14 18:21:50|7309.5|7306.7|7314.5|7311.7|7315.5|7312.7|7309|7306.2|195
1631643720000|2021-09-14 18:22:00|7314.7|7311.9|7314.5|7311.7|7315.7|7312.9|7314.5|7311.7|150
1631643730000|2021-09-14 18:22:10|7314.7|7311.9|7317.5|7314.7|7317.5|7314.7|7314.7|7311.9|56
1631643740000|2021-09-14 18:22:20|7317|7314.2|7319.5|7316.7|7321.2|7318.4|7316.8|7314|119
1631643750000|2021-09-14 18:22:30|7319|7316.2|7315|7312.2|7319.2|7316.4|7314.7|7311.9|84
1631643760000|2021-09-14 18:22:40|7315.5|7312.7|7316.5|7313.7|7316.5|7313.7|7315.5|7312.7|26
1631643770000|2021-09-14 18:22:50|7316.7|7313.9|7316.7|7313.9|7316.7|7313.9|7315.5|7312.7|35
1631643780000|2021-09-14 18:23:00|7316.5|7313.7|7313.5|7310.7|7317.6|7313.7|7313|7307.6|312
1631643790000|2021-09-14 18:23:10|7313.7|7310.9|7313.7|7310.9|7314.2|7311.4|7313.2|7310.4|29
1631643800000|2021-09-14 18:23:20|7313.2|7310.4|7312.2|7309.4|7313.2|7310.4|7312.2|7309.4|17
1631643810000|2021-09-14 18:23:30|7312|7309.2|7311.7|7308.9|7312|7309.2|7311.2|7308.4|7
1631643820000|2021-09-14 18:23:40|7312|7309.2|7313|7310.2|7313|7310.2|7312|7309.2|11
1631643830000|2021-09-14 18:23:50|7312.7|7309.9|7313.2|7310.4|7313.2|7310.4|7312.2|7309.4|231
1631643840000|2021-09-14 18:24:00|7312.7|7309.9|7313.5|7310.7|7314.2|7311.4|7312.7|7309.9|39
1631643850000|2021-09-14 18:24:10|7314|7311.2|7316.5|7313.7|7317.5|7314.7|7314|7311.2|375
1631643860000|2021-09-14 18:24:20|7315.8|7313|7314.2|7311.4|7316.2|7313.4|7314|7311.2|93
1631643870000|2021-09-14 18:24:30|7314.5|7311.7|7314.2|7311.4|7316.2|7313.4|7314.2|7311.4|25
1631643880000|2021-09-14 18:24:40|7314.5|7311.7|7314.5|7311.7|7315.2|7312.4|7313.5|7310.7|74
1631643890000|2021-09-14 18:24:50|7314.7|7311.9|7315.2|7312.4|7315.2|7312.4|7314.2|7311.4|37
1631643900000|2021-09-14 18:25:00|7315|7312.2|7318.2|7315.4|7319|7316.2|7315|7312.2|135
1631643910000|2021-09-14 18:25:10|7319|7316.2|7318.2|7315.4|7319|7316.2|7318|7315.2|42
1631643920000|2021-09-14 18:25:20|7318|7315.2|7318.2|7315.4|7318.2|7315.4|7317.2|7314.4|77
1631643930000|2021-09-14 18:25:30|7318|7315.2|7317|7314.2|7318|7315.2|7316.2|7313.4|74
1631643940000|2021-09-14 18:25:40|7317.2|7314.4|7320|7317.2|7320|7317.2|7317.2|7314.4|651
1631643950000|2021-09-14 18:25:50|7319.5|7316.7|7319.5|7316.7|7321.2|7318.4|7319.2|7316.4|196
1631643960000|2021-09-14 18:26:00|7319.7|7316.9|7319.5|7316.7|7321.5|7318.7|7319.2|7316.4|186
1631643970000|2021-09-14 18:26:10|7319.2|7316.4|7318.5|7315.7|7319.2|7316.4|7318.5|7315.7|34
1631643980000|2021-09-14 18:26:20|7318.2|7315.4|7316.7|7313.9|7318.2|7315.4|7316.5|7313.7|75
1631643990000|2021-09-14 18:26:30|7317|7314.2|7317.2|7314.4|7318.2|7315.4|7316.5|7313.7|107
1631644000000|2021-09-14 18:26:40|7317|7314.2|7317.2|7314.4|7317.2|7314.4|7316.2|7313.4|138
1631644010000|2021-09-14 18:26:50|7318.2|7315.4|7318|7315.2|7318.2|7315.4|7317.5|7314.7|107
1631644020000|2021-09-14 18:27:00|7317.7|7314.9|7319.5|7316.7|7319.5|7316.7|7317.2|7314.4|66
1631644030000|2021-09-14 18:27:10|7320.5|7317.7|7319.5|7316.7|7321.5|7318.7|7319.5|7316.7|199
1631644040000|2021-09-14 18:27:20|7319.2|7316.4|7316.5|7313.7|7319.5|7316.7|7316.5|7313.7|145
1631644050000|2021-09-14 18:27:30|7316.8|7314|7316.5|7313.7|7317|7314.2|7316.3|7313.5|137
1631644060000|2021-09-14 18:27:40|7316.3|7313.5|7318.8|7316|7318.8|7316|7316.3|7313.5|255
1631644070000|2021-09-14 18:27:50|7318.7|7315.9|7322|7319.2|7323|7320.2|7318.5|7315.7|1656
1631644080000|2021-09-14 18:28:00|7322.7|7319.9|7324.7|7321.9|7327|7324.2|7321.7|7318.9|704
1631644090000|2021-09-14 18:28:10|7325.7|7322.9|7323.7|7320.9|7326|7323.2|7322.7|7319.9|608
1631644100000|2021-09-14 18:28:20|7324.2|7321.4|7326.7|7323.9|7328.7|7325.9|7324.2|7321.4|813
1631644110000|2021-09-14 18:28:30|7327.2|7324.4|7328.7|7325.9|7328.7|7325.9|7327.2|7324.4|533
1631644120000|2021-09-14 18:28:40|7328.2|7325.4|7327.7|7324.9|7328.2|7325.4|7326.7|7323.9|521
1631644130000|2021-09-14 18:28:50|7328.7|7325.9|7329.2|7326.4|7329.2|7326.4|7326.7|7323.9|1520
1631644140000|2021-09-14 18:29:00|7329.4|7326.6|7328.4|7325.6|7330.2|7327.4|7328.2|7325.4|674
1631644150000|2021-09-14 18:29:10|7328.2|7325.4|7327.2|7324.4|7328.2|7325.4|7327.2|7324.4|452
1631644160000|2021-09-14 18:29:20|7326.2|7323.4|7327.9|7325.1|7328.7|7325.9|7326.2|7323.4|791
1631644170000|2021-09-14 18:29:30|7328.2|7325.4|7327.2|7324.4|7328.2|7325.4|7326.2|7323.4|814
1631644180000|2021-09-14 18:29:40|7329.2|7326.4|7329.2|7326.4|7330.2|7327.4|7328.4|7325.6|587
1631644190000|2021-09-14 18:29:50|7327.7|7324.9|7329.2|7326.4|7330.2|7327.4|7327.7|7324.9|775
1631644200000|2021-09-14 18:30:00|7328.7|7325.9|7327.4|7324.6|7328.7|7325.9|7327.2|7324.4|707
1631644210000|2021-09-14 18:30:10|7327.7|7324.9|7327.4|7324.6|7327.9|7325.1|7326.4|7323.6|409
1631644220000|2021-09-14 18:30:20|7327.7|7324.9|7328.2|7325.4|7328.7|7325.9|7327.7|7324.9|76
1631644230000|2021-09-14 18:30:30|7327.9|7325.1|7327.4|7324.6|7328.2|7325.4|7326.7|7323.9|8
1631644240000|2021-09-14 18:30:40|7327.2|7324.4|7327.9|7325.1|7328.4|7325.6|7327.2|7324.4|8
1631644250000|2021-09-14 18:30:50|7328.2|7325.4|7328.2|7325.4|7328.4|7325.6|7327.4|7324.6|54
1631644260000|2021-09-14 18:31:00|7327.9|7325.1|7325.9|7323.1|7328.2|7325.4|7325.7|7322.9|48
1631644270000|2021-09-14 18:31:10|7325.7|7322.9|7326.7|7323.9|7326.7|7323.9|7325.7|7322.9|12
1631644280000|2021-09-14 18:31:20|7326.4|7323.6|7327.7|7324.9|7328.2|7325.4|7326.4|7323.6|98
1631644290000|2021-09-14 18:31:30|7327.4|7324.6|7330.7|7327.9|7331.2|7328.4|7327.2|7324.4|149
1631644300000|2021-09-14 18:31:40|7330.4|7327.6|7330.9|7328.1|7331.2|7328.4|7330.2|7327.4|26
1631644310000|2021-09-14 18:31:50|7330.7|7327.9|7330.2|7327.4|7330.7|7327.9|7330.2|7327.4|77
1631644320000|2021-09-14 18:32:00|7329.9|7327.1|7329.4|7326.6|7329.9|7327.1|7329.4|7326.6|61
1631644330000|2021-09-14 18:32:10|7329.2|7326.4|7329.2|7326.4|7329.2|7326.4|7328.4|7325.6|67
1631644340000|2021-09-14 18:32:20|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|4
1631644350000|2021-09-14 18:32:30|7329.2|7326.4|7328.9|7326.1|7329.2|7326.4|7328.7|7325.9|12
1631644360000|2021-09-14 18:32:40|7329.7|7326.9|7330.2|7327.4|7330.4|7327.6|7329.7|7326.9|121
1631644370000|2021-09-14 18:32:50|7329.7|7326.9|7329.7|7326.9|7329.9|7327.1|7329.7|7326.9|24
1631644380000|2021-09-14 18:33:00|7329.9|7327.1|7330.2|7327.4|7330.4|7327.6|7329.9|7327.1|8
1631644390000|2021-09-14 18:33:10|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7329.7|7326.9|120
1631644400000|2021-09-14 18:33:20|7329.9|7327.1|7329.7|7326.9|7329.9|7327.1|7329.7|7326.9|35
1631644410000|2021-09-14 18:33:30|7330.2|7327.4|7330.4|7327.6|7330.4|7327.6|7330.2|7327.4|10
1631644420000|2021-09-14 18:33:40|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|18
1631644430000|2021-09-14 18:33:50|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|2
1631644440000|2021-09-14 18:34:00|7330.2|7327.4|7331.2|7328.4|7331.2|7328.4|7329.9|7327.1|21
1631644450000|2021-09-14 18:34:10|7330.9|7328.1|7330.7|7327.9|7330.9|7328.1|7330.7|7327.9|27
1631644460000|2021-09-14 18:34:20|7330.9|7328.1|7330.2|7327.4|7330.9|7328.1|7330.2|7327.4|4
1631644470000|2021-09-14 18:34:30|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|7329.9|7327.1|5
1631644480000|2021-09-14 18:34:40|7330.2|7327.4|7330.2|7327.4|7330.2|7327.4|7329.9|7327.1|7
1631644490000|2021-09-14 18:34:50|7329.9|7327.1|7330.2|7327.4|7330.2|7327.4|7329.7|7326.9|2
1631644500000|2021-09-14 18:35:00|7329.9|7327.1|7331.4|7328.6|7331.7|7328.9|7329.7|7326.9|90
1631644510000|2021-09-14 18:35:10|7330.9|7328.1|7331.2|7328.4|7331.2|7328.4|7330.9|7328.1|6
1631644520000|2021-09-14 18:35:20|7330.9|7328.1|7330.4|7327.6|7330.9|7328.1|7330.4|7327.6|3
1631644530000|2021-09-14 18:35:30|||||||||1
1631644540000|2021-09-14 18:35:40|7330.7|7327.9|7330.4|7327.6|7330.7|7327.9|7330.4|7327.6|2
1631644550000|2021-09-14 18:35:50|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|7330.7|7327.9|1
1631644560000|2021-09-14 18:36:00|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|20
1631644570000|2021-09-14 18:36:10|||||||||28
1631644580000|2021-09-14 18:36:20|7329.7|7326.9|7329.7|7326.9|7329.7|7326.9|7329.7|7326.9|50
1631644610000|2021-09-14 18:36:50|7329.9|7327.1|7330.4|7327.6|7330.4|7327.6|7329.9|7327.1|5
1631644620000|2021-09-14 18:37:00|7330.7|7327.9|7330.4|7327.6|7330.7|7327.9|7330.4|7327.6|17
1631644630000|2021-09-14 18:37:10|7329.7|7326.9|7329.7|7326.9|7329.7|7326.9|7329.7|7326.9|51
1631644640000|2021-09-14 18:37:20|7329.9|7327.1|7329.7|7326.9|7330.4|7327.6|7329.7|7326.9|8
1631644650000|2021-09-14 18:37:30|||||||||96
1631644660000|2021-09-14 18:37:40|7330.2|7327.4|7330.9|7328.1|7330.9|7328.1|7329.7|7326.9|68
1631644670000|2021-09-14 18:37:50|7330.7|7327.9|7330.9|7328.1|7330.9|7328.1|7330.7|7327.9|0
1631644680000|2021-09-14 18:38:00|7330.7|7327.9|7330.9|7328.1|7330.9|7328.1|7330.4|7327.6|167
1631644690000|2021-09-14 18:38:10|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|7331.2|7328.4|5
1631644700000|2021-09-14 18:38:20|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|28
1631644710000|2021-09-14 18:38:30|7331.7|7328.9|7331.9|7329.1|7331.9|7329.1|7331.7|7328.9|10
1631644720000|2021-09-14 18:38:40|7331.7|7328.9|7331.9|7329.1|7332.2|7329.4|7331.7|7328.9|42
1631644730000|2021-09-14 18:38:50|7333.4|7330.6|7333.2|7330.4|7333.4|7330.6|7332.9|7330.1|68
1631644740000|2021-09-14 18:39:00|7333.4|7330.6|7334.2|7331.4|7334.2|7331.4|7333.4|7330.6|14
1631644750000|2021-09-14 18:39:10|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|27
1631644760000|2021-09-14 18:39:20|7334.2|7331.4|7333.9|7331.1|7334.2|7331.4|7333.9|7331.1|30
1631644770000|2021-09-14 18:39:30|7334.2|7331.4|7333.9|7331.1|7334.2|7331.4|7333.9|7331.1|2
1631644780000|2021-09-14 18:39:40|||||||||14
1631644790000|2021-09-14 18:39:50|7333.4|7330.6|7333.9|7331.1|7333.9|7331.1|7333.4|7330.6|2
1631644800000|2021-09-14 18:40:00|7333.7|7330.9|7334.4|7331.6|7334.4|7331.6|7333.2|7330.4|61
1631644810000|2021-09-14 18:40:10|7334.7|7331.9|7335.2|7332.4|7335.2|7332.4|7334.7|7331.9|5
1631644820000|2021-09-14 18:40:20|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|5
1631644830000|2021-09-14 18:40:30|7334.2|7331.4|7334.4|7331.6|7334.4|7331.6|7334.2|7331.4|3
1631644850000|2021-09-14 18:40:50|7334.2|7331.4|7334.2|7331.4|7334.2|7331.4|7333.4|7330.6|10
1631644860000|2021-09-14 18:41:00|7333.9|7331.1|7334.2|7331.4|7334.2|7331.4|7333.9|7331.1|4
1631644870000|2021-09-14 18:41:10|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|7334.4|7331.6|3
1631644880000|2021-09-14 18:41:20|||||||||1
1631644890000|2021-09-14 18:41:30|7334.2|7331.4|7334.7|7331.9|7335.2|7332.4|7334.2|7331.4|14
1631644900000|2021-09-14 18:41:40|7335.2|7332.4|7336.2|7333.4|7336.2|7333.4|7335.2|7332.4|8
1631644910000|2021-09-14 18:41:50|7335.7|7332.9|7335.4|7332.6|7336.2|7333.4|7335.4|7332.6|5
1631644920000|2021-09-14 18:42:00|7334.9|7332.1|7335.2|7332.4|7335.2|7332.4|7334.9|7332.1|9
1631644930000|2021-09-14 18:42:10|7334.7|7331.9|7334.7|7331.9|7334.7|7331.9|7334.4|7331.6|6
1631644940000|2021-09-14 18:42:20|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|3
1631644950000|2021-09-14 18:42:30|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|7335.2|7332.4|0
1631644960000|2021-09-14 18:42:40|7334.9|7332.1|7334.9|7332.1|7335.2|7332.4|7334.9|7332.1|2
1631644970000|2021-09-14 18:42:50|7335.2|7332.4|7334.4|7331.6|7335.2|7332.4|7334.4|7331.6|0
1631644980000|2021-09-14 18:43:00|7334.7|7331.9|7334.4|7331.6|7334.7|7331.9|7334.4|7331.6|6
1631644990000|2021-09-14 18:43:10|7334.2|7331.4|7333.9|7331.1|7334.2|7331.4|7333.7|7330.9|14
1631645000000|2021-09-14 18:43:20|7334.2|7331.4|7333.4|7330.6|7334.2|7331.4|7333.4|7330.6|2
1631645010000|2021-09-14 18:43:30|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|7333.2|7330.4|1
1631645020000|2021-09-14 18:43:40|||||||||1
1631645030000|2021-09-14 18:43:50|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|4
1631645040000|2021-09-14 18:44:00|7333.7|7330.9|7333.7|7330.9|7334.2|7331.4|7333.7|7330.9|601
1631645050000|2021-09-14 18:44:10|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7332.9|7330.1|0
1631645070000|2021-09-14 18:44:30|7333.7|7330.9|7333.7|7330.9|7333.7|7330.9|7333.7|7330.9|0
1631645080000|2021-09-14 18:44:40|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|0
1631645090000|2021-09-14 18:44:50|7333.7|7330.9|7334.4|7331.6|7334.4|7331.6|7333.7|7330.9|4
1631645100000|2021-09-14 18:45:00|7334.9|7332.1|7334.4|7331.6|7334.9|7332.1|7334.4|7331.6|7
1631645110000|2021-09-14 18:45:10|||||||||1
1631645120000|2021-09-14 18:45:20|7334.1|7331.3|7333.1|7330.3|7334.1|7331.3|7333.1|7330.3|10
1631645130000|2021-09-14 18:45:30|7333.7|7330.9|7333.4|7330.6|7333.9|7331.1|7333.4|7330.6|1
1631645140000|2021-09-14 18:45:40|7333.6|7330.8|7333.4|7330.6|7333.9|7331.1|7333.4|7330.6|0
1631645150000|2021-09-14 18:45:50|||||||||19
1631645160000|2021-09-14 18:46:00|7333.6|7330.8|7333.6|7330.8|7333.7|7330.9|7333.4|7330.6|83
1631645170000|2021-09-14 18:46:10|7334.1|7331.3|7334.4|7331.6|7334.4|7331.6|7333.4|7330.6|342
1631645180000|2021-09-14 18:46:20|7334.1|7331.3|7334.9|7332.1|7335.1|7332.3|7333.9|7331.1|19
1631645190000|2021-09-14 18:46:30|7334.6|7331.8|7334.4|7331.6|7334.7|7331.9|7334.4|7331.6|0
1631645200000|2021-09-14 18:46:40|7334.1|7331.3|7334.4|7331.6|7334.4|7331.6|7334.1|7331.3|26
1631645210000|2021-09-14 18:46:50|7333.9|7331.1|7334.1|7331.3|7334.1|7331.3|7333.9|7331.1|10
1631645220000|2021-09-14 18:47:00|7334.4|7331.6|7334.2|7331.4|7334.4|7331.6|7334.2|7331.4|2
1631645230000|2021-09-14 18:47:10|7333.9|7331.1|7333.7|7330.9|7333.9|7331.1|7333.7|7330.9|6
1631645240000|2021-09-14 18:47:20|||||||||1
1631645250000|2021-09-14 18:47:30|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|0
1631645260000|2021-09-14 18:47:40|||||||||1
1631645270000|2021-09-14 18:47:50|7332.9|7330.1|7332.4|7329.6|7332.9|7330.1|7332.4|7329.6|13
1631645280000|2021-09-14 18:48:00|7331.4|7328.6|7331.1|7328.3|7331.4|7328.6|7330.7|7327.9|16
1631645290000|2021-09-14 18:48:10|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|0
1631645300000|2021-09-14 18:48:20|7331.1|7328.3|7330.7|7327.9|7331.4|7328.6|7330.7|7327.9|14
1631645310000|2021-09-14 18:48:30|7330.9|7328.1|7330.4|7327.6|7330.9|7328.1|7330.4|7327.6|3
1631645320000|2021-09-14 18:48:40|7330.9|7328.1|7331.4|7328.6|7331.4|7328.6|7330.7|7327.9|16
1631645330000|2021-09-14 18:48:50|7331.7|7328.9|7331.9|7329.1|7332.1|7329.3|7331.7|7328.9|32
1631645340000|2021-09-14 18:49:00|7332.2|7329.4|7331.7|7328.9|7332.4|7329.6|7331.7|7328.9|297
1631645350000|2021-09-14 18:49:10|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|1
1631645360000|2021-09-14 18:49:20|7331.1|7328.3|7331.1|7328.3|7331.4|7328.6|7330.4|7327.6|25
1631645370000|2021-09-14 18:49:30|7331.4|7328.6|7331.4|7328.6|7332.1|7329.3|7331.4|7328.6|49
1631645380000|2021-09-14 18:49:40|7331.6|7328.8|7331.9|7329.1|7332.1|7329.3|7331.6|7328.8|5
1631645390000|2021-09-14 18:49:50|7331.4|7328.6|7331.9|7329.1|7332.1|7329.3|7331.4|7328.6|2
1631645400000|2021-09-14 18:50:00|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|7331.6|7328.8|57
1631645410000|2021-09-14 18:50:10|7331.9|7329.1|7331.7|7328.9|7331.9|7329.1|7331.7|7328.9|0
1631645420000|2021-09-14 18:50:20|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|1
1631645430000|2021-09-14 18:50:30|7331.6|7328.8|7331.4|7328.6|7331.6|7328.8|7331.4|7328.6|21
1631645440000|2021-09-14 18:50:40|7331.1|7328.3|7331.7|7328.9|7332.1|7329.3|7331.1|7328.3|36
1631645450000|2021-09-14 18:50:50|7331.4|7328.6|7332.1|7329.3|7332.1|7329.3|7331.4|7328.6|10
1631645460000|2021-09-14 18:51:00|7331.9|7329.1|7331.4|7328.6|7331.9|7329.1|7331.4|7328.6|8
1631645470000|2021-09-14 18:51:10|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|7331.7|7328.9|12
1631645480000|2021-09-14 18:51:20|7331.4|7328.6|7331.4|7328.6|7331.6|7328.8|7331.4|7328.6|1
1631645490000|2021-09-14 18:51:30|||||||||16
1631645500000|2021-09-14 18:51:40|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|1
1631645510000|2021-09-14 18:51:50|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|1
1631645520000|2021-09-14 18:52:00|7331.7|7328.9|7331.9|7329.1|7331.9|7329.1|7331.4|7328.6|3
1631645530000|2021-09-14 18:52:10|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|7332.1|7329.3|5
1631645540000|2021-09-14 18:52:20|7331.9|7329.1|7332.1|7329.3|7332.1|7329.3|7331.6|7328.8|3
1631645550000|2021-09-14 18:52:30|7331.9|7329.1|7331.9|7329.1|7332.1|7329.3|7331.9|7329.1|0
1631645560000|2021-09-14 18:52:40|7332.1|7329.3|7331.1|7328.3|7332.6|7329.8|7331.1|7328.3|44
1631645570000|2021-09-14 18:52:50|7331.4|7328.6|7331.6|7328.8|7331.6|7328.8|7331.4|7328.6|1
1631645590000|2021-09-14 18:53:10|7331.4|7328.6|7332.1|7329.3|7332.1|7329.3|7331.1|7328.3|22
1631645620000|2021-09-14 18:53:40|||||||||1
1631645630000|2021-09-14 18:53:50|||||||||22
1631645640000|2021-09-14 18:54:00|||||||||1
1631645650000|2021-09-14 18:54:10|7333.1|7330.3|7332.6|7329.8|7333.1|7330.3|7332.6|7329.8|9
1631645660000|2021-09-14 18:54:20|7333.1|7330.3|7333.4|7330.6|7333.4|7330.6|7333.1|7330.3|12
1631645670000|2021-09-14 18:54:30|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|1
1631645680000|2021-09-14 18:54:40|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|7332.4|7329.6|3
1631645690000|2021-09-14 18:54:50|7331.6|7328.8|7331.4|7328.6|7331.6|7328.8|7331.4|7328.6|5
1631645700000|2021-09-14 18:55:00|7331.7|7328.9|7331.7|7328.9|7332.1|7329.3|7331.7|7328.9|13
1631645710000|2021-09-14 18:55:10|7331.4|7328.6|7332.1|7329.3|7332.1|7329.3|7331.4|7328.6|16
1631645720000|2021-09-14 18:55:20|||||||||1
1631645730000|2021-09-14 18:55:30|7332.4|7329.6|7333.9|7331.1|7333.9|7331.1|7332.4|7329.6|98
1631645740000|2021-09-14 18:55:40|7334.1|7331.3|7333.9|7331.1|7334.1|7331.3|7333.9|7331.1|2
1631645750000|2021-09-14 18:55:50|7334.1|7331.3|7334.1|7331.3|7334.1|7331.3|7334.1|7331.3|45
1631645760000|2021-09-14 18:56:00|7333.9|7331.1|7333.1|7330.3|7333.9|7331.1|7332.9|7330.1|52
1631645770000|2021-09-14 18:56:10|7332.9|7330.1|7333.1|7330.3|7333.4|7330.6|7332.9|7330.1|2
1631645780000|2021-09-14 18:56:20|7333.4|7330.6|7332.9|7330.1|7333.4|7330.6|7332.9|7330.1|27
1631645790000|2021-09-14 18:56:30|||||||||9
1631645800000|2021-09-14 18:56:40|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|7333.4|7330.6|2
1631645810000|2021-09-14 18:56:50|7333.1|7330.3|7333.6|7330.8|7333.6|7330.8|7332.9|7330.1|0
1631645820000|2021-09-14 18:57:00|7333.1|7330.3|7332.9|7330.1|7333.1|7330.3|7332.9|7330.1|32
1631645830000|2021-09-14 18:57:10|7333.1|7330.3|7333.4|7330.6|7333.4|7330.6|7333.1|7330.3|14
1631645840000|2021-09-14 18:57:20|7332.9|7330.1|7333.6|7330.8|7333.6|7330.8|7332.9|7330.1|0
1631645850000|2021-09-14 18:57:30|7333.9|7331.1|7334.1|7331.3|7334.1|7331.3|7333.9|7331.1|1
1631645860000|2021-09-14 18:57:40|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|0
1631645900000|2021-09-14 18:58:20|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|17
1631645910000|2021-09-14 18:58:30|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|7335.1|7332.3|9
1631645920000|2021-09-14 18:58:40|7335.6|7332.8|7335.9|7333.1|7335.9|7333.1|7335.6|7332.8|0
1631645930000|2021-09-14 18:58:50|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|7335.4|7332.6|1
1631645940000|2021-09-14 18:59:00|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|2
1631645950000|2021-09-14 18:59:10|7335.4|7332.6|7336.1|7333.3|7336.1|7333.3|7335.4|7332.6|3
1631645960000|2021-09-14 18:59:20|7335.4|7332.6|7334.9|7332.1|7335.4|7332.6|7334.9|7332.1|36
1631645980000|2021-09-14 18:59:40|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|7335.1|7332.3|3
1631645990000|2021-09-14 18:59:50|||||||||5
1631646000000|2021-09-14 19:00:00|7335.4|7332.6|7334.6|7331.8|7335.9|7333.1|7334.6|7331.8|19
1631646010000|2021-09-14 19:00:10|7334.1|7331.3|7334.6|7331.8|7334.6|7331.8|7334.1|7331.3|8
1631646020000|2021-09-14 19:00:20|7334.9|7332.1|7335.1|7332.3|7335.1|7332.3|7334.9|7332.1|1
1631646030000|2021-09-14 19:00:30|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|7334.9|7332.1|0
1631646040000|2021-09-14 19:00:40|||||||||5
1631646060000|2021-09-14 19:01:00|7334.6|7331.8|7334.1|7331.3|7334.6|7331.8|7333.9|7331.1|6
1631646070000|2021-09-14 19:01:10|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|0
1631646090000|2021-09-14 19:01:30|7334.4|7331.6|7334.4|7331.6|7334.6|7331.8|7334.4|7331.6|26
1631646100000|2021-09-14 19:01:40|7335.1|7332.3|7335.1|7332.3|7335.4|7332.6|7335.1|7332.3|18
1631646110000|2021-09-14 19:01:50|7335.4|7332.6|7335.1|7332.3|7335.4|7332.6|7335.1|7332.3|0
1631646120000|2021-09-14 19:02:00|||||||||1
1631646140000|2021-09-14 19:02:20|7334.1|7331.3|7334.1|7331.3|7334.1|7331.3|7334.1|7331.3|4
1631646150000|2021-09-14 19:02:30|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|1
1631646180000|2021-09-14 19:03:00|7333.4|7330.6|7332.9|7330.1|7333.4|7330.6|7332.9|7330.1|29
1631646190000|2021-09-14 19:03:10|7333.1|7330.3|7332.9|7330.1|7333.4|7330.6|7332.9|7330.1|13
1631646210000|2021-09-14 19:03:30|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|2
1631646220000|2021-09-14 19:03:40|7332.4|7329.6|7332.4|7329.6|7332.9|7330.1|7332.4|7329.6|4
1631646230000|2021-09-14 19:03:50|7332.6|7329.8|7332.4|7329.6|7332.6|7329.8|7332.4|7329.6|5
1631646240000|2021-09-14 19:04:00|7332.6|7329.8|7332.4|7329.6|7332.6|7329.8|7332.4|7329.6|0
1631646250000|2021-09-14 19:04:10|7332.1|7329.3|7332.4|7329.6|7332.6|7329.8|7332.1|7329.3|17
1631646280000|2021-09-14 19:04:40|7332.6|7329.8|7333.1|7330.3|7333.6|7330.8|7332.6|7329.8|25
1631646300000|2021-09-14 19:05:00|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|2
1631646310000|2021-09-14 19:05:10|7332.4|7329.6|7332.4|7329.6|7332.6|7329.8|7332.1|7329.3|4
1631646320000|2021-09-14 19:05:20|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|7332.6|7329.8|1
1631646350000|2021-09-14 19:05:50|||||||||1
1631646360000|2021-09-14 19:06:00|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|7332.9|7330.1|0
1631646370000|2021-09-14 19:06:10|7333.1|7330.3|7333.1|7330.3|7333.6|7330.8|7333.1|7330.3|2
1631646380000|2021-09-14 19:06:20|7333.4|7330.6|7333.1|7330.3|7333.4|7330.6|7333.1|7330.3|2
1631646390000|2021-09-14 19:06:30|7333.4|7330.6|7333.9|7331.1|7333.9|7331.1|7333.4|7330.6|1
1631646420000|2021-09-14 19:07:00|7334.1|7331.3|7334.4|7331.6|7334.9|7332.1|7334.1|7331.3|18
1631646430000|2021-09-14 19:07:10|7334.6|7331.8|7334.6|7331.8|7334.6|7331.8|7334.4|7331.6|2
1631646460000|2021-09-14 19:07:40|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|1
1631646470000|2021-09-14 19:07:50|||||||||1
1631646480000|2021-09-14 19:08:00|||||||||1
1631646490000|2021-09-14 19:08:10|||||||||1
1631646500000|2021-09-14 19:08:20|7334.4|7331.6|7334.1|7331.3|7334.4|7331.6|7334.1|7331.3|5
1631646510000|2021-09-14 19:08:30|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|7333.9|7331.1|0
1631646530000|2021-09-14 19:08:50|7333.4|7330.6|7333.1|7330.3|7333.4|7330.6|7333.1|7330.3|23
1631646550000|2021-09-14 19:09:10|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|1
1631646570000|2021-09-14 19:09:30|||||||||1
1631646580000|2021-09-14 19:09:40|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|0
1631646590000|2021-09-14 19:09:50|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|3
1631646620000|2021-09-14 19:10:20|7332.6|7329.8|7333.1|7330.3|7333.1|7330.3|7332.6|7329.8|20
1631646630000|2021-09-14 19:10:30|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|0
1631646660000|2021-09-14 19:11:00|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|7333.1|7330.3|0
1631646670000|2021-09-14 19:11:10|7333.3|7330.5|7333.3|7330.5|7333.3|7330.5|7333.1|7330.3|2
1631646680000|2021-09-14 19:11:20|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|0
1631646690000|2021-09-14 19:11:30|7333.1|7330.3|7333.3|7330.5|7333.3|7330.5|7333.1|7330.3|0
1631646700000|2021-09-14 19:11:40|7332.8|7330|7332.8|7330|7332.8|7330|7332.3|7329.5|27
1631646730000|2021-09-14 19:12:10|7333.1|7330.3|7333.8|7331|7333.8|7331|7333.1|7330.3|2
1631646740000|2021-09-14 19:12:20|||||||||33
1631646750000|2021-09-14 19:12:30|7333.6|7330.8|7333.8|7331|7333.8|7331|7333.6|7330.8|24
1631646760000|2021-09-14 19:12:40|||||||||1
1631646770000|2021-09-14 19:12:50|7333.3|7330.5|7333.1|7330.3|7333.3|7330.5|7333.1|7330.3|3
1631646790000|2021-09-14 19:13:10|7332.6|7329.8|7333.1|7330.3|7333.1|7330.3|7332.6|7329.8|10
1631646810000|2021-09-14 19:13:30|7333.6|7330.8|7333.1|7330.3|7333.6|7330.8|7333.1|7330.3|320
1631646840000|2021-09-14 19:14:00|7332.8|7330|7332.8|7330|7332.8|7330|7332.8|7330|0
1631646860000|2021-09-14 19:14:20|||||||||1
1631646890000|2021-09-14 19:14:50|7332.4|7329.6|7332.1|7329.3|7332.4|7329.6|7332.1|7329.3|57
1631646910000|2021-09-14 19:15:10|7331.1|7328.3|7331.9|7329.1|7332.1|7329.3|7331.1|7328.3|2
1631646920000|2021-09-14 19:15:20|7331.6|7328.8|7331.1|7328.3|7332.1|7329.3|7331.1|7328.3|15
1631646940000|2021-09-14 19:15:40|7331.6|7328.8|7330.1|7327.3|7332.1|7329.3|7330.1|7327.3|28
1631646960000|2021-09-14 19:16:00|7329.1|7326.3|7329.3|7326.5|7329.8|7327|7329.1|7326.3|5
1631646970000|2021-09-14 19:16:10|7330.1|7327.3|7329.1|7326.3|7330.1|7327.3|7329.1|7326.3|0
1631646990000|2021-09-14 19:16:30|7328.8|7326|7329.1|7326.3|7329.1|7326.3|7328.6|7325.8|5
1631647000000|2021-09-14 19:16:40|7328.6|7325.8|7328.1|7325.3|7328.8|7326|7328.1|7325.3|53
1631647010000|2021-09-14 19:16:50|7328.4|7325.6|7329.1|7326.3|7329.1|7326.3|7328.4|7325.6|20
1631647020000|2021-09-14 19:17:00|||||||||10
1631647030000|2021-09-14 19:17:10|7328.8|7326|7328.6|7325.8|7328.9|7326.1|7328.6|7325.8|0
1631647040000|2021-09-14 19:17:20|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|0
1631647050000|2021-09-14 19:17:30|7328.8|7326|7328.8|7326|7328.8|7326|7328.1|7325.3|2
1631647060000|2021-09-14 19:17:40|7328.6|7325.8|7328.8|7326|7328.8|7326|7328.6|7325.8|0
1631647070000|2021-09-14 19:17:50|7328.6|7325.8|7328.8|7326|7328.8|7326|7328.6|7325.8|0
1631647080000|2021-09-14 19:18:00|7328.6|7325.8|7328.8|7326|7328.8|7326|7328.6|7325.8|15
1631647090000|2021-09-14 19:18:10|7328.6|7325.8|7328.6|7325.8|7328.8|7326|7328.4|7325.6|31
1631647100000|2021-09-14 19:18:20|7328.4|7325.6|7328.4|7325.6|7328.6|7325.8|7328.4|7325.6|0
1631647110000|2021-09-14 19:18:30|7328.9|7326.1|7328.6|7325.8|7329.1|7326.3|7328.6|7325.8|2
1631647120000|2021-09-14 19:18:40|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|0
1631647130000|2021-09-14 19:18:50|7327.6|7324.8|7328.1|7325.3|7328.1|7325.3|7327.6|7324.8|29
1631647140000|2021-09-14 19:19:00|||||||||1
1631647150000|2021-09-14 19:19:10|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7328.4|7325.6|10
1631647160000|2021-09-14 19:19:20|7328.9|7326.1|7329.1|7326.3|7329.1|7326.3|7328.9|7326.1|0
1631647170000|2021-09-14 19:19:30|||||||||1
1631647180000|2021-09-14 19:19:40|7328.9|7326.1|7328.1|7325.3|7329.1|7326.3|7328.1|7325.3|6
1631647200000|2021-09-14 19:20:00|7328.6|7325.8|7328.6|7325.8|7329.1|7326.3|7328.6|7325.8|4
1631647210000|2021-09-14 19:20:10|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|7328.4|7325.6|0
1631647250000|2021-09-14 19:20:50|7328.6|7325.8|7329.1|7326.3|7329.1|7326.3|7328.6|7325.8|7
1631647270000|2021-09-14 19:21:10|||||||||1
1631647290000|2021-09-14 19:21:30|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|5
1631647300000|2021-09-14 19:21:40|||||||||11
1631647310000|2021-09-14 19:21:50|7329.6|7326.8|7329.9|7327.1|7330.1|7327.3|7329.6|7326.8|6
1631647320000|2021-09-14 19:22:00|7330.1|7327.3|7330.4|7327.6|7330.4|7327.6|7330.1|7327.3|2
1631647330000|2021-09-14 19:22:10|7330.6|7327.8|7331.4|7328.6|7331.4|7328.6|7330.6|7327.8|3
1631647350000|2021-09-14 19:22:30|7331.1|7328.3|7330.6|7327.8|7331.1|7328.3|7330.4|7327.6|4
1631647360000|2021-09-14 19:22:40|7331.1|7328.3|7331.4|7328.6|7331.4|7328.6|7330.6|7327.8|1
1631647370000|2021-09-14 19:22:50|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|1
1631647380000|2021-09-14 19:23:00|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|7331.4|7328.6|0
1631647390000|2021-09-14 19:23:10|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|7331.1|7328.3|0
1631647400000|2021-09-14 19:23:20|7330.9|7328.1|7331.1|7328.3|7331.1|7328.3|7330.9|7328.1|2
1631647410000|2021-09-14 19:23:30|7331.4|7328.6|7330.9|7328.1|7331.4|7328.6|7330.6|7327.8|14
1631647420000|2021-09-14 19:23:40|7331.1|7328.3|7331.4|7328.6|7331.4|7328.6|7331.1|7328.3|0
1631647430000|2021-09-14 19:23:50|||||||||1
1631647440000|2021-09-14 19:24:00|7331.1|7328.3|7330.9|7328.1|7331.1|7328.3|7330.9|7328.1|3
1631647450000|2021-09-14 19:24:10|7330.6|7327.8|7330.1|7327.3|7330.6|7327.8|7330.1|7327.3|0
1631647460000|2021-09-14 19:24:20|7330.4|7327.6|7330.6|7327.8|7330.6|7327.8|7330.4|7327.6|20
1631647470000|2021-09-14 19:24:30|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|7330.4|7327.6|0
1631647480000|2021-09-14 19:24:40|||||||||7
1631647490000|2021-09-14 19:24:50|7329.9|7327.1|7329.9|7327.1|7330.1|7327.3|7329.4|7326.6|3
1631647500000|2021-09-14 19:25:00|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|7329.6|7326.8|0
1631647510000|2021-09-14 19:25:10|7329.4|7326.6|7328.9|7326.1|7329.4|7326.6|7328.9|7326.1|1
1631647520000|2021-09-14 19:25:20|7329.1|7326.3|7328.9|7326.1|7329.1|7326.3|7328.9|7326.1|0
1631647530000|2021-09-14 19:25:30|7328.6|7325.8|7328.6|7325.8|7328.9|7326.1|7328.4|7325.6|0
1631647540000|2021-09-14 19:25:40|7328.9|7326.1|7328.4|7325.6|7328.9|7326.1|7328.4|7325.6|0
1631647570000|2021-09-14 19:26:10|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|7328.1|7325.3|0
1631647600000|2021-09-14 19:26:40|||||||||2
1631647610000|2021-09-14 19:26:50|7328.4|7325.6|7329.1|7326.3|7329.1|7326.3|7328.4|7325.6|8
1631647630000|2021-09-14 19:27:10|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|7329.4|7326.6|1
1631647650000|2021-09-14 19:27:30|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|7329.1|7326.3|0
1631647680000|2021-09-14 19:28:00|7329.3|7326.5|7329.3|7326.5|7329.6|7326.8|7329.3|7326.5|3
1631647690000|2021-09-14 19:28:10|7329.1|7326.3|7328.8|7326|7329.1|7326.3|7328.3|7325.5|13
1631647710000|2021-09-14 19:28:30|7328.6|7325.8|7328.3|7325.5|7328.6|7325.8|7328.1|7325.3|0
1631647720000|2021-09-14 19:28:40|7328.1|7325.3|7328.6|7325.8|7328.8|7326|7328.1|7325.3|1
1631647730000|2021-09-14 19:28:50|7328.8|7326|7328.3|7325.5|7329.1|7326.3|7328.3|7325.5|1
1631647740000|2021-09-14 19:29:00|7328.6|7325.8|7328.3|7325.5|7328.6|7325.8|7328.3|7325.5|1
1631647750000|2021-09-14 19:29:10|7328.1|7325.3|7328.1|7325.3|7328.3|7325.5|7328.1|7325.3|6
1631647780000|2021-09-14 19:29:40|||||||||1
1631647800000|2021-09-14 19:30:00|||||||||2
1631647810000|2021-09-14 19:30:10|||||||||2
1631647820000|2021-09-14 19:30:20|||||||||1
1631647830000|2021-09-14 19:30:30|||||||||1
1631647840000|2021-09-14 19:30:40|7327.6|7324.8|7328.1|7325.3|7328.1|7325.3|7327.6|7324.8|156
1631647850000|2021-09-14 19:30:50|||||||||17
1631647860000|2021-09-14 19:31:00|||||||||1
1631647870000|2021-09-14 19:31:10|||||||||12
1631647880000|2021-09-14 19:31:20|7327.1|7324.3|7327.1|7324.3|7328.1|7325.3|7327.1|7324.3|47
1631647910000|2021-09-14 19:31:50|7326.1|7323.3|7324.1|7321.3|7326.1|7323.3|7324.1|7321.3|33
1631647920000|2021-09-14 19:32:00|7324.3|7321.5|7323.1|7320.3|7324.3|7321.5|7322.3|7319.5|120
1631647930000|2021-09-14 19:32:10|7322.6|7319.8|7322.8|7320|7323.1|7320.3|7322.6|7319.8|14
1631647940000|2021-09-14 19:32:20|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|7323.1|7320.3|3
1631647950000|2021-09-14 19:32:30|7324.1|7321.3|7323.6|7320.8|7324.1|7321.3|7323.6|7320.8|31
1631647960000|2021-09-14 19:32:40|7323.8|7321|7323.6|7320.8|7324.1|7321.3|7323.3|7320.5|30
1631647970000|2021-09-14 19:32:50|7323.8|7321|7324.8|7322|7324.8|7322|7323.8|7321|8
1631647990000|2021-09-14 19:33:10|7324.6|7321.8|7324.1|7321.3|7324.6|7321.8|7324.1|7321.3|3
1631648000000|2021-09-14 19:33:20|||||||||21
1631648010000|2021-09-14 19:33:30|7323.8|7321|7323.6|7320.8|7323.8|7321|7323.6|7320.8|3
1631648020000|2021-09-14 19:33:40|7323.8|7321|7323.3|7320.5|7324.1|7321.3|7323.3|7320.5|4
1631648030000|2021-09-14 19:33:50|7323.5|7320.7|7324.1|7321.3|7324.1|7321.3|7323.5|7320.7|7
1631648040000|2021-09-14 19:34:00|7324.6|7321.8|7324.1|7321.3|7324.6|7321.8|7324.1|7321.3|3
1631648070000|2021-09-14 19:34:30|7323.8|7321|7324.8|7322|7324.8|7322|7323.8|7321|2
1631648090000|2021-09-14 19:34:50|7324.6|7321.8|7324.1|7321.3|7324.6|7321.8|7324.1|7321.3|19
1631648100000|2021-09-14 19:35:00|7323.1|7320.3|7322.8|7320|7323.1|7320.3|7322.8|7320|92
1631648110000|2021-09-14 19:35:10|7322.6|7319.8|7322.1|7319.3|7322.6|7319.8|7322.1|7319.3|4
1631648130000|2021-09-14 19:35:30|7321.8|7319|7320.8|7318|7321.8|7319|7320.8|7318|22
1631648150000|2021-09-14 19:35:50|7321.3|7318.5|7321.8|7319|7321.8|7319|7321.3|7318.5|4
1631648160000|2021-09-14 19:36:00|7322.1|7319.3|7322.3|7319.5|7322.3|7319.5|7322.1|7319.3|2
1631648170000|2021-09-14 19:36:10|7322.8|7320|7322.8|7320|7322.8|7320|7322.8|7320|0
1631648180000|2021-09-14 19:36:20|7323.1|7320.3|7323.8|7321|7323.8|7321|7322.8|7320|15
1631648190000|2021-09-14 19:36:30|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|0
1631648200000|2021-09-14 19:36:40|7323.1|7320.3|7323.3|7320.5|7323.5|7320.7|7323.1|7320.3|17
1631648210000|2021-09-14 19:36:50|7323.5|7320.7|7323.5|7320.7|7323.5|7320.7|7323.3|7320.5|0
1631648220000|2021-09-14 19:37:00|||||||||1
1631648230000|2021-09-14 19:37:10|7324.3|7321.5|7324.3|7321.5|7324.5|7321.7|7324.3|7321.5|2
1631648240000|2021-09-14 19:37:20|7324.1|7321.3|7324.8|7322|7324.8|7322|7323.8|7321|0
1631648250000|2021-09-14 19:37:30|7324.5|7321.7|7324.5|7321.7|7324.8|7322|7324.3|7321.5|1
1631648260000|2021-09-14 19:37:40|7325.1|7322.3|7325.8|7323|7325.8|7323|7325.1|7322.3|16
1631648270000|2021-09-14 19:37:50|7325.6|7322.8|7325.1|7322.3|7325.6|7322.8|7325.1|7322.3|0
1631648280000|2021-09-14 19:38:00|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|2
1631648290000|2021-09-14 19:38:10|7325.8|7323|7325.3|7322.5|7325.8|7323|7325.3|7322.5|1
1631648300000|2021-09-14 19:38:20|7325.5|7322.7|7325.3|7322.5|7325.5|7322.7|7325.3|7322.5|0
1631648320000|2021-09-14 19:38:40|7325.1|7322.3|7325.1|7322.3|7325.3|7322.5|7325.1|7322.3|5
1631648330000|2021-09-14 19:38:50|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|9
1631648340000|2021-09-14 19:39:00|7324.8|7322|7325.5|7322.7|7325.5|7322.7|7324.8|7322|0
1631648350000|2021-09-14 19:39:10|7325.3|7322.5|7325.5|7322.7|7325.5|7322.7|7325.3|7322.5|0
1631648400000|2021-09-14 19:40:00|7325.8|7323|7325.1|7322.3|7325.8|7323|7325.1|7322.3|5
1631648410000|2021-09-14 19:40:10|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|7324.5|7321.7|0
1631648420000|2021-09-14 19:40:20|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|3
1631648430000|2021-09-14 19:40:30|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|1
1631648440000|2021-09-14 19:40:40|7326.1|7323.3|7326.1|7323.3|7326.8|7324|7326.1|7323.3|7
1631648450000|2021-09-14 19:40:50|7326.3|7323.5|7326.1|7323.3|7326.3|7323.5|7326.1|7323.3|1
1631648460000|2021-09-14 19:41:00|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|7325.5|7322.7|0
1631648470000|2021-09-14 19:41:10|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|13
1631648480000|2021-09-14 19:41:20|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|1
1631648490000|2021-09-14 19:41:30|7325.5|7322.7|7326.3|7323.5|7326.3|7323.5|7325.5|7322.7|0
1631648500000|2021-09-14 19:41:40|7326.1|7323.3|7326.1|7323.3|7326.3|7323.5|7326.1|7323.3|0
1631648510000|2021-09-14 19:41:50|7326.3|7323.5|7326.3|7323.5|7327.1|7324.3|7326|7323.2|1
1631648520000|2021-09-14 19:42:00|7326.1|7323.3|7326.1|7323.3|7326.3|7323.5|7325.8|7323|1
1631648530000|2021-09-14 19:42:10|7326.3|7323.5|7326.6|7323.8|7326.6|7323.8|7326.3|7323.5|0
1631648540000|2021-09-14 19:42:20|7326.1|7323.3|7326.1|7323.3|7326.3|7323.5|7326.1|7323.3|0
1631648550000|2021-09-14 19:42:30|||||||||1
1631648560000|2021-09-14 19:42:40|7326.3|7323.5|7326.1|7323.3|7326.3|7323.5|7326.1|7323.3|0
1631648570000|2021-09-14 19:42:50|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|1
1631648580000|2021-09-14 19:43:00|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|0
1631648590000|2021-09-14 19:43:10|7326.3|7323.5|7326.6|7323.8|7326.6|7323.8|7326.1|7323.3|4
1631648600000|2021-09-14 19:43:20|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|0
1631648610000|2021-09-14 19:43:30|7326.3|7323.5|7326.6|7323.8|7326.6|7323.8|7326.3|7323.5|1
1631648620000|2021-09-14 19:43:40|7326.1|7323.3|7327.1|7324.3|7327.1|7324.3|7326.1|7323.3|5
1631648630000|2021-09-14 19:43:50|7326.8|7324|7327.1|7324.3|7327.1|7324.3|7326.8|7324|4
1631648650000|2021-09-14 19:44:10|7328.1|7325.3|7327.3|7324.5|7328.1|7325.3|7327.3|7324.5|21
1631648670000|2021-09-14 19:44:30|7327.1|7324.3|7327.3|7324.5|7327.3|7324.5|7327.1|7324.3|1
1631648680000|2021-09-14 19:44:40|7327.8|7325|7327.1|7324.3|7327.8|7325|7327.1|7324.3|1
1631648690000|2021-09-14 19:44:50|7326.6|7323.8|7326.3|7323.5|7326.6|7323.8|7326.3|7323.5|1
1631648700000|2021-09-14 19:45:00|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|1
1631648710000|2021-09-14 19:45:10|7326.3|7323.5|7326.8|7324|7326.8|7324|7326.3|7323.5|3
1631648720000|2021-09-14 19:45:20|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|0
1631648730000|2021-09-14 19:45:30|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|0
1631648740000|2021-09-14 19:45:40|||||||||1
1631648760000|2021-09-14 19:46:00|7326.8|7324|7326.6|7323.8|7326.8|7324|7326.3|7323.5|3
1631648770000|2021-09-14 19:46:10|7326.1|7323.3|7326.6|7323.8|7326.6|7323.8|7326.1|7323.3|0
1631648780000|2021-09-14 19:46:20|7326.1|7323.3|7326.6|7323.8|7326.6|7323.8|7326.1|7323.3|0
1631648790000|2021-09-14 19:46:30|7326.3|7323.5|7326.3|7323.5|7326.6|7323.8|7326.3|7323.5|0
1631648800000|2021-09-14 19:46:40|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|0
1631648810000|2021-09-14 19:46:50|7326.3|7323.5|7326.6|7323.8|7326.6|7323.8|7326.3|7323.5|0
1631648820000|2021-09-14 19:47:00|7326.3|7323.5|7326.6|7323.8|7326.6|7323.8|7326.3|7323.5|0
1631648840000|2021-09-14 19:47:20|7326.3|7323.5|7326.6|7323.8|7326.6|7323.8|7326.3|7323.5|0
1631648850000|2021-09-14 19:47:30|7326.3|7323.5|7326.1|7323.3|7326.3|7323.5|7326.1|7323.3|0
1631648870000|2021-09-14 19:47:50|||||||||1
1631648880000|2021-09-14 19:48:00|7326.8|7324|7326.8|7324|7326.8|7324|7326.8|7324|5
1631648890000|2021-09-14 19:48:10|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|7326.6|7323.8|0
1631648900000|2021-09-14 19:48:20|7327.1|7324.3|7327.1|7324.3|7327.1|7324.3|7326.8|7324|0
1631648910000|2021-09-14 19:48:30|7326.8|7324|7326.6|7323.8|7326.8|7324|7326.6|7323.8|0
1631648930000|2021-09-14 19:48:50|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|7326.3|7323.5|0
1631648950000|2021-09-14 19:49:10|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|7326.1|7323.3|0
1631649000000|2021-09-14 19:50:00|7325.8|7323|7325.3|7322.5|7325.8|7323|7325.3|7322.5|3
1631649010000|2021-09-14 19:50:10|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|0
1631649020000|2021-09-14 19:50:20|7324.5|7321.7|7324.1|7321.3|7324.5|7321.7|7324.1|7321.3|11
1631649030000|2021-09-14 19:50:30|7323.1|7320.3|7324.1|7321.3|7324.1|7321.3|7323.1|7320.3|19
1631649040000|2021-09-14 19:50:40|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|7323.6|7320.8|1
1631649050000|2021-09-14 19:50:50|7324.1|7321.3|7323.6|7320.8|7324.1|7321.3|7323.6|7320.8|0
1631649060000|2021-09-14 19:51:00|7324.1|7321.3|7323.1|7320.3|7324.1|7321.3|7323.1|7320.3|5
1631649070000|2021-09-14 19:51:10|7323.3|7320.5|7323.8|7321|7324.1|7321.3|7323.1|7320.3|3
1631649080000|2021-09-14 19:51:20|7323.3|7320.5|7324.6|7321.8|7325.1|7322.3|7323.3|7320.5|17
1631649090000|2021-09-14 19:51:30|7324.1|7321.3|7324.6|7321.8|7324.6|7321.8|7324.1|7321.3|2
1631649100000|2021-09-14 19:51:40|7325.1|7322.3|7325.1|7322.3|7325.1|7322.3|7324.6|7321.8|10
1631649110000|2021-09-14 19:51:50|7324.8|7322|7325.1|7322.3|7325.1|7322.3|7324.6|7321.8|17
1631649120000|2021-09-14 19:52:00|||||||||1
1631649130000|2021-09-14 19:52:10|7325|7322.2|7325|7322.2|7325|7322.2|7325|7322.2|2
1631649150000|2021-09-14 19:52:30|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|9
1631649190000|2021-09-14 19:53:10|7325.8|7323|7326|7323.2|7326|7323.2|7325.8|7323|14
1631649200000|2021-09-14 19:53:20|7325.8|7323|7326|7323.2|7326|7323.2|7325.8|7323|16
1631649210000|2021-09-14 19:53:30|7327|7324.2|7326|7323.2|7327|7324.2|7326|7323.2|6
1631649220000|2021-09-14 19:53:40|7325.8|7323|7325.8|7323|7325.8|7323|7325.8|7323|0
1631649230000|2021-09-14 19:53:50|7325.3|7322.5|7325|7322.2|7325.3|7322.5|7325|7322.2|0
1631649240000|2021-09-14 19:54:00|||||||||1
1631649250000|2021-09-14 19:54:10|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|7325.3|7322.5|1
1631649270000|2021-09-14 19:54:30|7325|7322.2|7325|7322.2|7325|7322.2|7325|7322.2|0
1631649280000|2021-09-14 19:54:40|7324.8|7322|7325.5|7322.7|7325.5|7322.7|7324.8|7322|10
1631649290000|2021-09-14 19:54:50|7325.3|7322.5|7325|7322.2|7325.5|7322.7|7325|7322.2|7
1631649300000|2021-09-14 19:55:00|7324.8|7322|7324.8|7322|7324.8|7322|7324.8|7322|1
1631649310000|2021-09-14 19:55:10|7324.3|7321.5|7324|7321.2|7324.3|7321.5|7324|7321.2|1
1631649320000|2021-09-14 19:55:20|7323.8|7321|7323.8|7321|7323.8|7321|7323.8|7321|25
1631649340000|2021-09-14 19:55:40|7324|7321.2|7324.3|7321.5|7324.3|7321.5|7324|7321.2|10
1631649350000|2021-09-14 19:55:50|7324.5|7321.7|7324.3|7321.5|7324.8|7322|7324|7321.2|18
1631649360000|2021-09-14 19:56:00|7324.8|7322|7325|7322.2|7325|7322.2|7324.8|7322|2
1631649370000|2021-09-14 19:56:10|7324.8|7322|7324.8|7322|7324.8|7322|7324.8|7322|0
1631649400000|2021-09-14 19:56:40|7324.3|7321.5|7324.8|7322|7324.8|7322|7324.3|7321.5|0
1631649410000|2021-09-14 19:56:50|7325|7322.2|7324.5|7321.7|7325|7322.2|7324.5|7321.7|2
1631649420000|2021-09-14 19:57:00|7325|7322.2|7325|7322.2|7325|7322.2|7325|7322.2|24
1631649430000|2021-09-14 19:57:10|7325.3|7322.5|7325.5|7322.7|7326|7323.2|7325.3|7322.5|30
1631649440000|2021-09-14 19:57:20|7325.8|7323|7325.8|7323|7326|7323.2|7325.8|7323|39
1631649450000|2021-09-14 19:57:30|7326|7323.2|7325.8|7323|7326|7323.2|7325.8|7323|20
1631649460000|2021-09-14 19:57:40|7326|7323.2|7326|7323.2|7326|7323.2|7325.8|7323|31
1631649470000|2021-09-14 19:57:50|||||||||19
1631649480000|2021-09-14 19:58:00|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.3|7323.5|6
1631649490000|2021-09-14 19:58:10|7326|7323.2|7326.3|7323.5|7326.3|7323.5|7326|7323.2|0
1631649510000|2021-09-14 19:58:30|7326|7323.2|7326.3|7323.5|7326.3|7323.5|7326|7323.2|0
1631649520000|2021-09-14 19:58:40|7326|7323.2|7326|7323.2|7326|7323.2|7326|7323.2|1
1631649530000|2021-09-14 19:58:50|7325.6|7322.8|7325.3|7322.5|7325.6|7322.8|7325.3|7322.5|2
1631649540000|2021-09-14 19:59:00|7325|7322.2|7324.5|7321.7|7325|7322.2|7324.5|7321.7|25
1631649550000|2021-09-14 19:59:10|7325.5|7322.7|7325.3|7322.5|7325.5|7322.7|7325.3|7322.5|1
1631649560000|2021-09-14 19:59:20|7325|7322.2|7325.3|7322.5|7325.3|7322.5|7325|7322.2|5
1631649570000|2021-09-14 19:59:30|7325|7322.2|7325|7322.2|7325|7322.2|7325|7322.2|0
1631649580000|2021-09-14 19:59:40|7325.5|7322.7|7326|7323.2|7326|7323.2|7325.5|7322.7|54
1631649590000|2021-09-14 19:59:50|7325.8|7323|7326|7323.2|7326|7323.2|7325.5|7322.7|6
1631649600000|2021-09-14 20:00:00|7325.5|7322.7|7325.3|7322.5|7326|7323.2|7325.3|7322.5|9
1631649610000|2021-09-14 20:00:10|7324.5|7321.7|7325|7322.2|7325|7322.2|7324.5|7321.7|4
1631649620000|2021-09-14 20:00:20|7325.3|7322.5|7326|7323.2|7326|7323.2|7325.3|7322.5|8
1631649640000|2021-09-14 20:00:40|||||||||1
1631649650000|2021-09-14 20:00:50|7325.8|7323|7325|7322.2|7325.8|7323|7324.8|7322|8
1631649660000|2021-09-14 20:01:00|7327|7324.2|7327|7324.2|7328|7325.2|7327|7324.2|10
1631649670000|2021-09-14 20:01:10|7327.6|7324.8|7328|7325.2|7328|7325.2|7327.6|7324.8|15
1631649680000|2021-09-14 20:01:20|7327.5|7324.7|7327.3|7324.5|7327.5|7324.7|7327.3|7324.5|22
1631649690000|2021-09-14 20:01:30|7327|7324.2|7327.5|7324.7|7327.5|7324.7|7327|7324.2|5
1631649700000|2021-09-14 20:01:40|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|5
1631649710000|2021-09-14 20:01:50|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|1
1631649720000|2021-09-14 20:02:00|7326.8|7324|7327|7324.2|7327|7324.2|7326.8|7324|1
1631649730000|2021-09-14 20:02:10|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|7327.3|7324.5|5
1631649760000|2021-09-14 20:02:40|7327|7324.2|7326.8|7324|7327|7324.2|7326.5|7323.7|2
1631649770000|2021-09-14 20:02:50|7326.5|7323.7|7326.5|7323.7|7327|7324.2|7326.5|7323.7|0
1631649780000|2021-09-14 20:03:00|7327|7324.2|7326.5|7323.7|7327|7324.2|7326.5|7323.7|0
1631649790000|2021-09-14 20:03:10|7327|7324.2|7326.5|7323.7|7327|7324.2|7326.5|7323.7|0
1631649800000|2021-09-14 20:03:20|7327|7324.2|7327|7324.2|7327|7324.2|7326.5|7323.7|2
1631649810000|2021-09-14 20:03:30|7326.5|7323.7|7327|7324.2|7327|7324.2|7326.5|7323.7|36
1631649820000|2021-09-14 20:03:40|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|7326.5|7323.7|8
1631649830000|2021-09-14 20:03:50|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|0
1631649840000|2021-09-14 20:04:00|7326.5|7323.7|7327|7324.2|7327|7324.2|7326.5|7323.7|0
1631649850000|2021-09-14 20:04:10|||||||||5
1631649860000|2021-09-14 20:04:20|7327.3|7324.5|7327.3|7324.5|7328|7325.2|7327.3|7324.5|3
1631649870000|2021-09-14 20:04:30|7327|7324.2|7327.5|7324.7|7327.5|7324.7|7327|7324.2|4
1631649880000|2021-09-14 20:04:40|7327|7324.2|7327|7324.2|7327|7324.2|7327|7324.2|0
1631649890000|2021-09-14 20:04:50|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|7327.5|7324.7|0
1631649910000|2021-09-14 20:05:10|7327.8|7325|7328|7325.2|7328|7325.2|7327.8|7325|0
1631649930000|2021-09-14 20:05:30|||||||||1
1631649940000|2021-09-14 20:05:40|7328.5|7325.7|7329.3|7326.5|7329.3|7326.5|7328.5|7325.7|6
1631649950000|2021-09-14 20:05:50|7329|7326.2|7329.3|7326.5|7329.3|7326.5|7329|7326.2|3
1631649960000|2021-09-14 20:06:00|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|0
1631649970000|2021-09-14 20:06:10|7329.8|7327|7330|7327.2|7330|7327.2|7329.8|7327|3
1631649980000|2021-09-14 20:06:20|||||||||1
1631649990000|2021-09-14 20:06:30|||||||||1
1631650000000|2021-09-14 20:06:40|||||||||2
1631650010000|2021-09-14 20:06:50|7329.6|7326.8|7329.3|7326.5|7329.6|7326.8|7329.3|7326.5|5
1631650020000|2021-09-14 20:07:00|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|1
1631650030000|2021-09-14 20:07:10|7330|7327.2|7330|7327.2|7330.5|7327.7|7330|7327.2|1
1631650040000|2021-09-14 20:07:20|||||||||1
1631650050000|2021-09-14 20:07:30|7330.5|7327.7|7330|7327.2|7330.5|7327.7|7330|7327.2|2
1631650060000|2021-09-14 20:07:40|7330.5|7327.7|7330|7327.2|7330.5|7327.7|7330|7327.2|3
1631650070000|2021-09-14 20:07:50|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|3
1631650080000|2021-09-14 20:08:00|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|1
1631650090000|2021-09-14 20:08:10|7330.5|7327.7|7330|7327.2|7330.5|7327.7|7330|7327.2|2
1631650100000|2021-09-14 20:08:20|||||||||2
1631650120000|2021-09-14 20:08:40|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|1
1631650140000|2021-09-14 20:09:00|7330|7327.2|7330|7327.2|7330|7327.2|7330|7327.2|1
1631650150000|2021-09-14 20:09:10|||||||||1
1631650180000|2021-09-14 20:09:40|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.3|7326.5|3
1631650240000|2021-09-14 20:10:40|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|0
1631650250000|2021-09-14 20:10:50|||||||||1
1631650260000|2021-09-14 20:11:00|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|0
1631650280000|2021-09-14 20:11:20|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|0
1631650290000|2021-09-14 20:11:30|7329.5|7326.7|7329.8|7327|7330|7327.2|7329.5|7326.7|1
1631650300000|2021-09-14 20:11:40|7330|7327.2|7330|7327.2|7330|7327.2|7330|7327.2|0
1631650310000|2021-09-14 20:11:50|||||||||1
1631650320000|2021-09-14 20:12:00|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|0
1631650350000|2021-09-14 20:12:30|7330|7327.2|7329.5|7326.7|7330|7327.2|7329.5|7326.7|0
1631650360000|2021-09-14 20:12:40|7329.8|7327|7329.5|7326.7|7330|7327.2|7329.5|7326.7|0
1631650410000|2021-09-14 20:13:30|7330|7327.2|7329.5|7326.7|7330|7327.2|7329.5|7326.7|0
1631650420000|2021-09-14 20:13:40|7329.8|7327|7330|7327.2|7330|7327.2|7329.8|7327|0
1631650430000|2021-09-14 20:13:50|7329.5|7326.7|7329|7326.2|7329.5|7326.7|7329|7326.2|0
1631650450000|2021-09-14 20:14:10|7329.3|7326.5|7329.5|7326.7|7329.5|7326.7|7329.3|7326.5|1
1631650470000|2021-09-14 20:14:30|7330|7327.2|7329.5|7326.7|7330|7327.2|7329.5|7326.7|4
1631650490000|2021-09-14 20:14:50|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|7329.3|7326.5|0
1631650530000|2021-09-14 20:15:30|7328.8|7326|7328.3|7325.5|7328.8|7326|7328.3|7325.5|3
1631650540000|2021-09-14 20:15:40|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|7328.5|7325.7|0
1631650550000|2021-09-14 20:15:50|7328|7325.2|7327.5|7324.7|7328|7325.2|7327.5|7324.7|0
1631650560000|2021-09-14 20:16:00|7327.8|7325|7327.8|7325|7327.8|7325|7327.8|7325|0
1631650570000|2021-09-14 20:16:10|7327.7|7324.9|7327.5|7324.7|7328|7325.2|7327.5|7324.7|0
1631650620000|2021-09-14 20:17:00|7328.2|7325.4|7328|7325.2|7329|7326.2|7327.5|7324.7|108
1631650630000|2021-09-14 20:17:10|||||||||9
1631650660000|2021-09-14 20:17:40|7328.2|7325.4|7328.5|7325.7|7328.5|7325.7|7328.2|7325.4|0
1631650680000|2021-09-14 20:18:00|7328.3|7325.5|7328.5|7325.7|7328.5|7325.7|7328|7325.2|4
1631650700000|2021-09-14 20:18:20|7328|7325.2|7328|7325.2|7328|7325.2|7328|7325.2|1
1631650710000|2021-09-14 20:18:30|7327.7|7324.9|7328|7325.2|7328|7325.2|7327.7|7324.9|1
1631650720000|2021-09-14 20:18:40|7327.8|7325|7328|7325.2|7328.5|7325.7|7327.5|7324.7|7
1631650730000|2021-09-14 20:18:50|7329|7326.2|7330|7327.2|7330|7327.2|7329|7326.2|31
1631650740000|2021-09-14 20:19:00|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|7329.5|7326.7|0
1631650750000|2021-09-14 20:19:10|7329.7|7326.9|7330|7327.2|7330|7327.2|7329.7|7326.9|0
1631650760000|2021-09-14 20:19:20|7329.7|7326.9|7329.7|7326.9|7329.7|7326.9|7329.5|7326.7|1
1631650770000|2021-09-14 20:19:30|7330|7327.2|7330|7327.2|7330|7327.2|7330|7327.2|0
1631650780000|2021-09-14 20:19:40|7329.7|7326.9|7330|7327.2|7330|7327.2|7329.5|7326.7|2
1631650830000|2021-09-14 20:20:30|7330.5|7327.7|7330|7327.2|7330.5|7327.7|7330|7327.2|5
1631650850000|2021-09-14 20:20:50|7330.5|7327.7|7331.5|7328.7|7332|7329.2|7330.5|7327.7|14
1631650860000|2021-09-14 20:21:00|7331.3|7328.5|7331|7328.2|7331.3|7328.5|7331|7328.2|0
1631650870000|2021-09-14 20:21:10|7331.3|7328.5|7331|7328.2|7331.3|7328.5|7330.5|7327.7|3
1631650880000|2021-09-14 20:21:20|7330.8|7328|7330.5|7327.7|7330.8|7328|7330.5|7327.7|0
1631650900000|2021-09-14 20:21:40|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|0
1631650920000|2021-09-14 20:22:00|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|0
1631650950000|2021-09-14 20:22:30|7330|7327.2|7330|7327.2|7330|7327.2|7330|7327.2|0
1631650960000|2021-09-14 20:22:40|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|7330.3|7327.5|0
1631650980000|2021-09-14 20:23:00|7329|7326.2|7329|7326.2|7329|7326.2|7329|7326.2|4
1631650990000|2021-09-14 20:23:10|||||||||15
1631651000000|2021-09-14 20:23:20|7329.9|7327.1|7331|7328.2|7331|7328.2|7329.9|7327.1|2
1631651010000|2021-09-14 20:23:30|7330.5|7327.7|7330.3|7327.5|7330.5|7327.7|7330.3|7327.5|18
1631651050000|2021-09-14 20:24:10|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|7330.5|7327.7|0
1631651060000|2021-09-14 20:24:20|7331.2|7328.4|7331.3|7328.5|7332.3|7329.5|7331.2|7328.4|61
1631651070000|2021-09-14 20:24:30|7331|7328.2|7331.5|7328.7|7331.5|7328.7|7331|7328.2|10
1631651080000|2021-09-14 20:24:40|7331.7|7328.9|7332|7329.2|7332|7329.2|7331.7|7328.9|1
1631651090000|2021-09-14 20:24:50|7331.5|7328.7|7332|7329.2|7332|7329.2|7331.5|7328.7|1
1631651100000|2021-09-14 20:25:00|||||||||1
1631651150000|2021-09-14 20:25:50|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|7331.5|7328.7|1
1631651160000|2021-09-14 20:26:00|7331.3|7328.5|7332|7329.2|7332|7329.2|7331.3|7328.5|0
1631651210000|2021-09-14 20:26:50|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|7332.3|7329.5|6
1631651220000|2021-09-14 20:27:00|7332|7329.2|7332|7329.2|7332|7329.2|7332|7329.2|24
1631651230000|2021-09-14 20:27:10|||||||||7
1631651240000|2021-09-14 20:27:20|||||||||1
1631651260000|2021-09-14 20:27:40|||||||||5
1631651270000|2021-09-14 20:27:50|7331.5|7328.7|7331|7328.2|7332|7329.2|7331|7328.2|10
1631651280000|2021-09-14 20:28:00|7331.5|7328.7|7331.3|7328.5|7331.5|7328.7|7331|7328.2|21
1631651290000|2021-09-14 20:28:10|7331|7328.2|7330|7327.2|7331.5|7328.7|7330|7327.2|10
1631651300000|2021-09-14 20:28:20|7329.5|7326.7|7330|7327.2|7330.6|7327.2|7329|7326.1|21
1631651320000|2021-09-14 20:28:40|7329.7|7326.9|7329|7326.2|7329.7|7326.9|7329|7326.2|2
1631651330000|2021-09-14 20:28:50|7329.5|7326.7|7329.5|7326.7|7330|7327.2|7329|7326.2|8
1631651340000|2021-09-14 20:29:00|7329.7|7326.9|7330|7327.2|7330.5|7327.7|7329.7|7326.9|6
1631651350000|2021-09-14 20:29:10|7329.8|7327|7330|7327.2|7330|7327.2|7329.7|7326.9|10
1631651360000|2021-09-14 20:29:20|7330.5|7327.7|7331.3|7328.5|7331.3|7328.5|7330|7327.2|5
1631651370000|2021-09-14 20:29:30|7331|7328.2|7330.7|7327.9|7331|7328.2|7330.5|7327.7|10
1631651380000|2021-09-14 20:29:40|7331|7328.2|7331|7328.2|7331|7328.2|7330.2|7327.4|12
1631651390000|2021-09-14 20:29:50|7329.5|7326.7|7329.5|7326.7|7330.6|7326.7|7329.5|7326.6|5
1631651400000|2021-09-14 20:30:00|7329.3|7326.5|7336|7333.2|7336|7333.2|7329.2|7326.4|53
1631651410000|2021-09-14 20:30:10|7337.3|7334.5|7336.5|7333.7|7337.5|7334.7|7336.3|7333.5|83
1631651420000|2021-09-14 20:30:20|7337|7334.2|7336.5|7333.7|7337.3|7334.5|7336.2|7332.6|7
1631651430000|2021-09-14 20:30:30|7336.8|7334|7336.9|7332.9|7336.9|7334|7336.8|7332.9|11
1631651440000|2021-09-14 20:30:40|7337.4|7333.4|7337.5|7334.7|7337.5|7334.7|7337|7333.4|2
1631651450000|2021-09-14 20:30:50|7337|7334.2|7339.6|7329.6|7339.6|7334.2|7334.5|7329.4|90
1631651460000|2021-09-14 20:31:00|7339.4|7329.4|7337.3|7334.5|7339.6|7334.5|7336|7329.4|54
1631651470000|2021-09-14 20:31:10|7337|7334.2|7338|7335.2|7338|7335.2|7336.3|7333.5|43
1631651480000|2021-09-14 20:31:20|7338.8|7336|7340|7337.2|7340.3|7337.5|7338.8|7336|10
1631651490000|2021-09-14 20:31:30|7340.3|7337.5|7340.5|7337.7|7340.9|7337.7|7339.8|7336.9|9
1631651500000|2021-09-14 20:31:40|7340.3|7337.5|7340|7337.2|7340.3|7337.5|7340|7337.2|0
1631651510000|2021-09-14 20:31:50|7339.3|7336.5|7338.3|7335.5|7339.3|7336.5|7338.3|7335.5|5
1631651520000|2021-09-14 20:32:00|7340.5|7337.7|7340|7337.2|7340.5|7337.7|7340|7337.2|11
1631651530000|2021-09-14 20:32:10|7340.3|7337.5|7340.3|7337.5|7340.3|7337.5|7340|7337.2|0
1631651540000|2021-09-14 20:32:20|7341|7338.2|7341|7338.2|7341|7338.2|7341|7338.2|4
1631651550000|2021-09-14 20:32:30|7340.6|7337.8|7340|7337.2|7340.6|7337.8|7339|7336.2|21
1631651560000|2021-09-14 20:32:40|7340.3|7337.5|7339.5|7336.7|7340.3|7337.5|7339.5|7336.7|18
1631651580000|2021-09-14 20:33:00|7340|7337.2|7340|7337.2|7340.3|7337.5|7339.5|7336.7|6
1631651590000|2021-09-14 20:33:10|7340.3|7337.5|7340|7337.2|7340.3|7337.5|7340|7337.2|0
1631651600000|2021-09-14 20:33:20|7339.5|7336.7|7339.8|7337|7339.8|7337|7339.5|7336.7|2
1631651620000|2021-09-14 20:33:40|7339.5|7336.7|7339.3|7336.5|7339.5|7336.7|7339.3|7336.5|0
1631651630000|2021-09-14 20:33:50|7339|7336.2|7338.8|7336|7339|7336.2|7338.5|7335.7|2
1631651640000|2021-09-14 20:34:00|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|7338.5|7335.7|0
1631651650000|2021-09-14 20:34:10|7338.8|7336|7338.5|7335.7|7338.8|7336|7338.5|7335.7|3
1631651660000|2021-09-14 20:34:20|7339|7336.2|7339.5|7336.7|7339.5|7336.7|7339|7336.2|1
1631651670000|2021-09-14 20:34:30|||||||||2
1631651680000|2021-09-14 20:34:40|7339.3|7336.5|7340|7337.2|7340|7337.2|7338.5|7335.7|7
1631651690000|2021-09-14 20:34:50|7340.3|7337.5|7340|7337.2|7340.3|7337.5|7340|7337.2|2
1631651700000|2021-09-14 20:35:00|7339.8|7337|7340.8|7338|7341|7338.2|7339.8|7337|1
1631651710000|2021-09-14 20:35:10|7340.3|7337.5|7341.3|7338.5|7341.3|7338.5|7339.5|7336.7|30
1631651720000|2021-09-14 20:35:20|7341.7|7338.9|7342.3|7339.5|7342.3|7339.5|7341.7|7338.9|4
1631651730000|2021-09-14 20:35:30|7342|7339.2|7341.5|7338.7|7342.3|7339.5|7341.5|7338.7|3
1631651740000|2021-09-14 20:35:40|||||||||3
1631651750000|2021-09-14 20:35:50|7342.5|7339.7|7344.3|7341.5|7345.3|7342.5|7342.5|7339.7|52
1631651760000|2021-09-14 20:36:00|7344.5|7341.7|7344|7341.2|7344.5|7341.7|7343.5|7340.7|1
1631651770000|2021-09-14 20:36:10|7345|7342.2|7345|7342.2|7345|7342.2|7345|7342.2|1
1631651780000|2021-09-14 20:36:20|7345.2|7342.4|7345.5|7342.7|7345.5|7342.7|7344.7|7341.9|6
1631651790000|2021-09-14 20:36:30|7345.7|7342.9|7344.2|7341.4|7345.7|7342.9|7344.2|7341.4|0
1631651800000|2021-09-14 20:36:40|7344.7|7341.9|7345.5|7342.7|7345.5|7342.7|7344.2|7341.4|5
1631651810000|2021-09-14 20:36:50|7345.2|7342.4|7345.5|7342.7|7345.5|7342.7|7345.2|7342.4|4
1631651820000|2021-09-14 20:37:00|7345.2|7342.4|7346.5|7343.7|7346.5|7343.7|7345.2|7342.4|2
1631651830000|2021-09-14 20:37:10|7346.7|7343.9|7346.5|7343.7|7346.7|7343.9|7346.5|7343.7|1
1631651840000|2021-09-14 20:37:20|7346.7|7343.9|7348.5|7345.7|7348.5|7345.7|7346.7|7343.9|15
1631651850000|2021-09-14 20:37:30|7348.7|7345.9|7348.7|7345.9|7348.7|7345.9|7348.5|7345.7|0
1631651880000|2021-09-14 20:38:00|7348.5|7345.7|7351.3|7348.5|7351.3|7348.5|7348.5|7345.7|13
1631651890000|2021-09-14 20:38:10|7350|7347.2|7349.5|7346.7|7350.2|7347.4|7349.5|7346.7|2
1631651900000|2021-09-14 20:38:20|7349.7|7346.9|7349.7|7346.9|7349.7|7346.9|7348.5|7345.7|23
1631651910000|2021-09-14 20:38:30|7349.2|7346.4|7351.2|7348.4|7351.2|7348.4|7349.2|7346.4|24
1631651920000|2021-09-14 20:38:40|7351.5|7348.7|7351.7|7348.9|7351.7|7348.9|7351.5|7348.7|1
1631651930000|2021-09-14 20:38:50|7351.5|7348.7|7351|7348.2|7351.5|7348.7|7351|7348.2|3
1631651940000|2021-09-14 20:39:00|7350.7|7347.9|7349.7|7346.9|7350.7|7347.9|7349.7|7346.9|4
1631651950000|2021-09-14 20:39:10|7350|7347.2|7350|7347.2|7350|7347.2|7350|7347.2|0
1631651960000|2021-09-14 20:39:20|7350.2|7347.4|7350.2|7347.4|7350.5|7347.7|7350|7347.2|3
1631651970000|2021-09-14 20:39:30|7350.5|7347.7|7350.2|7347.4|7350.5|7347.7|7350.2|7347.4|0
1631651980000|2021-09-14 20:39:40|7350.5|7347.7|7349.5|7346.7|7350.5|7347.7|7349.2|7346.4|6
1631651990000|2021-09-14 20:39:50|7349.2|7346.4|7349.2|7346.4|7350|7347.2|7349|7346.2|0
1631652000000|2021-09-14 20:40:00|7349|7346.2|7350.5|7347.7|7350.5|7347.7|7349|7346.2|5
1631652010000|2021-09-14 20:40:10|7350|7347.2|7350.7|7347.9|7350.7|7347.9|7350|7347.2|0
1631652030000|2021-09-14 20:40:30|7350.5|7347.7|7350.2|7347.4|7350.5|7347.7|7350|7347.2|0
1631652040000|2021-09-14 20:40:40|7350|7347.2|7350|7347.2|7350|7347.2|7350|7347.2|0
1631652050000|2021-09-14 20:40:50|||||||||2
1631652070000|2021-09-14 20:41:10|7349.7|7346.9|7349.7|7346.9|7350.2|7347.4|7349.2|7346.4|8
1631652080000|2021-09-14 20:41:20|7350|7347.2|7350|7347.2|7350|7347.2|7350|7347.2|0
1631652090000|2021-09-14 20:41:30|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|7350.5|7347.7|0
1631652100000|2021-09-14 20:41:40|7351|7348.2|7350.5|7347.7|7351|7348.2|7350.5|7347.7|0
1631652120000|2021-09-14 20:42:00|7351|7348.2|7351|7348.2|7351|7348.2|7350.5|7347.7|2
1631652130000|2021-09-14 20:42:10|7350.5|7347.7|7351|7348.2|7351|7348.2|7350.5|7347.7|2
1631652140000|2021-09-14 20:42:20|7350.5|7347.7|7351|7348.2|7351|7348.2|7350.2|7347.4|2
1631652150000|2021-09-14 20:42:30|7350.5|7347.7|7351|7348.2|7351|7348.2|7350.5|7347.7|0
1631652180000|2021-09-14 20:43:00|7350|7347.2|7350|7347.2|7350|7347.2|7350|7347.2|1
1631652190000|2021-09-14 20:43:10|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|5
1631652210000|2021-09-14 20:43:30|7350.5|7347.7|7350.2|7347.4|7350.5|7347.7|7350.2|7347.4|2
1631652240000|2021-09-14 20:44:00|7351|7348.2|7350.5|7347.7|7351|7348.2|7350.5|7347.7|9
1631652290000|2021-09-14 20:44:50|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|0
1631652300000|2021-09-14 20:45:00|7350|7347.2|7350.2|7347.4|7350.2|7347.4|7349.7|7346.9|5
1631652320000|2021-09-14 20:45:20|7349.7|7346.9|7350.2|7347.4|7350.2|7347.4|7349.7|7346.9|0
1631652330000|2021-09-14 20:45:30|7349.7|7346.9|7349.2|7346.4|7349.7|7346.9|7349.2|7346.4|2
1631652350000|2021-09-14 20:45:50|7349.5|7346.7|7349.7|7346.9|7349.7|7346.9|7349.5|7346.7|1
1631652360000|2021-09-14 20:46:00|7349.5|7346.7|7349.2|7346.4|7349.5|7346.7|7349.2|7346.4|7
1631652400000|2021-09-14 20:46:40|7349|7346.2|7348.5|7345.7|7349|7346.2|7348.5|7345.7|1
1631652410000|2021-09-14 20:46:50|7348.2|7345.4|7348.7|7345.9|7348.7|7345.9|7348.2|7345.4|0
1631652420000|2021-09-14 20:47:00|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|7348.5|7345.7|1
1631652430000|2021-09-14 20:47:10|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|7348.2|7345.4|0
1631652470000|2021-09-14 20:47:50|7348.7|7345.9|7348.5|7345.7|7349|7346.2|7348.5|7345.7|5
1631652480000|2021-09-14 20:48:00|7348.7|7345.9|7350.7|7347.9|7350.7|7347.9|7348.7|7345.9|11
1631652490000|2021-09-14 20:48:10|7350.5|7347.7|7350.2|7347.4|7350.5|7347.7|7350.2|7347.4|0
1631652500000|2021-09-14 20:48:20|7350|7347.2|7352.2|7349.4|7353.5|7350.7|7350|7347.2|17
1631652510000|2021-09-14 20:48:30|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|7
1631652520000|2021-09-14 20:48:40|7351|7348.2|7351|7348.2|7351|7348.2|7351|7348.2|7
1631652540000|2021-09-14 20:49:00|7351.2|7348.4|7351.5|7348.7|7351.5|7348.7|7351|7348.2|6
1631652550000|2021-09-14 20:49:10|7352.5|7349.7|7354.2|7351.4|7354.2|7351.4|7352.2|7349.4|21
1631652560000|2021-09-14 20:49:20|7354|7351.2|7355|7352.2|7355|7352.2|7354|7351.2|17
1631652570000|2021-09-14 20:49:30|7354.7|7351.9|7354.5|7351.7|7355|7352.2|7354.5|7351.7|4
1631652580000|2021-09-14 20:49:40|7354.7|7351.9|7354.5|7351.7|7354.7|7351.9|7354.2|7351.4|5
1631652590000|2021-09-14 20:49:50|7354.7|7351.9|7354.7|7351.9|7355|7352.2|7354.7|7351.9|8
1631652600000|2021-09-14 20:50:00|7354.2|7351.4|7354|7351.2|7354.2|7351.4|7353.7|7350.9|4
1631652610000|2021-09-14 20:50:10|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|7353.7|7350.9|0
1631652630000|2021-09-14 20:50:30|7353|7350.2|7352.2|7349.4|7353|7350.2|7352.2|7349.4|1
1631652640000|2021-09-14 20:50:40|7352.5|7349.7|7353|7350.2|7353|7350.2|7352.5|7349.7|0
1631652650000|2021-09-14 20:50:50|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|7353.5|7350.7|205
1631652660000|2021-09-14 20:51:00|7353.2|7350.4|7352.2|7349.4|7353.2|7350.4|7352|7349.2|4
1631652670000|2021-09-14 20:51:10|7352|7349.2|7352|7349.2|7352|7349.2|7352|7349.2|1
1631652680000|2021-09-14 20:51:20|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|7351.7|7348.9|0
1631652720000|2021-09-14 20:52:00|7352.2|7349.4|7353.5|7350.7|7353.5|7350.7|7352.2|7349.4|1
1631652730000|2021-09-14 20:52:10|7353.7|7350.9|7354.5|7351.7|7354.5|7351.7|7353.7|7350.9|3
1631652740000|2021-09-14 20:52:20|7355|7352.2|7355.5|7352.7|7356.5|7353.7|7354.5|7351.7|8
1631652750000|2021-09-14 20:52:30|7356|7353.2|7356.5|7353.7|7356.5|7353.7|7356|7353.2|7
1631652760000|2021-09-14 20:52:40|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|6
1631652770000|2021-09-14 20:52:50|7356.2|7353.4|7356.5|7353.7|7357|7354.2|7356|7353.2|17
1631652780000|2021-09-14 20:53:00|7356.7|7353.9|7357|7354.2|7357|7354.2|7356.7|7353.9|0
1631652790000|2021-09-14 20:53:10|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|0
1631652810000|2021-09-14 20:53:30|7356.5|7353.7|7356|7353.2|7356.7|7353.9|7356|7353.2|1
1631652820000|2021-09-14 20:53:40|7355.8|7353|7354.7|7351.9|7355.8|7353|7354.7|7351.9|0
1631652830000|2021-09-14 20:53:50|||||||||1
1631652840000|2021-09-14 20:54:00|7355|7352.2|7354.7|7351.9|7355|7352.2|7354.7|7351.9|1
1631652880000|2021-09-14 20:54:40|7355|7352.2|7355.7|7352.9|7355.7|7352.9|7355|7352.2|9
1631652890000|2021-09-14 20:54:50|||||||||4
1631652900000|2021-09-14 20:55:00|7355.5|7352.7|7355.7|7352.9|7355.7|7352.9|7355.5|7352.7|4
1631652950000|2021-09-14 20:55:50|7355.8|7351.8|7354.7|7351.9|7355.8|7351.9|7354.7|7351.8|0
1631652960000|2021-09-14 20:56:00|7355|7352.2|7356.2|7353.4|7356.8|7353.7|7355|7352.2|1
1631652970000|2021-09-14 20:56:10|7357|7354.2|7356.7|7353.9|7357|7354.2|7356.7|7353.9|1
1631653000000|2021-09-14 20:56:40|7357|7354.2|7357|7354.2|7357|7354.2|7356.7|7353.9|2
1631653020000|2021-09-14 20:57:00|7356.7|7353.9|7356.5|7353.7|7356.7|7353.9|7356|7353.2|1
1631653030000|2021-09-14 20:57:10|||||||||4
1631653040000|2021-09-14 20:57:20|7356.2|7353.4|7356|7353.2|7356.2|7353.4|7356|7353.2|0
1631653070000|2021-09-14 20:57:50|||||||||3
1631653080000|2021-09-14 20:58:00|7355.5|7352.7|7355.7|7352.9|7355.7|7352.9|7355.5|7352.7|4
1631653090000|2021-09-14 20:58:10|7356|7353.2|7356.2|7353.4|7356.2|7353.4|7355.7|7352.9|8
1631653100000|2021-09-14 20:58:20|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|0
1631653110000|2021-09-14 20:58:30|7356.2|7353.4|7356.2|7353.4|7356.2|7353.4|7356.2|7353.4|0
1631653120000|2021-09-14 20:58:40|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|1
1631653130000|2021-09-14 20:58:50|7356.2|7353.4|7356.5|7353.7|7356.5|7353.7|7356|7353.2|8
1631653140000|2021-09-14 20:59:00|||||||||1
1631653150000|2021-09-14 20:59:10|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|0
1631653160000|2021-09-14 20:59:20|||||||||2
1631653170000|2021-09-14 20:59:30|7357.6|7353.6|7356.8|7352.8|7357.6|7353.9|7356.5|7352.8|8
1631653180000|2021-09-14 20:59:40|7356.7|7353.9|7357|7354.2|7357.2|7354.4|7356.7|7353.9|10
1631653190000|2021-09-14 20:59:50|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|0
1631653200000|2021-09-14 21:00:00|||||||||1
1631653210000|2021-09-14 21:00:10|||||||||2
1631653260000|2021-09-14 21:01:00|||||||||2
1631653350000|2021-09-14 21:02:30|||||||||5
1631653360000|2021-09-14 21:02:40|||||||||4
1631653390000|2021-09-14 21:03:10|||||||||1
1631653520000|2021-09-14 21:05:20|7355.7|7352.9|7355.7|7352.9|7355.7|7352.9|7355.7|7352.9|0
1631653560000|2021-09-14 21:06:00|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|10
1631653640000|2021-09-14 21:07:20|||||||||23
1631653700000|2021-09-14 21:08:20|||||||||4
1631653990000|2021-09-14 21:13:10|||||||||1
1631654100000|2021-09-14 21:15:00|||||||||19
1631654210000|2021-09-14 21:16:50|7358.5|7354.5|7363.1|7353.1|7363.1|7354.5|7358.5|7351.5|2
1631654280000|2021-09-14 21:18:00|7363.3|7353.3|7363.8|7353.8|7363.8|7353.8|7363.3|7353.3|100
1631654290000|2021-09-14 21:18:10|7364|7354|7364.3|7354.3|7364.3|7354.3|7364|7354|0
1631654570000|2021-09-14 21:22:50|7363.5|7353.5|7364|7354|7364|7354|7363.5|7353.5|2
1631654580000|2021-09-14 21:23:00|7364.3|7354.3|7364.3|7354.3|7364.3|7354.3|7364.3|7354.3|0
1631654600000|2021-09-14 21:23:20|7364.8|7354.8|7364.8|7354.8|7364.8|7354.8|7364.8|7354.8|2
1631654710000|2021-09-14 21:25:10|7364.3|7354.3|7364|7354|7364.3|7354.3|7364|7354|0
1631654730000|2021-09-14 21:25:30|7364.7|7354.7|7364.2|7361.4|7365.3|7361.4|7364.2|7354.7|2
1631654740000|2021-09-14 21:25:40|||||||||1
1631654750000|2021-09-14 21:25:50|7364.9|7362.1|7366|7356|7366|7362.1|7364.9|7356|2
1631654760000|2021-09-14 21:26:00|7365.3|7355.3|7366.8|7356.8|7366.8|7363.1|7365.3|7355.3|50
1631654790000|2021-09-14 21:26:30|7366.3|7356.3|7366.3|7356.3|7366.3|7356.3|7366.3|7356.3|0
1631654880000|2021-09-14 21:28:00|7364.8|7360.8|7364.8|7360.8|7364.8|7360.8|7364.8|7360.8|0
1631654910000|2021-09-14 21:28:30|7368.3|7358.3|7368.3|7358.3|7368.3|7358.3|7368.3|7358.3|0
1631654930000|2021-09-14 21:28:50|7365|7361|7365.6|7362.8|7365.8|7362.8|7364.4|7361|4
1631654940000|2021-09-14 21:29:00|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|7366.2|7363.4|0
1631655010000|2021-09-14 21:30:10|7367.9|7357.9|7365.8|7355.8|7367.9|7357.9|7365.8|7355.8|5
1631655030000|2021-09-14 21:30:30|7365.5|7355.5|7365.5|7355.5|7365.5|7355.5|7365.5|7355.5|0
1631655040000|2021-09-14 21:30:40|7365|7355|7364.3|7354.3|7365|7355|7364.3|7354.3|0
1631655050000|2021-09-14 21:30:50|7363.8|7353.8|7364.8|7354.8|7364.8|7354.8|7363.8|7353.8|1
1631655160000|2021-09-14 21:32:40|7365|7355|7365|7355|7365|7355|7365|7355|0
1631655170000|2021-09-14 21:32:50||7361||7361||7361||7361|0
1631655200000|2021-09-14 21:33:20|7365.3|7355.3|7365.3|7355.3|7365.3|7355.3|7365.3|7355.3|1
1631655210000|2021-09-14 21:33:30|7365|7355|7364.8|7354.8|7365|7355|7364.8|7354.8|0
1631655360000|2021-09-14 21:36:00|7365|7355|7365|7355|7365|7355|7365|7355|1
1631655370000|2021-09-14 21:36:10|7364.5|7354.5|7364.3|7354.3|7364.5|7354.5|7364.3|7354.3|0
1631655380000|2021-09-14 21:36:20|7364.7|7354.7|7365.3|7355.3|7365.3|7355.3|7364.7|7354.7|0
1631655400000|2021-09-14 21:36:40|7364.8|7354.8|7364.3|7354.3|7364.8|7354.8|7364.3|7354.3|0
1631655410000|2021-09-14 21:36:50|7364|7354|7364.3|7354.3|7364.3|7354.3|7363.8|7353.8|0
1631655420000|2021-09-14 21:37:00|7364.7|7354.7|7365.3|7355.3|7365.3|7355.3|7364.7|7354.7|0
1631655510000|2021-09-14 21:38:30|7365|7355|7364.8|7354.8|7365|7355|7364.8|7354.8|0
1631655520000|2021-09-14 21:38:40|7364.3|7354.3|7364.3|7354.3|7364.3|7354.3|7364.3|7354.3|0
1631655530000|2021-09-14 21:38:50|7363.8|7353.8|7363.8|7353.8|7363.8|7353.8|7363.8|7353.8|0
1631655540000|2021-09-14 21:39:00|7364|7354|7364.3|7354.3|7364.3|7354.3|7364|7354|0
1631655550000|2021-09-14 21:39:10|7364.8|7354.8|7364.3|7354.3|7364.8|7354.8|7364.3|7354.3|0
1631655560000|2021-09-14 21:39:20|7364.7|7354.7|7365.3|7355.3|7365.3|7355.3|7364.7|7354.7|0
1631655640000|2021-09-14 21:40:40|7366.2|7356.2|7367.3|7357.3|7367.3|7357.3|7366.2|7356.2|0
1631655650000|2021-09-14 21:40:50|7364.8|7360.8|7364.8|7360.8|7364.8|7360.8|7364.8|7360.8|0
1631655750000|2021-09-14 21:42:30|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|0
1631655770000|2021-09-14 21:42:50|7364.9|7362.1|7365.2|7362.4|7365.2|7362.4|7364.9|7362.1|0
1631655850000|2021-09-14 21:44:10|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|0
1631655930000|2021-09-14 21:45:30|7366.2|7356.2|7366.2|7356.2|7366.2|7356.2|7366.2|7356.2|1
1631655960000|2021-09-14 21:46:00|7366|7356|7365.7|7355.7|7366|7356|7365.7|7355.7|0
1631655970000|2021-09-14 21:46:10|7365.5|7355.5|7365.7|7355.7|7366.2|7356.2|7365.5|7355.5|0
1631655980000|2021-09-14 21:46:20|7365.2|7355.2|7365.7|7355.7|7365.7|7355.7|7365.2|7355.2|0
1631655990000|2021-09-14 21:46:30|7365.5|7355.5|7365.2|7355.2|7365.5|7355.5|7365.2|7355.2|0
1631656000000|2021-09-14 21:46:40|7365.5|7355.5|7365.7|7355.7|7365.7|7355.7|7365.5|7355.5|0
1631656010000|2021-09-14 21:46:50|7366.2|7356.2|7366.2|7356.2|7366.2|7356.2|7366.2|7356.2|0
1631656060000|2021-09-14 21:47:40|7366.7|7356.7|7366.2|7356.2|7366.7|7356.7|7366.2|7356.2|0
1631656090000|2021-09-14 21:48:10|7365.7|7355.7|7365.7|7355.7|7365.7|7355.7|7365.7|7355.7|0
1631656550000|2021-09-14 21:55:50|7365.2|7355.2|7360.7|7356.7|7365.2|7356.7|7360.7|7354.2|0
1631656560000|2021-09-14 21:56:00|7364|7354|7364.2|7354.2|7364.2|7354.2|7364|7354|0
1631656570000|2021-09-14 21:56:10|7361|7357|7364.2|7354.2|7364.2|7357|7360.7|7354.2|0
1631656580000|2021-09-14 21:56:20|7362.1|7359.3|7364.2|7354.2|7364.2|7359.3|7361.3|7354.2|1
1631656590000|2021-09-14 21:56:30|7364.7|7354.7|7365.2|7355.2|7365.2|7355.2|7364.7|7354.7|0
1631656650000|2021-09-14 21:57:30|||||||||1
1631656670000|2021-09-14 21:57:50|7365|7355|7364.7|7354.7|7365|7355|7364.7|7354.7|0
1631656750000|2021-09-14 21:59:10|7364.5|7354.5|7364.2|7354.2|7364.5|7354.5|7364.2|7354.2|0
1631656790000|2021-09-14 21:59:50|7365.2|7355.2|7365.2|7355.2|7365.2|7355.2|7365.2|7355.2|0
1631664000000|2021-09-15 00:00:00|7360.2|7357.4|7359.2|7356.4|7362.6|7357.4|7358.5|7352.6|9
1631664010000|2021-09-15 00:00:10|7359.4|7356.6|7358.9|7356.1|7359.7|7356.9|7358.2|7355.4|22
1631664020000|2021-09-15 00:00:20|||||||||2
1631664030000|2021-09-15 00:00:30|7357.9|7355.1|7358.7|7355.9|7358.7|7355.9|7357.9|7355.1|11
1631664040000|2021-09-15 00:00:40|7358.2|7355.4|7359.4|7356.6|7359.9|7357.1|7356.9|7354.1|21
1631664050000|2021-09-15 00:00:50|7359.7|7356.9|7360.2|7357.4|7360.2|7357.4|7358.9|7356.1|5
1631664060000|2021-09-15 00:01:00|7360.7|7357.9|7362.4|7359.6|7363.9|7361.1|7360.7|7357.9|15
1631664070000|2021-09-15 00:01:10|7362.9|7360.1|7364.2|7361.4|7364.2|7361.4|7362.2|7359.4|14
1631664080000|2021-09-15 00:01:20|7364.7|7361.9|7365.7|7362.9|7365.7|7362.9|7364.7|7361.9|3
1631664090000|2021-09-15 00:01:30|7365.2|7362.4|7365.2|7362.4|7365.4|7362.6|7364.7|7361.9|6
1631664100000|2021-09-15 00:01:40|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|7364.9|7362.1|0
1631664110000|2021-09-15 00:01:50|7365.2|7362.4|7364.7|7361.9|7365.2|7362.4|7364.7|7361.9|6
1631664120000|2021-09-15 00:02:00|7364.2|7361.4|7364.7|7361.9|7364.7|7361.9|7363.9|7361.1|4
1631664130000|2021-09-15 00:02:10|7362.9|7360.1|7362.4|7359.6|7362.9|7360.1|7362.4|7359.6|21
1631664140000|2021-09-15 00:02:20|7361.9|7359.1|7362.4|7359.6|7362.4|7359.6|7361.4|7358.6|17
1631664150000|2021-09-15 00:02:30|7362.2|7359.4|7362.4|7359.6|7362.4|7359.6|7361.9|7359.1|52
1631664170000|2021-09-15 00:02:50|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|7361.7|7358.9|1
1631664180000|2021-09-15 00:03:00|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|0
1631664190000|2021-09-15 00:03:10|7362.4|7359.6|7361.9|7359.1|7362.4|7359.6|7361.9|7359.1|1
1631664200000|2021-09-15 00:03:20|||||||||2
1631664230000|2021-09-15 00:03:50|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|7362.4|7359.6|3
1631664240000|2021-09-15 00:04:00|7361.9|7359.1|7361.4|7358.6|7362.4|7359.6|7361.4|7358.6|1
1631664250000|2021-09-15 00:04:10|7361.7|7358.9|7361.9|7359.1|7361.9|7359.1|7361.7|7358.9|0
1631664260000|2021-09-15 00:04:20|7362.2|7359.4|7362.4|7359.6|7362.4|7359.6|7362.2|7359.4|4
1631664300000|2021-09-15 00:05:00|7361.9|7359.1|7361|7358.2|7362.4|7359.6|7361|7358.2|12
1631664310000|2021-09-15 00:05:10|7359.9|7357.1|7359.2|7356.4|7360.4|7357.6|7359.2|7356.4|12
1631664320000|2021-09-15 00:05:20|7359.9|7357.1|7359.9|7357.1|7359.9|7357.1|7359.7|7356.9|0
1631664330000|2021-09-15 00:05:30|7359.7|7356.9|7362.2|7359.4|7362.2|7359.4|7359.7|7356.9|9
1631664340000|2021-09-15 00:05:40|7362.4|7359.6|7362.9|7360.1|7363.2|7360.4|7362.4|7359.6|1
1631664350000|2021-09-15 00:05:50|7362.7|7359.9|7362.7|7359.9|7362.7|7359.9|7362.7|7359.9|6
1631664360000|2021-09-15 00:06:00|7362.4|7359.6|7362.2|7359.4|7362.4|7359.6|7362.2|7359.4|0
1631664380000|2021-09-15 00:06:20|7362.9|7360.1|7363.2|7360.4|7363.4|7360.6|7362.9|7360.1|5
1631664400000|2021-09-15 00:06:40|7363.4|7360.6|7363.2|7360.4|7363.4|7360.6|7363.2|7360.4|0
1631664420000|2021-09-15 00:07:00|7362.7|7359.9|7360.9|7358.1|7362.7|7359.9|7360.9|7357.5|11
1631664430000|2021-09-15 00:07:10|||||||||1
1631664440000|2021-09-15 00:07:20|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|0
1631664450000|2021-09-15 00:07:30|7360.9|7358.1|7361.2|7358.4|7361.2|7358.4|7360.9|7358.1|0
1631664460000|2021-09-15 00:07:40|7361.9|7359.1|7362.4|7359.6|7362.4|7359.6|7361.9|7359.1|1
1631664470000|2021-09-15 00:07:50|7362.7|7359.9|7362.9|7360.1|7362.9|7360.1|7362.2|7359.4|0
1631664480000|2021-09-15 00:08:00|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7361.9|7359.1|7
1631664490000|2021-09-15 00:08:10|7360.7|7357.9|7359.9|7357.1|7360.7|7357.9|7359.9|7357.1|13
1631664500000|2021-09-15 00:08:20|7359.7|7356.9|7359.2|7356.4|7360.2|7357.4|7356.9|7354.1|81
1631664510000|2021-09-15 00:08:30|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|0
1631664530000|2021-09-15 00:08:50|7359.4|7356.6|7359.9|7357.1|7360.4|7357.6|7359.4|7356.6|2
1631664540000|2021-09-15 00:09:00|7359.4|7356.6|7359.2|7356.4|7359.4|7356.6|7359.2|7356.4|0
1631664550000|2021-09-15 00:09:10|7359.5|7356.7|7359.7|7356.9|7360.7|7357.9|7359.2|7356.4|17
1631664560000|2021-09-15 00:09:20|||||||||1
1631664570000|2021-09-15 00:09:30|7359.4|7356.6|7359.4|7356.6|7359.4|7356.6|7359.2|7356.4|0
1631664600000|2021-09-15 00:10:00|7359.7|7356.9|7358.2|7355.4|7359.7|7356.9|7358.2|7355.4|0
1631664610000|2021-09-15 00:10:10|7358.4|7355.6|7358.4|7355.6|7358.4|7355.6|7358.4|7355.6|1
1631664620000|2021-09-15 00:10:20|7359.4|7356.6|7358.9|7356.1|7359.4|7356.6|7358.9|7356.1|0
1631664640000|2021-09-15 00:10:40|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|7358.9|7356.1|0
1631664650000|2021-09-15 00:10:50|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|7358.9|7356.1|0
1631664660000|2021-09-15 00:11:00|7358.7|7355.9|7358.7|7355.9|7358.9|7356.1|7358.2|7355.4|3
1631664670000|2021-09-15 00:11:10|7358.9|7356.1|7358.9|7356.1|7359.2|7356.4|7358.9|7356.1|0
1631664680000|2021-09-15 00:11:20|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|7358.9|7356.1|1
1631664700000|2021-09-15 00:11:40|7359.9|7357.1|7360.7|7357.9|7360.7|7357.9|7359.9|7357.1|3
1631664710000|2021-09-15 00:11:50|7359.2|7356.4|7358.9|7356.1|7359.2|7356.4|7357.2|7354.4|37
1631664720000|2021-09-15 00:12:00|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|0
1631664730000|2021-09-15 00:12:10|7359.9|7357.1|7360.7|7357.9|7360.9|7358.1|7359.9|7357.1|4
1631664740000|2021-09-15 00:12:20|7360.9|7358.1|7360.7|7357.9|7361.2|7358.4|7360.7|7357.9|0
1631664750000|2021-09-15 00:12:30|7361.2|7358.4|7360.7|7357.9|7361.2|7358.4|7360.7|7357.9|0
1631664760000|2021-09-15 00:12:40|7360.9|7358.1|7360.9|7358.1|7360.9|7358.1|7360.7|7357.9|1
1631664770000|2021-09-15 00:12:50|7360.7|7357.9|7360.9|7358.1|7360.9|7358.1|7360.7|7357.9|0
1631664780000|2021-09-15 00:13:00|7360.7|7357.9|7361.2|7358.4|7361.2|7358.4|7360.7|7357.9|0
1631664790000|2021-09-15 00:13:10|7360.9|7358.1|7360.9|7358.1|7361.2|7358.4|7360.9|7358.1|0
1631664800000|2021-09-15 00:13:20|7361.2|7358.4|7361.7|7358.9|7361.7|7358.9|7361.2|7358.4|0
1631664810000|2021-09-15 00:13:30|7361.4|7358.6|7361.2|7358.4|7361.4|7358.6|7361.2|7358.4|0
1631664830000|2021-09-15 00:13:50|7361.4|7358.6|7362.2|7359.4|7362.2|7359.4|7361.4|7358.6|2
1631664840000|2021-09-15 00:14:00|7362.9|7360.1|7362.4|7359.6|7363.2|7360.4|7362.4|7359.6|8
1631664850000|2021-09-15 00:14:10|7362.7|7359.9|7363.2|7360.4|7363.2|7360.4|7362.7|7359.9|3
1631664880000|2021-09-15 00:14:40|7362.9|7360.1|7362.9|7360.1|7363.2|7360.4|7362.9|7360.1|0
1631664890000|2021-09-15 00:14:50|||||||||1
1631664900000|2021-09-15 00:15:00|7362.7|7359.9|7363.7|7360.9|7363.7|7360.9|7362.7|7359.9|3
1631664920000|2021-09-15 00:15:20|7364.7|7361.9|7364.4|7361.6|7364.7|7361.9|7364.4|7361.6|5
1631664930000|2021-09-15 00:15:30|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|1
1631664940000|2021-09-15 00:15:40|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|0
1631664950000|2021-09-15 00:15:50|7364.7|7361.9|7364.4|7361.6|7364.7|7361.9|7364.4|7361.6|0
1631664960000|2021-09-15 00:16:00|7364.7|7361.9|7365.9|7363.1|7366.4|7363.6|7364.7|7361.9|9
1631664970000|2021-09-15 00:16:10|7366.7|7363.9|7365.9|7363.1|7366.7|7363.9|7365.7|7362.9|13
1631664990000|2021-09-15 00:16:30|7365.7|7362.9|7363.9|7361.1|7365.7|7362.9|7363.9|7361.1|11
1631665010000|2021-09-15 00:16:50|7363.7|7360.9|7363.2|7360.4|7363.7|7360.9|7363.2|7360.4|2
1631665020000|2021-09-15 00:17:00|7362.9|7360.1|7363.2|7360.4|7363.2|7360.4|7362.7|7359.9|2
1631665030000|2021-09-15 00:17:10|7363.4|7360.6|7363.9|7361.1|7363.9|7361.1|7363.4|7360.6|1
1631665040000|2021-09-15 00:17:20|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7363.9|7361.1|0
1631665050000|2021-09-15 00:17:30|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|0
1631665060000|2021-09-15 00:17:40|||||||||3
1631665090000|2021-09-15 00:18:10|7363.7|7360.9|7362.9|7360.1|7363.7|7360.9|7362.7|7359.9|5
1631665100000|2021-09-15 00:18:20|7363.2|7360.4|7363.4|7360.6|7363.4|7360.6|7363.2|7360.4|7
1631665110000|2021-09-15 00:18:30|7362.7|7359.9|7363.2|7360.4|7363.4|7360.6|7362.7|7359.9|0
1631665120000|2021-09-15 00:18:40|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|7362.9|7360.1|0
1631665140000|2021-09-15 00:19:00|||||||||1
1631665150000|2021-09-15 00:19:10|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.4|7360.6|4
1631665180000|2021-09-15 00:19:40|||||||||1
1631665190000|2021-09-15 00:19:50|7363.5|7360.7|7363.4|7360.6|7363.5|7360.7|7363.4|7360.6|4
1631665230000|2021-09-15 00:20:30|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|0
1631665240000|2021-09-15 00:20:40|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|34
1631665260000|2021-09-15 00:21:00|7364.4|7361.6|7364.4|7361.6|7364.4|7361.6|7364.2|7361.4|1
1631665270000|2021-09-15 00:21:10|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|7364.7|7361.9|0
1631665280000|2021-09-15 00:21:20|7364.4|7361.6|7363.4|7360.6|7364.4|7361.6|7363.4|7360.6|6
1631665290000|2021-09-15 00:21:30|7363.7|7360.9|7363.4|7360.6|7363.7|7360.9|7363.2|7360.4|3
1631665300000|2021-09-15 00:21:40|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|0
1631665310000|2021-09-15 00:21:50|7363.2|7360.4|7363.7|7360.9|7363.7|7360.9|7363.2|7360.4|4
1631665320000|2021-09-15 00:22:00|7363.4|7360.6|7363.6|7360.8|7363.6|7360.8|7363.2|7360.4|4
1631665340000|2021-09-15 00:22:20|7363.4|7360.6|7363.4|7360.6|7363.4|7360.6|7363.1|7360.3|5
1631665350000|2021-09-15 00:22:30|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|2
1631665370000|2021-09-15 00:22:50|7364.7|7361.9|7365.1|7362.3|7365.1|7362.3|7364.7|7361.9|4
1631665380000|2021-09-15 00:23:00|||||||||2
1631665390000|2021-09-15 00:23:10|7364.6|7361.8|7364.1|7361.3|7364.6|7361.8|7364.1|7361.3|8
1631665400000|2021-09-15 00:23:20|7363.9|7361.1|7364.4|7361.6|7364.4|7361.6|7363.6|7360.8|0
1631665420000|2021-09-15 00:23:40|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|7364.6|7361.8|2
1631665430000|2021-09-15 00:23:50|7365.1|7362.3|7365.4|7362.6|7365.4|7362.6|7365.1|7362.3|1
1631665440000|2021-09-15 00:24:00|||||||||2
1631665470000|2021-09-15 00:24:30|||||||||2
1631665480000|2021-09-15 00:24:40|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|0
1631665490000|2021-09-15 00:24:50|7365.9|7363.1|7366.1|7363.3|7366.1|7363.3|7365.9|7363.1|5
1631665500000|2021-09-15 00:25:00|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|1
1631665520000|2021-09-15 00:25:20|7366.1|7363.3|7367.4|7364.6|7367.4|7364.6|7366.1|7363.3|43
1631665530000|2021-09-15 00:25:30|7367.6|7364.8|7368.9|7366.1|7369.1|7366.3|7367.6|7364.8|29
1631665540000|2021-09-15 00:25:40|7368.4|7365.6|7368.6|7365.8|7368.6|7365.8|7368.4|7365.6|1
1631665570000|2021-09-15 00:26:10|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|0
1631665590000|2021-09-15 00:26:30|7368.6|7365.8|7368.6|7365.8|7368.6|7365.8|7368.6|7365.8|2
1631665600000|2021-09-15 00:26:40|||||||||2
1631665610000|2021-09-15 00:26:50|||||||||2
1631665620000|2021-09-15 00:27:00|||||||||1
1631665630000|2021-09-15 00:27:10|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|0
1631665640000|2021-09-15 00:27:20|7368.6|7365.8|7368.1|7365.3|7368.6|7365.8|7368.1|7365.3|2
1631665650000|2021-09-15 00:27:30|7366.6|7363.8|7367.4|7364.6|7367.4|7364.6|7366.6|7363.8|7
1631665670000|2021-09-15 00:27:50|7367.1|7364.3|7366.4|7363.6|7367.1|7364.3|7365.9|7363.1|3
1631665690000|2021-09-15 00:28:10|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|7366.6|7363.8|0
1631665700000|2021-09-15 00:28:20|7366.4|7363.6|7366.4|7363.6|7366.6|7363.8|7366.4|7363.6|0
1631665710000|2021-09-15 00:28:30|7366.6|7363.8|7366.4|7363.6|7366.6|7363.8|7366.4|7363.6|4
1631665720000|2021-09-15 00:28:40|7366.9|7364.1|7366.6|7363.8|7366.9|7364.1|7366.6|7363.8|1
1631665740000|2021-09-15 00:29:00|||||||||2
1631665770000|2021-09-15 00:29:30|7366.8|7364|7367.4|7364.6|7367.6|7364.8|7366.8|7364|3
1631665780000|2021-09-15 00:29:40|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|0
1631665790000|2021-09-15 00:29:50|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|7367.9|7365.1|4
1631665800000|2021-09-15 00:30:00|7367.6|7364.8|7367.4|7364.6|7367.6|7364.8|7367.1|7364.3|7
1631665810000|2021-09-15 00:30:10|7367.1|7364.3|7367.4|7364.6|7367.4|7364.6|7367.1|7364.3|1
1631665820000|2021-09-15 00:30:20|7367.6|7364.8|7368.1|7365.3|7368.1|7365.3|7367.6|7364.8|1
1631665830000|2021-09-15 00:30:30|7368.4|7365.6|7366.9|7364.1|7368.4|7365.6|7366.9|7364.1|6
1631665840000|2021-09-15 00:30:40|7367.1|7364.3|7366.9|7364.1|7367.6|7364.8|7366.9|7364.1|1
1631665850000|2021-09-15 00:30:50|7367.1|7364.3|7367.6|7364.8|7367.6|7364.8|7367.1|7364.3|0
1631665860000|2021-09-15 00:31:00|||||||||2
1631665870000|2021-09-15 00:31:10|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|0
1631665890000|2021-09-15 00:31:30|||||||||1
1631665900000|2021-09-15 00:31:40|7367.6|7364.8|7367.4|7364.6|7367.6|7364.8|7367.4|7364.6|1
1631665910000|2021-09-15 00:31:50|7366.8|7364|7366.1|7363.3|7366.8|7364|7365.8|7363|7
1631665920000|2021-09-15 00:32:00|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|0
1631665930000|2021-09-15 00:32:10|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|0
1631665940000|2021-09-15 00:32:20|7366.1|7363.3|7366.6|7363.8|7366.6|7363.8|7366.1|7363.3|3
1631665950000|2021-09-15 00:32:30|7366.4|7363.6|7366.4|7363.6|7366.4|7363.6|7366.1|7363.3|1
1631665960000|2021-09-15 00:32:40|7366.1|7363.3|7366.1|7363.3|7366.4|7363.6|7366.1|7363.3|3
1631665970000|2021-09-15 00:32:50|7366.4|7363.6|7366.6|7363.8|7366.9|7364.1|7366.4|7363.6|2
1631665980000|2021-09-15 00:33:00|7366.4|7363.6|7366.6|7363.8|7366.6|7363.8|7366.4|7363.6|0
1631666010000|2021-09-15 00:33:30|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|5
1631666020000|2021-09-15 00:33:40|||||||||1
1631666030000|2021-09-15 00:33:50|||||||||2
1631666040000|2021-09-15 00:34:00|7366.6|7363.8|7366.9|7364.1|7367.1|7364.3|7366.6|7363.8|5
1631666050000|2021-09-15 00:34:10|7366.6|7363.8|7366.4|7363.6|7366.6|7363.8|7366.4|7363.6|1
1631666060000|2021-09-15 00:34:20|7366.1|7363.3|7365.4|7362.6|7366.1|7363.3|7365.4|7362.6|0
1631666070000|2021-09-15 00:34:30|7365.8|7363|7366.1|7363.3|7366.1|7363.3|7365.8|7363|6
1631666080000|2021-09-15 00:34:40|7366.9|7364.1|7367.4|7364.6|7367.4|7364.6|7366.9|7364.1|1
1631666090000|2021-09-15 00:34:50|7366.6|7363.8|7366.4|7363.6|7366.6|7363.8|7366.4|7363.6|4
1631666100000|2021-09-15 00:35:00|7366.6|7363.8|7365.4|7362.6|7366.6|7363.8|7365.4|7362.6|9
1631666110000|2021-09-15 00:35:10|7365.6|7362.8|7365.1|7362.3|7365.6|7362.8|7365.1|7362.3|1
1631666120000|2021-09-15 00:35:20|7365.4|7362.6|7365.6|7362.8|7365.6|7362.8|7365.4|7362.6|0
1631666140000|2021-09-15 00:35:40|7365.8|7363|7365.9|7363.1|7366.1|7363.3|7365.8|7363|1
1631666160000|2021-09-15 00:36:00|7365.6|7362.8|7365.4|7362.6|7365.6|7362.8|7365.4|7362.6|0
1631666170000|2021-09-15 00:36:10|7365.1|7362.3|7364.9|7362.1|7365.4|7362.6|7364.9|7362.1|3
1631666180000|2021-09-15 00:36:20|7363.6|7360.8|7363.4|7360.6|7363.6|7360.8|7363.1|7360.3|4
1631666190000|2021-09-15 00:36:30|7363.6|7360.8|7365.6|7362.8|7365.6|7362.8|7363.6|7360.8|29
1631666210000|2021-09-15 00:36:50|7365.4|7362.6|7365.6|7362.8|7365.6|7362.8|7365.4|7362.6|0
1631666220000|2021-09-15 00:37:00|7365.4|7362.6|7364.9|7362.1|7365.4|7362.6|7364.9|7362.1|8
1631666230000|2021-09-15 00:37:10|7364.6|7361.8|7365.4|7362.6|7365.6|7362.8|7364.6|7361.8|1
1631666240000|2021-09-15 00:37:20|7365.1|7362.3|7365.6|7362.8|7365.6|7362.8|7365.1|7362.3|0
1631666250000|2021-09-15 00:37:30|7365.9|7363.1|7366.4|7363.6|7366.4|7363.6|7365.9|7363.1|2
1631666280000|2021-09-15 00:38:00|7366.1|7363.3|7365.6|7362.8|7366.4|7363.6|7365.6|7362.8|2
1631666290000|2021-09-15 00:38:10|7365.4|7362.6|7365.1|7362.3|7365.4|7362.6|7365.1|7362.3|0
1631666300000|2021-09-15 00:38:20|7365.4|7362.6|7365.6|7362.8|7365.6|7362.8|7365.4|7362.6|0
1631666360000|2021-09-15 00:39:20|7366.1|7363.3|7366.4|7363.6|7366.4|7363.6|7366.1|7363.3|0
1631666390000|2021-09-15 00:39:50|||||||||1
1631666400000|2021-09-15 00:40:00|7366.9|7364.1|7367.4|7364.6|7367.4|7364.6|7366.9|7364.1|14
1631666410000|2021-09-15 00:40:10|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|25
1631666430000|2021-09-15 00:40:30|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|7367.4|7364.6|1
1631666440000|2021-09-15 00:40:40|7367.6|7364.8|7367.9|7365.1|7367.9|7365.1|7367.6|7364.8|1
1631666460000|2021-09-15 00:41:00|7367.6|7364.8|7366.9|7364.1|7367.6|7364.8|7366.9|7364.1|3
1631666490000|2021-09-15 00:41:30|7366.4|7363.6|7365.4|7362.6|7366.4|7363.6|7365.4|7362.6|1
1631666500000|2021-09-15 00:41:40|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|0
1631666510000|2021-09-15 00:41:50|7365.9|7363.1|7365.4|7362.6|7366.9|7364.1|7365.4|7362.6|13
1631666520000|2021-09-15 00:42:00|7365.6|7362.8|7365.9|7363.1|7367.4|7364.6|7365.6|7362.8|9
1631666550000|2021-09-15 00:42:30|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|7365.4|7362.6|0
1631666560000|2021-09-15 00:42:40|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|0
1631666570000|2021-09-15 00:42:50|7365.4|7362.6|7365.4|7362.6|7365.6|7362.8|7365.4|7362.6|0
1631666580000|2021-09-15 00:43:00|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|7365.1|7362.3|0
1631666590000|2021-09-15 00:43:10|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|0
1631666620000|2021-09-15 00:43:40|7365.6|7362.8|7365.8|7363|7365.8|7363|7365.6|7362.8|1
1631666630000|2021-09-15 00:43:50|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|1
1631666640000|2021-09-15 00:44:00|7365.8|7363|7365.6|7362.8|7366.1|7363.3|7365.3|7362.5|1
1631666660000|2021-09-15 00:44:20|7366.1|7363.3|7366.6|7363.8|7366.6|7363.8|7366.1|7363.3|2
1631666670000|2021-09-15 00:44:30|7367.1|7364.3|7366.1|7363.3|7367.3|7364.5|7366.1|7363.3|28
1631666680000|2021-09-15 00:44:40|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|0
1631666700000|2021-09-15 00:45:00|7365.3|7362.5|7365.6|7362.8|7365.6|7362.8|7365.1|7362.3|4
1631666710000|2021-09-15 00:45:10|7365.3|7362.5|7365.6|7362.8|7365.6|7362.8|7365.3|7362.5|0
1631666730000|2021-09-15 00:45:30|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|0
1631666740000|2021-09-15 00:45:40|7365.3|7362.5|7365.3|7362.5|7365.6|7362.8|7365.3|7362.5|0
1631666750000|2021-09-15 00:45:50|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|0
1631666760000|2021-09-15 00:46:00|7366|7363.2|7367.1|7364.3|7367.3|7364.5|7366|7363.2|3
1631666860000|2021-09-15 00:47:40|7366.6|7363.8|7367.1|7364.3|7367.1|7364.3|7366.6|7363.8|1
1631666910000|2021-09-15 00:48:30|7367.3|7364.5|7367.8|7365|7367.8|7365|7367.3|7364.5|0
1631666940000|2021-09-15 00:49:00|||||||||1
1631666980000|2021-09-15 00:49:40|7368.1|7365.3|7368.3|7365.5|7368.3|7365.5|7368.1|7365.3|1
1631666990000|2021-09-15 00:49:50|7367.8|7365|7367.8|7365|7367.8|7365|7367.8|7365|1
1631667030000|2021-09-15 00:50:30|7368.1|7365.3|7368.6|7365.8|7368.6|7365.8|7368.1|7365.3|1
1631667040000|2021-09-15 00:50:40|7367.8|7365|7367.8|7365|7367.8|7365|7367.8|7365|2
1631667110000|2021-09-15 00:51:50|7368.1|7365.3|7368.3|7365.5|7368.3|7365.5|7368.1|7365.3|0
1631667120000|2021-09-15 00:52:00|7368.6|7365.8|7367.8|7365|7368.6|7365.8|7367.8|7365|0
1631667150000|2021-09-15 00:52:30|7367.6|7364.8|7367.1|7364.3|7367.6|7364.8|7367.1|7364.3|0
1631667170000|2021-09-15 00:52:50|7367.3|7364.5|7367.8|7365|7367.8|7365|7367.3|7364.5|1
1631667220000|2021-09-15 00:53:40|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|7367.6|7364.8|0
1631667230000|2021-09-15 00:53:50|7367.3|7364.5|7367.6|7364.8|7367.6|7364.8|7367.3|7364.5|0
1631667240000|2021-09-15 00:54:00|7367.8|7365|7367.8|7365|7367.8|7365|7367.8|7365|1
1631667260000|2021-09-15 00:54:20|7367.3|7364.5|7367.8|7365|7367.8|7365|7367.3|7364.5|0
1631667270000|2021-09-15 00:54:30|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|0
1631667280000|2021-09-15 00:54:40|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|7367.1|7364.3|0
1631667290000|2021-09-15 00:54:50|7366.3|7363.5|7367.1|7364.3|7367.3|7364.5|7366.3|7363.5|0
1631667300000|2021-09-15 00:55:00|7367.3|7364.5|7367.1|7364.3|7367.3|7364.5|7366.3|7363.5|0
1631667310000|2021-09-15 00:55:10|7367.3|7364.5|7367.1|7364.3|7367.3|7364.5|7367.1|7364.3|0
1631667330000|2021-09-15 00:55:30|7367.3|7364.5|7366.8|7364|7367.3|7364.5|7366.8|7364|0
1631667360000|2021-09-15 00:56:00|7367.1|7364.3|7366.1|7363.3|7367.1|7364.3|7366.1|7363.3|2
1631667370000|2021-09-15 00:56:10|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|7365.6|7362.8|0
1631667380000|2021-09-15 00:56:20|7365.1|7362.3|7365.8|7363|7365.8|7363|7365.1|7362.3|1
1631667390000|2021-09-15 00:56:30|7366.1|7363.3|7366.3|7363.5|7366.3|7363.5|7365.8|7363|6
1631667400000|2021-09-15 00:56:40|7365.6|7362.8|7365.3|7362.5|7365.6|7362.8|7365.3|7362.5|0
1631667410000|2021-09-15 00:56:50|7365.1|7362.3|7365.3|7362.5|7365.3|7362.5|7365.1|7362.3|0
1631667420000|2021-09-15 00:57:00|7365.6|7362.8|7365.1|7362.3|7365.6|7362.8|7365.1|7362.3|5
1631667450000|2021-09-15 00:57:30|7364.8|7362|7364.8|7362|7364.8|7362|7364.8|7362|0
1631667460000|2021-09-15 00:57:40|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|1
1631667470000|2021-09-15 00:57:50|7365.3|7362.5|7365.6|7362.8|7365.6|7362.8|7365.3|7362.5|1
1631667480000|2021-09-15 00:58:00|7365.3|7362.5|7365.1|7362.3|7365.6|7362.8|7365.1|7362.3|3
1631667490000|2021-09-15 00:58:10|7365.3|7362.5|7365.3|7362.5|7365.3|7362.5|7365.1|7362.3|2
1631667500000|2021-09-15 00:58:20|7365.6|7362.8|7365.3|7362.5|7365.6|7362.8|7365.1|7362.3|4
1631667510000|2021-09-15 00:58:30|7365.6|7362.8|7365.3|7362.5|7365.6|7362.8|7365.1|7362.3|0
1631667540000|2021-09-15 00:59:00|7365.6|7362.8|7365.3|7362.5|7365.6|7362.8|7365.3|7362.5|2
1631667550000|2021-09-15 00:59:10|7365.1|7362.3|7365.3|7362.5|7365.3|7362.5|7365.1|7362.3|2
1631667560000|2021-09-15 00:59:20|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|7365.1|7362.3|0
1631667580000|2021-09-15 00:59:40|7365.3|7362.5|7365.6|7362.8|7365.6|7362.8|7365.3|7362.5|0
1631667590000|2021-09-15 00:59:50|7366.3|7363.5|7366.1|7363.3|7366.3|7363.5|7366.1|7363.3|0
1631667600000|2021-09-15 01:00:00|7365.8|7363|7368.1|7365.3|7368.3|7365.5|7365.8|7363|48
1631667610000|2021-09-15 01:00:10|7368.3|7365.5|7368.6|7365.8|7368.6|7365.8|7367.6|7364.8|24
1631667620000|2021-09-15 01:00:20|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|7368.3|7365.5|5
1631667630000|2021-09-15 01:00:30|7368.6|7365.8|7368.6|7365.8|7368.6|7365.8|7368.6|7365.8|5
1631667640000|2021-09-15 01:00:40|7368.3|7365.5|7367.6|7364.8|7368.6|7365.8|7367.6|7364.8|58
1631667650000|2021-09-15 01:00:50|7368.1|7365.3|7368.1|7365.3|7368.6|7365.8|7368.1|7365.3|6
1631667660000|2021-09-15 01:01:00|7368.3|7365.5|7368.3|7365.5|7368.8|7366|7368.3|7365.5|17
1631667670000|2021-09-15 01:01:10|7368.6|7365.8|7368.8|7366|7369.1|7366.3|7368.6|7365.8|2
1631667680000|2021-09-15 01:01:20|7370.3|7367.5|7369.1|7366.3|7370.3|7367.5|7369.1|7366.3|9
1631667690000|2021-09-15 01:01:30|7369.3|7366.5|7369.3|7366.5|7369.8|7367|7369.3|7366.5|4
1631667700000|2021-09-15 01:01:40|7369.1|7366.3|7369.3|7366.5|7369.3|7366.5|7368.3|7365.5|4
1631667710000|2021-09-15 01:01:50|7368.8|7366|7368.3|7365.5|7368.8|7366|7368.3|7365.5|2
1631667720000|2021-09-15 01:02:00|7368.1|7365.3|7368.1|7365.3|7368.1|7365.3|7366.8|7364|5
1631667730000|2021-09-15 01:02:10|7368.8|7366|7368.6|7365.8|7368.8|7366|7368.3|7365.5|0
1631667750000|2021-09-15 01:02:30|7368.8|7366|7368.3|7365.5|7369.3|7366.5|7367.8|7365|3
1631667760000|2021-09-15 01:02:40|7367.8|7365|7367.8|7365|7367.8|7365|7367.6|7364.8|1
1631667770000|2021-09-15 01:02:50|7368.3|7365.5|7370.8|7368|7370.8|7368|7368.3|7365.5|458
1631667780000|2021-09-15 01:03:00|7371.1|7368.3|7370.6|7367.8|7371.1|7368.3|7370.6|7367.8|15
1631667790000|2021-09-15 01:03:10|7370.8|7368|7370.8|7368|7370.8|7368|7370.1|7367.3|8
1631667800000|2021-09-15 01:03:20|7370.5|7367.7|7369.8|7367|7370.5|7367.7|7369.6|7366.8|1
1631667810000|2021-09-15 01:03:30|7370.6|7367.8|7370.1|7367.3|7370.6|7367.8|7370.1|7367.3|0
1631667820000|2021-09-15 01:03:40|7369.6|7366.8|7370.1|7367.3|7370.3|7367.5|7369.6|7366.8|0
1631667830000|2021-09-15 01:03:50|7370.3|7367.5|7370.1|7367.3|7370.3|7367.5|7370.1|7367.3|0
1631667840000|2021-09-15 01:04:00|7370.3|7367.5|7368.1|7365.3|7370.3|7367.5|7368.1|7365.3|8
1631667850000|2021-09-15 01:04:10|7368.6|7365.8|7368.8|7366|7368.8|7366|7368.6|7365.8|2
1631667860000|2021-09-15 01:04:20|7368.6|7365.8|7366.1|7363.3|7368.6|7365.8|7366.1|7363.3|2
1631667870000|2021-09-15 01:04:30|7366.3|7363.5|7365.6|7362.8|7366.3|7363.5|7365.1|7362.3|0
1631667880000|2021-09-15 01:04:40|7365.1|7362.3|7367.6|7364.8|7367.6|7364.8|7365.1|7362.3|11
1631667890000|2021-09-15 01:04:50|7367.3|7364.5|7366.8|7364|7367.3|7364.5|7366.6|7363.8|0
1631667900000|2021-09-15 01:05:00|7366.6|7363.8|7366.1|7363.3|7366.6|7363.8|7366.1|7363.3|0
1631667910000|2021-09-15 01:05:10|7365.6|7362.8|7365.5|7362.7|7365.6|7362.8|7365|7362.2|1
1631667920000|2021-09-15 01:05:20|7364.3|7361.5|7364|7361.2|7364.3|7361.5|7364|7361.2|3
1631667930000|2021-09-15 01:05:30|7363|7360.2|7362.3|7359.5|7363.5|7360.7|7362.3|7359.5|15
1631667940000|2021-09-15 01:05:40|7362.5|7359.7|7359.6|7356.8|7362.5|7359.7|7358.6|7355.8|78
1631667950000|2021-09-15 01:05:50|7359.3|7356.5|7360.3|7357.5|7361.5|7358.7|7358.8|7356|19
1631667960000|2021-09-15 01:06:00|7360.1|7357.3|7360.5|7357.7|7360.5|7357.7|7360|7357.2|3
1631667970000|2021-09-15 01:06:10|7360.8|7358|7360.3|7357.5|7361|7358.2|7360.3|7357.5|4
1631667980000|2021-09-15 01:06:20|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|7360.3|7357.5|0
1631667990000|2021-09-15 01:06:30|7360.3|7357.5|7360.3|7357.5|7360.5|7357.7|7360.3|7357.5|0
1631668000000|2021-09-15 01:06:40|7360.5|7357.7|7360.5|7357.7|7360.5|7357.7|7360.3|7357.5|0
1631668010000|2021-09-15 01:06:50|7360.8|7358|7360.5|7357.7|7361.3|7358.5|7360.5|7357.7|0
1631668020000|2021-09-15 01:07:00|7361.3|7358.5|7360.5|7357.7|7361.5|7358.7|7360.5|7357.7|0
1631668030000|2021-09-15 01:07:10|7360.3|7357.5|7360.5|7357.7|7360.5|7357.7|7359.8|7357|0
1631668040000|2021-09-15 01:07:20|7361.3|7358.5|7360.5|7357.7|7361.3|7358.5|7360.3|7357.5|1
1631668050000|2021-09-15 01:07:30|7360.3|7357.5|7358.3|7355.5|7360.3|7357.5|7358.3|7355.5|1
1631668060000|2021-09-15 01:07:40|7357.8|7355|7358.3|7355.5|7358.3|7355.5|7357.6|7354.8|2
1631668070000|2021-09-15 01:07:50|||||||||5
1631668080000|2021-09-15 01:08:00|7358.1|7355.3|7357.8|7355|7358.3|7355.5|7357.8|7355|1
1631668090000|2021-09-15 01:08:10|7357.6|7354.8|7357.8|7355|7358.3|7355.5|7357.3|7354.5|211
1631668100000|2021-09-15 01:08:20|7358|7355.2|7357.5|7354.7|7358|7355.2|7357.3|7354.5|0
1631668110000|2021-09-15 01:08:30|7357.1|7354.3|7357|7354.2|7357.1|7354.3|7356.8|7354|13
1631668120000|2021-09-15 01:08:40|7357.3|7354.5|7357.1|7354.3|7357.3|7354.5|7357.1|7354.3|1
1631668140000|2021-09-15 01:09:00|7356.5|7353.7|7357|7354.2|7357|7354.2|7356.5|7353.7|0
1631668150000|2021-09-15 01:09:10|7356.6|7353.8|7356.5|7353.7|7356.6|7353.8|7356.3|7353.5|2
1631668160000|2021-09-15 01:09:20|7356.8|7354|7356|7353.2|7357|7354.2|7356|7353.2|16
1631668170000|2021-09-15 01:09:30|7356.5|7353.7|7356.5|7353.7|7357.1|7354.3|7356.5|7353.7|0
1631668180000|2021-09-15 01:09:40|7356.8|7354|7356|7353.2|7357.3|7354.5|7356|7353.2|0
1631668190000|2021-09-15 01:09:50|||||||||2
1631668210000|2021-09-15 01:10:10|7357|7354.2|7357.1|7354.3|7357.5|7354.7|7357|7354.2|11
1631668220000|2021-09-15 01:10:20|7357|7354.2|7357.5|7354.7|7357.5|7354.7|7356.5|7353.7|2
1631668230000|2021-09-15 01:10:30|7357.3|7354.5|7357.5|7354.7|7357.5|7354.7|7356|7353.2|9
1631668260000|2021-09-15 01:11:00|7357|7354.2|7357|7354.2|7357|7354.2|7357|7354.2|0
1631668270000|2021-09-15 01:11:10|7357.3|7354.5|7357.3|7354.5|7357.5|7354.7|7357|7354.2|0
1631668280000|2021-09-15 01:11:20|7356.8|7354|7356.8|7354|7356.8|7354|7356.8|7354|0
1631668290000|2021-09-15 01:11:30|7356.5|7353.7|7356.8|7354|7356.8|7354|7356.5|7353.7|2
1631668300000|2021-09-15 01:11:40|7357|7354.2|7357|7354.2|7357|7354.2|7357|7354.2|0
1631668310000|2021-09-15 01:11:50|7357.3|7354.5|7356|7353.2|7357.8|7355|7356|7353.2|3
1631668320000|2021-09-15 01:12:00|7356.6|7353.8|7356.5|7353.7|7356.8|7354|7356|7353.2|1
1631668330000|2021-09-15 01:12:10|7356.8|7354|7356.8|7354|7356.8|7354|7356.8|7354|0
1631668340000|2021-09-15 01:12:20|7356.5|7353.7|7357|7354.2|7357|7354.2|7356.5|7353.7|0
1631668350000|2021-09-15 01:12:30|7356.8|7354|7357.8|7355|7357.8|7355|7356.5|7353.7|2
1631668360000|2021-09-15 01:12:40|7358.3|7355.5|7358.5|7355.7|7358.5|7355.7|7358|7355.2|1
1631668370000|2021-09-15 01:12:50|7359|7356.2|7358.8|7356|7359|7356.2|7358.8|7356|1
1631668380000|2021-09-15 01:13:00|7358.5|7355.7|7358|7355.2|7358.5|7355.7|7358|7355.2|1
1631668390000|2021-09-15 01:13:10|7357.5|7354.7|7356.8|7354|7357.5|7354.7|7356.8|7354|0
1631668400000|2021-09-15 01:13:20|7357|7354.2|7357|7354.2|7357|7354.2|7356.8|7354|0
1631668410000|2021-09-15 01:13:30|7356.8|7354|7357|7354.2|7357|7354.2|7356.8|7354|0
1631668420000|2021-09-15 01:13:40|7356.8|7354|7356.8|7354|7356.8|7354|7356.8|7354|0
1631668440000|2021-09-15 01:14:00|7357|7354.2|7357|7354.2|7357|7354.2|7356.8|7354|3
1631668450000|2021-09-15 01:14:10|7358|7355.2|7358|7355.2|7358|7355.2|7358|7355.2|0
1631668460000|2021-09-15 01:14:20|7358.5|7355.7|7358|7355.2|7358.5|7355.7|7358|7355.2|0
1631668470000|2021-09-15 01:14:30|7358.3|7355.5|7358.5|7355.7|7358.5|7355.7|7357.8|7355|0
1631668480000|2021-09-15 01:14:40|7358|7355.2|7359|7356.2|7359|7356.2|7358|7355.2|0
1631668490000|2021-09-15 01:14:50|7358.8|7356|7358.3|7355.5|7358.8|7356|7358.3|7355.5|2
1631668500000|2021-09-15 01:15:00|7358.5|7355.7|7360.1|7357.3|7361|7358.2|7358.5|7355.7|14
1631668510000|2021-09-15 01:15:10|7358.8|7356|7358.3|7355.5|7358.8|7356|7358.3|7355.5|1
1631668520000|2021-09-15 01:15:20|7357|7354.2|7357.5|7354.7|7357.5|7354.7|7357|7354.2|1
1631668530000|2021-09-15 01:15:30|7357.8|7355|7357.5|7354.7|7358|7355.2|7357.5|7354.7|0
1631668540000|2021-09-15 01:15:40|7357.1|7354.3|7357|7354.2|7357.1|7354.3|7356.3|7353.5|5
1631668550000|2021-09-15 01:15:50|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|7357.5|7354.7|0
1631668570000|2021-09-15 01:16:10|7357.3|7354.5|7358.3|7355.5|7358.3|7355.5|7357.3|7354.5|4
1631668580000|2021-09-15 01:16:20|7357.8|7355|7356.5|7353.7|7357.8|7355|7356.3|7353.5|5
1631668590000|2021-09-15 01:16:30|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|7356.3|7353.5|0
1631668600000|2021-09-15 01:16:40|7356.5|7353.7|7354.5|7351.7|7356.5|7353.7|7354.5|7351.7|3
1631668620000|2021-09-15 01:17:00|7354.3|7351.5|7354.5|7351.7|7354.8|7352|7354|7351.2|6
1631668630000|2021-09-15 01:17:10|7355|7352.2|7355.5|7352.7|7355.5|7352.7|7354.5|7351.7|0
1631668650000|2021-09-15 01:17:30|7356.1|7353.3|7356.8|7354|7356.8|7354|7356.1|7353.3|0
1631668660000|2021-09-15 01:17:40|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|1
1631668670000|2021-09-15 01:17:50|7356.8|7354|7356.3|7353.5|7357|7354.2|7355.8|7353|0
1631668680000|2021-09-15 01:18:00|7356.1|7353.3|7356.1|7353.3|7356.3|7353.5|7356.1|7353.3|0
1631668690000|2021-09-15 01:18:10|7355.8|7353|7356.3|7353.5|7356.3|7353.5|7355.8|7353|0
1631668700000|2021-09-15 01:18:20|7357|7354.2|7357.5|7354.7|7357.5|7354.7|7357|7354.2|22
1631668710000|2021-09-15 01:18:30|7357.8|7355|7358.5|7355.7|7358.8|7356|7357.5|7354.7|4
1631668720000|2021-09-15 01:18:40|7358.8|7356|7358.5|7355.7|7359|7356.2|7358.3|7355.5|5
1631668730000|2021-09-15 01:18:50|7358.3|7355.5|7358.3|7355.5|7358.3|7355.5|7358.3|7355.5|0
1631668740000|2021-09-15 01:19:00|7357.8|7355|7357.8|7355|7357.8|7355|7357.3|7354.5|2
1631668750000|2021-09-15 01:19:10|7357.5|7354.7|7358.1|7355.3|7358.1|7355.3|7357.5|7354.7|0
1631668760000|2021-09-15 01:19:20|7358|7355.2|7358.1|7355.3|7358.3|7355.5|7358|7355.2|0
1631668770000|2021-09-15 01:19:30|7357.8|7355|7359.1|7356.3|7359.3|7356.5|7357.8|7355|2
1631668780000|2021-09-15 01:19:40|7358.5|7355.7|7358.5|7355.7|7358.5|7355.7|7358.5|7355.7|0
1631668800000|2021-09-15 01:20:00|7358.8|7356|7358.5|7355.7|7358.8|7356|7358.5|7355.7|0
1631668810000|2021-09-15 01:20:10|7358.8|7356|7359.3|7356.5|7359.3|7356.5|7358.8|7356|0
1631668820000|2021-09-15 01:20:20|7358.8|7356|7359.3|7356.5|7359.3|7356.5|7358.8|7356|1
1631668830000|2021-09-15 01:20:30|7359.1|7356.3|7359.1|7356.3|7359.3|7356.5|7358.8|7356|0
1631668840000|2021-09-15 01:20:40|7358.8|7356|7358.8|7356|7359.3|7356.5|7358.8|7356|0
1631668850000|2021-09-15 01:20:50|7359.8|7357|7360.8|7358|7361.3|7358.5|7359.8|7357|4
1631668860000|2021-09-15 01:21:00|7361|7358.2|7361.5|7358.7|7361.5|7358.7|7361|7358.2|3
1631668870000|2021-09-15 01:21:10|7361|7358.2|7361|7358.2|7361|7358.2|7361|7358.2|0
1631668880000|2021-09-15 01:21:20|7361.8|7359|7361.8|7359|7361.8|7359|7361.8|7359|0
1631668890000|2021-09-15 01:21:30|7361|7358.2|7360.8|7358|7361|7358.2|7360.8|7358|0
1631668910000|2021-09-15 01:21:50|7360.5|7357.7|7360.8|7358|7360.8|7358|7360.5|7357.7|2
1631668920000|2021-09-15 01:22:00|7361|7358.2|7361.5|7358.7|7361.5|7358.7|7361|7358.2|0
1631668930000|2021-09-15 01:22:10|7362|7359.2|7361.5|7358.7|7362|7359.2|7361.5|7358.7|0
1631668940000|2021-09-15 01:22:20|7362|7359.2|7362.5|7359.7|7362.8|7360|7362|7359.2|1
1631668950000|2021-09-15 01:22:30|7362.8|7360|7362.8|7360|7362.8|7360|7362.3|7359.5|1
1631668960000|2021-09-15 01:22:40|7363|7360.2|7363.5|7360.7|7363.5|7360.7|7363|7360.2|0
1631668970000|2021-09-15 01:22:50|7363.3|7360.5|7364.1|7361.3|7364.5|7361.7|7363|7360.2|4
1631668980000|2021-09-15 01:23:00|7363.5|7360.7|7364.8|7362|7364.8|7362|7363.5|7360.7|3
1631668990000|2021-09-15 01:23:10|7364.5|7361.7|7363.5|7360.7|7364.5|7361.7|7363.5|7360.7|3
1631669000000|2021-09-15 01:23:20|7363.3|7360.5|7363|7360.2|7363.3|7360.5|7362.8|7360|0
1631669010000|2021-09-15 01:23:30|7362.8|7360|7362.3|7359.5|7362.8|7360|7362.3|7359.5|0
1631669020000|2021-09-15 01:23:40|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|7362.5|7359.7|0
1631669030000|2021-09-15 01:23:50|7362.1|7359.3|7361.8|7359|7362.5|7359.7|7361.5|7358.7|0
1631669040000|2021-09-15 01:24:00|7361.5|7358.7|7360.5|7357.7|7361.5|7358.7|7360.5|7357.7|2
1631669050000|2021-09-15 01:24:10|7360.3|7357.5|7361.5|7358.7|7361.5|7358.7|7360.3|7357.5|1
1631669060000|2021-09-15 01:24:20|7362|7359.2|7361.5|7358.7|7362|7359.2|7361.5|7358.7|0
1631669080000|2021-09-15 01:24:40|7361.3|7358.5|7360.5|7357.7|7361.3|7358.5|7360.3|7357.5|0
1631669090000|2021-09-15 01:24:50|7360.3|7357.5|7359.8|7357|7360.3|7357.5|7359|7356.2|3
1631669100000|2021-09-15 01:25:00|7359.5|7356.7|7359.3|7356.5|7359.5|7356.7|7358.5|7355.7|0
1631669120000|2021-09-15 01:25:20|7359.1|7356.3|7359.3|7356.5|7359.3|7356.5|7358.8|7356|0
1631669130000|2021-09-15 01:25:30|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|7359.5|7356.7|1
1631669140000|2021-09-15 01:25:40|7360.1|7357.3|7360.3|7357.5|7360.3|7357.5|7360.1|7357.3|0
1631669150000|2021-09-15 01:25:50|7360.5|7357.7|7361.3|7358.5|7361.3|7358.5|7360.5|7357.7|0
1631669160000|2021-09-15 01:26:00|7361.1|7358.3|7361.3|7358.5|7361.3|7358.5|7361.1|7358.3|0
1631669170000|2021-09-15 01:26:10|7361.1|7358.3|7361.3|7358.5|7361.3|7358.5|7361.1|7358.3|0
1631669180000|2021-09-15 01:26:20|7362.1|7359.3|7361.1|7358.3|7362.1|7359.3|7361.1|7358.3|1
1631669190000|2021-09-15 01:26:30|7361.3|7358.5|7361.1|7358.3|7361.3|7358.5|7361.1|7358.3|0
1631669200000|2021-09-15 01:26:40|7361|7358.2|7361.1|7358.3|7361.3|7358.5|7361|7358.2|0
1631669210000|2021-09-15 01:26:50|7361|7358.2|7361.5|7358.7|7361.5|7358.7|7361|7358.2|0
1631669220000|2021-09-15 01:27:00|7361.8|7359|7362.5|7359.7|7362.5|7359.7|7361.8|7359|6
1631669230000|2021-09-15 01:27:10|7362.8|7360|7362.8|7360|7362.8|7360|7362.8|7360|0
1631669240000|2021-09-15 01:27:20|7363|7360.2|7363|7360.2|7363|7360.2|7363|7360.2|0
1631669250000|2021-09-15 01:27:30|7363.6|7360.8|7363.1|7360.3|7363.6|7360.8|7363.1|7360.3|1
1631669260000|2021-09-15 01:27:40|7363.3|7360.5|7363.3|7360.5|7363.3|7360.5|7363.3|7360.5|0
1631669270000|2021-09-15 01:27:50|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|7363.1|7360.3|1
1631669280000|2021-09-15 01:28:00|7363.3|7360.5|7364.8|7362|7364.8|7362|7363.3|7360.5|3
1631669290000|2021-09-15 01:28:10|7365|7362.2|7366.3|7363.5|7366.3|7363.5|7364.8|7362|2
1631669300000|2021-09-15 01:28:20|||||||||1
1631669310000|2021-09-15 01:28:30|7366|7363.2|7366|7363.2|7366|7363.2|7366|7363.2|1
1631669320000|2021-09-15 01:28:40|7367.3|7364.5|7367.3|7364.5|7367.3|7364.5|7367.1|7364.3|4
1631669330000|2021-09-15 01:28:50|7367.5|7364.7|7367.8|7365|7367.8|7365|7367.3|7364.5|1
1631669340000|2021-09-15 01:29:00|7367.5|7364.7|7368.7|7365.9|7368.7|7365.9|7367.5|7364.7|1
1631669350000|2021-09-15 01:29:10|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|1
1631669360000|2021-09-15 01:29:20|7368.5|7365.7|7368.3|7365.5|7368.5|7365.7|7368.3|7365.5|6
1631669370000|2021-09-15 01:29:30|7367.7|7364.9|7367.5|7364.7|7368|7365.2|7367.5|7364.7|1
1631669380000|2021-09-15 01:29:40|7367.3|7364.5|7368.2|7365.4|7368.2|7365.4|7367.3|7364.5|2
1631669390000|2021-09-15 01:29:50|7368|7365.2|7367.5|7364.7|7368|7365.2|7367.5|7364.7|0
1631669400000|2021-09-15 01:30:00|7367.7|7364.9|7367.5|7364.7|7367.7|7364.9|7367.5|7364.7|1
1631669410000|2021-09-15 01:30:10|7367.2|7364.4|7367.2|7364.4|7367.2|7364.4|7367.2|7364.4|0
1631669430000|2021-09-15 01:30:30|7367.5|7364.7|7366.8|7364|7367.5|7364.7|7366.8|7364|0
1631669440000|2021-09-15 01:30:40|7366.3|7363.5|7364.8|7362|7366.3|7363.5|7364.8|7362|1
1631669450000|2021-09-15 01:30:50|7365|7362.2|7365|7362.2|7365|7362.2|7365|7362.2|0
1631669460000|2021-09-15 01:31:00|7364.8|7362|7364.8|7362|7365|7362.2|7364.8|7362|0
1631669470000|2021-09-15 01:31:10|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|7364.3|7361.5|0
1631669480000|2021-09-15 01:31:20|7363.8|7361|7364.5|7361.7|7364.7|7361.9|7363.8|7361|7
1631669490000|2021-09-15 01:31:30|7364.7|7361.9|7364.5|7361.7|7365|7362.2|7364.5|7361.7|0
1631669500000|2021-09-15 01:31:40|7364.7|7361.9|7366.2|7363.4|7366.2|7363.4|7364.5|7361.7|3
1631669510000|2021-09-15 01:31:50|7365.8|7363|7365.8|7363|7365.8|7363|7365.8|7363|0
1631669520000|2021-09-15 01:32:00|7365.5|7362.7|7367.2|7364.4|7367.2|7364.4|7365.5|7362.7|0
1631669530000|2021-09-15 01:32:10|7367|7364.2|7368.3|7365.5|7368.5|7365.7|7367|7364.2|0
1631669540000|2021-09-15 01:32:20|7367.8|7365|7368.3|7365.5|7368.3|7365.5|7367.8|7365|0
1631669550000|2021-09-15 01:32:30|7367.5|7364.7|7368.5|7365.7|7368.5|7365.7|7367.5|7364.7|0
1631669560000|2021-09-15 01:32:40|7368.3|7365.5|7368.2|7365.4|7368.3|7365.5|7368|7365.2|0
1631669580000|2021-09-15 01:33:00|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|7368.5|7365.7|0
1631669590000|2021-09-15 01:33:10|7368.7|7365.9|7369|7366.2|7369.2|7366.4|7368.7|7365.9|2
1631669600000|2021-09-15 01:33:20|7369.2|7366.4|7369|7366.2|7369.2|7366.4|7368.5|7365.7|0
1631669610000|2021-09-15 01:33:30|7368.7|7365.9|7368.5|7365.7|7369.2|7366.4|7368.5|7365.7|0
1631669630000|2021-09-15 01:33:50|7368.7|7365.9|7367.7|7364.9|7368.7|7365.9|7367.7|7364.9|5
1631669640000|2021-09-15 01:34:00|7367.5|7364.7|7368.2|7365.4|7368.2|7365.4|7367.5|7364.7|4
1631669650000|2021-09-15 01:34:10|7368.3|7365.5|7368.3|7365.5|7368.7|7365.9|7368.3|7365.5|6
1631669660000|2021-09-15 01:34:20|7367.5|7364.7|7368.7|7365.9|7368.7|7365.9|7367.5|7364.7|1
1631669670000|2021-09-15 01:34:30|7368.5|7365.7|7369|7366.2|7369.7|7366.9|7368.5|7365.7|7
1631669680000|2021-09-15 01:34:40|7368.7|7365.9|7368.7|7365.9|7368.7|7365.9|7368.5|7365.7|1
1631669690000|2021-09-15 01:34:50|7369.2|7366.4|7368.5|7365.7|7369.2|7366.4|7368.5|7365.7|0
1631669700000|2021-09-15 01:35:00|7368.7|7365.9|7369.7|7366.9|7369.7|7366.9|7368.7|7365.9|1
1631669710000|2021-09-15 01:35:10|7369.5|7366.7|7369|7366.2|7369.7|7366.9|7368.5|7365.7|15
1631669720000|2021-09-15 01:35:20|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|1
1631669730000|2021-09-15 01:35:30|7369.8|7367|7370.7|7367.9|7372|7369.2|7369.8|7367|36
1631669740000|2021-09-15 01:35:40|7370.5|7367.7|7370|7367.2|7370.7|7367.9|7370|7367.2|5
1631669760000|2021-09-15 01:36:00|7369.7|7366.9|7370.3|7367.5|7370.7|7367.9|7369.7|7366.9|4
1631669770000|2021-09-15 01:36:10|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|0
1631669780000|2021-09-15 01:36:20|7370.7|7367.9|7371.7|7368.9|7371.7|7368.9|7370.7|7367.9|5
1631669790000|2021-09-15 01:36:30|7371.5|7368.7|7370.5|7367.7|7371.5|7368.7|7370.5|7367.7|2
1631669800000|2021-09-15 01:36:40|7370|7367.2|7370|7367.2|7370.5|7367.7|7369.7|7366.9|0
1631669810000|2021-09-15 01:36:50|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|0
1631669820000|2021-09-15 01:37:00|7369.5|7366.7|7368.7|7365.9|7369.5|7366.7|7368.7|7365.9|0
1631669830000|2021-09-15 01:37:10|7369.2|7366.4|7368.5|7365.7|7369.2|7366.4|7368.5|7365.7|0
1631669840000|2021-09-15 01:37:20|7368|7365.2|7367.5|7364.7|7368|7365.2|7367.5|7364.7|0
1631669850000|2021-09-15 01:37:30|7368|7365.2|7368.2|7365.4|7368.2|7365.4|7368|7365.2|0
1631669860000|2021-09-15 01:37:40|7368|7365.2|7367.5|7364.7|7368|7365.2|7367.5|7364.7|0
1631669870000|2021-09-15 01:37:50|7367.3|7364.5|7366.3|7363.5|7367.3|7364.5|7366.3|7363.5|2
1631669880000|2021-09-15 01:38:00|7366.5|7363.7|7366.3|7363.5|7366.5|7363.7|7366.3|7363.5|0
1631669890000|2021-09-15 01:38:10|7366.5|7363.7|7366.3|7363.5|7366.5|7363.7|7366|7363.2|1
1631669920000|2021-09-15 01:38:40|7366|7363.2|7366|7363.2|7366.3|7363.5|7365.5|7362.7|0
1631669930000|2021-09-15 01:38:50|7365.7|7362.9|7366|7363.2|7366|7363.2|7365.7|7362.9|0
1631669940000|2021-09-15 01:39:00|7366.3|7363.5|7367.7|7364.9|7367.7|7364.9|7366.3|7363.5|4
1631669950000|2021-09-15 01:39:10|7368|7365.2|7368.5|7365.7|7368.5|7365.7|7367.7|7364.9|3
1631669960000|2021-09-15 01:39:20|7368.7|7365.9|7369.2|7366.4|7369.2|7366.4|7368.7|7365.9|3
1631669970000|2021-09-15 01:39:30|7369.5|7366.7|7370|7367.2|7370|7367.2|7369.5|7366.7|1
1631669980000|2021-09-15 01:39:40|7370.2|7367.4|7369.7|7366.9|7370.2|7367.4|7369.7|7366.9|7
1631669990000|2021-09-15 01:39:50|7370|7367.2|7369.7|7366.9|7370.2|7367.4|7369.7|7366.9|1
1631670000000|2021-09-15 01:40:00|7370|7367.2|7370.7|7367.9|7370.7|7367.9|7369.7|7366.9|0
1631670010000|2021-09-15 01:40:10|7371|7368.2|7370.2|7367.4|7371.5|7368.7|7370.2|7367.4|10
1631670020000|2021-09-15 01:40:20|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|0
1631670030000|2021-09-15 01:40:30|7370|7367.2|7370|7367.2|7370|7367.2|7369.7|7366.9|1
1631670040000|2021-09-15 01:40:40|||||||||1
1631670050000|2021-09-15 01:40:50|7370.5|7367.7|7370.2|7367.4|7371.2|7368.4|7370.2|7367.4|0
1631670100000|2021-09-15 01:41:40|7370.5|7367.7|7370.2|7367.4|7370.5|7367.7|7370.2|7367.4|5
1631670110000|2021-09-15 01:41:50|7370.5|7367.7|7369.8|7367|7370.5|7367.7|7369.8|7367|3
1631670120000|2021-09-15 01:42:00|7370.2|7367.4|7371.5|7368.7|7371.5|7368.7|7370.2|7367.4|14
1631670130000|2021-09-15 01:42:10|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|0
1631670140000|2021-09-15 01:42:20|7371.7|7368.9|7372|7369.2|7372|7369.2|7371.7|7368.9|12
1631670150000|2021-09-15 01:42:30|7371.7|7368.9|7371.3|7368.5|7372.3|7369.5|7371.3|7368.5|5
1631670160000|2021-09-15 01:42:40|7371|7368.2|7370|7367.2|7371|7368.2|7370|7367.2|0
1631670170000|2021-09-15 01:42:50|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|0
1631670180000|2021-09-15 01:43:00|7369.5|7366.7|7369.3|7366.5|7369.5|7366.7|7369.3|7366.5|0
1631670210000|2021-09-15 01:43:30|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|2
1631670220000|2021-09-15 01:43:40|7370|7367.2|7370|7367.2|7370|7367.2|7369.8|7367|2
1631670230000|2021-09-15 01:43:50|7371|7368.2|7370|7367.2|7371|7368.2|7370|7367.2|3
1631670240000|2021-09-15 01:44:00|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|2
1631670250000|2021-09-15 01:44:10|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|0
1631670260000|2021-09-15 01:44:20|7368.8|7366|7368.8|7366|7368.8|7366|7368.8|7366|1
1631670270000|2021-09-15 01:44:30|7368.5|7365.7|7369|7366.2|7369|7366.2|7368.5|7365.7|0
1631670300000|2021-09-15 01:45:00|7368.7|7365.9|7368.5|7365.7|7368.7|7365.9|7368.5|7365.7|0
1631670310000|2021-09-15 01:45:10|7369|7366.2|7369.5|7366.7|7370.3|7367.5|7369|7366.2|13
1631670320000|2021-09-15 01:45:20|7369.7|7366.9|7369.8|7367|7369.8|7367|7369.5|7366.7|1
1631670330000|2021-09-15 01:45:30|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|7369.3|7366.5|0
1631670340000|2021-09-15 01:45:40|7368.7|7365.9|7369.7|7366.9|7369.7|7366.9|7368.7|7365.9|5
1631670350000|2021-09-15 01:45:50|7369.5|7366.7|7370.7|7367.9|7370.7|7367.9|7369.5|7366.7|5
1631670360000|2021-09-15 01:46:00|7371|7368.2|7371|7368.2|7371|7368.2|7370.5|7367.7|4
1631670370000|2021-09-15 01:46:10|7371.7|7368.9|7372.5|7369.7|7372.7|7369.9|7371.5|7368.7|16
1631670380000|2021-09-15 01:46:20|7372.7|7369.9|7373.3|7370.5|7373.3|7370.5|7372.7|7369.9|12
1631670390000|2021-09-15 01:46:30|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|3
1631670410000|2021-09-15 01:46:50|7374|7371.2|7375|7372.2|7375|7372.2|7374|7371.2|19
1631670420000|2021-09-15 01:47:00|7374.8|7372|7374|7371.2|7374.8|7372|7374|7371.2|10
1631670430000|2021-09-15 01:47:10|7373.5|7370.7|7373.5|7370.7|7374|7371.2|7373.3|7370.5|7
1631670440000|2021-09-15 01:47:20|7373.8|7371|7374|7371.2|7374|7371.2|7373.8|7371|1
1631670450000|2021-09-15 01:47:30|7373.5|7370.7|7372.5|7369.7|7373.5|7370.7|7372.5|7369.7|1
1631670460000|2021-09-15 01:47:40|7372.3|7369.5|7372.5|7369.7|7372.5|7369.7|7372.3|7369.5|0
1631670470000|2021-09-15 01:47:50|7372|7369.2|7372|7369.2|7372.2|7369.4|7372|7369.2|0
1631670490000|2021-09-15 01:48:10|7371.5|7368.7|7370.8|7368|7371.5|7368.7|7370.8|7368|1
1631670500000|2021-09-15 01:48:20|7370.5|7367.7|7370|7367.2|7370.5|7367.7|7370|7367.2|1
1631670510000|2021-09-15 01:48:30|7370.3|7367.5|7370.3|7367.5|7370.5|7367.7|7370.3|7367.5|0
1631670520000|2021-09-15 01:48:40|7370|7367.2|7369.8|7367|7370|7367.2|7369.8|7367|0
1631670530000|2021-09-15 01:48:50|7370.3|7367.5|7369.5|7366.7|7370.3|7367.5|7369.3|7366.5|0
1631670540000|2021-09-15 01:49:00|7369.8|7367|7370.3|7367.5|7370.3|7367.5|7369.8|7367|0
1631670550000|2021-09-15 01:49:10|7369.8|7367|7370.5|7367.7|7370.5|7367.7|7369.8|7367|2
1631670560000|2021-09-15 01:49:20|7370|7367.2|7370|7367.2|7370.3|7367.5|7370|7367.2|2
1631670570000|2021-09-15 01:49:30|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|7370.3|7367.5|0
1631670580000|2021-09-15 01:49:40|7370.5|7367.7|7370.3|7367.5|7370.5|7367.7|7370|7367.2|0
1631670590000|2021-09-15 01:49:50|7370.5|7367.7|7371|7368.2|7371|7368.2|7370.3|7367.5|4
1631670600000|2021-09-15 01:50:00|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371|7368.2|1
1631670610000|2021-09-15 01:50:10|7370.3|7367.5|7370|7367.2|7370.8|7368|7370|7367.2|0
1631670620000|2021-09-15 01:50:20|7369.5|7366.7|7370.3|7367.5|7370.3|7367.5|7369.5|7366.7|1
1631670630000|2021-09-15 01:50:30|7370.5|7367.7|7371.3|7368.5|7371.3|7368.5|7370.5|7367.7|2
1631670640000|2021-09-15 01:50:40|7371.5|7368.7|7371.2|7368.4|7372.8|7370|7371.2|7368.4|14
1631670650000|2021-09-15 01:50:50|7370.5|7367.7|7371.5|7368.7|7371.5|7368.7|7370.5|7367.7|12
1631670660000|2021-09-15 01:51:00|7371.7|7368.9|7372.7|7369.9|7373|7370.2|7371.7|7368.9|1
1631670670000|2021-09-15 01:51:10|7372.5|7369.7|7372.7|7369.9|7372.7|7369.9|7372.2|7369.4|0
1631670680000|2021-09-15 01:51:20|7372.5|7369.7|7371|7368.2|7372.5|7369.7|7371|7368.2|1
1631670700000|2021-09-15 01:51:40|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|7370.7|7367.9|0
1631670710000|2021-09-15 01:51:50|7370.8|7368|7370.7|7367.9|7370.8|7368|7370.5|7367.7|0
1631670720000|2021-09-15 01:52:00|7371|7368.2|7371|7368.2|7371|7368.2|7371|7368.2|0
1631670730000|2021-09-15 01:52:10|7371.2|7368.4|7371.7|7368.9|7371.7|7368.9|7371.2|7368.4|0
1631670740000|2021-09-15 01:52:20|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|3
1631670750000|2021-09-15 01:52:30|7371.7|7368.9|7372|7369.2|7372.5|7369.7|7371.7|7368.9|7
1631670770000|2021-09-15 01:52:50|7371.8|7369|7371.2|7368.4|7371.8|7369|7371.2|7368.4|0
1631670780000|2021-09-15 01:53:00|7371.5|7368.7|7372|7369.2|7372.2|7369.4|7371.5|7368.7|11
1631670790000|2021-09-15 01:53:10|7371.8|7369|7371|7368.2|7371.8|7369|7371|7368.2|0
1631670800000|2021-09-15 01:53:20|7370.8|7368|7370.5|7367.7|7370.8|7368|7370.5|7367.7|0
1631670810000|2021-09-15 01:53:30|7370.2|7367.4|7369|7366.2|7370.2|7367.4|7369|7366.2|11
1631670820000|2021-09-15 01:53:40|7369.2|7366.4|7371|7368.2|7371.2|7368.4|7369.2|7366.4|9
1631670840000|2021-09-15 01:54:00|7370.7|7367.9|7370|7367.2|7370.7|7367.9|7370|7367.2|1
1631670850000|2021-09-15 01:54:10|7370.2|7367.4|7370.7|7367.9|7371|7368.2|7370.2|7367.4|54
1631670860000|2021-09-15 01:54:20|7370.5|7367.7|7370.2|7367.4|7370.5|7367.7|7370.2|7367.4|1
1631670870000|2021-09-15 01:54:30|7370|7367.2|7370.4|7367.6|7371|7368.2|7370|7367.2|112
1631670880000|2021-09-15 01:54:40|7371|7368.2|7371|7368.2|7371|7368.2|7371|7368.2|0
1631670890000|2021-09-15 01:54:50|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|7370|7367.2|0
1631670900000|2021-09-15 01:55:00|7370|7367.2|7370|7367.2|7370|7367.2|7370|7367.2|0
1631670910000|2021-09-15 01:55:10|7370.5|7367.7|7371|7368.2|7371|7368.2|7370.5|7367.7|1
1631670920000|2021-09-15 01:55:20|7370.7|7367.9|7370.5|7367.7|7370.7|7367.9|7370|7367.2|2
1631670930000|2021-09-15 01:55:30|7370.2|7367.4|7370|7367.2|7370.2|7367.4|7369.5|7366.7|1
1631670940000|2021-09-15 01:55:40|7370.2|7367.4|7370.5|7367.7|7370.5|7367.7|7370.2|7367.4|1
1631670960000|2021-09-15 01:56:00|7370|7367.2|7370.5|7367.7|7371|7368.2|7370|7367.2|6
1631670970000|2021-09-15 01:56:10|7370.2|7367.4|7369|7366.2|7370.5|7367.7|7369|7366.2|1
1631670980000|2021-09-15 01:56:20|7369.2|7366.4|7369.5|7366.7|7369.7|7366.9|7369.2|7366.4|3
1631670990000|2021-09-15 01:56:30|7369.2|7366.4|7369|7366.2|7369.2|7366.4|7369|7366.2|20
1631671000000|2021-09-15 01:56:40|7369.2|7366.4|7370.5|7367.7|7370.5|7367.7|7369|7366.2|2
1631671010000|2021-09-15 01:56:50|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|7370|7367.2|0
1631671020000|2021-09-15 01:57:00|7370.5|7367.7|7370|7367.2|7370.5|7367.7|7370|7367.2|0
1631671030000|2021-09-15 01:57:10|7370.5|7367.7|7370.5|7367.7|7371|7368.2|7370.5|7367.7|1
1631671040000|2021-09-15 01:57:20|7370.7|7367.9|7370.5|7367.7|7371.5|7368.7|7370.5|7367.7|0
1631671060000|2021-09-15 01:57:40|7371|7368.2|7371.5|7368.7|7371.5|7368.7|7371|7368.2|2
1631671080000|2021-09-15 01:58:00|7371.2|7368.4|7371|7368.2|7371.5|7368.7|7371|7368.2|0
1631671090000|2021-09-15 01:58:10|7370.7|7367.9|7370.5|7367.7|7370.7|7367.9|7370.5|7367.7|0
1631671100000|2021-09-15 01:58:20|7370.2|7367.4|7370|7367.2|7370.2|7367.4|7370|7367.2|0
1631671110000|2021-09-15 01:58:30|7370.2|7367.4|7370.7|7367.9|7370.7|7367.9|7370|7367.2|4
1631671120000|2021-09-15 01:58:40|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|0
1631671130000|2021-09-15 01:58:50|7370|7367.2|7370|7367.2|7370|7367.2|7370|7367.2|0
1631671140000|2021-09-15 01:59:00|7370.2|7367.4|7370.5|7367.7|7370.5|7367.7|7370.2|7367.4|12
1631671150000|2021-09-15 01:59:10|7370.2|7367.4|7370|7367.2|7370.2|7367.4|7370|7367.2|0
1631671170000|2021-09-15 01:59:30|7371|7368.2|7371|7368.2|7371.2|7368.4|7371|7368.2|7
1631671180000|2021-09-15 01:59:40|7370.5|7367.7|7371.2|7368.4|7371.2|7368.4|7370.5|7367.7|2
1631671190000|2021-09-15 01:59:50|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|0
1631671200000|2021-09-15 02:00:00|7370.7|7367.9|7371.2|7368.4|7371.2|7368.4|7370.5|7367.7|1
1631671210000|2021-09-15 02:00:10|7371|7368.2|7370|7367.2|7371|7368.2|7370|7367.2|0
1631671220000|2021-09-15 02:00:20|7370.2|7367.4|7369.7|7366.9|7370.2|7367.4|7369.7|7366.9|1
1631671230000|2021-09-15 02:00:30|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|7369.7|7366.9|0
1631671240000|2021-09-15 02:00:40|7370|7367.2|7370|7367.2|7370|7367.2|7370|7367.2|0
1631671250000|2021-09-15 02:00:50|7370.2|7367.4|7370|7367.2|7370.2|7367.4|7370|7367.2|0
1631671260000|2021-09-15 02:01:00|7369.7|7366.9|7368.7|7365.9|7369.7|7366.9|7368.7|7365.9|7
1631671270000|2021-09-15 02:01:10|7368|7365.2|7367|7364.2|7368|7365.2|7367|7364.2|4
1631671280000|2021-09-15 02:01:20|7367.7|7364.9|7367.5|7364.7|7367.7|7364.9|7367.5|7364.7|6
1631671290000|2021-09-15 02:01:30|7367.2|7364.4|7367.5|7364.7|7367.5|7364.7|7367|7364.2|0
1631671300000|2021-09-15 02:01:40|7367|7364.2|7367|7364.2|7367|7364.2|7367|7364.2|0
1631671310000|2021-09-15 02:01:50|7367.5|7364.7|7367.2|7364.4|7367.5|7364.7|7367|7364.2|2
1631671320000|2021-09-15 02:02:00|7367|7364.2|7365.5|7362.7|7367|7364.2|7364.7|7361.9|18
1631671330000|2021-09-15 02:02:10|7364.7|7361.9|7364.5|7361.7|7364.7|7361.9|7364.5|7361.7|2
1631671340000|2021-09-15 02:02:20|7363.9|7361.1|7363.5|7360.7|7363.9|7361.1|7363|7360.2|18
1631671360000|2021-09-15 02:02:40|7363.7|7360.9|7364.2|7361.4|7364.5|7361.7|7363.7|7360.9|3
1631671380000|2021-09-15 02:03:00|7364|7361.2|7363.5|7360.7|7364|7361.2|7363.5|7360.7|2
1631671390000|2021-09-15 02:03:10|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.5|7360.7|0
1631671400000|2021-09-15 02:03:20|7363.5|7360.7|7361.5|7358.7|7363.7|7360.9|7361.5|7358.7|11
1631671410000|2021-09-15 02:03:30|7361.2|7358.4|7361.5|7358.7|7361.5|7358.7|7361.2|7358.4|2
1631671420000|2021-09-15 02:03:40|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|7361.2|7358.4|4
1631671430000|2021-09-15 02:03:50|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|1
1631671440000|2021-09-15 02:04:00|7361.2|7358.4|7361.2|7358.4|7361.5|7358.7|7361.2|7358.4|0
1631671450000|2021-09-15 02:04:10|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|7361.5|7358.7|1
1631671460000|2021-09-15 02:04:20|7361.2|7358.4|7361|7358.2|7361.5|7358.7|7361|7358.2|1
1631671470000|2021-09-15 02:04:30|7360.5|7357.7|7361|7358.2|7361|7358.2|7360.5|7357.7|0
1631671480000|2021-09-15 02:04:40|7361.4|7358.6|7362|7359.2|7362|7359.2|7361.4|7358.6|10
1631671500000|2021-09-15 02:05:00|7361.7|7358.9|7362|7359.2|7362|7359.2|7361.7|7358.9|1
1631671510000|2021-09-15 02:05:10|7362.2|7359.4|7361.7|7358.9|7362.2|7359.4|7361.7|7358.9|0
1631671520000|2021-09-15 02:05:20|7362|7359.2|7360.7|7357.9|7362|7359.2|7360.5|7357.7|4
1631671530000|2021-09-15 02:05:30|7360.2|7357.4|7360.2|7357.4|7360.2|7357.4|7359.7|7356.9|1
1631671540000|2021-09-15 02:05:40|7360|7357.2|7358.7|7355.9|7360|7357.2|7358.2|7355.4|1
1631671550000|2021-09-15 02:05:50|7359|7356.2|7359|7356.2|7359|7356.2|7359|7356.2|0
1631671560000|2021-09-15 02:06:00|7358.7|7355.9|7358.5|7355.7|7359|7356.2|7358.2|7355.4|3
1631671570000|2021-09-15 02:06:10|7358.2|7355.4|7358.2|7355.4|7358.7|7355.9|7358.2|7355.4|3
1631671580000|2021-09-15 02:06:20|7358|7355.2|7358.2|7355.4|7358.2|7355.4|7357.5|7354.7|15
1631671600000|2021-09-15 02:06:40|7358|7355.2|7358.2|7355.4|7358.2|7355.4|7358|7355.2|8
1631671610000|2021-09-15 02:06:50|7358.5|7355.7|7359.2|7356.4|7359.2|7356.4|7358.5|7355.7|3
1631671620000|2021-09-15 02:07:00|7359|7356.2|7360|7357.2|7360.2|7357.4|7359|7356.2|2
1631671630000|2021-09-15 02:07:10|7359.2|7356.4|7359.2|7356.4|7360|7357.2|7359.2|7356.4|1
1631671650000|2021-09-15 02:07:30|7359.5|7356.7|7358|7355.2|7359.5|7356.7|7357.5|7354.7|16
1631671660000|2021-09-15 02:07:40|7357.5|7354.7|7356.2|7353.4|7357.5|7354.7|7356|7353.2|5
1631671670000|2021-09-15 02:07:50|7356|7353.2|7356.7|7353.9|7356.7|7353.9|7354.2|7351.4|14
1631671690000|2021-09-15 02:08:10|7357.2|7354.4|7358.2|7355.4|7358.2|7355.4|7357.2|7354.4|2
1631671700000|2021-09-15 02:08:20|7358|7355.2|7356.7|7353.9|7358|7355.2|7356.5|7353.7|3
1631671710000|2021-09-15 02:08:30|7357.2|7354.4|7356.7|7353.9|7357.2|7354.4|7356.7|7353.9|0
1631671720000|2021-09-15 02:08:40|7357|7354.2|7357|7354.2|7357|7354.2|7357|7354.2|0
1631671740000|2021-09-15 02:09:00|7356.2|7353.4|7356.2|7353.4|7356.2|7353.4|7356.2|7353.4|3
1631671750000|2021-09-15 02:09:10|7355.5|7352.7|7355.5|7352.7|7355.5|7352.7|7355.2|7352.4|1
1631671760000|2021-09-15 02:09:20|7355.2|7352.4|7355|7352.2|7355.2|7352.4|7355|7352.2|1
1631671770000|2021-09-15 02:09:30|7354.7|7351.9|7355.5|7352.7|7355.5|7352.7|7354.2|7351.4|5
1631671780000|2021-09-15 02:09:40|7355.7|7352.9|7356.2|7353.4|7356.2|7353.4|7355.7|7352.9|0
1631671790000|2021-09-15 02:09:50|7356.7|7353.9|7357.2|7354.4|7357.2|7354.4|7356.7|7353.9|1
1631671800000|2021-09-15 02:10:00|7357|7354.2|7355.7|7352.9|7357|7354.2|7355.7|7352.9|5
1631671810000|2021-09-15 02:10:10|7355.2|7352.4|7355|7352.2|7355.2|7352.4|7355|7352.2|0
1631671830000|2021-09-15 02:10:30|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|0
1631671840000|2021-09-15 02:10:40|7355|7352.2|7354|7351.2|7355|7352.2|7354|7351.2|4
1631671850000|2021-09-15 02:10:50|7354.2|7351.4|7354|7351.2|7354.2|7351.4|7354|7351.2|1
1631671860000|2021-09-15 02:11:00|7354.2|7351.4|7354.2|7351.4|7354.2|7351.4|7354|7351.2|1
1631671870000|2021-09-15 02:11:10|7354|7351.2|7353.7|7350.9|7354|7351.2|7353.5|7350.7|1
1631671880000|2021-09-15 02:11:20|7353.2|7350.4|7354|7351.2|7354.2|7351.4|7353.2|7350.4|4
1631671890000|2021-09-15 02:11:30|7354.2|7351.4|7354|7351.2|7354.2|7351.4|7354|7351.2|0
1631671900000|2021-09-15 02:11:40|7354.2|7351.4|7354|7351.2|7354.2|7351.4|7354|7351.2|0
1631671910000|2021-09-15 02:11:50|7354.2|7351.4|7354.2|7351.4|7354.7|7351.9|7354|7351.2|12
1631671930000|2021-09-15 02:12:10|7354|7351.2|7354|7351.2|7354|7351.2|7354|7351.2|1
1631671940000|2021-09-15 02:12:20|7354.2|7351.4|7353|7350.2|7354.2|7351.4|7352.8|7350|63
1631671950000|2021-09-15 02:12:30|7352.7|7349.9|7351.5|7348.7|7352.7|7349.9|7351.5|7348.7|4
1631671960000|2021-09-15 02:12:40|||||||||2
1631671970000|2021-09-15 02:12:50|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|1
1631671980000|2021-09-15 02:13:00|7350.7|7347.9|7349.8|7347|7351.2|7348.4|7349.8|7347|21
1631671990000|2021-09-15 02:13:10|7349.7|7346.9|7350.2|7347.4|7350.4|7347.6|7349.7|7346.9|13
1631672000000|2021-09-15 02:13:20|7349.9|7347.1|7349.5|7346.7|7350.2|7347.4|7349.5|7346.7|5
1631672010000|2021-09-15 02:13:30|7349.2|7346.4|7347.5|7344.7|7349.2|7346.4|7347.2|7344.4|66
1631672020000|2021-09-15 02:13:40|7346.7|7343.9|7345.2|7342.4|7347.2|7344.4|7345.2|7342.4|44
1631672030000|2021-09-15 02:13:50|7344.7|7341.9|7345.7|7342.9|7345.7|7342.9|7344.2|7341.4|11
1631672040000|2021-09-15 02:14:00|7345.2|7342.4|7346|7343.2|7346|7343.2|7345.2|7342.4|9
1631672050000|2021-09-15 02:14:10|7346.2|7343.4|7346.2|7343.4|7346.2|7343.4|7346|7343.2|1
1631672060000|2021-09-15 02:14:20|7347.2|7344.4|7346.4|7343.6|7347.2|7344.4|7346.2|7343.4|8
1631672070000|2021-09-15 02:14:30|7346.2|7343.4|7346.4|7343.6|7346.4|7343.6|7346.2|7343.4|0
1631672080000|2021-09-15 02:14:40|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|0
1631672090000|2021-09-15 02:14:50|7347.5|7344.7|7347.2|7344.4|7347.5|7344.7|7347|7344.2|13
1631672100000|2021-09-15 02:15:00|7347.5|7344.7|7347.5|7344.7|7347.5|7344.7|7347.5|7344.7|0
1631672110000|2021-09-15 02:15:10|7347.2|7344.4|7347.5|7344.7|7347.5|7344.7|7347.2|7344.4|1
1631672120000|2021-09-15 02:15:20|||||||||26
1631672140000|2021-09-15 02:15:40|7347.2|7344.4|7346.7|7343.9|7347.2|7344.4|7346.5|7343.7|4
1631672150000|2021-09-15 02:15:50|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|7347.2|7344.4|5
1631672180000|2021-09-15 02:16:20|7347.5|7344.7|7349.2|7346.4|7349.2|7346.4|7347.5|7344.7|9
1631672190000|2021-09-15 02:16:30|7350|7347.2|7350|7347.2|7350.2|7347.4|7349.2|7346.4|1
1631672200000|2021-09-15 02:16:40|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|0
1631672220000|2021-09-15 02:17:00|7350|7347.2|7350|7347.2|7350.2|7347.4|7350|7347.2|1
1631672230000|2021-09-15 02:17:10|7350.2|7347.4|7350|7347.2|7350.2|7347.4|7350|7347.2|1
1631672240000|2021-09-15 02:17:20|7350.2|7347.4|7350.2|7347.4|7350.2|7347.4|7350|7347.2|0
1631672250000|2021-09-15 02:17:30|7350|7347.2|7350|7347.2|7350|7347.2|7350|7347.2|0
1631672260000|2021-09-15 02:17:40|7351.2|7348.4|7350.7|7347.9|7351.2|7348.4|7350.5|7347.7|1
1631672270000|2021-09-15 02:17:50|7350.5|7347.7|7350.7|7347.9|7350.7|7347.9|7350.5|7347.7|0
1631672290000|2021-09-15 02:18:10|7351|7348.2|7351|7348.2|7351|7348.2|7351|7348.2|0
1631672300000|2021-09-15 02:18:20|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|7351.2|7348.4|0
1631672310000|2021-09-15 02:18:30|7351.9|7349.1|7352.2|7349.4|7352.4|7349.6|7351.9|7349.1|12
1631672320000|2021-09-15 02:18:40|7352|7349.2|7352.2|7349.4|7352.2|7349.4|7352|7349.2|1
1631672340000|2021-09-15 02:19:00|7352.4|7349.6|7352.4|7349.6|7352.4|7349.6|7352.4|7349.6|0
1631672350000|2021-09-15 02:19:10|7352.7|7349.9|7352.5|7349.7|7352.7|7349.9|7352.5|7349.7|0
1631672360000|2021-09-15 02:19:20|7352.4|7349.6|7353.2|7350.4|7353.2|7350.4|7352.4|7349.6|0
1631672370000|2021-09-15 02:19:30|7352.4|7349.6|7354.4|7351.6|7354.4|7351.6|7352.4|7349.6|0
1631672380000|2021-09-15 02:19:40|7354.2|7351.4|7354.4|7351.6|7354.4|7351.6|7354.2|7351.4|1
1631672390000|2021-09-15 02:19:50|7354.9|7352.1|7355.2|7352.4|7355.2|7352.4|7354.9|7352.1|1
1631672400000|2021-09-15 02:20:00|7355|7352.2|7355.2|7352.4|7355.2|7352.4|7355|7352.2|0
1631672410000|2021-09-15 02:20:10|7356.2|7353.4|7356.2|7353.4|7356.2|7353.4|7356.2|7353.4|3
1631672420000|2021-09-15 02:20:20|7355.9|7353.1|7355.5|7352.7|7355.9|7353.1|7355.5|7352.7|1
1631672430000|2021-09-15 02:20:30|7355.2|7352.4|7354.7|7351.9|7355.2|7352.4|7354.7|7351.9|1
1631672440000|2021-09-15 02:20:40|7354.2|7351.4|7354.7|7351.9|7354.7|7351.9|7354.2|7351.4|0
1631672450000|2021-09-15 02:20:50|7353.7|7350.9|7351.7|7348.9|7353.7|7350.9|7351.7|7348.9|30
1631672460000|2021-09-15 02:21:00|7352.2|7349.4|7352.4|7349.6|7352.4|7349.6|7352.2|7349.4|1
1631672470000|2021-09-15 02:21:10|7352.2|7349.4|7352.2|7349.4|7352.2|7349.4|7352.2|7349.4|0
1631672490000|2021-09-15 02:21:30|7351.7|7348.9|7352.4|7349.6|7352.4|7349.6|7351.5|7348.7|5
1631672500000|2021-09-15 02:21:40|7352.2|7349.4|7353|7350.2|7353|7350.2|7352.2|7349.4|0
1631672520000|2021-09-15 02:22:00|7352.7|7349.9|7353.2|7350.4|7353.2|7350.4|7352.7|7349.9|0
1631672530000|2021-09-15 02:22:10|7354.3|7351.5|7354.2|7351.4|7355|7352.2|7354.2|7351.4|8
1631672540000|2021-09-15 02:22:20|7355|7352.2|7355|7352.2|7355|7352.2|7355|7352.2|0
1631672550000|2021-09-15 02:22:30|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|7354.5|7351.7|0
1631672560000|2021-09-15 02:22:40|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.5|7351.7|0
1631672570000|2021-09-15 02:22:50|7354.5|7351.7|7354.7|7351.9|7354.7|7351.9|7354.5|7351.7|1
1631672590000|2021-09-15 02:23:10|7355|7352.2|7354.5|7351.7|7355.4|7352.6|7354.5|7351.7|0
1631672600000|2021-09-15 02:23:20|7354.7|7351.9|7355.2|7352.4|7355.2|7352.4|7354.7|7351.9|0
1631672610000|2021-09-15 02:23:30|7355|7352.2|7355.2|7352.4|7355.2|7352.4|7355|7352.2|0
1631672620000|2021-09-15 02:23:40|7355|7352.2|7354.7|7351.9|7355|7352.2|7354.5|7351.7|0
1631672630000|2021-09-15 02:23:50|7355.2|7352.4|7354.7|7351.9|7355.2|7352.4|7354.5|7351.7|0
1631672650000|2021-09-15 02:24:10|7354.5|7351.7|7354.2|7351.4|7355|7352.2|7354.2|7351.4|2
1631672660000|2021-09-15 02:24:20|7355.2|7352.4|7355.2|7352.4|7355.4|7352.6|7355.2|7352.4|11
1631672670000|2021-09-15 02:24:30|7355.4|7352.6|7355.4|7352.6|7355.4|7352.6|7355.4|7352.6|0
1631672680000|2021-09-15 02:24:40|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|0
1631672690000|2021-09-15 02:24:50|7355|7352.2|7355.2|7352.4|7355.2|7352.4|7355|7352.2|0
1631672700000|2021-09-15 02:25:00|7355|7352.2|7355.2|7352.4|7355.7|7352.9|7355|7352.2|1
1631672710000|2021-09-15 02:25:10|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.5|7351.7|2
1631672720000|2021-09-15 02:25:20|7354.9|7352.1|7354.5|7351.7|7354.9|7352.1|7354.5|7351.7|2
1631672730000|2021-09-15 02:25:30|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|7354.7|7351.9|0
1631672760000|2021-09-15 02:26:00|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|7355.2|7352.4|0
1631672790000|2021-09-15 02:26:30|7355.5|7352.7|7356.2|7353.4|7356.2|7353.4|7355.5|7352.7|7
1631672800000|2021-09-15 02:26:40|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|7355.9|7353.1|0
1631672810000|2021-09-15 02:26:50|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|7356.7|7353.9|0
1631672820000|2021-09-15 02:27:00|7356.4|7353.6|7356.7|7353.9|7356.7|7353.9|7356.4|7353.6|1
1631672830000|2021-09-15 02:27:10|||||||||2
1631672840000|2021-09-15 02:27:20|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|7356.5|7353.7|0
1631672850000|2021-09-15 02:27:30|7356.2|7353.4|7354.7|7351.9|7356.2|7353.4|7354.7|7351.9|1
1631672860000|2021-09-15 02:27:40|7355|7352.2|7354.7|7351.9|7355.2|7352.4|7354.7|7351.9|2
1631672880000|2021-09-15 02:28:00|7355.4|7352.6|7355.2|7352.4|7355.9|7353.1|7355.2|7352.4|1
1631672890000|2021-09-15 02:28:10|7355.4|7352.6|7355.2|7352.4|7355.4|7352.6|7355.2|7352.4|0
1631672900000|2021-09-15 02:28:20|7355.7|7352.9|7355.2|7352.4|7355.9|7353.1|7355.2|7352.4|1
1631672910000|2021-09-15 02:28:30|7355.7|7352.9|7356|7353.2|7356.2|7353.4|7355.5|7352.7|0
1631672920000|2021-09-15 02:28:40|7355.7|7352.9|7355.5|7352.7|7355.7|7352.9|7355.5|7352.7|0
1631672930000|2021-09-15 02:28:50|7354.7|7351.9|7355.2|7352.4|7355.2|7352.4|7354.7|7351.9|0
1631672940000|2021-09-15 02:29:00|||||||||1
1631672970000|2021-09-15 02:29:30|7355.7|7352.9|7354.7|7351.9|7355.7|7352.9|7354.7|7351.9|0
1631672980000|2021-09-15 02:29:40|7355.2|7352.4|7354.7|7351.9|7355.2|7352.4|7354.7|7351.9|0
1631673000000|2021-09-15 02:30:00|7354.5|7351.7|7356.7|7353.9|7357.4|7354.6|7354.5|7351.7|5
1631673010000|2021-09-15 02:30:10|7357.2|7354.4|7357.9|7355.1|7358.4|7355.6|7357|7354.2|0
1631673020000|2021-09-15 02:30:20|7358.2|7355.4|7359.7|7356.9|7360|7357.2|7358.2|7355.4|2
1631673030000|2021-09-15 02:30:30|7359.4|7356.6|7359.4|7356.6|7359.4|7356.6|7358.2|7355.4|0
1631673040000|2021-09-15 02:30:40|7359.7|7356.9|7359.9|7357.1|7360.9|7358.1|7359.7|7356.9|3
1631673060000|2021-09-15 02:31:00|7360.4|7357.6|7360.4|7357.6|7360.4|7357.6|7360.2|7357.4|0
1631673070000|2021-09-15 02:31:10|7360.2|7357.4|7360.4|7357.6|7360.4|7357.6|7359.9|7357.1|1
1631673090000|2021-09-15 02:31:30|7360.9|7358.1|7361.4|7358.6|7361.4|7358.6|7360.9|7358.1|0
1631673100000|2021-09-15 02:31:40|7361.7|7358.9|7361.9|7359.1|7361.9|7359.1|7361.7|7358.9|2
1631673110000|2021-09-15 02:31:50|7361.4|7358.6|7360.9|7358.1|7361.4|7358.6|7360.9|7358.1|2
1631673120000|2021-09-15 02:32:00|7361.4|7358.6|7362.2|7359.4|7362.2|7359.4|7361.4|7358.6|0
1631673130000|2021-09-15 02:32:10|7362.4|7359.6|7363.4|7360.6|7363.4|7360.6|7362.4|7359.6|2
1631673140000|2021-09-15 02:32:20|7363.9|7361.1|7364.5|7361.7|7364.9|7362.1|7363.9|7361.1|3
1631673150000|2021-09-15 02:32:30|7363.9|7361.1|7364.4|7361.6|7364.4|7361.6|7363.9|7361.1|0
1631673160000|2021-09-15 02:32:40|7364.9|7362.1|7365.2|7362.4|7366|7363.2|7364.9|7362.1|21
1631673170000|2021-09-15 02:32:50|7363.9|7361.1|7363.4|7360.6|7364.4|7361.6|7362.7|7359.9|3
1631673190000|2021-09-15 02:33:10|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|7363.7|7360.9|0
1631673200000|2021-09-15 02:33:20|7363.5|7360.7|7363|7360.2|7363.5|7360.7|7363|7360.2|1
1631673210000|2021-09-15 02:33:30|7362.7|7359.9|7363.2|7360.4|7363.2|7360.4|7361.7|7358.9|0
1631673220000|2021-09-15 02:33:40|7363|7360.2|7362.7|7359.9|7363|7360.2|7362.7|7359.9|0
1631673240000|2021-09-15 02:34:00|7363.2|7360.4|7363.4|7360.6|7363.4|7360.6|7363.2|7360.4|0
1631673250000|2021-09-15 02:34:10|7363|7360.2|7363.4|7360.6|7363.9|7361.1|7363|7360.2|3
1631673260000|2021-09-15 02:34:20|7363.2|7360.4|7363|7360.2|7363.2|7360.4|7363|7360.2|0
1631673290000|2021-09-15 02:34:50|7362.2|7359.4|7361.2|7358.4|7363|7360.2|7361.2|7358.4|7
1631673300000|2021-09-15 02:35:00|7361|7358.2|7361|7358.2|7361.4|7358.6|7360.7|7357.9|1
1631673310000|2021-09-15 02:35:10|7360.5|7357.7|7359.7|7356.9|7360.5|7357.7|7359.7|7356.9|0
1631673320000|2021-09-15 02:35:20|7359.9|7357.1|7360.4|7357.6|7360.4|7357.6|7359.9|7357.1|0
1631673340000|2021-09-15 02:35:40|7360.2|7357.4|7360.4|7357.6|7360.4|7357.6|7360.2|7357.4|0
1631673350000|2021-09-15 02:35:50|7360|7357.2|7360|7357.2|7360|7357.2|7359.7|7356.9|0
1631673360000|2021-09-15 02:36:00|7360.2|7357.4|7360.4|7357.6|7360.4|7357.6|7360.2|7357.4|0
1631673370000|2021-09-15 02:36:10|7360.6|7357.8|7361|7358.2|7361.2|7358.4|7360.6|7357.8|0
1631673380000|2021-09-15 02:36:20|7360.9|7358.1|7360.7|7357.9|7360.9|7358.1|7360.7|7357.9|0
1631673390000|2021-09-15 02:36:30|7361.1|7358.3|7361.4|7358.6|7361.4|7358.6|7361.1|7358.3|0
1631673400000|2021-09-15 02:36:40|7361.2|7358.4|7360.4|7357.6|7361.2|7358.4|7360.4|7357.6|1
1631673430000|2021-09-15 02:37:10|7361.2|7358.4|7359.9|7357.1|7361.2|7358.4|7359.9|7357.1|1
1631673450000|2021-09-15 02:37:30|7359.7|7356.9|7359.7|7356.9|7359.7|7356.9|7359.7|7356.9|0
1631673460000|2021-09-15 02:37:40|7360.2|7357.4|7360.7|7357.9|7360.7|7357.9|7360.2|7357.4|2
1631673480000|2021-09-15 02:38:00|7360.4|7357.6|7359.7|7356.9|7360.4|7357.6|7359.7|7356.9|0
1631673490000|2021-09-15 02:38:10|7359.9|7357.1|7359.7|7356.9|7359.9|7357.1|7359.7|7356.9|0
1631673500000|2021-09-15 02:38:20|7359.9|7357.1|7359.7|7356.9|7359.9|7357.1|7359.7|7356.9|0
1631673520000|2021-09-15 02:38:40|7358.7|7355.9|7357.9|7355.1|7358.7|7355.9|7357.9|7355.1|1
1631673530000|2021-09-15 02:38:50|7358.2|7355.4|7357.7|7354.9|7358.2|7355.4|7357.7|7354.9|0
1631673540000|2021-09-15 02:39:00|7358.2|7355.4|7358.4|7355.6|7358.4|7355.6|7358.2|7355.4|1
1631673550000|2021-09-15 02:39:10|7358.2|7355.4|7357.7|7354.9|7358.2|7355.4|7357.2|7354.4|0
1631673580000|2021-09-15 02:39:40|||||||||2
1631673590000|2021-09-15 02:39:50|7357.2|7354.4|7357.2|7354.4|7357.7|7354.9|7356.9|7354.1|0
1631673600000|2021-09-15 02:40:00|7357.4|7354.6|7358.4|7355.6|7358.4|7355.6|7357.4|7354.6|0
1631673610000|2021-09-15 02:40:10|7358.6|7355.8|7359.2|7356.4|7359.2|7356.4|7358.6|7355.8|0
1631673620000|2021-09-15 02:40:20|7358.9|7356.1|7358.2|7355.4|7358.9|7356.1|7358.2|7355.4|1
1631673630000|2021-09-15 02:40:30|7358.7|7355.9|7358.7|7355.9|7358.7|7355.9|7358.7|7355.9|5
1631673640000|2021-09-15 02:40:40|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|7358.9|7356.1|0
1631673650000|2021-09-15 02:40:50|7358.9|7356.1|7358.4|7355.6|7358.9|7356.1|7358.4|7355.6|0
1631673660000|2021-09-15 02:41:00|7358.7|7355.9|7358.9|7356.1|7358.9|7356.1|7358.4|7355.6|4
1631673670000|2021-09-15 02:41:10|7358.4|7355.6|7358.4|7355.6|7358.9|7356.1|7358.4|7355.6|0
1631673680000|2021-09-15 02:41:20|7358.6|7355.8|7358.7|7355.9|7358.9|7356.1|7358.4|7355.6|1
1631673690000|2021-09-15 02:41:30|7358.4|7355.6|7357.7|7354.9|7358.9|7356.1|7357.7|7354.9|0
1631673700000|2021-09-15 02:41:40|7357.4|7354.6|7357.4|7354.6|7357.4|7354.6|7357.4|7354.6|0
1631673710000|2021-09-15 02:41:50|7357.2|7354.4|7356.6|7353.8|7357.2|7354.4|7356.4|7353.6|0
1631673720000|2021-09-15 02:42:00|7357.2|7354.4|7356.4|7353.6|7357.2|7354.4|7356.2|7353.4|0
1631673740000|2021-09-15 02:42:20|7356.9|7354.1|7357.2|7354.4|7358.2|7355.4|7356.9|7354.1|11
1631673750000|2021-09-15 02:42:30|7356.9|7354.1|7356.9|7354.1|7356.9|7354.1|7356.9|7354.1|0
1631673760000|2021-09-15 02:42:40|7357.2|7354.4|7357.2|7354.4|7357.2|7354.4|7357.2|7354.4|0
1631673770000|2021-09-15 02:42:50|7356.9|7354.1|7357.9|7355.1|7358.2|7355.4|7356.9|7354.1|2
1631673780000|2021-09-15 02:43:00|7358.2|7355.4|7357.7|7354.9|7358.2|7355.4|7357.2|7354.4|5
1631673790000|2021-09-15 02:43:10|7358.9|7356.1|7358.7|7355.9|7358.9|7356.1|7358.7|7355.9|6
1631673800000|2021-09-15 02:43:20|7358.2|7355.4|7357.4|7354.6|7358.2|7355.4|7357.2|7354.4|0
1631673810000|2021-09-15 02:43:30|7356.4|7353.6|7358.9|7356.1|7358.9|7356.1|7356.4|7353.6|14
1631673820000|2021-09-15 02:43:40|7359.2|7356.4|7359.2|7356.4|7359.2|7356.4|7358.9|7356.1|32
1631673840000|2021-09-15 02:44:00|7358.9|7356.1|7359.2|7356.4|7359.2|7356.4|7358.9|7356.1|7
1631673850000|2021-09-15 02:44:10|||||||||13
1631673860000|2021-09-15 02:44:20|7358.4|7355.6|7359.2|7356.4|7359.2|7356.4|7358.4|7355.6|4
1631673870000|2021-09-15 02:44:30|7358.4|7355.6|7358.2|7355.4|7358.4|7355.6|7357.7|7354.9|2
1631673880000|2021-09-15 02:44:40|7357.9|7355.1|7357.2|7354.4|7357.9|7355.1|7357.2|7354.4|1
1631673890000|2021-09-15 02:44:50|7357.4|7354.6|7357.2|7354.4|7357.4|7354.6|7357.2|7354.4|0
1631673900000|2021-09-15 02:45:00|7357.4|7354.6|7357.7|7354.9|7358.4|7355.6|7357.2|7354.4|2
1631673910000|2021-09-15 02:45:10|7358.2|7355.4|7359.2|7356.4|7359.2|7356.4|7358.2|7355.4|19
1631673920000|2021-09-15 02:45:20|7358.9|7356.1|7359.2|7356.4|7359.2|7356.4|7358.9|7356.1|2
1631673930000|2021-09-15 02:45:30|7359.4|7356.6|7361.2|7358.4|7361.2|7358.4|7359.4|7356.6|32
1631673940000|2021-09-15 02:45:40|7360.9|7358.1|7360.4|7357.6|7361.2|7358.4|7360.2|7357.4|3
1631673950000|2021-09-15 02:45:50|7360.2|7357.4|7360.4|7357.6|7360.4|7357.6|7360.2|7357.4|2
1631673960000|2021-09-15 02:46:00|7361.1|7358.3|7362.6|7359.8|7362.9|7360.1|7361.1|7358.3|2
1631673970000|2021-09-15 02:46:10|7363.4|7360.6|7361.9|7359.1|7363.9|7361.1|7361.9|7359.1|6
1631673980000|2021-09-15 02:46:20|7362.1|7359.3|7362.4|7359.6|7362.4|7359.6|7362.1|7359.3|0
1631673990000|2021-09-15 02:46:30|7361.9|7359.1|7362.4|7359.6|7362.9|7360.1|7361.9|7359.1|0
1631674000000|2021-09-15 02:46:40|7362.9|7360.1|7363.4|7360.6|7363.4|7360.6|7362.9|7360.1|0
1631674010000|2021-09-15 02:46:50|7363.2|7360.4|7362.9|7360.1|7363.4|7360.6|7362.9|7360.1|1
1631674020000|2021-09-15 02:47:00|7362.7|7359.9|7362.4|7359.6|7362.9|7360.1|7362.2|7359.4|0
1631674030000|2021-09-15 02:47:10|7363.2|7360.4|7363.7|7360.9|7363.7|7360.9|7363.2|7360.4|32
1631674040000|2021-09-15 02:47:20|7363.2|7360.4|7363.2|7360.4|7363.4|7360.6|7363.2|7360.4|0
1631674050000|2021-09-15 02:47:30|7363.4|7360.6|7363.2|7360.4|7363.4|7360.6|7363.2|7360.4|0
1631674060000|2021-09-15 02:47:40|7363.4|7360.6|7363.4|7360.6|7363.9|7361.1|7363.2|7360.4|2
1631674070000|2021-09-15 02:47:50|7363.9|7361.1|7364.4|7361.6|7364.9|7362.1|7363.9|7361.1|1
1631674080000|2021-09-15 02:48:00|7364.7|7361.9|7364.2|7361.4|7365.2|7362.4|7364.2|7361.4|2
1631674090000|2021-09-15 02:48:10|7364.4|7361.6|7363.7|7360.9|7364.9|7362.1|7363.7|7360.9|0
1631674100000|2021-09-15 02:48:20|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|7364.2|7361.4|0
1631674110000|2021-09-15 02:48:30|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.2|7360.4|0
1631674120000|2021-09-15 02:48:40|7363.7|7360.9|7363.2|7360.4|7363.7|7360.9|7363.2|7360.4|1
1631674130000|2021-09-15 02:48:50|7363.4|7360.6|7363.7|7360.9|7363.9|7361.1|7363.4|7360.6|0
1631674140000|2021-09-15 02:49:00|7363.6|7360.8|7363.7|7360.9|7363.9|7361.1|7363.6|7360.8|0
1631674150000|2021-09-15 02:49:10|7363.9|7361.1|7363.9|7361.1|7363.9|7361.1|7363.7|7360.9|0
1631674160000|2021-09-15 02:49:20|7364.4|7361.6|7366.2|7363.4|7366.2|7363.4|7364.4|7361.6|10
1631674170000|2021-09-15 02:49:30|7365.9|7363.1|7365.9|7363.1|7366.7|7363.9|7365.9|7363.1|17
1631674180000|2021-09-15 02:49:40|7365.7|7362.9|7366.2|7363.4|7366.2|7363.4|7365.7|7362.9|0
1631674190000|2021-09-15 02:49:50|7366.4|7363.6|7365.7|7362.9|7366.4|7363.6|7365.7|7362.9|1
1631674200000|2021-09-15 02:50:00|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|7365.9|7363.1|0
1631674210000|2021-09-15 02:50:10|7367.2|7364.4|7367.2|7364.4|7367.7|7364.9|7367.2|7364.4|8
1631674220000|2021-09-15 02:50:20|7367.4|7364.6|7368.2|7365.4|7368.7|7365.9|7367.4|7364.6|2
1631674230000|2021-09-15 02:50:30|7367.9|7365.1|7367.7|7364.9|7367.9|7365.1|7367.7|7364.9|3
1631674240000|2021-09-15 02:50:40|7367.2|7364.4|7366.2|7363.4|7367.2|7364.4|7365.7|7362.9|3
1631674250000|2021-09-15 02:50:50|7366.7|7363.9|7366.7|7363.9|7366.9|7364.1|7366.2|7363.4|4
1631674280000|2021-09-15 02:51:20|7366.2|7363.4|7366.4|7363.6|7366.4|7363.6|7366.2|7363.4|0
1631674290000|2021-09-15 02:51:30|7366.2|7363.4|7366.7|7363.9|7366.7|7363.9|7366.2|7363.4|0
1631674300000|2021-09-15 02:51:40|7366.9|7364.1|7367.7|7364.9|7367.7|7364.9|7366.9|7364.1|0
1631674320000|2021-09-15 02:52:00|7367.9|7365.1|7368.7|7365.9|7368.7|7365.9|7367.9|7365.1|2
1631674330000|2021-09-15 02:52:10|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|7368.2|7365.4|0
1631674340000|2021-09-15 02:52:20|7367.9|7365.1|7368.4|7365.6|7368.4|7365.6|7367.9|7365.1|0
1631674360000|2021-09-15 02:52:40|7368.7|7365.9|7368.7|7365.9|7368.7|7365.9|7368.4|7365.6|3
1631674370000|2021-09-15 02:52:50|7368.9|7366.1|7368.9|7366.1|7369.4|7366.6|7368.9|7366.1|2
1631674380000|2021-09-15 02:53:00|7368.4|7365.6|7368.7|7365.9|7368.7|7365.9|7368.4|7365.6|0
1631674390000|2021-09-15 02:53:10|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|7368.4|7365.6|0
1631674400000|2021-09-15 02:53:20|7368.7|7365.9|7368.4|7365.6|7368.7|7365.9|7368.4|7365.6|1
1631674410000|2021-09-15 02:53:30|7368.2|7365.4|7368.2|7365.4|7368.4|7365.6|7368.2|7365.4|0
1631674420000|2021-09-15 02:53:40|7368.4|7365.6|7368.2|7365.4|7368.4|7365.6|7367.9|7365.1|1
1631674430000|2021-09-15 02:53:50|7367.9|7365.1|7367.9|7365.1|7368.2|7365.4|7367.9|7365.1|0
1631674440000|2021-09-15 02:54:00|7367.7|7364.9|7368.2|7365.4|7368.2|7365.4|7367.4|7364.6|0
1631674470000|2021-09-15 02:54:30|7369.2|7366.4|7370.2|7367.4|7370.2|7367.4|7369.2|7366.4|12
1631674480000|2021-09-15 02:54:40|7369.9|7367.1|7369.4|7366.6|7369.9|7367.1|7369.4|7366.6|3
1631674490000|2021-09-15 02:54:50|7369.7|7366.9|7369.2|7366.4|7369.9|7367.1|7369.2|7366.4|1
1631674500000|2021-09-15 02:55:00|7369.7|7366.9|7369.2|7366.4|7369.7|7366.9|7369.2|7366.4|0
1631674510000|2021-09-15 02:55:10|7369.4|7366.6|7369.7|7366.9|7369.7|7366.9|7369.4|7366.6|1
1631674520000|2021-09-15 02:55:20|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.7|7366.9|2
1631674530000|2021-09-15 02:55:30|7369.7|7366.9|7368.4|7365.6|7369.7|7366.9|7368.2|7365.4|0
1631674540000|2021-09-15 02:55:40|7368.7|7365.9|7370.2|7367.4|7370.2|7367.4|7368.7|7365.9|4
1631674550000|2021-09-15 02:55:50|7370.7|7367.9|7370.2|7367.4|7370.7|7367.9|7370.2|7367.4|6
1631674560000|2021-09-15 02:56:00|7370.4|7367.6|7371.2|7368.4|7371.2|7368.4|7370.4|7367.6|5
1631674570000|2021-09-15 02:56:10|7370.7|7367.9|7370.9|7368.1|7371.2|7368.4|7370.7|7367.9|34
1631674580000|2021-09-15 02:56:20|7371.4|7368.6|7370.9|7368.1|7371.4|7368.6|7370.7|7367.9|5
1631674590000|2021-09-15 02:56:30|7371.2|7368.4|7370.9|7368.1|7371.2|7368.4|7370.9|7368.1|1
1631674600000|2021-09-15 02:56:40|7371.2|7368.4|7369.7|7366.9|7371.2|7368.4|7369.7|7366.9|1
1631674610000|2021-09-15 02:56:50|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|0
1631674620000|2021-09-15 02:57:00|7370.9|7368.1|7369.9|7367.1|7370.9|7368.1|7369.9|7367.1|1
1631674630000|2021-09-15 02:57:10|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|0
1631674640000|2021-09-15 02:57:20|7369.4|7366.6|7369.7|7366.9|7369.7|7366.9|7369.4|7366.6|0
1631674650000|2021-09-15 02:57:30|7369.2|7366.4|7370.2|7367.4|7370.4|7367.6|7369.2|7366.4|1
1631674660000|2021-09-15 02:57:40|7370.4|7367.6|7369.9|7367.1|7371.2|7368.4|7369.9|7367.1|2
1631674670000|2021-09-15 02:57:50|7370.4|7367.6|7370.1|7367.3|7370.4|7367.6|7370.1|7367.3|0
1631674680000|2021-09-15 02:58:00|7370.4|7367.6|7370.1|7367.3|7370.4|7367.6|7370.1|7367.3|3
1631674690000|2021-09-15 02:58:10|7369.9|7367.1|7369.6|7366.8|7369.9|7367.1|7369.6|7366.8|1
1631674700000|2021-09-15 02:58:20|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.6|7366.8|0
1631674710000|2021-09-15 02:58:30|7369.6|7366.8|7369.9|7367.1|7369.9|7367.1|7369.6|7366.8|1
1631674720000|2021-09-15 02:58:40|7370.1|7367.3|7370.4|7367.6|7370.7|7367.9|7370.1|7367.3|0
1631674730000|2021-09-15 02:58:50|7370.9|7368.1|7372.1|7369.3|7372.1|7369.3|7370.4|7367.6|10
1631674740000|2021-09-15 02:59:00|7372.4|7369.6|7372.1|7369.3|7372.6|7369.8|7372.1|7369.3|11
1631674750000|2021-09-15 02:59:10|7372.6|7369.8|7373.9|7371.1|7374.1|7371.3|7372.6|7369.8|16
1631674760000|2021-09-15 02:59:20|7374.4|7371.6|7375.1|7372.3|7375.1|7372.3|7374.4|7371.6|10
1631674770000|2021-09-15 02:59:30|7374.9|7372.1|7374.6|7371.8|7374.9|7372.1|7374.1|7371.3|5
1631674780000|2021-09-15 02:59:40|7374.1|7371.3|7376.9|7374.1|7376.9|7374.1|7374.1|7371.3|52
1631674790000|2021-09-15 02:59:50|7376.6|7373.8|7377.1|7374.3|7377.9|7375.1|7375.9|7373.1|6
1631674800000|2021-09-15 03:00:00|7376.9|7374.1|7378.1|7375.3|7378.9|7376.1|7376.9|7374.1|152
1631674810000|2021-09-15 03:00:10|7377.9|7375.1|7377.4|7374.6|7377.9|7375.1|7377.4|7374.6|0
1631674820000|2021-09-15 03:00:20|7377.1|7374.3|7377.4|7374.6|7377.4|7374.6|7377.1|7374.3|1
1631674830000|2021-09-15 03:00:30|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7376.9|7374.1|0
1631674840000|2021-09-15 03:00:40|7377.4|7374.6|7375.6|7372.8|7377.4|7374.6|7375.4|7372.6|18
1631674850000|2021-09-15 03:00:50|7376.1|7373.3|7375.6|7372.8|7376.1|7373.3|7375.6|7372.8|6
1631674860000|2021-09-15 03:01:00|7376.1|7373.3|7375.6|7372.8|7376.1|7373.3|7375.1|7372.3|7
1631674870000|2021-09-15 03:01:10|7375.4|7372.6|7374.6|7371.8|7375.6|7372.8|7374.6|7371.8|0
1631674880000|2021-09-15 03:01:20|7374.4|7371.6|7374.1|7371.3|7374.4|7371.6|7373.9|7371.1|1
1631674890000|2021-09-15 03:01:30|7373.9|7371.1|7372.1|7369.3|7373.9|7371.1|7371.9|7369.1|54
1631674900000|2021-09-15 03:01:40|7373|7370.2|7373.1|7370.3|7373.4|7370.6|7373|7370.2|2
1631674910000|2021-09-15 03:01:50|7373.6|7370.8|7372.9|7370.1|7374.6|7371.8|7372.9|7370.1|35
1631674920000|2021-09-15 03:02:00|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|7373.6|7370.8|0
1631674940000|2021-09-15 03:02:20|7374.3|7371.5|7375.4|7372.6|7375.6|7372.8|7374.3|7371.5|19
1631674950000|2021-09-15 03:02:30|7375.1|7372.3|7375.6|7372.8|7376.9|7374.1|7375.1|7372.3|8
1631674960000|2021-09-15 03:02:40|7375.4|7372.6|7375.9|7373.1|7375.9|7373.1|7375.4|7372.6|3
1631674970000|2021-09-15 03:02:50|7376.4|7373.6|7376.6|7373.8|7377.1|7374.3|7376.1|7373.3|1
1631674980000|2021-09-15 03:03:00|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|0
1631674990000|2021-09-15 03:03:10|7376.1|7373.3|7378.4|7375.6|7378.4|7375.6|7376.1|7373.3|11
1631675000000|2021-09-15 03:03:20|7378.9|7376.1|7379.1|7376.3|7379.9|7377.1|7378.9|7376.1|6
1631675010000|2021-09-15 03:03:30|7379.4|7376.6|7379.1|7376.3|7379.4|7376.6|7378.6|7375.8|3
1631675020000|2021-09-15 03:03:40|7379.4|7376.6|7378.4|7375.6|7379.4|7376.6|7378.4|7375.6|0
1631675030000|2021-09-15 03:03:50|7378.6|7375.8|7378.9|7376.1|7378.9|7376.1|7378.6|7375.8|0
1631675040000|2021-09-15 03:04:00|7378.6|7375.8|7378.4|7375.6|7378.6|7375.8|7378.4|7375.6|1
1631675050000|2021-09-15 03:04:10|7378.1|7375.3|7378.1|7375.3|7378.4|7375.6|7378.1|7375.3|1
1631675060000|2021-09-15 03:04:20|7377.7|7374.9|7377.1|7374.3|7377.7|7374.9|7376.6|7373.8|0
1631675070000|2021-09-15 03:04:30|7377.4|7374.6|7376.4|7373.6|7377.4|7374.6|7376.4|7373.6|0
1631675080000|2021-09-15 03:04:40|7376.1|7373.3|7376.6|7373.8|7376.6|7373.8|7376.1|7373.3|39
1631675090000|2021-09-15 03:04:50|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|7376.1|7373.3|0
1631675100000|2021-09-15 03:05:00|7377.1|7374.3|7377.1|7374.3|7377.6|7374.8|7376.9|7374.1|1
1631675110000|2021-09-15 03:05:10|7376.1|7373.3|7376.6|7373.8|7376.6|7373.8|7376.1|7373.3|7
1631675120000|2021-09-15 03:05:20|7376.4|7373.6|7375.9|7373.1|7376.4|7373.6|7375.9|7373.1|3
1631675130000|2021-09-15 03:05:30|7376.1|7373.3|7376.4|7373.6|7376.6|7373.8|7376.1|7373.3|1
1631675140000|2021-09-15 03:05:40|7376.1|7373.3|7375.9|7373.1|7376.1|7373.3|7375.6|7372.8|2
1631675150000|2021-09-15 03:05:50|7376.1|7373.3|7377.9|7375.1|7378.4|7375.6|7376.1|7373.3|13
1631675160000|2021-09-15 03:06:00|7378.1|7375.3|7379.1|7376.3|7379.1|7376.3|7378.1|7375.3|6
1631675170000|2021-09-15 03:06:10|7378.9|7376.1|7379.1|7376.3|7379.1|7376.3|7378.9|7376.1|9
1631675180000|2021-09-15 03:06:20|7378.4|7375.6|7378.9|7376.1|7379.1|7376.3|7378.4|7375.6|7
1631675190000|2021-09-15 03:06:30|7378.4|7375.6|7378.9|7376.1|7379.1|7376.3|7378.4|7375.6|2
1631675200000|2021-09-15 03:06:40|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|7378.4|7375.6|0
1631675210000|2021-09-15 03:06:50|7378.6|7375.8|7378.9|7376.1|7379.4|7376.6|7378.6|7375.8|0
1631675220000|2021-09-15 03:07:00|7378.6|7375.8|7379.4|7376.6|7379.4|7376.6|7378.6|7375.8|1
1631675230000|2021-09-15 03:07:10|7379.9|7377.1|7380.1|7377.3|7380.1|7377.3|7379.9|7377.1|6
1631675240000|2021-09-15 03:07:20|7379.9|7377.1|7379.6|7376.8|7379.9|7377.1|7379.1|7376.3|2
1631675250000|2021-09-15 03:07:30|7379.4|7376.6|7378.4|7375.6|7379.4|7376.6|7378.1|7375.3|4
1631675260000|2021-09-15 03:07:40|7378.1|7375.3|7376.9|7374.1|7378.1|7375.3|7376.9|7374.1|18
1631675270000|2021-09-15 03:07:50|7376.1|7373.3|7377.9|7375.1|7378.1|7375.3|7376.1|7373.3|24
1631675280000|2021-09-15 03:08:00|7377.6|7374.8|7377.1|7374.3|7377.6|7374.8|7377.1|7374.3|1
1631675290000|2021-09-15 03:08:10|7377.4|7374.6|7377.6|7374.8|7377.6|7374.8|7377.4|7374.6|2
1631675300000|2021-09-15 03:08:20|7377.9|7375.1|7377.6|7374.8|7378.1|7375.3|7377.1|7374.3|4
1631675310000|2021-09-15 03:08:30|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|1
1631675320000|2021-09-15 03:08:40|7376.9|7374.1|7377.1|7374.3|7377.1|7374.3|7376.9|7374.1|1
1631675330000|2021-09-15 03:08:50|7377.9|7375.1|7378.4|7375.6|7378.4|7375.6|7377.9|7375.1|35
1631675340000|2021-09-15 03:09:00|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|11
1631675350000|2021-09-15 03:09:10|7377.6|7374.8|7377.4|7374.6|7377.6|7374.8|7377.1|7374.3|24
1631675360000|2021-09-15 03:09:20|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|7377.1|7374.3|4
1631675370000|2021-09-15 03:09:30|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.1|7374.3|0
1631675380000|2021-09-15 03:09:40|7377.1|7374.3|7376.1|7373.3|7377.1|7374.3|7376.1|7373.3|18
1631675390000|2021-09-15 03:09:50|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|2
1631675400000|2021-09-15 03:10:00|7377.1|7374.3|7377.6|7374.8|7377.6|7374.8|7377.1|7374.3|0
1631675410000|2021-09-15 03:10:10|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|0
1631675420000|2021-09-15 03:10:20|7376.6|7373.8|7376.1|7373.3|7376.6|7373.8|7376.1|7373.3|1
1631675430000|2021-09-15 03:10:30|7375.9|7373.1|7375.7|7372.9|7376.1|7373.3|7375.7|7372.9|2
1631675440000|2021-09-15 03:10:40|7375.4|7372.6|7376.9|7374.1|7376.9|7374.1|7375.4|7372.6|21
1631675450000|2021-09-15 03:10:50|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|0
1631675460000|2021-09-15 03:11:00|||||||||1
1631675470000|2021-09-15 03:11:10|7377.1|7374.3|7378.4|7375.6|7378.4|7375.6|7377.1|7374.3|3
1631675480000|2021-09-15 03:11:20|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|0
1631675490000|2021-09-15 03:11:30|7378.9|7376.1|7379.1|7376.3|7379.1|7376.3|7378.9|7376.1|3
1631675500000|2021-09-15 03:11:40|7378.9|7376.1|7378.1|7375.3|7378.9|7376.1|7378.1|7375.3|2
1631675510000|2021-09-15 03:11:50|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|1
1631675520000|2021-09-15 03:12:00|7378.7|7375.9|7377.6|7374.8|7378.7|7375.9|7377.1|7374.3|4
1631675530000|2021-09-15 03:12:10|7377.9|7375.1|7378.1|7375.3|7378.1|7375.3|7377.9|7375.1|0
1631675540000|2021-09-15 03:12:20|7377.9|7375.1|7378.1|7375.3|7378.4|7375.6|7377.9|7375.1|7
1631675550000|2021-09-15 03:12:30|||||||||3
1631675560000|2021-09-15 03:12:40|7377.9|7375.1|7377.1|7374.3|7378.4|7375.6|7377.1|7374.3|29
1631675570000|2021-09-15 03:12:50|7376.1|7373.3|7376.4|7373.6|7376.4|7373.6|7375.9|7373.1|2
1631675580000|2021-09-15 03:13:00|7376.1|7373.3|7378.1|7375.3|7378.1|7375.3|7376.1|7373.3|26
1631675590000|2021-09-15 03:13:10|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|7377.9|7375.1|1
1631675600000|2021-09-15 03:13:20|7377.4|7374.6|7377.6|7374.8|7377.6|7374.8|7377.4|7374.6|3
1631675610000|2021-09-15 03:13:30|7377.4|7374.6|7377.1|7374.3|7377.4|7374.6|7377.1|7374.3|0
1631675620000|2021-09-15 03:13:40|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.1|7373.3|7
1631675630000|2021-09-15 03:13:50|7376.6|7373.8|7377.1|7374.3|7377.1|7374.3|7376.4|7373.6|8
1631675640000|2021-09-15 03:14:00|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.1|7374.3|7
1631675650000|2021-09-15 03:14:10|7376.9|7374.1|7378.6|7375.8|7378.6|7375.8|7376.9|7374.1|15
1631675660000|2021-09-15 03:14:20|7378.4|7375.6|7378.4|7375.6|7379.1|7376.3|7378.1|7375.3|14
1631675670000|2021-09-15 03:14:30|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|0
1631675680000|2021-09-15 03:14:40|7378.4|7375.6|7378.1|7375.3|7378.4|7375.6|7378.1|7375.3|6
1631675690000|2021-09-15 03:14:50|7377.9|7375.1|7378.4|7375.6|7378.4|7375.6|7377.9|7375.1|5
1631675700000|2021-09-15 03:15:00|7378.1|7375.3|7377.9|7375.1|7378.1|7375.3|7377.9|7375.1|1
1631675710000|2021-09-15 03:15:10|7376.9|7374.1|7376.9|7374.1|7377.1|7374.3|7376.9|7374.1|4
1631675720000|2021-09-15 03:15:20|7377.1|7374.3|7377.1|7374.3|7377.4|7374.6|7377.1|7374.3|5
1631675730000|2021-09-15 03:15:30|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|7376.9|7374.1|1
1631675740000|2021-09-15 03:15:40|7377.1|7374.3|7376.1|7373.3|7377.1|7374.3|7376.1|7373.3|7
1631675750000|2021-09-15 03:15:50|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|5
1631675760000|2021-09-15 03:16:00|7374.9|7372.1|7375.9|7373.1|7375.9|7373.1|7374.9|7372.1|4
1631675770000|2021-09-15 03:16:10|7375.4|7372.6|7375.4|7372.6|7375.6|7372.8|7374.9|7372.1|1
1631675780000|2021-09-15 03:16:20|7375.6|7372.8|7376.9|7374.1|7377.4|7374.6|7375.6|7372.8|10
1631675790000|2021-09-15 03:16:30|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|7376.4|7373.6|2
1631675800000|2021-09-15 03:16:40|7376.1|7373.3|7375.9|7373.1|7376.1|7373.3|7375.9|7373.1|0
1631675820000|2021-09-15 03:17:00|7376.4|7373.6|7377.4|7374.6|7377.4|7374.6|7376.4|7373.6|6
1631675830000|2021-09-15 03:17:10|7377.8|7375|7377.9|7375.1|7378.4|7375.6|7377.8|7375|3
1631675840000|2021-09-15 03:17:20|7378.4|7375.6|7380.4|7377.6|7380.9|7378.1|7378.4|7375.6|30
1631675850000|2021-09-15 03:17:30|7380.1|7377.3|7380.4|7377.6|7380.4|7377.6|7380.1|7377.3|0
1631675860000|2021-09-15 03:17:40|7380.1|7377.3|7379.9|7377.1|7380.1|7377.3|7379.9|7377.1|8
1631675870000|2021-09-15 03:17:50|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|2
1631675880000|2021-09-15 03:18:00|7378.6|7375.8|7379.3|7376.5|7379.3|7376.5|7378.6|7375.8|29
1631675890000|2021-09-15 03:18:10|7379.8|7377|7380.1|7377.3|7380.3|7377.5|7379.8|7377|5
1631675900000|2021-09-15 03:18:20|7380.3|7377.5|7380.6|7377.8|7380.6|7377.8|7380.3|7377.5|6
1631675910000|2021-09-15 03:18:30|7380.3|7377.5|7380.1|7377.3|7380.3|7377.5|7380.1|7377.3|6
1631675920000|2021-09-15 03:18:40|7380.3|7377.5|7380.8|7378|7380.8|7378|7380.3|7377.5|10
1631675930000|2021-09-15 03:18:50|7380.6|7377.8|7379.3|7376.5|7380.6|7377.8|7379.3|7376.5|6
1631675940000|2021-09-15 03:19:00|7379.1|7376.3|7379.3|7376.5|7379.3|7376.5|7379.1|7376.3|0
1631675950000|2021-09-15 03:19:10|7378.1|7375.3|7379.3|7376.5|7379.3|7376.5|7378.1|7375.3|11
1631675960000|2021-09-15 03:19:20|7379.1|7376.3|7378.1|7375.3|7379.1|7376.3|7378.1|7375.3|4
1631675970000|2021-09-15 03:19:30|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|1
1631675980000|2021-09-15 03:19:40|7377.8|7375|7379.1|7376.3|7379.1|7376.3|7377.8|7375|1
1631675990000|2021-09-15 03:19:50|7379.6|7376.8|7379.3|7376.5|7379.6|7376.8|7379.1|7376.3|5
1631676010000|2021-09-15 03:20:10|7379.1|7376.3|7379.3|7376.5|7379.3|7376.5|7379.1|7376.3|1
1631676040000|2021-09-15 03:20:40|7379.1|7376.3|7378.8|7376|7379.1|7376.3|7378.8|7376|1
1631676050000|2021-09-15 03:20:50|||||||||3
1631676100000|2021-09-15 03:21:40|7379.1|7376.3|7379.3|7376.5|7379.3|7376.5|7379.1|7376.3|2
1631676110000|2021-09-15 03:21:50|7379.1|7376.3|7378.8|7376|7379.3|7376.5|7378.8|7376|2
1631676120000|2021-09-15 03:22:00|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|0
1631676150000|2021-09-15 03:22:30|7378.7|7375.9|7377.6|7374.8|7378.7|7375.9|7377.6|7374.8|12
1631676160000|2021-09-15 03:22:40|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|1
1631676180000|2021-09-15 03:23:00|||||||||1
1631676190000|2021-09-15 03:23:10|7377.1|7374.3|7376.6|7373.8|7377.1|7374.3|7376.6|7373.8|2
1631676200000|2021-09-15 03:23:20|7376.1|7373.3|7375.3|7372.5|7376.3|7373.5|7375.3|7372.5|4
1631676210000|2021-09-15 03:23:30|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|0
1631676220000|2021-09-15 03:23:40|7375.1|7372.3|7375.1|7372.3|7375.3|7372.5|7375.1|7372.3|2
1631676230000|2021-09-15 03:23:50|||||||||1
1631676250000|2021-09-15 03:24:10|7374.8|7372|7374.8|7372|7374.8|7372|7374.8|7372|0
1631676260000|2021-09-15 03:24:20|7374.6|7371.8|7373.8|7371|7374.6|7371.8|7373.8|7371|12
1631676270000|2021-09-15 03:24:30|||||||||5
1631676280000|2021-09-15 03:24:40|7374.4|7371.6|7374.6|7371.8|7374.9|7372.1|7374.4|7371.6|1
1631676290000|2021-09-15 03:24:50|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|0
1631676300000|2021-09-15 03:25:00|7374.1|7371.3|7373.8|7371|7374.1|7371.3|7373.8|7371|1
1631676310000|2021-09-15 03:25:10|||||||||1
1631676320000|2021-09-15 03:25:20|7374.1|7371.3|7373.6|7370.8|7374.1|7371.3|7373.6|7370.8|5
1631676330000|2021-09-15 03:25:30|||||||||1
1631676350000|2021-09-15 03:25:50|7374.1|7371.3|7373.8|7371|7374.6|7371.8|7373.8|7371|4
1631676360000|2021-09-15 03:26:00|7373.6|7370.8|7373.8|7371|7373.8|7371|7373.3|7370.5|2
1631676370000|2021-09-15 03:26:10|7373.4|7370.6|7373.1|7370.3|7373.4|7370.6|7373.1|7370.3|1
1631676380000|2021-09-15 03:26:20|||||||||2
1631676400000|2021-09-15 03:26:40|7373.3|7370.5|7373.8|7371|7373.8|7371|7373.3|7370.5|0
1631676410000|2021-09-15 03:26:50|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|2
1631676430000|2021-09-15 03:27:10|7373.6|7370.8|7373.8|7371|7373.8|7371|7373.6|7370.8|4
1631676440000|2021-09-15 03:27:20|7374.1|7371.3|7375.3|7372.5|7375.3|7372.5|7373.8|7371|3
1631676450000|2021-09-15 03:27:30|7375.6|7372.8|7376.1|7373.3|7376.1|7373.3|7375.3|7372.5|4
1631676460000|2021-09-15 03:27:40|7375.8|7373|7375.8|7373|7375.8|7373|7375.8|7373|0
1631676470000|2021-09-15 03:27:50|7376.1|7373.3|7377.3|7374.5|7377.3|7374.5|7376.1|7373.3|5
1631676480000|2021-09-15 03:28:00|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|0
1631676490000|2021-09-15 03:28:10|7375.8|7373|7375.8|7373|7375.8|7373|7375.6|7372.8|12
1631676500000|2021-09-15 03:28:20|7376.3|7373.5|7377.3|7374.5|7377.3|7374.5|7376.3|7373.5|0
1631676510000|2021-09-15 03:28:30|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|0
1631676520000|2021-09-15 03:28:40|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|0
1631676550000|2021-09-15 03:29:10|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|0
1631676560000|2021-09-15 03:29:20|7377.3|7374.5|7377.6|7374.8|7377.8|7375|7377.1|7374.3|13
1631676580000|2021-09-15 03:29:40|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|0
1631676600000|2021-09-15 03:30:00|7377.6|7374.8|7377.3|7374.5|7378.6|7375.8|7377.1|7374.3|15
1631676610000|2021-09-15 03:30:10|||||||||1
1631676620000|2021-09-15 03:30:20|7377.6|7374.8|7377.3|7374.5|7377.6|7374.8|7377.3|7374.5|1
1631676640000|2021-09-15 03:30:40|7377.1|7374.3|7377.3|7374.5|7377.3|7374.5|7376.8|7374|0
1631676650000|2021-09-15 03:30:50|7376.8|7374|7377.3|7374.5|7377.3|7374.5|7376.8|7374|0
1631676660000|2021-09-15 03:31:00|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|7377.1|7374.3|10
1631676670000|2021-09-15 03:31:10|7377.3|7374.5|7377.1|7374.3|7377.3|7374.5|7377.1|7374.3|0
1631676690000|2021-09-15 03:31:30|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|7377.3|7374.5|1
1631676700000|2021-09-15 03:31:40|7376.6|7373.8|7375.8|7373|7376.6|7373.8|7375.6|7372.8|10
1631676710000|2021-09-15 03:31:50|7375.1|7372.3|7375.3|7372.5|7376.1|7373.3|7375.1|7372.3|12
1631676720000|2021-09-15 03:32:00|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|7375.6|7372.8|0
1631676730000|2021-09-15 03:32:10|7375.8|7373|7375.8|7373|7375.8|7373|7375.8|7373|0
1631676740000|2021-09-15 03:32:20|7376.3|7373.5|7374.9|7372.1|7376.3|7373.5|7374.9|7372.1|22
1631676750000|2021-09-15 03:32:30|7375.6|7372.8|7375.3|7372.5|7375.6|7372.8|7375.1|7372.3|0
1631676760000|2021-09-15 03:32:40|7375.1|7372.3|7375.6|7372.8|7375.9|7373.1|7375.1|7372.3|0
1631676770000|2021-09-15 03:32:50|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|4
1631676790000|2021-09-15 03:33:10|7376.4|7373.6|7376.1|7373.3|7376.6|7373.8|7376.1|7373.3|8
1631676800000|2021-09-15 03:33:20|7375.8|7373|7375.6|7372.8|7375.8|7373|7375.6|7372.8|10
1631676810000|2021-09-15 03:33:30|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|1
1631676820000|2021-09-15 03:33:40|7375.8|7373|7375.8|7373|7375.8|7373|7375.8|7373|0
1631676830000|2021-09-15 03:33:50|||||||||2
1631676840000|2021-09-15 03:34:00|7375.6|7372.8|7375.1|7372.3|7375.6|7372.8|7374.6|7371.8|25
1631676850000|2021-09-15 03:34:10|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|0
1631676880000|2021-09-15 03:34:40|7375.1|7372.3|7374.6|7371.8|7375.1|7372.3|7374.4|7371.6|2
1631676890000|2021-09-15 03:34:50|7373.8|7371|7374.1|7371.3|7374.3|7371.5|7373.8|7371|0
1631676900000|2021-09-15 03:35:00|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|2
1631676910000|2021-09-15 03:35:10|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|0
1631676920000|2021-09-15 03:35:20|7374.1|7371.3|7373.8|7371|7374.1|7371.3|7373.8|7371|0
1631676930000|2021-09-15 03:35:30|7374.1|7371.3|7373.6|7370.8|7374.1|7371.3|7373.6|7370.8|1
1631676940000|2021-09-15 03:35:40|7373.8|7371|7373.8|7371|7373.8|7371|7373.6|7370.8|5
1631676950000|2021-09-15 03:35:50|7374.3|7371.5|7375.3|7372.5|7375.3|7372.5|7374.3|7371.5|4
1631676960000|2021-09-15 03:36:00|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|7375.1|7372.3|0
1631676980000|2021-09-15 03:36:20|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|0
1631676990000|2021-09-15 03:36:30|7375.1|7372.3|7375.3|7372.5|7375.3|7372.5|7375.1|7372.3|29
1631677000000|2021-09-15 03:36:40|7375.1|7372.3|7375.6|7372.8|7375.6|7372.8|7374.6|7371.8|3
1631677010000|2021-09-15 03:36:50|7376.1|7373.3|7376.3|7373.5|7377.3|7374.5|7376.1|7373.3|5
1631677020000|2021-09-15 03:37:00|7376.1|7373.3|7375.6|7372.8|7376.1|7373.3|7375.6|7372.8|26
1631677030000|2021-09-15 03:37:10|7374.8|7372|7374.8|7372|7374.8|7372|7374.8|7372|3
1631677040000|2021-09-15 03:37:20|7374.6|7371.8|7374.1|7371.3|7374.6|7371.8|7373.8|7371|5
1631677050000|2021-09-15 03:37:30|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|0
1631677060000|2021-09-15 03:37:40|7374.8|7372|7375.3|7372.5|7375.3|7372.5|7374.8|7372|2
1631677070000|2021-09-15 03:37:50|7375.6|7372.8|7374.1|7371.3|7375.8|7373|7374.1|7371.3|2
1631677080000|2021-09-15 03:38:00|7374.3|7371.5|7375.3|7372.5|7375.3|7372.5|7374.3|7371.5|0
1631677090000|2021-09-15 03:38:10|7374.5|7371.7|7374|7371.2|7374.5|7371.7|7374|7371.2|1
1631677100000|2021-09-15 03:38:20|7373.8|7371|7373.5|7370.7|7374|7371.2|7373.5|7370.7|0
1631677110000|2021-09-15 03:38:30|7374|7371.2|7373.8|7371|7374|7371.2|7373.8|7371|1
1631677120000|2021-09-15 03:38:40|7374|7371.2|7372.5|7369.7|7374|7371.2|7372.5|7369.7|2
1631677130000|2021-09-15 03:38:50|7373.5|7370.7|7374|7371.2|7374|7371.2|7373.5|7370.7|22
1631677140000|2021-09-15 03:39:00|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|1
1631677150000|2021-09-15 03:39:10|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|0
1631677170000|2021-09-15 03:39:30|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|10
1631677190000|2021-09-15 03:39:50|7372.8|7370|7372.8|7370|7372.8|7370|7372.5|7369.7|10
1631677200000|2021-09-15 03:40:00|7373|7370.2|7372.5|7369.7|7373|7370.2|7372.5|7369.7|0
1631677210000|2021-09-15 03:40:10|7372.3|7369.5|7372.5|7369.7|7372.5|7369.7|7372.3|7369.5|1
1631677240000|2021-09-15 03:40:40|7373.1|7370.3|7373.5|7370.7|7373.5|7370.7|7373.1|7370.3|1
1631677250000|2021-09-15 03:40:50|7373.3|7370.5|7373|7370.2|7373.3|7370.5|7373|7370.2|1
1631677260000|2021-09-15 03:41:00|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|0
1631677290000|2021-09-15 03:41:30|7373.3|7370.5|7373|7370.2|7373.3|7370.5|7373|7370.2|7
1631677300000|2021-09-15 03:41:40|7373.3|7370.5|7373.5|7370.7|7373.5|7370.7|7373.3|7370.5|0
1631677310000|2021-09-15 03:41:50|7373|7370.2|7373|7370.2|7373|7370.2|7373|7370.2|1
1631677320000|2021-09-15 03:42:00|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|0
1631677340000|2021-09-15 03:42:20|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|2
1631677390000|2021-09-15 03:43:10|7371.8|7369|7371.5|7368.7|7371.8|7369|7371.5|7368.7|9
1631677400000|2021-09-15 03:43:20|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|3
1631677410000|2021-09-15 03:43:30|||||||||1
1631677420000|2021-09-15 03:43:40|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.3|7368.5|1
1631677430000|2021-09-15 03:43:50|||||||||20
1631677440000|2021-09-15 03:44:00|7371.8|7369|7372.5|7369.7|7372.5|7369.7|7371.8|7369|1
1631677460000|2021-09-15 03:44:20|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|1
1631677470000|2021-09-15 03:44:30|7372.3|7369.5|7372.5|7369.7|7372.5|7369.7|7372.3|7369.5|0
1631677480000|2021-09-15 03:44:40|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|0
1631677490000|2021-09-15 03:44:50|||||||||1
1631677500000|2021-09-15 03:45:00|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|0
1631677510000|2021-09-15 03:45:10|7372.8|7370|7373|7370.2|7373|7370.2|7372.8|7370|1
1631677520000|2021-09-15 03:45:20|7372.5|7369.7|7371.3|7368.5|7372.8|7370|7371|7368.2|6
1631677530000|2021-09-15 03:45:30|7371|7368.2|7371|7368.2|7371|7368.2|7371|7368.2|3
1631677540000|2021-09-15 03:45:40|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|0
1631677620000|2021-09-15 03:47:00|7371.5|7368.7|7372|7369.2|7372|7369.2|7371.5|7368.7|0
1631677630000|2021-09-15 03:47:10|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|0
1631677660000|2021-09-15 03:47:40|7372.8|7370|7372.5|7369.7|7373|7370.2|7372.5|7369.7|0
1631677670000|2021-09-15 03:47:50|7372.3|7369.5|7372|7369.2|7372.3|7369.5|7372|7369.2|10
1631677680000|2021-09-15 03:48:00|7371.5|7368.7|7371.5|7368.7|7372|7369.2|7371.5|7368.7|23
1631677690000|2021-09-15 03:48:10|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|0
1631677710000|2021-09-15 03:48:30|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|0
1631677720000|2021-09-15 03:48:40|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|2
1631677780000|2021-09-15 03:49:40|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|0
1631677790000|2021-09-15 03:49:50|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|1
1631677800000|2021-09-15 03:50:00|7371|7368.2|7371.5|7368.7|7371.5|7368.7|7371|7368.2|4
1631677820000|2021-09-15 03:50:20|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|1
1631677900000|2021-09-15 03:51:40|7371.1|7368.3|7370.8|7368|7371.1|7368.3|7370.8|7368|0
1631677920000|2021-09-15 03:52:00|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|0
1631677930000|2021-09-15 03:52:10|7370.8|7368|7371.3|7368.5|7371.3|7368.5|7370.8|7368|0
1631677950000|2021-09-15 03:52:30|7371.1|7368.3|7370.8|7368|7371.1|7368.3|7370.8|7368|0
1631677960000|2021-09-15 03:52:40|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|2
1631677990000|2021-09-15 03:53:10|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|0
1631678020000|2021-09-15 03:53:40|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|0
1631678030000|2021-09-15 03:53:50|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|0
1631678040000|2021-09-15 03:54:00|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|0
1631678050000|2021-09-15 03:54:10|7372|7369.2|7371.3|7368.5|7372|7369.2|7371.3|7368.5|10
1631678060000|2021-09-15 03:54:20|||||||||1
1631678090000|2021-09-15 03:54:50|7371.5|7368.7|7371.8|7369|7371.8|7369|7371.5|7368.7|0
1631678100000|2021-09-15 03:55:00|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|0
1631678130000|2021-09-15 03:55:30|7372|7369.2|7371.8|7369|7372|7369.2|7371.8|7369|0
1631678140000|2021-09-15 03:55:40|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|1
1631678150000|2021-09-15 03:55:50|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|5
1631678170000|2021-09-15 03:56:10|7371.5|7368.7|7372|7369.2|7372|7369.2|7371.5|7368.7|0
1631678180000|2021-09-15 03:56:20|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|0
1631678190000|2021-09-15 03:56:30|7371.5|7368.7|7372|7369.2|7372|7369.2|7371.5|7368.7|0
1631678200000|2021-09-15 03:56:40|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|0
1631678210000|2021-09-15 03:56:50|7371.8|7369|7371.8|7369|7372|7369.2|7371.8|7369|2
1631678220000|2021-09-15 03:57:00|7371.5|7368.7|7371.3|7368.5|7371.5|7368.7|7371.3|7368.5|1
1631678240000|2021-09-15 03:57:20|7371|7368.2|7370.8|7368|7371|7368.2|7370.8|7368|3
1631678250000|2021-09-15 03:57:30|7371.3|7368.5|7371.5|7368.7|7371.5|7368.7|7371.3|7368.5|4
1631678280000|2021-09-15 03:58:00|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|7371.3|7368.5|1
1631678300000|2021-09-15 03:58:20|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|0
1631678320000|2021-09-15 03:58:40|7371.7|7368.9|7371.5|7368.7|7372|7369.2|7371.5|7368.7|3
1631678340000|2021-09-15 03:59:00|7372|7369.2|7372.2|7369.4|7372.2|7369.4|7372|7369.2|8
1631678350000|2021-09-15 03:59:10|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|25
1631678370000|2021-09-15 03:59:30|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|0
1631678380000|2021-09-15 03:59:40|7371.5|7368.7|7371.5|7368.7|7372|7369.2|7371.5|7368.7|0
1631678400000|2021-09-15 04:00:00|7372|7369.2|7370.8|7368|7372|7369.2|7370.8|7368|13
1631678410000|2021-09-15 04:00:10|||||||||1
1631678420000|2021-09-15 04:00:20|||||||||5
1631678430000|2021-09-15 04:00:30|7371|7368.2|7370.8|7368|7371.3|7368.5|7370.8|7368|5
1631678440000|2021-09-15 04:00:40|7371.3|7368.5|7371.5|7368.7|7371.5|7368.7|7371.3|7368.5|2
1631678450000|2021-09-15 04:00:50|7370.8|7368|7370.8|7368|7371.3|7368.5|7370.8|7368|5
1631678470000|2021-09-15 04:01:10|||||||||3
1631678500000|2021-09-15 04:01:40|||||||||6
1631678510000|2021-09-15 04:01:50|||||||||2
1631678520000|2021-09-15 04:02:00|||||||||2
1631678530000|2021-09-15 04:02:10|||||||||4
1631678580000|2021-09-15 04:03:00|||||||||1
1631678600000|2021-09-15 04:03:20|||||||||2
1631678620000|2021-09-15 04:03:40|||||||||7
1631678630000|2021-09-15 04:03:50|7371.2|7368.4|7370.8|7368|7371.8|7369|7370.8|7368|4
1631678650000|2021-09-15 04:04:10|7371.3|7368.5|7371.1|7368.3|7371.3|7368.5|7370.8|7368|0
1631678660000|2021-09-15 04:04:20|7371|7368.2|7371.3|7368.5|7371.8|7369|7371|7368.2|1
1631678670000|2021-09-15 04:04:30|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|7371.1|7368.3|1
1631678680000|2021-09-15 04:04:40|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|0
1631678790000|2021-09-15 04:06:30|||||||||1
1631678860000|2021-09-15 04:07:40|7371|7368.2|7370.8|7368|7371|7368.2|7370.8|7368|0
1631678900000|2021-09-15 04:08:20|||||||||2
1631678910000|2021-09-15 04:08:30|||||||||2
1631678940000|2021-09-15 04:09:00|||||||||2
1631678990000|2021-09-15 04:09:50|||||||||4
1631679040000|2021-09-15 04:10:40|||||||||5
1631679050000|2021-09-15 04:10:50|||||||||1
1631679110000|2021-09-15 04:11:50|||||||||1
1631679160000|2021-09-15 04:12:40|7371|7368.2|7370.8|7368|7371|7368.2|7370.8|7368|1
1631679170000|2021-09-15 04:12:50|7371.2|7368.4|7373.3|7370.5|7373.3|7370.5|7371.2|7368.4|7
1631679180000|2021-09-15 04:13:00|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|1
1631679190000|2021-09-15 04:13:10|7373|7370.2|7373.3|7370.5|7373.5|7370.7|7373|7370.2|1
1631679200000|2021-09-15 04:13:20|7373.8|7371|7373.3|7370.5|7373.8|7371|7373.3|7370.5|3
1631679210000|2021-09-15 04:13:30|7373.8|7371|7372.8|7370|7373.8|7371|7372.8|7370|4
1631679230000|2021-09-15 04:13:50|||||||||1
1631679240000|2021-09-15 04:14:00|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|6
1631679250000|2021-09-15 04:14:10|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|11
1631679260000|2021-09-15 04:14:20|||||||||6
1631679270000|2021-09-15 04:14:30|||||||||1
1631679280000|2021-09-15 04:14:40|||||||||1
1631679300000|2021-09-15 04:15:00|7374.2|7371.4|7374.3|7371.5|7374.3|7371.5|7373.8|7371|4
1631679310000|2021-09-15 04:15:10|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|0
1631679330000|2021-09-15 04:15:30|||||||||1
1631679360000|2021-09-15 04:16:00|7374|7371.2|7373.8|7371|7374|7371.2|7373.8|7371|1
1631679370000|2021-09-15 04:16:10|||||||||1
1631679410000|2021-09-15 04:16:50|7373.2|7370.4|7372.5|7369.7|7373.3|7370.5|7372.5|7369.7|3
1631679420000|2021-09-15 04:17:00|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|0
1631679430000|2021-09-15 04:17:10|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|1
1631679440000|2021-09-15 04:17:20|7372.7|7369.9|7373.3|7370.5|7373.3|7370.5|7372.7|7369.9|1
1631679450000|2021-09-15 04:17:30|7373|7370.2|7372.8|7370|7373|7370.2|7372.8|7370|1
1631679460000|2021-09-15 04:17:40|7372.5|7369.7|7371.8|7369|7373|7370.2|7371.8|7369|58
1631679470000|2021-09-15 04:17:50|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|5
1631679480000|2021-09-15 04:18:00|7372|7369.2|7371.8|7369|7372|7369.2|7371.8|7369|0
1631679490000|2021-09-15 04:18:10|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|0
1631679500000|2021-09-15 04:18:20|7371.8|7369|7371.8|7369|7372|7369.2|7371.8|7369|0
1631679510000|2021-09-15 04:18:30|7372|7369.2|7371.8|7369|7372|7369.2|7371.8|7369|5
1631679520000|2021-09-15 04:18:40|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|2
1631679540000|2021-09-15 04:19:00|7371.8|7369|7371.8|7369|7371.8|7369|7371.8|7369|3
1631679550000|2021-09-15 04:19:10|7372|7369.2|7371.8|7369|7372|7369.2|7371.8|7369|0
1631679570000|2021-09-15 04:19:30|7372|7369.2|7372|7369.2|7372|7369.2|7371.8|7369|0
1631679580000|2021-09-15 04:19:40|7371.8|7369|7372|7369.2|7372|7369.2|7371.8|7369|0
1631679600000|2021-09-15 04:20:00|7371.8|7369|7371.2|7368.4|7372|7369.2|7371.2|7368.4|1
1631679630000|2021-09-15 04:20:30|7371|7368.2|7370.8|7368|7371|7368.2|7370.8|7368|1
1631679640000|2021-09-15 04:20:40|7370.5|7367.7|7370.3|7367.5|7370.5|7367.7|7370.3|7367.5|2
1631679650000|2021-09-15 04:20:50|7369.8|7367|7370|7367.2|7370|7367.2|7369.8|7367|1
1631679660000|2021-09-15 04:21:00|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|0
1631679670000|2021-09-15 04:21:10|7370|7367.2|7370.2|7367.4|7370.2|7367.4|7370|7367.2|0
1631679690000|2021-09-15 04:21:30|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|0
1631679700000|2021-09-15 04:21:40|7370.8|7368|7369.8|7367|7370.8|7368|7369.8|7367|165
1631679710000|2021-09-15 04:21:50|7369.3|7366.5|7369.8|7367|7370.8|7368|7369.3|7366.5|16
1631679720000|2021-09-15 04:22:00|7370|7367.2|7370|7367.2|7370|7367.2|7369.8|7367|0
1631679730000|2021-09-15 04:22:10|7369.8|7367|7369.8|7367|7370|7367.2|7369.8|7367|0
1631679750000|2021-09-15 04:22:30|7370|7367.2|7370.5|7367.7|7370.5|7367.7|7370|7367.2|0
1631679760000|2021-09-15 04:22:40|7369.8|7367|7370|7367.2|7370|7367.2|7369.8|7367|2
1631679770000|2021-09-15 04:22:50|7370.3|7367.5|7369.5|7366.7|7370.3|7367.5|7369.5|7366.7|15
1631679790000|2021-09-15 04:23:10|7369.8|7367|7369.8|7367|7369.8|7367|7369.8|7367|0
1631679810000|2021-09-15 04:23:30|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|7369.5|7366.7|0
1631679820000|2021-09-15 04:23:40|||||||||1
1631679840000|2021-09-15 04:24:00|7369.8|7367|7369.8|7367|7370|7367.2|7369.8|7367|0
1631679850000|2021-09-15 04:24:10|7369.7|7366.9|7369.5|7366.7|7370|7367.2|7369.5|7366.7|0
1631679860000|2021-09-15 04:24:20|7369.7|7366.9|7369.5|7366.7|7370|7367.2|7369.5|7366.7|0
1631679890000|2021-09-15 04:24:50|7368.5|7365.7|7369.5|7366.7|7369.5|7366.7|7368.5|7365.7|2
1631679910000|2021-09-15 04:25:10|7369.2|7366.4|7369.5|7366.7|7369.5|7366.7|7369.2|7366.4|2
1631679920000|2021-09-15 04:25:20|7369.2|7366.4|7370|7367.2|7370|7367.2|7369|7366.2|7
1631679930000|2021-09-15 04:25:30|7369.7|7366.9|7370.5|7367.7|7370.5|7367.7|7369.5|7366.7|2
1631679940000|2021-09-15 04:25:40|7369.7|7366.9|7370.7|7367.9|7370.7|7367.9|7369.7|7366.9|5
1631679950000|2021-09-15 04:25:50|7370.5|7367.7|7370.7|7367.9|7371|7368.2|7370.5|7367.7|3
1631679970000|2021-09-15 04:26:10|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|0
1631680010000|2021-09-15 04:26:50|||||||||1
1631680030000|2021-09-15 04:27:10|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|4
1631680040000|2021-09-15 04:27:20|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|7370.5|7367.7|2
1631680050000|2021-09-15 04:27:30|7371.3|7368.5|7372.5|7369.7|7372.5|7369.7|7371.3|7368.5|43
1631680060000|2021-09-15 04:27:40|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|0
1631680080000|2021-09-15 04:28:00|||||||||1
1631680090000|2021-09-15 04:28:10|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|1
1631680100000|2021-09-15 04:28:20|7372|7369.2|7372.2|7369.4|7372.2|7369.4|7372|7369.2|0
1631680110000|2021-09-15 04:28:30|7372|7369.2|7372.2|7369.4|7372.2|7369.4|7372|7369.2|0
1631680130000|2021-09-15 04:28:50|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|0
1631680150000|2021-09-15 04:29:10|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|0
1631680170000|2021-09-15 04:29:30|7372|7369.2|7372.2|7369.4|7372.2|7369.4|7372|7369.2|1
1631680200000|2021-09-15 04:30:00|7372.5|7369.7|7372.7|7369.9|7372.7|7369.9|7372.5|7369.7|0
1631680230000|2021-09-15 04:30:30|7372.3|7369.5|7372.2|7369.4|7372.3|7369.5|7371.7|7368.9|2
1631680240000|2021-09-15 04:30:40|7372|7369.2|7372.2|7369.4|7372.2|7369.4|7372|7369.2|0
1631680250000|2021-09-15 04:30:50|7372|7369.2|7372.2|7369.4|7372.2|7369.4|7372|7369.2|0
1631680260000|2021-09-15 04:31:00|7372|7369.2|7372|7369.2|7372.2|7369.4|7372|7369.2|0
1631680270000|2021-09-15 04:31:10|7371.5|7368.7|7371.3|7368.5|7371.5|7368.7|7371.3|7368.5|10
1631680280000|2021-09-15 04:31:20|7371.5|7368.7|7371.3|7368.5|7371.5|7368.7|7371.3|7368.5|0
1631680290000|2021-09-15 04:31:30|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|0
1631680300000|2021-09-15 04:31:40|7371.3|7368.5|7371.5|7368.7|7371.5|7368.7|7371|7368.2|2
1631680310000|2021-09-15 04:31:50|7371|7368.2|7372.5|7369.7|7372.5|7369.7|7371|7368.2|5
1631680320000|2021-09-15 04:32:00|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|0
1631680330000|2021-09-15 04:32:10|7373|7370.2|7373|7370.2|7373|7370.2|7373|7370.2|0
1631680360000|2021-09-15 04:32:40|7372.7|7369.9|7372|7369.2|7372.7|7369.9|7372|7369.2|2
1631680370000|2021-09-15 04:32:50|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|0
1631680380000|2021-09-15 04:33:00|7372|7369.2|7372.2|7369.4|7372.2|7369.4|7372|7369.2|0
1631680390000|2021-09-15 04:33:10|7372|7369.2|7372.2|7369.4|7372.2|7369.4|7372|7369.2|0
1631680400000|2021-09-15 04:33:20|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|0
1631680410000|2021-09-15 04:33:30|||||||||3
1631680420000|2021-09-15 04:33:40|7372.2|7369.4|7372|7369.2|7372.2|7369.4|7372|7369.2|0
1631680440000|2021-09-15 04:34:00|7371.7|7368.9|7371.5|7368.7|7371.7|7368.9|7371.5|7368.7|3
1631680470000|2021-09-15 04:34:30|7371.3|7368.5|7371|7368.2|7371.3|7368.5|7371|7368.2|0
1631680480000|2021-09-15 04:34:40|7370.7|7367.9|7371.7|7368.9|7371.7|7368.9|7370.7|7367.9|0
1631680500000|2021-09-15 04:35:00|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|0
1631680510000|2021-09-15 04:35:10|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|1
1631680520000|2021-09-15 04:35:20|||||||||1
1631680530000|2021-09-15 04:35:30|||||||||1
1631680540000|2021-09-15 04:35:40|||||||||1
1631680580000|2021-09-15 04:36:20|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|1
1631680600000|2021-09-15 04:36:40|7372.2|7369.4|7372.5|7369.7|7372.5|7369.7|7372.2|7369.4|1
1631680610000|2021-09-15 04:36:50|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|0
1631680620000|2021-09-15 04:37:00|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|7372.3|7369.5|1
1631680630000|2021-09-15 04:37:10|7372|7369.2|7372|7369.2|7372|7369.2|7372|7369.2|0
1631680650000|2021-09-15 04:37:30|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|7371.7|7368.9|0
1631680670000|2021-09-15 04:37:50|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|2
1631680690000|2021-09-15 04:38:10|7371.2|7368.4|7371.2|7368.4|7371.2|7368.4|7371.2|7368.4|0
1631680710000|2021-09-15 04:38:30|7371|7368.2|7371|7368.2|7371|7368.2|7371|7368.2|0
1631680730000|2021-09-15 04:38:50|||||||||1
1631680780000|2021-09-15 04:39:40|7371.2|7368.4|7371.5|7368.7|7371.5|7368.7|7371.2|7368.4|1
1631680810000|2021-09-15 04:40:10|7370.7|7367.9|7371|7368.2|7371|7368.2|7370.2|7367.4|1
1631680820000|2021-09-15 04:40:20|||||||||1
1631680910000|2021-09-15 04:41:50|7371.3|7368.5|7371.2|7368.4|7371.5|7368.7|7371.2|7368.4|2
1631680920000|2021-09-15 04:42:00|7371|7368.2|7371|7368.2|7371|7368.2|7371|7368.2|0
1631680930000|2021-09-15 04:42:10|7370.5|7367.7|7370|7367.2|7370.5|7367.7|7370|7367.2|12
1631680960000|2021-09-15 04:42:40|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|0
1631680970000|2021-09-15 04:42:50|||||||||1
1631680980000|2021-09-15 04:43:00|7370|7367.2|7370|7367.2|7370|7367.2|7370|7367.2|1
1631680990000|2021-09-15 04:43:10|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|7369.7|7366.9|3
1631681030000|2021-09-15 04:43:50|||||||||2
1631681060000|2021-09-15 04:44:20|7370.2|7367.4|7371|7368.2|7371|7368.2|7370.2|7367.4|1
1631681080000|2021-09-15 04:44:40|7370.8|7368|7370.8|7368|7370.8|7368|7370.8|7368|0
1631681100000|2021-09-15 04:45:00|7371|7368.2|7371|7368.2|7371|7368.2|7371|7368.2|0
1631681130000|2021-09-15 04:45:30|7370.2|7367.4|7370|7367.2|7370.2|7367.4|7370|7367.2|1
1631681140000|2021-09-15 04:45:40|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|0
1631681150000|2021-09-15 04:45:50|7370|7367.2|7370|7367.2|7370|7367.2|7370|7367.2|0
1631681160000|2021-09-15 04:46:00|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|7370|7367.2|1
1631681170000|2021-09-15 04:46:10|7370.4|7367.6|7371|7368.2|7371|7368.2|7370.4|7367.6|0
1631681180000|2021-09-15 04:46:20|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|0
1631681200000|2021-09-15 04:46:40|7371.7|7368.9|7372.2|7369.4|7372.4|7369.6|7371.7|7368.9|2
1631681210000|2021-09-15 04:46:50|7373|7370.2|7373|7370.2|7373|7370.2|7373|7370.2|1
1631681220000|2021-09-15 04:47:00|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|0
1631681230000|2021-09-15 04:47:10|7373|7370.2|7373.2|7370.4|7373.2|7370.4|7373|7370.2|0
1631681240000|2021-09-15 04:47:20|7373|7370.2|7373.2|7370.4|7373.2|7370.4|7373|7370.2|0
1631681320000|2021-09-15 04:48:40|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|0
1631681340000|2021-09-15 04:49:00|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|1
1631681350000|2021-09-15 04:49:10|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|0
1631681360000|2021-09-15 04:49:20|7372|7369.2|7371.5|7368.7|7372|7369.2|7371.5|7368.7|5
1631681370000|2021-09-15 04:49:30|7372|7369.2|7372.7|7369.9|7372.7|7369.9|7372|7369.2|2
1631681410000|2021-09-15 04:50:10|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|0
1631681420000|2021-09-15 04:50:20|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|0
1631681430000|2021-09-15 04:50:30|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|0
1631681450000|2021-09-15 04:50:50|7373|7370.2|7373.2|7370.4|7373.2|7370.4|7373|7370.2|0
1631681460000|2021-09-15 04:51:00|7373|7370.2|7373|7370.2|7373|7370.2|7373|7370.2|0
1631681470000|2021-09-15 04:51:10|7373.2|7370.4|7373.2|7370.4|7373.7|7370.9|7373.2|7370.4|0
1631681480000|2021-09-15 04:51:20|7373.4|7370.6|7374.2|7371.4|7374.2|7371.4|7373.4|7370.6|0
1631681490000|2021-09-15 04:51:30|7374|7371.2|7373.5|7370.7|7374|7371.2|7373.5|7370.7|0
1631681500000|2021-09-15 04:51:40|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|0
1631681560000|2021-09-15 04:52:40|7372.7|7369.9|7373|7370.2|7373|7370.2|7372.7|7369.9|0
1631681610000|2021-09-15 04:53:30|7372.7|7369.9|7373.2|7370.4|7373.2|7370.4|7372.7|7369.9|0
1631681620000|2021-09-15 04:53:40|7373|7370.2|7373|7370.2|7373|7370.2|7373|7370.2|0
1631681650000|2021-09-15 04:54:10|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|0
1631681670000|2021-09-15 04:54:30|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|0
1631681700000|2021-09-15 04:55:00|7373|7370.2|7373|7370.2|7373|7370.2|7373|7370.2|1
1631681710000|2021-09-15 04:55:10|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|0
1631681720000|2021-09-15 04:55:20|7373.2|7370.4|7373.7|7370.9|7373.7|7370.9|7373.2|7370.4|2
1631681780000|2021-09-15 04:56:20|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|2
1631681810000|2021-09-15 04:56:50|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|0
1631681890000|2021-09-15 04:58:10|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|1
1631681920000|2021-09-15 04:58:40|7373.2|7370.4|7373.5|7370.7|7373.5|7370.7|7373.2|7370.4|0
1631681930000|2021-09-15 04:58:50|7373.7|7370.9|7374|7371.2|7375|7372.2|7373.7|7370.9|7
1631681940000|2021-09-15 04:59:00|7373.7|7370.9|7374|7371.2|7374|7371.2|7373.7|7370.9|5
1631681950000|2021-09-15 04:59:10|7373.7|7370.9|7373.5|7370.7|7373.7|7370.9|7373.5|7370.7|1
1631681970000|2021-09-15 04:59:30|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|0
1631681980000|2021-09-15 04:59:40|7374|7371.2|7374|7371.2|7374|7371.2|7374|7371.2|0
1631681990000|2021-09-15 04:59:50|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|0
1631682000000|2021-09-15 05:00:00|7374|7371.2|7374|7371.2|7374|7371.2|7374|7371.2|0
1631682010000|2021-09-15 05:00:10|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|0
1631682040000|2021-09-15 05:00:40|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|1
1631682060000|2021-09-15 05:01:00|7373.2|7370.4|7373|7370.2|7373.2|7370.4|7373|7370.2|0
1631682070000|2021-09-15 05:01:10|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|0
1631682130000|2021-09-15 05:02:10|||||||||1
1631682160000|2021-09-15 05:02:40|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|1
1631682170000|2021-09-15 05:02:50|7372.7|7369.9|7372|7369.2|7372.7|7369.9|7372|7369.2|1
1631682180000|2021-09-15 05:03:00|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|0
1631682190000|2021-09-15 05:03:10|7372.5|7369.7|7372.7|7369.9|7372.7|7369.9|7372.5|7369.7|0
1631682210000|2021-09-15 05:03:30|7372.4|7369.6|7372.2|7369.4|7372.4|7369.6|7372.2|7369.4|3
1631682220000|2021-09-15 05:03:40|7372.4|7369.6|7372.7|7369.9|7372.7|7369.9|7372.4|7369.6|0
1631682260000|2021-09-15 05:04:20|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|1
1631682270000|2021-09-15 05:04:30|7373|7370.2|7373.2|7370.4|7373.2|7370.4|7373|7370.2|1
1631682280000|2021-09-15 05:04:40|7373|7370.2|7373|7370.2|7373|7370.2|7373|7370.2|0
1631682290000|2021-09-15 05:04:50|7372.7|7369.9|7372|7369.2|7372.7|7369.9|7372|7369.2|2
1631682330000|2021-09-15 05:05:30|7372.2|7369.4|7372.7|7369.9|7372.7|7369.9|7372.2|7369.4|1
1631682340000|2021-09-15 05:05:40|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|7372.5|7369.7|0
1631682370000|2021-09-15 05:06:10|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|0
1631682380000|2021-09-15 05:06:20|7373.2|7370.4|7372.7|7369.9|7373.2|7370.4|7372.7|7369.9|1
1631682400000|2021-09-15 05:06:40|7373.2|7370.4|7372.7|7369.9|7373.2|7370.4|7372.7|7369.9|0
1631682410000|2021-09-15 05:06:50|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|1
1631682430000|2021-09-15 05:07:10|7373|7370.2|7372.7|7369.9|7373|7370.2|7372.7|7369.9|0
1631682440000|2021-09-15 05:07:20|7373.2|7370.4|7372.7|7369.9|7373.2|7370.4|7372.7|7369.9|0
1631682460000|2021-09-15 05:07:40|7372.9|7370.1|7373.2|7370.4|7373.2|7370.4|7372.9|7370.1|0
1631682470000|2021-09-15 05:07:50|7373.7|7370.9|7372.7|7369.9|7373.7|7370.9|7372.7|7369.9|1
1631682480000|2021-09-15 05:08:00|7373|7370.2|7373.2|7370.4|7373.2|7370.4|7373|7370.2|1
1631682500000|2021-09-15 05:08:20|7372.7|7369.9|7372.7|7369.9|7373.2|7370.4|7372.7|7369.9|0
1631682510000|2021-09-15 05:08:30|7372.4|7369.6|7372.2|7369.4|7372.4|7369.6|7372.2|7369.4|1
1631682530000|2021-09-15 05:08:50|7372.4|7369.6|7373.5|7370.7|7373.5|7370.7|7372.4|7369.6|1
1631682550000|2021-09-15 05:09:10|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.5|7370.7|0
1631682560000|2021-09-15 05:09:20|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|7373.5|7370.7|0
1631682580000|2021-09-15 05:09:40|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.5|7370.7|0
1631682590000|2021-09-15 05:09:50|7374.2|7371.4|7374|7371.2|7374.2|7371.4|7374|7371.2|0
1631682600000|2021-09-15 05:10:00|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.5|7370.7|0
1631682610000|2021-09-15 05:10:10|7374.2|7371.4|7374.4|7371.6|7374.4|7371.6|7374.2|7371.4|2
1631682630000|2021-09-15 05:10:30|7374.7|7371.9|7373.7|7370.9|7374.7|7371.9|7373.5|7370.7|0
1631682640000|2021-09-15 05:10:40|7373.5|7370.7|7373.7|7370.9|7373.7|7370.9|7373.5|7370.7|0
1631682660000|2021-09-15 05:11:00|7373.5|7370.7|7373.7|7370.9|7373.7|7370.9|7373.5|7370.7|0
1631682680000|2021-09-15 05:11:20|||||||||2
1631682690000|2021-09-15 05:11:30|||||||||1
1631682710000|2021-09-15 05:11:50|7374.2|7371.4|7373.7|7370.9|7374.2|7371.4|7373.7|7370.9|0
1631682720000|2021-09-15 05:12:00|7374.2|7371.4|7373.7|7370.9|7374.2|7371.4|7373.7|7370.9|0
1631682800000|2021-09-15 05:13:20|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|2
1631682810000|2021-09-15 05:13:30|7372.7|7369.9|7372.4|7369.6|7372.7|7369.9|7372.4|7369.6|9
1631682830000|2021-09-15 05:13:50|7372.2|7369.4|7372.4|7369.6|7372.4|7369.6|7372.2|7369.4|1
1631682850000|2021-09-15 05:14:10|7372.7|7369.9|7373.4|7370.6|7373.4|7370.6|7372.7|7369.9|0
1631682880000|2021-09-15 05:14:40|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.4|7370.6|0
1631682890000|2021-09-15 05:14:50|||||||||3
1631682900000|2021-09-15 05:15:00|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|1
1631682910000|2021-09-15 05:15:10|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|7372.9|7370.1|0
1631682920000|2021-09-15 05:15:20|7372.7|7369.9|7372.4|7369.6|7372.7|7369.9|7372.4|7369.6|2
1631682940000|2021-09-15 05:15:40|7372.2|7369.4|7371.4|7368.6|7372.2|7369.4|7371.4|7368.6|2
1631682950000|2021-09-15 05:15:50|7371.7|7368.9|7371.4|7368.6|7371.7|7368.9|7371.4|7368.6|0
1631682960000|2021-09-15 05:16:00|7371.2|7368.4|7369.2|7366.4|7371.4|7368.6|7369.2|7366.4|6
1631682970000|2021-09-15 05:16:10|7368.9|7366.1|7368.9|7366.1|7368.9|7366.1|7367.7|7364.9|98
1631682980000|2021-09-15 05:16:20|7369.2|7366.4|7369.9|7367.1|7370.9|7368.1|7369.2|7366.4|1
1631682990000|2021-09-15 05:16:30|7370.2|7367.4|7371.7|7368.9|7371.7|7368.9|7370.2|7367.4|2
1631683000000|2021-09-15 05:16:40|7371.4|7368.6|7371.4|7368.6|7371.4|7368.6|7370.9|7368.1|0
1631683010000|2021-09-15 05:16:50|7370.9|7368.1|7371.4|7368.6|7371.7|7368.9|7370.9|7368.1|2
1631683020000|2021-09-15 05:17:00|7371.2|7368.4|7371.4|7368.6|7371.7|7368.9|7371.2|7368.4|5
1631683030000|2021-09-15 05:17:10|7370.9|7368.1|7371.4|7368.6|7371.7|7368.9|7370.9|7368.1|0
1631683040000|2021-09-15 05:17:20|7371.2|7368.4|7370.2|7367.4|7371.2|7368.4|7369.9|7367.1|2
1631683050000|2021-09-15 05:17:30|7369.9|7367.1|7369.7|7366.9|7370.7|7367.9|7369.7|7366.9|3
1631683060000|2021-09-15 05:17:40|7370.2|7367.4|7369.9|7367.1|7370.7|7367.9|7369.9|7367.1|0
1631683070000|2021-09-15 05:17:50|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|0
1631683080000|2021-09-15 05:18:00|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|7369.9|7367.1|1
1631683090000|2021-09-15 05:18:10|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|7370.2|7367.4|10
1631683100000|2021-09-15 05:18:20|7369.9|7367.1|7370.2|7367.4|7370.2|7367.4|7369.9|7367.1|0
1631683120000|2021-09-15 05:18:40|7370.7|7367.9|7370.4|7367.6|7370.7|7367.9|7370.4|7367.6|0
1631683130000|2021-09-15 05:18:50|7370.6|7367.8|7370.7|7367.9|7370.9|7368.1|7370.6|7367.8|0
1631683140000|2021-09-15 05:19:00|7370.4|7367.6|7372.4|7369.6|7372.7|7369.9|7370.4|7367.6|1
1631683150000|2021-09-15 05:19:10|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|7372.7|7369.9|0
1631683160000|2021-09-15 05:19:20|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|0
1631683170000|2021-09-15 05:19:30|7371.9|7369.1|7371.7|7368.9|7371.9|7369.1|7371.7|7368.9|0
1631683180000|2021-09-15 05:19:40|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|0
1631683190000|2021-09-15 05:19:50|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|7372.4|7369.6|1
1631683200000|2021-09-15 05:20:00|7372.7|7369.9|7372.4|7369.6|7372.7|7369.9|7372.4|7369.6|0
1631683230000|2021-09-15 05:20:30|7372.2|7369.4|7372.7|7369.9|7372.7|7369.9|7372.2|7369.4|30
1631683240000|2021-09-15 05:20:40|7372.2|7369.4|7372.4|7369.6|7372.4|7369.6|7372.2|7369.4|0
1631683250000|2021-09-15 05:20:50|7372.2|7369.4|7372.4|7369.6|7372.4|7369.6|7372.2|7369.4|1
1631683260000|2021-09-15 05:21:00|7372.2|7369.4|7371.7|7368.9|7372.2|7369.4|7371.7|7368.9|1
1631683280000|2021-09-15 05:21:20|7372.1|7369.3|7372.4|7369.6|7372.9|7370.1|7372.1|7369.3|9
1631683290000|2021-09-15 05:21:30|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|7372.2|7369.4|0
1631683310000|2021-09-15 05:21:50|7372.7|7369.9|7373.4|7370.6|7373.4|7370.6|7372.7|7369.9|0
1631683330000|2021-09-15 05:22:10|7373.7|7370.9|7374.4|7371.6|7374.4|7371.6|7373.7|7370.9|2
1631683340000|2021-09-15 05:22:20|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|0
1631683350000|2021-09-15 05:22:30|7374.2|7371.4|7375.4|7372.6|7375.4|7372.6|7374.2|7371.4|1
1631683370000|2021-09-15 05:22:50|7375.2|7372.4|7374.7|7371.9|7375.4|7372.6|7374.7|7371.9|0
1631683380000|2021-09-15 05:23:00|7373.4|7370.6|7373.7|7370.9|7373.9|7371.1|7373.4|7370.6|2
1631683390000|2021-09-15 05:23:10|7373.9|7371.1|7374.2|7371.4|7374.2|7371.4|7373.9|7371.1|0
1631683420000|2021-09-15 05:23:40|7373.7|7370.9|7374.7|7371.9|7374.7|7371.9|7373.7|7370.9|0
1631683430000|2021-09-15 05:23:50|7375.4|7372.6|7375.4|7372.6|7375.9|7373.1|7375.4|7372.6|18
1631683440000|2021-09-15 05:24:00|7376.4|7373.6|7376.4|7373.6|7376.7|7373.9|7375.6|7372.8|6
1631683450000|2021-09-15 05:24:10|7376.7|7373.9|7377.4|7374.6|7377.4|7374.6|7376.7|7373.9|3
1631683460000|2021-09-15 05:24:20|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|7377.2|7374.4|2
1631683470000|2021-09-15 05:24:30|7377.7|7374.9|7376.9|7374.1|7377.7|7374.9|7376.7|7373.9|3
1631683480000|2021-09-15 05:24:40|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|7377.4|7374.6|0
1631683490000|2021-09-15 05:24:50|7376.9|7374.1|7376.7|7373.9|7376.9|7374.1|7376.7|7373.9|0
1631683500000|2021-09-15 05:25:00|7376.4|7373.6|7376.2|7373.4|7376.4|7373.6|7376.2|7373.4|0
1631683530000|2021-09-15 05:25:30|||||||||1
1631683540000|2021-09-15 05:25:40|7375.9|7373.1|7375.4|7372.6|7375.9|7373.1|7375.2|7372.4|0
1631683550000|2021-09-15 05:25:50|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|7375.2|7372.4|2
1631683570000|2021-09-15 05:26:10|7375.4|7372.6|7375.2|7372.4|7375.4|7372.6|7375.2|7372.4|1
1631683580000|2021-09-15 05:26:20|7374.7|7371.9|7374.4|7371.6|7374.7|7371.9|7374.2|7371.4|4
1631683590000|2021-09-15 05:26:30|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|0
1631683600000|2021-09-15 05:26:40|||||||||1
1631683610000|2021-09-15 05:26:50|7374.4|7371.6|7374.2|7371.4|7374.7|7371.9|7373.4|7370.6|14
1631683620000|2021-09-15 05:27:00|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|7373.7|7370.9|0
1631683640000|2021-09-15 05:27:20|||||||||2
1631683650000|2021-09-15 05:27:30|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|7373.2|7370.4|1
1631683660000|2021-09-15 05:27:40|7372.7|7369.9|7373.2|7370.4|7373.2|7370.4|7372.7|7369.9|0
1631683670000|2021-09-15 05:27:50|7372.7|7369.9|7373.2|7370.4|7373.2|7370.4|7372.7|7369.9|0
1631683680000|2021-09-15 05:28:00|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.4|7371.6|80
1631683690000|2021-09-15 05:28:10|7375.2|7372.4|7374.7|7371.9|7375.7|7372.9|7374.7|7371.9|19
1631683700000|2021-09-15 05:28:20|7375.2|7372.4|7374.9|7372.1|7375.2|7372.4|7374.7|7371.9|0
1631683710000|2021-09-15 05:28:30|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|7374.7|7371.9|0
1631683720000|2021-09-15 05:28:40|||||||||7
1631683740000|2021-09-15 05:29:00|||||||||7
1631683750000|2021-09-15 05:29:10|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|7373.9|7371.1|2
1631683760000|2021-09-15 05:29:20|7373.4|7370.6|7373.2|7370.4|7373.4|7370.6|7373.2|7370.4|0
1631683780000|2021-09-15 05:29:40|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|7373.4|7370.6|0
1631683800000|2021-09-15 05:30:00|7372.9|7370.1|7377.2|7374.4|7377.4|7374.6|7372.9|7370.1|25
1631683810000|2021-09-15 05:30:10|7377.4|7374.6|7379.9|7377.1|7380.9|7378.1|7377.4|7374.6|33
1631683820000|2021-09-15 05:30:20|7379.7|7376.9|7380.9|7378.1|7380.9|7378.1|7379.7|7376.9|12
1631683830000|2021-09-15 05:30:30|7380.7|7377.9|7379.4|7376.6|7380.7|7377.9|7379.4|7376.6|8
1631683840000|2021-09-15 05:30:40|7378.9|7376.1|7378.7|7375.9|7379.4|7376.6|7377.9|7375.1|15
1631683850000|2021-09-15 05:30:50|7378.9|7376.1|7377.9|7375.1|7378.9|7376.1|7377.7|7374.9|6
1631683860000|2021-09-15 05:31:00|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|7378.1|7375.3|1
1631683870000|2021-09-15 05:31:10|7378.4|7375.6|7377.9|7375.1|7378.4|7375.6|7377.9|7375.1|3
1631683880000|2021-09-15 05:31:20|7378.1|7375.3|7378.6|7375.8|7378.6|7375.8|7378.1|7375.3|1
1631683890000|2021-09-15 05:31:30|7378.9|7376.1|7379.1|7376.3|7379.4|7376.6|7378.9|7376.1|4
1631683900000|2021-09-15 05:31:40|7378.9|7376.1|7379.4|7376.6|7379.4|7376.6|7378.9|7376.1|1
1631683910000|2021-09-15 05:31:50|7379.1|7376.3|7378.9|7376.1|7379.9|7377.1|7378.9|7376.1|1
1631683920000|2021-09-15 05:32:00|7379.1|7376.3|7378.9|7376.1|7379.1|7376.3|7378.9|7376.1|9
1631683930000|2021-09-15 05:32:10|7379.1|7376.3|7378.6|7375.8|7379.1|7376.3|7378.6|7375.8|9
1631683940000|2021-09-15 05:32:20|7378.4|7375.6|7377.1|7374.3|7378.4|7375.6|7377.1|7374.3|7
1631683950000|2021-09-15 05:32:30|7376.9|7374.1|7378.7|7375.9|7378.9|7376.1|7376.9|7374.1|3
1631683960000|2021-09-15 05:32:40|7378.1|7375.3|7379.6|7376.8|7379.6|7376.8|7377.6|7374.8|16
1631683970000|2021-09-15 05:32:50|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.4|7376.6|15
1631683980000|2021-09-15 05:33:00|7380.1|7377.3|7378.9|7376.1|7380.4|7377.6|7378.9|7376.1|18
1631683990000|2021-09-15 05:33:10|7379.1|7376.3|7379.9|7377.1|7379.9|7377.1|7379.1|7376.3|4
1631684000000|2021-09-15 05:33:20|7379.6|7376.8|7379.9|7377.1|7379.9|7377.1|7379.6|7376.8|1
1631684010000|2021-09-15 05:33:30|7379.6|7376.8|7379.9|7377.1|7380.1|7377.3|7379.4|7376.6|12
1631684020000|2021-09-15 05:33:40|7379.4|7376.6|7379.1|7376.3|7379.9|7377.1|7379.1|7376.3|0
1631684030000|2021-09-15 05:33:50|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.1|7375.3|1
1631684040000|2021-09-15 05:34:00|7378.9|7376.1|7380.6|7377.8|7380.6|7377.8|7378.9|7376.1|4
1631684050000|2021-09-15 05:34:10|7380.1|7377.3|7379.9|7377.1|7380.1|7377.3|7379.6|7376.8|0
1631684060000|2021-09-15 05:34:20|7379.1|7376.3|7379.1|7376.3|7379.9|7377.1|7378.9|7376.1|15
1631684070000|2021-09-15 05:34:30|7378.9|7376.1|7379.1|7376.3|7379.1|7376.3|7378.9|7376.1|0
1631684080000|2021-09-15 05:34:40|7379.4|7376.6|7380.9|7378.1|7380.9|7378.1|7379.4|7376.6|7
1631684090000|2021-09-15 05:34:50|7380.6|7377.8|7380.6|7377.8|7380.9|7378.1|7380.6|7377.8|0
1631684100000|2021-09-15 05:35:00|7380.9|7378.1|7380.4|7377.6|7380.9|7378.1|7380.4|7377.6|10
1631684110000|2021-09-15 05:35:10|7379.9|7377.1|7379.1|7376.3|7379.9|7377.1|7379.1|7376.3|6
1631684120000|2021-09-15 05:35:20|7378.9|7376.1|7377.9|7375.1|7378.9|7376.1|7377.6|7374.8|9
1631684130000|2021-09-15 05:35:30|7378.1|7375.3|7378.6|7375.8|7378.6|7375.8|7378.1|7375.3|1
1631684140000|2021-09-15 05:35:40|7379.2|7376.4|7379.4|7376.6|7379.6|7376.8|7379.2|7376.4|7
1631684150000|2021-09-15 05:35:50|7378.9|7376.1|7378.6|7375.8|7378.9|7376.1|7378.2|7375.4|30
1631684160000|2021-09-15 05:36:00|7378.9|7376.1|7378.2|7375.4|7378.9|7376.1|7377.7|7374.9|4
1631684170000|2021-09-15 05:36:10|7377.6|7374.8|7378.4|7375.6|7378.6|7375.8|7377.6|7374.8|1
1631684180000|2021-09-15 05:36:20|7378.6|7375.8|7379.4|7376.6|7379.4|7376.6|7378.6|7375.8|3
1631684190000|2021-09-15 05:36:30|7379.2|7376.4|7378.4|7375.6|7379.2|7376.4|7377.4|7374.6|30
1631684200000|2021-09-15 05:36:40|7378.9|7376.1|7379.1|7376.3|7379.1|7376.3|7378.9|7376.1|2
1631684220000|2021-09-15 05:37:00|7378.9|7376.1|7378.9|7376.1|7379.1|7376.3|7378.9|7376.1|0
1631684230000|2021-09-15 05:37:10|7378.7|7375.9|7379.1|7376.3|7379.1|7376.3|7378.2|7375.4|0
1631684240000|2021-09-15 05:37:20|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1631684270000|2021-09-15 05:37:50|7379.1|7376.3|7378.9|7376.1|7379.4|7376.6|7378.9|7376.1|0
1631684280000|2021-09-15 05:38:00|7378.7|7375.9|7378.7|7375.9|7378.9|7376.1|7377.4|7374.6|5
1631684290000|2021-09-15 05:38:10|7378.9|7376.1|7378.2|7375.4|7378.9|7376.1|7378.2|7375.4|2
1631684300000|2021-09-15 05:38:20|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|7377.6|7374.8|1
1631684310000|2021-09-15 05:38:30|7376.9|7374.1|7377.7|7374.9|7377.7|7374.9|7376.9|7374.1|1
1631684320000|2021-09-15 05:38:40|7377.6|7374.8|7377.9|7375.1|7377.9|7375.1|7377.6|7374.8|0
1631684330000|2021-09-15 05:38:50|7378.1|7375.3|7378.9|7376.1|7378.9|7376.1|7378.1|7375.3|1
1631684340000|2021-09-15 05:39:00|7378.7|7375.9|7378.2|7375.4|7378.7|7375.9|7378.2|7375.4|0
1631684350000|2021-09-15 05:39:10|7377.7|7374.9|7377.7|7374.9|7378.2|7375.4|7377.7|7374.9|0
1631684360000|2021-09-15 05:39:20|7377.4|7374.6|7377.6|7374.8|7377.9|7375.1|7377.1|7374.3|1
1631684370000|2021-09-15 05:39:30|7377.2|7374.4|7377.2|7374.4|7377.4|7374.6|7376.9|7374.1|1
1631684380000|2021-09-15 05:39:40|7376.7|7373.9|7376.9|7374.1|7376.9|7374.1|7376.7|7373.9|1
1631684390000|2021-09-15 05:39:50|7376.7|7373.9|7376.5|7373.7|7376.9|7374.1|7376.2|7373.4|7
1631684400000|2021-09-15 05:40:00|7376.2|7373.4|7377.9|7375.1|7377.9|7375.1|7376.2|7373.4|2
1631684410000|2021-09-15 05:40:10|7378.2|7375.4|7377.9|7375.1|7378.9|7376.1|7377.9|7375.1|2
1631684420000|2021-09-15 05:40:20|7378.4|7375.6|7378.7|7375.9|7378.9|7376.1|7378.2|7375.4|24
1631684430000|2021-09-15 05:40:30|7378.2|7375.4|7378.2|7375.4|7378.4|7375.6|7378.2|7375.4|0
1631684440000|2021-09-15 05:40:40|7378.7|7375.9|7378.9|7376.1|7378.9|7376.1|7378.7|7375.9|0
1631684460000|2021-09-15 05:41:00|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|7378.9|7376.1|2
1631684470000|2021-09-15 05:41:10|7378.9|7376.1|7378.4|7375.6|7378.9|7376.1|7378.2|7375.4|1
1631684480000|2021-09-15 05:41:20|7378.2|7375.4|7378.4|7375.6|7378.7|7375.9|7378.2|7375.4|0
1631684490000|2021-09-15 05:41:30|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|7378.2|7375.4|0
1631684510000|2021-09-15 05:41:50|7378.4|7375.6|7378.4|7375.6|7378.9|7376.1|7378.4|7375.6|0
1631684520000|2021-09-15 05:42:00|7378.6|7375.8|7379.1|7376.3|7379.1|7376.3|7378.6|7375.8|0
1631684530000|2021-09-15 05:42:10|7378.9|7376.1|7379.1|7376.3|7379.1|7376.3|7378.9|7376.1|0
1631684540000|2021-09-15 05:42:20|7378.9|7376.1|7378.7|7375.9|7378.9|7376.1|7378.7|7375.9|0
1631684550000|2021-09-15 05:42:30|7378.9|7376.1|7378.7|7375.9|7378.9|7376.1|7378.7|7375.9|0
1631684560000|2021-09-15 05:42:40|7378.9|7376.1|7378.4|7375.6|7378.9|7376.1|7378.4|7375.6|0
1631684570000|2021-09-15 05:42:50|7378.6|7375.8|7378.6|7375.8|7378.9|7376.1|7378.4|7375.6|2
1631684580000|2021-09-15 05:43:00|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.7|7375.9|1
1631684590000|2021-09-15 05:43:10|7378.7|7375.9|7378.9|7376.1|7378.9|7376.1|7378.7|7375.9|0
1631684600000|2021-09-15 05:43:20|7378.7|7375.9|7378.9|7376.1|7378.9|7376.1|7378.7|7375.9|0
1631684610000|2021-09-15 05:43:30|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|7379.2|7376.4|0
1631684620000|2021-09-15 05:43:40|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|1
1631684630000|2021-09-15 05:43:50|7379.9|7377.1|7379.9|7377.1|7380.1|7377.3|7379.9|7377.1|1
1631684640000|2021-09-15 05:44:00|7380.1|7377.3|7381.2|7378.4|7381.4|7378.6|7380.1|7377.3|3
1631684650000|2021-09-15 05:44:10|7380.6|7377.8|7379.9|7377.1|7380.6|7377.8|7379.9|7377.1|6
1631684660000|2021-09-15 05:44:20|7379.7|7376.9|7378.9|7376.1|7380.9|7378.1|7378.7|7375.9|35
1631684670000|2021-09-15 05:44:30|7379.2|7376.4|7377.7|7374.9|7379.2|7376.4|7376.4|7373.6|21
1631684680000|2021-09-15 05:44:40|7377.9|7375.1|7376.9|7374.1|7377.9|7375.1|7376.9|7374.1|0
1631684690000|2021-09-15 05:44:50|7376.7|7373.9|7376.9|7374.1|7377.9|7375.1|7376.2|7373.4|3
1631684700000|2021-09-15 05:45:00|7377.2|7374.4|7377.4|7374.6|7377.4|7374.6|7377.2|7374.4|13
1631684710000|2021-09-15 05:45:10|7378.2|7375.4|7378.4|7375.6|7378.4|7375.6|7378.2|7375.4|0
1631684720000|2021-09-15 05:45:20|7378.2|7375.4|7377.9|7375.1|7378.2|7375.4|7377.7|7374.9|0
1631684730000|2021-09-15 05:45:30|7377.7|7374.9|7378.7|7375.9|7379.1|7376.3|7377.7|7374.9|0
1631684740000|2021-09-15 05:45:40|7378.2|7375.4|7378.7|7375.9|7378.7|7375.9|7378.2|7375.4|0
1631684760000|2021-09-15 05:46:00|7378.4|7375.6|7379.4|7376.6|7379.4|7376.6|7378.4|7375.6|1
1631684770000|2021-09-15 05:46:10|7379.9|7377.1|7379.7|7376.9|7379.9|7377.1|7379.7|7376.9|0
1631684780000|2021-09-15 05:46:20|7379.9|7377.1|7380.9|7378.1|7381.2|7378.4|7379.9|7377.1|4
1631684790000|2021-09-15 05:46:30|7380.6|7377.8|7380.4|7377.6|7380.6|7377.8|7380.2|7377.4|2
1631684800000|2021-09-15 05:46:40|7380.7|7377.9|7380.9|7378.1|7380.9|7378.1|7380.7|7377.9|3
1631684810000|2021-09-15 05:46:50|7380.7|7377.9|7380.9|7378.1|7380.9|7378.1|7380.2|7377.4|0
1631684820000|2021-09-15 05:47:00|7380.7|7377.9|7380.7|7377.9|7380.9|7378.1|7380.7|7377.9|4
1631684830000|2021-09-15 05:47:10|7380.9|7378.1|7380.2|7377.4|7380.9|7378.1|7379.9|7377.1|3
1631684840000|2021-09-15 05:47:20|7380.7|7377.9|7380.2|7377.4|7380.7|7377.9|7380.2|7377.4|0
1631684860000|2021-09-15 05:47:40|7379.9|7377.1|7379.4|7376.6|7379.9|7377.1|7379.4|7376.6|0
1631684870000|2021-09-15 05:47:50|7378.9|7376.1|7379.1|7376.3|7379.1|7376.3|7378.9|7376.1|0
1631684880000|2021-09-15 05:48:00|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|0
1631684890000|2021-09-15 05:48:10|7378.9|7376.1|7378.2|7375.4|7378.9|7376.1|7378.2|7375.4|1
1631684900000|2021-09-15 05:48:20|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.7|7375.9|1
1631684910000|2021-09-15 05:48:30|7379.1|7376.3|7378.7|7375.9|7379.2|7376.4|7378.7|7375.9|0
1631684920000|2021-09-15 05:48:40|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|7378.9|7376.1|0
1631684930000|2021-09-15 05:48:50|7379.1|7376.3|7379.9|7377.1|7379.9|7377.1|7379.1|7376.3|1
1631684940000|2021-09-15 05:49:00|7379.4|7376.6|7380.2|7377.4|7380.2|7377.4|7379.4|7376.6|0
1631684950000|2021-09-15 05:49:10|7379.9|7377.1|7380.2|7377.4|7380.2|7377.4|7379.4|7376.6|6
1631684960000|2021-09-15 05:49:20|7379.9|7377.1|7379.1|7376.3|7379.9|7377.1|7379.1|7376.3|0
1631684970000|2021-09-15 05:49:30|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|7379.4|7376.6|0
1631684980000|2021-09-15 05:49:40|7378.9|7376.1|7379.1|7376.3|7379.1|7376.3|7378.4|7375.6|2
1631684990000|2021-09-15 05:49:50|7379.4|7376.6|7380.7|7377.9|7380.9|7378.1|7379.4|7376.6|7
1631685000000|2021-09-15 05:50:00|7380.9|7378.1|7380.7|7377.9|7380.9|7378.1|7380.7|7377.9|0
1631685010000|2021-09-15 05:50:10|7380.9|7378.1|7381.1|7378.3|7381.6|7378.8|7380.9|7378.1|11
1631685020000|2021-09-15 05:50:20|7381.6|7378.8|7381.1|7378.3|7382.6|7379.8|7380.9|7378.1|28
1631685030000|2021-09-15 05:50:30|7381.3|7378.5|7382.6|7379.8|7382.6|7379.8|7381.3|7378.5|2
1631685040000|2021-09-15 05:50:40|||||||||1
1631685050000|2021-09-15 05:50:50|7383.1|7380.3|7383.2|7380.4|7384.6|7381.8|7382.9|7380.1|56
1631685060000|2021-09-15 05:51:00|7383.4|7380.6|7383.6|7380.8|7383.6|7380.8|7382.6|7379.8|26
1631685070000|2021-09-15 05:51:10|7384.2|7381.4|7384.6|7381.8|7384.6|7381.8|7383.9|7381.1|20
1631685080000|2021-09-15 05:51:20|||||||||3
1631685090000|2021-09-15 05:51:30|7384.2|7381.4|7383.6|7380.8|7384.2|7381.4|7383.6|7380.8|7
1631685100000|2021-09-15 05:51:40|7383.1|7380.3|7384.4|7381.6|7384.4|7381.6|7383.1|7380.3|7
1631685110000|2021-09-15 05:51:50|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|7383.6|7380.8|0
1631685120000|2021-09-15 05:52:00|7383.1|7380.3|7383.1|7380.3|7383.6|7380.8|7382.9|7380.1|3
1631685130000|2021-09-15 05:52:10|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|7382.9|7380.1|0
1631685140000|2021-09-15 05:52:20|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|7382.6|7379.8|1
1631685150000|2021-09-15 05:52:30|||||||||1
1631685160000|2021-09-15 05:52:40|7382.2|7379.4|7382.1|7379.3|7382.2|7379.4|7381.9|7379.1|8
1631685170000|2021-09-15 05:52:50|7381.9|7379.1|7381.6|7378.8|7381.9|7379.1|7381.1|7378.3|0
1631685180000|2021-09-15 05:53:00|7381.8|7379|7380.9|7378.1|7382.1|7379.3|7380.9|7378.1|2
1631685190000|2021-09-15 05:53:10|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|1
1631685210000|2021-09-15 05:53:30|7381.6|7378.8|7381.4|7378.6|7381.6|7378.8|7381.4|7378.6|5
1631685220000|2021-09-15 05:53:40|7380.9|7378.1|7380.6|7377.8|7381.1|7378.3|7380.6|7377.8|0
1631685230000|2021-09-15 05:53:50|7380.4|7377.6|7380.4|7377.6|7380.6|7377.8|7380.4|7377.6|0
1631685240000|2021-09-15 05:54:00|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.1|7377.3|16
1631685250000|2021-09-15 05:54:10|7380.4|7377.6|7381.6|7378.8|7381.6|7378.8|7380.4|7377.6|22
1631685260000|2021-09-15 05:54:20|||||||||6
1631685270000|2021-09-15 05:54:30|7382.6|7379.8|7383.3|7380.5|7383.3|7380.5|7382.6|7379.8|15
1631685280000|2021-09-15 05:54:40|7383.8|7381|7384.1|7381.3|7384.1|7381.3|7383.8|7381|0
1631685290000|2021-09-15 05:54:50|||||||||1
1631685300000|2021-09-15 05:55:00|7383.6|7380.8|7382.6|7379.8|7383.6|7380.8|7382.6|7379.8|13
1631685320000|2021-09-15 05:55:20|7382.3|7379.5|7380.6|7377.8|7382.3|7379.5|7380.6|7377.8|3
1631685330000|2021-09-15 05:55:30|7381.1|7378.3|7380.6|7377.8|7381.6|7378.8|7380.6|7377.8|21
1631685340000|2021-09-15 05:55:40|7381.1|7378.3|7381.1|7378.3|7381.3|7378.5|7381.1|7378.3|2
1631685350000|2021-09-15 05:55:50|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|0
1631685360000|2021-09-15 05:56:00|7380.6|7377.8|7380.1|7377.3|7380.6|7377.8|7380.1|7377.3|2
1631685370000|2021-09-15 05:56:10|7381.1|7378.3|7381.3|7378.5|7381.3|7378.5|7380.9|7378.1|10
1631685380000|2021-09-15 05:56:20|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|0
1631685390000|2021-09-15 05:56:30|7380.8|7378|7381.1|7378.3|7382.1|7379.3|7380.8|7378|6
1631685400000|2021-09-15 05:56:40|7380.8|7378|7381.3|7378.5|7381.3|7378.5|7380.8|7378|0
1631685410000|2021-09-15 05:56:50|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|0
1631685420000|2021-09-15 05:57:00|7380.8|7378|7380.1|7377.3|7380.8|7378|7379.3|7376.5|7
1631685430000|2021-09-15 05:57:10|7379.6|7376.8|7380.1|7377.3|7380.8|7378|7379.3|7376.5|2
1631685440000|2021-09-15 05:57:20|7380.6|7377.8|7380.8|7378|7380.8|7378|7380.6|7377.8|0
1631685450000|2021-09-15 05:57:30|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|0
1631685460000|2021-09-15 05:57:40|7381.1|7378.3|7380.8|7378|7381.8|7379|7380.6|7377.8|3
1631685470000|2021-09-15 05:57:50|7380.6|7377.8|7380.8|7378|7380.8|7378|7380.6|7377.8|0
1631685480000|2021-09-15 05:58:00|7380.6|7377.8|7380.8|7378|7380.8|7378|7380.1|7377.3|1
1631685490000|2021-09-15 05:58:10|7381.1|7378.3|7380.8|7378|7381.1|7378.3|7380.6|7377.8|2
1631685500000|2021-09-15 05:58:20|7380.6|7377.8|7380.8|7378|7380.8|7378|7380.6|7377.8|0
1631685510000|2021-09-15 05:58:30|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|6
1631685520000|2021-09-15 05:58:40|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|0
1631685530000|2021-09-15 05:58:50|||||||||1
1631685540000|2021-09-15 05:59:00|7380.6|7377.8|7380.8|7378|7380.8|7378|7379.8|7377|1
1631685550000|2021-09-15 05:59:10|7380.6|7377.8|7380.1|7377.3|7380.6|7377.8|7380.1|7377.3|4
1631685560000|2021-09-15 05:59:20|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|7379.9|7377.1|1
1631685570000|2021-09-15 05:59:30|7379.6|7376.8|7380.3|7377.5|7380.3|7377.5|7379.6|7376.8|1
1631685580000|2021-09-15 05:59:40|7380.1|7377.3|7380.3|7377.5|7380.3|7377.5|7380.1|7377.3|0
1631685590000|2021-09-15 05:59:50|7380.1|7377.3|7379.6|7376.8|7380.1|7377.3|7379.1|7376.3|2
1631685600000|2021-09-15 06:00:00|7379.4|7376.6|7380.8|7378|7380.8|7378|7378.6|7375.8|9
1631685620000|2021-09-15 06:00:20|7380.6|7377.8|7380.1|7377.3|7380.6|7377.8|7380.1|7377.3|0
1631685630000|2021-09-15 06:00:30|7379.6|7376.8|7379.1|7376.3|7379.6|7376.8|7379.1|7376.3|0
1631685640000|2021-09-15 06:00:40|7379.3|7376.5|7379.1|7376.3|7379.3|7376.5|7379.1|7376.3|0
1631685650000|2021-09-15 06:00:50|7378.6|7375.8|7379.1|7376.3|7379.1|7376.3|7378.1|7375.3|2
1631685660000|2021-09-15 06:01:00|7379.6|7376.8|7377.6|7374.8|7379.6|7376.8|7377.6|7374.8|17
1631685670000|2021-09-15 06:01:10|7377.8|7375|7379.1|7376.3|7379.1|7376.3|7377.8|7375|5
1631685690000|2021-09-15 06:01:30|7379.3|7376.5|7380.6|7377.8|7380.8|7378|7379.3|7376.5|4
1631685710000|2021-09-15 06:01:50|7380.1|7377.3|7379.8|7377|7380.1|7377.3|7379.8|7377|1
1631685720000|2021-09-15 06:02:00|7380.3|7377.5|7381.1|7378.3|7381.1|7378.3|7380.1|7377.3|3
1631685730000|2021-09-15 06:02:10|7381.3|7378.5|7381.1|7378.3|7381.6|7378.8|7381.1|7378.3|11
1631685740000|2021-09-15 06:02:20|7381.4|7378.6|7381.4|7378.6|7381.4|7378.6|7381.1|7378.3|5
1631685750000|2021-09-15 06:02:30|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|0
1631685760000|2021-09-15 06:02:40|||||||||1
1631685780000|2021-09-15 06:03:00|7382.1|7379.3|7381.6|7378.8|7382.6|7379.8|7381.6|7378.8|6
1631685790000|2021-09-15 06:03:10|7381.4|7378.6|7381.1|7378.3|7381.4|7378.6|7381.1|7378.3|4
1631685800000|2021-09-15 06:03:20|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|0
1631685810000|2021-09-15 06:03:30|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|2
1631685820000|2021-09-15 06:03:40|7380.9|7378.1|7381.6|7378.8|7381.6|7378.8|7380.9|7378.1|1
1631685830000|2021-09-15 06:03:50|7381.4|7378.6|7381.1|7378.3|7381.4|7378.6|7380.6|7377.8|13
1631685840000|2021-09-15 06:04:00|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|7380.9|7378.1|0
1631685850000|2021-09-15 06:04:10|||||||||1
1631685860000|2021-09-15 06:04:20|7380.6|7377.8|7380.4|7377.6|7380.6|7377.8|7380.4|7377.6|6
1631685870000|2021-09-15 06:04:30|7379.9|7377.1|7380.4|7377.6|7380.4|7377.6|7379.4|7376.6|12
1631685880000|2021-09-15 06:04:40|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|0
1631685890000|2021-09-15 06:04:50|7380.8|7378|7381.4|7378.6|7381.6|7378.8|7380.6|7377.8|1
1631685900000|2021-09-15 06:05:00|7381.6|7378.8|7382.8|7380|7382.8|7380|7381.6|7378.8|12
1631685910000|2021-09-15 06:05:10|7382.6|7379.8|7382.3|7379.5|7382.6|7379.8|7382.3|7379.5|0
1631685920000|2021-09-15 06:05:20|7382.6|7379.8|7381.6|7378.8|7382.6|7379.8|7381.6|7378.8|3
1631685930000|2021-09-15 06:05:30|7381.8|7379|7381.4|7378.6|7382.3|7379.5|7381.3|7378.5|50
1631685940000|2021-09-15 06:05:40|7381.6|7378.8|7381.1|7378.3|7381.6|7378.8|7380.9|7378.1|7
1631685950000|2021-09-15 06:05:50|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|7381.6|7378.8|1
1631685960000|2021-09-15 06:06:00|7381.3|7378.5|7381.6|7378.8|7381.6|7378.8|7381.1|7378.3|5
1631685970000|2021-09-15 06:06:10|7381.8|7379|7381.4|7378.6|7381.8|7379|7381.4|7378.6|1
1631685980000|2021-09-15 06:06:20|7381.6|7378.8|7381.4|7378.6|7381.6|7378.8|7381.4|7378.6|0
1631685990000|2021-09-15 06:06:30|7381.6|7378.8|7382.6|7379.8|7382.6|7379.8|7381.6|7378.8|6
1631686000000|2021-09-15 06:06:40|7382.4|7379.6|7382.4|7379.6|7382.6|7379.8|7382.4|7379.6|0
1631686010000|2021-09-15 06:06:50|7382.6|7379.8|7381.6|7378.8|7382.6|7379.8|7381.6|7378.8|2
1631686020000|2021-09-15 06:07:00|7381.8|7379|7381.8|7379|7381.8|7379|7381.6|7378.8|5
1631686030000|2021-09-15 06:07:10|7381.6|7378.8|7381.6|7378.8|7381.8|7379|7381.6|7378.8|1
1631686040000|2021-09-15 06:07:20|7381.3|7378.5|7381.1|7378.3|7381.3|7378.5|7381.1|7378.3|1
1631686050000|2021-09-15 06:07:30|7380.8|7378|7381.6|7378.8|7381.8|7379|7380.8|7378|5
1631686060000|2021-09-15 06:07:40|7381.8|7379|7381.3|7378.5|7381.8|7379|7381.3|7378.5|4
1631686070000|2021-09-15 06:07:50|7381.6|7378.8|7381.8|7379|7381.8|7379|7381.6|7378.8|1
1631686080000|2021-09-15 06:08:00|7381.6|7378.8|7381.3|7378.5|7381.6|7378.8|7381.1|7378.3|3
1631686090000|2021-09-15 06:08:10|7380.8|7378|7381.1|7378.3|7381.1|7378.3|7380.8|7378|4
1631686100000|2021-09-15 06:08:20|7380.8|7378|7380.6|7377.8|7380.8|7378|7380.6|7377.8|4
1631686120000|2021-09-15 06:08:40|||||||||1
1631686130000|2021-09-15 06:08:50|7380.8|7378|7380.8|7378|7380.8|7378|7380.8|7378|1
1631686140000|2021-09-15 06:09:00|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|2
1631686150000|2021-09-15 06:09:10|7380.3|7377.5|7379.3|7376.5|7380.3|7377.5|7379.1|7376.3|53
1631686160000|2021-09-15 06:09:20|7379.6|7376.8|7379.6|7376.8|7379.8|7377|7379.6|7376.8|6
1631686170000|2021-09-15 06:09:30|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|0
1631686180000|2021-09-15 06:09:40|7379.6|7376.8|7379.6|7376.8|7380|7377.2|7379.6|7376.8|5
1631686190000|2021-09-15 06:09:50|||||||||2
1631686200000|2021-09-15 06:10:00|7378.8|7376|7378.6|7375.8|7379.3|7376.5|7378.6|7375.8|12
1631686210000|2021-09-15 06:10:10|||||||||7
1631686220000|2021-09-15 06:10:20|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|1
1631686230000|2021-09-15 06:10:30|7379.3|7376.5|7379.6|7376.8|7379.6|7376.8|7379.3|7376.5|5
1631686240000|2021-09-15 06:10:40|||||||||1
1631686250000|2021-09-15 06:10:50|||||||||1
1631686260000|2021-09-15 06:11:00|||||||||1
1631686270000|2021-09-15 06:11:10|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|5
1631686280000|2021-09-15 06:11:20|7379.1|7376.3|7378.8|7376|7379.1|7376.3|7378.6|7375.8|7
1631686290000|2021-09-15 06:11:30|7379|7376.2|7379|7376.2|7379|7376.2|7379|7376.2|2
1631686300000|2021-09-15 06:11:40|7379.8|7377|7379.8|7377|7379.8|7377|7379.3|7376.5|21
1631686310000|2021-09-15 06:11:50|7379.5|7376.7|7380.5|7377.7|7380.8|7378|7379.5|7376.7|73
1631686320000|2021-09-15 06:12:00|7380.8|7378|7380.8|7378|7380.8|7378|7380.6|7377.8|5
1631686330000|2021-09-15 06:12:10|7381|7378.2|7380.6|7377.8|7381|7378.2|7380.6|7377.8|2
1631686350000|2021-09-15 06:12:30|7380.3|7377.5|7380.6|7377.8|7380.6|7377.8|7380|7377.2|4
1631686360000|2021-09-15 06:12:40|7381|7378.2|7381|7378.2|7381|7378.2|7380.6|7377.8|12
1631686370000|2021-09-15 06:12:50|7380.8|7378|7380.6|7377.8|7380.8|7378|7380.6|7377.8|2
1631686380000|2021-09-15 06:13:00|7380.3|7377.5|7380.3|7377.5|7380.6|7377.8|7380.3|7377.5|3
1631686410000|2021-09-15 06:13:30|7380|7377.2|7380|7377.2|7380|7377.2|7380|7377.2|1
1631686420000|2021-09-15 06:13:40|7380.3|7377.5|7380.6|7377.8|7381|7378.2|7380.3|7377.5|8
1631686440000|2021-09-15 06:14:00|||||||||4
1631686450000|2021-09-15 06:14:10|7380.1|7377.3|7379.6|7376.8|7380.1|7377.3|7379.6|7376.8|24
1631686470000|2021-09-15 06:14:30|||||||||5
1631686480000|2021-09-15 06:14:40|7379.3|7376.5|7379.6|7376.8|7379.6|7376.8|7378.9|7376.1|22
1631686490000|2021-09-15 06:14:50|||||||||9
1631686500000|2021-09-15 06:15:00|7379.3|7376.5|7378.6|7375.8|7379.6|7376.8|7378.6|7375.8|42
1631686510000|2021-09-15 06:15:10|7379|7376.2|7379.6|7376.8|7379.6|7376.8|7379|7376.2|26
1631686520000|2021-09-15 06:15:20|||||||||4
1631686540000|2021-09-15 06:15:40|7378.9|7376.1|7379.3|7376.5|7379.3|7376.5|7378.6|7375.8|13
1631686560000|2021-09-15 06:16:00|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|2
1631686570000|2021-09-15 06:16:10|||||||||1
1631686580000|2021-09-15 06:16:20|7379.1|7376.3|7379.6|7376.8|7379.6|7376.8|7379.1|7376.3|5
1631686600000|2021-09-15 06:16:40|||||||||6
1631686610000|2021-09-15 06:16:50|7379.4|7376.6|7379.6|7376.8|7379.6|7376.8|7379.4|7376.6|10
1631686620000|2021-09-15 06:17:00|||||||||3
1631686630000|2021-09-15 06:17:10|||||||||2
1631686640000|2021-09-15 06:17:20|||||||||1
1631686680000|2021-09-15 06:18:00|7379.3|7376.5|7378.6|7375.8|7379.3|7376.5|7378.6|7375.8|10
1631686690000|2021-09-15 06:18:10|7379.3|7376.5|7378.8|7376|7379.6|7376.8|7378.8|7376|9
1631686700000|2021-09-15 06:18:20|7378.9|7376.1|7378.6|7375.8|7379.1|7376.3|7378.6|7375.8|5
1631686710000|2021-09-15 06:18:30|7378.4|7375.6|7379.1|7376.3|7379.6|7376.8|7378.1|7375.3|39
1631686720000|2021-09-15 06:18:40|7379.6|7376.8|7378.8|7376|7379.6|7376.8|7378.8|7376|45
1631686730000|2021-09-15 06:18:50|7379.1|7376.3|7378.8|7376|7379.1|7376.3|7378.8|7376|2
1631686740000|2021-09-15 06:19:00|7379.1|7376.3|7378.8|7376|7379.1|7376.3|7378.8|7376|4
1631686750000|2021-09-15 06:19:10|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|2
1631686760000|2021-09-15 06:19:20|||||||||2
1631686770000|2021-09-15 06:19:30|||||||||1
1631686780000|2021-09-15 06:19:40|||||||||1
1631686790000|2021-09-15 06:19:50|||||||||1
1631686800000|2021-09-15 06:20:00|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|5
1631686810000|2021-09-15 06:20:10|7379.8|7377|7380.1|7377.3|7380.6|7377.8|7379.6|7376.8|8
1631686820000|2021-09-15 06:20:20|7380.3|7377.5|7380.1|7377.3|7380.3|7377.5|7380.1|7377.3|0
1631686830000|2021-09-15 06:20:30|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|7380.3|7377.5|1
1631686840000|2021-09-15 06:20:40|7379.8|7377|7379.8|7377|7379.8|7377|7379.8|7377|25
1631686850000|2021-09-15 06:20:50|7379.3|7376.5|7378.8|7376|7379.3|7376.5|7378.8|7376|5
1631686860000|2021-09-15 06:21:00|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|1
1631686870000|2021-09-15 06:21:10|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|2
1631686880000|2021-09-15 06:21:20|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|7379.3|7376.5|0
1631686890000|2021-09-15 06:21:30|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|0
1631686910000|2021-09-15 06:21:50|7379.8|7377|7379.8|7377|7380.6|7377.8|7379.8|7377|12
1631686920000|2021-09-15 06:22:00|7380.1|7377.3|7379.6|7376.8|7380.1|7377.3|7379.6|7376.8|0
1631686930000|2021-09-15 06:22:10|7379.8|7377|7379.6|7376.8|7380.3|7377.5|7379.6|7376.8|1
1631686940000|2021-09-15 06:22:20|7379.8|7377|7379.6|7376.8|7380.1|7377.3|7379.6|7376.8|1
1631686950000|2021-09-15 06:22:30|7379.8|7377|7379.6|7376.8|7379.8|7377|7379.6|7376.8|1
1631686960000|2021-09-15 06:22:40|7379.8|7377|7380.6|7377.8|7380.6|7377.8|7379.6|7376.8|0
1631686970000|2021-09-15 06:22:50|7380.3|7377.5|7380.3|7377.5|7380.6|7377.8|7380.1|7377.3|4
1631686980000|2021-09-15 06:23:00|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|7380.6|7377.8|1
1631686990000|2021-09-15 06:23:10|7380.3|7377.5|7379.8|7377|7380.3|7377.5|7379.8|7377|4
1631687000000|2021-09-15 06:23:20|7379.1|7376.3|7379.1|7376.3|7379.1|7376.3|7378.6|7375.8|3
1631687010000|2021-09-15 06:23:30|7379.3|7376.5|7378.8|7376|7379.6|7376.8|7378.8|7376|60
1631687020000|2021-09-15 06:23:40|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|0
1631687030000|2021-09-15 06:23:50|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|7379.6|7376.8|0
1631687040000|2021-09-15 06:24:00|7378.8|7376|7378.8|7376|7378.8|7376|7378.8|7376|3
1631687050000|2021-09-15 06:24:10|7378.6|7375.8|7378.3|7375.5|7378.6|7375.8|7378.3|7375.5|3
1631687060000|2021-09-15 06:24:20|||||||||1
1631687070000|2021-09-15 06:24:30|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|7378.6|7375.8|0
1631687080000|2021-09-15 06:24:40|7377.8|7375|7378.1|7375.3|7378.1|7375.3|7377.6|7374.8|53
1631687090000|2021-09-15 06:24:50|7377.6|7374.8|7377.8|7375|7378.3|7375.5|7377.6|7374.8|3
1631687100000|2021-09-15 06:25:00|7377.6|7374.8|7377.1|7374.3|7377.6|7374.8|7377.1|7374.3|2
1631687120000|2021-09-15 06:25:20|7376.8|7374|7376.6|7373.8|7376.8|7374|7376.3|7373.5|15
1631687130000|2021-09-15 06:25:30|7376.8|7374|7376.8|7374|7376.8|7374|7375.8|7373|7
1631687140000|2021-09-15 06:25:40|7376.3|7373.5|7376.6|7373.8|7377|7374.2|7375.8|7373|8
1631687150000|2021-09-15 06:25:50|7376.3|7373.5|7376.6|7373.8|7376.6|7373.8|7376.3|7373.5|1
1631687160000|2021-09-15 06:26:00|7376.3|7373.5|7376.6|7373.8|7376.6|7373.8|7376.3|7373.5|1
1631687180000|2021-09-15 06:26:20|7376.3|7373.5|7376.6|7373.8|7376.6|7373.8|7376.3|7373.5|1
1631687190000|2021-09-15 06:26:30|7376.8|7374|7376.8|7374|7376.8|7374|7376.8|7374|0
1631687210000|2021-09-15 06:26:50|7376.6|7373.8|7377.1|7374.3|7377.1|7374.3|7376.6|7373.8|3
1631687220000|2021-09-15 06:27:00|7377.3|7374.5|7377.1|7374.3|7377.6|7374.8|7377.1|7374.3|2
1631687230000|2021-09-15 06:27:10|7375.8|7373|7375.6|7372.8|7375.8|7373|7375.6|7372.8|50
1631687240000|2021-09-15 06:27:20|7375.3|7372.5|7376.3|7373.5|7376.3|7373.5|7374.8|7372|2
1631687250000|2021-09-15 06:27:30|7376.8|7374|7377.1|7374.3|7377.1|7374.3|7376.8|7374|1
1631687260000|2021-09-15 06:27:40|7377.3|7374.5|7376.8|7374|7377.3|7374.5|7376.8|7374|1
1631687280000|2021-09-15 06:28:00|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|7376.6|7373.8|0
1631687290000|2021-09-15 06:28:10|7375.6|7372.8|7375.1|7372.3|7375.6|7372.8|7375.1|7372.3|1
1631687300000|2021-09-15 06:28:20|7374.8|7372|7374.8|7372|7374.8|7372|7374.8|7372|1
1631687310000|2021-09-15 06:28:30|7374.6|7371.8|7374.6|7371.8|7374.6|7371.8|7373.6|7370.8|8
1631687320000|2021-09-15 06:28:40|7374.1|7371.3|7374.3|7371.5|7374.3|7371.5|7374.1|7371.3|0
1631687330000|2021-09-15 06:28:50|7374.6|7371.8|7373.8|7371|7374.6|7371.8|7373.8|7371|9
1631687340000|2021-09-15 06:29:00|7373.6|7370.8|7373.6|7370.8|7373.8|7371|7373.6|7370.8|16
1631687350000|2021-09-15 06:29:10|7373.3|7370.5|7373.6|7370.8|7373.6|7370.8|7373.3|7370.5|5
1631687360000|2021-09-15 06:29:20|7373.3|7370.5|7373.6|7370.8|7373.8|7371|7373.3|7370.5|5
1631687370000|2021-09-15 06:29:30|7374|7371.2|7373.6|7370.8|7374|7371.2|7373.6|7370.8|4
1631687380000|2021-09-15 06:29:40|7373.3|7370.5|7373.6|7370.8|7373.6|7370.8|7373.3|7370.5|4
1631687390000|2021-09-15 06:29:50|7373.3|7370.5|7373.1|7370.3|7373.3|7370.5|7373.1|7370.3|0
1631687400000|2021-09-15 06:30:00|7372.3|7369.5|7372.6|7369.8|7372.6|7369.8|7372.1|7369.3|7
1631687410000|2021-09-15 06:30:10|7373.6|7370.8|7372.6|7369.8|7373.8|7371|7372.6|7369.8|42
1631687420000|2021-09-15 06:30:20|7373.1|7370.3|7373.1|7370.3|7373.3|7370.5|7372.6|7369.8|4
1631687430000|2021-09-15 06:30:30|7373.3|7370.5|7372.6|7369.8|7373.3|7370.5|7372.6|7369.8|3
1631687440000|2021-09-15 06:30:40|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|3
1631687460000|2021-09-15 06:31:00|7373.6|7370.8|7373.3|7370.5|7373.6|7370.8|7372.8|7370|21
1631687470000|2021-09-15 06:31:10|7373.6|7370.8|7374.6|7371.8|7374.6|7371.8|7373.6|7370.8|1
1631687480000|2021-09-15 06:31:20|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|7374.3|7371.5|1
1631687490000|2021-09-15 06:31:30|7374.6|7371.8|7373.6|7370.8|7374.6|7371.8|7373.6|7370.8|43
1631687500000|2021-09-15 06:31:40|7372.8|7370|7372.8|7370|7372.8|7370|7372.1|7369.3|2
1631687510000|2021-09-15 06:31:50|7372.6|7369.8|7371.6|7368.8|7372.6|7369.8|7371.6|7368.8|48
1631687520000|2021-09-15 06:32:00|7371.8|7369|7372.8|7370|7372.8|7370|7371.8|7369|8
1631687530000|2021-09-15 06:32:10|7373.1|7370.3|7372.1|7369.3|7373.6|7370.8|7372.1|7369.3|2
1631687540000|2021-09-15 06:32:20|7372.3|7369.5|7371.6|7368.8|7372.3|7369.5|7371.6|7368.8|1
1631687550000|2021-09-15 06:32:30|7371.8|7369|7371.8|7369|7371.8|7369|7371.6|7368.8|7
1631687560000|2021-09-15 06:32:40|7371.6|7368.8|7371.6|7368.8|7371.6|7368.8|7371.3|7368.5|0
1631687570000|2021-09-15 06:32:50|7372.6|7369.8|7372.6|7369.8|7372.8|7370|7372.6|7369.8|9
1631687580000|2021-09-15 06:33:00|7372.3|7369.5|7373.8|7371|7373.8|7371|7372.3|7369.5|6
1631687590000|2021-09-15 06:33:10|7373.3|7370.5|7373.1|7370.3|7373.3|7370.5|7373.1|7370.3|0
1631687600000|2021-09-15 06:33:20|7372.6|7369.8|7372.3|7369.5|7372.6|7369.8|7372.3|7369.5|1
1631687610000|2021-09-15 06:33:30|7372.1|7369.3|7372.1|7369.3|7372.6|7369.8|7371.8|7369|2
1631687620000|2021-09-15 06:33:40|7372.7|7369.9|7373.1|7370.3|7373.6|7370.8|7372.7|7369.9|31
1631687630000|2021-09-15 06:33:50|7372.8|7370|7372.8|7370|7372.8|7370|7372.8|7370|0
1631687640000|2021-09-15 06:34:00|7373.1|7370.3|7372.3|7369.5|7373.1|7370.3|7372.1|7369.3|2
1631687650000|2021-09-15 06:34:10|7372.1|7369.3|7372.3|7369.5|7372.8|7370|7372.1|7369.3|1
1631687670000|2021-09-15 06:34:30|7372.6|7369.8|7372.3|7369.5|7372.8|7370|7372.3|7369.5|2
1631687680000|2021-09-15 06:34:40|7374|7371.2|7372.6|7369.8|7374|7371.2|7372.6|7369.8|26
1631687700000|2021-09-15 06:35:00|7372.3|7369.5|7373.1|7370.3|7373.3|7370.5|7371.3|7368.5|59
1631687710000|2021-09-15 06:35:10|7373.3|7370.5|7371.8|7369|7373.3|7370.5|7371.8|7369|4
1631687720000|2021-09-15 06:35:20|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|7371.5|7368.7|1
1631687730000|2021-09-15 06:35:30|7371.8|7369|7371.8|7369|7372.6|7369.8|7371.8|7369|2
1631687740000|2021-09-15 06:35:40|7371.6|7368.8|7370.3|7367.5|7371.6|7368.8|7370.3|7367.5|1
1631687760000|2021-09-15 06:36:00|7370.6|7367.8|7370.3|7367.5|7370.6|7367.8|7370.1|7367.3|1
1631687770000|2021-09-15 06:36:10|7370.1|7367.3|7370.3|7367.5|7370.3|7367.5|7369.3|7366.5|6
1631687780000|2021-09-15 06:36:20|7370.8|7368|7370.3|7367.5|7370.8|7368|7370.3|7367.5|0
1631687790000|2021-09-15 06:36:30|7370.6|7367.8|7369.8|7367|7370.6|7367.8|7369.8|7367|3
1631687800000|2021-09-15 06:36:40|7369.3|7366.5|7369.1|7366.3|7369.3|7366.5|7369.1|7366.3|26
1631687810000|2021-09-15 06:36:50|7369.3|7366.5|7369.6|7366.8|7370.3|7367.5|7369.3|7366.5|8
1631687820000|2021-09-15 06:37:00|7369.1|7366.3|7369.8|7367|7370.1|7367.3|7369.1|7366.3|5
1631687830000|2021-09-15 06:37:10|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|7370.1|7367.3|0
1631687840000|2021-09-15 06:37:20|7369.8|7367|7368.8|7366|7370.1|7367.3|7368.8|7366|2
1631687850000|2021-09-15 06:37:30|7369|7366.2|7370.3|7367.5|7370.3|7367.5|7369|7366.2|5
1631687860000|2021-09-15 06:37:40|7370|7367.2|7370|7367.2|7370|7367.2|7370|7367.2|1
1631687870000|2021-09-15 06:37:50|7370.3|7367.5|7370.5|7367.7|7370.5|7367.7|7370.3|7367.5|1
1631687880000|2021-09-15 06:38:00|7370.3|7367.5|7370|7367.2|7371.3|7368.5|7369.8|7367|17
1631687890000|2021-09-15 06:38:10|7370.3|7367.5|7371.3|7368.5|7371.3|7368.5|7370.3|7367.5|16
1631687900000|2021-09-15 06:38:20|7371|7368.2|7371|7368.2|7371|7368.2|7371|7368.2|5
1631687910000|2021-09-15 06:38:30|7371.5|7368.7|7372|7369.2|7372.3|7369.5|7371.5|7368.7|1
1631687920000|2021-09-15 06:38:40|7373.3|7370.5|7373.3|7370.5|7373.3|7370.5|7373|7370.2|26
1631687930000|2021-09-15 06:38:50|7373|7370.2|7373|7370.2|7373|7370.2|7373|7370.2|1
1631687940000|2021-09-15 06:39:00|7373.3|7370.5|7373.3|7370.5|7373.8|7371|7373.3|7370.5|7
1631687950000|2021-09-15 06:39:10|7373|7370.2|7373.3|7370.5|7373.3|7370.5|7373|7370.2|14
1631687960000|2021-09-15 06:39:20|7373.5|7370.7|7374|7371.2|7374|7371.2|7373.5|7370.7|2
1631687970000|2021-09-15 06:39:30|7374.3|7371.5|7374.3|7371.5|7374.6|7371.5|7373.5|7370.6|27
1631687980000|2021-09-15 06:39:40|7374.5|7371.7|7374.8|7372|7374.8|7372|7374|7371.2|27
1631687990000|2021-09-15 06:39:50|7374.3|7371.5|7374.8|7372|7374.8|7372|7374|7371.2|2
1631688000000|2021-09-15 06:40:00|7375|7372.2|7374.8|7372|7375.3|7372.5|7374.8|7372|3
1631688010000|2021-09-15 06:40:10|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7374.8|7372|29
1631688020000|2021-09-15 06:40:20|7375.5|7372.7|7375.3|7372.5|7375.5|7372.7|7375.3|7372.5|7
1631688030000|2021-09-15 06:40:30|7375.5|7372.7|7375.3|7372.5|7375.5|7372.7|7375.3|7372.5|17
1631688040000|2021-09-15 06:40:40|7376.4|7373.6|7377|7374.2|7377|7374.2|7376.4|7373.6|15
1631688050000|2021-09-15 06:40:50|7377.3|7374.5|7376.8|7374|7377.3|7374.5|7376.5|7373.7|3
1631688060000|2021-09-15 06:41:00|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|0
1631688070000|2021-09-15 06:41:10|7376.3|7373.5|7375.8|7373|7376.3|7373.5|7375.8|7373|3
1631688080000|2021-09-15 06:41:20|7376|7373.2|7375.8|7373|7376.3|7373.5|7375.8|7373|3
1631688090000|2021-09-15 06:41:30|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|7375.3|7372.5|0
1631688100000|2021-09-15 06:41:40|7375.8|7373|7377|7374.2|7377|7374.2|7375.8|7373|13
1631688110000|2021-09-15 06:41:50|7376.5|7373.7|7376.5|7373.7|7376.8|7374|7376.5|7373.7|0
1631688120000|2021-09-15 06:42:00|7377.3|7374.5|7376|7373.2|7377.3|7374.5|7376|7373.2|3
1631688130000|2021-09-15 06:42:10|7375.8|7373|7376.8|7374|7376.8|7374|7375.8|7373|1
1631688140000|2021-09-15 06:42:20|7377.3|7374.5|7376.5|7373.7|7377.3|7374.5|7376.5|7373.7|6
1631688150000|2021-09-15 06:42:30|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|0
1631688160000|2021-09-15 06:42:40|7376.1|7373.3|7376|7373.2|7376.1|7373.3|7375.5|7372.7|1
1631688170000|2021-09-15 06:42:50|7376.5|7373.7|7377|7374.2|7377|7374.2|7376.5|7373.7|0
1631688180000|2021-09-15 06:43:00|7376.8|7374|7376.5|7373.7|7376.8|7374|7376.3|7373.5|7
1631688190000|2021-09-15 06:43:10|7376.3|7373.5|7375.3|7372.5|7376.3|7373.5|7375.3|7372.5|2
1631688200000|2021-09-15 06:43:20|7375|7372.2|7375.3|7372.5|7375.3|7372.5|7374.5|7371.7|2
1631688210000|2021-09-15 06:43:30|7375|7372.2|7375|7372.2|7375.3|7372.5|7375|7372.2|0
1631688220000|2021-09-15 06:43:40|7375.3|7372.5|7375|7372.2|7375.3|7372.5|7375|7372.2|0
1631688230000|2021-09-15 06:43:50|7375.3|7372.5|7375|7372.2|7375.3|7372.5|7374.8|7372|2
1631688240000|2021-09-15 06:44:00|7374.3|7371.5|7374|7371.2|7374.3|7371.5|7373.5|7370.7|16
1631688250000|2021-09-15 06:44:10|7373.8|7371|7375.3|7372.5|7375.5|7372.7|7373.5|7370.7|1
1631688260000|2021-09-15 06:44:20|7375.5|7372.7|7376.1|7373.3|7376.1|7373.3|7375.5|7372.7|0
1631688270000|2021-09-15 06:44:30|7375.3|7372.5|7376.3|7373.5|7376.3|7373.5|7374.5|7371.7|4
1631688280000|2021-09-15 06:44:40|7376.5|7373.7|7376.3|7373.5|7376.5|7373.7|7376|7373.2|0
1631688290000|2021-09-15 06:44:50|7376.5|7373.7|7376.8|7374|7377|7374.2|7376.5|7373.7|1
1631688300000|2021-09-15 06:45:00|7377|7374.2|7377|7374.2|7377|7374.2|7376.3|7373.5|2
1631688330000|2021-09-15 06:45:30|7376.5|7373.7|7377|7374.2|7377|7374.2|7376.5|7373.7|1
1631688340000|2021-09-15 06:45:40|7377.3|7374.5|7377.5|7374.7|7377.8|7375|7377.3|7374.5|5
1631688350000|2021-09-15 06:45:50|7377.3|7374.5|7377.8|7375|7377.8|7375|7377.3|7374.5|3
1631688360000|2021-09-15 06:46:00|7377.3|7374.5|7377.8|7375|7377.8|7375|7377.3|7374.5|17
1631688370000|2021-09-15 06:46:10|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|0
1631688380000|2021-09-15 06:46:20|7378|7375.2|7378.3|7375.5|7378.3|7375.5|7378|7375.2|25
1631688390000|2021-09-15 06:46:30|||||||||2
1631688400000|2021-09-15 06:46:40|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|7378.5|7375.7|2
1631688410000|2021-09-15 06:46:50|7378.3|7375.5|7377|7374.2|7378.3|7375.5|7377|7374.2|13
1631688420000|2021-09-15 06:47:00|7376.8|7374|7377.5|7374.7|7377.5|7374.7|7376.5|7373.7|10
1631688430000|2021-09-15 06:47:10|7377.8|7375|7378|7375.2|7378|7375.2|7377|7374.2|1
1631688440000|2021-09-15 06:47:20|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|0
1631688450000|2021-09-15 06:47:30|7377.5|7374.7|7377.5|7374.7|7378|7375.2|7377.5|7374.7|8
1631688460000|2021-09-15 06:47:40|7377|7374.2|7377|7374.2|7377|7374.2|7376.5|7373.7|5
1631688470000|2021-09-15 06:47:50|7376.5|7373.7|7376.5|7373.7|7376.5|7373.7|7376.3|7373.5|1
1631688480000|2021-09-15 06:48:00|||||||||2
1631688500000|2021-09-15 06:48:20|||||||||14
1631688510000|2021-09-15 06:48:30|7374.8|7372|7374.8|7372|7374.8|7372|7374.3|7371.5|5
1631688520000|2021-09-15 06:48:40|7374.3|7371.5|7374.5|7371.7|7374.8|7372|7374.3|7371.5|1
1631688530000|2021-09-15 06:48:50|7374.8|7372|7374.3|7371.5|7374.8|7372|7374.3|7371.5|2
1631688540000|2021-09-15 06:49:00|7374.1|7371.3|7373.3|7370.5|7374.1|7371.3|7373|7370.2|0
1631688550000|2021-09-15 06:49:10|7373.8|7371|7373.8|7371|7373.8|7371|7373.8|7371|0
1631688560000|2021-09-15 06:49:20|7374.3|7371.5|7374.3|7371.5|7374.8|7372|7374.3|7371.5|7
1631688570000|2021-09-15 06:49:30|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|7374.5|7371.7|0
1631688580000|2021-09-15 06:49:40|7374.3|7371.5|7374.7|7371.9|7374.8|7372|7374|7371.2|41
1631688600000|2021-09-15 06:50:00|7375.8|7373|7376|7373.2|7376.5|7373.7|7375.8|7373|7
1631688610000|2021-09-15 06:50:10|7375.8|7373|7376.8|7374|7376.8|7374|7375.8|7373|6
1631688620000|2021-09-15 06:50:20|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|0
1631688630000|2021-09-15 06:50:30|7376.5|7373.7|7378|7375.2|7378|7375.2|7376.5|7373.7|4
1631688640000|2021-09-15 06:50:40|7377.8|7375|7377.8|7375|7378|7375.2|7377.8|7375|1
1631688650000|2021-09-15 06:50:50|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|7377.5|7374.7|1
1631688660000|2021-09-15 06:51:00|7377.8|7375|7376.5|7373.7|7378|7375.2|7376.3|7373.5|46
1631688670000|2021-09-15 06:51:10|7376.3|7373.5|7376.1|7373.3|7376.3|7373.5|7376.1|7373.3|0
1631688680000|2021-09-15 06:51:20|7375.8|7373|7376|7373.2|7376.5|7373.7|7375.8|7373|10
1631688690000|2021-09-15 06:51:30|7376.3|7373.5|7376.8|7374|7377.8|7375|7376.3|7373.5|3
1631688700000|2021-09-15 06:51:40|7377.3|7374.5|7378|7375.2|7378|7375.2|7377.3|7374.5|2
1631688710000|2021-09-15 06:51:50|7377.8|7375|7377.8|7375|7377.8|7375|7377.8|7375|0
1631688720000|2021-09-15 06:52:00|7377|7374.2|7376.5|7373.7|7377.5|7374.7|7376.3|7373.5|4
1631688730000|2021-09-15 06:52:10|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|7376.3|7373.5|0
1631688740000|2021-09-15 06:52:20|7375.8|7373|7375.8|7373|7375.8|7373|7375.8|7373|0
1631688750000|2021-09-15 06:52:30|7376|7373.2|7376.5|7373.7|7376.5|7373.7|7376|7373.2|1
1631688760000|2021-09-15 06:52:40|7376.8|7374|7376.8|7374|7376.8|7374|7376.8|7374|1
1631688780000|2021-09-15 06:53:00|7376.5|7373.7|7375.8|7373|7376.5|7373.7|7374.8|7372|13
1631688790000|2021-09-15 06:53:10|7375.6|7372.8|7376.8|7374|7376.8|7374|7374.8|7372|3
1631688800000|2021-09-15 06:53:20|7376.6|7373.8|7376.8|7374|7376.8|7374|7376.3|7373.5|10
1631688810000|2021-09-15 06:53:30|7377.1|7374.3|7378.1|7375.3|7378.1|7375.3|7377.1|7374.3|2
1631688820000|2021-09-15 06:53:40|7377.5|7374.7|7376.8|7374|7377.5|7374.7|7376.8|7374|1
1631688830000|2021-09-15 06:53:50|7377.1|7374.3|7378.6|7375.8|7378.6|7375.8|7377.1|7374.3|10
1631688840000|2021-09-15 06:54:00|7378.8|7376|7379.1|7376.3|7379.1|7376.3|7378.8|7376|51
1631688850000|2021-09-15 06:54:10|7378.8|7376|7378.8|7376|7379.6|7376.8|7378.8|7376|2
1631688860000|2021-09-15 06:54:20|7378.3|7375.5|7378.6|7375.8|7378.8|7376|7378.1|7375.3|23
1631688870000|2021-09-15 06:54:30|7378.8|7376|7377.6|7374.8|7378.8|7376|7377.6|7374.8|16
1631688880000|2021-09-15 06:54:40|7377.3|7374.5|7377.8|7375|7378.3|7375.5|7377.1|7374.3|11
1631688890000|2021-09-15 06:54:50|7378.1|7375.3|7378.1|7375.3|7378.3|7375.5|7378.1|7375.3|3
1631688900000|2021-09-15 06:55:00|7378.5|7375.7|7378.8|7376|7379.8|7377|7378.5|7375.7|16
1631688910000|2021-09-15 06:55:10|7379.3|7376.5|7379.3|7376.5|7379.6|7376.8|7379.1|7376.3|1
1631688920000|2021-09-15 06:55:20|7379.6|7376.8|7380.1|7377.3|7380.3|7377.5|7379.1|7376.3|12
1631688930000|2021-09-15 06:55:30|7380.3|7377.5|7380.1|7377.3|7380.6|7377.8|7380.1|7377.3|1
1631688940000|2021-09-15 06:55:40|||||||||5
1631688950000|2021-09-15 06:55:50|7380.5|7377.7|7380.6|7377.8|7380.6|7377.8|7380.5|7377.7|1
1631688960000|2021-09-15 06:56:00|7380.8|7378|7381.1|7378.3|7381.5|7378.7|7380.8|7378|2
1631688970000|2021-09-15 06:56:10|7381.3|7378.5|7382.3|7379.5|7382.3|7379.5|7381.3|7378.5|12
1631688980000|2021-09-15 06:56:20|7382.5|7379.7|7381.3|7378.5|7382.5|7379.7|7381.1|7378.3|12
1631688990000|2021-09-15 06:56:30|7381.1|7378.3|7381.8|7379|7382.3|7379.5|7381.1|7378.3|1
1631689000000|2021-09-15 06:56:40|7382.1|7379.3|7381.1|7378.3|7382.1|7379.3|7381.1|7378.3|15
1631689010000|2021-09-15 06:56:50|7381.8|7379|7382.3|7379.5|7382.3|7379.5|7381.6|7378.8|29
1631689020000|2021-09-15 06:57:00|7382.1|7379.3|7381.1|7378.3|7382.1|7379.3|7381.1|7378.3|3
1631689030000|2021-09-15 06:57:10|7381.3|7378.5|7382.8|7380|7382.8|7380|7381.3|7378.5|11
1631689040000|2021-09-15 06:57:20|7382.6|7379.8|7382.6|7379.8|7382.8|7380|7382.6|7379.8|0
1631689050000|2021-09-15 06:57:30|7382.1|7379.3|7382.1|7379.3|7382.3|7379.5|7382.1|7379.3|11
1631689060000|2021-09-15 06:57:40|7381.3|7378.5|7381.1|7378.3|7381.3|7378.5|7381.1|7378.3|6
1631689070000|2021-09-15 06:57:50|7381.3|7378.5|7381.8|7379|7381.8|7379|7381.1|7378.3|2
1631689080000|2021-09-15 06:58:00|7382.1|7379.3|7382.1|7379.3|7382.6|7379.8|7382.1|7379.3|2
1631689090000|2021-09-15 06:58:10|7382.8|7380|7382.8|7380|7382.8|7380|7382.8|7380|3
1631689100000|2021-09-15 06:58:20|7382.6|7379.8|7382.1|7379.3|7382.6|7379.8|7382.1|7379.3|11
1631689110000|2021-09-15 06:58:30|7382.3|7379.5|7381.1|7378.3|7382.3|7379.5|7380.8|7378|17
1631689120000|2021-09-15 06:58:40|7381.3|7378.5|7381.1|7378.3|7381.3|7378.5|7381.1|7378.3|6
1631689130000|2021-09-15 06:58:50|7381.3|7378.5|7381.3|7378.5|7381.3|7378.5|7381.1|7378.3|0
1631689140000|2021-09-15 06:59:00|7381.6|7378.8|7380.8|7378|7381.8|7379|7380.8|7378|73
1631689150000|2021-09-15 06:59:10|7381.1|7378.3|7381.1|7378.3|7381.1|7378.3|7380.8|7378|12
1631689180000|2021-09-15 06:59:40|7380.8|7378|7380.8|7378|7380.8|7378|7380.1|7377.3|16
1631689190000|2021-09-15 06:59:50|7381.1|7378.3|7380.5|7377.7|7381.1|7378.3|7380.1|7377.3|6
1631689200000|2021-09-15 07:00:00|7380.8|7378|7381.5|7378.7|7381.8|7379|7380.1|7377.3|17
1631689210000|2021-09-15 07:00:10|7382|7379.2|7384.1|7381.3|7384.5|7381.7|7382|7379.2|63
1631689220000|2021-09-15 07:00:20|7384.5|7381.7|7383.5|7380.7|7384.5|7381.7|7382.5|7379.7|118
1631689230000|2021-09-15 07:00:30|7383|7380.2|7383.5|7380.7|7383.5|7380.7|7383|7380.2|37
1631689240000|2021-09-15 07:00:40|7382.5|7379.7|7383|7380.2|7383.5|7380.7|7382.5|7379.7|17
1631689250000|2021-09-15 07:00:50|7383.2|7380.4|7383.5|7380.7|7383.5|7380.7|7383|7380.2|0
1631689260000|2021-09-15 07:01:00|7384.5|7381.7|7384.5|7381.7|7384.8|7382|7384.3|7381.5|61
1631689270000|2021-09-15 07:01:10|7384.3|7381.5|7385.5|7382.7|7385.5|7382.7|7384.1|7381.3|67
1631689280000|2021-09-15 07:01:20|7386|7383.2|7392.5|7389.7|7393|7390.2|7386|7383.2|122
1631689290000|2021-09-15 07:01:30|7393.2|7390.4|7393.7|7390.9|7394.2|7391.4|7393.2|7390.4|142
1631689300000|2021-09-15 07:01:40|7394|7391.2|7395|7392.2|7395.2|7392.4|7394|7391.2|47
1631689310000|2021-09-15 07:01:50|7394.5|7391.7|7393.5|7390.7|7395|7392.2|7393.5|7390.7|15
1631689320000|2021-09-15 07:02:00|7393.2|7390.4|7392.5|7389.7|7393.2|7390.4|7392.5|7389.7|21
1631689330000|2021-09-15 07:02:10|||||||||18
1631689340000|2021-09-15 07:02:20|||||||||3
1631689350000|2021-09-15 07:02:30|7393|7390.2|7393.5|7390.7|7393.5|7390.7|7393|7390.2|25
1631689360000|2021-09-15 07:02:40|7393.3|7390.5|7392.5|7389.7|7393.3|7390.5|7392.5|7389.7|6
1631689370000|2021-09-15 07:02:50|||||||||18
1631689380000|2021-09-15 07:03:00|7393.2|7390.4|7393.5|7390.7|7393.5|7390.7|7393.2|7390.4|16
1631689400000|2021-09-15 07:03:20|7393.2|7390.4|7392.5|7389.7|7393.5|7390.7|7392.5|7389.7|13
1631689410000|2021-09-15 07:03:30|7393.5|7390.7|7393.2|7390.4|7394.2|7391.4|7392.7|7389.9|59
1631689420000|2021-09-15 07:03:40|7393.7|7390.9|7398.5|7395.7|7399|7396.2|7393.7|7390.9|113
1631689430000|2021-09-15 07:03:50|7398.2|7395.4|7399|7396.2|7399|7396.2|7398.2|7395.4|11
1631689440000|2021-09-15 07:04:00|7398.7|7395.9|7398.2|7395.4|7399|7396.2|7398|7395.2|49
1631689450000|2021-09-15 07:04:10|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|7398.5|7395.7|0
1631689460000|2021-09-15 07:04:20|7398.2|7395.4|7396|7393.2|7398.2|7395.4|7396|7393.2|34
1631689470000|2021-09-15 07:04:30|7396.2|7393.4|7396|7393.2|7396.2|7393.4|7396|7393.2|3
1631689480000|2021-09-15 07:04:40|7396.5|7393.7|7397.2|7394.4|7397.7|7394.9|7396.5|7393.7|40
1631689490000|2021-09-15 07:04:50|7396.7|7393.9|7394.2|7391.4|7396.7|7393.9|7394|7391.2|19
1631689500000|2021-09-15 07:05:00|7393.5|7390.7|7396.2|7393.4|7396.2|7393.4|7393.5|7390.7|56
1631689510000|2021-09-15 07:05:10|7396|7393.2|7396.2|7393.4|7396.2|7393.4|7395.5|7392.7|45
1631689520000|2021-09-15 07:05:20|7396.5|7393.7|7396.2|7393.4|7396.5|7393.7|7395.5|7392.7|13
1631689530000|2021-09-15 07:05:30|7397|7394.2|7397.5|7394.7|7398.5|7395.7|7397|7394.2|28
1631689540000|2021-09-15 07:05:40|7397.7|7394.9|7397.5|7394.7|7398.2|7395.4|7397.5|7394.7|4
1631689550000|2021-09-15 07:05:50|7397.8|7395|7398.2|7395.4|7398.2|7395.4|7397.8|7395|8
1631689560000|2021-09-15 07:06:00|7397.8|7395|7396.5|7393.7|7397.8|7395|7396.5|7393.7|12
1631689570000|2021-09-15 07:06:10|7396.2|7393.4|7395.5|7392.7|7396.2|7393.4|7395.5|7392.7|2
1631689580000|2021-09-15 07:06:20|7395.7|7392.9|7395.8|7393|7396.5|7393.7|7395.7|7392.9|5
1631689590000|2021-09-15 07:06:30|7395.5|7392.7|7394|7391.2|7395.5|7392.7|7394|7391.2|15
1631689600000|2021-09-15 07:06:40|7394.2|7391.4|7395.2|7392.4|7395.2|7392.4|7394.2|7391.4|8
1631689610000|2021-09-15 07:06:50|7395|7392.2|7394|7391.2|7395|7392.2|7393.7|7390.9|6
1631689620000|2021-09-15 07:07:00|7394.2|7391.4|7394.5|7391.7|7394.5|7391.7|7394.2|7391.4|2
1631689630000|2021-09-15 07:07:10|7394.7|7391.9|7395.2|7392.4|7395.5|7392.7|7394.7|7391.9|11
1631689640000|2021-09-15 07:07:20|7394.5|7391.7|7395.2|7392.4|7395.2|7392.4|7394.5|7391.7|10
1631689650000|2021-09-15 07:07:30|7395.5|7392.7|7396.5|7393.7|7396.5|7393.7|7395.5|7392.7|5
1631689660000|2021-09-15 07:07:40|7396.7|7393.9|7397|7394.2|7397.2|7394.4|7396.5|7393.7|21
1631689670000|2021-09-15 07:07:50|7396.5|7393.7|7396.2|7393.4|7396.5|7393.7|7396|7393.2|1
1631689680000|2021-09-15 07:08:00|7395.8|7393|7397|7394.2|7397.2|7394.4|7395.5|7392.7|31
1631689690000|2021-09-15 07:08:10|7396.5|7393.7|7396.5|7393.7|7396.7|7393.9|7396.5|7393.7|11
1631689700000|2021-09-15 07:08:20|7396.2|7393.4|7396.7|7393.9|7396.7|7393.9|7396|7393.2|8
1631689710000|2021-09-15 07:08:30|7396.5|7393.7|7396.5|7393.7|7396.7|7393.9|7396.5|7393.7|1
1631689720000|2021-09-15 07:08:40|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7395.5|7392.7|7
1631689730000|2021-09-15 07:08:50|7395.2|7392.4|7394.5|7391.7|7395.2|7392.4|7394|7391.2|13
1631689740000|2021-09-15 07:09:00|7394.2|7391.4|7394.8|7392|7395.2|7392.4|7394.2|7391.4|4
1631689750000|2021-09-15 07:09:10|7394.5|7391.7|7395.5|7392.7|7395.5|7392.7|7394.5|7391.7|5
1631689760000|2021-09-15 07:09:20|7396.2|7393.4|7395.5|7392.7|7396.2|7393.4|7395.5|7392.7|8
1631689770000|2021-09-15 07:09:30|7394.5|7391.7|7394.2|7391.4|7394.5|7391.7|7393.5|7390.7|49
1631689780000|2021-09-15 07:09:40|7394|7391.2|7394.2|7391.4|7394.2|7391.4|7393.5|7390.7|1
1631689790000|2021-09-15 07:09:50|7393.5|7390.7|7393|7390.2|7393.5|7390.7|7392.5|7389.7|20
1631689800000|2021-09-15 07:10:00|7392.7|7389.9|7392|7389.2|7393|7390.2|7391.7|7388.9|19
1631689810000|2021-09-15 07:10:10|7392.2|7389.4|7392|7389.2|7392.5|7389.7|7391.7|7388.9|12
1631689820000|2021-09-15 07:10:20|7391.7|7388.9|7391.5|7388.7|7391.7|7388.9|7389.7|7386.9|64
1631689830000|2021-09-15 07:10:30|7391.7|7388.9|7393.5|7390.7|7393.5|7390.7|7391.7|7388.9|13
1631689840000|2021-09-15 07:10:40|7394|7391.2|7394.5|7391.7|7394.5|7391.7|7394|7391.2|6
1631689850000|2021-09-15 07:10:50|7394.2|7391.4|7394.5|7391.7|7394.5|7391.7|7394.2|7391.4|42
1631689860000|2021-09-15 07:11:00|7394.7|7391.9|7394.2|7391.4|7395.5|7392.7|7394.2|7391.4|23
1631689870000|2021-09-15 07:11:10|7394.5|7391.7|7395|7392.2|7395|7392.2|7394.5|7391.7|3
1631689880000|2021-09-15 07:11:20|7395.2|7392.4|7394.7|7391.9|7395.2|7392.4|7394.5|7391.7|145
1631689890000|2021-09-15 07:11:30|7395|7392.2|7396|7393.2|7396.2|7393.4|7395|7392.2|23
1631689900000|2021-09-15 07:11:40|7396.2|7393.4|7394.5|7391.7|7396.2|7393.4|7394.5|7391.7|13
1631689910000|2021-09-15 07:11:50|7394|7391.2|7391.2|7388.4|7394|7391.2|7390.5|7387.7|86
1631689920000|2021-09-15 07:12:00|7391|7388.2|7390.5|7387.7|7391.5|7388.7|7390.5|7387.7|18
1631689930000|2021-09-15 07:12:10|7391|7388.2|7391.2|7388.4|7391.2|7388.4|7391|7388.2|16
1631689940000|2021-09-15 07:12:20|7391.5|7388.7|7391.5|7388.7|7392.5|7389.7|7391.5|7388.7|16
1631689950000|2021-09-15 07:12:30|7391.2|7388.4|7390.7|7387.9|7391.2|7388.4|7390.5|7387.7|7
1631689960000|2021-09-15 07:12:40|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|1
1631689970000|2021-09-15 07:12:50|7391|7388.2|7391.5|7388.7|7391.5|7388.7|7391|7388.2|15
1631689980000|2021-09-15 07:13:00|7391.2|7388.4|7392|7389.2|7392.2|7389.4|7390.5|7387.7|13
1631689990000|2021-09-15 07:13:10|7392.2|7389.4|7391.5|7388.7|7392.2|7389.4|7391.5|7388.7|1
1631690000000|2021-09-15 07:13:20|7391.2|7388.4|7390.8|7388|7391.2|7388.4|7390.5|7387.7|7
1631690010000|2021-09-15 07:13:30|7390.5|7387.7|7390.2|7387.4|7390.5|7387.7|7390.2|7387.4|2
1631690020000|2021-09-15 07:13:40|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|7390.5|7387.7|0
1631690040000|2021-09-15 07:14:00|7390.2|7387.4|7390.2|7387.4|7390.5|7387.7|7390.2|7387.4|5
1631690050000|2021-09-15 07:14:10|7389.7|7386.9|7389.5|7386.7|7389.7|7386.9|7389.2|7386.4|7
1631690060000|2021-09-15 07:14:20|||||||||1
1631690070000|2021-09-15 07:14:30|7389.2|7386.4|7390.2|7387.4|7390.2|7387.4|7389.2|7386.4|13
1631690080000|2021-09-15 07:14:40|7389.5|7386.7|7389.5|7386.7|7389.5|7386.7|7388.5|7385.7|22
1631690090000|2021-09-15 07:14:50|7389.2|7386.4|7389.7|7386.9|7389.7|7386.9|7388.5|7385.7|19
1631690100000|2021-09-15 07:15:00|7389.5|7386.7|7390.2|7387.4|7390.2|7387.4|7389.5|7386.7|19
1631690110000|2021-09-15 07:15:10|||||||||1
1631690120000|2021-09-15 07:15:20|7390.7|7387.9|7390.5|7387.7|7390.9|7388.1|7390.5|7387.7|8
1631690130000|2021-09-15 07:15:30|7389.9|7387.1|7391.2|7388.4|7391.2|7388.4|7389.7|7386.9|8
1631690140000|2021-09-15 07:15:40|7391.9|7389.1|7391.5|7388.7|7391.9|7389.1|7391.5|7388.7|53
1631690150000|2021-09-15 07:15:50|7391.9|7389.1|7392.7|7389.9|7392.7|7389.9|7391.9|7389.1|11
1631690160000|2021-09-15 07:16:00|7392.9|7390.1|7393.2|7390.4|7393.2|7390.4|7392.9|7390.1|1
1631690170000|2021-09-15 07:16:10|7393.5|7390.7|7393.2|7390.4|7393.5|7390.7|7392.7|7389.9|1
1631690180000|2021-09-15 07:16:20|7393.5|7390.7|7394.2|7391.4|7394.2|7391.4|7393.5|7390.7|2
1631690190000|2021-09-15 07:16:30|7394.9|7392.1|7395.5|7392.7|7396.5|7393.7|7394.9|7392.1|25
1631690200000|2021-09-15 07:16:40|7395.8|7393|7395.5|7392.7|7396.5|7393.7|7395.5|7392.7|66
1631690210000|2021-09-15 07:16:50|7394.5|7391.7|7395|7392.2|7395|7392.2|7394.5|7391.7|8
1631690220000|2021-09-15 07:17:00|7394.5|7391.7|7393.5|7390.7|7394.5|7391.7|7393.5|7390.7|6
1631690230000|2021-09-15 07:17:10|7394.5|7391.7|7395.2|7392.4|7395.5|7392.7|7394.5|7391.7|16
1631690240000|2021-09-15 07:17:20|7395.5|7392.7|7394.5|7391.7|7395.5|7392.7|7394.5|7391.7|16
1631690250000|2021-09-15 07:17:30|7395|7392.2|7395.2|7392.4|7395.7|7392.9|7394.5|7391.7|13
1631690260000|2021-09-15 07:17:40|7395.7|7392.9|7394.5|7391.7|7395.7|7392.9|7394.5|7391.7|11
1631690270000|2021-09-15 07:17:50|7394.9|7392.1|7395.2|7392.4|7395.2|7392.4|7394.7|7391.9|7
1631690280000|2021-09-15 07:18:00|7395.7|7392.9|7395.5|7392.7|7395.9|7393.1|7395.2|7392.4|9
1631690290000|2021-09-15 07:18:10|7395.2|7392.4|7394.7|7391.9|7395.2|7392.4|7393.5|7390.7|5
1631690300000|2021-09-15 07:18:20|7394.5|7391.7|7393.7|7390.9|7394.5|7391.7|7393.5|7390.7|4
1631690310000|2021-09-15 07:18:30|7394.2|7391.4|7393.9|7391.1|7394.5|7391.7|7393.5|7390.7|143
1631690320000|2021-09-15 07:18:40|7394.2|7391.4|7393.2|7390.4|7395.2|7392.4|7392.7|7389.9|61
1631690330000|2021-09-15 07:18:50|7393.5|7390.7|7394.2|7391.4|7395.2|7392.4|7393.5|7390.7|22
1631690340000|2021-09-15 07:19:00|7394.5|7391.7|7395.5|7392.7|7396|7393.2|7394.5|7391.7|7
1631690350000|2021-09-15 07:19:10|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|2
1631690360000|2021-09-15 07:19:20|7395.4|7392.6|7395.5|7392.7|7396|7393.2|7395.2|7392.4|2
1631690370000|2021-09-15 07:19:30|7395.2|7392.4|7395.5|7392.7|7396.5|7393.7|7395.2|7392.4|59
1631690380000|2021-09-15 07:19:40|7395.7|7392.9|7395.7|7392.9|7396.2|7393.4|7395.5|7392.7|1
1631690390000|2021-09-15 07:19:50|7395.5|7392.7|7395.5|7392.7|7395.7|7392.9|7395.5|7392.7|0
1631690400000|2021-09-15 07:20:00|||||||||4
1631690410000|2021-09-15 07:20:10|7396.2|7393.4|7394.9|7392.1|7396.5|7393.7|7394.5|7391.7|93
1631690420000|2021-09-15 07:20:20|7395.5|7392.7|7394.5|7391.7|7395.5|7392.7|7394.5|7391.7|21
1631690430000|2021-09-15 07:20:30|7394.8|7392|7394|7391.2|7394.8|7392|7393.5|7390.7|30
1631690440000|2021-09-15 07:20:40|7393.5|7390.7|7393.5|7390.7|7394.2|7391.4|7393.5|7390.7|5
1631690450000|2021-09-15 07:20:50|||||||||18
1631690460000|2021-09-15 07:21:00|7393.8|7391|7394.2|7391.4|7394.5|7391.7|7393.8|7391|2
1631690470000|2021-09-15 07:21:10|||||||||1
1631690480000|2021-09-15 07:21:20|7394.5|7391.7|7394.5|7391.7|7395.5|7392.7|7394.5|7391.7|22
1631690490000|2021-09-15 07:21:30|7394.3|7391.5|7394|7391.2|7394.3|7391.5|7394|7391.2|10
1631690500000|2021-09-15 07:21:40|7394.2|7391.4|7396.5|7393.7|7396.5|7393.7|7394.2|7391.4|24
1631690510000|2021-09-15 07:21:50|||||||||8
1631690520000|2021-09-15 07:22:00|7396.8|7394|7403|7400.2|7403.9|7401.1|7396.5|7393.7|272
1631690530000|2021-09-15 07:22:10|7402.7|7399.9|7402.7|7399.9|7403.9|7401.1|7401.5|7398.7|94
1631690540000|2021-09-15 07:22:20|7402.5|7399.7|7404.7|7401.9|7405.5|7402.7|7402.5|7399.7|53
1631690550000|2021-09-15 07:22:30|7404.5|7401.7|7405.2|7402.4|7405.5|7402.7|7404.2|7401.4|8
1631690560000|2021-09-15 07:22:40|7405.5|7402.7|7404.7|7401.9|7405.5|7402.7|7404.2|7401.4|19
1631690570000|2021-09-15 07:22:50|||||||||1
1631690580000|2021-09-15 07:23:00|7405.2|7402.4|7405.5|7402.7|7405.5|7402.7|7405.2|7402.4|68
1631690590000|2021-09-15 07:23:10|7405|7402.2|7404.5|7401.7|7405.2|7402.4|7404.5|7401.7|20
1631690600000|2021-09-15 07:23:20|7404.7|7401.9|7404.5|7401.7|7404.9|7402.1|7404.5|7401.7|1
1631690610000|2021-09-15 07:23:30|7404.7|7401.9|7403.9|7401.1|7404.9|7402.1|7403.9|7401.1|25
1631690620000|2021-09-15 07:23:40|7403.5|7400.7|7403.7|7400.9|7403.7|7400.9|7403.5|7400.7|11
1631690630000|2021-09-15 07:23:50|7403.5|7400.7|7402.5|7399.7|7404|7401.2|7402.5|7399.7|23
1631690640000|2021-09-15 07:24:00|7402.7|7399.9|7402.5|7399.7|7402.7|7399.9|7402.5|7399.7|4
1631690650000|2021-09-15 07:24:10|7402.7|7399.9|7403.2|7400.4|7403.2|7400.4|7402.7|7399.9|6
1631690660000|2021-09-15 07:24:20|7403|7400.2|7402.8|7400|7403.2|7400.4|7402.8|7400|3
1631690670000|2021-09-15 07:24:30|7402.5|7399.7|7404.5|7401.7|7405.2|7402.4|7402.5|7399.7|16
1631690680000|2021-09-15 07:24:40|7404.2|7401.4|7403.2|7400.4|7404.2|7401.4|7403|7400.2|22
1631690690000|2021-09-15 07:24:50|7402.9|7400.1|7403.5|7400.7|7403.5|7400.7|7402.5|7399.7|5
1631690700000|2021-09-15 07:25:00|7403.2|7400.4|7400.5|7397.7|7403.5|7400.7|7400.2|7397.4|35
1631690710000|2021-09-15 07:25:10|7399.8|7397|7399.5|7396.7|7399.8|7397|7399.5|7396.7|11
1631690720000|2021-09-15 07:25:20|7400.5|7397.7|7399.5|7396.7|7400.5|7397.7|7399.5|7396.7|4
1631690730000|2021-09-15 07:25:30|7397.9|7395.1|7398.2|7395.4|7399.5|7396.7|7397.9|7395.1|75
1631690740000|2021-09-15 07:25:40|7398.5|7395.7|7399.7|7396.9|7399.7|7396.9|7398.5|7395.7|12
1631690750000|2021-09-15 07:25:50|7399.5|7396.7|7400|7397.2|7400.2|7397.4|7399.5|7396.7|3
1631690760000|2021-09-15 07:26:00|7400.2|7397.4|7399|7396.2|7400.2|7397.4|7398.5|7395.7|10
1631690770000|2021-09-15 07:26:10|7399.5|7396.7|7399.2|7396.4|7399.5|7396.7|7398.5|7395.7|1
1631690780000|2021-09-15 07:26:20|7399.5|7396.7|7400|7397.2|7400.7|7397.9|7399.5|7396.7|25
1631690790000|2021-09-15 07:26:30|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|7400.2|7397.4|2
1631690800000|2021-09-15 07:26:40|7400.5|7397.7|7401.7|7398.9|7402.2|7399.4|7400.5|7397.7|22
1631690810000|2021-09-15 07:26:50|7401.9|7399.1|7402.4|7399.6|7403.2|7400.4|7401.9|7399.1|11
1631690820000|2021-09-15 07:27:00|7402.7|7399.9|7403.5|7400.7|7404.7|7401.9|7401.7|7398.9|107
1631690830000|2021-09-15 07:27:10|7403.7|7400.9|7403.9|7401.1|7404.2|7401.4|7403.2|7400.4|4
1631690840000|2021-09-15 07:27:20|7404|7401.2|7403.7|7400.9|7404.2|7401.4|7403.5|7400.7|8
1631690850000|2021-09-15 07:27:30|7404.2|7401.4|7403.7|7400.9|7404.5|7401.7|7403.5|7400.7|28
1631690860000|2021-09-15 07:27:40|7403.9|7401.1|7404.5|7401.7|7405|7402.2|7403.9|7401.1|1
1631690870000|2021-09-15 07:27:50|7404.2|7401.4|7403.5|7400.7|7404.2|7401.4|7403.5|7400.7|19
1631690880000|2021-09-15 07:28:00|7404.2|7401.4|7405.5|7402.7|7405.5|7402.7|7403.7|7400.9|20
1631690890000|2021-09-15 07:28:10|||||||||62
1631690900000|2021-09-15 07:28:20|7404.9|7402.1|7404.9|7402.1|7404.9|7402.1|7404.5|7401.7|12
1631690910000|2021-09-15 07:28:30|7404.7|7401.9|7405.5|7402.7|7405.5|7402.7|7403.7|7400.9|13
1631690920000|2021-09-15 07:28:40|7404.9|7402.1|7404.5|7401.7|7405.2|7402.4|7403.5|7400.7|14
1631690940000|2021-09-15 07:29:00|7404.2|7401.4|7404.7|7401.9|7404.9|7402.1|7404.2|7401.4|2
1631690950000|2021-09-15 07:29:10|||||||||1
1631690960000|2021-09-15 07:29:20|7404.5|7401.7|7404.5|7401.7|7404.7|7401.9|7404.5|7401.7|0
1631690970000|2021-09-15 07:29:30|7404|7401.2|7404.2|7401.4|7404.2|7401.4|7403.9|7401.1|5
1631690980000|2021-09-15 07:29:40|7404|7401.2|7403.5|7400.7|7404|7401.2|7403|7400.2|12
1631690990000|2021-09-15 07:29:50|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|7403.7|7400.9|1
1631691000000|2021-09-15 07:30:00|7403.5|7400.7|7403.2|7400.4|7403.5|7400.7|7401.5|7398.7|9
1631691010000|2021-09-15 07:30:10|7403|7400.2|7402.9|7400.1|7403.2|7400.4|7402.5|7399.7|6
1631691020000|2021-09-15 07:30:20|7403.9|7401.1|7403.7|7400.9|7404.2|7401.4|7403.7|7400.9|2
1631691030000|2021-09-15 07:30:30|7403.5|7400.7|7402.5|7399.7|7403.5|7400.7|7402.2|7399.4|3
1631691040000|2021-09-15 07:30:40|7402.2|7399.4|7400.5|7397.7|7402.2|7399.4|7399.5|7396.7|7
1631691050000|2021-09-15 07:30:50|7400.2|7397.4|7400.9|7398.1|7400.9|7398.1|7399.2|7396.4|47
1631691060000|2021-09-15 07:31:00|7401.2|7398.4|7400.7|7397.9|7401.5|7398.7|7400.7|7397.9|6
1631691070000|2021-09-15 07:31:10|7401.2|7398.4|7399.4|7396.6|7401.2|7398.4|7399.4|7396.6|19
1631691080000|2021-09-15 07:31:20|7399.9|7397.1|7399.9|7397.1|7399.9|7397.1|7399.2|7396.4|37
1631691090000|2021-09-15 07:31:30|7399.7|7396.9|7401.9|7399.1|7401.9|7399.1|7399.7|7396.9|15
1631691100000|2021-09-15 07:31:40|7402.2|7399.4|7402.7|7399.9|7402.7|7399.9|7402.2|7399.4|5
1631691110000|2021-09-15 07:31:50|7402.5|7399.7|7402.7|7399.9|7402.9|7400.1|7402.5|7399.7|3
1631691120000|2021-09-15 07:32:00|7402.5|7399.7|7402.9|7400.1|7402.9|7400.1|7402.5|7399.7|3
1631691130000|2021-09-15 07:32:10|7402.7|7399.9|7401.7|7398.9|7402.7|7399.9|7401.5|7398.7|8
1631691140000|2021-09-15 07:32:20|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|0
1631691150000|2021-09-15 07:32:30|7407.3|7397.3|7404.5|7401.7|7407.3|7402.2|7403.5|7397.3|51
1631691160000|2021-09-15 07:32:40|7404.7|7401.9|7405.2|7402.4|7405.2|7402.4|7404.7|7401.9|4
1631691170000|2021-09-15 07:32:50|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|7404.5|7401.7|26
1631691190000|2021-09-15 07:33:10|7404.2|7401.4|7404.5|7401.7|7404.7|7401.9|7404|7401.2|12
1631691200000|2021-09-15 07:33:20|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|7403.5|7400.7|6
1631691210000|2021-09-15 07:33:30|7403.2|7400.4|7402.5|7399.7|7403.2|7400.4|7402.5|7399.7|3
1631691220000|2021-09-15 07:33:40|||||||||2
1631691230000|2021-09-15 07:33:50|||||||||1
1631691240000|2021-09-15 07:34:00|7403.3|7400.5|7402.5|7399.7|7404.8|7400.8|7402.5|7399.7|86
1631691250000|2021-09-15 07:34:10|7402.7|7399.9|7402.5|7399.7|7402.7|7399.9|7402.5|7399.7|1
1631691260000|2021-09-15 07:34:20|7402|7399.2|7402|7399.2|7402|7399.2|7401.5|7398.7|21
1631691270000|2021-09-15 07:34:30|7402.2|7399.4|7401.5|7398.7|7402.2|7399.4|7401.5|7398.7|0
1631691290000|2021-09-15 07:34:50|||||||||10
1631691300000|2021-09-15 07:35:00|7401.7|7398.9|7401.5|7398.7|7402.2|7399.4|7401.5|7398.7|6
1631691310000|2021-09-15 07:35:10|7401.2|7398.4|7401.5|7398.7|7401.5|7398.7|7401.2|7398.4|5
1631691320000|2021-09-15 07:35:20|7401.9|7399.1|7402.2|7399.4|7402.2|7399.4|7401.9|7399.1|6
1631691330000|2021-09-15 07:35:30|7400.4|7397.6|7401.5|7398.7|7401.5|7398.7|7400.4|7397.6|27
1631691340000|2021-09-15 07:35:40|7400.7|7397.9|7401.2|7398.4|7401.2|7398.4|7400.7|7397.9|2
1631691360000|2021-09-15 07:36:00|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|7400.7|7397.9|17
1631691370000|2021-09-15 07:36:10|7402.5|7399.7|7401.7|7398.9|7402.5|7399.7|7401.7|7398.9|10
1631691380000|2021-09-15 07:36:20|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|7401.5|7398.7|1
1631691390000|2021-09-15 07:36:30|7401.7|7398.9|7401.5|7398.7|7401.7|7398.9|7401.5|7398.7|37
1631691410000|2021-09-15 07:36:50|7402.2|7399.4|7402.2|7399.4|7402.2|7399.4|7402|7399.2|1
1631691420000|2021-09-15 07:37:00|7402.5|7399.7|7402|7399.2|7402.9|7400.1|7401.5|7398.7|13
1631691430000|2021-09-15 07:37:10|7401.9|7399.1|7401.7|7398.9|7402.2|7399.4|7401.5|7398.7|24
1631691440000|2021-09-15 07:37:20|7401.5|7398.7|7400.5|7397.7|7401.5|7398.7|7400|7397.2|233
1631691460000|2021-09-15 07:37:40|7400.7|7397.9|7396.7|7393.9|7400.7|7397.9|7396.7|7393.9|27
1631691470000|2021-09-15 07:37:50|7397|7394.2|7397|7394.2|7397.7|7394.9|7396.7|7393.9|36
1631691480000|2021-09-15 07:38:00|7396.5|7393.7|7396.7|7393.9|7396.7|7393.9|7395.7|7392.9|39
1631691490000|2021-09-15 07:38:10|7397|7394.2|7397|7394.2|7397.2|7394.4|7397|7394.2|39
1631691500000|2021-09-15 07:38:20|7396.7|7393.9|7395|7392.2|7396.7|7393.9|7394|7391.2|79
1631691510000|2021-09-15 07:38:30|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.5|7392.7|16
1631691520000|2021-09-15 07:38:40|7395.5|7392.7|7396|7393.2|7396|7393.2|7395.5|7392.7|8
1631691530000|2021-09-15 07:38:50|7397|7394.2|7396.7|7393.9|7397|7394.2|7396.7|7393.9|19
1631691540000|2021-09-15 07:39:00|7396.5|7393.7|7396|7393.2|7396.5|7393.7|7395.7|7392.9|29
1631691550000|2021-09-15 07:39:10|||||||||5
1631691560000|2021-09-15 07:39:20|7396.7|7393.9|7397|7394.2|7397.5|7394.7|7396.7|7393.9|12
1631691580000|2021-09-15 07:39:40|7396.5|7393.7|7396|7393.2|7396.5|7393.7|7396|7393.2|12
1631691590000|2021-09-15 07:39:50|7395.5|7392.7|7396|7393.2|7396|7393.2|7395.5|7392.7|29
1631691600000|2021-09-15 07:40:00|7396.7|7393.9|7396|7393.2|7396.7|7393.9|7395.2|7392.4|48
1631691610000|2021-09-15 07:40:10|7395.7|7392.9|7392|7389.2|7395.7|7392.9|7391.5|7388.7|43
1631691620000|2021-09-15 07:40:20|7391.5|7388.7|7391|7388.2|7391.7|7388.9|7391|7388.2|26
1631691630000|2021-09-15 07:40:30|7391.5|7388.7|7393.2|7390.4|7393.5|7390.7|7391.5|7388.7|26
1631691640000|2021-09-15 07:40:40|7393.5|7390.7|7393.7|7390.9|7393.7|7390.9|7393.5|7390.7|3
1631691650000|2021-09-15 07:40:50|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|3
1631691660000|2021-09-15 07:41:00|7393|7390.2|7393|7390.2|7393|7390.2|7392.7|7389.9|2
1631691670000|2021-09-15 07:41:10|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|7392.7|7389.9|0
1631691680000|2021-09-15 07:41:20|7393|7390.2|7393|7390.2|7393.5|7390.7|7393|7390.2|8
1631691690000|2021-09-15 07:41:30|7393.2|7390.4|7394.5|7391.7|7394.5|7391.7|7393.2|7390.4|2
1631691700000|2021-09-15 07:41:40|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|7394.7|7391.9|1
1631691710000|2021-09-15 07:41:50|7395|7392.2|7395.7|7392.9|7395.7|7392.9|7395|7392.2|13
1631691720000|2021-09-15 07:42:00|7395.5|7392.7|7395.2|7392.4|7395.5|7392.7|7395.2|7392.4|11
1631691730000|2021-09-15 07:42:10|7395.7|7392.9|7397.7|7394.9|7397.7|7394.9|7395.7|7392.9|6
1631691740000|2021-09-15 07:42:20|7397.5|7394.7|7397.2|7394.4|7397.7|7394.9|7397|7394.2|9
1631691750000|2021-09-15 07:42:30|7397.7|7394.9|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|0
1631691760000|2021-09-15 07:42:40|7397.2|7394.4|7397.2|7394.4|7397.5|7394.7|7397.2|7394.4|7
1631691770000|2021-09-15 07:42:50|7397.5|7394.7|7397.7|7394.9|7398.7|7395.9|7397.5|7394.7|8
1631691780000|2021-09-15 07:43:00|7398|7395.2|7398|7395.2|7398|7395.2|7397.7|7394.9|10
1631691790000|2021-09-15 07:43:10|7398.2|7395.4|7398.5|7395.7|7398.7|7395.9|7398.2|7395.4|16
1631691800000|2021-09-15 07:43:20|7398.7|7395.9|7398.2|7395.4|7398.7|7395.9|7398.2|7395.4|3
1631691810000|2021-09-15 07:43:30|7398|7395.2|7398.7|7395.9|7398.7|7395.9|7398|7395.2|5
1631691820000|2021-09-15 07:43:40|7399.2|7396.4|7398.7|7395.9|7399.2|7396.4|7398.7|7395.9|2
1631691830000|2021-09-15 07:43:50|7399|7396.2|7397.7|7394.9|7399.5|7396.7|7397.7|7394.9|17
1631691840000|2021-09-15 07:44:00|7397.4|7394.6|7397.2|7394.4|7397.4|7394.6|7397|7394.2|9
1631691850000|2021-09-15 07:44:10|7397.4|7394.6|7397.2|7394.4|7397.4|7394.6|7397.2|7394.4|2
1631691860000|2021-09-15 07:44:20|7397.4|7394.6|7397.2|7394.4|7397.7|7394.9|7397|7394.2|28
1631691870000|2021-09-15 07:44:30|7397.4|7394.6|7397|7394.2|7397.4|7394.6|7397|7394.2|5
1631691880000|2021-09-15 07:44:40|7396.7|7393.9|7397|7394.2|7397.2|7394.4|7396|7393.2|5
1631691890000|2021-09-15 07:44:50|7397.2|7394.4|7395.4|7392.6|7397.2|7394.4|7395.4|7392.6|13
1631691900000|2021-09-15 07:45:00|7394.9|7392.1|7394.4|7391.6|7394.9|7392.1|7394.4|7391.6|2
1631691920000|2021-09-15 07:45:20|7395.2|7392.4|7396.2|7393.4|7396.4|7393.6|7395|7392.2|22
1631691930000|2021-09-15 07:45:30|7396|7393.2|7394.4|7391.6|7396|7393.2|7394.4|7391.6|15
1631691940000|2021-09-15 07:45:40|7394.2|7391.4|7394.9|7392.1|7394.9|7392.1|7394.2|7391.4|2
1631691950000|2021-09-15 07:45:50|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.2|7392.4|19
1631691960000|2021-09-15 07:46:00|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|1
1631691970000|2021-09-15 07:46:10|7396|7393.2|7396.4|7393.6|7396.7|7393.9|7396|7393.2|4
1631691980000|2021-09-15 07:46:20|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|7396.2|7393.4|1
1631691990000|2021-09-15 07:46:30|7395.9|7393.1|7397.2|7394.4|7397.2|7394.4|7395.9|7393.1|5
1631692000000|2021-09-15 07:46:40|7397.4|7394.6|7396.9|7394.1|7397.4|7394.6|7396.7|7393.9|4
1631692010000|2021-09-15 07:46:50|7397.4|7394.6|7397.9|7395.1|7397.9|7395.1|7397.4|7394.6|18
1631692020000|2021-09-15 07:47:00|7398.7|7395.9|7396.7|7393.9|7398.9|7396.1|7396.7|7393.9|70
1631692030000|2021-09-15 07:47:10|7396.9|7394.1|7395.2|7392.4|7396.9|7394.1|7395.2|7392.4|46
1631692040000|2021-09-15 07:47:20|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|7395.7|7392.9|1
1631692050000|2021-09-15 07:47:30|||||||||1
1631692060000|2021-09-15 07:47:40|||||||||1
1631692070000|2021-09-15 07:47:50|7396|7393.2|7396|7393.2|7396.4|7393.6|7396|7393.2|4
1631692080000|2021-09-15 07:48:00|7396.7|7393.9|7397.2|7394.4|7397.2|7394.4|7396.2|7393.4|13
1631692090000|2021-09-15 07:48:10|7397.4|7394.6|7397.5|7394.7|7397.7|7394.9|7397.4|7394.6|1
1631692100000|2021-09-15 07:48:20|7397.7|7394.9|7398.4|7395.6|7398.4|7395.6|7397.7|7394.9|5
1631692110000|2021-09-15 07:48:30|7397.7|7394.9|7397.7|7394.9|7398.2|7395.4|7397.7|7394.9|3
1631692120000|2021-09-15 07:48:40|7397.4|7394.6|7397|7394.2|7397.4|7394.6|7397|7394.2|6
1631692130000|2021-09-15 07:48:50|7397.2|7394.4|7396.2|7393.4|7397.2|7394.4|7396.2|7393.4|3
1631692140000|2021-09-15 07:49:00|7396.5|7393.7|7396|7393.2|7396.5|7393.7|7396|7393.2|2
1631692150000|2021-09-15 07:49:10|7396.2|7393.4|7396.5|7393.7|7397|7394.2|7396.2|7393.4|2
1631692160000|2021-09-15 07:49:20|7396.7|7393.9|7396|7393.2|7396.7|7393.9|7396|7393.2|4
1631692170000|2021-09-15 07:49:30|7395.7|7392.9|7395|7392.2|7395.7|7392.9|7394.7|7391.9|8
1631692180000|2021-09-15 07:49:40|7394.7|7391.9|7392|7389.2|7394.7|7391.9|7392|7389.2|84
1631692190000|2021-09-15 07:49:50|||||||||17
1631692200000|2021-09-15 07:50:00|7391.7|7388.9|7392|7389.2|7392|7389.2|7391.5|7388.7|9
1631692210000|2021-09-15 07:50:10|7391.5|7388.7|7391|7388.2|7391.5|7388.7|7390.7|7387.9|21
1631692220000|2021-09-15 07:50:20|7389.8|7387|7388.5|7385.7|7389.8|7387|7388.2|7385.4|96
1631692230000|2021-09-15 07:50:30|7388.3|7385.5|7390.5|7387.7|7390.5|7387.7|7388|7385.2|9
1631692240000|2021-09-15 07:50:40|7390.7|7387.9|7391.7|7388.9|7391.7|7388.9|7390.7|7387.9|4
1631692250000|2021-09-15 07:50:50|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|7392.5|7389.7|3
1631692260000|2021-09-15 07:51:00|7392.2|7389.4|7392.7|7389.9|7392.7|7389.9|7392|7389.2|4
1631692270000|2021-09-15 07:51:10|7392.9|7390.1|7394.4|7391.6|7395|7392.2|7392.9|7390.1|4
1631692280000|2021-09-15 07:51:20|7395|7392.2|7395.7|7392.9|7395.7|7392.9|7394.2|7391.4|130
1631692290000|2021-09-15 07:51:30|7396.7|7393.9|7396.5|7393.7|7396.7|7393.9|7396.2|7393.4|8
1631692300000|2021-09-15 07:51:40|7396.3|7393.5|7396.5|7393.7|7396.7|7393.9|7396|7393.2|18
1631692310000|2021-09-15 07:51:50|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7
1631692320000|2021-09-15 07:52:00|7396.2|7393.4|7395.7|7392.9|7396.7|7393.9|7395.7|7392.9|49
1631692330000|2021-09-15 07:52:10|7395.9|7393.1|7394.7|7391.9|7396.2|7393.4|7394.7|7391.9|6
1631692340000|2021-09-15 07:52:20|7395|7392.2|7395.2|7392.4|7395.2|7392.4|7395|7392.2|1
1631692350000|2021-09-15 07:52:30|7395.7|7392.9|7393|7390.2|7395.7|7392.9|7393|7390.2|41
1631692360000|2021-09-15 07:52:40|7393.7|7390.9|7395.5|7392.7|7396|7393.2|7393.7|7390.9|54
1631692370000|2021-09-15 07:52:50|7395.7|7392.9|7396.5|7393.7|7396.5|7393.7|7395|7392.2|16
1631692380000|2021-09-15 07:53:00|7396.3|7393.5|7395|7392.2|7396.3|7393.5|7394|7391.2|12
1631692390000|2021-09-15 07:53:10|7395.2|7392.4|7395.5|7392.7|7395.7|7392.9|7395|7392.2|7
1631692400000|2021-09-15 07:53:20|7395|7392.2|7394.5|7391.7|7395|7392.2|7394.5|7391.7|1
1631692410000|2021-09-15 07:53:30|7395|7392.2|7396.5|7393.7|7396.7|7393.9|7394.7|7391.9|86
1631692420000|2021-09-15 07:53:40|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|7396.7|7393.9|0
1631692430000|2021-09-15 07:53:50|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|7396.5|7393.7|17
1631692440000|2021-09-15 07:54:00|7396.3|7393.5|7396|7393.2|7396.3|7393.5|7396|7393.2|0
1631692450000|2021-09-15 07:54:10|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|7396.2|7393.4|4
1631692460000|2021-09-15 07:54:20|7397|7394.2|7396.9|7394.1|7397.7|7394.9|7396.9|7394.1|15
1631692470000|2021-09-15 07:54:30|7397.2|7394.4|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|16
1631692480000|2021-09-15 07:54:40|7397.3|7394.5|7397.7|7394.9|7397.7|7394.9|7397.2|7394.4|49
1631692490000|2021-09-15 07:54:50|7397.5|7394.7|7397.5|7394.7|7397.7|7394.9|7397.5|7394.7|4
1631692500000|2021-09-15 07:55:00|7397.7|7394.9|7397.2|7394.4|7397.7|7394.9|7397|7394.2|8
1631692510000|2021-09-15 07:55:10|7397|7394.2|7394.7|7391.9|7397|7394.2|7394.7|7391.9|5
1631692520000|2021-09-15 07:55:20|7394.5|7391.7|7393.7|7390.9|7394.7|7391.9|7393.7|7390.9|3
1631692530000|2021-09-15 07:55:30|7394|7391.2|7394|7391.2|7394.4|7391.6|7394|7391.2|40
1631692540000|2021-09-15 07:55:40|7394.4|7391.6|7393.7|7390.9|7394.4|7391.6|7393.7|7390.9|7
1631692560000|2021-09-15 07:56:00|7394|7391.2|7394.2|7391.4|7394.7|7391.9|7393|7390.2|41
1631692570000|2021-09-15 07:56:10|7393.9|7391.1|7394.2|7391.4|7394.4|7391.6|7393.9|7391.1|3
1631692580000|2021-09-15 07:56:20|7394.7|7391.9|7395|7392.2|7395|7392.2|7394.7|7391.9|28
1631692590000|2021-09-15 07:56:30|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|0
1631692600000|2021-09-15 07:56:40|7395|7392.2|7395.2|7392.4|7395.2|7392.4|7395|7392.2|1
1631692610000|2021-09-15 07:56:50|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395|7392.2|14
1631692620000|2021-09-15 07:57:00|7395.2|7392.4|7396|7393.2|7396|7393.2|7395.2|7392.4|95
1631692630000|2021-09-15 07:57:10|||||||||65
1631692640000|2021-09-15 07:57:20|||||||||1
1631692650000|2021-09-15 07:57:30|||||||||26
1631692660000|2021-09-15 07:57:40|7395.2|7392.4|7393.7|7390.9|7395.2|7392.4|7393.7|7390.9|15
1631692670000|2021-09-15 07:57:50|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|7393.2|7390.4|28
1631692680000|2021-09-15 07:58:00|7393|7390.2|7393|7390.2|7393.2|7390.4|7393|7390.2|0
1631692690000|2021-09-15 07:58:10|7392.7|7389.9|7393.4|7390.6|7393.4|7390.6|7392.7|7389.9|5
1631692700000|2021-09-15 07:58:20|7393.7|7390.9|7394.4|7391.6|7394.4|7391.6|7393.2|7390.4|19
1631692710000|2021-09-15 07:58:30|7394.7|7391.9|7394.4|7391.6|7395.4|7392.6|7394.4|7391.6|50
1631692720000|2021-09-15 07:58:40|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.7|7391.9|0
1631692730000|2021-09-15 07:58:50|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|28
1631692740000|2021-09-15 07:59:00|7394.7|7391.9|7394.4|7391.6|7394.9|7392.1|7394.2|7391.4|35
1631692750000|2021-09-15 07:59:10|7393.4|7390.6|7392.2|7389.4|7393.4|7390.6|7392.2|7389.4|29
1631692760000|2021-09-15 07:59:20|7391.9|7389.1|7392.9|7390.1|7392.9|7390.1|7391.9|7389.1|7
1631692770000|2021-09-15 07:59:30|7393.2|7390.4|7393.4|7390.6|7393.4|7390.6|7393.2|7390.4|75
1631692780000|2021-09-15 07:59:40|7393.2|7390.4|7393.4|7390.6|7393.4|7390.6|7393.2|7390.4|23
1631692790000|2021-09-15 07:59:50|7393.2|7390.4|7393.2|7390.4|7393.4|7390.6|7392.9|7390.1|32
1631692800000|2021-09-15 08:00:00|7392.9|7390.1|7395.2|7392.4|7395.4|7392.6|7392.9|7390.1|272
1631692810000|2021-09-15 08:00:10|7395.6|7392.8|7398.2|7395.4|7398.4|7395.6|7395.6|7392.8|20
1631692820000|2021-09-15 08:00:20|7398.4|7395.6|7398.4|7395.6|7398.9|7396.1|7398.2|7395.4|29
1631692830000|2021-09-15 08:00:30|||||||||7
1631692840000|2021-09-15 08:00:40|7397.2|7394.4|7396.4|7393.6|7397.7|7394.9|7396.4|7393.6|26
1631692850000|2021-09-15 08:00:50|7397.2|7394.4|7397.7|7394.9|7397.9|7395.1|7397.2|7394.4|8
1631692860000|2021-09-15 08:01:00|7398.2|7395.4|7398.9|7396.1|7399.7|7396.9|7397.7|7394.9|61
1631692870000|2021-09-15 08:01:10|7398.4|7395.6|7397.4|7394.6|7398.4|7395.6|7397.4|7394.6|11
1631692880000|2021-09-15 08:01:20|7396.9|7394.1|7397.2|7394.4|7397.2|7394.4|7396.9|7394.1|0
1631692890000|2021-09-15 08:01:30|7396.7|7393.9|7396.9|7394.1|7396.9|7394.1|7396.7|7393.9|19
1631692900000|2021-09-15 08:01:40|7397.2|7394.4|7392.4|7389.6|7397.2|7394.4|7392.4|7389.6|127
1631692910000|2021-09-15 08:01:50|7392.2|7389.4|7395.4|7392.6|7395.6|7392.8|7392.2|7389.4|31
1631692920000|2021-09-15 08:02:00|7395.9|7393.1|7395.4|7392.6|7395.9|7393.1|7395.4|7392.6|5
1631692930000|2021-09-15 08:02:10|7395.6|7392.8|7395.6|7392.8|7395.6|7392.8|7395.4|7392.6|83
1631692940000|2021-09-15 08:02:20|7395.9|7393.1|7395.4|7392.6|7395.9|7393.1|7395.4|7392.6|2
1631692950000|2021-09-15 08:02:30|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|7395.1|7392.3|9
1631692960000|2021-09-15 08:02:40|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|3
1631692970000|2021-09-15 08:02:50|||||||||6
1631692980000|2021-09-15 08:03:00|7394.7|7391.9|7391|7388.2|7394.9|7392.1|7391|7388.2|31
1631692990000|2021-09-15 08:03:10|7390|7387.2|7389.7|7386.9|7390.4|7387.6|7389.7|7386.9|15
1631693000000|2021-09-15 08:03:20|7390|7387.2|7389.9|7387.1|7390.2|7387.4|7389.7|7386.9|4
1631693010000|2021-09-15 08:03:30|7389|7386.2|7389|7386.2|7389|7386.2|7389|7386.2|49
1631693020000|2021-09-15 08:03:40|7389.2|7386.4|7390.7|7387.9|7390.7|7387.9|7389.2|7386.4|24
1631693030000|2021-09-15 08:03:50|7391.4|7388.6|7390.4|7387.6|7391.4|7388.6|7390.4|7387.6|24
1631693040000|2021-09-15 08:04:00|7390.7|7387.9|7391.4|7388.6|7391.9|7389.1|7390.7|7387.9|14
1631693050000|2021-09-15 08:04:10|7391.9|7389.1|7391.9|7389.1|7392.2|7389.4|7391.4|7388.6|0
1631693060000|2021-09-15 08:04:20|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|14
1631693070000|2021-09-15 08:04:30|7392|7389.2|7392.2|7389.4|7392.4|7389.6|7392|7389.2|1
1631693080000|2021-09-15 08:04:40|7391.7|7388.9|7391.9|7389.1|7391.9|7389.1|7391.7|7388.9|1
1631693090000|2021-09-15 08:04:50|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|7391.7|7388.9|1
1631693100000|2021-09-15 08:05:00|7391.4|7388.6|7392.4|7389.6|7392.4|7389.6|7391.4|7388.6|16
1631693110000|2021-09-15 08:05:10|7392.1|7389.3|7391.7|7388.9|7392.1|7389.3|7391.7|7388.9|7
1631693120000|2021-09-15 08:05:20|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|7392.2|7389.4|12
1631693130000|2021-09-15 08:05:30|7392.4|7389.6|7392|7389.2|7392.4|7389.6|7392|7389.2|5
1631693140000|2021-09-15 08:05:40|7392.2|7389.4|7391.9|7389.1|7392.4|7389.6|7391.7|7388.9|29
1631693150000|2021-09-15 08:05:50|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|7392.4|7389.6|0
1631693160000|2021-09-15 08:06:00|||||||||4
1631693170000|2021-09-15 08:06:10|7393|7390.2|7393.4|7390.6|7393.4|7390.6|7393|7390.2|3
1631693180000|2021-09-15 08:06:20|7393.2|7390.4|7393.4|7390.6|7393.4|7390.6|7393.2|7390.4|5
1631693190000|2021-09-15 08:06:30|7393.2|7390.4|7395.4|7392.6|7396.2|7393.4|7393.2|7390.4|68
1631693200000|2021-09-15 08:06:40|||||||||1
1631693210000|2021-09-15 08:06:50|7394.9|7392.1|7395.1|7392.3|7395.1|7392.3|7394.7|7391.9|5
1631693220000|2021-09-15 08:07:00|7395.4|7392.6|7397.9|7395.1|7398.4|7395.6|7395.4|7392.6|16
1631693230000|2021-09-15 08:07:10|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|4
1631693240000|2021-09-15 08:07:20|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|7396.9|7394.1|3
1631693250000|2021-09-15 08:07:30|7396.7|7393.9|7396.4|7393.6|7396.7|7393.9|7396.4|7393.6|3
1631693260000|2021-09-15 08:07:40|7396|7393.2|7395.9|7393.1|7396|7393.2|7395.4|7392.6|225
1631693270000|2021-09-15 08:07:50|7396.1|7393.3|7397.1|7394.3|7397.1|7394.3|7396.1|7393.3|6
1631693280000|2021-09-15 08:08:00|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.2|7394.4|7
1631693290000|2021-09-15 08:08:10|7396.4|7393.6|7395.4|7392.6|7396.7|7393.9|7395.4|7392.6|39
1631693300000|2021-09-15 08:08:20|7395|7392.2|7394.4|7391.6|7395|7392.2|7394.4|7391.6|15
1631693310000|2021-09-15 08:08:30|7394.7|7391.9|7395.1|7392.3|7395.1|7392.3|7394.7|7391.9|9
1631693320000|2021-09-15 08:08:40|7394.9|7392.1|7396.1|7393.3|7396.1|7393.3|7394.7|7391.9|15
1631693330000|2021-09-15 08:08:50|7395.9|7393.1|7395.9|7393.1|7396.1|7393.3|7395.9|7393.1|0
1631693340000|2021-09-15 08:09:00|7396.1|7393.3|7396.4|7393.6|7396.4|7393.6|7396.1|7393.3|13
1631693350000|2021-09-15 08:09:10|7395.6|7392.8|7395.4|7392.6|7395.6|7392.8|7395.4|7392.6|1
1631693360000|2021-09-15 08:09:20|7394.9|7392.1|7396.6|7393.8|7396.6|7393.8|7394.7|7391.9|111
1631693370000|2021-09-15 08:09:30|7396.4|7393.6|7396.6|7393.8|7396.6|7393.8|7396.1|7393.3|5
1631693380000|2021-09-15 08:09:40|7396.4|7393.6|7396.9|7394.1|7396.9|7394.1|7396.4|7393.6|1
1631693390000|2021-09-15 08:09:50|7397.4|7394.6|7398.7|7395.9|7398.7|7395.9|7397.4|7394.6|22
1631693400000|2021-09-15 08:10:00|7398.4|7395.6|7398.1|7395.3|7398.9|7396.1|7398.1|7395.3|7
1631693410000|2021-09-15 08:10:10|7398.4|7395.6|7398.9|7396.1|7398.9|7396.1|7398.4|7395.6|2
1631693420000|2021-09-15 08:10:20|7398.7|7395.9|7399.2|7396.4|7399.2|7396.4|7398.4|7395.6|8
1631693430000|2021-09-15 08:10:30|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|7398.7|7395.9|1
1631693440000|2021-09-15 08:10:40|7398.6|7395.8|7397.9|7395.1|7398.9|7396.1|7397.4|7394.6|28
1631693450000|2021-09-15 08:10:50|7398.2|7395.4|7396.4|7393.6|7398.2|7395.4|7396.4|7393.6|22
1631693460000|2021-09-15 08:11:00|7395.2|7392.4|7394.9|7392.1|7395.4|7392.6|7394.9|7392.1|23
1631693470000|2021-09-15 08:11:10|7394.4|7391.6|7394.7|7391.9|7394.9|7392.1|7394.4|7391.6|0
1631693480000|2021-09-15 08:11:20|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|7394.9|7392.1|6
1631693490000|2021-09-15 08:11:30|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|7395.2|7392.4|2
1631693500000|2021-09-15 08:11:40|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|0
1631693510000|2021-09-15 08:11:50|7396.4|7393.6|7396.4|7393.6|7396.7|7393.9|7396.4|7393.6|23
1631693520000|2021-09-15 08:12:00|7397|7394.2|7395.4|7392.6|7397.4|7394.6|7395.4|7392.6|66
1631693530000|2021-09-15 08:12:10|||||||||1
1631693540000|2021-09-15 08:12:20|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|23
1631693550000|2021-09-15 08:12:30|7394.7|7391.9|7396.1|7393.3|7396.1|7393.3|7394.7|7391.9|24
1631693560000|2021-09-15 08:12:40|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|7396.4|7393.6|1
1631693570000|2021-09-15 08:12:50|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|7395.4|7392.6|11
1631693580000|2021-09-15 08:13:00|7395.9|7393.1|7395.4|7392.6|7396|7393.2|7395.4|7392.6|9
1631693590000|2021-09-15 08:13:10|7395.7|7392.9|7394.4|7391.6|7395.7|7392.9|7394.4|7391.6|21
1631693600000|2021-09-15 08:13:20|7394.7|7391.9|7395.4|7392.6|7395.4|7392.6|7394.7|7391.9|11
1631693610000|2021-09-15 08:13:30|||||||||1
1631693620000|2021-09-15 08:13:40|7395.1|7392.3|7394.7|7391.9|7395.1|7392.3|7394.7|7391.9|7
1631693630000|2021-09-15 08:13:50|7394.4|7391.6|7393.2|7390.4|7394.4|7391.6|7391.7|7388.9|38
1631693640000|2021-09-15 08:14:00|7393.4|7390.6|7393.2|7390.4|7393.4|7390.6|7393.2|7390.4|2
1631693650000|2021-09-15 08:14:10|7393.4|7390.6|7393.2|7390.4|7393.4|7390.6|7393.2|7390.4|0
1631693660000|2021-09-15 08:14:20|7393.4|7390.6|7393.2|7390.4|7393.4|7390.6|7393.2|7390.4|0
1631693670000|2021-09-15 08:14:30|7393.4|7390.6|7393.2|7390.4|7393.4|7390.6|7393.2|7390.4|2
1631693690000|2021-09-15 08:14:50|7392.9|7390.1|7392.4|7389.6|7392.9|7390.1|7392.4|7389.6|19
1631693720000|2021-09-15 08:15:20|7392.7|7389.9|7396.2|7393.4|7396.2|7393.4|7392.7|7389.9|107
1631693730000|2021-09-15 08:15:30|7396.4|7393.6|7396.4|7393.6|7396.7|7393.9|7396.2|7393.4|34
1631693740000|2021-09-15 08:15:40|7396.7|7393.9|7392.7|7389.9|7396.7|7393.9|7392.7|7389.9|76
1631693750000|2021-09-15 08:15:50|7392.2|7389.4|7392.4|7389.6|7392.7|7389.9|7391.9|7389.1|11
1631693760000|2021-09-15 08:16:00|7392.7|7389.9|7392.4|7389.6|7392.7|7389.9|7392.2|7389.4|13
1631693770000|2021-09-15 08:16:10|7393.7|7390.9|7394.1|7391.3|7394.1|7391.3|7393.7|7390.9|5
1631693780000|2021-09-15 08:16:20|7394.4|7391.6|7394.4|7391.6|7394.4|7391.6|7393.4|7390.6|8
1631693790000|2021-09-15 08:16:30|7393.7|7390.9|7393.7|7390.9|7393.9|7391.1|7393.7|7390.9|4
1631693800000|2021-09-15 08:16:40|7394.1|7391.3|7395.1|7392.3|7395.1|7392.3|7394.1|7391.3|13
1631693810000|2021-09-15 08:16:50|7395.4|7392.6|7396.4|7393.6|7396.4|7393.6|7394.7|7391.9|49
1631693820000|2021-09-15 08:17:00|7396.7|7393.9|7396.7|7393.9|7397.4|7394.6|7396.7|7393.9|5
1631693840000|2021-09-15 08:17:20|||||||||26
1631693850000|2021-09-15 08:17:30|||||||||9
1631693860000|2021-09-15 08:17:40|7396.4|7393.6|7395.4|7392.6|7396.4|7393.6|7395.2|7392.4|79
1631693870000|2021-09-15 08:17:50|||||||||3
1631693880000|2021-09-15 08:18:00|7395.9|7393.1|7397.2|7394.4|7397.4|7394.6|7395.9|7393.1|15
1631693890000|2021-09-15 08:18:10|7396.7|7393.9|7396.4|7393.6|7396.9|7394.1|7396.4|7393.6|5
1631693900000|2021-09-15 08:18:20|7396.7|7393.9|7397.4|7394.6|7397.4|7394.6|7396.4|7393.6|14
1631693910000|2021-09-15 08:18:30|7396.7|7393.9|7397.1|7394.3|7397.1|7394.3|7396.4|7393.6|10
1631693920000|2021-09-15 08:18:40|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|7397.4|7394.6|14
1631693930000|2021-09-15 08:18:50|7396.7|7393.9|7396.9|7394.1|7397.4|7394.6|7396.4|7393.6|127
1631693940000|2021-09-15 08:19:00|||||||||4
1631693960000|2021-09-15 08:19:20|7397.1|7394.3|7397.2|7394.4|7397.4|7394.6|7397.1|7394.3|4
1631693970000|2021-09-15 08:19:30|7396.9|7394.1|7397.2|7394.4|7397.4|7394.6|7396.9|7394.1|12
1631693980000|2021-09-15 08:19:40|7396.9|7394.1|7395.4|7392.6|7396.9|7394.1|7395.4|7392.6|89
1631693990000|2021-09-15 08:19:50|7395.7|7392.9|7395.7|7392.9|7396.4|7393.6|7395.7|7392.9|4
1631694000000|2021-09-15 08:20:00|7395.4|7392.6|7394.7|7391.9|7395.4|7392.6|7394.4|7391.6|37
1631694010000|2021-09-15 08:20:10|7394.4|7391.6|7393.9|7391.1|7394.4|7391.6|7393.7|7390.9|43
1631694020000|2021-09-15 08:20:20|7394.1|7391.3|7393.7|7390.9|7394.4|7391.6|7393.7|7390.9|5
1631694030000|2021-09-15 08:20:30|7393.4|7390.6|7391.2|7388.4|7393.4|7390.6|7391.2|7388.4|69
1631694040000|2021-09-15 08:20:40|7391.4|7388.6|7390.9|7388.1|7391.7|7388.9|7390.7|7387.9|69
1631694050000|2021-09-15 08:20:50|7391.9|7389.1|7391.7|7388.9|7391.9|7389.1|7390.9|7388.1|38
1631694060000|2021-09-15 08:21:00|7392.4|7389.6|7392.2|7389.4|7392.4|7389.6|7391.7|7388.9|30
1631694070000|2021-09-15 08:21:10|7391.9|7389.1|7389.7|7386.9|7391.9|7389.1|7389.4|7386.6|43
1631694080000|2021-09-15 08:21:20|7390.1|7387.3|7390.7|7387.9|7390.7|7387.9|7390.1|7387.3|6
1631694090000|2021-09-15 08:21:30|7390.4|7387.6|7389.7|7386.9|7390.4|7387.6|7389.7|7386.9|50
1631694100000|2021-09-15 08:21:40|7388.9|7386.1|7387.9|7385.1|7388.9|7386.1|7387.4|7384.6|50
1631694110000|2021-09-15 08:21:50|7388.2|7385.4|7388.2|7385.4|7388.7|7385.9|7387.9|7385.1|46
1631694120000|2021-09-15 08:22:00|7387.9|7385.1|7384.9|7382.1|7388.4|7385.6|7384.9|7382.1|157
1631694130000|2021-09-15 08:22:10|7385.7|7382.9|7384.7|7381.9|7385.7|7382.9|7384.7|7381.9|46
1631694140000|2021-09-15 08:22:20|7383.9|7381.1|7385.4|7382.6|7385.4|7382.6|7383.9|7381.1|52
1631694150000|2021-09-15 08:22:30|7384.9|7382.1|7384.7|7381.9|7385.2|7382.4|7384.4|7381.6|22
1631694160000|2021-09-15 08:22:40|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|20
1631694170000|2021-09-15 08:22:50|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|30
1631694180000|2021-09-15 08:23:00|7385.7|7382.9|7385.9|7383.1|7385.9|7383.1|7385.2|7382.4|65
1631694190000|2021-09-15 08:23:10|7385.7|7382.9|7385.2|7382.4|7385.7|7382.9|7384.9|7382.1|32
1631694200000|2021-09-15 08:23:20|7385.4|7382.6|7384.7|7381.9|7385.4|7382.6|7383.9|7381.1|42
1631694210000|2021-09-15 08:23:30|7385.2|7382.4|7385.2|7382.4|7385.4|7382.6|7384.9|7382.1|14
1631694220000|2021-09-15 08:23:40|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|35
1631694230000|2021-09-15 08:23:50|7384.9|7382.1|7383.7|7380.9|7384.9|7382.1|7383.7|7380.9|22
1631694240000|2021-09-15 08:24:00|7383.9|7381.1|7384.2|7381.4|7384.4|7381.6|7383.9|7381.1|307
1631694250000|2021-09-15 08:24:10|7384.4|7381.6|7385.4|7382.6|7385.4|7382.6|7384.4|7381.6|20
1631694260000|2021-09-15 08:24:20|7385.9|7383.1|7386.9|7384.1|7387.4|7384.6|7385.9|7383.1|31
1631694270000|2021-09-15 08:24:30|7386.7|7383.9|7387.4|7384.6|7387.4|7384.6|7386.7|7383.9|23
1631694280000|2021-09-15 08:24:40|7387.9|7385.1|7387.7|7384.9|7387.9|7385.1|7386.7|7383.9|36
1631694290000|2021-09-15 08:24:50|7388.2|7385.4|7387.7|7384.9|7388.4|7385.6|7387.7|7384.9|12
1631694300000|2021-09-15 08:25:00|7387.9|7385.1|7390.4|7387.6|7390.4|7387.6|7387.7|7384.9|49
1631694310000|2021-09-15 08:25:10|7390.8|7388|7391.9|7389.1|7392.4|7389.6|7390.8|7388|58
1631694320000|2021-09-15 08:25:20|||||||||25
1631694330000|2021-09-15 08:25:30|7390.9|7388.1|7388.9|7386.1|7390.9|7388.1|7388.4|7385.6|110
1631694340000|2021-09-15 08:25:40|7388.7|7385.9|7388.9|7386.1|7388.9|7386.1|7388.4|7385.6|12
1631694350000|2021-09-15 08:25:50|7389.4|7386.6|7387.7|7384.9|7389.4|7386.6|7387.7|7384.9|22
1631694360000|2021-09-15 08:26:00|7387.4|7384.6|7387.7|7384.9|7388.7|7385.9|7386.4|7383.6|52
1631694370000|2021-09-15 08:26:10|7387.4|7384.6|7386.9|7384.1|7387.4|7384.6|7386.7|7383.9|16
1631694380000|2021-09-15 08:26:20|7387.2|7384.4|7387.7|7384.9|7387.7|7384.9|7387.2|7384.4|11
1631694390000|2021-09-15 08:26:30|7387.4|7384.6|7386.7|7383.9|7387.4|7384.6|7386.7|7383.9|6
1631694400000|2021-09-15 08:26:40|7386.9|7384.1|7385.7|7382.9|7386.9|7384.1|7384.9|7382.1|37
1631694410000|2021-09-15 08:26:50|7385.9|7383.1|7386.9|7384.1|7387.7|7384.9|7385.9|7383.1|72
1631694420000|2021-09-15 08:27:00|7387.2|7384.4|7386.9|7384.1|7387.7|7384.9|7386.9|7384.1|31
1631694430000|2021-09-15 08:27:10|7387.7|7384.9|7388.2|7385.4|7388.7|7385.9|7387.7|7384.9|20
1631694440000|2021-09-15 08:27:20|7388.7|7385.9|7388.5|7385.7|7388.9|7386.1|7387.9|7385.1|42
1631694450000|2021-09-15 08:27:30|7387.9|7385.1|7388.4|7385.6|7388.9|7386.1|7387.9|7385.1|12
1631694460000|2021-09-15 08:27:40|7388.7|7385.9|7390.4|7387.6|7390.7|7387.9|7388.7|7385.9|77
1631694470000|2021-09-15 08:27:50|7390.7|7387.9|7390.7|7387.9|7390.7|7387.9|7390.4|7387.6|13
1631694480000|2021-09-15 08:28:00|7390.4|7387.6|7390.4|7387.6|7390.7|7387.9|7390.2|7387.4|52
1631694490000|2021-09-15 08:28:10|7390.7|7387.9|7386.9|7384.1|7390.7|7387.9|7386.9|7384.1|92
1631694500000|2021-09-15 08:28:20|7387.7|7384.9|7386.9|7384.1|7387.7|7384.9|7386.9|7384.1|100
1631694510000|2021-09-15 08:28:30|7386.5|7383.7|7383.9|7381.1|7386.5|7383.7|7383.7|7380.9|151
1631694520000|2021-09-15 08:28:40|7384.7|7381.9|7381.9|7379.1|7384.9|7382.1|7381.9|7379.1|183
1631694530000|2021-09-15 08:28:50|7382.4|7379.6|7379.7|7376.9|7382.7|7379.9|7378.4|7375.6|332
1631694540000|2021-09-15 08:29:00|7379.9|7377.1|7380.7|7377.9|7381.7|7378.9|7379.9|7377.1|188
1631694550000|2021-09-15 08:29:10|7380.9|7378.1|7381.4|7378.6|7384.9|7382.1|7380.9|7378.1|317
1631694560000|2021-09-15 08:29:20|7381.2|7378.4|7380.4|7377.6|7381.7|7378.9|7378.9|7376.1|328
1631694570000|2021-09-15 08:29:30|7380.7|7377.9|7383.4|7380.6|7383.4|7380.6|7380.4|7377.6|429
1631694580000|2021-09-15 08:29:40|7383.2|7380.4|7384.2|7381.4|7384.4|7381.6|7382.4|7379.6|771
1631694590000|2021-09-15 08:29:50|7384.4|7381.6|7386.4|7383.6|7386.7|7383.9|7383.9|7381.1|518
1631694600000|2021-09-15 08:30:00|7387.4|7384.6|7387.2|7384.4|7390.2|7387.4|7386.9|7384.1|287
1631694610000|2021-09-15 08:30:10|7387.4|7384.6|7387.9|7385.1|7389.2|7386.4|7386.9|7384.1|444
1631694620000|2021-09-15 08:30:20|7387.7|7384.9|7387.2|7384.4|7389.7|7386.9|7386.9|7384.1|612
1631694630000|2021-09-15 08:30:30|7387.5|7384.7|7386.2|7383.4|7387.5|7384.7|7385.9|7383.1|239
1631694640000|2021-09-15 08:30:40|7385.9|7383.1|7386.9|7384.1|7386.9|7384.1|7385.2|7382.4|133
1631694650000|2021-09-15 08:30:50|7386.7|7383.9|7386.2|7383.4|7387.2|7384.4|7386.2|7383.4|113
1631694660000|2021-09-15 08:31:00|7385.9|7383.1|7385.2|7382.4|7386.2|7383.4|7384.7|7381.9|207
1631694670000|2021-09-15 08:31:10|7384.9|7382.1|7384.9|7382.1|7385.4|7382.6|7384.4|7381.6|62
1631694680000|2021-09-15 08:31:20|7385.5|7382.7|7385.7|7382.9|7385.9|7383.1|7385.5|7382.7|36
1631694690000|2021-09-15 08:31:30|7385.9|7383.1|7384.9|7382.1|7385.9|7383.1|7384.7|7381.9|79
1631694700000|2021-09-15 08:31:40|7385.2|7382.4|7384.2|7381.4|7385.5|7382.7|7384.2|7381.4|66
1631694710000|2021-09-15 08:31:50|7383.9|7381.1|7382.9|7380.1|7383.9|7381.1|7382.7|7379.9|72
1631694720000|2021-09-15 08:32:00|7383.2|7380.4|7381.9|7379.1|7383.2|7380.4|7381.9|7379.1|46
1631694730000|2021-09-15 08:32:10|7382.2|7379.4|7381.7|7378.9|7382.2|7379.4|7381.7|7378.9|37
1631694740000|2021-09-15 08:32:20|7381.9|7379.1|7381.9|7379.1|7382.2|7379.4|7381.5|7378.7|87
1631694750000|2021-09-15 08:32:30|7382.2|7379.4|7382.5|7379.7|7382.5|7379.7|7382.2|7379.4|23
1631694760000|2021-09-15 08:32:40|7382.9|7380.1|7382.2|7379.4|7382.9|7380.1|7382.2|7379.4|48
1631694770000|2021-09-15 08:32:50|7382.5|7379.7|7382.7|7379.9|7382.7|7379.9|7382.5|7379.7|9
1631694780000|2021-09-15 08:33:00|7382.5|7379.7|7382.9|7380.1|7382.9|7380.1|7382.5|7379.7|5
1631694790000|2021-09-15 08:33:10|7382.7|7379.9|7382.9|7380.1|7382.9|7380.1|7382.5|7379.7|12
1631694800000|2021-09-15 08:33:20|7383.4|7380.6|7384.9|7382.1|7384.9|7382.1|7383.4|7380.6|90
1631694810000|2021-09-15 08:33:30|7385.4|7382.6|7384.7|7381.9|7385.4|7382.6|7384.7|7381.9|46
1631694820000|2021-09-15 08:33:40|7384.6|7381.8|7385.1|7382.3|7385.4|7382.6|7384.1|7381.3|47
1631694830000|2021-09-15 08:33:50|7384.9|7382.1|7385.9|7383.1|7385.9|7383.1|7384.6|7381.8|13
1631694840000|2021-09-15 08:34:00|7386.1|7383.3|7385.9|7383.1|7386.1|7383.3|7385.9|7383.1|30
1631694850000|2021-09-15 08:34:10|7384.4|7381.6|7384.2|7381.4|7384.4|7381.6|7384.2|7381.4|263
1631694860000|2021-09-15 08:34:20|7384.9|7382.1|7384.9|7382.1|7385.2|7382.4|7384.2|7381.4|29
1631694870000|2021-09-15 08:34:30|7385.2|7382.4|7384.9|7382.1|7385.7|7382.9|7384.4|7381.6|7
1631694880000|2021-09-15 08:34:40|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|7384.4|7381.6|5
1631694890000|2021-09-15 08:34:50|7384.2|7381.4|7382.2|7379.4|7384.2|7381.4|7382.2|7379.4|43
1631694900000|2021-09-15 08:35:00|7381.9|7379.1|7382.2|7379.4|7383.2|7380.4|7381.9|7379.1|78
1631694910000|2021-09-15 08:35:10|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|7381.5|7378.7|11
1631694920000|2021-09-15 08:35:20|7382.2|7379.4|7381.5|7378.7|7382.2|7379.4|7381.5|7378.7|19
1631694930000|2021-09-15 08:35:30|7381.2|7378.4|7381.5|7378.7|7381.5|7378.7|7381.2|7378.4|76
1631694940000|2021-09-15 08:35:40|7381.2|7378.4|7381.9|7379.1|7381.9|7379.1|7380.5|7377.7|45
1631694950000|2021-09-15 08:35:50|7381.7|7378.9|7380.7|7377.9|7381.9|7379.1|7380.7|7377.9|13
1631694960000|2021-09-15 08:36:00|7380.9|7378.1|7381.2|7378.4|7381.2|7378.4|7380.5|7377.7|21
1631694970000|2021-09-15 08:36:10|7381.5|7378.7|7381.9|7379.1|7381.9|7379.1|7381.2|7378.4|30
1631694980000|2021-09-15 08:36:20|7381.7|7378.9|7381.9|7379.1|7381.9|7379.1|7381.7|7378.9|6
1631694990000|2021-09-15 08:36:30|7381.7|7378.9|7382.7|7379.9|7382.9|7380.1|7381.5|7378.7|41
1631695000000|2021-09-15 08:36:40|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.2|7379.4|1
1631695010000|2021-09-15 08:36:50|7382.2|7379.4|7381.2|7378.4|7382.2|7379.4|7381|7378.2|25
1631695020000|2021-09-15 08:37:00|7381.5|7378.7|7381.5|7378.7|7381.7|7378.9|7381.5|7378.7|0
1631695030000|2021-09-15 08:37:10|7380.7|7377.9|7380.7|7377.9|7380.9|7378.1|7380.5|7377.7|6
1631695050000|2021-09-15 08:37:30|7380.5|7377.7|7380.5|7377.7|7381.4|7378.6|7380.5|7377.7|84
1631695060000|2021-09-15 08:37:40|||||||||1
1631695070000|2021-09-15 08:37:50|7379.7|7376.9|7380.5|7377.7|7380.5|7377.7|7379.7|7376.9|62
1631695080000|2021-09-15 08:38:00|7380|7377.2|7380.2|7377.4|7380.2|7377.4|7379.2|7376.4|9
1631695090000|2021-09-15 08:38:10|7379.5|7376.7|7379.7|7376.9|7379.7|7376.9|7379.5|7376.7|7
1631695100000|2021-09-15 08:38:20|7379.4|7376.6|7379.5|7376.7|7380.2|7377.4|7379.2|7376.4|22
1631695120000|2021-09-15 08:38:40|7380|7377.2|7381.2|7378.4|7381.2|7378.4|7380|7377.2|31
1631695130000|2021-09-15 08:38:50|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|7381.9|7379.1|1
1631695140000|2021-09-15 08:39:00|7382.2|7379.4|7382.9|7380.1|7382.9|7380.1|7382.2|7379.4|18
1631695150000|2021-09-15 08:39:10|7382.7|7379.9|7383.5|7380.7|7384.5|7381.7|7382.7|7379.9|53
1631695160000|2021-09-15 08:39:20|7383.7|7380.9|7383.7|7380.9|7384.2|7381.4|7383.7|7380.9|36
1631695170000|2021-09-15 08:39:30|7383.9|7381.1|7384.2|7381.4|7384.2|7381.4|7383.9|7381.1|0
1631695180000|2021-09-15 08:39:40|7383.9|7381.1|7383.5|7380.7|7384.5|7381.7|7383.5|7380.7|34
1631695190000|2021-09-15 08:39:50|7383.7|7380.9|7384.2|7381.4|7384.2|7381.4|7383.7|7380.9|4
1631695200000|2021-09-15 08:40:00|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|7383.9|7381.1|2
1631695210000|2021-09-15 08:40:10|7384.2|7381.4|7384.5|7381.7|7384.5|7381.7|7384.2|7381.4|27
1631695220000|2021-09-15 08:40:20|7384.9|7382.1|7385.2|7382.4|7385.2|7382.4|7384.9|7382.1|7
1631695230000|2021-09-15 08:40:30|7384.9|7382.1|7385.9|7383.1|7385.9|7383.1|7384.9|7382.1|2
1631695240000|2021-09-15 08:40:40|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|7385.7|7382.9|16
1631695250000|2021-09-15 08:40:50|7385.9|7383.1|7385.5|7382.7|7386.5|7383.7|7385.5|7382.7|41
1631695260000|2021-09-15 08:41:00|7384.7|7381.9|7384.5|7381.7|7385|7382.2|7384.5|7381.7|19
1631695270000|2021-09-15 08:41:10|7385.2|7382.4|7383.5|7380.7|7385.2|7382.4|7383.2|7380.4|34
1631695280000|2021-09-15 08:41:20|7384|7381.2|7383.5|7380.7|7384.2|7381.4|7383.5|7380.7|3
1631695290000|2021-09-15 08:41:30|7383|7380.2|7382.7|7379.9|7383|7380.2|7382.5|7379.7|10
1631695300000|2021-09-15 08:41:40|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|7382.5|7379.7|1
1631695310000|2021-09-15 08:41:50|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|7382.7|7379.9|12
1631695320000|2021-09-15 08:42:00|7382.9|7380.1|7383.7|7380.9|7384|7381.2|7382.9|7380.1|18
1631695330000|2021-09-15 08:42:10|7383.9|7381.1|7385.5|7382.7|7385.5|7382.7|7383.9|7381.1|43
1631695340000|2021-09-15 08:42:20|7385.9|7383.1|7385.5|7382.7|7385.9|7383.1|7385.5|7382.7|20
1631695350000|2021-09-15 08:42:30|7385.9|7383.1|7385.5|7382.7|7386.2|7383.4|7385.5|7382.7|22
1631695360000|2021-09-15 08:42:40|||||||||2
1631695370000|2021-09-15 08:42:50|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7385.2|7382.4|7
1631695380000|2021-09-15 08:43:00|7385.5|7382.7|7384.5|7381.7|7385.7|7382.9|7384.5|7381.7|30
1631695390000|2021-09-15 08:43:10|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|7385.5|7382.7|2
1631695400000|2021-09-15 08:43:20|7384.5|7381.7|7384.2|7381.4|7384.5|7381.7|7384|7381.2|6
1631695410000|2021-09-15 08:43:30|7383.7|7380.9|7384|7381.2|7384|7381.2|7383|7380.2|16
1631695420000|2021-09-15 08:43:40|7383.5|7380.7|7384|7381.2|7384.5|7381.7|7383.5|7380.7|1
1631695430000|2021-09-15 08:43:50|7384.5|7381.7|7385|7382.2|7385|7382.2|7384.5|7381.7|1
1631695440000|2021-09-15 08:44:00|7385.2|7382.4|7385.2|7382.4|7385.5|7382.7|7385|7382.2|17
1631695450000|2021-09-15 08:44:10|7384.7|7381.9|7386.2|7383.4|7386.2|7383.4|7384.7|7381.9|7
1631695460000|2021-09-15 08:44:20|7385.5|7382.7|7387|7384.2|7387|7384.2|7385.5|7382.7|3
1631695470000|2021-09-15 08:44:30|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|2
1631695490000|2021-09-15 08:44:50|7387.4|7384.6|7386.5|7383.7|7387.4|7384.6|7386.5|7383.7|19
1631695500000|2021-09-15 08:45:00|7386.7|7383.9|7388.2|7385.4|7388.2|7385.4|7386.7|7383.9|21
1631695510000|2021-09-15 08:45:10|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|22
1631695520000|2021-09-15 08:45:20|7387.2|7384.4|7387.2|7384.4|7387.5|7384.7|7387.2|7384.4|56
1631695530000|2021-09-15 08:45:30|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|7387.5|7384.7|1
1631695540000|2021-09-15 08:45:40|||||||||2
1631695550000|2021-09-15 08:45:50|7387.2|7384.4|7387|7384.2|7387.2|7384.4|7387|7384.2|4
1631695560000|2021-09-15 08:46:00|7388.1|7385.3|7389.7|7386.9|7389.9|7387.1|7388.1|7385.3|310
1631695570000|2021-09-15 08:46:10|7389.9|7387.1|7389.5|7386.7|7389.9|7387.1|7389.5|7386.7|135
1631695580000|2021-09-15 08:46:20|7389.2|7386.4|7389.4|7386.6|7389.4|7386.6|7389.2|7386.4|38
1631695590000|2021-09-15 08:46:30|7389.7|7386.9|7389.4|7386.6|7389.9|7387.1|7389.4|7386.6|4
1631695600000|2021-09-15 08:46:40|7388.4|7385.6|7387.9|7385.1|7388.4|7385.6|7387.7|7384.9|22
1631695610000|2021-09-15 08:46:50|7387.4|7384.6|7386.4|7383.6|7387.4|7384.6|7386.4|7383.6|25
1631695620000|2021-09-15 08:47:00|7386.2|7383.4|7385.7|7382.9|7386.2|7383.4|7385.7|7382.9|4
1631695630000|2021-09-15 08:47:10|7385.9|7383.1|7385.7|7382.9|7386.4|7383.6|7385.7|7382.9|3
1631695640000|2021-09-15 08:47:20|7385.9|7383.1|7386.2|7383.4|7386.2|7383.4|7385.9|7383.1|2
1631695650000|2021-09-15 08:47:30|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|4
1631695670000|2021-09-15 08:47:50|7386.2|7383.4|7386.2|7383.4|7386.7|7383.9|7386.2|7383.4|31
1631695680000|2021-09-15 08:48:00|7385.9|7383.1|7386.2|7383.4|7386.4|7383.6|7385.9|7383.1|38
1631695700000|2021-09-15 08:48:20|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|17
1631695710000|2021-09-15 08:48:30|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|3
1631695720000|2021-09-15 08:48:40|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|1
1631695730000|2021-09-15 08:48:50|||||||||1
1631695740000|2021-09-15 08:49:00|||||||||2
1631695750000|2021-09-15 08:49:10|7386|7383.2|7385.4|7382.6|7386|7383.2|7385.4|7382.6|4
1631695760000|2021-09-15 08:49:20|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7385.4|7382.6|132
1631695770000|2021-09-15 08:49:30|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|7387.2|7384.4|31
1631695780000|2021-09-15 08:49:40|7387.4|7384.6|7386.7|7383.9|7387.4|7384.6|7386.7|7383.9|17
1631695790000|2021-09-15 08:49:50|||||||||1
1631695800000|2021-09-15 08:50:00|7385.7|7382.9|7385.4|7382.6|7385.9|7383.1|7385.4|7382.6|3
1631695820000|2021-09-15 08:50:20|||||||||2
1631695830000|2021-09-15 08:50:30|||||||||1
1631695840000|2021-09-15 08:50:40|7386.4|7383.6|7385.4|7382.6|7386.7|7383.9|7385.4|7382.6|12
1631695850000|2021-09-15 08:50:50|7386.1|7383.3|7386.7|7383.9|7386.9|7384.1|7386.1|7383.3|28
1631695860000|2021-09-15 08:51:00|7386.4|7383.6|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|14
1631695870000|2021-09-15 08:51:10|||||||||5
1631695880000|2021-09-15 08:51:20|7385.7|7382.9|7385.9|7383.1|7385.9|7383.1|7385.7|7382.9|12
1631695890000|2021-09-15 08:51:30|7385.7|7382.9|7386.2|7383.4|7386.2|7383.4|7385.4|7382.6|3
1631695910000|2021-09-15 08:51:50|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|4
1631695920000|2021-09-15 08:52:00|||||||||26
1631695930000|2021-09-15 08:52:10|7387.4|7384.6|7388.4|7385.6|7388.4|7385.6|7387.4|7384.6|22
1631695940000|2021-09-15 08:52:20|7389.2|7386.4|7388.7|7385.9|7389.2|7386.4|7388.4|7385.6|39
1631695950000|2021-09-15 08:52:30|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|7388.4|7385.6|0
1631695960000|2021-09-15 08:52:40|7388.2|7385.4|7387.4|7384.6|7388.2|7385.4|7387.4|7384.6|9
1631695970000|2021-09-15 08:52:50|7386.9|7384.1|7387.2|7384.4|7387.2|7384.4|7386.4|7383.6|5
1631695980000|2021-09-15 08:53:00|7386.7|7383.9|7386.4|7383.6|7387.2|7384.4|7386.4|7383.6|3
1631695990000|2021-09-15 08:53:10|7386.7|7383.9|7386.9|7384.1|7386.9|7384.1|7386.7|7383.9|1
1631696020000|2021-09-15 08:53:40|7386.4|7383.6|7385.4|7382.6|7386.4|7383.6|7385.4|7382.6|10
1631696030000|2021-09-15 08:53:50|||||||||2
1631696040000|2021-09-15 08:54:00|||||||||3
1631696050000|2021-09-15 08:54:10|7386.9|7384.1|7387.2|7384.4|7387.2|7384.4|7386.9|7384.1|52
1631696060000|2021-09-15 08:54:20|7386.9|7384.1|7385.9|7383.1|7386.9|7384.1|7385.9|7383.1|6
1631696070000|2021-09-15 08:54:30|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7385.9|7383.1|3
1631696080000|2021-09-15 08:54:40|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7385.9|7383.1|5
1631696090000|2021-09-15 08:54:50|7386.2|7383.4|7386.4|7383.6|7386.4|7383.6|7386.2|7383.4|6
1631696100000|2021-09-15 08:55:00|7386.2|7383.4|7385.9|7383.1|7386.2|7383.4|7385.9|7383.1|22
1631696110000|2021-09-15 08:55:10|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|2
1631696120000|2021-09-15 08:55:20|7385.7|7382.9|7385.9|7383.1|7385.9|7383.1|7385.4|7382.6|5
1631696130000|2021-09-15 08:55:30|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|7385.4|7382.6|2
1631696140000|2021-09-15 08:55:40|||||||||1
1631696160000|2021-09-15 08:56:00|||||||||3
1631696170000|2021-09-15 08:56:10|||||||||15
1631696190000|2021-09-15 08:56:30|||||||||6
1631696200000|2021-09-15 08:56:40|||||||||1
1631696210000|2021-09-15 08:56:50|||||||||41
1631696220000|2021-09-15 08:57:00|||||||||44
1631696230000|2021-09-15 08:57:10|||||||||5
1631696240000|2021-09-15 08:57:20|||||||||1
1631696250000|2021-09-15 08:57:30|||||||||2
1631696260000|2021-09-15 08:57:40|7386.7|7383.9|7385.9|7383.1|7386.7|7383.9|7385.9|7383.1|102
1631696270000|2021-09-15 08:57:50|7386.9|7384.1|7386.4|7383.6|7386.9|7384.1|7386.4|7383.6|1
1631696280000|2021-09-15 08:58:00|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|7386.2|7383.4|0
1631696290000|2021-09-15 08:58:10|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|0
1631696300000|2021-09-15 08:58:20|7386.2|7383.4|7385.9|7383.1|7386.2|7383.4|7385.9|7383.1|16
1631696310000|2021-09-15 08:58:30|7386.2|7383.4|7386.4|7383.6|7386.4|7383.6|7386.2|7383.4|0
1631696320000|2021-09-15 08:58:40|||||||||2
1631696330000|2021-09-15 08:58:50|||||||||1
1631696340000|2021-09-15 08:59:00|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|7386.7|7383.9|8
1631696350000|2021-09-15 08:59:10|7387.2|7384.4|7389.2|7386.4|7389.4|7386.6|7387.2|7384.4|13
1631696360000|2021-09-15 08:59:20|7389.7|7386.9|7390.4|7387.6|7390.4|7387.6|7389.4|7386.6|130
1631696370000|2021-09-15 08:59:30|7390.2|7387.4|7390.4|7387.6|7390.4|7387.6|7390.2|7387.4|20
1631696380000|2021-09-15 08:59:40|||||||||55
1631696390000|2021-09-15 08:59:50|7390.9|7388.1|7392.2|7389.4|7392.2|7389.4|7390.9|7388.1|104
1631696400000|2021-09-15 09:00:00|7391.9|7389.1|7389.7|7386.9|7391.9|7389.1|7389.4|7386.6|73
1631696410000|2021-09-15 09:00:10|7389.4|7386.6|7389.9|7387.1|7389.9|7387.1|7389.4|7386.6|5
1631696420000|2021-09-15 09:00:20|7389.4|7386.6|7388.9|7386.1|7389.4|7386.6|7388.7|7385.9|45
1631696430000|2021-09-15 09:00:30|7389.2|7386.4|7390.4|7387.6|7390.4|7387.6|7389.2|7386.4|7
1631696440000|2021-09-15 09:00:40|7390.2|7387.4|7388.9|7386.1|7390.2|7387.4|7388.9|7386.1|6
1631696450000|2021-09-15 09:00:50|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|7389.2|7386.4|0
1631696460000|2021-09-15 09:01:00|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|7389.4|7386.6|1
1631696470000|2021-09-15 09:01:10|7389|7386.2|7388.4|7385.6|7389|7386.2|7388.4|7385.6|16
1631696480000|2021-09-15 09:01:20|7388.2|7385.4|7387.4|7384.6|7388.2|7385.4|7387.4|7384.6|22
1631696500000|2021-09-15 09:01:40|7387.7|7384.9|7390.2|7387.4|7391.4|7388.6|7387.7|7384.9|60
1631696510000|2021-09-15 09:01:50|7390.4|7387.6|7389.4|7386.6|7390.4|7387.6|7389.4|7386.6|13
1631696520000|2021-09-15 09:02:00|||||||||43
1631696540000|2021-09-15 09:02:20|||||||||1
1631696560000|2021-09-15 09:02:40|7387.4|7384.6|7387.4|7384.6|7387.4|7384.6|7387.2|7384.4|51
1631696570000|2021-09-15 09:02:50|7388.2|7385.4|7387.4|7384.6|7388.4|7385.6|7387.4|7384.6|20
1631696580000|2021-09-15 09:03:00|7386.9|7384.1|7386.4|7383.6|7386.9|7384.1|7385.7|7382.9|47
1631696590000|2021-09-15 09:03:10|7386.2|7383.4|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|3
1631696600000|2021-09-15 09:03:20|7386.2|7383.4|7386.2|7383.4|7386.4|7383.6|7385.9|7383.1|3
1631696610000|2021-09-15 09:03:30|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|7386.4|7383.6|1
1631696620000|2021-09-15 09:03:40|7386.2|7383.4|7386.2|7383.4|7386.4|7383.6|7385.9|7383.1|12
1631696630000|2021-09-15 09:03:50|7385.9|7383.1|7383.2|7380.4|7386.4|7383.6|7383.2|7380.4|81
1631696640000|2021-09-15 09:04:00|7383.4|7380.6|7384.4|7381.6|7384.4|7381.6|7383.2|7380.4|39
1631696650000|2021-09-15 09:04:10|7384.7|7381.9|7383.4|7380.6|7384.9|7382.1|7383.4|7380.6|9
1631696660000|2021-09-15 09:04:20|7383.2|7380.4|7382.4|7379.6|7383.2|7380.4|7382.4|7379.6|11
1631696670000|2021-09-15 09:04:30|||||||||13
1631696680000|2021-09-15 09:04:40|7382.6|7379.8|7382.9|7380.1|7383.1|7380.3|7382.6|7379.8|5
1631696690000|2021-09-15 09:04:50|7383.1|7380.3|7382.4|7379.6|7383.1|7380.3|7382.4|7379.6|1
1631696710000|2021-09-15 09:05:10|||||||||5
1631696720000|2021-09-15 09:05:20|||||||||1
1631696730000|2021-09-15 09:05:30|7382|7379.2|7381.4|7378.6|7382|7379.2|7381.4|7378.6|14
1631696740000|2021-09-15 09:05:40|7380.4|7377.6|7379.4|7376.6|7380.4|7377.6|7379.4|7376.6|50
1631696750000|2021-09-15 09:05:50|7380.4|7377.6|7383.6|7380.8|7383.6|7380.8|7380.4|7377.6|112
1631696760000|2021-09-15 09:06:00|7384.1|7381.3|7383.9|7381.1|7384.1|7381.3|7383.4|7380.6|49
1631696770000|2021-09-15 09:06:10|7384.4|7381.6|7383.4|7380.6|7384.4|7381.6|7383.4|7380.6|9
1631696780000|2021-09-15 09:06:20|7384.1|7381.3|7385.1|7382.3|7385.1|7382.3|7384.1|7381.3|31
1631696790000|2021-09-15 09:06:30|7385.4|7382.6|7385.9|7383.1|7385.9|7383.1|7385.4|7382.6|4
1631696810000|2021-09-15 09:06:50|||||||||2
1631696820000|2021-09-15 09:07:00|7385.6|7382.8|7385.9|7383.1|7385.9|7383.1|7385.6|7382.8|18
1631696830000|2021-09-15 09:07:10|7386.1|7383.3|7387.9|7385.1|7387.9|7385.1|7386.1|7383.3|15
1631696840000|2021-09-15 09:07:20|7388.4|7385.6|7388.4|7385.6|7388.9|7386.1|7388.4|7385.6|10
1631696850000|2021-09-15 09:07:30|7388.6|7385.8|7388.9|7386.1|7388.9|7386.1|7388.6|7385.8|1
1631696860000|2021-09-15 09:07:40|7388.6|7385.8|7388.6|7385.8|7388.6|7385.8|7388.1|7385.3|6
1631696870000|2021-09-15 09:07:50|7388.9|7386.1|7388.1|7385.3|7388.9|7386.1|7388.1|7385.3|4
1631696880000|2021-09-15 09:08:00|7388.4|7385.6|7388.6|7385.8|7388.9|7386.1|7388.1|7385.3|3
1631696890000|2021-09-15 09:08:10|7388.9|7386.1|7391.1|7388.3|7391.6|7388.8|7388.6|7385.8|110
1631696900000|2021-09-15 09:08:20|||||||||2
1631696910000|2021-09-15 09:08:30|7390.9|7388.1|7390.4|7387.6|7391.1|7388.3|7390.4|7387.6|29
1631696920000|2021-09-15 09:08:40|7390.1|7387.3|7389.9|7387.1|7390.1|7387.3|7389.9|7387.1|25
1631696930000|2021-09-15 09:08:50|7389.6|7386.8|7389.1|7386.3|7390.1|7387.3|7388.4|7385.6|10
1631696940000|2021-09-15 09:09:00|7389.4|7386.6|7389.1|7386.3|7389.4|7386.6|7389.1|7386.3|1
1631696950000|2021-09-15 09:09:10|||||||||2
1631696960000|2021-09-15 09:09:20|7388.9|7386.1|7389.1|7386.3|7389.1|7386.3|7388.1|7385.3|20
1631696970000|2021-09-15 09:09:30|7388.4|7385.6|7388.6|7385.8|7389.1|7386.3|7388.1|7385.3|18
1631696980000|2021-09-15 09:09:40|7388.1|7385.3|7387.4|7384.6|7388.1|7385.3|7387.4|7384.6|5
1631696990000|2021-09-15 09:09:50|7386.9|7384.1|7385.9|7383.1|7386.9|7384.1|7385.6|7382.8|22
1631697000000|2021-09-15 09:10:00|7386.1|7383.3|7385.4|7382.6|7386.1|7383.3|7385.4|7382.6|29
1631697010000|2021-09-15 09:10:10|7385.1|7382.3|7384.6|7381.8|7385.1|7382.3|7384.1|7381.3|66
1631697030000|2021-09-15 09:10:30|7384.9|7382.1|7384.4|7381.6|7385.1|7382.3|7384.4|7381.6|4
1631697040000|2021-09-15 09:10:40|7384.1|7381.3|7384.1|7381.3|7384.1|7381.3|7383.9|7381.1|21
1631697070000|2021-09-15 09:11:10|||||||||1
1631697080000|2021-09-15 09:11:20|7385.1|7382.3|7385.6|7382.8|7385.9|7383.1|7384.9|7382.1|33
1631697090000|2021-09-15 09:11:30|7385.4|7382.6|7385.6|7382.8|7385.9|7383.1|7385.4|7382.6|12
1631697100000|2021-09-15 09:11:40|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|7385.6|7382.8|10
1631697110000|2021-09-15 09:11:50|7385.6|7382.8|7385.9|7383.1|7385.9|7383.1|7385.4|7382.6|8
1631697140000|2021-09-15 09:12:20|7385.4|7382.6|7384.9|7382.1|7385.4|7382.6|7384.9|7382.1|37
1631697150000|2021-09-15 09:12:30|7385.1|7382.3|7385.4|7382.6|7385.4|7382.6|7385.1|7382.3|1
1631697160000|2021-09-15 09:12:40|7385.7|7382.9|7387.1|7384.3|7387.1|7384.3|7385.7|7382.9|13
1631697170000|2021-09-15 09:12:50|7386.4|7383.6|7385.9|7383.1|7386.4|7383.6|7385.9|7383.1|15
1631697180000|2021-09-15 09:13:00|7386.1|7383.3|7385.9|7383.1|7386.1|7383.3|7385.9|7383.1|4
1631697190000|2021-09-15 09:13:10|7385.4|7382.6|7385.6|7382.8|7385.6|7382.8|7385.4|7382.6|4
1631697210000|2021-09-15 09:13:30|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|7385.9|7383.1|42
1631697220000|2021-09-15 09:13:40|7385.4|7382.6|7387.4|7384.6|7387.4|7384.6|7385.4|7382.6|58
1631697230000|2021-09-15 09:13:50|7387.9|7385.1|7387.9|7385.1|7387.9|7385.1|7387.1|7384.3|42
1631697240000|2021-09-15 09:14:00|7387.4|7384.6|7386.4|7383.6|7387.4|7384.6|7385.9|7383.1|94
1631697250000|2021-09-15 09:14:10|||||||||4
1631697260000|2021-09-15 09:14:20|||||||||2
1631697270000|2021-09-15 09:14:30|||||||||151
1631697280000|2021-09-15 09:14:40|7386.9|7384.1|7386.4|7383.6|7387.4|7384.6|7386.4|7383.6|30
1631697290000|2021-09-15 09:14:50|7385.1|7382.3|7384.1|7381.3|7385.1|7382.3|7383.9|7381.1|79
1631697300000|2021-09-15 09:15:00|7384.4|7381.6|7386.4|7383.6|7386.4|7383.6|7384.4|7381.6|33
1631697310000|2021-09-15 09:15:10|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|7386.1|7383.3|0
1631697320000|2021-09-15 09:15:20|7385.9|7383.1|7387.1|7384.3|7387.1|7384.3|7385.9|7383.1|16
1631697330000|2021-09-15 09:15:30|7386.9|7384.1|7386.4|7383.6|7386.9|7384.1|7386.4|7383.6|10
1631697340000|2021-09-15 09:15:40|7386.7|7383.9|7387.4|7384.6|7387.4|7384.6|7386.7|7383.9|20
1631697350000|2021-09-15 09:15:50|7388.1|7385.3|7389.4|7386.6|7389.4|7386.6|7388.1|7385.3|35
1631697360000|2021-09-15 09:16:00|7389.9|7387.1|7389.4|7386.6|7390.1|7387.3|7389.4|7386.6|58
1631697370000|2021-09-15 09:16:10|7389.9|7387.1|7392.4|7389.6|7392.4|7389.6|7389.4|7386.6|80
1631697380000|2021-09-15 09:16:20|7392.9|7390.1|7391.6|7388.8|7392.9|7390.1|7391.6|7388.8|40
1631697390000|2021-09-15 09:16:30|7391.9|7389.1|7395.1|7392.3|7395.4|7392.6|7390.4|7387.6|364
1631697400000|2021-09-15 09:16:40|7394.9|7392.1|7395.4|7392.6|7398.6|7395.8|7394.6|7391.7|388
1631697410000|2021-09-15 09:16:50|7395.6|7392.8|7394.4|7391.6|7395.6|7392.8|7394.4|7391.6|2
1631697420000|2021-09-15 09:17:00|7394.6|7391.8|7394.7|7391.9|7394.9|7392.1|7394.6|7391.8|41
1631697430000|2021-09-15 09:17:10|7394.4|7391.6|7393.4|7390.6|7394.4|7391.6|7393.4|7390.6|11
1631697450000|2021-09-15 09:17:30|7393.9|7391.1|7395.9|7393.1|7396.1|7393.3|7393.9|7391.1|47
1631697460000|2021-09-15 09:17:40|7396.2|7393.4|7396.9|7394.1|7397.6|7394.8|7396.2|7393.4|54
1631697470000|2021-09-15 09:17:50|7397.1|7394.3|7397.4|7394.6|7398.1|7395.3|7397.1|7394.3|12
1631697480000|2021-09-15 09:18:00|7397.6|7394.8|7398.9|7396.1|7398.9|7396.1|7395.9|7393.1|357
1631697490000|2021-09-15 09:18:10|7399.1|7396.3|7401.9|7399.1|7403.3|7400.5|7399.1|7396.3|862
1631697500000|2021-09-15 09:18:20|7401.6|7398.8|7400.9|7398.1|7401.6|7398.8|7400.9|7398.1|42
1631697510000|2021-09-15 09:18:30|7401.4|7398.6|7401.9|7399.1|7401.9|7399.1|7400.9|7398.1|7
1631697520000|2021-09-15 09:18:40|7402.6|7399.8|7404.1|7401.3|7404.1|7401.3|7402.4|7399.6|61
1631697530000|2021-09-15 09:18:50|7403.9|7401.1|7403.6|7400.8|7404.9|7402.1|7403.6|7400.8|50
1631697540000|2021-09-15 09:19:00|7403.9|7401.1|7404.6|7401.8|7405.9|7403.1|7403.9|7401.1|87
1631697550000|2021-09-15 09:19:10|7404.1|7401.3|7404.3|7401.5|7404.6|7401.8|7402.9|7400.1|81
1631697560000|2021-09-15 09:19:20|7404.1|7401.3|7403.4|7400.6|7404.1|7401.3|7402.8|7400|6
1631697570000|2021-09-15 09:19:30|7403.1|7400.3|7403.9|7401.1|7404.1|7401.3|7403.1|7400.3|3
1631697580000|2021-09-15 09:19:40|7403.5|7400.7|7402.9|7400.1|7404.1|7401.3|7402.9|7400.1|27
1631697590000|2021-09-15 09:19:50|7403.1|7400.3|7403.1|7400.3|7403.6|7400.8|7402.9|7400.1|10
1631697600000|2021-09-15 09:20:00|7403.3|7400.5|7403.1|7400.3|7403.3|7400.5|7403.1|7400.3|7
1631697610000|2021-09-15 09:20:10|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|7402.9|7400.1|35
1631697620000|2021-09-15 09:20:20|7402.6|7399.8|7402.9|7400.1|7402.9|7400.1|7402.6|7399.8|6
1631697630000|2021-09-15 09:20:30|7403.1|7400.3|7402.9|7400.1|7403.3|7400.5|7402.9|7400.1|63
1631697640000|2021-09-15 09:20:40|7402.1|7399.3|7401.9|7399.1|7402.1|7399.3|7401.9|7399.1|6
1631697660000|2021-09-15 09:21:00|7402.3|7399.5|7402.9|7400.1|7402.9|7400.1|7402.3|7399.5|24
1631697670000|2021-09-15 09:21:10|7403.3|7400.5|7404.6|7401.8|7405.9|7403.1|7403.3|7400.5|27
1631697680000|2021-09-15 09:21:20|7404.9|7402.1|7404.9|7402.1|7404.9|7402.1|7404.9|7402.1|2
1631697690000|2021-09-15 09:21:30|7403.4|7400.6|7404.9|7402.1|7405.6|7402.8|7403.4|7400.6|55
1631697700000|2021-09-15 09:21:40|7405.4|7402.6|7405.1|7402.3|7405.6|7402.8|7404.9|7402.1|104
1631697710000|2021-09-15 09:21:50|7404.9|7402.1|7404.6|7401.8|7405.1|7402.3|7404.6|7401.8|54
1631697720000|2021-09-15 09:22:00|7405.1|7402.3|7404.9|7402.1|7405.1|7402.3|7404.6|7401.8|5
1631697730000|2021-09-15 09:22:10|7404.3|7401.5|7404.1|7401.3|7404.3|7401.5|7403.8|7401|2
1631697740000|2021-09-15 09:22:20|7403.8|7401|7404.1|7401.3|7404.1|7401.3|7403.8|7401|0
1631697750000|2021-09-15 09:22:30|7403.8|7401|7403.1|7400.3|7404.3|7401.5|7402.8|7400|16
1631697760000|2021-09-15 09:22:40|7402.8|7400|7402.8|7400|7402.8|7400|7402.8|7400|2
1631697770000|2021-09-15 09:22:50|7401.8|7399|7404.6|7401.8|7404.6|7401.8|7401.8|7399|195
1631697780000|2021-09-15 09:23:00|7404.3|7401.5|7405.1|7402.3|7405.1|7402.3|7404.3|7401.5|6
1631697790000|2021-09-15 09:23:10|7404.6|7401.8|7403.8|7401|7404.6|7401.8|7403.8|7401|6
1631697800000|2021-09-15 09:23:20|7404.3|7401.5|7403.6|7400.8|7404.3|7401.5|7403.3|7400.5|15
1631697810000|2021-09-15 09:23:30|7403.3|7400.5|7403.3|7400.5|7403.6|7400.8|7403.3|7400.5|1
1631697820000|2021-09-15 09:23:40|7403.6|7400.8|7403.3|7400.5|7403.6|7400.8|7403.3|7400.5|0
1631697830000|2021-09-15 09:23:50|7402.8|7400|7403.3|7400.5|7403.3|7400.5|7402.8|7400|2
1631697840000|2021-09-15 09:24:00|7402.8|7400|7402.8|7400|7402.8|7400|7402.8|7400|1
1631697850000|2021-09-15 09:24:10|||||||||1
1631697860000|2021-09-15 09:24:20|7401.3|7398.5|7401.6|7398.8|7401.6|7398.8|7400.8|7398|23
1631697870000|2021-09-15 09:24:30|7402|7399.2|7402.6|7399.8|7402.6|7399.8|7401.6|7398.8|25
1631697890000|2021-09-15 09:24:50|7401.8|7399|7401.3|7398.5|7401.8|7399|7401.3|7398.5|5
1631697900000|2021-09-15 09:25:00|7401.8|7399|7403.8|7401|7403.8|7401|7401.8|7399|23
1631697910000|2021-09-15 09:25:10|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|7404.6|7401.8|12
1631697920000|2021-09-15 09:25:20|7404.3|7401.5|7403.8|7401|7404.3|7401.5|7403.8|7401|14
1631697930000|2021-09-15 09:25:30|7403.6|7400.8|7402.8|7400|7403.6|7400.8|7402.8|7400|48
1631697940000|2021-09-15 09:25:40|7403.3|7400.5|7403.1|7400.3|7403.3|7400.5|7403.1|7400.3|3
1631697950000|2021-09-15 09:25:50|7403.6|7400.8|7403.8|7401|7403.8|7401|7403.6|7400.8|3
1631697960000|2021-09-15 09:26:00|7404.8|7402|7403.6|7400.8|7404.8|7402|7403.6|7400.8|58
1631697970000|2021-09-15 09:26:10|7403.3|7400.5|7403.3|7400.5|7403.3|7400.5|7402.8|7400|2
1631697980000|2021-09-15 09:26:20|7402.8|7400|7403.3|7400.5|7403.3|7400.5|7402.8|7400|2
1631697990000|2021-09-15 09:26:30|7403.1|7400.3|7402.8|7400|7403.1|7400.3|7402.8|7400|5
1631698000000|2021-09-15 09:26:40|7403.6|7400.8|7403.8|7401|7404.3|7401.5|7403.6|7400.8|29
1631698010000|2021-09-15 09:26:50|7404.3|7401.5|7404.3|7401.5|7404.3|7401.5|7403.8|7401|30
1631698020000|2021-09-15 09:27:00|7404.1|7401.3|7404.3|7401.5|7404.6|7401.8|7403.8|7401|3
1631698030000|2021-09-15 09:27:10|7404.6|7401.8|7404.8|7402|7405.3|7402.5|7404.6|7401.8|85
1631698040000|2021-09-15 09:27:20|7403.8|7401|7404.1|7401.3|7404.1|7401.3|7403.8|7401|6
1631698050000|2021-09-15 09:27:30|7403.8|7401|7403.8|7401|7404.1|7401.3|7403.8|7401|2
1631698060000|2021-09-15 09:27:40|7403.6|7400.8|7403.3|7400.5|7403.6|7400.8|7403.3|7400.5|4
1631698070000|2021-09-15 09:27:50|7403.6|7400.8|7403.3|7400.5|7403.6|7400.8|7403.3|7400.5|0
1631698080000|2021-09-15 09:28:00|7402.8|7400|7403.3|7400.5|7404.1|7401.3|7402.8|7400|17
1631698090000|2021-09-15 09:28:10|7403.6|7400.8|7405.3|7402.5|7405.3|7402.5|7403.6|7400.8|18
1631698100000|2021-09-15 09:28:20|||||||||20
1631698110000|2021-09-15 09:28:30|7405.1|7402.3|7404.8|7402|7405.3|7402.5|7404.8|7402|12
1631698120000|2021-09-15 09:28:40|7405.1|7402.3|7404.8|7402|7405.1|7402.3|7404.8|7402|5
1631698130000|2021-09-15 09:28:50|7404.6|7401.8|7404.3|7401.5|7404.6|7401.8|7404.3|7401.5|9
1631698140000|2021-09-15 09:29:00|7404.1|7401.3|7404.1|7401.3|7404.6|7401.8|7402.6|7399.8|402
1631698150000|2021-09-15 09:29:10|7403.8|7401|7403.1|7400.3|7403.8|7401|7403.1|7400.3|3
1631698160000|2021-09-15 09:29:20|7403.3|7400.5|7404.6|7401.8|7404.6|7401.8|7403.3|7400.5|9
1631698170000|2021-09-15 09:29:30|7404.3|7401.5|7404.1|7401.3|7404.6|7401.8|7404.1|7401.3|20
1631698180000|2021-09-15 09:29:40|7403.8|7401|7403.8|7401|7403.8|7401|7403.8|7401|3
1631698190000|2021-09-15 09:29:50|7404.1|7401.3|7404.3|7401.5|7404.3|7401.5|7404.1|7401.3|4
1631698200000|2021-09-15 09:30:00|7403.8|7401|7403.8|7401|7403.8|7401|7403.8|7401|0
1631698210000|2021-09-15 09:30:10|7403.3|7400.5|7402.8|7400|7403.3|7400.5|7402.8|7400|7
1631698220000|2021-09-15 09:30:20|7403.1|7400.3|7403.6|7400.8|7403.6|7400.8|7403.1|7400.3|6
1631698230000|2021-09-15 09:30:30|7403.3|7400.5|7405.3|7402.5|7406.8|7404|7402.8|7400|296
1631698240000|2021-09-15 09:30:40|7405.6|7402.8|7407.1|7404.3|7407.3|7404.5|7405.6|7402.8|21
1631698250000|2021-09-15 09:30:50|7406.6|7403.8|7409.3|7406.5|7411.3|7408.5|7406.3|7403.5|217
1631698260000|2021-09-15 09:31:00|||||||||6
1631698270000|2021-09-15 09:31:10|7409.7|7406.9|7410.3|7407.5|7410.8|7408|7409.3|7406.5|63
1631698280000|2021-09-15 09:31:20|7409.3|7406.5|7409.3|7406.5|7409.7|7406.9|7409.3|7406.5|26
1631698290000|2021-09-15 09:31:30|||||||||1
1631698300000|2021-09-15 09:31:40|7409.7|7406.9|7410|7407.2|7410|7407.2|7409.7|7406.9|7
1631698310000|2021-09-15 09:31:50|7409.5|7406.7|7409.8|7407|7410|7407.2|7409.5|7406.7|3
1631698320000|2021-09-15 09:32:00|7410|7407.2|7409|7406.2|7410|7407.2|7409|7406.2|79
1631698330000|2021-09-15 09:32:10|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|7409.3|7406.5|1
1631698340000|2021-09-15 09:32:20|||||||||4
1631698350000|2021-09-15 09:32:30|||||||||1
1631698360000|2021-09-15 09:32:40|7409.5|7406.7|7410|7407.2|7410|7407.2|7409.3|7406.5|6
1631698370000|2021-09-15 09:32:50|7410.3|7407.5|7411.6|7408.8|7412|7409.2|7410.3|7407.5|45
1631698380000|2021-09-15 09:33:00|7411.3|7408.5|7410.8|7408|7411.5|7408.7|7410.8|7408|46
1631698390000|2021-09-15 09:33:10|7411|7408.2|7410.3|7407.5|7411|7408.2|7410.3|7407.5|20
1631698400000|2021-09-15 09:33:20|7409.7|7406.9|7410|7407.2|7410|7407.2|7409.7|7406.9|12
1631698410000|2021-09-15 09:33:30|7409.8|7407|7411.3|7408.5|7411.3|7408.5|7409.3|7406.5|26
1631698420000|2021-09-15 09:33:40|||||||||2
1631698430000|2021-09-15 09:33:50|7412|7409.2|7411.3|7408.5|7412|7409.2|7411.3|7408.5|8
1631698440000|2021-09-15 09:34:00|7411.5|7408.7|7411.3|7408.5|7411.5|7408.7|7411.3|7408.5|6
1631698450000|2021-09-15 09:34:10|||||||||1
1631698460000|2021-09-15 09:34:20|||||||||3
1631698470000|2021-09-15 09:34:30|7411.7|7408.9|7411.8|7409|7412|7409.2|7411.7|7408.9|17
1631698480000|2021-09-15 09:34:40|7412|7409.2|7411.8|7409|7412.3|7409.5|7411.3|7408.5|4
1631698490000|2021-09-15 09:34:50|7412|7409.2|7411.5|7408.7|7412|7409.2|7411.5|7408.7|54
1631698500000|2021-09-15 09:35:00|7411.7|7408.9|7413|7410.2|7413.5|7410.7|7411.5|7408.7|65
1631698510000|2021-09-15 09:35:10|7413.3|7410.5|7412.7|7409.9|7413.7|7410.9|7412.7|7409.9|52
1631698520000|2021-09-15 09:35:20|7413|7410.2|7413.3|7410.5|7413.7|7410.9|7413|7410.2|35
1631698530000|2021-09-15 09:35:30|7413.5|7410.7|7413.5|7410.7|7414.3|7411.5|7413.3|7410.5|7
1631698540000|2021-09-15 09:35:40|7414|7411.2|7413.3|7410.5|7414.3|7411.5|7412.5|7409.7|34
1631698550000|2021-09-15 09:35:50|||||||||34
1631698570000|2021-09-15 09:36:10|7414|7411.2|7414|7411.2|7414.3|7411.5|7413.7|7410.9|53
1631698580000|2021-09-15 09:36:20|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|9
1631698600000|2021-09-15 09:36:40|7414.5|7411.7|7414.3|7411.5|7414.5|7411.7|7414.3|7411.5|59
1631698610000|2021-09-15 09:36:50|7415|7412.2|7415.3|7412.5|7415.7|7412.9|7415|7412.2|97
1631698620000|2021-09-15 09:37:00|7415.7|7412.9|7415.3|7412.5|7417.5|7414.7|7415.3|7412.5|165
1631698630000|2021-09-15 09:37:10|7415.7|7412.9|7416|7413.2|7416.7|7413.9|7415.7|7412.9|34
1631698640000|2021-09-15 09:37:20|7415.7|7412.9|7414.3|7411.5|7415.7|7412.9|7413.7|7410.9|76
1631698650000|2021-09-15 09:37:30|7414.5|7411.7|7415.3|7412.5|7416|7413.2|7414.5|7411.7|28
1631698660000|2021-09-15 09:37:40|7414.8|7412|7413.8|7411|7414.8|7412|7413.8|7411|12
1631698670000|2021-09-15 09:37:50|7413.5|7410.7|7412.8|7410|7413.5|7410.7|7412.3|7409.5|29
1631698680000|2021-09-15 09:38:00|7412.5|7409.7|7411|7408.2|7412.5|7409.7|7410.6|7407.8|39
1631698690000|2021-09-15 09:38:10|7411.3|7408.5|7411.3|7408.5|7411.5|7408.7|7411.3|7408.5|17
1631698700000|2021-09-15 09:38:20|7411.5|7408.7|7412.3|7409.5|7412.3|7409.5|7410.3|7407.5|10
1631698710000|2021-09-15 09:38:30|7412.6|7409.8|7412.7|7409.9|7413|7410.2|7412.2|7409.4|16
1631698720000|2021-09-15 09:38:40|7413.3|7410.5|7414.3|7411.5|7414.3|7411.5|7413.3|7410.5|10
1631698730000|2021-09-15 09:38:50|7415|7412.2|7413.8|7411|7415|7412.2|7413.8|7411|13
1631698740000|2021-09-15 09:39:00|7414|7411.2|7413.8|7411|7414|7411.2|7413.8|7411|0
1631698750000|2021-09-15 09:39:10|7414|7411.2|7414|7411.2|7414|7411.2|7414|7411.2|7
1631698760000|2021-09-15 09:39:20|7413.8|7411|7413.8|7411|7414|7411.2|7413.8|7411|7
1631698770000|2021-09-15 09:39:30|7414|7411.2|7414|7411.2|7414|7411.2|7414|7411.2|6
1631698780000|2021-09-15 09:39:40|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|8
1631698790000|2021-09-15 09:39:50|7414.5|7411.7|7415.7|7412.9|7415.7|7412.9|7414.5|7411.7|42
1631698800000|2021-09-15 09:40:00|7416|7413.2|7416|7413.2|7416|7413.2|7415.5|7412.7|5
1631698810000|2021-09-15 09:40:10|7415.5|7412.7|7414.7|7411.9|7416|7413.2|7414.3|7411.5|65
1631698820000|2021-09-15 09:40:20|7415|7412.2|7415|7412.2|7415|7412.2|7415|7412.2|1
1631698830000|2021-09-15 09:40:30|7414.7|7411.9|7415|7412.2|7415.7|7412.9|7414.7|7411.9|19
1631698840000|2021-09-15 09:40:40|||||||||8
1631698850000|2021-09-15 09:40:50|7414.7|7411.9|7413.3|7410.5|7414.7|7411.9|7413.3|7410.5|36
1631698860000|2021-09-15 09:41:00|7413|7410.2|7413.3|7410.5|7413.3|7410.5|7413|7410.2|8
1631698870000|2021-09-15 09:41:10|7412.7|7409.9|7412.3|7409.5|7413|7410.2|7412.3|7409.5|24
1631698880000|2021-09-15 09:41:20|7412|7409.2|7412.3|7409.5|7412.3|7409.5|7412|7409.2|3
1631698890000|2021-09-15 09:41:30|7412.5|7409.7|7413|7410.2|7413.7|7410.9|7412.5|7409.7|52
1631698900000|2021-09-15 09:41:40|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|1
1631698910000|2021-09-15 09:41:50|||||||||4
1631698920000|2021-09-15 09:42:00|7413.5|7410.7|7413.5|7410.7|7414.3|7411.5|7413.3|7410.5|10
1631698930000|2021-09-15 09:42:10|7413.3|7410.5|7414.5|7411.7|7414.7|7411.9|7413.3|7410.5|17
1631698940000|2021-09-15 09:42:20|7414.3|7411.5|7413|7410.2|7414.3|7411.5|7413|7410.2|79
1631698950000|2021-09-15 09:42:30|7413.3|7410.5|7413.7|7410.9|7413.7|7410.9|7413.3|7410.5|18
1631698960000|2021-09-15 09:42:40|||||||||2
1631698970000|2021-09-15 09:42:50|7414|7411.2|7412.8|7410|7414|7411.2|7412.5|7409.7|14
1631698980000|2021-09-15 09:43:00|7413|7410.2|7413.5|7410.7|7413.5|7410.7|7413|7410.2|7
1631699000000|2021-09-15 09:43:20|7413.7|7410.9|7414|7411.2|7414|7411.2|7413.7|7410.9|3
1631699010000|2021-09-15 09:43:30|7414.3|7411.5|7414.7|7411.9|7414.7|7411.9|7414.3|7411.5|15
1631699020000|2021-09-15 09:43:40|7415|7412.2|7415|7412.2|7415|7412.2|7415|7412.2|4
1631699030000|2021-09-15 09:43:50|||||||||1
1631699040000|2021-09-15 09:44:00|7414.7|7411.9|7413.7|7410.9|7414.7|7411.9|7413.7|7410.9|11
1631699050000|2021-09-15 09:44:10|7414|7411.2|7414|7411.2|7414|7411.2|7414|7411.2|6
1631699060000|2021-09-15 09:44:20|7413.4|7410.6|7413|7410.2|7414.3|7411.5|7413|7410.2|25
1631699070000|2021-09-15 09:44:30|7413.3|7410.5|7413.7|7410.9|7413.7|7410.9|7413.3|7410.5|8
1631699080000|2021-09-15 09:44:40|7413.3|7410.5|7413|7410.2|7413.5|7410.7|7412.5|7409.7|42
1631699090000|2021-09-15 09:44:50|7413.3|7410.5|7413.7|7410.9|7413.7|7410.9|7413.3|7410.5|6
1631699100000|2021-09-15 09:45:00|7414.3|7411.5|7414|7411.2|7414.7|7411.9|7414|7411.2|4
1631699110000|2021-09-15 09:45:10|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|7414.3|7411.5|1
1631699120000|2021-09-15 09:45:20|7414|7411.2|7413|7410.2|7414|7411.2|7413|7410.2|6
1631699130000|2021-09-15 09:45:30|7413.3|7410.5|7413.5|7410.7|7413.5|7410.7|7413.3|7410.5|8
1631699140000|2021-09-15 09:45:40|7414|7411.2|7414|7411.2|7414|7411.2|7413.5|7410.7|3
1631699150000|2021-09-15 09:45:50|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|1
1631699160000|2021-09-15 09:46:00|7413|7410.2|7413.5|7410.7|7413.7|7410.9|7413|7410.2|11
1631699180000|2021-09-15 09:46:20|7413.3|7410.5|7413.5|7410.7|7413.5|7410.7|7412.3|7409.5|19
1631699190000|2021-09-15 09:46:30|7414|7411.2|7413.5|7410.7|7414|7411.2|7413.3|7410.5|17
1631699200000|2021-09-15 09:46:40|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|7413.7|7410.9|2
1631699210000|2021-09-15 09:46:50|7413.5|7410.7|7413.5|7410.7|7413.5|7410.7|7413.3|7410.5|4
1631699220000|2021-09-15 09:47:00|7413.7|7410.9|7413.3|7410.5|7413.7|7410.9|7413.3|7410.5|1
1631699230000|2021-09-15 09:47:10|7413|7410.2|7412.5|7409.7|7413|7410.2|7412.3|7409.5|19
1631699240000|2021-09-15 09:47:20|7412.7|7409.9|7412.5|7409.7|7412.7|7409.9|7412.3|7409.5|3
1631699250000|2021-09-15 09:47:30|7412.3|7409.5|7412.3|7409.5|7412.5|7409.7|7412.3|7409.5|5
1631699260000|2021-09-15 09:47:40|7411.8|7409|7411.5|7408.7|7412|7409.2|7411.3|7408.5|34
1631699270000|2021-09-15 09:47:50|7412|7409.2|7411.7|7408.9|7412|7409.2|7411.5|7408.7|3
1631699280000|2021-09-15 09:48:00|7411.3|7408.5|7411.7|7408.9|7411.7|7408.9|7411.3|7408.5|4
1631699290000|2021-09-15 09:48:10|7412|7409.2|7412|7409.2|7412|7409.2|7412|7409.2|0
1631699300000|2021-09-15 09:48:20|7411.3|7408.5|7411.7|7408.9|7411.7|7408.9|7410.7|7407.9|44
1631699310000|2021-09-15 09:48:30|7412.3|7409.5|7412.7|7409.9|7412.7|7409.9|7411.5|7408.7|117
1631699320000|2021-09-15 09:48:40|7413.3|7410.5|7414.7|7411.9|7414.7|7411.9|7413.3|7410.5|38
1631699340000|2021-09-15 09:49:00|7415|7412.2|7415|7412.2|7416|7413.2|7415|7412.2|139
1631699350000|2021-09-15 09:49:10|7415.3|7412.5|7415.7|7412.9|7416|7413.2|7415.3|7412.5|14
1631699360000|2021-09-15 09:49:20|7416|7413.2|7415.7|7412.9|7416|7413.2|7415.3|7412.5|31
1631699370000|2021-09-15 09:49:30|7416.3|7413.5|7416.7|7413.9|7416.7|7413.9|7416.3|7413.5|13
1631699380000|2021-09-15 09:49:40|7417.3|7414.5|7417.7|7414.9|7417.7|7414.9|7417.3|7414.5|7
1631699390000|2021-09-15 09:49:50|||||||||2
1631699400000|2021-09-15 09:50:00|7418.3|7415.5|7418.4|7415.6|7418.7|7415.9|7418|7415.2|7
1631699410000|2021-09-15 09:50:10|7418.2|7415.4|7417.5|7414.7|7418.7|7415.9|7417.5|7414.7|20
1631699420000|2021-09-15 09:50:20|7417.3|7414.5|7417.5|7414.7|7418|7415.2|7417|7414.2|22
1631699430000|2021-09-15 09:50:30|7417.3|7414.5|7417|7414.2|7417.5|7414.7|7417|7414.2|25
1631699440000|2021-09-15 09:50:40|7416.5|7413.7|7417.7|7414.9|7417.7|7414.9|7416.5|7413.7|41
1631699450000|2021-09-15 09:50:50|7417.2|7414.4|7416.7|7413.9|7417.2|7414.4|7416.5|7413.7|1033
1631699460000|2021-09-15 09:51:00|7417.7|7414.9|7418.7|7415.9|7418.7|7415.9|7417.7|7414.9|24
1631699470000|2021-09-15 09:51:10|7419|7416.2|7419.2|7416.4|7419.5|7416.7|7419|7416.2|74
1631699480000|2021-09-15 09:51:20|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|7419.7|7416.9|53
1631699490000|2021-09-15 09:51:30|7419.2|7416.4|7421.2|7418.4|7421.7|7418.9|7419|7416.2|114
1631699500000|2021-09-15 09:51:40|7421.4|7418.6|7422|7419.2|7422|7419.2|7420.7|7417.9|73
1631699510000|2021-09-15 09:51:50|7422.7|7419.9|7422.5|7419.7|7422.7|7419.9|7422|7419.2|111
1631699520000|2021-09-15 09:52:00|7422.2|7419.4|7422.7|7419.9|7422.7|7419.9|7422.2|7419.4|57
1631699530000|2021-09-15 09:52:10|7422.5|7419.7|7422|7419.2|7422.7|7419.9|7422|7419.2|15
1631699540000|2021-09-15 09:52:20|7422.7|7419.9|7422.2|7419.4|7422.7|7419.9|7421.7|7418.9|30
1631699550000|2021-09-15 09:52:30|7422.7|7419.9|7423|7420.2|7423.7|7420.9|7422.5|7419.7|196
1631699560000|2021-09-15 09:52:40|7423.2|7420.4|7422.3|7419.5|7423.2|7420.4|7421.7|7418.9|20
1631699570000|2021-09-15 09:52:50|7422|7419.2|7422.5|7419.7|7422.7|7419.9|7421.7|7418.9|43
1631699580000|2021-09-15 09:53:00|7422.2|7419.4|7422.4|7419.6|7422.7|7419.9|7421.7|7418.9|20
1631699590000|2021-09-15 09:53:10|7422.7|7419.9|7424|7421.2|7424|7421.2|7421.7|7418.9|36
1631699600000|2021-09-15 09:53:20|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|7424.3|7421.5|23
1631699610000|2021-09-15 09:53:30|7423.7|7420.9|7425.4|7422.6|7425.7|7422.9|7423.7|7420.9|479
1631699620000|2021-09-15 09:53:40|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|7425.7|7422.9|273
1631699630000|2021-09-15 09:53:50|7426.9|7424.1|7426.7|7423.9|7427.9|7425.1|7426.4|7423.6|160
1631699640000|2021-09-15 09:54:00|7426.4|7423.6|7425.7|7422.9|7426.7|7423.9|7425.7|7422.9|73
1631699650000|2021-09-15 09:54:10|7425.9|7423.1|7426.9|7424.1|7427.2|7424.4|7425.9|7423.1|41
1631699660000|2021-09-15 09:54:20|7426.7|7423.9|7427.9|7425.1|7427.9|7425.1|7426.7|7423.9|140
1631699670000|2021-09-15 09:54:30|7428.2|7425.4|7428.2|7425.4|7428.4|7425.6|7427.2|7424.4|128
1631699680000|2021-09-15 09:54:40|7428.4|7425.6|7430.7|7427.9|7431.2|7428.4|7428.4|7425.6|117
1631699690000|2021-09-15 09:54:50|7430.2|7427.4|7428.7|7425.9|7430.2|7427.4|7428.7|7425.9|59
1631699700000|2021-09-15 09:55:00|7428.9|7426.1|7429.4|7426.6|7429.4|7426.6|7428.9|7426.1|79
1631699710000|2021-09-15 09:55:10|7429.7|7426.9|7429.2|7426.4|7430.4|7427.6|7429.2|7426.4|10
1631699720000|2021-09-15 09:55:20|7429.7|7426.9|7429.2|7426.4|7429.7|7426.9|7428.7|7425.9|31
1631699730000|2021-09-15 09:55:30|||||||||8
1631699740000|2021-09-15 09:55:40|||||||||5
1631699750000|2021-09-15 09:55:50|7429.7|7426.9|7430.7|7427.9|7431.2|7428.4|7429.7|7426.9|31
1631699760000|2021-09-15 09:56:00|7430.2|7427.4|7429.4|7426.6|7430.4|7427.6|7429.2|7426.4|191
1631699770000|2021-09-15 09:56:10|7429.7|7426.9|7428.7|7425.9|7429.7|7426.9|7428.7|7425.9|18
1631699780000|2021-09-15 09:56:20|7429.2|7426.4|7428.7|7425.9|7429.4|7426.6|7428.7|7425.9|49
1631699790000|2021-09-15 09:56:30|7428.9|7426.1|7428.7|7425.9|7429.2|7426.4|7428.7|7425.9|16
1631699800000|2021-09-15 09:56:40|7428.9|7426.1|7428.7|7425.9|7428.9|7426.1|7428.7|7425.9|62
1631699810000|2021-09-15 09:56:50|7428.3|7425.5|7429.7|7426.9|7429.7|7426.9|7427.9|7425.1|47
1631699820000|2021-09-15 09:57:00|7429.4|7426.6|7428.7|7425.9|7429.4|7426.6|7428.4|7425.6|55
1631699830000|2021-09-15 09:57:10|7428.2|7425.4|7427.7|7424.9|7428.2|7425.4|7427.7|7424.9|7
1631699840000|2021-09-15 09:57:20|7426.7|7423.9|7427.7|7424.9|7427.7|7424.9|7426.4|7423.6|45
1631699850000|2021-09-15 09:57:30|7427.4|7424.6|7427.7|7424.9|7428.2|7425.4|7426.7|7423.9|41
1631699860000|2021-09-15 09:57:40|7427.9|7425.1|7427.9|7425.1|7428.4|7425.6|7427.7|7424.9|43
1631699870000|2021-09-15 09:57:50|7428.2|7425.4|7427.7|7424.9|7428.4|7425.6|7427.7|7424.9|5
1631699880000|2021-09-15 09:58:00|7427.2|7424.4|7427.7|7424.9|7427.7|7424.9|7427.2|7424.4|62
1631699890000|2021-09-15 09:58:10|7427.2|7424.4|7428.7|7425.9|7428.7|7425.9|7427.2|7424.4|6
1631699900000|2021-09-15 09:58:20|||||||||7
1631699910000|2021-09-15 09:58:30|||||||||4
1631699920000|2021-09-15 09:58:40|7428.9|7426.1|7428.9|7426.1|7429.2|7426.4|7428.9|7426.1|11
1631699930000|2021-09-15 09:58:50|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7428.7|7425.9|16
1631699940000|2021-09-15 09:59:00|7429|7426.2|7429.1|7426.3|7429.4|7426.6|7428.7|7425.9|11
1631699950000|2021-09-15 09:59:10|7429.4|7426.6|7428.9|7426.1|7429.4|7426.6|7428.7|7425.9|8
1631699960000|2021-09-15 09:59:20|7428.7|7425.9|7428.7|7425.9|7428.9|7426.1|7428.7|7425.9|46
1631699970000|2021-09-15 09:59:30|7428.9|7426.1|7427.7|7424.9|7429.1|7426.3|7427.7|7424.9|116
1631699980000|2021-09-15 09:59:40|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|7426.7|7423.9|159
1631699990000|2021-09-15 09:59:50|7425.7|7422.9|7425.7|7422.9|7426.2|7423.4|7425.2|7422.4|324
1631700000000|2021-09-15 10:00:00|7424.7|7421.9|7425.2|7422.4|7425.7|7422.9|7424.7|7421.9|91
1631700010000|2021-09-15 10:00:10|7424.7|7421.9|7425.7|7422.9|7425.7|7422.9|7424.2|7421.4|23
1631700020000|2021-09-15 10:00:20|7425.5|7422.7|7424.7|7421.9|7425.7|7422.9|7424.2|7421.4|56
1631700030000|2021-09-15 10:00:30|7424.2|7421.4|7424.2|7421.4|7424.7|7421.9|7424|7421.2|41
1631700040000|2021-09-15 10:00:40|7424|7421.2|7424.7|7421.9|7424.7|7421.9|7423.7|7420.9|76
1631700050000|2021-09-15 10:00:50|7425|7422.2|7425.7|7422.9|7425.7|7422.9|7425|7422.2|26
1631700060000|2021-09-15 10:01:00|7425.9|7423.1|7427.2|7424.4|7427.2|7424.4|7425.9|7423.1|17
1631700070000|2021-09-15 10:01:10|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|7427|7424.2|4
1631700080000|2021-09-15 10:01:20|7427.2|7424.4|7428.7|7425.9|7428.7|7425.9|7427|7424.2|43
1631700090000|2021-09-15 10:01:30|7428.2|7425.4|7427.7|7424.9|7428.2|7425.4|7427.7|7424.9|19
1631700100000|2021-09-15 10:01:40|7428|7425.2|7428|7425.2|7428|7425.2|7428|7425.2|1
1631700110000|2021-09-15 10:01:50|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|7427.7|7424.9|37
1631700120000|2021-09-15 10:02:00|7427.5|7424.7|7427.7|7424.9|7427.7|7424.9|7427.5|7424.7|4
1631700130000|2021-09-15 10:02:10|||||||||4
1631700140000|2021-09-15 10:02:20|7428.2|7425.4|7428.2|7425.4|7428.7|7425.9|7428.2|7425.4|36
1631700150000|2021-09-15 10:02:30|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|18
1631700160000|2021-09-15 10:02:40|7429.2|7426.4|7429.7|7426.9|7429.7|7426.9|7429.2|7426.4|81
1631700170000|2021-09-15 10:02:50|7430.2|7427.4|7430|7427.2|7430.2|7427.4|7430|7427.2|14
1631700180000|2021-09-15 10:03:00|7429.7|7426.9|7429.2|7426.4|7429.7|7426.9|7429|7426.2|22
1631700200000|2021-09-15 10:03:20|7428.7|7425.9|7429.7|7426.9|7429.7|7426.9|7428.7|7425.9|41
1631700210000|2021-09-15 10:03:30|7429|7426.2|7429.7|7426.9|7429.7|7426.9|7429|7426.2|12
1631700220000|2021-09-15 10:03:40|||||||||53
1631700230000|2021-09-15 10:03:50|7430.1|7427.3|7428.7|7425.9|7430.7|7427.9|7428.7|7425.9|116
1631700240000|2021-09-15 10:04:00|7429.2|7426.4|7429.7|7426.9|7429.7|7426.9|7429.2|7426.4|22
1631700250000|2021-09-15 10:04:10|||||||||2
1631700260000|2021-09-15 10:04:20|7429.2|7426.4|7428.7|7425.9|7429.2|7426.4|7428.7|7425.9|7
1631700270000|2021-09-15 10:04:30|7429|7426.2|7429|7426.2|7429|7426.2|7429|7426.2|30
1631700280000|2021-09-15 10:04:40|7429.2|7426.4|7429.7|7426.9|7429.7|7426.9|7429.2|7426.4|6
1631700290000|2021-09-15 10:04:50|||||||||2
1631700300000|2021-09-15 10:05:00|7430|7427.2|7430.2|7427.4|7430.2|7427.4|7430|7427.2|6
1631700310000|2021-09-15 10:05:10|7430|7427.2|7429.7|7426.9|7430|7427.2|7429.4|7426.6|23
1631700320000|2021-09-15 10:05:20|7429.5|7426.7|7429.2|7426.4|7429.7|7426.9|7429|7426.2|25
1631700330000|2021-09-15 10:05:30|7429.5|7426.7|7429.7|7426.9|7429.7|7426.9|7429.5|7426.7|43
1631700340000|2021-09-15 10:05:40|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|4
1631700350000|2021-09-15 10:05:50|7428.7|7425.9|7429|7426.2|7429|7426.2|7427|7424.2|70
1631700360000|2021-09-15 10:06:00|7429.2|7426.4|7429|7426.2|7429.2|7426.4|7429|7426.2|1
1631700370000|2021-09-15 10:06:10|||||||||1
1631700380000|2021-09-15 10:06:20|7429.2|7426.4|7428.7|7425.9|7429.2|7426.4|7428.5|7425.7|26
1631700390000|2021-09-15 10:06:30|7429.2|7426.4|7429.2|7426.4|7429.2|7426.4|7429|7426.2|4
1631700400000|2021-09-15 10:06:40|7428.7|7425.9|7428.2|7425.4|7428.7|7425.9|7428|7425.2|15
1631700410000|2021-09-15 10:06:50|7428.5|7425.7|7428.5|7425.7|7428.5|7425.7|7428.2|7425.4|9
1631700420000|2021-09-15 10:07:00|7428.2|7425.4|7428.7|7425.9|7428.7|7425.9|7428.2|7425.4|1
1631700430000|2021-09-15 10:07:10|7429|7426.2|7428.2|7425.4|7429|7426.2|7428.2|7425.4|11
1631700440000|2021-09-15 10:07:20|7428|7425.2|7427.2|7424.4|7428|7425.2|7427.2|7424.4|11
1631700450000|2021-09-15 10:07:30|7427|7424.2|7426.5|7423.7|7427|7424.2|7426.2|7423.4|23
1631700460000|2021-09-15 10:07:40|7427|7424.2|7426.7|7423.9|7427|7424.2|7426|7423.2|46
1631700470000|2021-09-15 10:07:50|7426.5|7423.7|7424.5|7421.7|7427|7424.2|7423.7|7420.9|51
1631700480000|2021-09-15 10:08:00|7424.7|7421.9|7424|7421.2|7424.7|7421.9|7422.2|7419.4|173
1631700490000|2021-09-15 10:08:10|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|7424.2|7421.4|2
1631700500000|2021-09-15 10:08:20|7424.5|7421.7|7424.2|7421.4|7424.5|7421.7|7424.2|7421.4|6
1631700510000|2021-09-15 10:08:30|7424.7|7421.9|7424.2|7421.4|7424.7|7421.9|7424.2|7421.4|35
1631700520000|2021-09-15 10:08:40|||||||||19
1631700530000|2021-09-15 10:08:50|7424|7421.2|7422.7|7419.9|7424|7421.2|7422.5|7419.7|5
1631700540000|2021-09-15 10:09:00|7423.2|7420.4|7422.2|7419.4|7423.2|7420.4|7422.2|7419.4|41
1631700550000|2021-09-15 10:09:10|7422|7419.2|7422.7|7419.9|7422.7|7419.9|7422|7419.2|16
1631700560000|2021-09-15 10:09:20|7423.2|7420.4|7425|7422.2|7425|7422.2|7423.2|7420.4|17
1631700570000|2021-09-15 10:09:30|7424.7|7421.9|7426|7423.2|7426.5|7423.7|7424.7|7421.9|51
1631700580000|2021-09-15 10:09:40|7425.7|7422.9|7425.5|7422.7|7426.2|7423.4|7425.2|7422.4|11
1631700590000|2021-09-15 10:09:50|7425.2|7422.4|7425.2|7422.4|7425.5|7422.7|7425.2|7422.4|4
1631700600000|2021-09-15 10:10:00|7425.7|7422.9|7426.5|7423.7|7427|7424.2|7425.7|7422.9|30
1631700610000|2021-09-15 10:10:10|7427|7424.2|7426|7423.2|7427|7424.2|7426|7423.2|3
1631700620000|2021-09-15 10:10:20|7425.5|7422.7|7425.5|7422.7|7425.7|7422.9|7425.2|7422.4|15
1631700630000|2021-09-15 10:10:30|7426|7423.2|7427.5|7424.7|7427.7|7424.9|7426|7423.2|36
1631700640000|2021-09-15 10:10:40|7427.7|7424.9|7426.5|7423.7|7427.7|7424.9|7426.5|7423.7|16
1631700650000|2021-09-15 10:10:50|7427|7424.2|7427|7424.2|7427|7424.2|7427|7424.2|18
1631700660000|2021-09-15 10:11:00|7426.7|7423.9|7426.2|7423.4|7426.7|7423.9|7426.2|7423.4|9
1631700670000|2021-09-15 10:11:10|7425.2|7422.4|7426|7423.2|7426|7423.2|7425.2|7422.4|11
1631700690000|2021-09-15 10:11:30|7425.7|7422.9|7425.2|7422.4|7425.7|7422.9|7425.2|7422.4|14
1631700700000|2021-09-15 10:11:40|7426|7423.2|7425.7|7422.9|7426.2|7423.4|7425.2|7422.4|22
1631700710000|2021-09-15 10:11:50|7426|7423.2|7425|7422.2|7426|7423.2|7424.7|7421.9|37
1631700720000|2021-09-15 10:12:00|7426.1|7423.3|7426.7|7423.9|7427.7|7424.9|7426.1|7423.3|45
1631700730000|2021-09-15 10:12:10|7427|7424.2|7426|7423.2|7427|7424.2|7426|7423.2|11
1631700740000|2021-09-15 10:12:20|7426.4|7423.6|7426.7|7423.9|7427|7424.2|7426.4|7423.6|10
1631700750000|2021-09-15 10:12:30|7427|7424.2|7427|7424.2|7427|7424.2|7427|7424.2|0
1631700760000|2021-09-15 10:12:40|7427.2|7424.4|7427.7|7424.9|7427.7|7424.9|7427.2|7424.4|27
1631700770000|2021-09-15 10:12:50|||||||||3
1631700780000|2021-09-15 10:13:00|7428|7425.2|7428.4|7425.6|7428.7|7425.9|7428|7425.2|61
1631700790000|2021-09-15 10:13:10|7428.7|7425.9|7428|7425.2|7428.7|7425.9|7428|7425.2|10
1631700800000|2021-09-15 10:13:20|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|9
1631700810000|2021-09-15 10:13:30|||||||||4
1631700820000|2021-09-15 10:13:40|7428.2|7425.4|7428.2|7425.4|7428.5|7425.7|7427.7|7424.9|15
1631700830000|2021-09-15 10:13:50|7428.7|7425.9|7428.2|7425.4|7428.7|7425.9|7428.2|7425.4|21
1631700850000|2021-09-15 10:14:10|7428.7|7425.9|7429.7|7426.9|7429.7|7426.9|7428.7|7425.9|21
1631700860000|2021-09-15 10:14:20|7429.9|7427.1|7431.9|7429.1|7432.4|7429.6|7429.9|7427.1|74
1631700870000|2021-09-15 10:14:30|7431.5|7428.7|7431.9|7429.1|7431.9|7429.1|7431.2|7428.4|251
1631700880000|2021-09-15 10:14:40|7431.4|7428.6|7432.7|7429.9|7432.7|7429.9|7431.4|7428.6|3
1631700890000|2021-09-15 10:14:50|7432.4|7429.6|7432.9|7430.1|7433.7|7430.9|7432.4|7429.6|46
1631700900000|2021-09-15 10:15:00|7433.2|7430.4|7433.2|7430.4|7433.4|7430.6|7433.2|7430.4|2
1631700910000|2021-09-15 10:15:10|7433.4|7430.6|7433.2|7430.4|7433.4|7430.6|7433.2|7430.4|25
1631700930000|2021-09-15 10:15:30|7432.9|7430.1|7432.2|7429.4|7432.9|7430.1|7431.9|7429.1|36
1631700940000|2021-09-15 10:15:40|7432.9|7430.1|7433.2|7430.4|7433.2|7430.4|7432.9|7430.1|4
1631700950000|2021-09-15 10:15:50|7432.2|7429.4|7432.2|7429.4|7432.2|7429.4|7432.2|7429.4|17
1631700960000|2021-09-15 10:16:00|7432.4|7429.6|7432.2|7429.4|7432.7|7429.9|7432.2|7429.4|33
1631700970000|2021-09-15 10:16:10|7432.7|7429.9|7432.9|7430.1|7432.9|7430.1|7432.2|7429.4|9
1631700980000|2021-09-15 10:16:20|7433.2|7430.4|7433.2|7430.4|7433.4|7430.6|7433.2|7430.4|6
1631700990000|2021-09-15 10:16:30|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|7432.9|7430.1|1
1631701000000|2021-09-15 10:16:40|7432.7|7429.9|7432.4|7429.6|7432.7|7429.9|7432.2|7429.4|22
1631701010000|2021-09-15 10:16:50|7432.2|7429.4|7432.4|7429.6|7432.7|7429.9|7432.2|7429.4|14
1631701020000|2021-09-15 10:17:00|7432.2|7429.4|7432.2|7429.4|7432.7|7429.9|7431.9|7429.1|12
1631701030000|2021-09-15 10:17:10|7432.4|7429.6|7432.7|7429.9|7432.7|7429.9|7432.4|7429.6|7
1631701040000|2021-09-15 10:17:20|7432.2|7429.4|7432.2|7429.4|7432.4|7429.6|7432.2|7429.4|10
1631701050000|2021-09-15 10:17:30|7431.9|7429.1|7429.9|7427.1|7431.9|7429.1|7429.7|7426.9|57
1631701060000|2021-09-15 10:17:40|7430.4|7427.6|7430.9|7428.1|7430.9|7428.1|7430.2|7427.4|8
1631701070000|2021-09-15 10:17:50|7430.4|7427.6|7430.2|7427.4|7430.9|7428.1|7429.7|7426.9|27
1631701080000|2021-09-15 10:18:00|7430.4|7427.6|7430.7|7427.9|7431.9|7429.1|7430.2|7427.4|10
1631701090000|2021-09-15 10:18:10|7430.4|7427.6|7430.7|7427.9|7430.9|7428.1|7430.4|7427.6|23
1631701100000|2021-09-15 10:18:20|||||||||1
1631701110000|2021-09-15 10:18:30|7430.5|7427.7|7430.9|7428.1|7432.2|7429.4|7430.2|7427.4|19
1631701120000|2021-09-15 10:18:40|7431.4|7428.6|7431.7|7428.9|7431.9|7429.1|7431.2|7428.4|26
1631701130000|2021-09-15 10:18:50|7431.9|7429.1|7430.4|7427.6|7432.4|7429.6|7430.2|7427.4|63
1631701140000|2021-09-15 10:19:00|7430.2|7427.4|7431.2|7428.4|7431.2|7428.4|7430.2|7427.4|7
1631701150000|2021-09-15 10:19:10|7431.4|7428.6|7433.1|7430.3|7433.1|7430.3|7431.4|7428.6|1096
1631701160000|2021-09-15 10:19:20|7432.9|7430.1|7433.7|7430.9|7434.4|7431.6|7432.9|7430.1|21
1631701170000|2021-09-15 10:19:30|7433.4|7430.6|7433.7|7430.9|7433.7|7430.9|7433.4|7430.6|3
1631701180000|2021-09-15 10:19:40|7433.4|7430.6|7432.7|7429.9|7433.4|7430.6|7432.7|7429.9|17
1631701190000|2021-09-15 10:19:50|7432.9|7430.1|7433.2|7430.4|7433.4|7430.6|7432.7|7429.9|107
1631701200000|2021-09-15 10:20:00|7433.4|7430.6|7435.9|7433.1|7435.9|7433.1|7433.4|7430.6|124
1631701210000|2021-09-15 10:20:10|7436.1|7433.3|7435.7|7432.9|7437.1|7434.3|7435.7|7432.9|83
1631701220000|2021-09-15 10:20:20|7435.9|7433.1|7435.7|7432.9|7436.1|7433.3|7435.7|7432.9|23
1631701230000|2021-09-15 10:20:30|7434.9|7432.1|7433.7|7430.9|7435.4|7432.6|7433.7|7430.9|20
1631701240000|2021-09-15 10:20:40|7433.9|7431.1|7433.9|7431.1|7434.4|7431.6|7433.7|7430.9|13
1631701250000|2021-09-15 10:20:50|7434.2|7431.4|7433.9|7431.1|7434.2|7431.4|7433.9|7431.1|4
1631701260000|2021-09-15 10:21:00|7433.7|7430.9|7433.4|7430.6|7433.7|7430.9|7433.4|7430.6|6
1631701270000|2021-09-15 10:21:10|7433.7|7430.9|7433.7|7430.9|7434.7|7431.9|7433.7|7430.9|8
1631701280000|2021-09-15 10:21:20|7431.7|7428.9|7431.1|7428.3|7431.7|7428.9|7430.7|7427.9|48
1631701290000|2021-09-15 10:21:30|7431.4|7428.6|7430.9|7428.1|7431.4|7428.6|7430.7|7427.9|15
1631701300000|2021-09-15 10:21:40|7430.7|7427.9|7430.7|7427.9|7431.4|7428.6|7430.7|7427.9|9
1631701310000|2021-09-15 10:21:50|7430.2|7427.4|7428.7|7425.9|7430.4|7427.6|7428.7|7425.9|19
1631701320000|2021-09-15 10:22:00|7428.9|7426.1|7427.9|7425.1|7429.4|7426.6|7427.7|7424.9|30
1631701330000|2021-09-15 10:22:10|7427.7|7424.9|7427.4|7424.6|7428.1|7425.3|7427.4|7424.6|5
1631701340000|2021-09-15 10:22:20|7427.9|7425.1|7430.1|7427.3|7430.1|7427.3|7427.7|7424.9|59
1631701350000|2021-09-15 10:22:30|7429.7|7426.9|7429.7|7426.9|7429.7|7426.9|7429.7|7426.9|2
1631701360000|2021-09-15 10:22:40|7429.4|7426.6|7429.4|7426.6|7429.7|7426.9|7429.4|7426.6|34
1631701370000|2021-09-15 10:22:50|7429.1|7426.3|7429.4|7426.6|7429.4|7426.6|7428.4|7425.6|10
1631701380000|2021-09-15 10:23:00|7429.2|7426.4|7429.7|7426.9|7429.7|7426.9|7429.1|7426.3|4
1631701400000|2021-09-15 10:23:20|7429.9|7427.1|7430.4|7427.6|7430.4|7427.6|7429.9|7427.1|7
1631701410000|2021-09-15 10:23:30|7429.7|7426.9|7430.4|7427.6|7430.4|7427.6|7429.7|7426.9|20
1631701420000|2021-09-15 10:23:40|7429.9|7427.1|7429.4|7426.6|7430.4|7427.6|7429.4|7426.6|4
1631701430000|2021-09-15 10:23:50|7429.7|7426.9|7429.9|7427.1|7430.1|7427.3|7429.7|7426.9|8
1631701440000|2021-09-15 10:24:00|7429.7|7426.9|7430.1|7427.3|7430.1|7427.3|7429.7|7426.9|3
1631701450000|2021-09-15 10:24:10|7429.9|7427.1|7430.7|7427.9|7430.9|7428.1|7429.9|7427.1|6
1631701460000|2021-09-15 10:24:20|7431.1|7428.3|7432.4|7429.6|7432.4|7429.6|7431.1|7428.3|13
1631701470000|2021-09-15 10:24:30|7432.2|7429.4|7431.9|7429.1|7432.4|7429.6|7431.7|7428.9|207
1631701480000|2021-09-15 10:24:40|7431.7|7428.9|7429.7|7426.9|7431.7|7428.9|7429.7|7426.9|16
1631701490000|2021-09-15 10:24:50|7429.2|7426.4|7429.7|7426.9|7429.7|7426.9|7429.2|7426.4|5
1631701500000|2021-09-15 10:25:00|7429.9|7427.1|7429.7|7426.9|7429.9|7427.1|7429.7|7426.9|6
1631701510000|2021-09-15 10:25:10|7429.9|7427.1|7429.7|7426.9|7430.1|7427.3|7429.7|7426.9|1
1631701520000|2021-09-15 10:25:20|7430.1|7427.3|7430.7|7427.9|7430.7|7427.9|7429.9|7427.1|34
1631701530000|2021-09-15 10:25:30|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|42
1631701540000|2021-09-15 10:25:40|||||||||14
1631701550000|2021-09-15 10:25:50|7430.7|7427.9|7430.9|7428.1|7431.1|7428.3|7430.7|7427.9|7
1631701560000|2021-09-15 10:26:00|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|0
1631701570000|2021-09-15 10:26:10|7430.7|7427.9|7430.7|7427.9|7430.7|7427.9|7430.7|7427.9|23
1631701580000|2021-09-15 10:26:20|7430.9|7428.1|7431.1|7428.3|7431.1|7428.3|7430.9|7428.1|13
1631701590000|2021-09-15 10:26:30|7431.6|7428.8|7430.7|7427.9|7432.4|7429.6|7430.7|7427.9|50
1631701600000|2021-09-15 10:26:40|7431.4|7428.6|7430.9|7428.1|7431.9|7429.1|7430.9|7428.1|31
1631701610000|2021-09-15 10:26:50|7430.7|7427.9|7430.9|7428.1|7430.9|7428.1|7430.7|7427.9|96
1631701620000|2021-09-15 10:27:00|7431.1|7428.3|7430.7|7427.9|7431.1|7428.3|7430.7|7427.9|11
1631701640000|2021-09-15 10:27:20|7430.4|7427.6|7430.4|7427.6|7430.4|7427.6|7430.4|7427.6|3
1631701650000|2021-09-15 10:27:30|7430.7|7427.9|7431.4|7428.6|7431.4|7428.6|7430.7|7427.9|5
1631701660000|2021-09-15 10:27:40|7431.7|7428.9|7431.4|7428.6|7431.7|7428.9|7431.4|7428.6|13
1631701670000|2021-09-15 10:27:50|7430.7|7427.9|7430.7|7427.9|7430.7|7427.9|7430.7|7427.9|21
1631701680000|2021-09-15 10:28:00|7430.4|7427.6|7430.7|7427.9|7430.7|7427.9|7430.4|7427.6|2
1631701690000|2021-09-15 10:28:10|7430.4|7427.6|7429.2|7426.4|7430.4|7427.6|7428.7|7425.9|79
1631701700000|2021-09-15 10:28:20|7429.4|7426.6|7428.4|7425.6|7429.4|7426.6|7428.2|7425.3|81
1631701710000|2021-09-15 10:28:30|7428.7|7425.9|7429.2|7426.4|7429.7|7426.9|7428.7|7425.9|7
1631701720000|2021-09-15 10:28:40|7428.9|7426.1|7428.7|7425.9|7429.4|7426.6|7428.7|7425.9|6
1631701740000|2021-09-15 10:29:00|7429.1|7426.3|7428.7|7425.9|7429.2|7426.4|7428.7|7425.9|40
1631701750000|2021-09-15 10:29:10|7429.1|7426.3|7428.9|7426.1|7429.1|7426.3|7428.9|7426.1|1
1631701760000|2021-09-15 10:29:20|7429.1|7426.3|7429.7|7426.9|7430.1|7427.3|7429.1|7426.3|27
1631701770000|2021-09-15 10:29:30|7429.4|7426.6|7428.7|7425.9|7429.4|7426.6|7428.7|7425.9|9
1631701780000|2021-09-15 10:29:40|7429.1|7426.3|7429.1|7426.3|7429.1|7426.3|7428.9|7426.1|2
1631701790000|2021-09-15 10:29:50|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|7428.7|7425.9|3
1631701800000|2021-09-15 10:30:00|7429.4|7426.6|7429.7|7426.9|7429.7|7426.9|7428.9|7426.1|12
1631701810000|2021-09-15 10:30:10|7430.4|7427.6|7430.2|7427.4|7430.4|7427.6|7430.2|7427.4|30
1631701820000|2021-09-15 10:30:20|7429.7|7426.9|7430.2|7427.4|7430.4|7427.6|7429.7|7426.9|8
1631701830000|2021-09-15 10:30:30|7429.7|7426.9|7430.4|7427.6|7430.4|7427.6|7429.7|7426.9|1
1631701840000|2021-09-15 10:30:40|7430.6|7427.8|7430.6|7427.8|7430.6|7427.8|7430.4|7427.6|8
1631701850000|2021-09-15 10:30:50|7431.1|7428.3|7430.6|7427.8|7431.4|7428.6|7430.6|7427.8|18
1631701860000|2021-09-15 10:31:00|7430.9|7428.1|7431.4|7428.6|7431.4|7428.6|7430.6|7427.8|7
1631701870000|2021-09-15 10:31:10|7430.9|7428.1|7430.1|7427.3|7430.9|7428.1|7430.1|7427.3|11
1631701880000|2021-09-15 10:31:20|7429.9|7427.1|7429.6|7426.8|7429.9|7427.1|7429.6|7426.8|5
1631701890000|2021-09-15 10:31:30|7429.9|7427.1|7430.6|7427.8|7431.4|7428.6|7429.6|7426.8|8
1631701900000|2021-09-15 10:31:40|7430.9|7428.1|7430.6|7427.8|7430.9|7428.1|7430.6|7427.8|4
1631701910000|2021-09-15 10:31:50|7431.4|7428.6|7430.9|7428.1|7431.4|7428.6|7430.6|7427.8|1
1631701920000|2021-09-15 10:32:00|7430.6|7427.8|7432.1|7429.3|7432.1|7429.3|7430.6|7427.8|15
1631701930000|2021-09-15 10:32:10|7431.6|7428.8|7430.6|7427.8|7431.6|7428.8|7430.6|7427.8|7
1631701940000|2021-09-15 10:32:20|7430.1|7427.3|7429.6|7426.8|7430.4|7427.6|7429.6|7426.8|7
1631701950000|2021-09-15 10:32:30|7430.4|7427.6|7429.6|7426.8|7430.4|7427.6|7429.6|7426.8|18
1631701960000|2021-09-15 10:32:40|||||||||4
1631701980000|2021-09-15 10:33:00|7428.6|7425.8|7428.6|7425.8|7429.1|7426.3|7428.6|7425.8|11
1631701990000|2021-09-15 10:33:10|||||||||4
1631702000000|2021-09-15 10:33:20|7428.2|7425.4|7425.6|7422.8|7428.2|7425.4|7425.1|7422.3|27
1631702010000|2021-09-15 10:33:30|7424.9|7422.1|7425.4|7422.6|7425.4|7422.6|7424.9|7422.1|19
1631702020000|2021-09-15 10:33:40|7425.6|7422.8|7425.1|7422.3|7426.1|7423.3|7425.1|7422.3|12
1631702030000|2021-09-15 10:33:50|7424.6|7421.8|7424.6|7421.8|7426.1|7423.3|7424.6|7421.8|9
1631702040000|2021-09-15 10:34:00|7425.1|7422.3|7424.6|7421.8|7425.1|7422.3|7424.6|7421.8|3
1631702050000|2021-09-15 10:34:10|7424.9|7422.1|7424.9|7422.1|7425.1|7422.3|7424.9|7422.1|33
1631702060000|2021-09-15 10:34:20|7425.1|7422.3|7425.1|7422.3|7425.4|7422.6|7424.9|7422.1|5
1631702070000|2021-09-15 10:34:30|7425.4|7422.6|7425.6|7422.8|7425.6|7422.8|7425.4|7422.6|43
1631702090000|2021-09-15 10:34:50|||||||||1
1631702100000|2021-09-15 10:35:00|||||||||1
1631702110000|2021-09-15 10:35:10|7426.1|7423.3|7425.6|7422.8|7426.1|7423.3|7425.6|7422.8|45
1631702120000|2021-09-15 10:35:20|7424.6|7421.8|7425.1|7422.3|7425.1|7422.3|7424.6|7421.8|11
1631702130000|2021-09-15 10:35:30|7425.4|7422.6|7421.6|7418.8|7425.4|7422.6|7421.6|7418.8|83
1631702140000|2021-09-15 10:35:40|7421.4|7418.6|7420.1|7417.3|7421.4|7418.6|7420.1|7417.3|34
1631702150000|2021-09-15 10:35:50|7419.6|7416.8|7419.6|7416.8|7421.4|7418.6|7418.6|7415.8|107
1631702160000|2021-09-15 10:36:00|7419.9|7417.1|7419.1|7416.3|7420.6|7417.8|7419.1|7416.3|20
1631702170000|2021-09-15 10:36:10|7420.4|7417.6|7421.1|7418.3|7421.1|7418.3|7420.4|7417.6|8
1631702180000|2021-09-15 10:36:20|7421.4|7418.6|7421.4|7418.6|7421.4|7418.6|7420.9|7418.1|8
1631702190000|2021-09-15 10:36:30|7421.6|7418.8|7420.6|7417.8|7421.6|7418.8|7420.6|7417.8|23
1631702200000|2021-09-15 10:36:40|7420.9|7418.1|7423.1|7420.3|7423.1|7420.3|7420.9|7418.1|53
1631702210000|2021-09-15 10:36:50|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|7422.9|7420.1|17
1631702220000|2021-09-15 10:37:00|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|0
1631702230000|2021-09-15 10:37:10|7422.9|7420.1|7423.1|7420.3|7423.1|7420.3|7422.6|7419.8|12
1631702240000|2021-09-15 10:37:20|7422.6|7419.8|7423.1|7420.3|7423.1|7420.3|7422.1|7419.3|87
1631702260000|2021-09-15 10:37:40|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|7423.4|7420.6|3
1631702270000|2021-09-15 10:37:50|||||||||2
1631702280000|2021-09-15 10:38:00|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|0
1631702290000|2021-09-15 10:38:10|7422.6|7419.8|7424.1|7421.3|7424.1|7421.3|7422.6|7419.8|23
1631702300000|2021-09-15 10:38:20|7425.1|7422.3|7423.6|7420.8|7425.1|7422.3|7423.6|7420.8|15
1631702310000|2021-09-15 10:38:30|7422.9|7420.1|7422.6|7419.8|7422.9|7420.1|7421.6|7418.8|32
1631702320000|2021-09-15 10:38:40|7422.2|7419.4|7420.9|7418.1|7422.2|7419.4|7420.9|7418.1|18
1631702330000|2021-09-15 10:38:50|7421.1|7418.3|7419.6|7416.8|7421.1|7418.3|7418.1|7415.3|169
1631702340000|2021-09-15 10:39:00|7419.4|7416.6|7419.1|7416.3|7419.4|7416.6|7418.6|7415.8|21
1631702350000|2021-09-15 10:39:10|7418.9|7416.1|7419.1|7416.3|7419.1|7416.3|7417.6|7414.8|111
1631702360000|2021-09-15 10:39:20|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|7418.6|7415.8|7
1631702370000|2021-09-15 10:39:30|7419.1|7416.3|7418.4|7415.6|7419.1|7416.3|7417.6|7414.8|43
1631702380000|2021-09-15 10:39:40|7418.6|7415.8|7418.1|7415.3|7418.9|7416.1|7418.1|7415.3|3
1631702390000|2021-09-15 10:39:50|7417.6|7414.8|7417.9|7415.1|7417.9|7415.1|7417.6|7414.8|6
1631702400000|2021-09-15 10:40:00|7418.1|7415.3|7417.9|7415.1|7418.1|7415.3|7417.6|7414.8|4
1631702410000|2021-09-15 10:40:10|7418.1|7415.3|7418.1|7415.3|7418.1|7415.3|7417.6|7414.8|1
1631702420000|2021-09-15 10:40:20|7417.9|7415.1|7417.9|7415.1|7418.1|7415.3|7417.6|7414.8|8
1631702430000|2021-09-15 10:40:30|7418.4|7415.6|7417.6|7414.8|7418.4|7415.6|7417.6|7414.8|0
1631702440000|2021-09-15 10:40:40|7418.4|7415.6|7418.9|7416.1|7419.1|7416.3|7418.4|7415.6|20
1631702450000|2021-09-15 10:40:50|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|7418.9|7416.1|4
1631702460000|2021-09-15 10:41:00|7418.9|7416.1|7419.4|7416.6|7419.4|7416.6|7418.9|7416.1|6
1631702470000|2021-09-15 10:41:10|7419.1|7416.3|7419.9|7417.1|7419.9|7417.1|7419.1|7416.3|291
1631702480000|2021-09-15 10:41:20|7419.6|7416.8|7420.1|7417.3|7420.1|7417.3|7419.6|7416.8|2
1631702490000|2021-09-15 10:41:30|||||||||15
1631702500000|2021-09-15 10:41:40|7419.4|7416.6|7419.6|7416.8|7419.6|7416.8|7418.6|7415.8|30
1631702510000|2021-09-15 10:41:50|7419.1|7416.3|7418.9|7416.1|7419.4|7416.6|7418.9|7416.1|0
1631702520000|2021-09-15 10:42:00|7419.1|7416.3|7418.6|7415.8|7419.1|7416.3|7418.6|7415.8|45
1631702530000|2021-09-15 10:42:10|7418.9|7416.1|7419.1|7416.3|7419.1|7416.3|7418.6|7415.8|4
1631702550000|2021-09-15 10:42:30|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|7419.4|7416.6|1
1631702560000|2021-09-15 10:42:40|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|1
1631702570000|2021-09-15 10:42:50|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|20
1631702580000|2021-09-15 10:43:00|7419.4|7416.6|7419.4|7416.6|7419.9|7417.1|7419.4|7416.6|15
1631702590000|2021-09-15 10:43:10|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|0
1631702620000|2021-09-15 10:43:40|||||||||2
1631702630000|2021-09-15 10:43:50|7419.6|7416.8|7419.9|7417.1|7420.1|7417.3|7419.6|7416.8|5
1631702640000|2021-09-15 10:44:00|7420.1|7417.3|7419.9|7417.1|7420.6|7417.8|7419.6|7416.8|14
1631702650000|2021-09-15 10:44:10|7419.4|7416.6|7419.4|7416.6|7419.9|7417.1|7419.4|7416.6|2
1631702660000|2021-09-15 10:44:20|7419.1|7416.3|7419.4|7416.6|7419.4|7416.6|7419.1|7416.3|4
1631702670000|2021-09-15 10:44:30|||||||||3
1631702680000|2021-09-15 10:44:40|||||||||4
1631702690000|2021-09-15 10:44:50|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|7418.9|7416.1|5
1631702700000|2021-09-15 10:45:00|7419.4|7416.6|7418.9|7416.1|7419.4|7416.6|7418.6|7415.8|67
1631702710000|2021-09-15 10:45:10|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|8
1631702730000|2021-09-15 10:45:30|7419.6|7416.8|7420.1|7417.3|7420.1|7417.3|7419.6|7416.8|30
1631702740000|2021-09-15 10:45:40|||||||||7
1631702750000|2021-09-15 10:45:50|7420.5|7417.7|7423.1|7420.3|7423.1|7420.3|7420.5|7417.7|112
1631702760000|2021-09-15 10:46:00|7425.1|7422.3|7422.6|7419.8|7425.1|7422.3|7422.6|7419.8|67
1631702770000|2021-09-15 10:46:10|7422.1|7419.3|7421.4|7418.6|7422.4|7419.6|7421.1|7418.3|15
1631702780000|2021-09-15 10:46:20|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|28
1631702790000|2021-09-15 10:46:30|7423.1|7420.3|7422.6|7419.8|7423.1|7420.3|7422.1|7419.3|15
1631702800000|2021-09-15 10:46:40|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|7422.1|7419.3|1
1631702810000|2021-09-15 10:46:50|7422.4|7419.6|7423.1|7420.3|7423.1|7420.3|7422.4|7419.6|3
1631702820000|2021-09-15 10:47:00|7423.4|7420.6|7423.3|7420.5|7424.1|7421.3|7423.1|7420.3|22
1631702830000|2021-09-15 10:47:10|7423.1|7420.3|7422.6|7419.8|7423.1|7420.3|7422.6|7419.8|6
1631702840000|2021-09-15 10:47:20|7422.8|7420|7422.6|7419.8|7422.8|7420|7422.6|7419.8|7
1631702850000|2021-09-15 10:47:30|7422.1|7419.3|7421.6|7418.8|7422.1|7419.3|7421.6|7418.8|12
1631702860000|2021-09-15 10:47:40|7421.8|7419|7421.6|7418.8|7421.8|7419|7421.6|7418.8|0
1631702870000|2021-09-15 10:47:50|7421.8|7419|7421.6|7418.8|7421.8|7419|7421.6|7418.8|5
1631702880000|2021-09-15 10:48:00|7421.8|7419|7421.8|7419|7421.8|7419|7421.8|7419|1
1631702890000|2021-09-15 10:48:10|7421.6|7418.8|7421.3|7418.5|7421.6|7418.8|7421.3|7418.5|8
1631702900000|2021-09-15 10:48:20|7421.6|7418.8|7422.1|7419.3|7422.1|7419.3|7421.6|7418.8|7
1631702910000|2021-09-15 10:48:30|7422.3|7419.5|7423.1|7420.3|7423.1|7420.3|7422.3|7419.5|15
1631702920000|2021-09-15 10:48:40|7422.8|7420|7422.3|7419.5|7422.8|7420|7422.3|7419.5|11
1631702930000|2021-09-15 10:48:50|||||||||4
1631702940000|2021-09-15 10:49:00|7422.6|7419.8|7420.8|7418|7422.8|7420|7420.6|7417.8|21
1631702950000|2021-09-15 10:49:10|7421.3|7418.5|7422.1|7419.3|7422.1|7419.3|7420.6|7417.8|175
1631702960000|2021-09-15 10:49:20|7421.8|7419|7421.8|7419|7422.1|7419.3|7421.3|7418.5|3
1631702970000|2021-09-15 10:49:30|7422.1|7419.3|7422.8|7420|7422.8|7420|7422.1|7419.3|19
1631702980000|2021-09-15 10:49:40|7422.6|7419.8|7421.6|7418.8|7423.1|7420.3|7421.6|7418.8|12
1631702990000|2021-09-15 10:49:50|7420.8|7418|7420.8|7418|7420.8|7418|7420.6|7417.8|5
1631703000000|2021-09-15 10:50:00|7420.6|7417.8|7419.3|7416.5|7421.6|7418.8|7417.6|7414.8|218
1631703010000|2021-09-15 10:50:10|7419.6|7416.8|7418.9|7416.1|7419.6|7416.8|7418.4|7415.6|76
1631703020000|2021-09-15 10:50:20|7418.1|7415.3|7418.4|7415.6|7418.4|7415.6|7418.1|7415.3|15
1631703040000|2021-09-15 10:50:40|7418.2|7415.4|7417.6|7414.8|7418.2|7415.4|7417.2|7414.4|8
1631703050000|2021-09-15 10:50:50|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7416.9|7414.1|5
1631703060000|2021-09-15 10:51:00|7417.4|7414.6|7417.4|7414.6|7417.6|7414.8|7417.2|7414.4|6
1631703070000|2021-09-15 10:51:10|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.1|7414.3|5
1631703080000|2021-09-15 10:51:20|7417.1|7414.3|7417.6|7414.8|7417.6|7414.8|7417.1|7414.3|5
1631703090000|2021-09-15 10:51:30|7418.1|7415.3|7418.6|7415.8|7418.6|7415.8|7418.1|7415.3|13
1631703110000|2021-09-15 10:51:50|7418.4|7415.6|7418.6|7415.8|7418.6|7415.8|7418.4|7415.6|30
1631703120000|2021-09-15 10:52:00|7418.2|7415.4|7418.6|7415.8|7419.2|7416.4|7417.4|7414.6|26
1631703130000|2021-09-15 10:52:10|||||||||4
1631703140000|2021-09-15 10:52:20|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|7419.9|7417.1|0
1631703150000|2021-09-15 10:52:30|||||||||2
1631703160000|2021-09-15 10:52:40|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|7419.6|7416.8|0
1631703170000|2021-09-15 10:52:50|7419.9|7417.1|7418.9|7416.1|7419.9|7417.1|7418.9|7416.1|20
1631703180000|2021-09-15 10:53:00|7419.1|7416.3|7419.6|7416.8|7419.9|7417.1|7419.1|7416.3|3
1631703190000|2021-09-15 10:53:10|7419.9|7417.1|7419.6|7416.8|7419.9|7417.1|7419.6|7416.8|13
1631703200000|2021-09-15 10:53:20|7418.2|7415.4|7417.2|7414.4|7418.4|7415.6|7417.2|7414.4|91
1631703210000|2021-09-15 10:53:30|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|5
1631703220000|2021-09-15 10:53:40|7418.2|7415.4|7419.1|7416.3|7419.1|7416.3|7418.2|7415.4|98
1631703230000|2021-09-15 10:53:50|7418.6|7415.8|7418.1|7415.3|7418.6|7415.8|7418.1|7415.3|2
1631703240000|2021-09-15 10:54:00|7418.4|7415.6|7417.9|7415.1|7418.6|7415.8|7417.9|7415.1|1
1631703250000|2021-09-15 10:54:10|7417.6|7414.8|7417.6|7414.8|7417.6|7414.8|7417.1|7414.3|2
1631703260000|2021-09-15 10:54:20|7417.4|7414.6|7417.9|7415.1|7417.9|7415.1|7417.4|7414.6|0
1631703270000|2021-09-15 10:54:30|7418.6|7415.8|7418.4|7415.6|7418.6|7415.8|7418.4|7415.6|3
1631703290000|2021-09-15 10:54:50|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|7418.6|7415.8|1
1631703300000|2021-09-15 10:55:00|||||||||5
1631703320000|2021-09-15 10:55:20|7418.2|7415.4|7417.6|7414.8|7418.4|7415.6|7417.6|7414.8|9
1631703330000|2021-09-15 10:55:30|||||||||1
1631703340000|2021-09-15 10:55:40|7417.2|7414.4|7415.3|7412.5|7417.2|7414.4|7414.9|7412.1|39
1631703350000|2021-09-15 10:55:50|7416.2|7413.4|7417.6|7414.8|7417.6|7414.8|7415.9|7413.1|9
1631703360000|2021-09-15 10:56:00|7417.4|7414.6|7417.2|7414.4|7417.6|7414.8|7417.2|7414.4|1
1631703370000|2021-09-15 10:56:10|7416.9|7414.1|7416.7|7413.9|7416.9|7414.1|7416.2|7413.4|2
1631703380000|2021-09-15 10:56:20|7416.4|7413.6|7415.9|7413.1|7416.4|7413.6|7415.9|7413.1|5
1631703390000|2021-09-15 10:56:30|7415.7|7412.9|7415.9|7413.1|7415.9|7413.1|7415.2|7412.4|11
1631703400000|2021-09-15 10:56:40|7415.7|7412.9|7415.7|7412.9|7415.7|7412.9|7415.7|7412.9|3
1631703410000|2021-09-15 10:56:50|7415.9|7413.1|7416.4|7413.6|7416.6|7413.8|7415.4|7412.6|31
1631703420000|2021-09-15 10:57:00|7416.6|7413.8|7416.4|7413.6|7416.6|7413.8|7416.2|7413.4|2
1631703430000|2021-09-15 10:57:10|7416.7|7413.9|7416.9|7414.1|7416.9|7414.1|7416.4|7413.6|6
1631703440000|2021-09-15 10:57:20|7416.2|7413.4|7416.2|7413.4|7416.2|7413.4|7416.2|7413.4|38
1631703450000|2021-09-15 10:57:30|7415.7|7412.9|7415.2|7412.4|7415.7|7412.9|7415.2|7412.4|6
1631703460000|2021-09-15 10:57:40|7413.7|7410.9|7413.4|7410.6|7413.9|7411.1|7413.2|7410.4|62
1631703470000|2021-09-15 10:57:50|7412.6|7409.8|7413.9|7411.1|7413.9|7411.1|7412.6|7409.8|31
1631703490000|2021-09-15 10:58:10|7414.2|7411.4|7413.9|7411.1|7414.9|7412.1|7413.9|7411.1|35
1631703500000|2021-09-15 10:58:20|7414.2|7411.4|7416.6|7413.8|7416.6|7413.8|7414.2|7411.4|145
1631703510000|2021-09-15 10:58:30|7416.9|7414.1|7416.4|7413.6|7416.9|7414.1|7416.2|7413.4|74
1631703520000|2021-09-15 10:58:40|7415.9|7413.1|7416.4|7413.6|7416.4|7413.6|7415.9|7413.1|8
1631703530000|2021-09-15 10:58:50|7416.2|7413.4|7416.4|7413.6|7416.4|7413.6|7415.9|7413.1|0
1631703550000|2021-09-15 10:59:10|7416.9|7414.1|7416.9|7414.1|7416.9|7414.1|7416.4|7413.6|0
1631703560000|2021-09-15 10:59:20|7416.4|7413.6|7415.7|7412.9|7416.4|7413.6|7415.2|7412.4|108
1631703570000|2021-09-15 10:59:30|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|7415.9|7413.1|0
1631703580000|2021-09-15 10:59:40|7416.4|7413.6|7416.4|7413.6|7416.9|7414.1|7416.4|7413.6|8
1631703590000|2021-09-15 10:59:50|7416.9|7414.1|7417.6|7414.8|7417.9|7415.1|7416.9|7414.1|1
1631703600000|2021-09-15 11:00:00|7417.4|7414.6|7418.2|7415.4|7418.2|7415.4|7417.4|7414.6|13
1631703610000|2021-09-15 11:00:10|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|19
1631703620000|2021-09-15 11:00:20|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|5
1631703630000|2021-09-15 11:00:30|7417.9|7415.1|7418.2|7415.4|7418.2|7415.4|7417.9|7415.1|10
1631703640000|2021-09-15 11:00:40|7417.9|7415.1|7417.2|7414.4|7417.9|7415.1|7417.2|7414.4|8
1631703650000|2021-09-15 11:00:50|7417.6|7414.8|7417.9|7415.1|7417.9|7415.1|7417.6|7414.8|4
1631703660000|2021-09-15 11:01:00|||||||||18
1631703670000|2021-09-15 11:01:10|7417.2|7414.4|7417.9|7415.1|7417.9|7415.1|7417.2|7414.4|14
1631703680000|2021-09-15 11:01:20|7417.6|7414.8|7417.2|7414.4|7417.9|7415.1|7417.2|7414.4|9
1631703690000|2021-09-15 11:01:30|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|7417.9|7415.1|4
1631703700000|2021-09-15 11:01:40|7417.7|7414.9|7417.2|7414.4|7417.7|7414.9|7417.2|7414.4|3
1631703710000|2021-09-15 11:01:50|7416.7|7413.9|7416.2|7413.4|7416.7|7413.9|7416.2|7413.4|3
1631703720000|2021-09-15 11:02:00|7417.2|7414.4|7417.7|7414.9|7417.7|7414.9|7416.9|7414.1|8
1631703730000|2021-09-15 11:02:10|7417.9|7415.1|7415.2|7412.4|7417.9|7415.1|7414.7|7411.9|67
1631703740000|2021-09-15 11:02:20|||||||||1
1631703750000|2021-09-15 11:02:30|||||||||6
1631703760000|2021-09-15 11:02:40|7414.6|7411.8|7414.2|7411.4|7414.6|7411.8|7414.2|7411.4|2
1631703770000|2021-09-15 11:02:50|7414.7|7411.9|7414.7|7411.9|7414.7|7411.9|7414.7|7411.9|2
1631703780000|2021-09-15 11:03:00|7414.9|7412.1|7414.2|7411.4|7415.2|7412.4|7414.2|7411.4|32
1631703790000|2021-09-15 11:03:10|7415.2|7412.4|7415.2|7412.4|7415.2|7412.4|7415.2|7412.4|3
1631703800000|2021-09-15 11:03:20|7415.1|7412.3|7414.6|7411.8|7415.1|7412.3|7414.1|7411.3|23
1631703810000|2021-09-15 11:03:30|||||||||1
1631703820000|2021-09-15 11:03:40|7414.9|7412.1|7414.1|7411.3|7415.1|7412.3|7414.1|7411.3|8
1631703830000|2021-09-15 11:03:50|7414.6|7411.8|7414.9|7412.1|7414.9|7412.1|7414.6|7411.8|6
1631703840000|2021-09-15 11:04:00|7415.1|7412.3|7415.1|7412.3|7415.9|7413.1|7415.1|7412.3|6
1631703850000|2021-09-15 11:04:10|7415.4|7412.6|7416.9|7414.1|7416.9|7414.1|7415.4|7412.6|3
1631703860000|2021-09-15 11:04:20|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|0
1631703870000|2021-09-15 11:04:30|7417.6|7414.8|7417.6|7414.8|7417.9|7415.1|7417.1|7414.3|9
1631703880000|2021-09-15 11:04:40|7417.1|7414.3|7417.9|7415.1|7417.9|7415.1|7417.1|7414.3|0
1631703890000|2021-09-15 11:04:50|7418.1|7415.3|7418.6|7415.8|7418.6|7415.8|7418.1|7415.3|17
1631703900000|2021-09-15 11:05:00|7419.1|7416.3|7418.1|7415.3|7419.1|7416.3|7418.1|7415.3|18
1631703910000|2021-09-15 11:05:10|7418.4|7415.6|7418.6|7415.8|7418.9|7416.1|7418.4|7415.6|30
1631703920000|2021-09-15 11:05:20|7418.4|7415.6|7417.1|7414.3|7418.4|7415.6|7417.1|7414.3|47
1631703930000|2021-09-15 11:05:30|||||||||6
1631703950000|2021-09-15 11:05:50|7416.1|7413.3|7416.1|7413.3|7416.9|7414.1|7416.1|7413.3|15
1631703960000|2021-09-15 11:06:00|7415.6|7412.8|7415.6|7412.8|7415.9|7413.1|7415.1|7412.3|7
1631703970000|2021-09-15 11:06:10|7415.9|7413.1|7416.1|7413.3|7416.1|7413.3|7415.9|7413.1|1
1631703980000|2021-09-15 11:06:20|7415.6|7412.8|7416.9|7414.1|7416.9|7414.1|7415.6|7412.8|12
1631703990000|2021-09-15 11:06:30|7417.1|7414.3|7417.6|7414.8|7419.1|7416.3|7417.1|7414.3|22
1631704000000|2021-09-15 11:06:40|7417.9|7415.1|7418.6|7415.8|7418.6|7415.8|7417.6|7414.8|6
1631704010000|2021-09-15 11:06:50|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|7418.4|7415.6|10
1631704020000|2021-09-15 11:07:00|7419.1|7416.3|7420.9|7418.1|7420.9|7418.1|7418.9|7416.1|110
1631704030000|2021-09-15 11:07:10|7421.1|7418.3|7422.1|7419.3|7422.1|7419.3|7421.1|7418.3|21
1631704040000|2021-09-15 11:07:20|7421.9|7419.1|7423.6|7420.8|7423.9|7421.1|7421.9|7419.1|136
1631704050000|2021-09-15 11:07:30|7423.4|7420.6|7422.9|7420.1|7423.4|7420.6|7422.9|7420.1|8
1631704060000|2021-09-15 11:07:40|7423.1|7420.3|7424.4|7421.6|7424.9|7422.1|7423.1|7420.3|9
1631704070000|2021-09-15 11:07:50|7424.9|7422.1|7425.1|7422.3|7425.1|7422.3|7424.6|7421.8|11
1631704080000|2021-09-15 11:08:00|7424.9|7422.1|7423.9|7421.1|7425.9|7423.1|7423.1|7420.3|38
1631704090000|2021-09-15 11:08:10|7423.6|7420.8|7424.4|7421.6|7424.4|7421.6|7423.6|7420.8|4
1631704100000|2021-09-15 11:08:20|7424.9|7422.1|7424.9|7422.1|7425.6|7422.8|7424.6|7421.8|7
1631704110000|2021-09-15 11:08:30|7426.1|7423.3|7424.1|7421.3|7426.1|7423.3|7424.1|7421.3|70
1631704120000|2021-09-15 11:08:40|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|7423.1|7420.3|15
1631704130000|2021-09-15 11:08:50|7423.4|7420.6|7423.1|7420.3|7423.6|7420.8|7423.1|7420.3|6
1631704140000|2021-09-15 11:09:00|7422.6|7419.8|7422.6|7419.8|7422.6|7419.8|7422.1|7419.3|15
1631704150000|2021-09-15 11:09:10|7422.4|7419.6|7422.4|7419.6|7422.4|7419.6|7422.4|7419.6|1
1631704160000|2021-09-15 11:09:20|7422.1|7419.3|7421.1|7418.3|7422.1|7419.3|7421.1|7418.3|21
1631704170000|2021-09-15 11:09:30|||||||||4
1631704180000|2021-09-15 11:09:40|||||||||1
1631704190000|2021-09-15 11:09:50|7421.4|7418.6|7422.4|7419.6|7422.4|7419.6|7421.4|7418.6|7
1631704200000|2021-09-15 11:10:00|7422.1|7419.3|7422.1|7419.3|7422.4|7419.6|7422.1|7419.3|1
1631704210000|2021-09-15 11:10:10|||||||||1
1631704220000|2021-09-15 11:10:20|7422.4|7419.6|7422.1|7419.3|7422.4|7419.6|7422.1|7419.3|4
1631704230000|2021-09-15 11:10:30|7421.4|7418.6|7421.4|7418.6|7421.6|7418.8|7421.1|7418.3|9
1631704240000|2021-09-15 11:10:40|7421.6|7418.8|7421.9|7419.1|7422.4|7419.6|7421.6|7418.8|3
1631704250000|2021-09-15 11:10:50|7422.4|7419.6|7422.1|7419.3|7422.4|7419.6|7422.1|7419.3|1
1631704260000|2021-09-15 11:11:00|7421.9|7419.1|7420.9|7418.1|7421.9|7419.1|7420.9|7418.1|13
1631704270000|2021-09-15 11:11:10|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|7421.1|7418.3|0
1631704280000|2021-09-15 11:11:20|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|7420.9|7418.1|1
1631704290000|2021-09-15 11:11:30|7420.6|7417.8|7420.1|7417.3|7420.6|7417.8|7420.1|7417.3|17
1631704300000|2021-09-15 11:11:40|7419.4|7416.6|7417.1|7414.3|7419.4|7416.6|7416.9|7414.1|8
1631704310000|2021-09-15 11:11:50|7417.4|7414.6|7418.1|7415.3|7418.1|7415.3|7417.4|7414.6|8
1631704320000|2021-09-15 11:12:00|7417.7|7414.9|7417.6|7414.8|7417.7|7414.9|7417.1|7414.3|18
1631704330000|2021-09-15 11:12:10|7417.9|7415.1|7418.6|7415.8|7418.6|7415.8|7417.6|7414.8|21
1631704340000|2021-09-15 11:12:20|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|7419.1|7416.3|4
1631704350000|2021-09-15 11:12:30|7418.9|7416.1|7418.6|7415.8|7418.9|7416.1|7418.6|7415.8|2
1631704360000|2021-09-15 11:12:40|7418.4|7415.6|7417.9|7415.1|7418.4|7415.6|7417.6|7414.8|16
1631704370000|2021-09-15 11:12:50|7418.4|7415.6|7418.1|7415.3|7418.4|7415.6|7418.1|7415.3|3
1631704380000|2021-09-15 11:13:00|7418.4|7415.6|7417.6|7414.8|7418.4|7415.6|7417.4|7414.6|9
1631704390000|2021-09-15 11:13:10|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|7417.4|7414.6|0
1631704400000|2021-09-15 11:13:20|7417.9|7415.1|7418.1|7415.3|7418.1|7415.3|7417.9|7415.1|3
1631704410000|2021-09-15 11:13:30|7417.1|7414.3|7416.6|7413.8|7417.1|7414.3|7416.6|7413.8|4
1631704420000|2021-09-15 11:13:40|7417.1|7414.3|7417.6|7414.8|7417.9|7415.1|7417.1|7414.3|55
1631704430000|2021-09-15 11:13:50|7417.1|7414.3|7415.6|7412.8|7417.1|7414.3|7415.6|7412.8|7
1631704440000|2021-09-15 11:14:00|7415.1|7412.3|7415.6|7412.8|7415.6|7412.8|7415.1|7412.3|0
1631704450000|2021-09-15 11:14:10|7415.1|7412.3|7415.6|7412.8|7415.9|7413.1|7415.1|7412.3|0
1631704460000|2021-09-15 11:14:20|7415.9|7413.1|7417.4|7414.6|7417.4|7414.6|7415.9|7413.1|2
1631704470000|2021-09-15 11:14:30|7417.1|7414.3|7416.1|7413.3|7417.4|7414.6|7416.1|7413.3|50
1631704480000|2021-09-15 11:14:40|7416.6|7413.8|7416.4|7413.6|7417.4|7414.6|7416.1|7413.3|18
1631704490000|2021-09-15 11:14:50|7416.1|7413.3|7416.1|7413.3|7416.4|7413.6|7416.1|7413.3|0
1631704500000|2021-09-15 11:15:00|7415.3|7412.5|7413.1|7410.3|7415.3|7412.5|7413.1|7410.3|75
1631704510000|2021-09-15 11:15:10|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|8
1631704520000|2021-09-15 11:15:20|7413.1|7410.3|7409.1|7406.3|7413.1|7410.3|7409.1|7406.3|118
1631704530000|2021-09-15 11:15:30|7410.1|7407.3|7411.4|7408.6|7411.4|7408.6|7410.1|7407.3|51
1631704540000|2021-09-15 11:15:40|7411.2|7408.4|7409.4|7406.6|7412.1|7409.3|7409.4|7406.6|171
1631704550000|2021-09-15 11:15:50|7409.7|7406.9|7409.9|7407.1|7409.9|7407.1|7409.4|7406.6|38
1631704560000|2021-09-15 11:16:00|7410.1|7407.3|7411.6|7408.8|7411.6|7408.8|7410.1|7407.3|5
1631704570000|2021-09-15 11:16:10|7412.1|7409.3|7411.1|7408.3|7412.1|7409.3|7409.7|7406.9|103
1631704580000|2021-09-15 11:16:20|7410.9|7408.1|7412.1|7409.3|7412.4|7409.6|7410.9|7408.1|128
1631704600000|2021-09-15 11:16:40|7412.4|7409.6|7410.4|7407.6|7412.4|7409.6|7409.7|7406.9|23
1631704610000|2021-09-15 11:16:50|7410.1|7407.3|7412.4|7409.6|7413.1|7410.3|7410.1|7407.3|42
1631704620000|2021-09-15 11:17:00|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|3
1631704630000|2021-09-15 11:17:10|7410.9|7408.1|7411.1|7408.3|7411.4|7408.6|7410.4|7407.6|18
1631704640000|2021-09-15 11:17:20|7410.9|7408.1|7411.4|7408.6|7411.4|7408.6|7410.4|7407.6|5
1631704650000|2021-09-15 11:17:30|7411.2|7408.4|7410.1|7407.3|7411.4|7408.6|7409.7|7406.9|29
1631704660000|2021-09-15 11:17:40|7410.7|7407.9|7410.4|7407.6|7411.4|7408.6|7409.7|7406.9|114
1631704670000|2021-09-15 11:17:50|7410.1|7407.3|7409.7|7406.9|7410.1|7407.3|7409.7|7406.9|4
1631704680000|2021-09-15 11:18:00|7410.2|7407.4|7410.9|7408.1|7410.9|7408.1|7410.2|7407.4|11
1631704690000|2021-09-15 11:18:10|7410.7|7407.9|7409.9|7407.1|7411.4|7408.6|7409.7|7406.9|18
1631704700000|2021-09-15 11:18:20|7410.4|7407.6|7411.7|7408.9|7411.9|7409.1|7410.4|7407.6|17
1631704710000|2021-09-15 11:18:30|7411.4|7408.6|7412.1|7409.3|7412.2|7409.4|7411.4|7408.6|3
1631704720000|2021-09-15 11:18:40|7411.7|7408.9|7410.9|7408.1|7411.7|7408.9|7410.9|7408.1|56
1631704730000|2021-09-15 11:18:50|7411.1|7408.3|7411.4|7408.6|7411.4|7408.6|7411.1|7408.3|1
1631704740000|2021-09-15 11:19:00|7411.1|7408.3|7411.4|7408.6|7412.4|7409.6|7411.1|7408.3|26
1631704750000|2021-09-15 11:19:10|7411.7|7408.9|7411.9|7409.1|7411.9|7409.1|7411.4|7408.6|1
1631704760000|2021-09-15 11:19:20|7411.6|7408.8|7412.4|7409.6|7412.4|7409.6|7411.6|7408.8|2
1631704770000|2021-09-15 11:19:30|7412.2|7409.4|7411.7|7408.9|7412.2|7409.4|7411.7|7408.9|3
1631704780000|2021-09-15 11:19:40|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|7411.4|7408.6|0
1631704790000|2021-09-15 11:19:50|7411.6|7408.8|7411.7|7408.9|7411.9|7409.1|7411.6|7408.8|1
1631704800000|2021-09-15 11:20:00|7411.4|7408.6|7411.9|7409.1|7411.9|7409.1|7411.4|7408.6|0
1631704810000|2021-09-15 11:20:10|7412.1|7409.3|7413.4|7410.6|7413.4|7410.6|7412.1|7409.3|12
1631704820000|2021-09-15 11:20:20|7413.1|7410.3|7412.9|7410.1|7413.1|7410.3|7412.7|7409.9|7
1631704830000|2021-09-15 11:20:30|7413.1|7410.3|7412.7|7409.9|7413.1|7410.3|7412.7|7409.9|152
1631704840000|2021-09-15 11:20:40|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|28
1631704850000|2021-09-15 11:20:50|7412.4|7409.6|7413.7|7410.9|7413.7|7410.9|7412.4|7409.6|56
1631704860000|2021-09-15 11:21:00|7413.4|7410.6|7415.4|7412.6|7415.4|7412.6|7413.2|7410.4|149
1631704870000|2021-09-15 11:21:10|7416.7|7413.9|7416.9|7414.1|7417.1|7414.3|7416.7|7413.9|144
1631704880000|2021-09-15 11:21:20|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7
1631704900000|2021-09-15 11:21:40|||||||||3
1631704910000|2021-09-15 11:21:50|7418.1|7415.3|7417.7|7414.9|7418.4|7415.6|7417.7|7414.9|17
1631704920000|2021-09-15 11:22:00|7417.9|7415.1|7418.1|7415.3|7418.4|7415.6|7417.9|7415.1|7
1631704930000|2021-09-15 11:22:10|7419.4|7416.6|7419.1|7416.3|7419.9|7417.1|7419.1|7416.3|6
1631704940000|2021-09-15 11:22:20|7418.9|7416.1|7419.1|7416.3|7419.1|7416.3|7418.4|7415.6|7
1631704950000|2021-09-15 11:22:30|7419.4|7416.6|7419.1|7416.3|7419.4|7416.6|7419.1|7416.3|1
1631704960000|2021-09-15 11:22:40|7419.4|7416.6|7418.6|7415.8|7419.4|7416.6|7418.4|7415.6|4
1631704970000|2021-09-15 11:22:50|7418.7|7415.9|7417.4|7414.6|7418.7|7415.9|7417.4|7414.6|1
1631704980000|2021-09-15 11:23:00|7417.1|7414.3|7416.4|7413.6|7417.1|7414.3|7416.4|7413.6|7
1631704990000|2021-09-15 11:23:10|||||||||1
1631705000000|2021-09-15 11:23:20|7413.9|7411.1|7413.4|7410.6|7413.9|7411.1|7413.4|7410.6|99
1631705010000|2021-09-15 11:23:30|7413.1|7410.3|7412.9|7410.1|7413.4|7410.6|7412.7|7409.9|8
1631705020000|2021-09-15 11:23:40|7413.1|7410.3|7413.4|7410.6|7413.4|7410.6|7412.4|7409.6|2
1631705030000|2021-09-15 11:23:50|7413.7|7410.9|7413.9|7411.1|7414.4|7411.6|7413.7|7410.9|16
1631705040000|2021-09-15 11:24:00|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|7413.4|7410.6|2
1631705050000|2021-09-15 11:24:10|7414.4|7411.6|7416.1|7413.3|7416.1|7413.3|7414.4|7411.6|56
1631705060000|2021-09-15 11:24:20|7416.4|7413.6|7415.4|7412.6|7416.4|7413.6|7415.4|7412.6|21
1631705070000|2021-09-15 11:24:30|7415.7|7412.9|7416.4|7413.6|7416.4|7413.6|7415.7|7412.9|5
1631705080000|2021-09-15 11:24:40|7416.6|7413.8|7417.2|7414.4|7417.4|7414.6|7416.6|7413.8|1
1631705090000|2021-09-15 11:24:50|7417.4|7414.6|7416.9|7414.1|7417.4|7414.6|7416.9|7414.1|1
1631705100000|2021-09-15 11:25:00|7417.4|7414.6|7417.4|7414.6|7419.1|7416.3|7417.4|7414.6|22
1631705110000|2021-09-15 11:25:10|7417.1|7414.3|7417.9|7415.1|7418.1|7415.3|7417.1|7414.3|2
1631705120000|2021-09-15 11:25:20|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|0
1631705130000|2021-09-15 11:25:30|7417.4|7414.6|7415.9|7413.1|7417.4|7414.6|7415.9|7413.1|5
1631705140000|2021-09-15 11:25:40|7416.4|7413.6|7416.7|7413.9|7416.9|7414.1|7416.4|7413.6|4
1631705150000|2021-09-15 11:25:50|7416.4|7413.6|7415.7|7412.9|7416.4|7413.6|7415.7|7412.9|1
1631705160000|2021-09-15 11:26:00|7415.9|7413.1|7415.9|7413.1|7416.4|7413.6|7415.7|7412.9|1
1631705170000|2021-09-15 11:26:10|7416.4|7413.6|7416.4|7413.6|7416.4|7413.6|7416.2|7413.4|0
1631705180000|2021-09-15 11:26:20|7416.2|7413.4|7416.7|7413.9|7416.9|7414.1|7415.7|7412.9|1
1631705190000|2021-09-15 11:26:30|7416.9|7414.1|7416.7|7413.9|7416.9|7414.1|7416.7|7413.9|0
1631705200000|2021-09-15 11:26:40|7416.4|7413.6|7416.4|7413.6|7416.4|7413.6|7416.4|7413.6|0
1631705210000|2021-09-15 11:26:50|7416.1|7413.3|7414.7|7411.9|7416.1|7413.3|7414.7|7411.9|6
1631705220000|2021-09-15 11:27:00|7414.9|7412.1|7415.4|7412.6|7415.4|7412.6|7414.1|7411.3|2
1631705230000|2021-09-15 11:27:10|7415.1|7412.3|7414.9|7412.1|7415.1|7412.3|7414.7|7411.9|3
1631705240000|2021-09-15 11:27:20|7415.1|7412.3|7415.4|7412.6|7415.4|7412.6|7415.1|7412.3|1
1631705250000|2021-09-15 11:27:30|7414.4|7411.6|7412.4|7409.6|7414.4|7411.6|7411.7|7408.9|55
1631705260000|2021-09-15 11:27:40|7412.7|7409.9|7412.9|7410.1|7412.9|7410.1|7412.7|7409.9|2
1631705270000|2021-09-15 11:27:50|7413.2|7410.4|7412.9|7410.1|7413.2|7410.4|7412.9|7410.1|3
1631705280000|2021-09-15 11:28:00|7412.7|7409.9|7413.7|7410.9|7414.2|7411.4|7412.7|7409.9|10
1631705290000|2021-09-15 11:28:10|7413.9|7411.1|7413.9|7411.1|7414.4|7411.6|7413.7|7410.9|1
1631705300000|2021-09-15 11:28:20|7413.7|7410.9|7413.9|7411.1|7413.9|7411.1|7413.7|7410.9|0
1631705310000|2021-09-15 11:28:30|7413.7|7410.9|7413.9|7411.1|7413.9|7411.1|7413.7|7410.9|0
1631705320000|2021-09-15 11:28:40|7413.7|7410.9|7413.1|7410.3|7413.9|7411.1|7412.1|7409.3|6
1631705330000|2021-09-15 11:28:50|7413.9|7411.1|7414.4|7411.6|7414.9|7412.1|7413.9|7411.1|2
1631705340000|2021-09-15 11:29:00|7414.9|7412.1|7415.9|7413.1|7416.1|7413.3|7414.4|7411.6|564
1631705350000|2021-09-15 11:29:10|7415.1|7412.3|7415.1|7412.3|7415.4|7412.6|7414.3|7411.5|24
1631705360000|2021-09-15 11:29:20|7415.4|7412.6|7415.6|7412.8|7415.8|7413|7415.4|7412.6|1
1631705370000|2021-09-15 11:29:30|7415.1|7412.3|7415.8|7413|7415.8|7413|7415.1|7412.3|3
1631705380000|2021-09-15 11:29:40|7416.1|7413.3|7415.6|7412.8|7416.8|7414|7415.6|7412.8|5
1631705390000|2021-09-15 11:29:50|7415.8|7413|7415.6|7412.8|7415.8|7413|7415.6|7412.8|1
1631705400000|2021-09-15 11:30:00|7415.8|7413|7415.6|7412.8|7415.8|7413|7415.6|7412.8|0
1631705410000|2021-09-15 11:30:10|7415.4|7412.6|7412.8|7410|7415.4|7412.6|7411.6|7408.8|46
1631705420000|2021-09-15 11:30:20|7413.1|7410.3|7412.6|7409.8|7413.4|7410.6|7412.6|7409.8|5
1631705430000|2021-09-15 11:30:30|7412.8|7410|7412.6|7409.8|7413.1|7410.3|7412.6|7409.8|10
1631705440000|2021-09-15 11:30:40|7412.4|7409.6|7411.6|7408.8|7412.8|7410|7411.1|7408.3|10
1631705450000|2021-09-15 11:30:50|7411.1|7408.3|7412.1|7409.3|7412.1|7409.3|7411.1|7408.3|48
1631705460000|2021-09-15 11:31:00|7412.8|7410|7412.8|7410|7412.8|7410|7412.8|7410|4
1631705470000|2021-09-15 11:31:10|7412.1|7409.3|7412.8|7410|7412.8|7410|7412.1|7409.3|12
1631705480000|2021-09-15 11:31:20|7413.1|7410.3|7413.6|7410.8|7413.8|7411|7413.1|7410.3|32
1631705500000|2021-09-15 11:31:40|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|0
1631705510000|2021-09-15 11:31:50|7414.1|7411.3|7413.6|7410.8|7414.1|7411.3|7413.6|7410.8|6
1631705520000|2021-09-15 11:32:00|7413.8|7411|7413.8|7411|7413.8|7411|7413.8|7411|25
1631705530000|2021-09-15 11:32:10|7413.1|7410.3|7412.4|7409.6|7413.6|7410.8|7412.4|7409.6|41
1631705540000|2021-09-15 11:32:20|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|7412.1|7409.3|5
1631705550000|2021-09-15 11:32:30|7412.6|7409.8|7413.6|7410.8|7413.8|7411|7412.6|7409.8|31
1631705560000|2021-09-15 11:32:40|7414.8|7412|7415.3|7412.5|7415.3|7412.5|7414.8|7412|31
1631705570000|2021-09-15 11:32:50|7415.8|7413|7415.8|7413|7415.8|7413|7415.8|7413|3
1631705580000|2021-09-15 11:33:00|7416.1|7413.3|7415.1|7412.3|7416.3|7413.5|7415.1|7412.3|8
1631705590000|2021-09-15 11:33:10|7415.6|7412.8|7415.8|7413|7416.9|7414.1|7415.6|7412.8|32
1631705600000|2021-09-15 11:33:20|7415.6|7412.8|7411.3|7408.5|7415.6|7412.8|7411.3|7408.5|40
1631705610000|2021-09-15 11:33:30|7411.6|7408.8|7411.4|7408.6|7412.6|7409.8|7411.1|7408.3|2
1631705620000|2021-09-15 11:33:40|7411.6|7408.8|7411.8|7409|7411.8|7409|7411.6|7408.8|3
1631705630000|2021-09-15 11:33:50|7411.6|7408.8|7411.6|7408.8|7412.1|7409.3|7411.6|7408.8|1
1631705640000|2021-09-15 11:34:00|7411.8|7409|7411.6|7408.8|7412.3|7409.5|7411.6|7408.8|2
1631705650000|2021-09-15 11:34:10|7411.1|7408.3|7411.3|7408.5|7411.3|7408.5|7411.1|7408.3|0
1631705660000|2021-09-15 11:34:20|7411.8|7409|7411.6|7408.8|7411.8|7409|7411.6|7408.8|39
1631705680000|2021-09-15 11:34:40|7411.4|7408.6|7409.1|7406.3|7411.8|7409|7409.1|7406.3|6
1631705690000|2021-09-15 11:34:50|7408.9|7406.1|7408.6|7405.8|7408.9|7406.1|7408.1|7405.3|2
1631705700000|2021-09-15 11:35:00|7408.4|7405.6|7409.1|7406.3|7409.1|7406.3|7408.1|7405.3|20
1631705710000|2021-09-15 11:35:10|7409.6|7406.8|7409.6|7406.8|7409.8|7407|7409.6|7406.8|9
1631705720000|2021-09-15 11:35:20|7409.8|7407|7409.8|7407|7409.8|7407|7409.8|7407|0
1631705730000|2021-09-15 11:35:30|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|1
1631705740000|2021-09-15 11:35:40|7409.6|7406.8|7409.1|7406.3|7409.6|7406.8|7409.1|7406.3|11
1631705750000|2021-09-15 11:35:50|7408.6|7405.8|7409.1|7406.3|7409.6|7406.8|7408.6|7405.8|13
1631705760000|2021-09-15 11:36:00|7409.3|7406.5|7409.3|7406.5|7409.4|7406.6|7408.8|7406|28
1631705770000|2021-09-15 11:36:10|7409.8|7407|7410.8|7408|7410.8|7408|7409.8|7407|6
1631705780000|2021-09-15 11:36:20|7410.6|7407.8|7411.1|7408.3|7411.1|7408.3|7410.6|7407.8|0
1631705790000|2021-09-15 11:36:30|7410.6|7407.8|7410.8|7408|7410.8|7408|7410.6|7407.8|1
1631705800000|2021-09-15 11:36:40|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|7411.1|7408.3|2
1631705810000|2021-09-15 11:36:50|7411.3|7408.5|7411.6|7408.8|7411.6|7408.8|7411.3|7408.5|4
1631705820000|2021-09-15 11:37:00|7411.4|7408.6|7411.6|7408.8|7411.8|7409|7411.1|7408.3|7
1631705830000|2021-09-15 11:37:10|7411.8|7409|7412.1|7409.3|7412.1|7409.3|7411.8|7409|1
1631705840000|2021-09-15 11:37:20|7412.6|7409.8|7413.1|7410.3|7413.1|7410.3|7412.6|7409.8|7
1631705850000|2021-09-15 11:37:30|7412.3|7409.5|7411.8|7409|7412.3|7409.5|7411.8|7409|6
1631705860000|2021-09-15 11:37:40|7411.9|7409.1|7411.6|7408.8|7411.9|7409.1|7411.6|7408.8|1
1631705870000|2021-09-15 11:37:50|7411.8|7409|7411.6|7408.8|7411.8|7409|7411.6|7408.8|2
1631705880000|2021-09-15 11:38:00|7411.8|7409|7411.6|7408.8|7411.8|7409|7411.6|7408.8|6
1631705890000|2021-09-15 11:38:10|7412.1|7409.3|7413.1|7410.3|7413.1|7410.3|7412.1|7409.3|4
1631705900000|2021-09-15 11:38:20|7414.1|7411.3|7415.3|7412.5|7415.3|7412.5|7414.1|7411.3|26
1631705910000|2021-09-15 11:38:30|7415.6|7412.8|7418.1|7415.3|7418.1|7415.3|7415.6|7412.8|8
1631705920000|2021-09-15 11:38:40|7418.3|7415.5|7416.8|7414|7418.6|7415.8|7416.5|7413.7|27
1631705930000|2021-09-15 11:38:50|7416.5|7413.7|7415.3|7412.5|7416.5|7413.7|7414.3|7411.5|47
1631705940000|2021-09-15 11:39:00|7415.6|7412.8|7416.1|7413.3|7416.3|7413.5|7415.6|7412.8|4
1631705950000|2021-09-15 11:39:10|7416.3|7413.5|7416.1|7413.3|7417.3|7414.5|7416.1|7413.3|31
1631705960000|2021-09-15 11:39:20|7416.3|7413.5|7416.1|7413.3|7416.3|7413.5|7416.1|7413.3|1
1631705970000|2021-09-15 11:39:30|7415.9|7413.1|7415.1|7412.3|7415.9|7413.1|7414.6|7411.8|4
1631705980000|2021-09-15 11:39:40|7414.8|7412|7414.8|7412|7414.8|7412|7414.8|7412|0
1631706000000|2021-09-15 11:40:00|7415.1|7412.3|7415.5|7412.7|7415.5|7412.7|7415.1|7412.3|6
1631706010000|2021-09-15 11:40:10|7415.8|7413|7415.8|7413|7415.8|7413|7415.8|7413|15
1631706020000|2021-09-15 11:40:20|7416.3|7413.5|7416.1|7413.3|7416.3|7413.5|7416.1|7413.3|1
1631706040000|2021-09-15 11:40:40|7416.3|7413.5|7416.8|7414|7417.3|7414.5|7416.3|7413.5|6
1631706050000|2021-09-15 11:40:50|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|7417.1|7414.3|44
1631706060000|2021-09-15 11:41:00|7416.1|7413.3|7417.1|7414.3|7417.1|7414.3|7416.1|7413.3|9
1631706070000|2021-09-15 11:41:10|7416.9|7414.1|7416.1|7413.3|7416.9|7414.1|7416.1|7413.3|0
1631706080000|2021-09-15 11:41:20|7415.8|7413|7414.6|7411.8|7415.8|7413|7413.8|7411|27
1631706090000|2021-09-15 11:41:30|7414.8|7412|7414.8|7412|7414.8|7412|7414.8|7412|5
1631706100000|2021-09-15 11:41:40|7415.1|7412.3|7415.6|7412.8|7416.1|7413.3|7415.1|7412.3|4
1631706110000|2021-09-15 11:41:50|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|2
1631706130000|2021-09-15 11:42:10|7416.3|7413.5|7416.3|7413.5|7416.3|7413.5|7416.3|7413.5|0
1631706140000|2021-09-15 11:42:20|7416.5|7413.7|7416.8|7414|7417.1|7414.3|7416.3|7413.5|0
1631706150000|2021-09-15 11:42:30|7416.6|7413.8|7416.3|7413.5|7416.6|7413.8|7416.3|7413.5|3
1631706170000|2021-09-15 11:42:50|7416.1|7413.3|7416.3|7413.5|7416.3|7413.5|7416.1|7413.3|0
1631706180000|2021-09-15 11:43:00|7416.1|7413.3|7415.3|7412.5|7416.1|7413.3|7415.1|7412.3|1
1631706190000|2021-09-15 11:43:10|7415.8|7413|7416.3|7413.5|7416.3|7413.5|7415.3|7412.5|12
1631706200000|2021-09-15 11:43:20|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|7416.1|7413.3|0
1631706210000|2021-09-15 11:43:30|7415.9|7413.1|7414.6|7411.8|7415.9|7413.1|7414.3|7411.5|32
1631706220000|2021-09-15 11:43:40|7414.1|7411.3|7414.6|7411.8|7414.6|7411.8|7414.1|7411.3|0
1631706230000|2021-09-15 11:43:50|||||||||2
1631706240000|2021-09-15 11:44:00|7414.4|7411.6|7415.6|7412.8|7415.8|7413|7414.1|7411.3|1
1631706250000|2021-09-15 11:44:10|7415.8|7413|7415.4|7412.6|7416.5|7413.7|7415.3|7412.5|10
1631706260000|2021-09-15 11:44:20|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|7415.3|7412.5|0
1631706270000|2021-09-15 11:44:30|7415.6|7412.8|7414.6|7411.8|7415.8|7413|7414.6|7411.8|50
1631706280000|2021-09-15 11:44:40|7414.1|7411.3|7414.3|7411.5|7414.3|7411.5|7413.8|7411|0
1631706290000|2021-09-15 11:44:50|7414.1|7411.3|7414.1|7411.3|7414.1|7411.3|7413.8|7411|1
1631706300000|2021-09-15 11:45:00|7413.8|7411|7414.3|7411.5|7414.5|7411.7|7413.8|7411|1
1631706310000|2021-09-15 11:45:10|7413.6|7410.8|7414.3|7411.5|7414.3|7411.5|7413.6|7410.8|4
1631706320000|2021-09-15 11:45:20|7414.5|7411.7|7414.8|7412|7415.6|7412.8|7414.5|7411.7|4
1631706330000|2021-09-15 11:45:30|||||||||4
1631706340000|2021-09-15 11:45:40|||||||||3
1631706350000|2021-09-15 11:45:50|7415.1|7412.3|7415.1|7412.3|7415.3|7412.5|7415.1|7412.3|10
1631706360000|2021-09-15 11:46:00|7414.8|7412|7414.3|7411.5|7414.8|7412|7414.3|7411.5|4
1631706370000|2021-09-15 11:46:10|7414.8|7412|7414.1|7411.3|7415.1|7412.3|7414.1|7411.3|0
1631706380000|2021-09-15 11:46:20|7413.9|7411.1|7412.6|7409.8|7413.9|7411.1|7411.8|7409|28
1631706400000|2021-09-15 11:46:40|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|7412.3|7409.5|0
1631706410000|2021-09-15 11:46:50|7412.5|7409.7|7413.1|7410.3|7413.8|7411|7412.5|7409.7|2
1631706420000|2021-09-15 11:47:00|7412.1|7409.3|7412.1|7409.3|7412.3|7409.5|7412.1|7409.3|3
1631706430000|2021-09-15 11:47:10|7412.3|7409.5|7413.3|7410.5|7413.3|7410.5|7412.3|7409.5|4
1631706440000|2021-09-15 11:47:20|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|5
1631706450000|2021-09-15 11:47:30|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|7413.3|7410.5|12
1631706460000|2021-09-15 11:47:40|7413.1|7410.3|7413.3|7410.5|7413.3|7410.5|7413.1|7410.3|1
1631706470000|2021-09-15 11:47:50|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|7413.1|7410.3|0
1631706480000|2021-09-15 11:48:00|7413.3|7410.5|7414.3|7411.5|7414.3|7411.5|7413.1|7410.3|6
1631706490000|2021-09-15 11:48:10|||||||||2
1631706500000|2021-09-15 11:48:20|7414.5|7411.7|7414.1|7411.3|7414.5|7411.7|7414.1|7411.3|1
1631706510000|2021-09-15 11:48:30|7413.8|7411|7413.8|7411|7413.8|7411|7413.5|7410.7|11
1631706520000|2021-09-15 11:48:40|7414.1|7411.3|7413.8|7411|7414.1|7411.3|7413.8|7411|2
1631706530000|2021-09-15 11:48:50|7414.1|7411.3|7414.1|7411.3|7414.3|7411.5|7414.1|7411.3|1
1631706540000|2021-09-15 11:49:00|7414.3|7411.5|7414.1|7411.3|7414.3|7411.5|7414.1|7411.3|5
1631706550000|2021-09-15 11:49:10|7414.3|7411.5|7414.1|7411.3|7414.5|7411.7|7414.1|7411.3|22
1631706560000|2021-09-15 11:49:20|7414.3|7411.5|7414.1|7411.3|7414.3|7411.5|7414.1|7411.3|2
1631706570000|2021-09-15 11:49:30|7414.3|7411.5|7414.1|7411.3|7414.3|7411.5|7414.1|7411.3|16
1631706580000|2021-09-15 11:49:40|7414.5|7411.7|7414.1|7411.3|7414.5|7411.7|7414.1|7411.3|4
1631706600000|2021-09-15 11:50:00|||||||||1
1631706610000|2021-09-15 11:50:10|7413.8|7411|7413.1|7410.3|7413.8|7411|7413.1|7410.3|28
1631706620000|2021-09-15 11:50:20|7412.8|7410|7413.3|7410.5|7413.3|7410.5|7412.6|7409.8|12
1631706630000|2021-09-15 11:50:30|7413.1|7410.3|7410.5|7407.7|7413.1|7410.3|7409.6|7406.8|22
1631706640000|2021-09-15 11:50:40|7410.3|7407.5|7410.5|7407.7|7411|7408.2|7410.3|7407.5|4
1631706650000|2021-09-15 11:50:50|||||||||13
1631706660000|2021-09-15 11:51:00|7410.3|7407.5|7410.1|7407.3|7410.3|7407.5|7410.1|7407.3|7
1631706670000|2021-09-15 11:51:10|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|7410.3|7407.5|26
1631706680000|2021-09-15 11:51:20|7410.1|7407.3|7409.5|7406.7|7410.1|7407.3|7409.5|7406.7|1
1631706690000|2021-09-15 11:51:30|7410.1|7407.3|7410.3|7407.5|7410.3|7407.5|7410.1|7407.3|3
1631706700000|2021-09-15 11:51:40|7410.1|7407.3|7409.5|7406.7|7410.3|7407.5|7409.5|7406.7|3
1631706710000|2021-09-15 11:51:50|7409.3|7406.5|7409.5|7406.7|7409.5|7406.7|7409.3|7406.5|2
1631706720000|2021-09-15 11:52:00|||||||||3
1631706730000|2021-09-15 11:52:10|7409.3|7406.5|7408.5|7405.7|7409.3|7406.5|7408.5|7405.7|1
1631706750000|2021-09-15 11:52:30|7408.8|7406|7408.8|7406|7409.1|7406.3|7408.5|7405.7|14
1631706760000|2021-09-15 11:52:40|7408.5|7405.7|7408.5|7405.7|7408.5|7405.7|7408.5|7405.7|2
1631706770000|2021-09-15 11:52:50|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|7408.3|7405.5|1
1631706780000|2021-09-15 11:53:00|7407.8|7405|7406.5|7403.7|7408.1|7405.3|7406.1|7403.3|35
1631706790000|2021-09-15 11:53:10|7406.7|7403.9|7407.8|7405|7408|7405.2|7406.5|7403.7|58
1631706800000|2021-09-15 11:53:20|7408.3|7405.5|7409.3|7406.5|7409.3|7406.5|7408.3|7405.5|4
1631706810000|2021-09-15 11:53:30|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|7409.1|7406.3|0
1631706820000|2021-09-15 11:53:40|7409.5|7406.7|7409.3|7406.5|7409.5|7406.7|7409.3|7406.5|3
1631706830000|2021-09-15 11:53:50|7409.5|7406.7|7411.3|7408.5|7411.5|7408.7|7409.5|7406.7|10
1631706840000|2021-09-15 11:54:00|7411.1|7408.3|7409.8|7407|7411.1|7408.3|7409.8|7407|5
1631706850000|2021-09-15 11:54:10|7410|7407.2|7410.5|7407.7|7410.5|7407.7|7410|7407.2|0
1631706860000|2021-09-15 11:54:20|7410.3|7407.5|7413|7410.2|7414|7411.2|7410.3|7407.5|1238
1631706870000|2021-09-15 11:54:30|7413.2|7410.4|7412.5|7409.7|7413.2|7410.4|7412.5|7409.7|6
1631706880000|2021-09-15 11:54:40|7412.7|7409.9|7413|7410.2|7413|7410.2|7412.7|7409.9|15
1631706890000|2021-09-15 11:54:50|7412.7|7409.9|7412.2|7409.4|7412.7|7409.9|7412.2|7409.4|18
1631706900000|2021-09-15 11:55:00|7412.5|7409.7|7412|7409.2|7412.7|7409.9|7411.7|7408.9|17
1631706910000|2021-09-15 11:55:10|7411.7|7408.9|7411.7|7408.9|7411.7|7408.9|7411.5|7408.7|3
1631706920000|2021-09-15 11:55:20|7409.7|7406.9|7407.5|7404.7|7409.7|7406.9|7407.5|7404.7|308
1631706930000|2021-09-15 11:55:30|7407.7|7404.9|7407.5|7404.7|7408|7405.2|7407.5|7404.7|31
1631706940000|2021-09-15 11:55:40|7407.7|7404.9|7408.5|7405.7|7409|7406.2|7407.7|7404.9|316
1631706950000|2021-09-15 11:55:50|7408|7405.2|7408.7|7405.9|7408.7|7405.9|7408|7405.2|104
1631706960000|2021-09-15 11:56:00|7409|7406.2|7410|7407.2|7410|7407.2|7409|7406.2|165
1631706970000|2021-09-15 11:56:10|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|7409.7|7406.9|4
1631706980000|2021-09-15 11:56:20|7409.5|7406.7|7410|7407.2|7410|7407.2|7409.5|7406.7|7
1631707000000|2021-09-15 11:56:40|7411.2|7408.4|7411.2|7408.4|7412.5|7409.7|7411|7408.2|65
1631707010000|2021-09-15 11:56:50|7411|7408.2|7412.7|7409.9|7412.7|7409.9|7410.5|7407.7|42
1631707020000|2021-09-15 11:57:00|7413|7410.2|7413.2|7410.4|7413.2|7410.4|7411.5|7408.7|24
1631707030000|2021-09-15 11:57:10|7413|7410.2|7414.5|7411.7|7414.5|7411.7|7413|7410.2|33
1631707040000|2021-09-15 11:57:20|||||||||1
1631707050000|2021-09-15 11:57:30|7414.2|7411.4|7415.5|7412.7|7415.5|7412.7|7414.2|7411.4|6
1631707060000|2021-09-15 11:57:40|7416.2|7413.4|7417.7|7414.9|7417.7|7414.9|7415.7|7412.9|93
1631707070000|2021-09-15 11:57:50|7417.2|7414.4|7416.2|7413.4|7417.7|7414.9|7416.2|7413.4|44
1631707080000|2021-09-15 11:58:00|7416.5|7413.7|7416.5|7413.7|7416.7|7413.9|7416.5|7413.7|6
1631707090000|2021-09-15 11:58:10|7416.7|7413.9|7416|7413.2|7416.7|7413.9|7415.7|7412.9|7
1631707100000|2021-09-15 11:58:20|7416.2|7413.4|7416|7413.2|7416.2|7413.4|7415.5|7412.7|6
1631707110000|2021-09-15 11:58:30|7416.2|7413.4|7416.7|7413.9|7416.7|7413.9|7416.2|7413.4|1
1631707120000|2021-09-15 11:58:40|7416.5|7413.7|7415.5|7412.7|7416.5|7413.7|7415.5|7412.7|0
1631707130000|2021-09-15 11:58:50|7414.7|7411.9|7414.7|7411.9|7415|7412.2|7414.7|7411.9|6
1631707140000|2021-09-15 11:59:00|7414.5|7411.7|7414.7|7411.9|7414.7|7411.9|7414.5|7411.7|0
1631707150000|2021-09-15 11:59:10|7414.5|7411.7|7418|7415.2|7418|7415.2|7414.5|7411.7|306
1631707160000|2021-09-15 11:59:20|7418.2|7415.4|7418.2|7415.4|7418.2|7415.4|7417.5|7414.7|14
1631707170000|2021-09-15 11:59:30|7418|7415.2|7418.2|7415.4|7418.2|7415.4|7417.5|7414.7|18
1631707180000|2021-09-15 11:59:40|7417.8|7415|7417|7414.2|7418|7415.2|7416.5|7413.7|25
1631707190000|2021-09-15 11:59:50|7417.2|7414.4|7418|7415.2|7418|7415.2|7417.2|7414.4|40
1631707200000|2021-09-15 12:00:00|7418.5|7415.7|7416.7|7413.9|7418.5|7415.7|7415.5|7412.7|76
1631707210000|2021-09-15 12:00:10|7416.5|7413.7|7417.5|7414.7|7417.5|7414.7|7416.5|7413.7|47
1631707220000|2021-09-15 12:00:20|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|7417.7|7414.9|23
1631707230000|2021-09-15 12:00:30|7418|7415.2|7421.7|7418.9|7423.5|7420.7|7418|7415.2|28
1631707240000|2021-09-15 12:00:40|7421.5|7418.7|7421.7|7418.9|7422.5|7419.7|7421.2|7418.4|27
1631707250000|2021-09-15 12:00:50|7422|7419.2|7421|7418.2|7422.5|7419.7|7420.5|7417.7|9
1631707260000|2021-09-15 12:01:00|7420.7|7417.9|7421.2|7418.4|7421.2|7418.4|7420.7|7417.9|16
1631707270000|2021-09-15 12:01:10|7421|7418.2|7421|7418.2|7421|7418.2|7421|7418.2|5
1631707280000|2021-09-15 12:01:20|7421.5|7418.7|7423|7420.2|7423|7420.2|7421.5|7418.7|19
1631707290000|2021-09-15 12:01:30|7423.2|7420.4|7422.7|7419.9|7423.2|7420.4|7422.7|7419.9|1
1631707300000|2021-09-15 12:01:40|7423|7420.2|7422.7|7419.9|7423|7420.2|7422.7|7419.9|0
1631707310000|2021-09-15 12:01:50|7423|7420.2|7423|7420.2|7423|7420.2|7422.7|7419.9|0
1631707320000|2021-09-15 12:02:00|7422.7|7419.9|7423|7420.2|7423.2|7420.4|7422.5|7419.7|7
1631707330000|2021-09-15 12:02:10|7422.7|7419.9|7422.2|7419.4|7422.7|7419.9|7421.7|7418.9|10
1631707340000|2021-09-15 12:02:20|7423|7420.2|7422.5|7419.7|7423|7420.2|7421.7|7418.9|37
1631707350000|2021-09-15 12:02:30|7423|7420.2|7421.2|7418.4|7423.2|7420.4|7421.2|7418.4|19
1631707360000|2021-09-15 12:02:40|7421|7418.2|7421|7418.2|7421|7418.2|7421|7418.2|0
1631707370000|2021-09-15 12:02:50|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|7420.2|7417.4|4
1631707380000|2021-09-15 12:03:00|7420.5|7417.7|7420|7417.2|7420.5|7417.7|7419.5|7416.7|2
1631707390000|2021-09-15 12:03:10|7420.5|7417.7|7420.7|7417.9|7421|7418.2|7420.5|7417.7|3
1631707400000|2021-09-15 12:03:20|7421|7418.2|7420.2|7417.4|7421|7418.2|7420.2|7417.4|6
1631707410000|2021-09-15 12:03:30|||||||||5
1631707420000|2021-09-15 12:03:40|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|7419.5|7416.7|15
1631707430000|2021-09-15 12:03:50|||||||||2
1631707440000|2021-09-15 12:04:00|7420|7417.2|7420.2|7417.4|7420.2|7417.4|7419.7|7416.9|15
1631707450000|2021-09-15 12:04:10|7420.5|7417.7|7421.5|7418.7|7421.5|7418.7|7420|7417.2|8
1631707460000|2021-09-15 12:04:20|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|7421.5|7418.7|5
1631707470000|2021-09-15 12:04:30|7422|7419.2|7420.2|7417.4|7423|7420.2|7420.2|7417.4|41
1631707480000|2021-09-15 12:04:40|7420.5|7417.7|7420.7|7417.9|7420.7|7417.9|7420.5|7417.7|2
1631707490000|2021-09-15 12:04:50|7420.5|7417.7|7419.5|7416.7|7420.5|7417.7|7419.5|7416.7|0
1631707500000|2021-09-15 12:05:00|7419.2|7416.4|7419.2|7416.4|7420.2|7417.4|7419.2|7416.4|109
1631707510000|2021-09-15 12:05:10|7419.5|7416.7|7417.7|7414.9|7419.5|7416.7|7417.5|7414.7|49
1631707520000|2021-09-15 12:05:20|7417.5|7414.7|7417.5|7414.7|7418.2|7415.4|7417.2|7414.4|18
1631707530000|2021-09-15 12:05:30|7418|7415.2|7418|7415.2|7419.2|7416.4|7418|7415.2|5
1631707540000|2021-09-15 12:05:40|7418.5|7415.7|7419.2|7416.4|7419.2|7416.4|7418.5|7415.7|12
1631707550000|2021-09-15 12:05:50|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|7418.7|7415.9|2
1631707560000|2021-09-15 12:06:00|7419|7416.2|7420.2|7417.4|7420.5|7417.7|7418.7|7415.9|10
1631707570000|2021-09-15 12:06:10|7420|7417.2|7420.2|7417.4|7420.2|7417.4|7420|7417.2|0
1631707580000|2021-09-15 12:06:20|7420.5|7417.7|7421.5|7418.7|7421.7|7418.9|7420.5|7417.7|18
1631707590000|2021-09-15 12:06:30|7421.2|7418.4|7420.2|7417.4|7421.2|7418.4|7420.2|7417.4|1
1631707600000|2021-09-15 12:06:40|7420.7|7417.9|7420.7|7417.9|7420.7|7417.9|7420.5|7417.7|19
1631707610000|2021-09-15 12:06:50|7421|7418.2|7422|7419.2|7422|7419.2|7421|7418.2|7
1631707620000|2021-09-15 12:07:00|7421.7|7418.9|7421.5|7418.7|7422|7419.2|7421.5|7418.7|3
1631707630000|2021-09-15 12:07:10|7421.2|7418.4|7421.5|7418.7|7421.7|7418.9|7421.2|7418.4|1
1631707640000|2021-09-15 12:07:20|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|2
1631707650000|2021-09-15 12:07:30|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|7421.5|7418.7|1
1631707660000|2021-09-15 12:07:40|7421|7418.2|7421.7|7418.9|7422.2|7419.4|7421|7418.2|20
1631707670000|2021-09-15 12:07:50|7421.5|7418.7|7421.7|7418.9|7422.2|7419.4|7421.4|7418.6|34
1631707680000|2021-09-15 12:08:00|7421.9|7419.1|7423.5|7420.7|7424.7|7421.9|7421.9|7419.1|27
1631707690000|2021-09-15 12:08:10|7422.9|7420.1|7423.7|7420.9|7423.9|7421.1|7422.2|7419.4|35
1631707700000|2021-09-15 12:08:20|7423.2|7420.4|7421.7|7418.9|7423.2|7420.4|7421.7|7418.9|7
1631707710000|2021-09-15 12:08:30|7421.9|7419.1|7421.9|7419.1|7421.9|7419.1|7421.7|7418.9|0
1631707720000|2021-09-15 12:08:40|7422.2|7419.4|7423.9|7421.1|7423.9|7421.1|7422.2|7419.4|10
1631707730000|2021-09-15 12:08:50|7424.2|7421.4|7425.2|7422.4|7425.2|7422.4|7424.2|7421.4|18
1631707740000|2021-09-15 12:09:00|7425.7|7422.9|7424.9|7422.1|7425.9|7423.1|7424.9|7422.1|17
1631707750000|2021-09-15 12:09:10|7425.2|7422.4|7424.7|7421.9|7425.2|7422.4|7424.2|7421.4|58
1631707760000|2021-09-15 12:09:20|7424.9|7422.1|7424.2|7421.4|7424.9|7422.1|7424.2|7421.4|7
1631707770000|2021-09-15 12:09:30|7423.9|7421.1|7424.2|7421.4|7424.4|7421.6|7423.9|7421.1|3
1631707780000|2021-09-15 12:09:40|7424.4|7421.6|7424.9|7422.1|7424.9|7422.1|7424.4|7421.6|4
1631707790000|2021-09-15 12:09:50|7424.7|7421.9|7423.7|7420.9|7424.7|7421.9|7423.7|7420.9|32
1631707800000|2021-09-15 12:10:00|7423.5|7420.7|7423.7|7420.9|7423.9|7421.1|7423.5|7420.7|7
1631707810000|2021-09-15 12:10:10|7423.5|7420.7|7422.9|7420.1|7423.9|7421.1|7421.9|7419.1|67
1631707820000|2021-09-15 12:10:20|7422.7|7419.9|7423.2|7420.4|7423.9|7421.1|7422.2|7419.4|58
1631707830000|2021-09-15 12:10:30|7422.9|7420.1|7421.4|7418.6|7422.9|7420.1|7421.2|7418.4|5
1631707840000|2021-09-15 12:10:40|7421.7|7418.9|7420.9|7418.1|7421.7|7418.9|7420.5|7417.7|8
1631707850000|2021-09-15 12:10:50|7421.2|7418.4|7421.5|7418.7|7422.2|7419.4|7421.2|7418.4|6
1631707860000|2021-09-15 12:11:00|7421.2|7418.4|7420.5|7417.7|7421.4|7418.6|7420.5|7417.7|4
1631707870000|2021-09-15 12:11:10|7419.9|7417.1|7420.2|7417.4|7420.2|7417.4|7418.9|7416.1|4
1631707880000|2021-09-15 12:11:20|7420.4|7417.6|7420.2|7417.4|7420.4|7417.6|7420.2|7417.4|1
1631707890000|2021-09-15 12:11:30|7419.9|7417.1|7419.7|7416.9|7420|7417.2|7419.7|7416.9|1
1631707900000|2021-09-15 12:11:40|7419.5|7416.7|7421.7|7418.9|7422|7419.2|7419.5|7416.7|12
1631707910000|2021-09-15 12:11:50|7421.2|7418.4|7421.4|7418.6|7421.4|7418.6|7421.2|7418.4|0
1631707920000|2021-09-15 12:12:00|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|7421.7|7418.9|3
1631707930000|2021-09-15 12:12:10|7420.5|7417.7|7421.4|7418.6|7421.4|7418.6|7420.5|7417.7|25
1631707940000|2021-09-15 12:12:20|7422.2|7419.4|7422.7|7419.9|7422.7|7419.9|7422.2|7419.4|12
1631707950000|2021-09-15 12:12:30|7422.9|7420.1|7423.7|7420.9|7423.9|7421.1|7422.9|7420.1|5
1631707960000|2021-09-15 12:12:40|7423.5|7420.7|7423|7420.2|7423.5|7420.7|7422.5|7419.7|36
1631707980000|2021-09-15 12:13:00|7422.7|7419.9|7422.5|7419.7|7422.7|7419.9|7422.2|7419.4|2
1631707990000|2021-09-15 12:13:10|7422.7|7419.9|7422.4|7419.6|7422.7|7419.9|7422.2|7419.4|4
1631708000000|2021-09-15 12:13:20|7422.7|7419.9|7422.2|7419.4|7422.7|7419.9|7422.2|7419.4|2
1631708010000|2021-09-15 12:13:30|7422.4|7419.6|7424.7|7421.9|7424.7|7421.9|7422.2|7419.4|19
1631708020000|2021-09-15 12:13:40|7424.2|7421.4|7423.2|7420.4|7424.2|7421.4|7423.2|7420.4|17
1631708030000|2021-09-15 12:13:50|7423.5|7420.7|7423.7|7420.9|7423.7|7420.9|7423.4|7420.6|16
1631708040000|2021-09-15 12:14:00|7423.9|7421.1|7424.2|7421.4|7424.9|7422.1|7423.7|7420.9|6
1631708050000|2021-09-15 12:14:10|7424.5|7421.7|7423.7|7420.9|7425.7|7422.9|7423.7|7420.9|21
1631708060000|2021-09-15 12:14:20|7424.2|7421.4|7424.2|7421.4|7425.4|7422.6|7424.2|7421.4|16
1631708070000|2021-09-15 12:14:30|7424.5|7421.7|7424.7|7421.9|7424.9|7422.1|7424.5|7421.7|29
1631708080000|2021-09-15 12:14:40|7424.9|7422.1|7425.5|7422.7|7425.9|7423.1|7424.7|7421.9|9
1631708090000|2021-09-15 12:14:50|7425.7|7422.9|7424.7|7421.9|7425.7|7422.9|7424.7|7421.9|6
1631708100000|2021-09-15 12:15:00|7424.9|7422.1|7424|7421.2|7424.9|7422.1|7423.7|7420.9|24
1631708110000|2021-09-15 12:15:10|7423.5|7420.7|7423.7|7420.9|7423.9|7421.1|7423.5|7420.7|10
1631708120000|2021-09-15 12:15:20|7423.5|7420.7|7422.7|7419.9|7423.5|7420.7|7422.2|7419.4|46
1631708130000|2021-09-15 12:15:30|7422.2|7419.4|7422.2|7419.4|7422.7|7419.9|7421.5|7418.7|16
1631708140000|2021-09-15 12:15:40|7422.7|7419.9|7423.5|7420.7|7423.5|7420.7|7422.7|7419.9|0
1631708150000|2021-09-15 12:15:50|7422.9|7420.1|7420.9|7418.1|7422.9|7420.1|7420.7|7417.9|43
1631708160000|2021-09-15 12:16:00|7420.7|7417.9|7420.9|7418.1|7420.9|7418.1|7420.7|7417.9|17
1631708170000|2021-09-15 12:16:10|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|7421.2|7418.4|26
1631708180000|2021-09-15 12:16:20|7420.9|7418.1|7419.2|7416.4|7420.9|7418.1|7419.2|7416.4|50
1631708190000|2021-09-15 12:16:30|7418.9|7416.1|7418.9|7416.1|7418.9|7416.1|7418.7|7415.9|2
1631708200000|2021-09-15 12:16:40|7418.7|7415.9|7420.7|7417.9|7420.7|7417.9|7418.7|7415.9|35
1631708210000|2021-09-15 12:16:50|7420.9|7418.1|7421.9|7419.1|7421.9|7419.1|7420.7|7417.9|4
1631708220000|2021-09-15 12:17:00|7421.4|7418.6|7421.9|7419.1|7421.9|7419.1|7421.4|7418.6|6
1631708230000|2021-09-15 12:17:10|7422.2|7419.4|7422.2|7419.4|7422.7|7419.9|7422.2|7419.4|2
1631708240000|2021-09-15 12:17:20|7422.4|7419.6|7422.2|7419.4|7422.9|7420.1|7421.9|7419.1|12
1631708250000|2021-09-15 12:17:30|7421.9|7419.1|7421.7|7418.9|7421.9|7419.1|7421.7|7418.9|23
1631708260000|2021-09-15 12:17:40|7421.9|7419.1|7422.7|7419.9|7422.9|7420.1|7421.9|7419.1|15
1631708270000|2021-09-15 12:17:50|7422.9|7420.1|7422.4|7419.6|7423.9|7421.1|7422.4|7419.6|21
1631708280000|2021-09-15 12:18:00|7422.9|7420.1|7424.7|7421.9|7424.7|7421.9|7422.7|7419.9|51
1631708290000|2021-09-15 12:18:10|7424.9|7422.1|7425.7|7422.9|7425.7|7422.9|7424.9|7422.1|9
1631708300000|2021-09-15 12:18:20|7425.9|7423.1|7425.5|7422.7|7425.9|7423.1|7425.5|7422.7|24
1631708310000|2021-09-15 12:18:30|7424.9|7422.1|7424.5|7421.7|7424.9|7422.1|7424.5|7421.7|1
1631708320000|2021-09-15 12:18:40|7424.2|7421.4|7423.7|7420.9|7424.2|7421.4|7423.5|7420.7|5
1631708330000|2021-09-15 12:18:50|7423.9|7421.1|7423.7|7420.9|7423.9|7421.1|7423.7|7420.9|0
1631708340000|2021-09-15 12:19:00|7423.5|7420.7|7423.7|7420.9|7423.7|7420.9|7423.5|7420.7|3
1631708350000|2021-09-15 12:19:10|7423.9|7421.1|7423.7|7420.9|7423.9|7421.1|7423.5|7420.7|11
1631708360000|2021-09-15 12:19:20|7423.5|7420.7|7424.9|7422.1|7424.9|7422.1|7423.5|7420.7|69
1631708370000|2021-09-15 12:19:30|7424.7|7421.9|7424.9|7422.1|7425.2|7422.4|7424.7|7421.9|16
1631708380000|2021-09-15 12:19:40|7424.5|7421.7|7424.4|7421.6|7424.5|7421.7|7424.2|7421.4|1
1631708390000|2021-09-15 12:19:50|7424.2|7421.4|7423.9|7421.1|7424.2|7421.4|7423.7|7420.9|5
1631708400000|2021-09-15 12:20:00|7423.7|7420.9|7423.9|7421.1|7423.9|7421.1|7423.5|7420.7|9
1631708410000|2021-09-15 12:20:10|7424.4|7421.6|7424.9|7422.1|7424.9|7422.1|7424.2|7421.4|4
1631708420000|2021-09-15 12:20:20|7425.2|7422.4|7425.7|7422.9|7425.9|7423.1|7425.2|7422.4|13
1631708430000|2021-09-15 12:20:30|7425.4|7422.6|7426.2|7423.4|7426.2|7423.4|7425.4|7422.6|5
1631708440000|2021-09-15 12:20:40|7425.9|7423.1|7424.9|7422.1|7426.5|7423.7|7424.9|7422.1|10
1631708450000|2021-09-15 12:20:50|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|7425.2|7422.4|18
1631708460000|2021-09-15 12:21:00|7425.5|7422.7|7426.7|7423.9|7426.7|7423.9|7425.5|7422.7|13
1631708470000|2021-09-15 12:21:10|7426.5|7423.7|7426.2|7423.4|7426.5|7423.7|7426.2|7423.4|12
1631708480000|2021-09-15 12:21:20|||||||||5
1631708490000|2021-09-15 12:21:30|7426.4|7423.6|7426.2|7423.4|7426.4|7423.6|7426.2|7423.4|13
1631708500000|2021-09-15 12:21:40|7425.9|7423.1|7425.5|7422.7|7425.9|7423.1|7425.2|7422.4|4
1631708510000|2021-09-15 12:21:50|7425.4|7422.6|7427.9|7425.1|7428.9|7426.1|7425.4|7422.6|820
1631708520000|2021-09-15 12:22:00|7428.2|7425.4|7427.4|7424.6|7428.4|7425.6|7426.9|7424.1|73
1631708530000|2021-09-15 12:22:10|7427.7|7424.9|7429.9|7427.1|7430.4|7427.6|7427.7|7424.9|57
1631708540000|2021-09-15 12:22:20|7429.2|7426.4|7428.7|7425.9|7429.2|7426.4|7428.2|7425.4|69
1631708550000|2021-09-15 12:22:30|7429.2|7426.4|7428.9|7426.1|7429.7|7426.9|7428.9|7426.1|37
1631708560000|2021-09-15 12:22:40|7429.2|7426.4|7428.9|7426.1|7429.2|7426.4|7428.4|7425.6|1
1631708570000|2021-09-15 12:22:50|7429.4|7426.6|7429.4|7426.6|7429.4|7426.6|7429.2|7426.4|10
1631708580000|2021-09-15 12:23:00|7429.7|7426.9|7429.4|7426.6|7429.7|7426.9|7429.4|7426.6|75
1631708590000|2021-09-15 12:23:10|7430.7|7427.9|7430.1|7427.3|7431.4|7428.6|7429.6|7426.8|53
1631708600000|2021-09-15 12:23:20|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|7429.9|7427.1|1
1631708610000|2021-09-15 12:23:30|7430.1|7427.3|7430.9|7428.1|7431.4|7428.6|7430.1|7427.3|22
1631708620000|2021-09-15 12:23:40|7430.6|7427.8|7430.4|7427.6|7430.6|7427.8|7429.9|7427.1|5
1631708630000|2021-09-15 12:23:50|7430.9|7428.1|7430.9|7428.1|7431.1|7428.3|7430.9|7428.1|7
1631708640000|2021-09-15 12:24:00|7431.1|7428.3|7430.4|7427.6|7431.4|7428.6|7430.4|7427.6|25
1631708650000|2021-09-15 12:24:10|7431.1|7428.3|7432.9|7430.1|7432.9|7430.1|7430.9|7428.1|22
1631708660000|2021-09-15 12:24:20|7432.4|7429.6|7432.9|7430.1|7432.9|7430.1|7432.4|7429.6|9
1631708670000|2021-09-15 12:24:30|7432.4|7429.6|7431.6|7428.8|7432.4|7429.6|7430.9|7428.1|173
1631708680000|2021-09-15 12:24:40|7431.4|7428.6|7431.4|7428.6|7431.4|7428.6|7431.1|7428.3|3
1631708690000|2021-09-15 12:24:50|7430.9|7428.1|7431.6|7428.8|7431.9|7429.1|7430.9|7428.1|15
1631708700000|2021-09-15 12:25:00|7431.9|7429.1|7433.4|7430.6|7434.6|7431.8|7431.9|7429.1|43
1631708710000|2021-09-15 12:25:10|7433.6|7430.8|7430.6|7427.8|7433.6|7430.8|7430.6|7427.8|27
1631708720000|2021-09-15 12:25:20|7431.1|7428.3|7430.9|7428.1|7431.6|7428.8|7430.9|7428.1|6
1631708730000|2021-09-15 12:25:30|7430.6|7427.8|7430.1|7427.3|7431.9|7429.1|7430.1|7427.3|175
1631708740000|2021-09-15 12:25:40|7430.6|7427.8|7430.4|7427.6|7430.6|7427.8|7429.9|7427.1|0
1631708750000|2021-09-15 12:25:50|7431.1|7428.3|7431.1|7428.3|7431.1|7428.3|7430.9|7428.1|16
1631708760000|2021-09-15 12:26:00|7431.4|7428.6|7431.9|7429.1|7433.4|7430.6|7431.1|7428.3|14
1631708770000|2021-09-15 12:26:10|7432.1|7429.3|7431.9|7429.1|7432.6|7429.8|7431.9|7429.1|3
1631708780000|2021-09-15 12:26:20|7432.1|7429.3|7433.6|7430.8|7433.6|7430.8|7431.9|7429.1|62
1631708790000|2021-09-15 12:26:30|7434.4|7431.6|7433.9|7431.1|7434.4|7431.6|7433.9|7431.1|66
1631708800000|2021-09-15 12:26:40|7434.1|7431.3|7435.1|7432.3|7435.4|7432.6|7433.1|7430.3|96
1631708810000|2021-09-15 12:26:50|7434.9|7432.1|7437.1|7434.3|7437.4|7434.6|7434.6|7431.8|116
1631708820000|2021-09-15 12:27:00|7437.4|7434.6|7437.6|7434.8|7437.9|7435.1|7437.4|7434.6|63
1631708830000|2021-09-15 12:27:10|7437.9|7435.1|7441.1|7438.3|7441.4|7438.6|7437.9|7435.1|136
1631708840000|2021-09-15 12:27:20|7440.9|7438.1|7441.9|7439.1|7441.9|7439.1|7440.9|7438.1|56
1631708850000|2021-09-15 12:27:30|7441.4|7438.6|7441.6|7438.8|7441.9|7439.1|7440.6|7437.8|58
1631708860000|2021-09-15 12:27:40|7441.9|7439.1|7442.9|7440.1|7443.1|7440.3|7441.6|7438.8|34
1631708870000|2021-09-15 12:27:50|7443.4|7440.6|7443.4|7440.6|7443.4|7440.6|7442.9|7440.1|71
1631708880000|2021-09-15 12:28:00|7442.9|7440.1|7443.1|7440.3|7443.1|7440.3|7442.9|7440.1|28
1631708890000|2021-09-15 12:28:10|7442.9|7440.1|7442.4|7439.6|7443.4|7440.6|7442.4|7439.6|223
1631708900000|2021-09-15 12:28:20|7442.9|7440.1|7442.9|7440.1|7443.1|7440.3|7442.6|7439.8|64
1631708910000|2021-09-15 12:28:30|7443.1|7440.3|7440.4|7437.6|7443.1|7440.3|7440.4|7437.6|61
1631708920000|2021-09-15 12:28:40|7440.1|7437.3|7442.4|7439.6|7442.4|7439.6|7439.9|7437.1|110
1631708930000|2021-09-15 12:28:50|7442.1|7439.3|7439.9|7437.1|7442.1|7439.3|7439.9|7437.1|31
1631708940000|2021-09-15 12:29:00|7439.6|7436.8|7441.6|7438.8|7441.6|7438.8|7439.6|7436.8|60
1631708950000|2021-09-15 12:29:10|7441.9|7439.1|7441.6|7438.8|7441.9|7439.1|7441.6|7438.8|24
1631708960000|2021-09-15 12:29:20|7441.9|7439.1|7441.1|7438.3|7442.4|7439.6|7440.6|7437.8|631
1631708970000|2021-09-15 12:29:30|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|7441.6|7438.8|1
1631708980000|2021-09-15 12:29:40|7441.4|7438.6|7442.1|7439.3|7442.1|7439.3|7441.4|7438.6|9
1631708990000|2021-09-15 12:29:50|7442.4|7439.6|7442.1|7439.3|7442.9|7440.1|7442.1|7439.3|12
1631709000000|2021-09-15 12:30:00|7442.4|7439.6|7442.1|7439.3|7442.4|7439.6|7441.9|7439.1|6
1631709010000|2021-09-15 12:30:10|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|7441.9|7439.1|41
1631709020000|2021-09-15 12:30:20|7442.9|7440.1|7438.6|7435.8|7442.9|7440.1|7438.1|7435.3|95
1631709030000|2021-09-15 12:30:30|7438.9|7436.1|7439.9|7437.1|7440.4|7437.6|7438.9|7436.1|26
1631709040000|2021-09-15 12:30:40|7439.6|7436.8|7438.9|7436.1|7439.9|7437.1|7438.9|7436.1|3
1631709050000|2021-09-15 12:30:50|7437.9|7435.1|7440.4|7437.6|7440.6|7437.8|7437.9|7435.1|52
1631709060000|2021-09-15 12:31:00|7440.6|7437.8|7440.9|7438.1|7442.6|7439.8|7440.6|7437.8|48
1631709070000|2021-09-15 12:31:10|7440.6|7437.8|7440.6|7437.8|7442.4|7439.6|7440.6|7437.8|50
1631709080000|2021-09-15 12:31:20|7440.1|7437.3|7440.4|7437.6|7441.6|7438.8|7439.9|7437.1|1618
1631709090000|2021-09-15 12:31:30|7440.6|7437.8|7440.8|7438|7440.8|7438|7439.1|7436.3|732
1631709100000|2021-09-15 12:31:40|7441.1|7438.3|7442.1|7439.3|7442.1|7439.3|7441.1|7438.3|4
1631709110000|2021-09-15 12:31:50|7441.6|7438.8|7442.1|7439.3|7442.6|7439.8|7441.4|7438.6|23
1631709120000|2021-09-15 12:32:00|7442.6|7439.8|7442.6|7439.8|7443.6|7440.8|7442.1|7439.3|46
1631709130000|2021-09-15 12:32:10|7442.8|7440|7442.3|7439.5|7442.9|7440.1|7441.9|7439.1|30
1631709140000|2021-09-15 12:32:20|7442.4|7439.6|7441.6|7438.8|7442.6|7439.8|7441.4|7438.6|27
1631709150000|2021-09-15 12:32:30|7441.4|7438.6|7441.6|7438.8|7441.8|7439|7441.4|7438.6|1
1631709160000|2021-09-15 12:32:40|7441.4|7438.6|7440.8|7438|7441.6|7438.8|7440.1|7437.3|14
1631709170000|2021-09-15 12:32:50|7441.1|7438.3|7439.8|7437|7441.1|7438.3|7439.8|7437|23
1631709180000|2021-09-15 12:33:00|7440.1|7437.3|7442.6|7439.8|7442.6|7439.8|7439.4|7436.6|32
1631709190000|2021-09-15 12:33:10|7442.8|7440|7443.6|7440.8|7443.8|7441|7442.8|7440|18
1631709200000|2021-09-15 12:33:20|7443.8|7441|7443.8|7441|7443.8|7441|7443.6|7440.8|5
1631709210000|2021-09-15 12:33:30|7443.6|7440.8|7442.1|7439.3|7443.8|7441|7441.6|7438.8|69
1631709220000|2021-09-15 12:33:40|7442.4|7439.6|7443.4|7440.6|7443.6|7440.8|7442.4|7439.6|63
1631709230000|2021-09-15 12:33:50|7443.6|7440.8|7443.8|7441|7443.8|7441|7443.1|7440.3|62
1631709240000|2021-09-15 12:34:00|7444.8|7442|7444.6|7441.8|7444.8|7442|7444.1|7441.3|46
1631709250000|2021-09-15 12:34:10|7444.8|7442|7444.8|7442|7444.8|7442|7444.3|7441.5|171
1631709260000|2021-09-15 12:34:20|7444.1|7441.3|7444.6|7441.8|7445|7442.2|7444.1|7441.3|39
1631709270000|2021-09-15 12:34:30|7444.8|7442|7444.8|7442|7444.8|7442|7444.1|7441.3|64
1631709280000|2021-09-15 12:34:40|7445.3|7442.5|7444.8|7442|7445.3|7442.5|7444.6|7441.8|28
1631709290000|2021-09-15 12:34:50|7444.6|7441.8|7444.8|7442|7444.8|7442|7444.6|7441.8|11
1631709300000|2021-09-15 12:35:00|7445.3|7442.5|7444.6|7441.8|7445.3|7442.5|7443.8|7441|83
1631709310000|2021-09-15 12:35:10|7444.8|7442|7443.8|7441|7444.8|7442|7443.8|7441|115
1631709320000|2021-09-15 12:35:20|7444.3|7441.5|7443.8|7441|7444.8|7442|7443.8|7441|8
1631709330000|2021-09-15 12:35:30|7443.6|7440.8|7443.4|7440.6|7443.8|7441|7443.4|7440.6|54
1631709340000|2021-09-15 12:35:40|7443.8|7441|7444.1|7441.3|7444.8|7442|7443.6|7440.8|21
1631709350000|2021-09-15 12:35:50|7443.8|7441|7443.4|7440.6|7444.8|7442|7443.4|7440.6|72
1631709360000|2021-09-15 12:36:00|7443.1|7440.3|7444.4|7441.6|7444.6|7441.8|7443.1|7440.3|146
1631709370000|2021-09-15 12:36:10|7444.3|7441.5|7444.6|7441.8|7444.8|7442|7444.1|7441.3|9
1631709380000|2021-09-15 12:36:20|7443.8|7441|7444.1|7441.3|7444.6|7441.8|7443.6|7440.8|17
1631709390000|2021-09-15 12:36:30|7444.3|7441.5|7444.8|7442|7444.8|7442|7444.3|7441.5|3
1631709400000|2021-09-15 12:36:40|7444.3|7441.5|7444.8|7442|7444.8|7442|7444.3|7441.5|14
1631709410000|2021-09-15 12:36:50|7444.6|7441.8|7444.3|7441.5|7444.8|7442|7444.3|7441.5|8
1631709420000|2021-09-15 12:37:00|7444.1|7441.3|7445.6|7442.8|7445.8|7443|7444.1|7441.3|229
1631709430000|2021-09-15 12:37:10|7445.5|7442.7|7444.1|7441.3|7445.8|7443|7444.1|7441.3|65
1631709440000|2021-09-15 12:37:20|7444.3|7441.5|7444.3|7441.5|7444.8|7442|7444.1|7441.3|20
1631709450000|2021-09-15 12:37:30|7444.6|7441.8|7444.8|7442|7444.8|7442|7444.6|7441.8|55
1631709460000|2021-09-15 12:37:40|7444.6|7441.8|7443.8|7441|7444.6|7441.8|7443.8|7441|103
1631709470000|2021-09-15 12:37:50|7442.4|7439.6|7443.6|7440.8|7443.8|7441|7442.4|7439.6|62
1631709480000|2021-09-15 12:38:00|7443.1|7440.3|7443.8|7441|7444.8|7442|7443.1|7440.3|19
1631709490000|2021-09-15 12:38:10|7444.2|7441.4|7443.8|7441|7444.6|7441.8|7443.8|7441|14
1631709500000|2021-09-15 12:38:20|7444.1|7441.3|7443.4|7440.6|7444.4|7441.6|7443.4|7440.6|42
1631709510000|2021-09-15 12:38:30|7443.1|7440.3|7442.1|7439.3|7443.1|7440.3|7442.1|7439.3|34
1631709520000|2021-09-15 12:38:40|7442.3|7439.5|7441.3|7438.5|7443.1|7440.3|7441.3|7438.5|78
1631709530000|2021-09-15 12:38:50|7442|7439.2|7442.1|7439.3|7442.3|7439.5|7441.8|7439|34
1631709540000|2021-09-15 12:39:00|7442.3|7439.5|7441.3|7438.5|7442.8|7440|7441.1|7438.3|25
1631709550000|2021-09-15 12:39:10|7441.8|7439|7442.1|7439.3|7442.6|7439.8|7441.6|7438.8|11
1631709560000|2021-09-15 12:39:20|7442.6|7439.8|7442.8|7440|7442.8|7440|7441.8|7439|12
1631709570000|2021-09-15 12:39:30|7442.6|7439.8|7442.3|7439.5|7442.8|7440|7441.8|7439|6
1631709580000|2021-09-15 12:39:40|7441.8|7439|7441.8|7439|7442.3|7439.5|7441.8|7439|33
1631709590000|2021-09-15 12:39:50|7442.1|7439.3|7442.6|7439.8|7442.6|7439.8|7441.8|7439|43
1631709600000|2021-09-15 12:40:00|7442.3|7439.5|7442.8|7440|7443.1|7440.3|7442.3|7439.5|108
1631709610000|2021-09-15 12:40:10|7443.1|7440.3|7442.8|7440|7443.1|7440.3|7442.1|7439.3|19
1631709620000|2021-09-15 12:40:20|7442.3|7439.5|7441.3|7438.5|7442.8|7440|7440.3|7437.5|185
1631709630000|2021-09-15 12:40:30|7441.1|7438.3|7443.8|7441|7443.8|7441|7441.1|7438.3|68
1631709640000|2021-09-15 12:40:40|7444.3|7441.5|7439.8|7437|7444.8|7442|7439.3|7436.5|218
1631709650000|2021-09-15 12:40:50|7440.3|7437.5|7442.1|7439.3|7442.1|7439.3|7440.3|7437.5|58
1631709660000|2021-09-15 12:41:00|7441.8|7439|7439.6|7436.8|7441.8|7439|7438.3|7435.5|37
1631709670000|2021-09-15 12:41:10|7439.3|7436.5|7439.8|7437|7439.8|7437|7439.3|7436.5|13
1631709680000|2021-09-15 12:41:20|7440.1|7437.3|7441.3|7438.5|7441.6|7438.8|7439.1|7436.3|26
1631709690000|2021-09-15 12:41:30|7441.6|7438.8|7441.6|7438.8|7441.8|7439|7441.6|7438.8|6
1631709700000|2021-09-15 12:41:40|7441.8|7439|7441.6|7438.8|7442.1|7439.3|7440.8|7438|19
1631709710000|2021-09-15 12:41:50|7441.8|7439|7441.6|7438.8|7441.8|7439|7441.3|7438.5|22
1631709720000|2021-09-15 12:42:00|7441.8|7439|7441.8|7439|7442.8|7440|7441.8|7439|24
1631709730000|2021-09-15 12:42:10|7442.1|7439.3|7442.8|7440|7442.8|7440|7442.1|7439.3|4
1631709750000|2021-09-15 12:42:30|7443.1|7440.3|7442.3|7439.5|7443.1|7440.3|7441.8|7439|26
1631709760000|2021-09-15 12:42:40|7442.8|7440|7444.1|7441.3|7444.1|7441.3|7442.8|7440|80
1631709770000|2021-09-15 12:42:50|7444.3|7441.5|7444.1|7441.3|7444.3|7441.5|7444.1|7441.3|20
1631709780000|2021-09-15 12:43:00|7444.3|7441.5|7444.3|7441.5|7444.8|7442|7444.3|7441.5|107
1631709790000|2021-09-15 12:43:10|7444.8|7442|7444.6|7441.8|7444.8|7442|7444|7441.2|7
1631709800000|2021-09-15 12:43:20|7444.8|7442|7444.8|7442|7444.8|7442|7444.8|7442|8
1631709810000|2021-09-15 12:43:30|7444.6|7441.8|7443.8|7441|7444.6|7441.8|7443.8|7441|15
1631709820000|2021-09-15 12:43:40|7444.1|7441.3|7441.8|7439|7444.3|7441.5|7441.3|7438.5|801
1631709830000|2021-09-15 12:43:50|7442.3|7439.5|7442.6|7439.8|7443.3|7440.5|7441.6|7438.8|19
1631709840000|2021-09-15 12:44:00|7442.8|7440|7442.6|7439.8|7443.3|7440.5|7442.3|7439.5|22
1631709850000|2021-09-15 12:44:10|7442.3|7439.5|7440.6|7437.8|7442.8|7440|7440.3|7437.5|24
1631709860000|2021-09-15 12:44:20|7441.1|7438.3|7442.8|7440|7443.1|7440.3|7441.1|7438.3|33
1631709870000|2021-09-15 12:44:30|7442.6|7439.8|7442.3|7439.5|7442.6|7439.8|7441.8|7439|37
1631709880000|2021-09-15 12:44:40|7442.1|7439.3|7441.6|7438.8|7442.3|7439.5|7441.3|7438.5|19
1631709890000|2021-09-15 12:44:50|7441.3|7438.5|7441.8|7439|7442.3|7439.5|7441.3|7438.5|18
1631709900000|2021-09-15 12:45:00|7441.6|7438.8|7440.3|7437.5|7442.3|7439.5|7440.3|7437.5|68
1631709910000|2021-09-15 12:45:10|7440.8|7438|7441.1|7438.3|7441.1|7438.3|7440.3|7437.5|21
1631709920000|2021-09-15 12:45:20|7440.6|7437.8|7441.1|7438.3|7441.1|7438.3|7440.6|7437.8|6
1631709930000|2021-09-15 12:45:30|7441.3|7438.5|7440.3|7437.5|7442.1|7439.3|7440.3|7437.5|47
1631709940000|2021-09-15 12:45:40|7440.8|7438|7440.3|7437.5|7441.8|7439|7440.3|7437.5|94
1631709950000|2021-09-15 12:45:50|7440.6|7437.8|7440.3|7437.5|7440.6|7437.8|7440.3|7437.5|4
1631709960000|2021-09-15 12:46:00|7440.6|7437.8|7440.3|7437.5|7440.8|7438|7439.3|7436.5|85
1631709970000|2021-09-15 12:46:10|7439.3|7436.5|7441.3|7438.5|7441.6|7438.8|7438.6|7435.8|365
1631709980000|2021-09-15 12:46:20|7441.6|7438.8|7442.3|7439.5|7442.3|7439.5|7441.3|7438.5|59
1631709990000|2021-09-15 12:46:30|7442.1|7439.3|7441.3|7438.5|7442.3|7439.5|7441.3|7438.5|35
1631710000000|2021-09-15 12:46:40|7441.8|7439|7441.6|7438.8|7442.3|7439.5|7441.3|7438.5|26
1631710010000|2021-09-15 12:46:50|7441.3|7438.5|7441.3|7438.5|7441.3|7438.5|7441.3|7438.5|13
1631710020000|2021-09-15 12:47:00|7441.6|7438.8|7443.3|7440.5|7443.3|7440.5|7441.6|7438.8|159
1631710030000|2021-09-15 12:47:10|7444.8|7442|7444.3|7441.5|7445.1|7442.3|7444.1|7441.3|95
1631710040000|2021-09-15 12:47:20|7445.3|7442.5|7444.3|7441.5|7445.3|7442.5|7444.3|7441.5|26
1631710050000|2021-09-15 12:47:30|||||||||27
1631710060000|2021-09-15 12:47:40|7444.1|7441.3|7443.8|7441|7444.3|7441.5|7443.3|7440.5|8
1631710070000|2021-09-15 12:47:50|7443.6|7440.8|7443.3|7440.5|7443.6|7440.8|7443.3|7440.5|0
1631710080000|2021-09-15 12:48:00|7444.1|7441.3|7444.3|7441.5|7444.3|7441.5|7444.1|7441.3|151
1631710090000|2021-09-15 12:48:10|7444.8|7442|7444.3|7441.5|7445.3|7442.5|7444.3|7441.5|70
1631710100000|2021-09-15 12:48:20|7444.6|7441.8|7445.3|7442.5|7445.6|7442.8|7444.3|7441.5|147
1631710110000|2021-09-15 12:48:30|7444.8|7442|7445.8|7443|7445.8|7443|7444.8|7442|50
1631710120000|2021-09-15 12:48:40|7446.3|7443.5|7446.8|7444|7447.1|7444.3|7446.3|7443.5|83
1631710130000|2021-09-15 12:48:50|7446.3|7443.5|7442.3|7439.5|7446.8|7444|7442.3|7439.5|228
1631710140000|2021-09-15 12:49:00|7443.1|7440.3|7442.3|7439.5|7443.3|7440.5|7442.3|7439.5|25
1631710150000|2021-09-15 12:49:10|7442.6|7439.8|7441.8|7439|7443.3|7440.5|7441.6|7438.8|56
1631710160000|2021-09-15 12:49:20|7442.1|7439.3|7441.1|7438.3|7442.1|7439.3|7441.1|7438.3|50
1631710170000|2021-09-15 12:49:30|7441.3|7438.5|7441.1|7438.3|7442.1|7439.3|7440.8|7438|155
1631710180000|2021-09-15 12:49:40|7441.6|7438.8|7442.6|7439.8|7443.1|7440.3|7441.3|7438.5|35
1631710190000|2021-09-15 12:49:50|7443.1|7440.3|7444.1|7441.3|7444.1|7441.3|7443.1|7440.3|34
1631710200000|2021-09-15 12:50:00|7443.8|7441|7443.3|7440.5|7443.8|7441|7443.3|7440.5|45
1631710210000|2021-09-15 12:50:10|7443.6|7440.8|7446.1|7443.3|7446.1|7443.3|7443.6|7440.8|197
1631710220000|2021-09-15 12:50:20|7446.6|7443.8|7448.8|7446|7448.8|7446|7446.6|7443.8|202
1631710230000|2021-09-15 12:50:30|7448.6|7445.8|7447.6|7444.8|7448.6|7445.8|7447.3|7444.5|25
1631710240000|2021-09-15 12:50:40|7446.8|7444|7447.1|7444.3|7447.8|7445|7446.8|7444|15
1631710250000|2021-09-15 12:50:50|7447.8|7445|7446.8|7444|7447.8|7445|7446.8|7444|14
1631710260000|2021-09-15 12:51:00|7447.1|7444.3|7447.1|7444.3|7447.1|7444.3|7446.8|7444|11
1631710270000|2021-09-15 12:51:10|7446.8|7444|7448.8|7446|7448.8|7446|7446.8|7444|12
1631710280000|2021-09-15 12:51:20|7449.8|7447|7451.1|7448.3|7451.6|7448.8|7449.8|7447|79
1631710290000|2021-09-15 12:51:30|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|7450.8|7448|32
1631710300000|2021-09-15 12:51:40|7451.6|7448.8|7451.8|7449|7451.8|7449|7451.1|7448.3|188
1631710310000|2021-09-15 12:51:50|7451.3|7448.5|7449.3|7446.5|7451.3|7448.5|7447.1|7444.3|161
1631710320000|2021-09-15 12:52:00|7449.6|7446.8|7450.3|7447.5|7450.8|7448|7449.6|7446.8|121
1631710330000|2021-09-15 12:52:10|7449.8|7447|7450.1|7447.3|7450.1|7447.3|7449.6|7446.8|12
1631710340000|2021-09-15 12:52:20|7450.3|7447.5|7450.3|7447.5|7450.3|7447.5|7449.3|7446.5|217
1631710350000|2021-09-15 12:52:30|7450.9|7448.1|7451.3|7448.5|7451.6|7448.8|7450.3|7447.5|22
1631710360000|2021-09-15 12:52:40|7451.9|7449.1|7451.3|7448.5|7452.3|7449.5|7451.3|7448.5|7
1631710370000|2021-09-15 12:52:50|7451.6|7448.8|7451.8|7449|7452.3|7449.5|7451.6|7448.8|23
1631710380000|2021-09-15 12:53:00|7452.3|7449.5|7452.1|7449.3|7452.3|7449.5|7452.1|7449.3|3
1631710390000|2021-09-15 12:53:10|7451.8|7449|7453.3|7450.5|7453.3|7450.5|7451.3|7448.5|19
1631710400000|2021-09-15 12:53:20|7452.3|7449.5|7450.3|7447.5|7453.1|7450.3|7450.1|7447.3|83
1631710410000|2021-09-15 12:53:30|7450.6|7447.8|7449.2|7446.4|7451.3|7448.5|7449.2|7446.4|123
1631710420000|2021-09-15 12:53:40|7448.9|7446.1|7448.9|7446.1|7450.3|7447.5|7448.9|7446.1|90
1631710430000|2021-09-15 12:53:50|7448.6|7445.8|7448.9|7446.1|7449.6|7446.8|7448.6|7445.8|41
1631710440000|2021-09-15 12:54:00|7448.3|7445.5|7447.6|7444.8|7448.9|7446.1|7446.9|7444.1|47
1631710450000|2021-09-15 12:54:10|7448.1|7445.3|7449.4|7446.6|7449.4|7446.6|7448.1|7445.3|42
1631710460000|2021-09-15 12:54:20|7448.9|7446.1|7448.6|7445.8|7449.3|7446.5|7448.6|7445.8|8
1631710470000|2021-09-15 12:54:30|7448.9|7446.1|7449.3|7446.5|7449.3|7446.5|7448.9|7446.1|5
1631710480000|2021-09-15 12:54:40|7448.9|7446.1|7448.3|7445.5|7449.3|7446.5|7447.3|7444.5|23
1631710490000|2021-09-15 12:54:50|7447.9|7445.1|7448.3|7445.5|7448.8|7446|7447.9|7445.1|196
1631710500000|2021-09-15 12:55:00|7447.8|7445|7447.3|7444.5|7448.3|7445.5|7447.1|7444.3|36
1631710510000|2021-09-15 12:55:10|7447.1|7444.3|7449.3|7446.5|7449.3|7446.5|7446.6|7443.8|24
1631710520000|2021-09-15 12:55:20|7448.9|7446.1|7448.6|7445.8|7448.9|7446.1|7448.6|7445.8|11
1631710530000|2021-09-15 12:55:30|7448.3|7445.5|7451.3|7448.5|7451.3|7448.5|7448.3|7445.5|81
1631710540000|2021-09-15 12:55:40|||||||||12
1631710550000|2021-09-15 12:55:50|7451.5|7448.7|7449.5|7446.7|7451.5|7448.7|7449.3|7446.5|76
1631710560000|2021-09-15 12:56:00|7449.3|7446.5|7449.5|7446.7|7449.8|7447|7449.3|7446.5|17
1631710570000|2021-09-15 12:56:10|7449.8|7447|7449.8|7447|7449.8|7447|7449.8|7447|1
1631710580000|2021-09-15 12:56:20|7450.5|7447.7|7451.3|7448.5|7452|7449.2|7450.5|7447.7|16
1631710590000|2021-09-15 12:56:30|7451.6|7448.8|7450.8|7448|7451.8|7449|7450.3|7447.5|20
1631710600000|2021-09-15 12:56:40|7450.3|7447.5|7450.8|7448|7450.8|7448|7450.3|7447.5|20
1631710610000|2021-09-15 12:56:50|7449.8|7447|7450.8|7448|7450.8|7448|7449.8|7447|11
1631710620000|2021-09-15 12:57:00|7450.5|7447.7|7449.8|7447|7450.8|7448|7449.8|7447|53
1631710630000|2021-09-15 12:57:10|||||||||3
1631710640000|2021-09-15 12:57:20|7450.8|7448|7451|7448.2|7451|7448.2|7450.8|7448|12
1631710650000|2021-09-15 12:57:30|7450.5|7447.7|7451.8|7449|7452|7449.2|7450.5|7447.7|47
1631710660000|2021-09-15 12:57:40|7451.3|7448.5|7450.8|7448|7451.3|7448.5|7450.5|7447.7|91
1631710670000|2021-09-15 12:57:50|7450.5|7447.7|7451.8|7449|7451.8|7449|7450.5|7447.7|7
1631710680000|2021-09-15 12:58:00|7452|7449.2|7452.3|7449.5|7452.3|7449.5|7452|7449.2|50
1631710690000|2021-09-15 12:58:10|7452|7449.2|7452.8|7450|7452.8|7450|7452|7449.2|15
1631710700000|2021-09-15 12:58:20|7452.3|7449.5|7452.5|7449.7|7452.5|7449.7|7452.3|7449.5|19
1631710710000|2021-09-15 12:58:30|7452.8|7450|7452.3|7449.5|7452.8|7450|7452.3|7449.5|7
1631710720000|2021-09-15 12:58:40|7450.8|7448|7450.3|7447.5|7451.3|7448.5|7449.9|7447.1|51
1631710730000|2021-09-15 12:58:50|7450.6|7447.8|7450.6|7447.8|7451.3|7448.5|7450.6|7447.8|4
1631710740000|2021-09-15 12:59:00|7450.3|7447.5|7451.3|7448.5|7452.3|7449.5|7450.3|7447.5|27
1631710750000|2021-09-15 12:59:10|7451.8|7449|7451.8|7449|7452.3|7449.5|7451.3|7448.5|8
1631710760000|2021-09-15 12:59:20|7451.3|7448.5|7451.3|7448.5|7451.3|7448.5|7450.6|7447.8|8
1631710770000|2021-09-15 12:59:30|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|7451.6|7448.8|6
1631710780000|2021-09-15 12:59:40|7451.8|7449|7451.3|7448.5|7452.3|7449.5|7451.3|7448.5|47
1631710790000|2021-09-15 12:59:50|7452.3|7449.5|7452.3|7449.5|7453.1|7450.3|7451.8|7449|95
1631710800000|2021-09-15 13:00:00|7452.8|7450|7457.6|7454.8|7457.6|7454.8|7452.3|7449.5|599
1631710810000|2021-09-15 13:00:10|7457.3|7454.5|7457.9|7455.1|7457.9|7455.1|7457.3|7454.5|489
1631710820000|2021-09-15 13:00:20|7458.3|7455.5|7459.6|7456.8|7461.3|7458.5|7458.3|7455.5|233
1631710830000|2021-09-15 13:00:30|7459.3|7456.5|7459.9|7457.1|7460.6|7457.8|7459.1|7456.3|255
1631710840000|2021-09-15 13:00:40|7459.3|7456.5|7460.3|7457.5|7461.3|7458.5|7459.1|7456.3|79
1631710850000|2021-09-15 13:00:50|7460.5|7457.7|7459.8|7457|7460.5|7457.7|7459.3|7456.5|34
1631710860000|2021-09-15 13:01:00|7460|7457.2|7460.8|7458|7462.3|7459.5|7459.3|7456.5|356
1631710870000|2021-09-15 13:01:10|7461|7458.2|7458.8|7456|7461.5|7458.7|7457.3|7454.5|137
1631710880000|2021-09-15 13:01:20|7459.3|7456.5|7458.3|7455.5|7459.3|7456.5|7457.6|7454.8|55
1631710890000|2021-09-15 13:01:30|7458.8|7456|7453.3|7450.5|7458.8|7456|7453.3|7450.5|90
1631710900000|2021-09-15 13:01:40|7453.1|7450.3|7455|7452.2|7455.3|7452.5|7453.1|7450.3|55
1631710910000|2021-09-15 13:01:50|7455.3|7452.5|7457|7454.2|7457.3|7454.5|7455.3|7452.5|66
1631710920000|2021-09-15 13:02:00|7457.3|7454.5|7458.8|7456|7458.8|7456|7457.3|7454.5|26
1631710930000|2021-09-15 13:02:10|7459|7456.2|7461.3|7458.5|7462.3|7459.5|7458.5|7455.7|74
1631710940000|2021-09-15 13:02:20|7461.1|7458.3|7461|7458.2|7461.3|7458.5|7460.5|7457.7|160
1631710950000|2021-09-15 13:02:30|7461.3|7458.5|7461.8|7459|7462.3|7459.5|7460.3|7457.5|191
1631710960000|2021-09-15 13:02:40|7461.3|7458.5|7458.3|7455.5|7462.3|7459.5|7458.3|7455.5|62
1631710970000|2021-09-15 13:02:50|7458.9|7456.1|7456.8|7454|7460.3|7457.5|7456.6|7453.8|53
1631710980000|2021-09-15 13:03:00|7457.1|7454.3|7454.8|7452|7457.3|7454.5|7454.6|7451.8|35
1631710990000|2021-09-15 13:03:10|7454.6|7451.8|7454.9|7452.1|7456.3|7453.5|7454.1|7451.3|21
1631711000000|2021-09-15 13:03:20|7455.1|7452.3|7457.3|7454.5|7457.3|7454.5|7454.8|7452|56
1631711010000|2021-09-15 13:03:30|7457.6|7454.8|7456.3|7453.5|7457.8|7455|7456.3|7453.5|11
1631711020000|2021-09-15 13:03:40|7456.5|7453.7|7457.6|7454.8|7458.3|7455.5|7456.5|7453.7|9
1631711030000|2021-09-15 13:03:50|7457.8|7455|7459.3|7456.5|7459.3|7456.5|7457.8|7455|19
1631711040000|2021-09-15 13:04:00|7460.1|7457.3|7461.6|7458.8|7462.3|7459.5|7460.1|7457.3|23
1631711050000|2021-09-15 13:04:10|7461.9|7459.1|7462.3|7459.5|7462.3|7459.5|7461.3|7458.5|51
1631711060000|2021-09-15 13:04:20|7461.6|7458.8|7461.8|7459|7462.3|7459.5|7461.6|7458.8|22
1631711070000|2021-09-15 13:04:30|7462|7459.2|7462.6|7459.8|7463.3|7460.5|7461.8|7459|125
1631711080000|2021-09-15 13:04:40|7463.3|7460.5|7463.1|7460.3|7463.3|7460.5|7462.3|7459.5|123
1631711090000|2021-09-15 13:04:50|7463.3|7460.5|7463.3|7460.5|7463.3|7460.5|7462.3|7459.5|13
1631711100000|2021-09-15 13:05:00|7462.6|7459.8|7463.3|7460.5|7463.3|7460.5|7461|7458.2|164
1631711110000|2021-09-15 13:05:10|7463.8|7461|7461.3|7458.5|7464.8|7462|7460.3|7457.5|624
1631711120000|2021-09-15 13:05:20|7461.6|7458.8|7462.3|7459.5|7462.3|7459.5|7461.3|7458.5|40
1631711130000|2021-09-15 13:05:30|7462.1|7459.3|7460.6|7457.8|7462.1|7459.3|7459.6|7456.8|119
1631711140000|2021-09-15 13:05:40|7461|7458.2|7460.1|7457.3|7461.3|7458.5|7460.1|7457.3|53
1631711150000|2021-09-15 13:05:50|7460.3|7457.5|7460.1|7457.3|7460.3|7457.5|7458.6|7455.8|30
1631711160000|2021-09-15 13:06:00|7460.3|7457.5|7462.3|7459.5|7463.3|7460.5|7460.3|7457.5|151
1631711170000|2021-09-15 13:06:10|7462.5|7459.7|7463.3|7460.5|7464|7461.2|7462.5|7459.7|36
1631711180000|2021-09-15 13:06:20|7462.5|7459.7|7462|7459.2|7463|7460.2|7460.3|7457.5|34
1631711190000|2021-09-15 13:06:30|7462.3|7459.5|7463.3|7460.5|7464.3|7461.5|7462.3|7459.5|71
1631711200000|2021-09-15 13:06:40|7462.8|7460|7464.3|7461.5|7464.3|7461.5|7462.3|7459.5|21
1631711210000|2021-09-15 13:06:50|7463.3|7460.5|7463.3|7460.5|7463.6|7460.8|7462.8|7460|40
1631711220000|2021-09-15 13:07:00|7464|7461.2|7463.3|7460.5|7464.3|7461.5|7462.6|7459.8|59
1631711230000|2021-09-15 13:07:10|7463.1|7460.3|7464.3|7461.5|7464.3|7461.5|7462.6|7459.8|19
1631711240000|2021-09-15 13:07:20|7463.3|7460.5|7464.3|7461.5|7464.3|7461.5|7463.3|7460.5|6
1631711250000|2021-09-15 13:07:30|7463.8|7461|7464.3|7461.5|7464.3|7461.5|7462.8|7460|35
1631711260000|2021-09-15 13:07:40|7464.1|7461.3|7460.4|7457.6|7464.3|7461.5|7458.9|7456.1|95
1631711270000|2021-09-15 13:07:50|7459.9|7457.1|7460.1|7457.3|7461.6|7458.8|7459.9|7457.1|17
1631711280000|2021-09-15 13:08:00|7460.6|7457.8|7459.1|7456.3|7460.6|7457.8|7458.6|7455.8|52
1631711290000|2021-09-15 13:08:10|7458.9|7456.1|7458.3|7455.5|7460.1|7457.3|7458.3|7455.5|210
1631711300000|2021-09-15 13:08:20|7459|7456.2|7459.3|7456.5|7460.3|7457.5|7458.8|7456|37
1631711310000|2021-09-15 13:08:30|7459|7456.2|7459.3|7456.5|7460|7457.2|7459|7456.2|26
1631711320000|2021-09-15 13:08:40|7458.8|7456|7458.8|7456|7459|7456.2|7458.3|7455.5|19
1631711330000|2021-09-15 13:08:50|7458.3|7455.5|7458.3|7455.5|7459.3|7456.5|7458.3|7455.5|26
1631711340000|2021-09-15 13:09:00|7458.5|7455.7|7458.3|7455.5|7458.6|7455.8|7458.3|7455.5|69
1631711350000|2021-09-15 13:09:10|7458.8|7456|7458.8|7456|7459.7|7456.9|7458.7|7455.9|56
1631711360000|2021-09-15 13:09:20|7459|7456.2|7459.8|7457|7460.3|7457.5|7459|7456.2|27
1631711370000|2021-09-15 13:09:30|7460|7457.2|7462|7459.2|7462|7459.2|7459.7|7456.9|35
1631711380000|2021-09-15 13:09:40|7462.3|7459.5|7465|7462.2|7465.3|7462.5|7462.3|7459.5|148
1631711390000|2021-09-15 13:09:50|7464.7|7461.9|7463.3|7460.5|7466|7463.2|7463.3|7460.5|103
1631711400000|2021-09-15 13:10:00|7463.5|7460.7|7465.7|7462.9|7465.7|7462.9|7463.3|7460.5|126
1631711410000|2021-09-15 13:10:10|7466|7463.2|7465.3|7462.5|7466.7|7463.9|7465.3|7462.5|20
1631711420000|2021-09-15 13:10:20|7465.7|7462.9|7466.3|7463.5|7467.3|7464.5|7465.3|7462.5|74
1631711430000|2021-09-15 13:10:30|7465.3|7462.5|7466|7463.2|7466|7463.2|7465.3|7462.5|64
1631711440000|2021-09-15 13:10:40|7466.3|7463.5|7464.7|7461.9|7466.3|7463.5|7464.3|7461.5|268
1631711450000|2021-09-15 13:10:50|7465|7462.2|7466.5|7463.7|7466.5|7463.7|7464.3|7461.5|10
1631711460000|2021-09-15 13:11:00|7466.3|7463.5|7465.5|7462.7|7467.7|7464.9|7465.5|7462.7|85
1631711470000|2021-09-15 13:11:10|7464.8|7462|7465.3|7462.5|7465.7|7462.9|7464.5|7461.7|88
1631711480000|2021-09-15 13:11:20|7464.5|7461.7|7462.3|7459.5|7464.5|7461.7|7462.3|7459.5|50
1631711490000|2021-09-15 13:11:30|7462|7459.2|7461.7|7458.9|7463.3|7460.5|7461|7458.2|15
1631711500000|2021-09-15 13:11:40|7462.3|7459.5|7463|7460.2|7463|7460.2|7462.3|7459.5|3
1631711510000|2021-09-15 13:11:50|7462.8|7460|7461.3|7458.5|7463|7460.2|7461.3|7458.5|124
1631711520000|2021-09-15 13:12:00|7460.7|7457.9|7461.3|7458.5|7461.3|7458.5|7460.7|7457.9|139
1631711530000|2021-09-15 13:12:10|||||||||150
1631711540000|2021-09-15 13:12:20|||||||||11
1631711550000|2021-09-15 13:12:30|7461.6|7458.8|7458.8|7456|7461.8|7459|7458.8|7456|56
1631711560000|2021-09-15 13:12:40|7459.1|7456.3|7458.3|7455.5|7459.3|7456.5|7458.3|7455.5|31
1631711570000|2021-09-15 13:12:50|7458.8|7456|7458.8|7456|7459.3|7456.5|7458.8|7456|34
1631711580000|2021-09-15 13:13:00|7458.6|7455.8|7458.1|7455.3|7459.3|7456.5|7457.8|7455|32
1631711590000|2021-09-15 13:13:10|7459.1|7456.3|7462.1|7459.3|7462.1|7459.3|7458.6|7455.8|63
1631711600000|2021-09-15 13:13:20|7462.3|7459.5|7462.3|7459.5|7462.3|7459.5|7461.8|7459|34
1631711610000|2021-09-15 13:13:30|7462.6|7459.8|7462.6|7459.8|7462.8|7460|7462.6|7459.8|11
1631711620000|2021-09-15 13:13:40|7462.3|7459.5|7462.8|7460|7462.8|7460|7462.3|7459.5|10
1631711630000|2021-09-15 13:13:50|7463|7460.2|7463.3|7460.5|7464.3|7461.5|7463|7460.2|40
1631711640000|2021-09-15 13:14:00|7463.6|7460.8|7465.3|7462.5|7466.3|7463.5|7463.6|7460.8|45
1631711650000|2021-09-15 13:14:10|7465.8|7463|7465.3|7462.5|7466.3|7463.5|7465.3|7462.5|25
1631711660000|2021-09-15 13:14:20|7465.8|7463|7466.3|7463.5|7466.3|7463.5|7465.6|7462.8|14
1631711670000|2021-09-15 13:14:30|7465.8|7463|7465.8|7463|7466.3|7463.5|7465.3|7462.5|18
1631711680000|2021-09-15 13:14:40|7466.3|7463.5|7466.3|7463.5|7466.3|7463.5|7465.6|7462.8|33
1631711690000|2021-09-15 13:14:50|7465.8|7463|7466.3|7463.5|7466.8|7464|7465.8|7463|94
1631711700000|2021-09-15 13:15:00|7466.8|7464|7468.3|7465.5|7468.3|7465.5|7466.6|7463.8|15
1631711710000|2021-09-15 13:15:10|7467.3|7464.5|7468.3|7465.5|7468.3|7465.5|7467.3|7464.5|117
1631711720000|2021-09-15 13:15:20|7469.3|7466.5|7469.1|7466.3|7469.3|7466.5|7468.6|7465.8|101
1631711730000|2021-09-15 13:15:30|7468.8|7466|7471.3|7468.5|7471.3|7468.5|7468.8|7466|601
1631711740000|2021-09-15 13:15:40|7471.7|7468.9|7474.7|7471.9|7475.7|7472.9|7471.7|7468.9|349
1631711750000|2021-09-15 13:15:50|7474.5|7471.7|7474.7|7471.9|7475.7|7472.9|7474.3|7471.5|72
1631711760000|2021-09-15 13:16:00|7475|7472.2|7475|7472.2|7475.7|7472.9|7474.5|7471.7|179
1631711770000|2021-09-15 13:16:10|7474.7|7471.9|7475|7472.2|7475|7472.2|7474.3|7471.5|38
1631711780000|2021-09-15 13:16:20|7474.7|7471.9|7474.5|7471.7|7475.5|7472.7|7474.3|7471.5|226
1631711790000|2021-09-15 13:16:30|7474.7|7471.9|7475.2|7472.4|7475.2|7472.4|7473.8|7471|32
1631711800000|2021-09-15 13:16:40|7475.5|7472.7|7474.3|7471.5|7475.7|7472.9|7474.3|7471.5|23
1631711810000|2021-09-15 13:16:50|7473.7|7470.9|7474.7|7471.9|7474.7|7471.9|7473.5|7470.7|26
1631711820000|2021-09-15 13:17:00|7475.3|7472.5|7475.7|7472.9|7475.7|7472.9|7475.3|7472.5|13
1631711830000|2021-09-15 13:17:10|7475.5|7472.7|7477.3|7474.5|7477.7|7474.9|7475|7472.2|201
1631711840000|2021-09-15 13:17:20|7477|7474.2|7476.3|7473.5|7477.5|7474.7|7476.3|7473.5|78
1631711850000|2021-09-15 13:17:30|7476|7473.2|7478|7475.2|7478.7|7475.9|7476|7473.2|138
1631711860000|2021-09-15 13:17:40|7477.7|7474.9|7479.7|7476.9|7479.7|7476.9|7477.7|7474.9|87
1631711870000|2021-09-15 13:17:50|7479|7476.2|7479.5|7476.7|7479.7|7476.9|7479|7476.2|77
1631711880000|2021-09-15 13:18:00|7479.7|7476.9|7481.7|7478.9|7481.7|7478.9|7479.7|7476.9|43
1631711890000|2021-09-15 13:18:10|7481.2|7478.4|7480.3|7477.5|7481.7|7478.9|7480.3|7477.5|84
1631711900000|2021-09-15 13:18:20|7480.5|7477.7|7482.7|7479.9|7482.7|7479.9|7480.3|7477.5|60
1631711910000|2021-09-15 13:18:30|7482.5|7479.7|7480.7|7477.9|7483|7480.2|7480.7|7477.9|111
1631711920000|2021-09-15 13:18:40|7480|7477.2|7480.7|7477.9|7480.7|7477.9|7480|7477.2|66
1631711930000|2021-09-15 13:18:50|7482.7|7479.9|7484.7|7481.9|7485.7|7482.9|7482.7|7479.9|265
1631711940000|2021-09-15 13:19:00|7485.7|7482.9|7486.7|7483.9|7487.7|7484.9|7485.7|7482.9|110
1631711950000|2021-09-15 13:19:10|7487.2|7484.4|7488.7|7485.9|7488.7|7485.9|7486.7|7483.9|113
1631711960000|2021-09-15 13:19:20|7487.7|7484.9|7487.7|7484.9|7488.7|7485.9|7487.7|7484.9|121
1631711970000|2021-09-15 13:19:30|7488|7485.2|7490.2|7487.4|7491.7|7488.9|7488|7485.2|94
1631711980000|2021-09-15 13:19:40|7490.7|7487.9|7491.7|7488.9|7491.7|7488.9|7489.5|7486.3|96
1631711990000|2021-09-15 13:19:50|7491.3|7488.5|7493.7|7490.9|7493.7|7490.9|7491|7488.2|64
1631712000000|2021-09-15 13:20:00|7493.3|7490.5|7496.7|7493.9|7498.5|7495.7|7493.3|7490.5|375
1631712010000|2021-09-15 13:20:10|7497|7494.2|7496.5|7493.7|7499.7|7496.9|7496.5|7493.7|163
1631712020000|2021-09-15 13:20:20|7496|7493.2|7496|7493.2|7497.5|7494.7|7495|7492.2|182
1631712030000|2021-09-15 13:20:30|7495.7|7492.9|7495|7492.2|7495.7|7492.9|7493.2|7490.4|68
1631712040000|2021-09-15 13:20:40|7495.2|7492.4|7495|7492.2|7495.7|7492.9|7493.2|7490.4|121
1631712050000|2021-09-15 13:20:50|7494|7491.2|7494|7491.2|7494.7|7491.9|7494|7491.2|31
1631712060000|2021-09-15 13:21:00|7493.5|7490.7|7496.3|7493.5|7496.7|7493.9|7493|7490.2|132
1631712070000|2021-09-15 13:21:10|7495.7|7492.9|7495.5|7492.7|7496.2|7493.4|7495|7491.6|88
1631712080000|2021-09-15 13:21:20|7495.3|7492.5|7496|7493.2|7496.7|7493.9|7495.3|7492.5|179
1631712090000|2021-09-15 13:21:30|7495.7|7492.9|7493.5|7490.7|7495.7|7492.9|7493.5|7490.7|51
1631712100000|2021-09-15 13:21:40|7493.7|7490.9|7492.8|7490|7494|7491.2|7491.8|7489|117
1631712110000|2021-09-15 13:21:50|7492.3|7489.5|7492.5|7489.7|7492.7|7489.9|7490.3|7487.5|111
1631712120000|2021-09-15 13:22:00|7492.7|7489.9|7494.3|7491.5|7494.5|7491.7|7492.7|7489.9|125
1631712130000|2021-09-15 13:22:10|7494|7491.2|7494|7491.2|7494|7491.2|7493.3|7490.5|10
1631712140000|2021-09-15 13:22:20|7494.3|7491.5|7496.7|7493.9|7496.7|7493.9|7494|7491.2|127
1631712150000|2021-09-15 13:22:30|7497.3|7494.5|7499|7496.2|7500|7497.2|7497.3|7494.5|58
1631712160000|2021-09-15 13:22:40|7499.3|7496.5|7498.5|7495.7|7499.7|7496.9|7498.5|7495.7|24
1631712170000|2021-09-15 13:22:50|7497.7|7494.9|7499.7|7496.9|7499.7|7496.9|7497.7|7494.9|169
1631712180000|2021-09-15 13:23:00|7500.7|7497.9|7499.7|7496.9|7500.7|7497.9|7499.7|7496.9|41
1631712190000|2021-09-15 13:23:10|7500|7497.2|7500.5|7497.7|7502.3|7499.5|7499.7|7496.9|194
1631712200000|2021-09-15 13:23:20|7501|7498.2|7500|7497.2|7501|7498.2|7500|7497.2|8
1631712210000|2021-09-15 13:23:30|7500.3|7497.5|7500.3|7497.5|7501.7|7498.9|7500|7497.2|43
1631712220000|2021-09-15 13:23:40|7500.5|7497.7|7501.5|7498.7|7501.7|7498.9|7500.5|7497.7|15
1631712230000|2021-09-15 13:23:50|7501.7|7498.9|7500.7|7497.9|7501.7|7498.9|7499.7|7496.9|211
1631712240000|2021-09-15 13:24:00|7500.5|7497.7|7498.7|7495.9|7500.5|7497.7|7497.7|7494.3|214
1631712250000|2021-09-15 13:24:10|7498.5|7495.7|7499.5|7496.7|7499.7|7496.9|7498|7495.2|48
1631712260000|2021-09-15 13:24:20|7499.7|7496.9|7496.7|7493.9|7499.7|7496.9|7496.7|7493.9|68
1631712270000|2021-09-15 13:24:30|7497|7494.2|7495.7|7492.9|7497|7494.2|7495.7|7492.9|103
1631712280000|2021-09-15 13:24:40|7496|7493.2|7495.7|7492.9|7496.7|7493.9|7495.2|7492.4|73
1631712290000|2021-09-15 13:24:50|7495.4|7492.6|7495.7|7492.9|7495.7|7492.9|7494.7|7491.9|54
1631712300000|2021-09-15 13:25:00|7495.5|7492.7|7497.7|7494.9|7497.7|7494.9|7495|7492.2|44
1631712310000|2021-09-15 13:25:10|7497.5|7494.7|7497|7494.2|7497.7|7494.9|7497|7494.2|4
1631712320000|2021-09-15 13:25:20|7496.7|7493.9|7495|7492.2|7496.7|7493.9|7495|7492.2|43
1631712330000|2021-09-15 13:25:30|7495.2|7492.4|7495.5|7492.7|7495.5|7492.7|7494|7491.2|80
1631712340000|2021-09-15 13:25:40|7495.2|7492.4|7494|7491.2|7495.2|7492.4|7494|7491.2|62
1631712350000|2021-09-15 13:25:50|7494.7|7491.9|7495.7|7492.9|7495.7|7492.9|7494|7491.2|70
1631712360000|2021-09-15 13:26:00|7495.5|7492.7|7495|7492.2|7498.2|7495.4|7495|7492.2|138
1631712370000|2021-09-15 13:26:10|7494.5|7491.7|7491.5|7488.7|7494.5|7491.7|7490.7|7487.9|95
1631712380000|2021-09-15 13:26:20|7491.3|7488.5|7492.9|7490.1|7493.2|7490.4|7491.2|7488.4|62
1631712390000|2021-09-15 13:26:30|7493.2|7490.4|7490.3|7487.5|7495|7492.2|7490.3|7487.5|60
1631712400000|2021-09-15 13:26:40|7489.6|7486.8|7487.5|7484.7|7489.6|7486.8|7486.7|7483.9|128
1631712410000|2021-09-15 13:26:50|7487.7|7484.9|7487.7|7484.9|7488.5|7485.7|7486.7|7483.9|83
1631712420000|2021-09-15 13:27:00|7488|7485.2|7485.2|7482.4|7488|7485.2|7484.7|7481.9|204
1631712430000|2021-09-15 13:27:10|7485.7|7482.9|7485.7|7482.9|7486|7483.2|7484.5|7481.7|88
1631712440000|2021-09-15 13:27:20|7485.5|7482.7|7488.7|7485.9|7488.7|7485.9|7485.5|7482.7|58
1631712450000|2021-09-15 13:27:30|7489|7486.2|7489.7|7486.9|7490|7487.2|7488.3|7485.5|122
1631712460000|2021-09-15 13:27:40|7490|7487.2|7491.7|7488.9|7491.7|7488.9|7490|7487.2|53
1631712470000|2021-09-15 13:27:50|7492|7489.2|7488.2|7485.4|7492.7|7489.9|7488.2|7485.3|137
1631712480000|2021-09-15 13:28:00|7488|7485.2|7487.7|7484.9|7489|7486.2|7487.5|7484.7|131
1631712490000|2021-09-15 13:28:10|7486.3|7483.5|7487|7484.2|7487.7|7484.9|7486.3|7483.5|61
1631712500000|2021-09-15 13:28:20|7487.2|7484.4|7487.7|7484.9|7487.7|7484.9|7485.9|7483.1|103
1631712510000|2021-09-15 13:28:30|7487.3|7484.5|7491|7488.2|7491|7488.2|7487.3|7484.5|104
1631712520000|2021-09-15 13:28:40|7490.7|7487.9|7490.5|7487.7|7491.7|7488.9|7488.7|7485.9|75
1631712530000|2021-09-15 13:28:50|7490.3|7487.5|7489.2|7486.4|7490.3|7487.5|7488.2|7485.4|33
1631712540000|2021-09-15 13:29:00|7489.5|7486.7|7489.5|7486.7|7490.7|7487.9|7489.3|7486.5|13
1631712550000|2021-09-15 13:29:10|7489.7|7486.9|7491.5|7488.7|7491.5|7488.7|7489.5|7486.7|16
1631712560000|2021-09-15 13:29:20|7492|7489.2|7493.8|7491|7494|7491.2|7491.7|7488.9|51
1631712570000|2021-09-15 13:29:30|7493.5|7490.7|7492.5|7489.7|7494.5|7491.7|7492|7489.2|101
1631712580000|2021-09-15 13:29:40|7492.3|7489.5|7491.7|7488.9|7492.7|7489.9|7491.7|7488.9|41
1631712590000|2021-09-15 13:29:50|7491.3|7488.5|7488.8|7486|7492.2|7489.4|7488.8|7486|481
1631712600000|2021-09-15 13:30:00|7488.3|7485.5|7494.3|7491.5|7494.3|7491.5|7487|7484.2|224
1631712610000|2021-09-15 13:30:10|7494|7491.2|7495.5|7492.7|7497.5|7494.7|7493.5|7490.7|222
1631712620000|2021-09-15 13:30:20|7495|7492.2|7495.5|7492.7|7496.3|7493.5|7494.8|7492|122
1631712630000|2021-09-15 13:30:30|7495.3|7492.5|7495.8|7493|7496.3|7493.5|7494.5|7491.7|34
1631712640000|2021-09-15 13:30:40|7495.5|7492.7|7496.5|7493.7|7497.3|7494.5|7494.5|7491.7|96
1631712650000|2021-09-15 13:30:50|7497|7494.2|7496.3|7493.5|7497.3|7494.5|7496.3|7493.5|46
1631712660000|2021-09-15 13:31:00|7496.5|7493.7|7500.5|7497.7|7501.3|7498.5|7496.5|7493.7|156
1631712670000|2021-09-15 13:31:10|7501.3|7498.5|7499.3|7496.5|7501.3|7498.5|7499.3|7496.5|133
1631712680000|2021-09-15 13:31:20|7499.7|7496.9|7501|7498.2|7501.3|7498.5|7498.8|7496|92
1631712690000|2021-09-15 13:31:30|7501.3|7498.5|7500.3|7497.5|7502.3|7499.5|7500.3|7497.5|242
1631712700000|2021-09-15 13:31:40|7501|7498.2|7503.3|7500.5|7503.3|7500.5|7499.3|7496.5|1185
1631712710000|2021-09-15 13:31:50|7503.7|7500.9|7502.7|7499.9|7504|7501.2|7502.3|7499.5|165
1631712720000|2021-09-15 13:32:00|7502.5|7499.7|7504.7|7501.9|7505|7502.2|7502.5|7499.7|222
1631712730000|2021-09-15 13:32:10|7505|7502.2|7502.7|7499.9|7505.7|7502.9|7502.5|7499.7|183
1631712740000|2021-09-15 13:32:20|7503|7500.2|7503|7500.2|7504.7|7501.9|7502.7|7499.9|53
1631712750000|2021-09-15 13:32:30|7503.3|7500.5|7502.7|7499.9|7503.3|7500.5|7501.3|7498.5|53
1631712760000|2021-09-15 13:32:40|7503.5|7500.7|7504|7501.2|7504.7|7501.9|7503|7500.2|117
1631712770000|2021-09-15 13:32:50|7503.7|7500.9|7502.3|7499.5|7503.7|7500.9|7502.3|7499.5|19
1631712780000|2021-09-15 13:33:00|7502|7499.2|7503.5|7500.7|7504.7|7501.9|7502|7499.2|43
1631712790000|2021-09-15 13:33:10|7503.3|7500.5|7502.7|7499.9|7504.7|7501.9|7502.7|7499.9|34
1631712800000|2021-09-15 13:33:20|7503.2|7500.4|7503|7500.2|7504.2|7501.4|7503|7500.2|30
1631712810000|2021-09-15 13:33:30|7503.2|7500.4|7503|7500.2|7503.7|7500.9|7503|7500.2|40
1631712820000|2021-09-15 13:33:40|7503.3|7500.5|7503.5|7500.7|7504.7|7501.9|7503.3|7500.5|37
1631712830000|2021-09-15 13:33:50|7504|7501.2|7503.5|7500.7|7504|7501.2|7503.3|7500.5|95
1631712840000|2021-09-15 13:34:00|7503.7|7500.9|7505.5|7502.7|7505.7|7502.9|7503.7|7500.9|37
1631712850000|2021-09-15 13:34:10|7505.7|7502.9|7504.7|7501.9|7505.7|7502.9|7503.5|7500.7|30
1631712860000|2021-09-15 13:34:20|7505.3|7502.5|7504.5|7501.7|7505.5|7502.7|7504.5|7501.7|9
1631712870000|2021-09-15 13:34:30|7504.3|7501.5|7505|7502.2|7505.5|7502.7|7503|7500.2|95
1631712880000|2021-09-15 13:34:40|7505.3|7502.5|7503|7500.2|7505.7|7502.9|7503|7500.2|77
1631712890000|2021-09-15 13:34:50|7502.7|7499.9|7500.5|7497.7|7502.7|7499.9|7499.3|7496.5|136
1631712900000|2021-09-15 13:35:00|7500.8|7498|7503|7500.2|7503|7500.2|7499.8|7497|34
1631712910000|2021-09-15 13:35:10|7502.8|7500|7505.3|7502.5|7505.5|7502.7|7502.5|7499.7|85
1631712920000|2021-09-15 13:35:20|7505|7502.2|7503.7|7500.9|7505.7|7502.9|7503.5|7500.7|116
1631712930000|2021-09-15 13:35:30|7504.3|7501.5|7506.7|7503.9|7506.7|7503.9|7504.3|7501.5|54
1631712940000|2021-09-15 13:35:40|7506.3|7503.5|7508.7|7505.9|7509.3|7506.5|7506.3|7503.5|230
1631712950000|2021-09-15 13:35:50|7509|7506.2|7510.5|7507.7|7511.3|7508.5|7509|7506.2|106
1631712960000|2021-09-15 13:36:00|7510.3|7507.5|7513|7510.2|7513.3|7510.5|7510.3|7507.5|168
1631712970000|2021-09-15 13:36:10|7513.4|7510.6|7511.3|7508.5|7514.7|7511.9|7511.3|7508.5|526
1631712980000|2021-09-15 13:36:20|7511.7|7508.9|7513|7510.2|7513|7510.2|7511.7|7508.9|59
1631712990000|2021-09-15 13:36:30|7513.3|7510.5|7514|7511.2|7515.5|7512.7|7513.3|7510.5|160
1631713000000|2021-09-15 13:36:40|7513.7|7510.9|7515.2|7512.4|7515.7|7512.9|7513.7|7510.9|114
1631713010000|2021-09-15 13:36:50|7515|7512.2|7516.3|7513.5|7516.7|7513.9|7515|7512.2|37
1631713020000|2021-09-15 13:37:00|7516.5|7513.7|7515.3|7512.5|7516.7|7513.9|7515.3|7512.5|45
1631713030000|2021-09-15 13:37:10|7515|7512.2|7516|7513.2|7517.5|7514.7|7515|7512.2|115
1631713040000|2021-09-15 13:37:20|7516.3|7513.5|7521|7518.2|7521|7518.2|7516.3|7513.5|344
1631713050000|2021-09-15 13:37:30|7520.7|7517.9|7521.3|7518.5|7521.3|7518.5|7520.3|7517.5|40
1631713060000|2021-09-15 13:37:40|7521.5|7518.7|7520.7|7517.9|7521.5|7518.7|7520.3|7517.5|48
1631713070000|2021-09-15 13:37:50|7520.5|7517.7|7520.7|7517.9|7520.7|7517.9|7519.7|7516.9|222
1631713080000|2021-09-15 13:38:00|7520.3|7517.5|7520|7517.2|7520.5|7517.7|7519.3|7516.5|155
1631713090000|2021-09-15 13:38:10|7520.3|7517.5|7518.3|7515.5|7520.7|7517.9|7518.3|7515.5|114
1631713100000|2021-09-15 13:38:20|7518|7515.2|7520.3|7517.5|7520.5|7517.7|7518|7515.2|46
1631713110000|2021-09-15 13:38:30|7520.5|7517.7|7520.5|7517.7|7520.7|7517.9|7519.7|7516.9|96
1631713120000|2021-09-15 13:38:40|7520.7|7517.9|7520.3|7517.5|7520.7|7517.9|7519.3|7516.5|78
1631713130000|2021-09-15 13:38:50|7520.5|7517.7|7522.3|7519.5|7522.3|7519.5|7520.3|7517.5|177
1631713140000|2021-09-15 13:39:00|7522|7519.2|7523|7520.2|7523.7|7520.9|7522|7519.2|219
1631713150000|2021-09-15 13:39:10|7522.8|7520|7521.5|7518.7|7522.8|7520|7521.5|7518.7|79
1631713160000|2021-09-15 13:39:20|7521.3|7518.5|7521|7518.2|7521.7|7518.9|7520.3|7517.5|79
1631713170000|2021-09-15 13:39:30|7520.7|7517.9|7520.3|7517.5|7521|7518.2|7519|7516.2|78
1631713180000|2021-09-15 13:39:40|7520.5|7517.7|7519.7|7516.9|7521.3|7518.5|7519.5|7516.7|35
1631713190000|2021-09-15 13:39:50|7520.3|7517.5|7521.5|7518.7|7521.7|7518.9|7519.3|7516.5|181
1631713200000|2021-09-15 13:40:00|7521.7|7518.9|7518.7|7515.9|7521.7|7518.9|7517.3|7514.5|40
1631713210000|2021-09-15 13:40:10|7519.3|7516.5|7519.5|7516.7|7520.5|7517.7|7519.3|7516.5|131
1631713220000|2021-09-15 13:40:20|7519.8|7517|7521.3|7518.5|7521.7|7518.9|7518.7|7515.9|87
1631713230000|2021-09-15 13:40:30|7521|7518.2|7520.7|7517.9|7521.7|7518.9|7520.7|7517.9|30
1631713240000|2021-09-15 13:40:40|7521.3|7518.5|7521.3|7518.5|7521.7|7518.9|7520.5|7517.7|28
1631713250000|2021-09-15 13:40:50|7521.7|7518.9|7524.2|7521.4|7524.7|7521.9|7521.5|7518.7|69
1631713260000|2021-09-15 13:41:00|7524.5|7521.7|7522.7|7519.9|7524.7|7521.9|7522.7|7519.9|48
1631713270000|2021-09-15 13:41:10|7523.3|7520.5|7524.7|7521.9|7524.7|7521.9|7522.7|7519.9|155
1631713280000|2021-09-15 13:41:20|7524.5|7521.7|7523.7|7520.9|7525.3|7522.5|7523.3|7520.5|181
1631713290000|2021-09-15 13:41:30|7524|7521.2|7522.7|7519.9|7524.5|7521.7|7522.5|7519.7|99
1631713300000|2021-09-15 13:41:40|7522.5|7519.7|7520.3|7517.5|7523.5|7520.7|7520.3|7517.5|85
1631713310000|2021-09-15 13:41:50|7519.7|7516.9|7515.3|7512.5|7519.7|7516.9|7515.3|7512.5|78
1631713320000|2021-09-15 13:42:00|7515.5|7512.7|7515.7|7512.9|7518.5|7515.7|7515.2|7512.4|95
1631713330000|2021-09-15 13:42:10|7515.5|7512.7|7513|7510.2|7516|7513.2|7513|7510.2|210
1631713340000|2021-09-15 13:42:20|7513.2|7510.4|7513|7510.2|7514.7|7511.9|7512.7|7509.9|89
1631713350000|2021-09-15 13:42:30|7512.7|7509.9|7512.7|7509.9|7514.5|7511.7|7511.5|7508.7|123
1631713360000|2021-09-15 13:42:40|7513.2|7510.4|7514.5|7511.7|7514.7|7511.9|7512.7|7509.9|46
1631713370000|2021-09-15 13:42:50|7514.2|7511.4|7512.7|7509.9|7514.2|7511.4|7511.7|7508.9|34
1631713380000|2021-09-15 13:43:00|7513|7510.2|7517.7|7514.9|7517.7|7514.9|7513|7510.2|81
1631713390000|2021-09-15 13:43:10|7518.2|7515.4|7518.7|7515.9|7518.7|7515.9|7516.7|7513.9|49
1631713400000|2021-09-15 13:43:20|7519.2|7516.4|7515|7512.2|7519.2|7516.4|7515|7512.2|94
1631713410000|2021-09-15 13:43:30|7514.7|7511.9|7515.5|7512.7|7515.5|7512.7|7514.2|7511.4|64
1631713420000|2021-09-15 13:43:40|7515.7|7512.9|7517.5|7514.7|7517.7|7514.9|7515|7512.2|43
1631713430000|2021-09-15 13:43:50|7517.7|7514.9|7517.2|7514.4|7517.7|7514.9|7517|7514.2|8
1631713440000|2021-09-15 13:44:00|7517|7514.2|7519.5|7516.7|7520.2|7517.4|7517|7514.2|19
1631713450000|2021-09-15 13:44:10|7518.7|7515.9|7516.5|7513.7|7518.7|7515.9|7516|7513.2|94
1631713460000|2021-09-15 13:44:20|7517|7514.2|7515.5|7512.7|7518|7515.2|7515.5|7512.7|87
1631713470000|2021-09-15 13:44:30|7516.7|7513.9|7518|7515.2|7518|7515.2|7516.2|7513.4|28
1631713480000|2021-09-15 13:44:40|7518.2|7515.4|7518.7|7515.9|7518.7|7515.9|7517.2|7514.4|42
1631713490000|2021-09-15 13:44:50|7519.2|7516.4|7518.5|7515.7|7521.2|7518.4|7517.7|7514.9|147
1631713500000|2021-09-15 13:45:00|7517.7|7514.9|7522|7519.2|7522.7|7519.9|7517.2|7514.4|60
1631713510000|2021-09-15 13:45:10|7522.2|7519.4|7524|7521.2|7524.7|7521.9|7522|7519.2|61
1631713520000|2021-09-15 13:45:20|7524.2|7521.4|7521.7|7518.9|7524.7|7521.9|7520.2|7517.4|214
1631713530000|2021-09-15 13:45:30|7521.2|7518.4|7523|7520.2|7523|7520.2|7520.9|7518.1|371
1631713540000|2021-09-15 13:45:40|7523.2|7520.4|7521.7|7518.9|7523.2|7520.4|7521.2|7518.4|86
1631713550000|2021-09-15 13:45:50|7522.2|7519.4|7522.5|7519.7|7523.2|7520.4|7522.2|7519.4|220
1631713560000|2021-09-15 13:46:00|7522.7|7519.9|7525.7|7522.9|7526.5|7523.7|7522.5|7519.7|202
1631713570000|2021-09-15 13:46:10|7525.5|7522.7|7524.7|7521.9|7525.7|7522.9|7524|7521.2|77
1631713580000|2021-09-15 13:46:20|7524.4|7521.6|7526.7|7523.9|7527.7|7524.9|7524.2|7521.4|209
1631713590000|2021-09-15 13:46:30|7527|7524.2|7525.7|7522.9|7527|7524.2|7525.2|7522.4|110
1631713600000|2021-09-15 13:46:40|7525.2|7522.4|7523.7|7520.9|7525.7|7522.9|7523.7|7520.9|118
1631713610000|2021-09-15 13:46:50|7523.9|7521.1|7524.7|7521.9|7524.7|7521.9|7523.7|7520.9|43
1631713620000|2021-09-15 13:47:00|7525.1|7522.3|7525.7|7522.9|7529.1|7526.3|7524.2|7521.4|173
1631713630000|2021-09-15 13:47:10|7525.4|7522.6|7523.9|7521.1|7525.4|7522.6|7523.7|7520.9|36
1631713640000|2021-09-15 13:47:20|7523.7|7520.9|7521.7|7518.9|7524.1|7521.3|7521.1|7518.3|90
1631713650000|2021-09-15 13:47:30|7521.9|7519.1|7525.4|7522.6|7525.4|7522.6|7521.9|7519.1|39
1631713660000|2021-09-15 13:47:40|7525.1|7522.3|7523.4|7520.6|7525.1|7522.3|7522.9|7520.1|64
1631713670000|2021-09-15 13:47:50|7523.1|7520.3|7524.7|7521.9|7524.7|7521.9|7522.7|7519.9|29
1631713680000|2021-09-15 13:48:00|7524.9|7522.1|7525.7|7522.9|7525.7|7522.9|7524.7|7521.9|41
1631713690000|2021-09-15 13:48:10|7526.7|7523.9|7527.7|7524.9|7528.1|7525.3|7525.7|7522.9|84
1631713700000|2021-09-15 13:48:20|7527.1|7524.3|7529.4|7526.6|7529.4|7526.6|7526.7|7523.9|41
1631713710000|2021-09-15 13:48:30|7530.1|7527.3|7530.6|7527.8|7532.1|7529.3|7530.1|7527.3|268
1631713720000|2021-09-15 13:48:40|7531.1|7528.3|7533.7|7530.9|7534.1|7531.3|7530.9|7528.1|110
1631713730000|2021-09-15 13:48:50|7533.9|7531.1|7533.4|7530.6|7534.1|7531.3|7532.9|7530.1|353
1631713740000|2021-09-15 13:49:00|7533.2|7530.4|7530.7|7527.9|7533.9|7531.1|7529.7|7526.9|92
1631713750000|2021-09-15 13:49:10|7531.4|7528.6|7532.1|7529.3|7532.1|7529.3|7531.4|7528.6|45
1631713760000|2021-09-15 13:49:20|7531.7|7528.9|7531.9|7529.1|7532.7|7529.9|7530.7|7527.9|37
1631713770000|2021-09-15 13:49:30|7532.2|7529.4|7534.4|7531.6|7534.6|7531.8|7531.7|7528.9|53
1631713780000|2021-09-15 13:49:40|7533.9|7531.1|7533.7|7530.9|7534.7|7531.9|7532.7|7529.9|74
1631713790000|2021-09-15 13:49:50|7533.4|7530.6|7534.7|7531.9|7535.1|7532.3|7533.4|7530.6|57
1631713800000|2021-09-15 13:50:00|7534.4|7531.6|7534.4|7531.6|7536.4|7533.6|7533.9|7531.1|160
1631713810000|2021-09-15 13:50:10|7534.9|7532.1|7535.1|7532.3|7536.1|7533.3|7534.4|7531.6|72
1631713820000|2021-09-15 13:50:20|7534.9|7532.1|7533.4|7530.6|7534.9|7532.1|7533.4|7530.6|41
1631713830000|2021-09-15 13:50:30|7533|7530.2|7535.4|7532.6|7536.1|7533.3|7532.4|7529.6|87
1631713840000|2021-09-15 13:50:40|7535.1|7532.3|7534.1|7531.3|7535.4|7532.6|7533.4|7530.6|201
1631713850000|2021-09-15 13:50:50|7534.7|7531.9|7536.7|7533.9|7536.9|7534.1|7534.7|7531.9|21
1631713860000|2021-09-15 13:51:00|7537.1|7534.3|7541.1|7538.3|7541.1|7538.3|7536.9|7534.1|221
1631713870000|2021-09-15 13:51:10|7541.4|7538.6|7542.7|7539.9|7542.7|7539.9|7540.7|7537.9|645
1631713880000|2021-09-15 13:51:20|7543.1|7540.3|7541.7|7538.9|7543.9|7541.1|7540.9|7538.1|72
1631713890000|2021-09-15 13:51:30|7542.1|7539.3|7542.4|7539.6|7543.4|7540.6|7541.7|7538.9|135
1631713900000|2021-09-15 13:51:40|7542.7|7539.9|7546.2|7543.4|7546.9|7544.1|7542.7|7539.9|86
1631713910000|2021-09-15 13:51:50|7545.7|7542.9|7544.1|7541.3|7545.7|7542.9|7543.9|7541.1|150
1631713920000|2021-09-15 13:52:00|7544.7|7541.9|7546.6|7543.8|7547.1|7544.3|7544.7|7541.9|87
1631713930000|2021-09-15 13:52:10|7547.1|7544.3|7548.3|7545.5|7550.8|7548|7547.1|7544.3|3393
1631713940000|2021-09-15 13:52:20|7548.6|7545.8|7547.1|7544.3|7548.8|7546|7546.6|7543.8|306
1631713950000|2021-09-15 13:52:30|7547.3|7544.5|7547.8|7545|7549.8|7547|7547.1|7544.3|116
1631713960000|2021-09-15 13:52:40|7548.6|7545.8|7547.3|7544.5|7548.6|7545.8|7546.1|7543.3|146
1631713970000|2021-09-15 13:52:50|7547.6|7544.8|7545.3|7542.5|7547.6|7544.8|7545.1|7542.3|95
1631713980000|2021-09-15 13:53:00|7545.1|7542.3|7546.1|7543.3|7546.3|7543.5|7544.3|7541.5|103
1631713990000|2021-09-15 13:53:10|7546.3|7543.5|7545.6|7542.8|7546.8|7544|7544.8|7542|184
1631714000000|2021-09-15 13:53:20|7545.1|7542.3|7544|7541.2|7546.3|7543.5|7543.6|7540.8|609
1631714010000|2021-09-15 13:53:30|7544.3|7541.5|7544.8|7542|7546.3|7543.5|7544.3|7541.5|28
1631714020000|2021-09-15 13:53:40|7544.6|7541.8|7544.6|7541.8|7545.3|7542.5|7543.1|7540.3|92
1631714030000|2021-09-15 13:53:50|7544.8|7542|7544.1|7541.3|7546.3|7543.5|7543.6|7540.8|94
1631714040000|2021-09-15 13:54:00|7543.8|7541|7544.6|7541.8|7546.6|7543.8|7541.6|7538.8|71
1631714050000|2021-09-15 13:54:10|7545.1|7542.3|7545.6|7542.8|7545.8|7543|7544.6|7541.8|80
1631714060000|2021-09-15 13:54:20|7545|7542.2|7544.5|7541.7|7545.3|7542.5|7542.8|7540|120
1631714070000|2021-09-15 13:54:30|7544.8|7542|7547|7544.2|7547.3|7544.5|7544.3|7541.5|319
1631714080000|2021-09-15 13:54:40|7547.2|7544.4|7546.6|7543.8|7547.8|7545|7546|7543.2|123
1631714090000|2021-09-15 13:54:50|7546.8|7544|7546.8|7544|7547.6|7544.8|7546.6|7543.8|44
1631714100000|2021-09-15 13:55:00|7546.6|7543.8|7547.3|7544.5|7548|7545.2|7546.6|7543.8|51
1631714110000|2021-09-15 13:55:10|7547.6|7544.8|7547.6|7544.8|7548.8|7546|7546.8|7544|73
1631714120000|2021-09-15 13:55:20|7547.8|7545|7547.3|7544.5|7548|7545.2|7547.3|7544.5|65
1631714130000|2021-09-15 13:55:30|7546.8|7544|7546.3|7543.5|7547.8|7545|7545.6|7542.8|66
1631714140000|2021-09-15 13:55:40|7546.1|7543.3|7547.8|7545|7548|7545.2|7546|7543.2|29
1631714150000|2021-09-15 13:55:50|7548|7545.2|7548|7545.2|7548|7545.2|7547.6|7544.8|33
1631714160000|2021-09-15 13:56:00|7547.6|7544.8|7546.6|7543.8|7549|7546.2|7546.6|7543.8|103
1631714170000|2021-09-15 13:56:10|7547|7544.2|7546.8|7544|7547.3|7544.5|7546|7543.2|30
1631714180000|2021-09-15 13:56:20|7547|7544.2|7547.3|7544.5|7548|7545.2|7546.8|7544|79
1631714190000|2021-09-15 13:56:30|7547|7544.2|7548|7545.2|7548|7545.2|7546|7543.2|98
1631714200000|2021-09-15 13:56:40|||||||||14
1631714210000|2021-09-15 13:56:50|7547.6|7544.8|7546|7543.2|7547.6|7544.8|7546|7543.2|39
1631714220000|2021-09-15 13:57:00|7546.3|7543.5|7546.8|7544|7548|7545.2|7546.3|7543.5|58
1631714230000|2021-09-15 13:57:10|7546.6|7543.8|7545.3|7542.5|7547|7544.2|7545|7542.2|116
1631714240000|2021-09-15 13:57:20|7545|7542.2|7544|7541.2|7545|7542.2|7543.6|7540.8|87
1631714250000|2021-09-15 13:57:30|7544.3|7541.5|7542.8|7540|7544.8|7542|7542.6|7539.8|49
1631714260000|2021-09-15 13:57:40|7543|7540.2|7544|7541.2|7544|7541.2|7542.6|7539.8|29
1631714270000|2021-09-15 13:57:50|7544.8|7542|7546.3|7543.5|7547|7544.2|7544.8|7542|79
1631714280000|2021-09-15 13:58:00|7546|7543.2|7549|7546.2|7549|7546.2|7546|7543.2|119
1631714290000|2021-09-15 13:58:10|7549.3|7546.5|7549|7546.2|7549.3|7546.5|7548.6|7545.8|170
1631714300000|2021-09-15 13:58:20|7548.8|7546|7549|7546.2|7549|7546.2|7548.6|7545.8|24
1631714310000|2021-09-15 13:58:30|7549.3|7546.5|7548.8|7546|7549.6|7546.8|7548.6|7545.8|118
1631714320000|2021-09-15 13:58:40|7549|7546.2|7547.6|7544.8|7549|7546.2|7547.6|7544.8|88
1631714330000|2021-09-15 13:58:50|7546.6|7543.8|7546|7543.2|7546.6|7543.8|7544.6|7541.8|27
1631714340000|2021-09-15 13:59:00|7546.6|7543.8|7548.6|7545.8|7549|7546.2|7545.8|7543|87
1631714350000|2021-09-15 13:59:10|7548.3|7545.5|7548.6|7545.8|7549.6|7546.8|7548.3|7545.5|272
1631714360000|2021-09-15 13:59:20|7547.6|7544.8|7548.3|7545.5|7548.3|7545.5|7547.6|7544.8|49
1631714370000|2021-09-15 13:59:30|7548.6|7545.8|7547.6|7544.8|7549|7546.2|7547.6|7544.8|27
1631714380000|2021-09-15 13:59:40|7547.8|7545|7546|7543.2|7548|7545.2|7545.8|7543|82
1631714390000|2021-09-15 13:59:50|7546.6|7543.8|7548|7545.2|7548|7545.2|7546.6|7543.8|14
1631714400000|2021-09-15 14:00:00|7548.3|7545.5|7549.3|7546.5|7550|7547.2|7548.3|7545.5|148
1631714410000|2021-09-15 14:00:10|7548.8|7546|7549.5|7546.7|7550|7547.2|7548.6|7545.8|178
1631714420000|2021-09-15 14:00:20|7549.8|7547|7547.8|7545|7549.8|7547|7547|7544.2|55
1631714430000|2021-09-15 14:00:30|7547.3|7544.5|7544|7541.2|7548|7545.2|7543.6|7540.8|140
1631714440000|2021-09-15 14:00:40|7543.6|7540.8|7542.8|7540|7544.3|7541.5|7542.3|7539.5|56
1631714450000|2021-09-15 14:00:50|7542.6|7539.8|7543.6|7540.8|7544|7541.2|7541|7538.2|117
1631714460000|2021-09-15 14:01:00|7543|7540.2|7543|7540.2|7544|7541.2|7543|7540.2|99
1631714470000|2021-09-15 14:01:10|7543.9|7541.1|7545|7542.2|7545.8|7543|7543.9|7541.1|109
1631714480000|2021-09-15 14:01:20|7544.8|7542|7543.6|7540.8|7545|7542.2|7543.6|7540.8|114
1631714490000|2021-09-15 14:01:30|7543.3|7540.5|7544.3|7541.5|7544.3|7541.5|7542.6|7539.8|62
1631714500000|2021-09-15 14:01:40|7544.6|7541.8|7546.3|7543.5|7546.3|7543.5|7543.6|7540.8|36
1631714510000|2021-09-15 14:01:50|7546.6|7543.8|7547.6|7544.8|7548.3|7545.5|7546.3|7543.5|51
1631714520000|2021-09-15 14:02:00|7548.1|7545.3|7549.3|7546.5|7549.3|7546.5|7546.8|7544|40
1631714530000|2021-09-15 14:02:10|7548.8|7546|7548.3|7545.5|7549.6|7546.8|7547.6|7544.8|36
1631714540000|2021-09-15 14:02:20|7548.8|7546|7550.6|7547.8|7550.6|7547.8|7548.6|7545.8|108
1631714550000|2021-09-15 14:02:30|7550.8|7548|7550.3|7547.5|7552.6|7549.8|7550.1|7547.3|319
1631714560000|2021-09-15 14:02:40|7549.6|7546.8|7550|7547.2|7550.3|7547.5|7548.6|7545.8|28
1631714570000|2021-09-15 14:02:50|7550.3|7547.5|7549.3|7546.5|7550.3|7547.5|7548.6|7545.8|38
1631714580000|2021-09-15 14:03:00|7549.6|7546.8|7550.1|7547.3|7550.3|7547.5|7549.6|7546.8|14
1631714590000|2021-09-15 14:03:10|7549.6|7546.8|7550.6|7547.8|7551|7548.2|7549.6|7546.8|29
1631714600000|2021-09-15 14:03:20|7550.8|7548|7550.6|7547.8|7551.6|7548.8|7550.6|7547.8|27
1631714610000|2021-09-15 14:03:30|7550|7547.2|7550.8|7548|7550.8|7548|7549.8|7547|59
1631714620000|2021-09-15 14:03:40|7551|7548.2|7551|7548.2|7552.1|7549.3|7550.6|7547.8|41
1631714630000|2021-09-15 14:03:50|7551.6|7548.8|7552.1|7549.3|7552.1|7549.3|7550.8|7548|12
1631714640000|2021-09-15 14:04:00|7552.3|7549.5|7554.6|7551.8|7554.6|7551.8|7552.3|7549.5|175
1631714650000|2021-09-15 14:04:10|7554.3|7551.5|7552.8|7550|7554.3|7551.5|7551|7548.2|117
1631714660000|2021-09-15 14:04:20|7552.6|7549.8|7554.1|7551.3|7554.3|7551.5|7552.6|7549.8|76
1631714670000|2021-09-15 14:04:30|7553.8|7551|7554.6|7551.8|7554.8|7552|7552.6|7549.8|77
1631714680000|2021-09-15 14:04:40|7554.3|7551.5|7557|7554.2|7557|7554.2|7553.6|7550.8|472
1631714690000|2021-09-15 14:04:50|7557.6|7554.8|7558.8|7556|7560.6|7557.8|7557.6|7554.8|427
1631714700000|2021-09-15 14:05:00|7559|7556.2|7559.3|7556.5|7561.6|7558.8|7558.6|7555.8|644
1631714710000|2021-09-15 14:05:10|7559.1|7556.3|7555.6|7552.8|7559.3|7556.5|7555.6|7552.8|48
1631714720000|2021-09-15 14:05:20|7556.1|7553.3|7556.3|7553.5|7556.6|7553.8|7555.6|7552.8|65
1631714730000|2021-09-15 14:05:30|7556.6|7553.8|7560.5|7557.7|7560.5|7557.7|7556.6|7553.8|67
1631714740000|2021-09-15 14:05:40|7561.3|7558.5|7558.3|7555.5|7561.3|7558.5|7557.5|7554.7|50
1631714750000|2021-09-15 14:05:50|7558.5|7555.7|7558.5|7555.7|7558.5|7555.7|7556.5|7553.7|179
1631714760000|2021-09-15 14:06:00|7558.3|7555.5|7558.5|7555.7|7560.3|7557.5|7557.5|7554.7|70
1631714770000|2021-09-15 14:06:10|7558.3|7555.5|7557.8|7555|7558.5|7555.7|7557.5|7554.7|54
1631714780000|2021-09-15 14:06:20|7557.5|7554.7|7551|7548.2|7557.5|7554.7|7550.5|7547.7|128
1631714790000|2021-09-15 14:06:30|7551.3|7548.5|7546.8|7544|7551.3|7548.5|7546.5|7543.7|87
1631714800000|2021-09-15 14:06:40|7547|7544.2|7548.5|7545.7|7549|7546.2|7545.8|7543|125
1631714810000|2021-09-15 14:06:50|7547.8|7545|7546.3|7543.5|7547.8|7545|7545.8|7543|31
1631714820000|2021-09-15 14:07:00|7546.8|7544|7540.3|7537.5|7547.8|7545|7539.5|7536.7|266
1631714830000|2021-09-15 14:07:10|7540.8|7538|7543.3|7540.5|7543.5|7540.7|7540.8|7538|265
1631714840000|2021-09-15 14:07:20|7543.5|7540.7|7541.8|7539|7543.5|7540.7|7541.5|7538.7|217
1631714850000|2021-09-15 14:07:30|7542.1|7539.3|7539.5|7536.7|7542.1|7539.3|7539.5|7536.7|193
1631714860000|2021-09-15 14:07:40|7540.3|7537.5|7536.5|7533.7|7540.8|7538|7536.5|7533.7|264
1631714870000|2021-09-15 14:07:50|7536.8|7534|7534.5|7531.7|7537.5|7534.7|7534.5|7531.7|100
1631714880000|2021-09-15 14:08:00|7535.5|7532.7|7537|7534.2|7537.5|7534.7|7534.8|7532|125
1631714890000|2021-09-15 14:08:10|7536.8|7534|7529.5|7526.7|7536.8|7534|7528.1|7525.3|156
1631714900000|2021-09-15 14:08:20|7529.1|7526.3|7524.8|7522|7529.1|7526.3|7523.8|7521|355
1631714910000|2021-09-15 14:08:30|7524.3|7521.5|7529.5|7526.7|7529.5|7526.7|7524.3|7521.5|150
1631714920000|2021-09-15 14:08:40|7529.8|7527|7529.8|7527|7530.3|7527.5|7528.3|7525.5|140
1631714930000|2021-09-15 14:08:50|7530|7527.2|7528.8|7526|7531.5|7528.7|7528.8|7526|367
1631714940000|2021-09-15 14:09:00|7528.5|7525.7|7523.5|7520.7|7528.5|7525.7|7521.8|7519|155
1631714950000|2021-09-15 14:09:10|7523.1|7520.3|7521.3|7518.5|7523.6|7520.8|7521.1|7518.3|60
1631714960000|2021-09-15 14:09:20|7521.1|7518.3|7519.8|7517|7521.1|7518.3|7517.1|7514.3|206
1631714970000|2021-09-15 14:09:30|7519.6|7516.8|7521.4|7518.6|7523.1|7520.3|7519.6|7516.8|114
1631714980000|2021-09-15 14:09:40|7521.9|7519.1|7525.8|7523|7526.3|7523.5|7521.6|7518.8|271
1631714990000|2021-09-15 14:09:50|7526.3|7523.5|7526.8|7524|7527.8|7525|7526.1|7523.3|64
1631715000000|2021-09-15 14:10:00|7526.5|7523.7|7530.1|7527.3|7531.3|7528.5|7526.1|7523.3|60
1631715010000|2021-09-15 14:10:10|7529.8|7527|7532.8|7530|7533.5|7530.7|7529.8|7527|60
1631715020000|2021-09-15 14:10:20|7533.3|7530.5|7533.3|7530.5|7536.8|7534|7533.1|7530.3|119
1631715030000|2021-09-15 14:10:30|7532.1|7529.3|7531.1|7528.3|7533.1|7530.3|7530.1|7527.3|328
1631715040000|2021-09-15 14:10:40|7530.1|7527.3|7526.8|7524|7531.1|7528.3|7525.6|7522.8|152
1631715050000|2021-09-15 14:10:50|7526.6|7523.8|7528.8|7526|7528.8|7526|7523.1|7520.3|54
1631715060000|2021-09-15 14:11:00|7528.5|7525.7|7528.3|7525.5|7529.8|7527|7526.8|7524|49
1631715070000|2021-09-15 14:11:10|7528.1|7525.3|7528.3|7525.5|7529.3|7526.5|7526.8|7524|44
1631715080000|2021-09-15 14:11:20|7528.1|7525.3|7527.5|7524.7|7528.5|7525.7|7525.8|7523|88
1631715090000|2021-09-15 14:11:30|7528.3|7525.5|7525.3|7522.5|7528.3|7525.5|7524.8|7522|27
1631715100000|2021-09-15 14:11:40|7525.5|7522.7|7523.8|7521|7525.5|7522.7|7523.8|7521|54
1631715110000|2021-09-15 14:11:50|7524.8|7522|7526.8|7524|7527.5|7524.7|7524.6|7521.8|57
1631715120000|2021-09-15 14:12:00|7527.1|7524.3|7527.5|7524.7|7527.5|7524.7|7525.1|7522.3|22
1631715130000|2021-09-15 14:12:10|7526.8|7524|7523.8|7521|7527.1|7524.3|7523.8|7521|73
1631715140000|2021-09-15 14:12:20|7523.1|7520.3|7525|7522.2|7525.1|7522.3|7521.8|7519|615
1631715150000|2021-09-15 14:12:30|7525.3|7522.5|7525.3|7522.5|7525.5|7522.7|7523.1|7520.3|37
1631715160000|2021-09-15 14:12:40|7525.8|7523|7523.5|7520.7|7526.5|7523.7|7523.5|7520.7|87
1631715170000|2021-09-15 14:12:50|7522.5|7519.7|7522.8|7520|7523.5|7520.7|7522.3|7519.5|85
1631715180000|2021-09-15 14:13:00|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|7517.5|7514.7|64
1631715190000|2021-09-15 14:13:10|7523.1|7520.3|7526.3|7523.5|7526.8|7524|7523.1|7520.3|44
1631715200000|2021-09-15 14:13:20|7527.1|7524.3|7527.3|7524.5|7527.5|7524.7|7526.3|7523.5|16
1631715210000|2021-09-15 14:13:30|7527.5|7524.7|7524|7521.2|7527.5|7524.7|7524|7521.2|13
1631715220000|2021-09-15 14:13:40|7524.5|7521.7|7526.5|7523.7|7526.5|7523.7|7524.5|7521.7|18
1631715230000|2021-09-15 14:13:50|7526.8|7524|7527.5|7524.7|7528.5|7525.7|7526.8|7524|49
1631715240000|2021-09-15 14:14:00|7527.3|7524.5|7527.5|7524.7|7528.5|7525.7|7527|7524.2|104
1631715250000|2021-09-15 14:14:10|7526.9|7524.1|7526|7523.2|7527.5|7524.7|7525.5|7522.7|48
1631715260000|2021-09-15 14:14:20|7526.5|7523.7|7525|7522.2|7526.5|7523.7|7524.5|7521.7|26
1631715270000|2021-09-15 14:14:30|7525.3|7522.5|7525.8|7523|7526.5|7523.7|7525.3|7522.5|4
1631715280000|2021-09-15 14:14:40|7525.5|7522.7|7524.5|7521.7|7525.8|7523|7524.3|7521.5|47
1631715290000|2021-09-15 14:14:50|7525.3|7522.5|7526.8|7524|7526.8|7524|7525.1|7522.3|6
1631715300000|2021-09-15 14:15:00|7527.1|7524.3|7528.5|7525.7|7529.1|7526.3|7526|7523.2|122
1631715310000|2021-09-15 14:15:10|7529|7526.2|7525.8|7523|7529|7526.2|7525.8|7523|47
1631715320000|2021-09-15 14:15:20|7526|7523.2|7526.3|7523.5|7527.5|7524.7|7526|7523.2|44
1631715330000|2021-09-15 14:15:30|7526.5|7523.7|7527.8|7525|7528.5|7525.7|7526.3|7523.5|44
1631715340000|2021-09-15 14:15:40|7528.5|7525.7|7528.5|7525.7|7529.1|7526.3|7527.8|7525|46
1631715350000|2021-09-15 14:15:50|7527.8|7525|7529|7526.2|7529|7526.2|7525.5|7522.7|61
1631715360000|2021-09-15 14:16:00|7529.8|7527|7532.5|7529.7|7532.5|7529.7|7529.8|7527|97
1631715370000|2021-09-15 14:16:10|7532.3|7529.5|7537.3|7534.5|7538.8|7536|7531.8|7529|144
1631715380000|2021-09-15 14:16:20|7537.1|7534.3|7536.5|7533.7|7537.3|7534.5|7535.8|7533|37
1631715390000|2021-09-15 14:16:30|7537.1|7534.3|7537.5|7534.7|7539.3|7536.5|7536.8|7534|22
1631715400000|2021-09-15 14:16:40|7537.3|7534.5|7534.5|7531.7|7537.3|7534.5|7534.5|7531.7|53
1631715410000|2021-09-15 14:16:50|7534.8|7532|7534.5|7531.7|7537.3|7534.5|7534.5|7531.7|24
1631715420000|2021-09-15 14:17:00|7535.1|7532.3|7535.5|7532.7|7536.5|7533.7|7534.5|7531.7|40
1631715430000|2021-09-15 14:17:10|7536|7533.2|7535.5|7532.7|7536|7533.2|7534.3|7531.5|16
1631715440000|2021-09-15 14:17:20|7535.8|7533|7536.5|7533.7|7536.5|7533.7|7535.5|7532.7|18
1631715450000|2021-09-15 14:17:30|7536.8|7534|7535.5|7532.7|7536.8|7534|7535.5|7532.7|12
1631715460000|2021-09-15 14:17:40|7535|7532.2|7534|7531.2|7537.1|7534.3|7533.8|7531|51
1631715470000|2021-09-15 14:17:50|7534.5|7531.7|7532.3|7529.5|7534.5|7531.7|7530.3|7527.5|65
1631715480000|2021-09-15 14:18:00|7532.5|7529.7|7535.5|7532.7|7535.5|7532.7|7531.5|7528.7|26
1631715490000|2021-09-15 14:18:10|7534.5|7531.7|7535.5|7532.7|7536|7533.2|7534.5|7531.7|60
1631715500000|2021-09-15 14:18:20|7538.3|7535.5|7537.5|7534.7|7538.5|7535.7|7537|7534.2|167
1631715510000|2021-09-15 14:18:30|7537.8|7535|7537.5|7534.7|7537.8|7535|7537.5|7534.7|60
1631715520000|2021-09-15 14:18:40|7536.8|7534|7538.3|7535.5|7538.3|7535.5|7536.5|7533.7|34
1631715530000|2021-09-15 14:18:50|7538.5|7535.7|7535.3|7532.5|7539|7536.2|7534.8|7532|103
1631715540000|2021-09-15 14:19:00|7535.5|7532.7|7532.3|7529.5|7536.1|7533.3|7532.1|7529.3|1247
1631715550000|2021-09-15 14:19:10|7532.1|7529.3|7532.1|7529.3|7533.5|7530.7|7531.6|7528.8|54
1631715560000|2021-09-15 14:19:20|7531.9|7529.1|7529.1|7526.3|7532.1|7529.3|7529.1|7526.3|22
1631715570000|2021-09-15 14:19:30|7529.4|7526.6|7530.1|7527.3|7531.1|7528.3|7528.9|7526.1|25
1631715580000|2021-09-15 14:19:40|7531.1|7528.3|7530.1|7527.3|7531.1|7528.3|7529.4|7526.6|55
1631715590000|2021-09-15 14:19:50|7530.6|7527.8|7530.9|7528.1|7531.1|7528.3|7529.4|7526.6|34
1631715600000|2021-09-15 14:20:00|7531.1|7528.3|7532.1|7529.3|7532.1|7529.3|7531.1|7528.3|30
1631715610000|2021-09-15 14:20:10|7531.1|7528.3|7532.1|7529.3|7532.1|7529.3|7531.1|7528.3|70
1631715620000|2021-09-15 14:20:20|7532.3|7529.5|7534.4|7531.6|7535.6|7532.8|7532.3|7529.5|134
1631715630000|2021-09-15 14:20:30|7534.1|7531.3|7534.1|7531.3|7536.1|7533.3|7533.4|7530.6|110
1631715640000|2021-09-15 14:20:40|7533.9|7531.1|7535.1|7532.3|7535.1|7532.3|7533.9|7531.1|28
1631715650000|2021-09-15 14:20:50|7535.4|7532.6|7534.6|7531.8|7536.1|7533.3|7533.4|7530.6|25
1631715660000|2021-09-15 14:21:00|7535.1|7532.3|7534.1|7531.3|7535.8|7533|7534.1|7531.3|114
1631715670000|2021-09-15 14:21:10|7534.4|7531.6|7537.1|7534.3|7537.1|7534.3|7534.4|7531.6|25
1631715680000|2021-09-15 14:21:20|7536.4|7533.6|7538.6|7535.8|7538.9|7536.1|7536.4|7533.4|304
1631715690000|2021-09-15 14:21:30|7539.1|7536.3|7542.6|7539.8|7543.1|7540.3|7539.1|7536.3|74
1631715700000|2021-09-15 14:21:40|7542.1|7539.3|7542.4|7539.6|7543.4|7540.6|7542.1|7539.3|50
1631715710000|2021-09-15 14:21:50|7542.1|7539.3|7541.9|7539.1|7542.1|7539.3|7541.1|7538.3|58
1631715720000|2021-09-15 14:22:00|7541.6|7538.8|7540.1|7537.3|7541.9|7539.1|7539.9|7537.1|53
1631715730000|2021-09-15 14:22:10|7540.6|7537.8|7539.9|7537.1|7540.9|7538.1|7539.6|7536.8|22
1631715740000|2021-09-15 14:22:20|7540.1|7537.3|7536.1|7533.3|7540.1|7537.3|7536.1|7533.3|44
1631715750000|2021-09-15 14:22:30|7535.4|7532.6|7537.1|7534.3|7537.6|7534.8|7535.4|7532.6|55
1631715760000|2021-09-15 14:22:40|7536.6|7533.8|7541.4|7538.6|7541.6|7538.8|7536.6|7533.8|53
1631715770000|2021-09-15 14:22:50|7541.9|7539.1|7543.9|7541.1|7544.4|7541.6|7541.1|7538.3|97
1631715780000|2021-09-15 14:23:00|7544.1|7541.3|7550.6|7547.8|7550.9|7548.1|7544.1|7541.3|187
1631715790000|2021-09-15 14:23:10|7550.9|7548.1|7552.1|7549.3|7552.1|7549.3|7549.6|7546.8|224
1631715800000|2021-09-15 14:23:20|7551.9|7549.1|7551.9|7549.1|7555.1|7552.3|7551.6|7548.8|116
1631715810000|2021-09-15 14:23:30|7552.1|7549.3|7553.9|7551.1|7553.9|7551.1|7550.9|7548.1|35
1631715820000|2021-09-15 14:23:40|7553.4|7550.6|7553.6|7550.8|7554.4|7551.6|7552.6|7549.8|33
1631715830000|2021-09-15 14:23:50|7553.4|7550.6|7553.4|7550.6|7554.4|7551.6|7552.9|7550.1|60
1631715840000|2021-09-15 14:24:00|7553.6|7550.8|7554.6|7551.8|7555.9|7553.1|7553.1|7550.3|49
1631715850000|2021-09-15 14:24:10|7554.9|7552.1|7554.9|7552.1|7555.4|7552.6|7554.6|7551.8|56
1631715860000|2021-09-15 14:24:20|7555.1|7552.3|7556.4|7553.6|7557.1|7554.3|7554.6|7551.8|73
1631715870000|2021-09-15 14:24:30|7556.1|7553.3|7558.1|7555.3|7558.1|7555.3|7556.1|7553.3|72
1631715880000|2021-09-15 14:24:40|7557.9|7555.1|7558.9|7556.1|7558.9|7556.1|7557.4|7554.6|22
1631715890000|2021-09-15 14:24:50|7559.1|7556.3|7561.6|7558.8|7562.1|7559.3|7558.6|7555.8|231
1631715900000|2021-09-15 14:25:00|7561.1|7558.3|7563.6|7560.8|7564.1|7561.3|7560.4|7557.6|167
1631715910000|2021-09-15 14:25:10|7562.6|7559.8|7561.1|7558.3|7562.6|7559.8|7561.1|7558.3|120
1631715920000|2021-09-15 14:25:20|7560.9|7558.1|7559.3|7556.5|7560.9|7558.1|7559.3|7556.5|37
1631715930000|2021-09-15 14:25:30|7558.9|7556.1|7557.6|7554.8|7559.3|7556.5|7556.8|7554|112
1631715940000|2021-09-15 14:25:40|7557.3|7554.5|7558.3|7555.5|7558.6|7555.8|7555.1|7552.3|196
1631715950000|2021-09-15 14:25:50|7559.1|7556.3|7560.8|7558|7561.3|7558.5|7558.8|7556|181
1631715960000|2021-09-15 14:26:00|7561.1|7558.3|7559.3|7556.5|7561.3|7558.5|7559.3|7556.5|103
1631715970000|2021-09-15 14:26:10|7559.6|7556.8|7558.6|7555.8|7559.6|7556.8|7557.1|7554.3|103
1631715980000|2021-09-15 14:26:20|7558.3|7555.5|7556.1|7553.3|7558.3|7555.5|7556.1|7553.3|115
1631715990000|2021-09-15 14:26:30|7555.6|7552.8|7556.3|7553.5|7556.3|7553.5|7553.1|7550.3|48
1631716000000|2021-09-15 14:26:40|7556.8|7554|7553.6|7550.8|7557.3|7554.5|7553.3|7550.5|61
1631716010000|2021-09-15 14:26:50|7554.1|7551.3|7552.9|7550.1|7554.8|7552|7552.9|7550.1|91
1631716020000|2021-09-15 14:27:00|7553.3|7550.5|7553.1|7550.3|7554.1|7551.3|7552.6|7549.8|94
1631716030000|2021-09-15 14:27:10|7552.6|7549.8|7551.1|7548.3|7553.1|7550.3|7550.3|7547.5|67
1631716040000|2021-09-15 14:27:20|7550.6|7547.8|7549.6|7546.8|7551.1|7548.3|7549.6|7546.8|34
1631716050000|2021-09-15 14:27:30|7549.1|7546.3|7550.3|7547.5|7550.3|7547.5|7547.8|7545|129
1631716060000|2021-09-15 14:27:40|7550.1|7547.3|7550.1|7547.3|7550.1|7547.3|7549.6|7546.8|56
1631716070000|2021-09-15 14:27:50|7549.6|7546.8|7549.6|7546.8|7549.6|7546.8|7548.3|7545.5|90
1631716080000|2021-09-15 14:28:00|7550|7547.2|7543.3|7540.5|7550.1|7547.3|7543.1|7540.3|202
1631716090000|2021-09-15 14:28:10|7543.1|7540.3|7541.1|7538.3|7543.1|7540.3|7541.1|7538.3|71
1631716100000|2021-09-15 14:28:20|7541.3|7538.5|7539.3|7536.5|7541.3|7538.5|7539.3|7536.5|41
1631716110000|2021-09-15 14:28:30|7539.6|7536.8|7540.6|7537.8|7540.8|7538|7539.6|7536.7|49
1631716120000|2021-09-15 14:28:40|7540.3|7537.5|7534.8|7532|7540.6|7537.8|7534.8|7532|137
1631716130000|2021-09-15 14:28:50|7534.6|7531.8|7535.8|7533|7536.3|7533.5|7534.3|7531.4|110
1631716140000|2021-09-15 14:29:00|7535.6|7532.8|7532.3|7529.5|7536.7|7533.8|7531.8|7525.4|81
1631716150000|2021-09-15 14:29:10|7532.6|7529.8|7535.6|7532.8|7536.8|7533.8|7532.3|7529.5|73
1631716160000|2021-09-15 14:29:20|7535.3|7532.5|7541.6|7538.8|7541.6|7538.8|7535.1|7532.3|72
1631716170000|2021-09-15 14:29:30|7542.4|7539.6|7537.8|7535|7542.6|7539.8|7536.3|7533.5|137
1631716180000|2021-09-15 14:29:40|7539.1|7536.3|7539.7|7529.7|7539.7|7536.3|7531.1|7524.9|333
1631716190000|2021-09-15 14:29:50|7539.4|7529.4|7538.4|7528.4|7539.4|7533.3|7531.3|7527.4|139
1631716200000|2021-09-15 14:30:00|7539.4|7529.4|7551.8|7549|7553.9|7550.1|7535.8|7529.4|239
1631716210000|2021-09-15 14:30:10|7552.1|7549.3|7545.3|7542.5|7552.1|7549.3|7539.7|7536.9|242
1631716220000|2021-09-15 14:30:20|7544.3|7541.5|7549.8|7547|7551.8|7549|7542.8|7539.9|237
1631716230000|2021-09-15 14:30:30|7550.3|7547.5|7551.8|7549|7552.3|7549.5|7549.1|7546.3|57
1631716240000|2021-09-15 14:30:40|7551.6|7548.8|7558.3|7555.5|7558.8|7556|7551.6|7548.8|399
1631716250000|2021-09-15 14:30:50|7558.8|7556|7556.3|7553.5|7559.7|7556.3|7554.8|7552|160
1631716260000|2021-09-15 14:31:00|7556.6|7553.8|7553.3|7550.5|7557.3|7554.5|7550.6|7546.9|223
1631716270000|2021-09-15 14:31:10|7552.6|7549.8|7550.1|7547.3|7555.1|7552.3|7550.1|7547.3|155
1631716280000|2021-09-15 14:31:20|7549.3|7546.5|7545.4|7542.6|7550.1|7547.3|7542.4|7539.6|610
1631716290000|2021-09-15 14:31:30|7545.2|7542.4|7541.9|7539.1|7545.4|7542.6|7539.2|7536.4|184
1631716300000|2021-09-15 14:31:40|7541.4|7538.6|7547.4|7544.6|7547.9|7545.1|7539.2|7536.4|117
1631716310000|2021-09-15 14:31:50|7546.4|7543.6|7548.7|7545.9|7549.9|7547.1|7543.9|7541.1|226
1631716320000|2021-09-15 14:32:00|7548.9|7546.1|7544.1|7541.3|7549.4|7546.6|7541.7|7538.9|128
1631716330000|2021-09-15 14:32:10|7544.2|7541.4|7550.4|7547.6|7551.9|7549.1|7544.2|7541.4|137
1631716340000|2021-09-15 14:32:20|7550.6|7547.8|7548.9|7546.1|7550.9|7548.1|7548.6|7545.8|140
1631716350000|2021-09-15 14:32:30|7549.4|7546.6|7553.9|7551.1|7555.9|7553.1|7549.4|7546.6|93
1631716360000|2021-09-15 14:32:40|7553.6|7550.8|7556.4|7553.6|7557.4|7554.6|7551.9|7549.1|160
1631716370000|2021-09-15 14:32:50|7556.1|7553.3|7553.6|7550.8|7557.6|7554.8|7553.6|7550.8|315
1631716380000|2021-09-15 14:33:00|7553.8|7551|7559.6|7556.8|7561.1|7558.3|7553.8|7551|230
1631716390000|2021-09-15 14:33:10|7559.9|7557.1|7558.6|7555.8|7560.6|7557.8|7558.3|7555.5|96
1631716400000|2021-09-15 14:33:20|7558.3|7555.5|7556.3|7553.5|7558.8|7556|7556.1|7553.3|73
1631716410000|2021-09-15 14:33:30|7556.1|7553.3|7545.1|7542.3|7556.1|7553.3|7543.1|7540.3|424
1631716420000|2021-09-15 14:33:40|7544.6|7541.8|7548.8|7546|7549.6|7546.8|7544.1|7541.3|339
1631716430000|2021-09-15 14:33:50|7548.6|7545.8|7552.8|7550|7555.6|7552.8|7548.6|7545.8|168
1631716440000|2021-09-15 14:34:00|7552.6|7549.8|7549.1|7546.3|7552.9|7550.1|7548.3|7545.5|49
1631716450000|2021-09-15 14:34:10|7549.6|7546.8|7552.6|7549.8|7553.6|7550.8|7548.3|7545.5|36
1631716460000|2021-09-15 14:34:20|7552.3|7549.5|7549.1|7546.3|7553.3|7550.5|7548.3|7545.5|32
1631716470000|2021-09-15 14:34:30|7548.3|7545.5|7552.6|7549.8|7555.3|7552.5|7548.3|7545.5|57
1631716480000|2021-09-15 14:34:40|7552.3|7549.5|7551.3|7548.5|7552.3|7549.5|7550.4|7547.6|37
1631716490000|2021-09-15 14:34:50|7551.1|7548.3|7550.3|7547.5|7551.1|7548.3|7545.9|7543.1|119
1631716500000|2021-09-15 14:35:00|7551.1|7548.3|7554.3|7551.5|7554.8|7552|7548.6|7545.8|188
1631716510000|2021-09-15 14:35:10|7553.9|7551.1|7554.8|7552|7556.1|7553.3|7552.3|7549.5|72
1631716520000|2021-09-15 14:35:20|7555.1|7552.3|7555.3|7552.5|7555.3|7552.5|7554.1|7551.3|24
1631716530000|2021-09-15 14:35:30|7555.1|7552.3|7556.6|7553.8|7558.1|7555.3|7554.1|7551.3|106
1631716540000|2021-09-15 14:35:40|7556.1|7553.3|7555.6|7552.8|7557.3|7554.5|7555.1|7552.3|39
1631716550000|2021-09-15 14:35:50|7555.3|7552.5|7556.1|7553.3|7557.1|7554.3|7553.6|7550.8|111
1631716560000|2021-09-15 14:36:00|7556.6|7553.8|7555.4|7552.6|7557.6|7554.8|7554.6|7551.8|32
1631716570000|2021-09-15 14:36:10|7554.9|7552.1|7552.6|7549.8|7554.9|7552.1|7551.9|7548.5|34
1631716580000|2021-09-15 14:36:20|7552.4|7549.6|7555.4|7552.6|7555.9|7553.1|7551.9|7549.1|61
1631716590000|2021-09-15 14:36:30|7555.1|7552.3|7554.1|7551.3|7555.6|7552.8|7553.6|7550.8|172
1631716600000|2021-09-15 14:36:40|7554.6|7551.8|7553.4|7550.6|7554.6|7551.8|7551.6|7548.8|53
1631716610000|2021-09-15 14:36:50|7553.6|7550.8|7555.1|7552.3|7555.6|7552.8|7553.6|7550.8|58
1631716620000|2021-09-15 14:37:00|7555.6|7552.8|7557.9|7555.1|7559.6|7556.8|7555.1|7552.3|112
1631716630000|2021-09-15 14:37:10|7557.4|7554.6|7560.1|7557.3|7560.1|7557.3|7557.1|7554.3|51
1631716640000|2021-09-15 14:37:20|7559.9|7557.1|7558.1|7555.3|7561.2|7558.4|7557.8|7555|38
1631716650000|2021-09-15 14:37:30|7558.6|7555.8|7557.9|7555.1|7558.6|7555.8|7556.9|7554.1|30
1631716660000|2021-09-15 14:37:40|7557.6|7554.8|7558.6|7555.8|7558.6|7555.8|7555.9|7553.1|129
1631716670000|2021-09-15 14:37:50|7558.4|7555.6|7565.1|7562.3|7568.4|7565.6|7558.4|7555.6|632
1631716680000|2021-09-15 14:38:00|7565.3|7562.5|7566.8|7564|7567.3|7564.5|7563.8|7561|469
1631716690000|2021-09-15 14:38:10|7567.3|7564.5|7571.1|7568.3|7571.1|7568.3|7566.3|7563.5|256
1631716700000|2021-09-15 14:38:20|7571.3|7568.5|7571.8|7569|7572.5|7569.7|7570.8|7568|258
1631716710000|2021-09-15 14:38:30|7571.5|7568.7|7570.8|7568|7571.5|7568.7|7569.1|7566.3|59
1631716720000|2021-09-15 14:38:40|7571.1|7568.3|7567.6|7564.8|7571.8|7569|7567.1|7564.3|63
1631716730000|2021-09-15 14:38:50|7567.3|7564.5|7564.6|7561.8|7568.1|7565.3|7564|7561.2|54
1631716740000|2021-09-15 14:39:00|7564.8|7562|7566.8|7564|7568.1|7565.3|7564.6|7561.8|62
1631716750000|2021-09-15 14:39:10|7566.6|7563.8|7569.3|7566.5|7569.3|7566.5|7565|7562.2|86
1631716760000|2021-09-15 14:39:20|7569|7566.2|7565|7562.2|7569|7566.2|7564.5|7561.7|25
1631716770000|2021-09-15 14:39:30|7565.3|7562.5|7565.8|7563|7566|7563.2|7564.3|7561.5|36
1631716780000|2021-09-15 14:39:40|7566|7563.2|7569.5|7566.7|7569.5|7566.7|7565.6|7562.8|18
1631716790000|2021-09-15 14:39:50|7569.3|7566.5|7568|7565.2|7571|7568.2|7567.5|7564.7|92
1631716800000|2021-09-15 14:40:00|7568.3|7565.5|7569.3|7566.5|7570.8|7568|7567|7564.2|57
1631716810000|2021-09-15 14:40:10|7570|7567.2|7570|7567.2|7570.8|7568|7568.8|7566|40
1631716820000|2021-09-15 14:40:20|7570.3|7567.5|7572.8|7570|7574|7571.2|7570|7567.2|277
1631716830000|2021-09-15 14:40:30|7573|7570.2|7571.3|7568.5|7573.8|7571|7570.8|7568|217
1631716840000|2021-09-15 14:40:40|7571.5|7568.7|7571.8|7569|7573.3|7570.5|7570.3|7567.5|187
1631716850000|2021-09-15 14:40:50|7571.5|7568.7|7573.5|7570.7|7573.5|7570.7|7571.5|7568.7|125
1631716860000|2021-09-15 14:41:00|7573.2|7570.4|7570.8|7568|7573.2|7570.4|7569.5|7566.7|103
1631716870000|2021-09-15 14:41:10|7569.8|7567|7569.8|7567|7570.5|7567.7|7569.5|7566.7|37
1631716880000|2021-09-15 14:41:20|7570.2|7567.4|7569.3|7566.5|7571.8|7569|7569|7566.2|103
1631716890000|2021-09-15 14:41:30|7569|7566.2|7571.3|7568.5|7571.8|7569|7568.5|7565.7|21
1631716900000|2021-09-15 14:41:40|7571|7568.2|7571.3|7568.5|7571.5|7568.7|7569.3|7566.5|132
1631716910000|2021-09-15 14:41:50|7571.5|7568.7|7569.3|7566.5|7571.5|7568.7|7569|7566.2|42
1631716920000|2021-09-15 14:42:00|7567.8|7565|7567.8|7565|7568.5|7565.7|7565.8|7563|74
1631716930000|2021-09-15 14:42:10|7567.5|7564.7|7570|7567.2|7570.3|7567.5|7567.5|7564.7|236
1631716940000|2021-09-15 14:42:20|7569.6|7566.8|7567.5|7564.7|7569.6|7566.8|7567.5|7564.7|53
1631716950000|2021-09-15 14:42:30|7567.8|7565|7567.8|7565|7567.8|7565|7566|7563.2|23
1631716960000|2021-09-15 14:42:40|7567.5|7564.7|7562.5|7559.7|7567.8|7565|7562.3|7559.5|180
1631716970000|2021-09-15 14:42:50|7563|7560.2|7566.8|7564|7566.8|7564|7563|7560.2|102
1631716980000|2021-09-15 14:43:00|7567.5|7564.7|7571.3|7568.5|7572.5|7569.7|7567.5|7564.7|392
1631716990000|2021-09-15 14:43:10|7571|7568.2|7568.5|7565.7|7571|7568.2|7568.3|7565.5|108
1631717000000|2021-09-15 14:43:20|7569|7566.2|7569|7566.2|7569|7566.2|7567.3|7564.5|107
1631717010000|2021-09-15 14:43:30|7568.3|7565.5|7570.8|7568|7571|7568.2|7568.3|7565.5|268
1631717020000|2021-09-15 14:43:40|7571|7568.2|7566|7563.2|7571.5|7568.7|7565.5|7562.7|40
1631717030000|2021-09-15 14:43:50|7566.3|7563.5|7569.8|7567|7570|7567.2|7566.3|7563.5|51
1631717040000|2021-09-15 14:44:00|7570|7567.2|7568.5|7565.7|7571|7568.2|7568.3|7565.5|81
1631717050000|2021-09-15 14:44:10|7569|7566.2|7568.8|7566|7569|7566.2|7566.8|7564|86
1631717060000|2021-09-15 14:44:20|7569|7566.2|7568.8|7566|7570.3|7567.5|7567.5|7564.7|66
1631717070000|2021-09-15 14:44:30|7568.5|7565.7|7569|7566.2|7570.3|7567.5|7568.5|7565.7|23
1631717080000|2021-09-15 14:44:40|7568.8|7566|7567.8|7565|7568.8|7566|7567.5|7564.7|77
1631717090000|2021-09-15 14:44:50|7568|7565.2|7568.5|7565.7|7568.5|7565.7|7566|7563.2|20
1631717100000|2021-09-15 14:45:00|7568.3|7565.5|7573.5|7570.7|7574.3|7571.5|7568.3|7565.5|191
1631717110000|2021-09-15 14:45:10|7574|7571.2|7574|7571.2|7574.3|7571.5|7572.5|7569.7|57
1631717120000|2021-09-15 14:45:20|7573.8|7571|7572.5|7569.7|7574.5|7571.7|7571.8|7569|101
1631717130000|2021-09-15 14:45:30|7573|7570.2|7570|7567.2|7573|7570.2|7570|7567.2|36
1631717140000|2021-09-15 14:45:40|7569.8|7567|7569.3|7566.5|7570.8|7568|7568.8|7566|39
1631717150000|2021-09-15 14:45:50|7569|7566.2|7566|7563.2|7569|7566.2|7564.3|7561.5|155
1631717160000|2021-09-15 14:46:00|7566.3|7563.5|7568.8|7566|7570|7567.2|7565.8|7563|103
1631717170000|2021-09-15 14:46:10|7568.5|7565.7|7563.5|7560.7|7568.5|7565.7|7563.3|7560.5|142
1631717180000|2021-09-15 14:46:20|7563.8|7561|7563.3|7560.5|7564.5|7561.7|7562.8|7560|115
1631717190000|2021-09-15 14:46:30|7563.5|7560.7|7564.3|7561.5|7565.5|7562.7|7563|7560.2|155
1631717200000|2021-09-15 14:46:40|7564.5|7561.7|7562|7559.2|7565.5|7562.7|7562|7559.2|40
1631717210000|2021-09-15 14:46:50|7561.5|7558.7|7562.3|7559.5|7563.5|7560.7|7560.3|7557.5|142
1631717220000|2021-09-15 14:47:00|7562.5|7559.7|7565.5|7562.7|7565.5|7562.7|7562.3|7559.5|21
1631717230000|2021-09-15 14:47:10|7566|7563.2|7566.5|7563.7|7567|7564.2|7565.5|7562.7|27
1631717240000|2021-09-15 14:47:20|7566.3|7563.5|7564.3|7561.5|7566.5|7563.7|7563.8|7561|27
1631717250000|2021-09-15 14:47:30|7564|7561.2|7562|7559.2|7564|7561.2|7561.3|7558.5|8
1631717260000|2021-09-15 14:47:40|7561.5|7558.7|7563|7560.2|7563.8|7561|7561.3|7558.5|13
1631717270000|2021-09-15 14:47:50|7562.5|7559.7|7565.3|7562.5|7566.3|7563.5|7562.3|7559.5|27
1631717280000|2021-09-15 14:48:00|7565|7562.2|7564.3|7561.5|7566|7563.2|7564.3|7561.5|43
1631717290000|2021-09-15 14:48:10|7564|7561.2|7564.3|7561.5|7564.5|7561.7|7563.3|7560.5|23
1631717300000|2021-09-15 14:48:20|7563.8|7561|7564.5|7561.7|7564.5|7561.7|7563.5|7560.7|16
1631717310000|2021-09-15 14:48:30|7565|7562.2|7567.5|7564.7|7567.5|7564.7|7565|7562.2|65
1631717320000|2021-09-15 14:48:40|7568|7565.2|7568|7565.2|7569|7566.2|7567.5|7564.7|43
1631717330000|2021-09-15 14:48:50|7567.8|7565|7568.5|7565.7|7568.5|7565.7|7567|7564.2|10
1631717340000|2021-09-15 14:49:00|7568|7565.2|7571.3|7568.5|7571.5|7568.7|7567.5|7564.7|138
1631717350000|2021-09-15 14:49:10|7571|7568.2|7568.5|7565.7|7571|7568.2|7568.3|7565.5|53
1631717360000|2021-09-15 14:49:20|7569|7566.2|7569.8|7567|7570|7567.2|7569|7566.2|14
1631717370000|2021-09-15 14:49:30|7570|7567.2|7570.5|7567.7|7571.5|7568.7|7568.8|7566|77
1631717380000|2021-09-15 14:49:40|7570.8|7568|7570.8|7568|7571.5|7568.7|7570.5|7567.7|35
1631717390000|2021-09-15 14:49:50|7570.5|7567.7|7571.3|7568.5|7572.5|7569.7|7570.5|7567.7|55
1631717400000|2021-09-15 14:50:00|7570.3|7567.5|7574.5|7571.7|7574.5|7571.7|7569.5|7566.7|99
1631717410000|2021-09-15 14:50:10|7573.8|7571|7574.5|7571.7|7574.5|7571.7|7573.5|7570.7|37
1631717420000|2021-09-15 14:50:20|7574.3|7571.5|7574.5|7571.7|7574.5|7571.7|7573.5|7570.7|22
1631717430000|2021-09-15 14:50:30|7574.3|7571.5|7573.3|7570.5|7574.3|7571.5|7572.5|7569.7|51
1631717440000|2021-09-15 14:50:40|7573|7570.2|7571.5|7568.7|7573.3|7570.5|7570.5|7567.7|72
1631717450000|2021-09-15 14:50:50|7571.8|7569|7571|7568.2|7572|7569.2|7570.8|7568|28
1631717460000|2021-09-15 14:51:00|7571.3|7568.5|7571.5|7568.7|7571.5|7568.7|7569|7566.2|43
1631717470000|2021-09-15 14:51:10|7572.5|7569.7|7573|7570.2|7573.5|7570.7|7572|7569.2|151
1631717480000|2021-09-15 14:51:20|7572.8|7570|7571.8|7569|7573.3|7570.5|7571.5|7568.7|26
1631717490000|2021-09-15 14:51:30|7572|7569.2|7570.3|7567.5|7572|7569.2|7570.3|7567.5|56
1631717500000|2021-09-15 14:51:40|7570.8|7568|7569.8|7567|7571.5|7568.7|7569.3|7566.5|74
1631717510000|2021-09-15 14:51:50|7570.3|7567.5|7568.3|7565.5|7570.5|7567.7|7568|7565.2|60
1631717520000|2021-09-15 14:52:00|7568.5|7565.7|7565.8|7563|7569|7566.2|7565|7562.2|62
1631717530000|2021-09-15 14:52:10|7566|7563.2|7557|7554.2|7566|7563.2|7555.8|7553|100
1631717540000|2021-09-15 14:52:20|7556.8|7554|7556.8|7554|7559.3|7556.5|7556|7553.2|62
1631717550000|2021-09-15 14:52:30|7556.3|7553.5|7554|7551.2|7557.3|7554.5|7553.8|7551|209
1631717560000|2021-09-15 14:52:40|7554.3|7551.5|7550.3|7547.5|7554.5|7551.7|7550.3|7547.5|220
1631717570000|2021-09-15 14:52:50|7549.8|7547|7553.7|7550.9|7554.7|7551.9|7548.5|7545.7|66
1631717580000|2021-09-15 14:53:00|7553.5|7550.7|7545.6|7542.8|7553.5|7550.7|7545.6|7542.8|856
1631717590000|2021-09-15 14:53:10|7546.3|7543.5|7548.3|7545.5|7549.8|7547|7545.6|7542.8|75
1631717600000|2021-09-15 14:53:20|7548.6|7545.8|7550.6|7547.8|7552.6|7549.8|7548.6|7545.8|80
1631717610000|2021-09-15 14:53:30|7551|7548.2|7550.6|7547.8|7553.6|7550.8|7550.6|7547.8|41
1631717620000|2021-09-15 14:53:40|7551|7548.2|7552.8|7550|7555|7552.2|7551|7548.2|91
1631717630000|2021-09-15 14:53:50|7553.3|7550.5|7552.3|7549.5|7553.6|7550.8|7551.6|7548.8|77
1631717640000|2021-09-15 14:54:00|7552.6|7549.8|7554.3|7551.5|7554.6|7551.8|7550.6|7547.8|49
1631717650000|2021-09-15 14:54:10|7554.1|7551.3|7548|7545.2|7554.3|7551.5|7547.3|7544.5|45
1631717660000|2021-09-15 14:54:20|7548.1|7545.3|7547.8|7545|7548.3|7545.5|7546.1|7543.3|59
1631717670000|2021-09-15 14:54:30|7548|7545.2|7551.3|7548.5|7551.3|7548.5|7548|7545.2|128
1631717680000|2021-09-15 14:54:40|7551.1|7548.3|7548.1|7545.3|7551.3|7548.5|7547.1|7544.3|166
1631717690000|2021-09-15 14:54:50|7547.3|7544.5|7547.3|7544.5|7547.8|7545|7546.1|7543.3|42
1631717700000|2021-09-15 14:55:00|7547.1|7544.3|7554.3|7551.5|7555.3|7552.5|7547.1|7544.3|180
1631717710000|2021-09-15 14:55:10|7554.1|7551.3|7554.3|7551.5|7554.3|7551.5|7552.3|7549.5|106
1631717720000|2021-09-15 14:55:20|7554.6|7551.8|7551.3|7548.5|7555.6|7552.8|7551.3|7548.5|112
1631717730000|2021-09-15 14:55:30|7550.9|7548.1|7556.6|7553.8|7556.6|7553.8|7550.6|7547.8|296
1631717740000|2021-09-15 14:55:40|7555.6|7552.8|7555.3|7552.5|7556.6|7553.8|7555.1|7552.3|155
1631717750000|2021-09-15 14:55:50|7555.6|7552.8|7554.6|7551.8|7556.6|7553.8|7554.3|7551.5|68
1631717760000|2021-09-15 14:56:00|7554.8|7552|7561.3|7558.5|7561.3|7558.5|7554.8|7552|58
1631717770000|2021-09-15 14:56:10|7561.8|7559|7562.6|7559.8|7564.3|7561.5|7561.6|7558.8|147
1631717780000|2021-09-15 14:56:20|7563.6|7560.8|7561.8|7559|7565.6|7562.8|7561.8|7559|97
1631717790000|2021-09-15 14:56:30|7562.1|7559.3|7560.8|7558|7563.3|7560.5|7560.6|7557.8|66
1631717800000|2021-09-15 14:56:40|7561.3|7558.5|7558.6|7555.8|7561.3|7558.5|7557.1|7554.3|47
1631717810000|2021-09-15 14:56:50|7557.1|7554.3|7555.6|7552.8|7557.1|7554.3|7555.3|7552.5|7
1631717820000|2021-09-15 14:57:00|7556.3|7553.5|7553.6|7550.8|7556.8|7554|7553.6|7550.8|44
1631717830000|2021-09-15 14:57:10|7552.6|7549.8|7551.1|7548.3|7553.3|7550.5|7549.8|7547|33
1631717840000|2021-09-15 14:57:20|7550.6|7547.8|7549|7546.2|7550.6|7547.8|7547.9|7545.1|80
1631717850000|2021-09-15 14:57:30|7548.8|7546|7552.1|7549.3|7554|7551.2|7547.6|7544.8|94
1631717860000|2021-09-15 14:57:40|7552.3|7549.5|7552.3|7549.5|7553.8|7551|7552.1|7549.3|123
1631717870000|2021-09-15 14:57:50|7552.8|7550|7552.8|7550|7554.6|7551.8|7552.3|7549.5|35
1631717880000|2021-09-15 14:58:00|7553|7550.2|7556.1|7553.3|7557.8|7555|7553|7550.2|29
1631717890000|2021-09-15 14:58:10|7556.3|7553.5|7557.3|7554.5|7557.8|7555|7554.8|7552|34
1631717900000|2021-09-15 14:58:20|7557.5|7554.7|7558.6|7555.8|7558.8|7556|7556.6|7553.8|133
1631717910000|2021-09-15 14:58:30|7558.3|7555.5|7558.8|7556|7560.3|7557.5|7558.3|7555.5|22
1631717920000|2021-09-15 14:58:40|7559|7556.2|7559|7556.2|7560|7557.2|7558.3|7555.5|42
1631717930000|2021-09-15 14:58:50|7558.8|7556|7553.3|7550.5|7559.5|7556.7|7553.3|7550.5|95
1631717940000|2021-09-15 14:59:00|7553.1|7550.3|7552.8|7550|7556.3|7553.5|7552.8|7550|49
1631717950000|2021-09-15 14:59:10|7553.3|7550.5|7549.8|7547|7554|7551.2|7549.6|7546.8|23
1631717960000|2021-09-15 14:59:20|7549.9|7547.1|7549.8|7547|7550.5|7547.7|7548.8|7546|11
1631717970000|2021-09-15 14:59:30|7550|7547.2|7551.5|7548.7|7551.5|7548.7|7548.8|7546|49
1631717980000|2021-09-15 14:59:40|7551.3|7548.5|7549.3|7546.5|7551.3|7548.5|7549|7546.2|10
1631717990000|2021-09-15 14:59:50|7548.8|7546|7546.1|7543.3|7548.8|7546|7545.6|7542.8|35
1631718000000|2021-09-15 15:00:00|7545.6|7542.8|7546.1|7543.3|7546.6|7543.8|7544|7541.2|156
1631718010000|2021-09-15 15:00:10|7546.3|7543.5|7548.1|7545.3|7548.3|7545.5|7545.1|7542.3|53
1631718020000|2021-09-15 15:00:20|7548.3|7545.5|7550.3|7547.5|7550.3|7547.5|7548.1|7545.3|47
1631718030000|2021-09-15 15:00:30|7550.1|7547.3|7547.3|7544.5|7550.1|7547.3|7546.6|7543.8|46
1631718040000|2021-09-15 15:00:40|7547.1|7544.3|7548.3|7545.5|7548.3|7545.5|7546.8|7544|165
1631718050000|2021-09-15 15:00:50|7549|7546.2|7546.8|7544|7549.3|7546.5|7546.6|7543.8|79
1631718060000|2021-09-15 15:01:00|7547.3|7544.5|7540.1|7537.3|7547.3|7544.5|7538.6|7535.8|637
1631718070000|2021-09-15 15:01:10|7539.8|7537|7537.6|7534.8|7540.6|7537.8|7535.3|7532.5|140
1631718080000|2021-09-15 15:01:20|7537.8|7535|7539.3|7536.5|7540.6|7537.8|7535.3|7532.5|55
1631718090000|2021-09-15 15:01:30|7539.6|7536.8|7539.1|7536.3|7540.6|7537.8|7538.3|7535.5|68
1631718100000|2021-09-15 15:01:40|7538.9|7536.1|7536.6|7533.8|7540.6|7537.8|7536.6|7533.8|24
1631718110000|2021-09-15 15:01:50|7536.8|7534|7535.6|7532.8|7539.6|7536.8|7534.8|7532|168
1631718120000|2021-09-15 15:02:00|7535.8|7533|7535.3|7532.5|7537.3|7534.5|7535.3|7532.5|110
1631718130000|2021-09-15 15:02:10|7535.6|7532.8|7539.1|7536.3|7539.1|7536.3|7535.6|7532.8|245
1631718140000|2021-09-15 15:02:20|7538.9|7536.1|7536.9|7534.1|7538.9|7536.1|7536.7|7533.9|148
1631718150000|2021-09-15 15:02:30|7537.4|7534.6|7538.9|7536.1|7540.4|7537.6|7537.4|7534.6|93
1631718160000|2021-09-15 15:02:40|7538.4|7535.6|7534.9|7532.1|7538.4|7535.6|7533.9|7531.1|321
1631718170000|2021-09-15 15:02:50|7534.7|7531.9|7534.9|7532.1|7537.1|7534.3|7531.9|7529.1|80
1631718180000|2021-09-15 15:03:00|7534.4|7531.6|7535.1|7532.3|7535.1|7532.3|7533.1|7530.3|21
1631718190000|2021-09-15 15:03:10|7534.9|7532.1|7534.9|7532.1|7535.6|7532.8|7534.1|7531.3|23
1631718200000|2021-09-15 15:03:20|7535.1|7532.3|7534.6|7531.8|7535.6|7532.8|7533.1|7530.3|34
1631718210000|2021-09-15 15:03:30|7534.9|7532.1|7538.9|7536.1|7539.1|7536.3|7534.4|7531.6|86
1631718220000|2021-09-15 15:03:40|7538.7|7535.9|7537.4|7534.6|7538.9|7536.1|7536.9|7534.1|20
1631718230000|2021-09-15 15:03:50|7538.4|7535.6|7540.6|7537.8|7541.1|7538.3|7538.4|7535.6|70
1631718240000|2021-09-15 15:04:00|7540.9|7538.1|7538.6|7535.8|7542.6|7539.8|7537.7|7534.9|208
1631718250000|2021-09-15 15:04:10|7538.4|7535.6|7538.4|7535.6|7538.4|7535.6|7536.6|7533.8|18
1631718260000|2021-09-15 15:04:20|7538.9|7536.1|7536.1|7533.3|7540.4|7537.6|7536.1|7533.3|34
1631718270000|2021-09-15 15:04:30|7535.9|7533.1|7532.1|7529.3|7535.9|7533.1|7531.1|7528.3|86
1631718280000|2021-09-15 15:04:40|7531.9|7529.1|7532.9|7530.1|7533.1|7530.3|7530.9|7528.1|47
1631718290000|2021-09-15 15:04:50|7532.6|7529.8|7536.1|7533.3|7536.1|7533.3|7532.4|7529.6|181
1631718300000|2021-09-15 15:05:00|7535.1|7532.3|7539.1|7536.3|7539.1|7536.3|7534.6|7531.8|221
1631718310000|2021-09-15 15:05:10|7538.4|7535.6|7537.1|7534.3|7540.3|7537.5|7537.1|7534.3|86
1631718320000|2021-09-15 15:05:20|7536.9|7534.1|7539.1|7536.3|7540.1|7537.3|7535.6|7532.8|96
1631718330000|2021-09-15 15:05:30|7539.6|7536.8|7538.1|7535.3|7541.1|7538.3|7538.1|7535.3|151
1631718340000|2021-09-15 15:05:40|7537.9|7535.1|7536.8|7534|7539.1|7536.3|7536.4|7533.6|68
1631718350000|2021-09-15 15:05:50|7536.9|7534.1|7537.4|7534.6|7538.1|7535.3|7535.9|7533.1|35
1631718360000|2021-09-15 15:06:00|7537.1|7534.3|7536.6|7533.8|7538.1|7535.3|7535.9|7533.1|84
1631718370000|2021-09-15 15:06:10|7536.9|7534.1|7537.1|7534.3|7537.6|7534.8|7536.4|7533.6|12
1631718380000|2021-09-15 15:06:20|7538.1|7535.3|7537.6|7534.8|7541.1|7538.3|7537.4|7534.6|210
1631718390000|2021-09-15 15:06:30|7537.4|7534.6|7538.1|7535.3|7539.1|7536.3|7536.6|7533.8|307
1631718400000|2021-09-15 15:06:40|7538.6|7535.8|7537.8|7535|7539.3|7536.5|7537.1|7534.3|92
1631718410000|2021-09-15 15:06:50|7538.1|7535.3|7539.6|7536.8|7539.6|7536.8|7537.8|7535|107
1631718420000|2021-09-15 15:07:00|7539.4|7536.6|7539.8|7537|7540.1|7537.3|7537.8|7535|51
1631718430000|2021-09-15 15:07:10|7539.6|7536.8|7541.1|7538.3|7541.8|7539|7539.3|7536.5|19
1631718440000|2021-09-15 15:07:20|7541.3|7538.5|7543.6|7540.8|7543.8|7541|7541.1|7538.3|18
1631718450000|2021-09-15 15:07:30|7542.8|7540|7541.8|7539|7545.3|7542.5|7541.3|7538.5|40
1631718460000|2021-09-15 15:07:40|7541.3|7538.5|7538.6|7535.8|7541.6|7538.8|7538.1|7535.3|25
1631718470000|2021-09-15 15:07:50|7539.1|7536.3|7542.1|7539.3|7542.6|7539.8|7539.1|7536.3|59
1631718480000|2021-09-15 15:08:00|7541.3|7538.5|7541.8|7539|7542.6|7539.8|7541.3|7538.5|175
1631718490000|2021-09-15 15:08:10|7542.3|7539.5|7543.1|7540.3|7543.3|7540.5|7541.8|7539|38
1631718500000|2021-09-15 15:08:20|7544.1|7541.3|7538.4|7535.6|7545.1|7542.3|7538.4|7535.6|97
1631718510000|2021-09-15 15:08:30|7538.1|7535.3|7537.9|7535.1|7538.9|7536.1|7537.1|7534.3|59
1631718520000|2021-09-15 15:08:40|7537.4|7534.6|7537.8|7535|7538.1|7535.3|7537.4|7534.6|39
1631718530000|2021-09-15 15:08:50|7537.6|7534.8|7538.1|7535.3|7539.1|7536.3|7537.1|7534.3|20
1631718540000|2021-09-15 15:09:00|7538.3|7535.5|7538.4|7535.6|7538.6|7535.8|7537.4|7534.6|12
1631718550000|2021-09-15 15:09:10|7538.6|7535.8|7539.9|7537.1|7539.9|7537.1|7537.1|7534.3|17
1631718560000|2021-09-15 15:09:20|7539.7|7536.9|7538.6|7535.8|7539.7|7536.9|7537.4|7534.6|60
1631718570000|2021-09-15 15:09:30|7538.4|7535.6|7538.7|7535.9|7539.1|7536.3|7535.9|7533.1|53
1631718580000|2021-09-15 15:09:40|7538.6|7535.8|7539.1|7536.3|7539.9|7537.1|7538.4|7535.6|9
1631718590000|2021-09-15 15:09:50|7539.2|7536.4|7539.6|7536.8|7540.4|7537.6|7538.4|7535.6|30
1631718600000|2021-09-15 15:10:00|7539.9|7537.1|7540.9|7538.1|7541.9|7539.1|7537.4|7534.6|132
1631718610000|2021-09-15 15:10:10|7541.1|7538.3|7538.4|7535.6|7541.1|7538.3|7538.4|7535.6|29
1631718620000|2021-09-15 15:10:20|7538.1|7535.3|7537.4|7534.6|7538.7|7535.9|7537.4|7534.6|168
1631718630000|2021-09-15 15:10:30|7537.7|7534.9|7537.3|7534.5|7538.1|7535.3|7536.6|7533.8|35
1631718640000|2021-09-15 15:10:40|7537.1|7534.3|7537.3|7534.5|7537.8|7535|7537.1|7534.3|10
1631718650000|2021-09-15 15:10:50|7537.1|7534.3|7537.1|7534.3|7537.7|7534.9|7536.6|7533.8|159
1631718660000|2021-09-15 15:11:00|7537.4|7534.6|7537.4|7534.6|7538.1|7535.3|7536.9|7534.1|30
1631718670000|2021-09-15 15:11:10|7537.1|7534.3|7536.7|7533.9|7537.4|7534.6|7536.7|7533.9|20
1631718680000|2021-09-15 15:11:20|7535.1|7532.3|7535.1|7532.3|7535.4|7532.6|7533.9|7531.1|62
1631718690000|2021-09-15 15:11:30|7535.7|7532.9|7533.7|7530.9|7535.7|7532.9|7531.4|7528.6|76
1631718700000|2021-09-15 15:11:40|7533.6|7530.8|7533.7|7530.9|7534.7|7531.9|7533.1|7530.3|34
1631718710000|2021-09-15 15:11:50|7534.1|7531.3|7535.1|7532.3|7535.1|7532.3|7533.7|7530.9|73
1631718720000|2021-09-15 15:12:00|7534.6|7531.8|7534.1|7531.3|7535.1|7532.3|7533.1|7530.3|26
1631718730000|2021-09-15 15:12:10|7533.8|7531|7533.1|7530.3|7534.1|7531.3|7532.3|7529.5|27
1631718740000|2021-09-15 15:12:20|7533.8|7531|7536.1|7533.3|7536.1|7533.3|7533.8|7531|62
1631718750000|2021-09-15 15:12:30|7535.7|7532.9|7536.8|7534|7536.8|7534|7535.1|7532.3|31
1631718760000|2021-09-15 15:12:40|7536.6|7533.8|7537.1|7534.3|7537.8|7535|7536.6|7533.8|47
1631718770000|2021-09-15 15:12:50|7537.6|7534.8|7537.3|7534.5|7538.1|7535.3|7536.6|7533.8|51
1631718780000|2021-09-15 15:13:00|7537.1|7534.3|7538.1|7535.3|7538.1|7535.3|7536.1|7533.3|109
1631718790000|2021-09-15 15:13:10|7539|7536.2|7536.1|7533.3|7539.8|7537|7535.1|7532.3|64
1631718800000|2021-09-15 15:13:20|7536.3|7533.5|7535.3|7532.5|7536.3|7533.5|7534.8|7532|8
1631718810000|2021-09-15 15:13:30|7535.1|7532.3|7534.3|7531.5|7535.1|7532.3|7533.1|7530.3|49
1631718820000|2021-09-15 15:13:40|7534.1|7531.3|7535.3|7532.5|7535.6|7532.8|7534.1|7531.3|4
1631718830000|2021-09-15 15:13:50|7535.1|7532.3|7534.1|7531.3|7535.1|7532.3|7533.6|7530.8|16
1631718840000|2021-09-15 15:14:00|7534.3|7531.5|7535.8|7533|7535.8|7533|7534.3|7531.5|15
1631718850000|2021-09-15 15:14:10|7536.3|7533.5|7536.5|7533.7|7537.3|7534.5|7535.8|7533|19
1631718860000|2021-09-15 15:14:20|7536.8|7534|7535.1|7532.3|7536.8|7534|7535.1|7532.3|4
1631718870000|2021-09-15 15:14:30|7534.8|7532|7535.3|7532.5|7536.3|7533.5|7534|7531.2|43
1631718880000|2021-09-15 15:14:40|7535.5|7532.7|7535.1|7532.3|7535.8|7533|7535.1|7532.3|2
1631718890000|2021-09-15 15:14:50|7535.3|7532.5|7534.6|7531.8|7535.8|7533|7534.3|7531.5|37
1631718900000|2021-09-15 15:15:00|7534.3|7531.5|7531.3|7528.5|7535.5|7532.7|7529.8|7527|100
1631718910000|2021-09-15 15:15:10|7531.1|7528.3|7535.5|7532.7|7535.5|7532.7|7531.1|7528.3|19
1631718920000|2021-09-15 15:15:20|7536.3|7533.5|7536.1|7533.3|7536.8|7534|7535.5|7532.7|35
1631718930000|2021-09-15 15:15:30|7535.3|7532.5|7535.8|7533|7535.8|7533|7534.8|7532|40
1631718940000|2021-09-15 15:15:40|7536.8|7534|7533|7530.2|7537.1|7534.3|7532.8|7530|55
1631718950000|2021-09-15 15:15:50|7533.5|7530.7|7534.1|7531.3|7534.5|7531.7|7533.5|7530.7|34
1631718960000|2021-09-15 15:16:00|7534.3|7531.5|7533.3|7530.5|7534.3|7531.5|7533.3|7530.5|34
1631718970000|2021-09-15 15:16:10|7533.5|7530.7|7530.4|7527.6|7533.6|7530.8|7530.4|7527.6|56
1631718980000|2021-09-15 15:16:20|7530.1|7527.3|7528.6|7525.8|7530.1|7527.3|7525.5|7522.7|138
1631718990000|2021-09-15 15:16:30|7528.3|7525.5|7527|7524.2|7528.3|7525.5|7526.8|7524|54
1631719000000|2021-09-15 15:16:40|7527.3|7524.5|7527.1|7524.3|7529.1|7526.3|7527.1|7524.3|75
1631719010000|2021-09-15 15:16:50|7526.8|7524|7527.8|7525|7527.8|7525|7526|7523.2|30
1631719020000|2021-09-15 15:17:00|7528.3|7525.5|7528.6|7525.8|7529.5|7526.7|7527.8|7525|37
1631719030000|2021-09-15 15:17:10|7527.8|7525|7527.8|7525|7528.8|7526|7527.8|7525|22
1631719040000|2021-09-15 15:17:20|7527.5|7524.7|7526.8|7524|7527.8|7525|7526.5|7523.7|11
1631719050000|2021-09-15 15:17:30|7525.9|7523.1|7527.1|7524.3|7527.1|7524.3|7524.3|7521.5|240
1631719060000|2021-09-15 15:17:40|7526.5|7523.7|7521.3|7518.5|7526.5|7523.7|7521.1|7518.3|239
1631719070000|2021-09-15 15:17:50|7521.6|7518.8|7519.1|7516.3|7521.8|7519|7517.1|7514.3|112
1631719080000|2021-09-15 15:18:00|7519.4|7516.6|7519.8|7517|7520.1|7517.3|7518.1|7515.3|66
1631719090000|2021-09-15 15:18:10|7519.5|7516.7|7520.1|7517.3|7521.1|7518.3|7519.1|7516.3|80
1631719100000|2021-09-15 15:18:20|7520.4|7517.6|7520.8|7518|7521.1|7518.3|7519.8|7517|118
1631719110000|2021-09-15 15:18:30|7520.5|7517.7|7521.5|7518.7|7521.5|7518.7|7520.1|7517.3|10
1631719120000|2021-09-15 15:18:40|7521.8|7519|7520.8|7518|7522.8|7520|7520.6|7517.8|102
1631719130000|2021-09-15 15:18:50|7520.6|7517.8|7525.1|7522.3|7525.8|7523|7520.6|7517.8|21
1631719140000|2021-09-15 15:19:00|7524.8|7522|7527.8|7525|7528.8|7526|7524.3|7521.5|70
1631719150000|2021-09-15 15:19:10|7528.3|7525.5|7528.1|7525.3|7529.4|7526.6|7528.1|7525.3|84
1631719160000|2021-09-15 15:19:20|7528.3|7525.5|7527.3|7524.5|7528.5|7525.7|7527.1|7524.3|42
1631719170000|2021-09-15 15:19:30|7527.5|7524.7|7525.6|7522.8|7527.5|7524.7|7524.9|7522.1|688
1631719180000|2021-09-15 15:19:40|7525.7|7522.9|7525.6|7522.8|7527.1|7524.3|7524.6|7521.8|268
1631719190000|2021-09-15 15:19:50|7525.4|7522.6|7525.4|7522.6|7526.1|7523.3|7524.6|7521.8|29
1631719200000|2021-09-15 15:20:00|7525.8|7523|7525.4|7522.6|7526.1|7523.3|7524.1|7521.3|38
1631719210000|2021-09-15 15:20:10|7525.1|7522.3|7528.1|7525.3|7528.1|7525.3|7525.1|7522.3|67
1631719220000|2021-09-15 15:20:20|7528.3|7525.5|7533.5|7530.7|7533.5|7530.7|7528.1|7525.3|337
1631719230000|2021-09-15 15:20:30|7533.8|7531|7536.5|7533.7|7537.5|7534.7|7533.3|7530.5|170
1631719240000|2021-09-15 15:20:40|7537.3|7534.5|7538.1|7535.3|7538.8|7536|7537.3|7534.5|336
1631719250000|2021-09-15 15:20:50|7537.8|7535|7536.5|7533.7|7537.8|7535|7535.8|7533|28
1631719260000|2021-09-15 15:21:00|7536.3|7533.5|7533.8|7531|7536.5|7533.7|7533.3|7530.5|20
1631719270000|2021-09-15 15:21:10|7533.1|7530.3|7534.1|7531.3|7534.8|7532|7532.8|7530|46
1631719280000|2021-09-15 15:21:20|7535.1|7532.3|7535.5|7532.7|7535.8|7533|7535.1|7532.3|78
1631719290000|2021-09-15 15:21:30|7535.1|7532.3|7535.1|7532.3|7535.8|7533|7535.1|7532.3|15
1631719300000|2021-09-15 15:21:40|7535.3|7532.5|7536.5|7533.7|7537.1|7534.3|7535.3|7532.5|49
1631719310000|2021-09-15 15:21:50|7537.3|7534.5|7536.5|7533.7|7537.3|7534.5|7536.5|7533.7|9
1631719320000|2021-09-15 15:22:00|7536.8|7534|7535.8|7533|7537.3|7534.5|7535.6|7532.8|16
1631719330000|2021-09-15 15:22:10|7535.6|7532.8|7535.8|7533|7536.5|7533.7|7535.6|7532.8|99
1631719340000|2021-09-15 15:22:20|7536.1|7533.3|7536.5|7533.7|7537.3|7534.5|7535.8|7533|308
1631719350000|2021-09-15 15:22:30|7536.8|7534|7537.5|7534.7|7537.5|7534.7|7536.5|7533.7|20
1631719360000|2021-09-15 15:22:40|7536.8|7534|7536.8|7534|7537.3|7534.5|7536.5|7533.7|31
1631719370000|2021-09-15 15:22:50|7537.3|7534.5|7538.3|7535.5|7538.5|7535.7|7536.5|7533.7|15
1631719380000|2021-09-15 15:23:00|7538.8|7536|7540.5|7537.7|7542.5|7539.7|7538.8|7536|127
1631719390000|2021-09-15 15:23:10|7541|7538.2|7543.5|7540.7|7543.8|7541|7541|7538.2|62
1631719400000|2021-09-15 15:23:20|7543.8|7541|7545|7542.2|7545.8|7543|7543.8|7541|42
1631719410000|2021-09-15 15:23:30|7545.3|7542.5|7546.5|7543.7|7547.3|7544.5|7545.3|7542.5|23
1631719420000|2021-09-15 15:23:40|7546|7543.2|7545.3|7542.5|7546|7543.2|7545.3|7542.5|27
1631719430000|2021-09-15 15:23:50|7545|7542.2|7544.8|7542|7545|7542.2|7544.3|7541.5|46
1631719440000|2021-09-15 15:24:00|7544.5|7541.7|7544.5|7541.7|7545.3|7542.5|7543.5|7540.7|44
1631719450000|2021-09-15 15:24:10|7545.3|7542.5|7547|7544.2|7547|7544.2|7545.3|7542.3|106
1631719460000|2021-09-15 15:24:20|7548|7545.2|7548.5|7545.7|7548.8|7546|7546.8|7544|63
1631719470000|2021-09-15 15:24:30|7548.8|7546|7547.5|7544.7|7549.3|7546.5|7547.5|7544.7|15
1631719480000|2021-09-15 15:24:40|7547.8|7545|7548|7545.2|7549|7546.2|7547.5|7544.7|38
1631719490000|2021-09-15 15:24:50|7547.8|7545|7547.5|7544.7|7548.3|7545.5|7547.5|7544.7|4
1631719500000|2021-09-15 15:25:00|7547.3|7544.5|7546|7543.2|7549|7546.2|7544.5|7541.7|143
1631719510000|2021-09-15 15:25:10|7546.3|7543.5|7546.5|7543.7|7546.5|7543.7|7544.5|7541.7|249
1631719520000|2021-09-15 15:25:20|7547|7544.2|7547.3|7544.5|7547.5|7544.7|7546.5|7543.7|120
1631719530000|2021-09-15 15:25:30|7547.5|7544.7|7547.5|7544.7|7547.5|7544.7|7547|7544.2|81
1631719540000|2021-09-15 15:25:40|7547.3|7544.5|7545.5|7542.7|7547.3|7544.5|7544.8|7542|112
1631719550000|2021-09-15 15:25:50|7546|7543.2|7545|7542.2|7546.5|7543.7|7543.5|7540.7|76
1631719560000|2021-09-15 15:26:00|7544.5|7541.7|7545.3|7542.5|7546.5|7543.7|7543.5|7540.7|77
1631719570000|2021-09-15 15:26:10|7545.8|7543|7544.1|7541.3|7546.3|7543.5|7542.8|7540|102
1631719580000|2021-09-15 15:26:20|7543.8|7541|7539.6|7536.8|7543.8|7541|7539.1|7536.3|128
1631719590000|2021-09-15 15:26:30|7540.1|7537.3|7542.8|7540|7542.8|7540|7540.1|7537.3|74
1631719600000|2021-09-15 15:26:40|7543.1|7540.3|7543.8|7541|7543.8|7541|7543.1|7540.3|108
1631719610000|2021-09-15 15:26:50|7544.4|7541.6|7544.1|7541.3|7545.1|7542.3|7543.1|7540.3|22
1631719620000|2021-09-15 15:27:00|7544.3|7541.5|7543.4|7540.6|7545.8|7543|7543.4|7540.6|31
1631719630000|2021-09-15 15:27:10|7543.1|7540.3|7542.6|7539.8|7544.6|7541.8|7542.1|7539.3|58
1631719640000|2021-09-15 15:27:20|7542.8|7540|7545.1|7542.3|7546.1|7543.3|7542.8|7540|66
1631719650000|2021-09-15 15:27:30|7544.1|7541.3|7543.1|7540.3|7544.6|7541.8|7542.6|7539.8|310
1631719660000|2021-09-15 15:27:40|7543.3|7540.5|7545.1|7542.3|7545.1|7542.3|7543.3|7540.5|56
1631719670000|2021-09-15 15:27:50|7544.4|7541.6|7542.9|7540.1|7544.4|7541.6|7542.4|7539.6|40
1631719680000|2021-09-15 15:28:00|7543.1|7540.3|7543.4|7540.6|7544.6|7541.8|7542.9|7540.1|32
1631719690000|2021-09-15 15:28:10|7543.6|7540.8|7541.9|7539.1|7544.4|7541.6|7541.6|7538.8|63
1631719700000|2021-09-15 15:28:20|7541.6|7538.8|7544.8|7542|7544.8|7542|7541.6|7538.8|28
1631719710000|2021-09-15 15:28:30|7544.6|7541.8|7544.8|7542|7545.1|7542.3|7544.3|7541.5|14
1631719720000|2021-09-15 15:28:40|7544.3|7541.5|7545.8|7543|7545.8|7543|7544.1|7541.3|27
1631719730000|2021-09-15 15:28:50|7545.5|7542.7|7547.8|7545|7548.3|7545.5|7545.1|7542.3|101
1631719740000|2021-09-15 15:29:00|7548.1|7545.3|7548.5|7545.7|7549.1|7546.3|7547.1|7544.3|244
1631719750000|2021-09-15 15:29:10|7548.2|7545.4|7547.5|7544.7|7548.2|7545.4|7545.3|7542.5|143
1631719760000|2021-09-15 15:29:20|7547.8|7545|7545.5|7542.7|7549.1|7546.3|7545.5|7542.7|625
1631719770000|2021-09-15 15:29:30|7545.8|7543|7544.5|7541.7|7546.5|7543.7|7544.5|7541.7|204
1631719780000|2021-09-15 15:29:40|7545.5|7542.7|7543.5|7540.7|7545.5|7542.7|7543.5|7540.7|284
1631719790000|2021-09-15 15:29:50|7543.8|7541|7535.6|7532.8|7543.8|7541|7535.1|7532.3|893
1631719800000|2021-09-15 15:30:00|7535.1|7532.3|7542.1|7539.3|7542.3|7539.5|7534.1|7531.3|326
1631719810000|2021-09-15 15:30:10|7542.3|7539.5|7541.6|7538.8|7542.8|7540|7541.1|7538.3|306
1631719820000|2021-09-15 15:30:20|7542.1|7539.3|7542.1|7539.3|7542.1|7539.3|7541.1|7538.3|74
1631719830000|2021-09-15 15:30:30|7541.6|7538.8|7542.1|7539.3|7542.1|7539.3|7540.1|7537.3|206
1631719840000|2021-09-15 15:30:40|7542.2|7538.2|7539.9|7537.1|7542.2|7538.8|7538.9|7536.1|216
1631719850000|2021-09-15 15:30:50|7540.1|7537.3|7537.9|7535.1|7540.1|7537.3|7535.1|7532.3|219
1631719860000|2021-09-15 15:31:00|7537.3|7534.5|7536.4|7533.6|7538.8|7536|7535.1|7532.3|262
1631719870000|2021-09-15 15:31:10|7536.1|7533.3|7538.4|7535.6|7539.1|7536.3|7536.1|7533.3|75
1631719880000|2021-09-15 15:31:20|7538.1|7535.3|7537.6|7534.8|7538.1|7535.3|7536.4|7533.6|125
1631719890000|2021-09-15 15:31:30|7538.1|7535.3|7536.6|7533.8|7538.1|7535.3|7535.9|7533.1|66
1631719900000|2021-09-15 15:31:40|7537.1|7534.3|7542.1|7539.3|7542.1|7539.3|7537.1|7534.3|270
1631719910000|2021-09-15 15:31:50|7540.9|7538.1|7540.9|7538.1|7540.9|7538.1|7538.6|7535.8|163
1631719920000|2021-09-15 15:32:00|7540.6|7537.8|7540.6|7537.8|7541.1|7538.3|7540.4|7537.6|11
1631719930000|2021-09-15 15:32:10|7540.1|7537.3|7539.1|7536.3|7540.8|7538|7538.6|7535.8|17
1631719940000|2021-09-15 15:32:20|7538.9|7536.1|7539.1|7536.3|7539.1|7536.3|7538.6|7535.8|4
1631719950000|2021-09-15 15:32:30|7539.4|7536.6|7540.1|7537.3|7540.1|7537.3|7539.4|7536.6|10
1631719960000|2021-09-15 15:32:40|7539.9|7537.1|7539.9|7537.1|7540.1|7537.3|7538.4|7535.6|48
1631719970000|2021-09-15 15:32:50|7539.6|7536.8|7538.9|7536.1|7540.1|7537.3|7538.6|7535.8|23
1631719980000|2021-09-15 15:33:00|7538.6|7535.8|7539.4|7536.6|7540.1|7537.3|7538.6|7535.8|9
1631719990000|2021-09-15 15:33:10|7539.6|7536.8|7540.1|7537.3|7540.1|7537.3|7539.6|7536.8|8
1631720000000|2021-09-15 15:33:20|7540.6|7537.8|7539.4|7536.6|7541.1|7538.3|7539.4|7536.6|132
1631720010000|2021-09-15 15:33:30|7539.6|7536.8|7541.1|7538.3|7541.1|7538.3|7539.6|7536.8|23
1631720020000|2021-09-15 15:33:40|||||||||129
1631720030000|2021-09-15 15:33:50|||||||||67
1631720040000|2021-09-15 15:34:00|7540.6|7537.8|7541.1|7538.3|7541.1|7538.3|7539.9|7537.1|18
1631720050000|2021-09-15 15:34:10|7540.9|7538.1|7541.1|7538.3|7543.1|7540.3|7540.9|7538.1|141
1631720060000|2021-09-15 15:34:20|7541.3|7538.5|7543.4|7540.6|7544.1|7541.3|7541.3|7538.5|12
1631720070000|2021-09-15 15:34:30|7543.1|7540.3|7542.6|7539.8|7543.4|7540.6|7542.6|7539.8|27
1631720080000|2021-09-15 15:34:40|7543.1|7540.3|7542.4|7539.6|7543.1|7540.3|7542.4|7539.6|9
1631720090000|2021-09-15 15:34:50|7542.6|7539.8|7544.6|7541.8|7545.1|7542.3|7542.6|7539.8|46
1631720100000|2021-09-15 15:35:00|7544.1|7541.3|7544.6|7541.8|7545.6|7542.8|7543.6|7540.8|47
1631720110000|2021-09-15 15:35:10|7544.1|7541.3|7544.8|7542|7545.3|7542.5|7544.1|7541.3|30
1631720120000|2021-09-15 15:35:20|7545.1|7542.3|7543.6|7540.8|7545.1|7542.3|7543.6|7540.7|57
1631720130000|2021-09-15 15:35:30|7543.1|7540.3|7541.8|7539|7543.1|7540.3|7541.6|7538.8|14
1631720140000|2021-09-15 15:35:40|7542.6|7539.8|7540.6|7537.8|7542.6|7539.8|7540.3|7537.5|40
1631720150000|2021-09-15 15:35:50|7540.1|7537.3|7538.3|7535.5|7540.1|7537.3|7537.6|7534.8|45
1631720160000|2021-09-15 15:36:00|7538.1|7535.3|7535.6|7532.8|7538.3|7535.5|7534.6|7531.8|156
1631720170000|2021-09-15 15:36:10|7534.3|7531.5|7531.6|7528.8|7534.6|7531.8|7531.3|7528.5|73
1631720180000|2021-09-15 15:36:20|7531.3|7528.5|7531.1|7528.3|7531.6|7528.8|7530.6|7527.8|96
1631720190000|2021-09-15 15:36:30|7531.3|7528.5|7530.8|7528|7532.3|7529.5|7530.6|7527.8|39
1631720200000|2021-09-15 15:36:40|7531.1|7528.3|7534.6|7531.8|7535.3|7532.5|7531.1|7528.3|67
1631720210000|2021-09-15 15:36:50|7534.4|7531.6|7533.8|7531|7535.1|7532.3|7533.6|7530.8|50
1631720220000|2021-09-15 15:37:00|7534.1|7531.3|7533.3|7530.5|7534.3|7531.5|7532.6|7529.8|20
1631720230000|2021-09-15 15:37:10|7533.1|7530.3|7534.1|7531.3|7534.3|7531.5|7532.6|7529.8|11
1631720240000|2021-09-15 15:37:20|7534.5|7531.7|7537.1|7534.3|7537.1|7534.3|7534.5|7531.7|21
1631720250000|2021-09-15 15:37:30|7536.8|7534|7538.6|7535.8|7539.1|7536.3|7536.6|7533.8|107
1631720260000|2021-09-15 15:37:40|7538.1|7535.3|7538.8|7536|7539.3|7536.5|7538.1|7535.3|65
1631720270000|2021-09-15 15:37:50|7539.1|7536.3|7540.3|7537.5|7540.6|7537.8|7538.8|7536|4
1631720280000|2021-09-15 15:38:00|7540.1|7537.3|7540.6|7537.8|7541.6|7538.8|7540.1|7537.3|46
1631720290000|2021-09-15 15:38:10|7540.8|7538|7542.6|7539.8|7543.3|7540.5|7540.8|7538|58
1631720300000|2021-09-15 15:38:20|7542.8|7540|7545.6|7542.8|7545.6|7542.8|7542.8|7540|77
1631720310000|2021-09-15 15:38:30|7544.6|7541.8|7543.8|7541|7544.6|7541.8|7542.6|7539.8|29
1631720320000|2021-09-15 15:38:40|7543.6|7540.8|7545.3|7542.5|7545.3|7542.5|7543.6|7540.8|14
1631720330000|2021-09-15 15:38:50|7544.8|7542|7544.8|7542|7544.8|7542|7544.6|7541.8|9
1631720340000|2021-09-15 15:39:00|7544.6|7541.8|7543.6|7540.8|7544.6|7541.8|7543.6|7540.8|15
1631720350000|2021-09-15 15:39:10|7543.8|7541|7544.6|7541.8|7544.6|7541.8|7543.8|7541|11
1631720360000|2021-09-15 15:39:20|7544.3|7541.5|7544.1|7541.3|7544.8|7542|7543.3|7540.5|35
1631720370000|2021-09-15 15:39:30|7543.8|7541|7541.8|7539|7544.3|7541.5|7541.3|7538.5|19
1631720380000|2021-09-15 15:39:40|7541.6|7538.8|7542.3|7539.5|7542.3|7539.5|7541.6|7538.8|67
1631720390000|2021-09-15 15:39:50|7542.1|7539.3|7542.3|7539.5|7542.3|7539.5|7541.6|7538.8|30
1631720400000|2021-09-15 15:40:00|7542.6|7539.8|7544.1|7541.3|7544.6|7541.8|7541.8|7539|50
1631720410000|2021-09-15 15:40:10|7543.8|7541|7541.1|7538.3|7543.8|7541|7541.1|7538.3|51
1631720420000|2021-09-15 15:40:20|7541.3|7538.5|7543.3|7540.5|7543.3|7540.5|7541.3|7538.5|20
1631720430000|2021-09-15 15:40:30|7543.6|7540.8|7545.3|7542.5|7545.6|7542.8|7543.6|7540.8|128
1631720440000|2021-09-15 15:40:40|7545.6|7542.8|7545.1|7542.3|7545.8|7543|7545.1|7542.3|18
1631720450000|2021-09-15 15:40:50|7544.3|7541.5|7544.8|7542|7545.1|7542.3|7544.1|7541.3|8
1631720460000|2021-09-15 15:41:00|7544.6|7541.8|7541.6|7538.8|7544.6|7541.8|7541.3|7538.5|63
1631720470000|2021-09-15 15:41:10|7541.8|7539|7542.6|7539.8|7542.6|7539.8|7541.3|7538.5|27
1631720480000|2021-09-15 15:41:20|7543.1|7540.3|7544.8|7542|7544.8|7542|7541.8|7539|109
1631720490000|2021-09-15 15:41:30|7545.1|7542.3|7544.3|7541.5|7545.1|7542.3|7544.1|7541.3|20
1631720500000|2021-09-15 15:41:40|7544.6|7541.8|7545.1|7542.3|7545.1|7542.3|7543.6|7540.8|133
1631720510000|2021-09-15 15:41:50|7545.5|7542.7|7542.1|7539.3|7546.1|7543.3|7541.6|7538.8|141
1631720520000|2021-09-15 15:42:00|7541.8|7539|7540.3|7537.5|7542.3|7539.5|7540.3|7537.5|90
1631720530000|2021-09-15 15:42:10|7540.6|7537.8|7539.6|7536.8|7541.1|7538.3|7539.6|7536.8|77
1631720540000|2021-09-15 15:42:20|7540.1|7537.3|7538.1|7535.3|7540.1|7537.3|7537.1|7534.3|17
1631720550000|2021-09-15 15:42:30|7537.6|7534.8|7538.1|7535.3|7538.8|7536|7536.8|7534|50
1631720560000|2021-09-15 15:42:40|7538.6|7535.8|7539.8|7537|7540.3|7537.5|7538.6|7535.8|8
1631720570000|2021-09-15 15:42:50|7539.6|7536.8|7538.3|7535.5|7539.6|7536.8|7538.3|7535.5|29
1631720580000|2021-09-15 15:43:00|7538.1|7535.3|7539.8|7537|7540.3|7537.5|7538.1|7535.3|28
1631720590000|2021-09-15 15:43:10|7540.1|7537.3|7537.3|7534.5|7540.1|7537.3|7537.3|7534.5|19
1631720600000|2021-09-15 15:43:20|7537.1|7534.3|7537.8|7535|7537.9|7535.1|7537.1|7534.3|137
1631720610000|2021-09-15 15:43:30|7538.6|7535.8|7535.6|7532.8|7538.6|7535.8|7535.6|7532.8|62
1631720620000|2021-09-15 15:43:40|7535.3|7532.5|7535.8|7533|7535.8|7533|7535.1|7532.3|43
1631720630000|2021-09-15 15:43:50|7536.1|7533.3|7537.3|7534.5|7538.6|7535.8|7536.1|7533.3|16
1631720640000|2021-09-15 15:44:00|7537.1|7534.3|7537.1|7534.3|7537.1|7534.3|7536.3|7533.5|38
1631720650000|2021-09-15 15:44:10|7536.8|7534|7536.1|7533.3|7536.8|7534|7535.8|7533|7
1631720660000|2021-09-15 15:44:20|7536.3|7533.5|7537.8|7535|7538.1|7535.3|7536.3|7533.5|12
1631720670000|2021-09-15 15:44:30|7537.6|7534.8|7538.1|7535.3|7538.1|7535.3|7537.3|7534.5|28
1631720680000|2021-09-15 15:44:40|7538.5|7535.7|7539.1|7536.3|7539.6|7536.8|7538.5|7535.7|151
1631720690000|2021-09-15 15:44:50|7540.1|7537.3|7539.3|7536.5|7540.1|7537.3|7539.1|7536.3|9
1631720700000|2021-09-15 15:45:00|7539.1|7536.3|7538.3|7535.5|7539.1|7536.3|7537.3|7534.5|9
1631720710000|2021-09-15 15:45:10|7538.6|7535.8|7537.8|7535|7538.6|7535.8|7537.3|7534.5|4
1631720720000|2021-09-15 15:45:20|7538.1|7535.3|7537.3|7534.5|7538.1|7535.3|7536.3|7533.5|26
1631720730000|2021-09-15 15:45:30|7537.1|7534.3|7536.3|7533.5|7537.1|7534.3|7535.8|7533|6
1631720740000|2021-09-15 15:45:40|7536.1|7533.3|7534.8|7532|7536.1|7533.3|7534.8|7532|3
1631720750000|2021-09-15 15:45:50|7534.3|7531.5|7531.1|7528.3|7534.8|7532|7530.6|7527.8|337
1631720760000|2021-09-15 15:46:00|7531.6|7528.8|7530.1|7527.3|7532.1|7529.3|7529.3|7526.5|140
1631720770000|2021-09-15 15:46:10|7529.8|7527|7529.8|7527|7531.3|7528.5|7529.8|7527|7
1631720780000|2021-09-15 15:46:20|7530.1|7527.3|7529.1|7526.3|7530.3|7527.5|7528.3|7525.5|66
1631720790000|2021-09-15 15:46:30|7529.3|7526.5|7528.3|7525.5|7529.3|7526.5|7527.3|7524.5|14
1631720800000|2021-09-15 15:46:40|7527.3|7524.5|7528.3|7525.5|7528.3|7525.5|7526.8|7524|19
1631720810000|2021-09-15 15:46:50|7528.1|7525.3|7528.3|7525.5|7529.1|7526.3|7528.1|7525.3|73
1631720820000|2021-09-15 15:47:00|7528.1|7525.3|7518.6|7515.8|7528.1|7525.3|7518.6|7515.8|224
1631720830000|2021-09-15 15:47:10|7518.1|7515.3|7514.3|7511.5|7518.6|7515.8|7513.6|7510.8|237
1631720840000|2021-09-15 15:47:20|7514.1|7511.3|7515.6|7512.8|7516.1|7513.3|7513.6|7510.8|101
1631720850000|2021-09-15 15:47:30|7515.8|7513|7517.1|7514.3|7517.1|7514.3|7515.6|7512.8|16
1631720860000|2021-09-15 15:47:40|7516.1|7513.3|7515.3|7512.5|7516.1|7513.3|7515.3|7512.5|9
1631720870000|2021-09-15 15:47:50|7515.6|7512.8|7515.1|7512.3|7516.1|7513.3|7514.8|7512|28
1631720880000|2021-09-15 15:48:00|7514.8|7512|7516.1|7513.3|7516.1|7513.3|7514.8|7512|28
1631720890000|2021-09-15 15:48:10|7515.6|7512.8|7515.3|7512.5|7515.6|7512.8|7513.6|7510.8|49
1631720900000|2021-09-15 15:48:20|7516.1|7513.3|7518.6|7515.8|7518.6|7515.8|7514.3|7511.5|39
1631720910000|2021-09-15 15:48:30|7518.3|7515.5|7516.6|7513.8|7518.8|7516|7516.6|7513.8|27
1631720920000|2021-09-15 15:48:40|7516.1|7513.3|7517.3|7514.5|7517.3|7514.5|7515.3|7512.5|8
1631720930000|2021-09-15 15:48:50|7517.1|7514.3|7519.6|7516.8|7519.8|7517|7516.8|7514|29
1631720940000|2021-09-15 15:49:00|7519.1|7516.3|7519.3|7516.5|7520.3|7517.5|7518.3|7515.5|30
1631720950000|2021-09-15 15:49:10|7519.6|7516.8|7521.1|7518.3|7522.3|7519.5|7519.6|7516.8|38
1631720960000|2021-09-15 15:49:20|7520.6|7517.8|7519.6|7516.8|7521|7518.2|7519.6|7516.8|5
1631720970000|2021-09-15 15:49:30|7519.3|7516.5|7518.3|7515.5|7519.3|7516.5|7518.3|7515.5|49
1631720980000|2021-09-15 15:49:40|7518.8|7516|7519|7516.2|7519.1|7516.3|7518.3|7515.5|18
1631720990000|2021-09-15 15:49:50|7518.8|7516|7517.3|7514.5|7519.2|7516.2|7517.3|7514.5|42
1631721000000|2021-09-15 15:50:00|7517.5|7514.7|7516.6|7513.8|7517.8|7515|7515.6|7512.8|41
1631721010000|2021-09-15 15:50:10|7516|7513.2|7517.8|7515|7518.3|7515.5|7515.6|7512.8|28
1631721020000|2021-09-15 15:50:20|7517.6|7514.8|7516.8|7514|7518.4|7515.6|7516.8|7514|42
1631721030000|2021-09-15 15:50:30|7517.1|7514.3|7518|7515.2|7518|7515.2|7516.3|7513.5|48
1631721040000|2021-09-15 15:50:40|7518.3|7515.5|7520.1|7517.3|7520.3|7517.5|7518.3|7515.5|60
1631721050000|2021-09-15 15:50:50|7519.6|7516.8|7518.8|7516|7519.6|7516.8|7518.3|7515.5|29
1631721060000|2021-09-15 15:51:00|7519|7516.2|7520.8|7518|7520.8|7518|7519|7516.2|10
1631721070000|2021-09-15 15:51:10|7520.6|7517.8|7519.8|7517|7521|7518.2|7519.8|7517|6
1631721080000|2021-09-15 15:51:20|7520|7517.2|7520.5|7517.7|7520.5|7517.7|7519.3|7516.5|36
1631721090000|2021-09-15 15:51:30|7520.8|7518|7520.8|7518|7520.8|7518|7519.3|7516.5|10
1631721100000|2021-09-15 15:51:40|7521.3|7518.5|7522.3|7519.5|7522.8|7520|7521.3|7518.5|40
1631721110000|2021-09-15 15:51:50|7522.5|7519.7|7524.8|7522|7525|7522.2|7522.5|7519.7|36
1631721120000|2021-09-15 15:52:00|7524.6|7521.8|7523.3|7520.5|7525|7522.2|7522.6|7519.8|25
1631721130000|2021-09-15 15:52:10|7523|7520.2|7523|7520.2|7523.3|7520.5|7522.3|7519.5|84
1631721140000|2021-09-15 15:52:20|7522.6|7519.8|7521.6|7518.8|7522.6|7519.8|7521.3|7518.5|42
1631721150000|2021-09-15 15:52:30|7521.3|7518.5|7524.3|7521.5|7525|7522.2|7521.3|7518.5|87
1631721160000|2021-09-15 15:52:40|7524.1|7521.3|7523.6|7520.8|7525.3|7522.5|7523.6|7520.8|22
1631721170000|2021-09-15 15:52:50|7522.8|7520|7522.3|7519.5|7523.3|7520.5|7521.3|7518.5|14
1631721180000|2021-09-15 15:53:00|7521.8|7519|7521.8|7519|7522.8|7520|7521.5|7518.7|67
1631721190000|2021-09-15 15:53:10|7521.6|7518.8|7520.8|7518|7522|7519.2|7520.3|7517.5|35
1631721200000|2021-09-15 15:53:20|7521.3|7518.5|7521.1|7518.3|7521.3|7518.5|7520.6|7517.8|26
1631721210000|2021-09-15 15:53:30|7521.3|7518.5|7520.6|7517.8|7521.8|7519|7520.6|7517.8|21
1631721220000|2021-09-15 15:53:40|7520.3|7517.5|7520.1|7517.3|7520.3|7517.5|7520.1|7517.3|13
1631721230000|2021-09-15 15:53:50|7519.6|7516.8|7518.6|7515.8|7519.6|7516.8|7518.3|7515.5|26
1631721240000|2021-09-15 15:54:00|7518.2|7515.4|7518.3|7515.5|7518.3|7515.5|7516.6|7513.8|30
1631721250000|2021-09-15 15:54:10|7518.1|7515.3|7519.6|7516.8|7519.6|7516.8|7518.1|7515.3|15
1631721260000|2021-09-15 15:54:20|7518.8|7516|7518.8|7516|7519|7516.2|7518.6|7515.8|8
1631721270000|2021-09-15 15:54:30|7519.3|7516.5|7518.1|7515.3|7519.3|7516.5|7517.3|7514.5|90
1631721280000|2021-09-15 15:54:40|7517.8|7515|7517.8|7515|7518.3|7515.5|7517.8|7515|6
1631721290000|2021-09-15 15:54:50|7517.6|7514.8|7518.3|7515.5|7518.3|7515.5|7517.6|7514.8|4
1631721300000|2021-09-15 15:55:00|7518.1|7515.3|7519|7516.2|7519|7516.2|7516.3|7513.5|57
1631721310000|2021-09-15 15:55:10|7519.8|7517|7517.1|7514.3|7519.8|7517|7517.1|7514.3|25
1631721320000|2021-09-15 15:55:20|7516.9|7514.1|7514.6|7511.8|7516.9|7514.1|7514.6|7511.8|224
1631721330000|2021-09-15 15:55:30|7515|7512.2|7515.3|7512.5|7515.3|7512.5|7515|7512.2|37
1631721340000|2021-09-15 15:55:40|7515.6|7512.8|7515.3|7512.5|7516.6|7513.8|7514.6|7511.8|58
1631721350000|2021-09-15 15:55:50|7514.8|7512|7514.6|7511.8|7514.8|7512|7513.6|7510.8|86
1631721360000|2021-09-15 15:56:00|7514.8|7512|7514|7511.2|7514.9|7512.1|7513.6|7510.8|21
1631721370000|2021-09-15 15:56:10|7514.1|7511.3|7513.6|7510.8|7514.4|7511.6|7513.6|7510.8|13
1631721380000|2021-09-15 15:56:20|7513.2|7510.4|7511.6|7508.8|7513.2|7510.4|7511.6|7508.8|46
1631721390000|2021-09-15 15:56:30|7511.3|7508.5|7512.8|7510|7512.8|7510|7510.6|7507.8|33
1631721400000|2021-09-15 15:56:40|7513|7510.2|7510.8|7508|7513|7510.2|7510|7507.2|112
1631721410000|2021-09-15 15:56:50|7510.6|7507.8|7510.8|7508|7511.3|7508.5|7510.6|7507.8|25
1631721420000|2021-09-15 15:57:00|7510.6|7507.8|7512.3|7509.5|7512.3|7509.5|7510.6|7507.8|62
1631721430000|2021-09-15 15:57:10|7512.6|7509.8|7513.3|7510.5|7513.3|7510.5|7512.6|7509.8|91
1631721440000|2021-09-15 15:57:20|7513.6|7510.8|7513.8|7511|7515.8|7513|7513|7510.2|115
1631721450000|2021-09-15 15:57:30|7513.6|7510.8|7515.3|7512.5|7515.3|7512.5|7513.6|7510.8|38
1631721460000|2021-09-15 15:57:40|7514.8|7512|7516.3|7513.5|7516.3|7513.5|7514.8|7512|4
1631721470000|2021-09-15 15:57:50|7515.6|7512.8|7516.6|7513.8|7516.6|7513.8|7515.6|7512.8|7
1631721480000|2021-09-15 15:58:00|7516.8|7514|7520.6|7517.8|7520.8|7518|7516.8|7514|28
1631721490000|2021-09-15 15:58:10|7520.3|7517.5|7520.6|7517.8|7520.9|7518.1|7519.3|7516.5|162
1631721500000|2021-09-15 15:58:20|7521.3|7518.5|7523|7520.2|7523.6|7520.8|7521.1|7518.3|31
1631721510000|2021-09-15 15:58:30|7523.3|7520.5|7520.9|7518.1|7523.6|7520.8|7520.6|7517.8|92
1631721520000|2021-09-15 15:58:40|7520.1|7517.3|7522.8|7520|7523|7520.2|7519.8|7517|41
1631721530000|2021-09-15 15:58:50|7522.6|7519.8|7521.9|7519.1|7522.6|7519.8|7521.6|7518.8|5
1631721540000|2021-09-15 15:59:00|7521.6|7518.8|7520.8|7518|7521.6|7518.8|7520.6|7517.8|16
1631721550000|2021-09-15 15:59:10|7521.6|7518.8|7519.6|7516.8|7521.6|7518.8|7519.6|7516.8|15
1631721560000|2021-09-15 15:59:20|7520.3|7517.5|7521.6|7518.8|7522.3|7519.5|7520.3|7517.5|21
1631721570000|2021-09-15 15:59:30|7521.3|7518.5|7521.6|7518.8|7521.6|7518.8|7521.3|7518.5|6
1631721580000|2021-09-15 15:59:40|7522|7519.2|7523|7520.2|7523|7520.2|7521.6|7518.8|31
1631721590000|2021-09-15 15:59:50|7524|7521.2|7524.8|7522|7525.1|7522.3|7524|7521.2|98
1631721600000|2021-09-15 16:00:00|7524.6|7521.8|7520.8|7518|7524.6|7521.8|7520.6|7517.8|22
1631721610000|2021-09-15 16:00:10|7521.3|7518.5|7521|7518.2|7521.3|7518.5|7520.1|7517.3|38
1631721620000|2021-09-15 16:00:20|7521.3|7518.5|7521.1|7518.3|7521.6|7518.8|7520.3|7517.5|43
1631721630000|2021-09-15 16:00:30|7520.9|7518.1|7520.1|7517.3|7520.9|7518.1|7519.8|7517|7
1631721640000|2021-09-15 16:00:40|7519.6|7516.8|7516.9|7514.1|7519.6|7516.8|7516.9|7514.1|24
1631721650000|2021-09-15 16:00:50|7516.3|7513.5|7514.6|7511.8|7516.3|7513.5|7513.6|7510.8|36
1631721660000|2021-09-15 16:01:00|7515.6|7512.8|7516.6|7513.8|7517.3|7514.5|7515.1|7512.3|40
1631721670000|2021-09-15 16:01:10|7517.3|7514.5|7516.6|7513.8|7517.6|7514.8|7516.6|7513.8|6
1631721680000|2021-09-15 16:01:20|7516|7513.2|7512.6|7509.8|7516|7513.2|7512.6|7509.8|156
1631721690000|2021-09-15 16:01:30|7511.6|7508.8|7509.9|7507.1|7511.6|7508.8|7509.6|7506.8|89
1631721700000|2021-09-15 16:01:40|7509.6|7506.8|7507.6|7504.8|7509.6|7506.8|7507.6|7504.8|57
1631721710000|2021-09-15 16:01:50|7508.6|7505.8|7505.9|7503.1|7508.6|7505.8|7505.6|7502.8|165
1631721720000|2021-09-15 16:02:00|7505.6|7502.8|7509|7506.2|7509|7506.2|7504.6|7501.8|57
1631721730000|2021-09-15 16:02:10|7509.3|7506.5|7507.1|7504.3|7509.6|7506.8|7506.8|7504|92
1631721740000|2021-09-15 16:02:20|7507.3|7504.5|7508.3|7505.5|7508.3|7505.5|7506.3|7503.5|54
1631721750000|2021-09-15 16:02:30|7508.1|7505.3|7506.8|7504|7508.3|7505.5|7506.3|7503.5|56
1631721760000|2021-09-15 16:02:40|7507.3|7504.5|7501.9|7499.1|7508.3|7505.5|7500.9|7498.1|700
1631721770000|2021-09-15 16:02:50|7501.6|7498.8|7499.9|7497.1|7501.6|7498.8|7498.9|7496.1|106
1631721780000|2021-09-15 16:03:00|7499.6|7496.8|7495.4|7492.6|7499.6|7496.8|7495.4|7492.6|462
1631721790000|2021-09-15 16:03:10|7496.1|7493.3|7488.4|7485.6|7496.4|7493.6|7487.4|7484.6|598
1631721800000|2021-09-15 16:03:20|7488.6|7485.8|7491.6|7488.8|7491.6|7488.8|7488.4|7485.6|119
1631721810000|2021-09-15 16:03:30|7491.4|7488.6|7495.4|7492.6|7495.4|7492.6|7491.4|7488.6|218
1631721820000|2021-09-15 16:03:40|7495.2|7492.4|7492.1|7489.3|7495.2|7492.4|7492.1|7489.3|30
1631721830000|2021-09-15 16:03:50|7491.1|7488.3|7492.1|7489.3|7492.1|7489.3|7490.4|7487.6|33
1631721840000|2021-09-15 16:04:00|7492.4|7489.6|7497.1|7494.3|7497.1|7494.3|7492.4|7489.6|66
1631721850000|2021-09-15 16:04:10|7497.4|7494.6|7502.9|7500.1|7505.1|7502.3|7497.4|7494.6|240
1631721860000|2021-09-15 16:04:20|7503.1|7500.3|7505.1|7502.3|7505.9|7503.1|7503.1|7500.3|56
1631721870000|2021-09-15 16:04:30|7504.9|7502.1|7504.9|7502.1|7505.9|7503.1|7503.9|7501.1|45
1631721880000|2021-09-15 16:04:40|7505.1|7502.3|7503.6|7500.8|7505.9|7503.1|7503.6|7500.8|37
1631721890000|2021-09-15 16:04:50|7503.9|7501.1|7503.9|7501.1|7505.1|7502.3|7503.1|7500.3|321
1631721900000|2021-09-15 16:05:00|7504.4|7501.6|7502.1|7499.3|7504.4|7501.6|7501.9|7499.1|85
1631721910000|2021-09-15 16:05:10|7501.9|7499.1|7502.9|7500.1|7503.1|7500.3|7501.7|7498.9|45
1631721920000|2021-09-15 16:05:20|7502.6|7499.8|7499.7|7496.9|7502.9|7500.1|7499.7|7496.9|39
1631721930000|2021-09-15 16:05:30|7499.4|7496.6|7498.7|7495.9|7500.4|7497.6|7497.9|7495.1|30
1631721940000|2021-09-15 16:05:40|7498.1|7495.3|7499.1|7496.3|7499.1|7496.3|7498|7495.2|32
1631721950000|2021-09-15 16:05:50|7498.9|7496.1|7497.7|7494.9|7498.9|7496.1|7497.7|7494.9|41
1631721960000|2021-09-15 16:06:00|7498|7495.2|7496.7|7493.9|7498|7495.2|7496.7|7493.9|46
1631721970000|2021-09-15 16:06:10|7494.7|7491.9|7496.7|7493.9|7496.7|7493.9|7494.7|7491.9|69
1631721980000|2021-09-15 16:06:20|7496.4|7493.6|7498.4|7495.6|7499.4|7496.6|7496.4|7493.6|49
1631721990000|2021-09-15 16:06:30|7498.7|7495.9|7502.9|7500.1|7504.1|7501.3|7498.7|7495.9|227
1631722000000|2021-09-15 16:06:40|7503.4|7500.6|7503.1|7500.3|7503.4|7500.6|7502.1|7499.3|7
1631722010000|2021-09-15 16:06:50|7502.9|7500.1|7501.7|7498.9|7503.9|7501.1|7501.7|7498.9|17
1631722020000|2021-09-15 16:07:00|7501.4|7498.6|7500.6|7497.8|7501.4|7498.6|7499.7|7496.9|26
1631722030000|2021-09-15 16:07:10|7501.1|7498.3|7501.6|7498.8|7501.9|7499.1|7500.4|7497.6|75
1631722040000|2021-09-15 16:07:20|7501.4|7498.6|7500.9|7498.1|7502.1|7499.3|7500.7|7497.9|38
1631722050000|2021-09-15 16:07:30|7501.1|7498.3|7501.9|7499.1|7502.4|7499.6|7501.1|7498.3|34
1631722060000|2021-09-15 16:07:40|7502.4|7499.6|7502.4|7499.6|7503.1|7500.3|7501.9|7499.1|34
1631722070000|2021-09-15 16:07:50|7501.9|7499.1|7502.4|7499.6|7502.4|7499.6|7501.4|7498.6|19
1631722080000|2021-09-15 16:08:00|7502.1|7499.3|7507.7|7504.9|7507.9|7505.1|7501.6|7498.8|149
1631722090000|2021-09-15 16:08:10|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|7505.9|7503.1|115
1631722100000|2021-09-15 16:08:20|7507.7|7504.9|7507.4|7504.6|7508.1|7505.3|7506.4|7503.6|40
1631722110000|2021-09-15 16:08:30|7507.6|7504.8|7509.6|7506.8|7509.6|7506.8|7507.4|7504.6|10
1631722120000|2021-09-15 16:08:40|7509.9|7507.1|7509.6|7506.8|7509.9|7507.1|7508.9|7506.1|16
1631722130000|2021-09-15 16:08:50|7509.4|7506.6|7508.9|7506.1|7510.1|7507.3|7508.7|7505.9|12
1631722140000|2021-09-15 16:09:00|7509.4|7506.6|7509.2|7506.4|7509.6|7506.8|7507.1|7504.3|23
1631722150000|2021-09-15 16:09:10|7508.9|7506.1|7506.2|7503.4|7508.9|7506.1|7506.2|7503.4|37
1631722160000|2021-09-15 16:09:20|7505.7|7502.9|7506.9|7504.1|7507.1|7504.3|7505.7|7502.9|2
1631722170000|2021-09-15 16:09:30|7506.7|7503.9|7506.7|7503.9|7506.9|7504.1|7506.4|7503.6|0
1631722180000|2021-09-15 16:09:40|7506.9|7504.1|7507.9|7505.1|7508.1|7505.3|7506.9|7504.1|5
1631722190000|2021-09-15 16:09:50|7507.4|7504.6|7505.7|7502.9|7509.1|7506.3|7505.7|7502.9|20
1631722200000|2021-09-15 16:10:00|7506.1|7503.3|7506.2|7503.4|7507.2|7504.4|7506.1|7503.3|42
1631722210000|2021-09-15 16:10:10|7505.7|7502.9|7507.4|7504.6|7507.9|7505.1|7505.7|7502.9|74
1631722220000|2021-09-15 16:10:20|7506.7|7503.9|7507.4|7504.6|7508.4|7505.6|7506.4|7503.6|60
1631722230000|2021-09-15 16:10:30|7507.7|7504.9|7508.4|7505.6|7508.4|7505.6|7506.9|7504.1|12
1631722240000|2021-09-15 16:10:40|7508.2|7505.4|7508.9|7506.1|7509.1|7506.3|7507.7|7504.9|11
1631722250000|2021-09-15 16:10:50|7509.1|7506.3|7510.7|7507.9|7511.1|7508.3|7508.4|7505.6|38
1631722260000|2021-09-15 16:11:00|7510.4|7507.6|7511.9|7509.1|7512.1|7509.3|7509.6|7506.8|49
1631722270000|2021-09-15 16:11:10|7512.1|7509.3|7512.9|7510.1|7512.9|7510.1|7511.7|7508.9|12
1631722280000|2021-09-15 16:11:20|7512.7|7509.9|7513.4|7510.6|7514.7|7511.9|7512.7|7509.9|19
1631722290000|2021-09-15 16:11:30|7513.6|7510.8|7512.9|7510.1|7514.1|7511.3|7512.9|7510.1|10
1631722300000|2021-09-15 16:11:40|7513.1|7510.3|7514.1|7511.3|7514.1|7511.3|7513.1|7510.3|3
1631722310000|2021-09-15 16:11:50|7514.7|7511.9|7516.1|7513.3|7517.1|7514.3|7514.7|7511.9|66
1631722320000|2021-09-15 16:12:00|7515.9|7513.1|7516.6|7513.8|7516.6|7513.8|7514.9|7512.1|30
1631722330000|2021-09-15 16:12:10|7516.4|7513.6|7516.1|7513.3|7517.1|7514.3|7515.9|7513.1|98
1631722340000|2021-09-15 16:12:20|7515.9|7513.1|7516.7|7513.9|7517.5|7514.7|7515.9|7513.1|277
1631722350000|2021-09-15 16:12:30|7516.4|7513.6|7515.9|7513.1|7517.1|7514.3|7515.7|7512.9|130
1631722360000|2021-09-15 16:12:40|7515.7|7512.9|7515.9|7513.1|7516.1|7513.3|7514.9|7512.1|3
1631722370000|2021-09-15 16:12:50|7515.6|7512.8|7513.9|7511.1|7516.1|7513.3|7513.9|7511.1|24
1631722380000|2021-09-15 16:13:00|7513.7|7510.9|7513.1|7510.3|7513.7|7510.9|7512.7|7509.9|33
1631722390000|2021-09-15 16:13:10|7513|7510.2|7512.4|7509.6|7513.4|7510.6|7511.7|7508.9|30
1631722400000|2021-09-15 16:13:20|7512.2|7509.4|7513.2|7510.4|7513.4|7510.6|7512.2|7509.4|5
1631722410000|2021-09-15 16:13:30|7513|7510.2|7511.7|7508.9|7513|7510.2|7511.7|7508.9|30
1631722420000|2021-09-15 16:13:40|7512.1|7509.3|7512.4|7509.6|7512.4|7509.6|7512.1|7509.3|10
1631722430000|2021-09-15 16:13:50|7512.1|7509.3|7510.4|7507.6|7512.1|7509.3|7510.4|7507.6|4
1631722440000|2021-09-15 16:14:00|7510.2|7507.4|7510.4|7507.6|7510.4|7507.6|7508.9|7506.1|17
1631722450000|2021-09-15 16:14:10|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|26
1631722460000|2021-09-15 16:14:20|7510.1|7507.3|7511.4|7508.6|7511.4|7508.6|7510.1|7507.3|10
1631722470000|2021-09-15 16:14:30|7510.9|7508.1|7510.4|7507.6|7510.9|7508.1|7510.4|7507.6|3
1631722480000|2021-09-15 16:14:40|7510.7|7507.9|7510.4|7507.6|7511.4|7508.6|7510.4|7507.6|6
1631722490000|2021-09-15 16:14:50|7510.7|7507.9|7512.1|7509.3|7512.1|7509.3|7510.7|7507.9|7
1631722500000|2021-09-15 16:15:00|7511.9|7509.1|7512.4|7509.6|7512.9|7510.1|7511.7|7508.9|26
1631722510000|2021-09-15 16:15:10|7512.7|7509.9|7511.7|7508.9|7513.1|7510.3|7511.7|7508.9|55
1631722520000|2021-09-15 16:15:20|7511.9|7509.1|7511.1|7508.3|7512.4|7509.6|7511.1|7508.3|92
1631722530000|2021-09-15 16:15:30|7510.7|7507.9|7512.8|7510|7512.8|7510|7510.1|7507.3|677
1631722540000|2021-09-15 16:15:40|7513.6|7510.8|7513.8|7511|7513.8|7511|7513.3|7510.5|2
1631722550000|2021-09-15 16:15:50|7514.1|7511.3|7514.3|7511.5|7514.3|7511.5|7513.8|7511|7
1631722560000|2021-09-15 16:16:00|7514.1|7511.3|7515.6|7512.8|7516.8|7514|7514.1|7511.3|59
1631722570000|2021-09-15 16:16:10|7515.3|7512.5|7516.1|7513.3|7516.3|7513.5|7515.1|7512.3|8
1631722580000|2021-09-15 16:16:20|7516.3|7513.5|7516.8|7514|7518.3|7515.5|7516.3|7513.5|12
1631722590000|2021-09-15 16:16:30|7516.6|7513.8|7515.8|7513|7516.6|7513.8|7515.6|7512.8|56
1631722600000|2021-09-15 16:16:40|7515.6|7512.8|7516.6|7513.8|7516.6|7513.8|7515.6|7512.8|20
1631722610000|2021-09-15 16:16:50|7516.3|7513.5|7517.3|7514.5|7518.1|7515.3|7515.6|7512.8|100
1631722620000|2021-09-15 16:17:00|7517.1|7514.3|7515.6|7512.8|7517.1|7514.3|7515.3|7512.5|77
1631722630000|2021-09-15 16:17:10|7515.8|7513|7517.6|7514.8|7517.6|7514.8|7515.8|7513|119
1631722640000|2021-09-15 16:17:20|7517.3|7514.5|7516.3|7513.5|7517.3|7514.5|7516.1|7513.3|6
1631722650000|2021-09-15 16:17:30|7517.3|7514.5|7519.1|7516.3|7519.8|7517|7517.3|7514.5|41
1631722660000|2021-09-15 16:17:40|7517.6|7514.8|7517.3|7514.5|7517.6|7514.8|7516.8|7514|55
1631722670000|2021-09-15 16:17:50|7517.6|7514.8|7516.8|7514|7517.6|7514.8|7516.8|7514|4
1631722680000|2021-09-15 16:18:00|7516.6|7513.8|7519.8|7517|7519.8|7517|7516.6|7513.8|46
1631722690000|2021-09-15 16:18:10|7520.1|7517.3|7519.6|7516.8|7521.1|7518.3|7519.3|7516.5|54
1631722700000|2021-09-15 16:18:20|7519.3|7516.5|7518.8|7516|7519.8|7517|7518.8|7516|5
1631722710000|2021-09-15 16:18:30|7518.1|7515.3|7518.3|7515.5|7518.6|7515.8|7517.6|7514.8|17
1631722720000|2021-09-15 16:18:40|7518.8|7516|7518.3|7515.5|7518.8|7516|7517.8|7515|21
1631722730000|2021-09-15 16:18:50|7518.6|7515.8|7519.6|7516.8|7520.8|7518|7518.3|7515.5|17
1631722740000|2021-09-15 16:19:00|7519.3|7516.5|7518.8|7516|7519.6|7516.8|7518.3|7515.5|10
1631722750000|2021-09-15 16:19:10|7519.1|7516.3|7519.8|7517|7520.1|7517.3|7518.8|7516|56
1631722760000|2021-09-15 16:19:20|7519.6|7516.8|7518.8|7516|7520.1|7517.3|7518.8|7516|22
1631722770000|2021-09-15 16:19:30|7519.1|7516.3|7519.6|7516.8|7519.6|7516.8|7519.1|7516.3|7
1631722780000|2021-09-15 16:19:40|7520.3|7517.5|7522.1|7519.3|7522.6|7519.8|7519.8|7517|81
1631722790000|2021-09-15 16:19:50|7522.3|7519.5|7521.6|7518.8|7524.1|7521.3|7521.3|7518.5|87
1631722800000|2021-09-15 16:20:00|7522.1|7519.3|7519.1|7516.3|7522.1|7519.3|7519.1|7516.3|11
1631722810000|2021-09-15 16:20:10|7518.8|7516|7519.1|7516.3|7520.8|7518|7518.8|7516|14
1631722820000|2021-09-15 16:20:20|7519.8|7517|7520.1|7517.3|7520.1|7517.3|7518.8|7516|66
1631722830000|2021-09-15 16:20:30|7520.4|7517.6|7523.6|7520.8|7524.8|7522|7520.4|7517.6|31
1631722840000|2021-09-15 16:20:40|7523.8|7521|7523.1|7520.3|7524.8|7522|7523.1|7520.3|44
1631722850000|2021-09-15 16:20:50|7522.8|7520|7523.1|7520.3|7523.1|7520.3|7520.1|7517.3|132
1631722860000|2021-09-15 16:21:00|7523.3|7520.5|7523.1|7520.3|7524.1|7521.3|7523.1|7520.3|47
1631722870000|2021-09-15 16:21:10|7522.6|7519.8|7522.1|7519.3|7522.6|7519.8|7522.1|7519.3|2
1631722880000|2021-09-15 16:21:20|7521.1|7518.3|7520.6|7517.8|7521.1|7518.3|7520.1|7517.3|17
1631722890000|2021-09-15 16:21:30|7520.8|7518|7520.1|7517.3|7520.8|7518|7520.1|7517.3|5
1631722900000|2021-09-15 16:21:40|7520.6|7517.8|7520.4|7517.6|7520.6|7517.8|7520.4|7517.6|31
1631722910000|2021-09-15 16:21:50|7520.1|7517.3|7519.8|7517|7520.1|7517.3|7519.6|7516.8|11
1631722920000|2021-09-15 16:22:00|7520.1|7517.3|7515.8|7513|7520.1|7517.3|7515.8|7513|39
1631722930000|2021-09-15 16:22:10|7515.6|7512.8|7512.8|7510|7515.6|7512.8|7512.1|7509.3|79
1631722940000|2021-09-15 16:22:20|7512.6|7509.8|7512.1|7509.3|7513.6|7510.8|7511.8|7509|59
1631722950000|2021-09-15 16:22:30|7512.3|7509.5|7513.6|7510.8|7513.8|7511|7512.1|7509.3|5
1631722960000|2021-09-15 16:22:40|7513.4|7510.6|7512.8|7510|7513.8|7511|7512.1|7509.3|14
1631722970000|2021-09-15 16:22:50|7513.1|7510.3|7514.3|7511.5|7514.4|7511.6|7513.1|7510.3|38
1631722980000|2021-09-15 16:23:00|7514.1|7511.3|7513.6|7510.8|7514.1|7511.3|7512.6|7509.8|37
1631722990000|2021-09-15 16:23:10|7513.8|7511|7513.1|7510.3|7513.8|7511|7512.3|7509.5|36
1631723000000|2021-09-15 16:23:20|7513.6|7510.8|7514.6|7511.8|7514.8|7512|7513.6|7510.8|7
1631723010000|2021-09-15 16:23:30|7514.8|7512|7516.6|7513.8|7516.6|7513.8|7514.6|7511.8|9
1631723020000|2021-09-15 16:23:40|7516.8|7514|7517.6|7514.8|7517.6|7514.8|7516.3|7513.5|5
1631723030000|2021-09-15 16:23:50|7517.3|7514.5|7516.6|7513.8|7517.3|7514.5|7516.6|7513.8|14
1631723040000|2021-09-15 16:24:00|7516.1|7513.3|7516.1|7513.3|7516.8|7514|7515.6|7512.8|40
1631723050000|2021-09-15 16:24:10|7516.3|7513.5|7515.8|7513|7516.8|7514|7515.8|7513|2
1631723060000|2021-09-15 16:24:20|7516.1|7513.3|7517.1|7514.3|7517.6|7514.8|7516.1|7513.3|5
1631723070000|2021-09-15 16:24:30|7516.9|7514.1|7516.6|7513.8|7516.9|7514.1|7516.6|7513.8|0
1631723080000|2021-09-15 16:24:40|7516.8|7514|7517.1|7514.3|7517.1|7514.3|7516.1|7513.3|6
1631723090000|2021-09-15 16:24:50|7517.3|7514.5|7517.6|7514.8|7518.3|7515.5|7517.3|7514.5|1
1631723100000|2021-09-15 16:25:00|7517.4|7514.6|7518.8|7516|7519.1|7516.3|7517.1|7514.3|35
1631723110000|2021-09-15 16:25:10|7519.1|7516.3|7522.1|7519.3|7522.3|7519.5|7518.8|7516|101
1631723120000|2021-09-15 16:25:20|7521.8|7519|7519.1|7516.3|7521.8|7519|7519.1|7516.3|28
1631723130000|2021-09-15 16:25:30|7518.8|7516|7518.8|7516|7520.8|7518|7518.8|7516|19
1631723140000|2021-09-15 16:25:40|7518.6|7515.8|7518.1|7515.3|7519.1|7516.3|7518.1|7515.3|3
1631723150000|2021-09-15 16:25:50|7517.1|7514.3|7516.6|7513.8|7517.1|7514.3|7515.1|7512.3|30
1631723160000|2021-09-15 16:26:00|7516.8|7514|7516.6|7513.8|7517.1|7514.3|7516.1|7513.3|6
1631723170000|2021-09-15 16:26:10|7517.1|7514.3|7517.8|7515|7518.1|7515.3|7517.1|7514.3|17
1631723180000|2021-09-15 16:26:20|7518.1|7515.3|7520.1|7517.3|7520.8|7518|7518.1|7515.3|31
1631723190000|2021-09-15 16:26:30|7519.1|7516.3|7518.1|7515.3|7519.1|7516.3|7518.1|7515.3|7
1631723200000|2021-09-15 16:26:40|7518.3|7515.5|7519.8|7517|7520.3|7517.5|7518.3|7515.5|6
1631723210000|2021-09-15 16:26:50|7520.1|7517.3|7520.8|7518|7521.6|7518.8|7519.6|7516.8|83
1631723220000|2021-09-15 16:27:00|7520.4|7517.6|7519.6|7516.8|7520.4|7517.6|7519.6|7516.8|17
1631723230000|2021-09-15 16:27:10|7519.4|7516.6|7517.1|7514.3|7519.4|7516.6|7517.1|7514.3|4
1631723240000|2021-09-15 16:27:20|7517.8|7515|7517.8|7515|7517.8|7515|7517.8|7515|6
1631723250000|2021-09-15 16:27:30|7518.1|7515.3|7519.6|7516.8|7519.6|7516.8|7518.1|7515.3|10
1631723260000|2021-09-15 16:27:40|7519.4|7516.6|7519.6|7516.8|7519.6|7516.8|7518.8|7516|16
1631723270000|2021-09-15 16:27:50|7519.1|7516.3|7519.1|7516.3|7519.8|7517|7519.1|7516.3|29
1631723280000|2021-09-15 16:28:00|7519.6|7516.8|7518.8|7516|7519.6|7516.8|7518.1|7515.3|11
1631723290000|2021-09-15 16:28:10|7518.6|7515.8|7517.1|7514.3|7518.6|7515.8|7517.1|7514.3|21
1631723300000|2021-09-15 16:28:20|7516.6|7513.8|7514.1|7511.3|7517.1|7514.3|7514.1|7511.3|84
1631723310000|2021-09-15 16:28:30|7514.3|7511.5|7514.3|7511.5|7514.6|7511.8|7514.1|7511.3|24
1631723320000|2021-09-15 16:28:40|7514.8|7512|7515.1|7512.3|7515.1|7512.3|7514.6|7511.8|71
1631723330000|2021-09-15 16:28:50|7514.9|7512.1|7514.1|7511.3|7514.9|7512.1|7514.1|7511.3|46
1631723340000|2021-09-15 16:29:00|7514.8|7512|7514.8|7512|7514.8|7512|7514.8|7512|8
1631723350000|2021-09-15 16:29:10|7515.1|7512.3|7513.1|7510.3|7515.1|7512.3|7513.1|7510.3|21
1631723360000|2021-09-15 16:29:20|7512.8|7510|7513.1|7510.3|7513.1|7510.3|7512.3|7509.5|30
1631723370000|2021-09-15 16:29:30|||||||||2
1631723380000|2021-09-15 16:29:40|7512.8|7510|7511.5|7508.7|7512.8|7510|7511.5|7508.7|9
1631723390000|2021-09-15 16:29:50|7512.6|7509.8|7513.8|7511|7514.8|7512|7512.6|7509.8|58
1631723400000|2021-09-15 16:30:00|7514.1|7511.3|7516.3|7513.5|7516.5|7513.7|7514.1|7511.3|104
1631723410000|2021-09-15 16:30:10|7516.5|7513.7|7515.5|7512.7|7516.5|7513.7|7515.5|7512.7|18
1631723420000|2021-09-15 16:30:20|7515.8|7513|7518.1|7515.3|7518.3|7515.5|7515.8|7513|41
1631723430000|2021-09-15 16:30:30|7517.8|7515|7518.3|7515.5|7518.3|7515.5|7516.8|7514|7
1631723440000|2021-09-15 16:30:40|7518.1|7515.3|7518.1|7515.3|7518.3|7515.5|7518.1|7515.3|1
1631723450000|2021-09-15 16:30:50|7518.5|7515.7|7518.3|7515.5|7518.5|7515.7|7517.3|7514.5|10
1631723460000|2021-09-15 16:31:00|7518.1|7515.3|7517.3|7514.5|7518.1|7515.3|7517.1|7514.3|30
1631723470000|2021-09-15 16:31:10|7517.4|7514.6|7515.5|7512.7|7517.4|7514.6|7515.5|7512.7|18
1631723480000|2021-09-15 16:31:20|7515.6|7512.8|7515.8|7513|7515.8|7513|7515.1|7512.3|5
1631723490000|2021-09-15 16:31:30|7515.1|7512.3|7515.1|7512.3|7515.6|7512.8|7515.1|7512.3|6
1631723500000|2021-09-15 16:31:40|7515.5|7512.7|7514.1|7511.3|7515.8|7513|7513.8|7511|16
1631723510000|2021-09-15 16:31:50|7513.1|7510.3|7513.1|7510.3|7513.1|7510.3|7512.1|7509.3|159
1631723520000|2021-09-15 16:32:00|7514.6|7511.8|7514.8|7512|7515.8|7513|7514.6|7511.8|105
1631723530000|2021-09-15 16:32:10|7514.6|7511.8|7514.3|7511.5|7515.3|7512.5|7514.1|7511.3|15
1631723540000|2021-09-15 16:32:20|7514.1|7511.3|7515.1|7512.3|7515.1|7512.3|7514.1|7511.3|16
1631723550000|2021-09-15 16:32:30|7515.3|7512.5|7517.3|7514.5|7517.3|7514.5|7515.3|7512.5|15
1631723560000|2021-09-15 16:32:40|7518.9|7516.1|7520.1|7517.3|7521.1|7518.3|7518.9|7516.1|188
1631723570000|2021-09-15 16:32:50|7520.4|7517.6|7521.6|7518.8|7521.8|7519|7520.4|7517.6|11
1631723580000|2021-09-15 16:33:00|7521.1|7518.3|7519.8|7517|7521.1|7518.3|7519.6|7516.8|3
1631723590000|2021-09-15 16:33:10|7520.1|7517.3|7518.3|7515.5|7520.1|7517.3|7518.1|7515.3|15
1631723600000|2021-09-15 16:33:20|7518.1|7515.3|7517.3|7514.5|7518.1|7515.3|7517.3|7514.5|2
1631723610000|2021-09-15 16:33:30|7517.1|7514.3|7516.3|7513.5|7517.1|7514.3|7516.3|7513.5|20
1631723620000|2021-09-15 16:33:40|7516.1|7513.3|7515.1|7512.3|7516.1|7513.3|7515.1|7512.3|14
1631723630000|2021-09-15 16:33:50|||||||||4
1631723640000|2021-09-15 16:34:00|7514.5|7511.7|7514.3|7511.5|7514.5|7511.7|7514.1|7511.3|15
1631723650000|2021-09-15 16:34:10|7514.1|7511.3|7512.5|7509.7|7514.1|7511.3|7512.1|7509.3|49
1631723660000|2021-09-15 16:34:20|7511.8|7509|7511.5|7508.7|7511.8|7509|7511.5|7508.7|69
1631723670000|2021-09-15 16:34:30|7511.8|7509|7511.5|7508.7|7511.8|7509|7511.5|7508.7|32
1631723680000|2021-09-15 16:34:40|7511.3|7508.5|7511.5|7508.7|7511.5|7508.7|7510.8|7508|57
1631723690000|2021-09-15 16:34:50|7511.3|7508.5|7511.5|7508.7|7511.5|7508.7|7511.3|7508.5|36
1631723700000|2021-09-15 16:35:00|7511.1|7508.3|7511|7508.2|7511.5|7508.7|7510.5|7507.7|33
1631723710000|2021-09-15 16:35:10|7511.3|7508.5|7511.1|7508.3|7511.8|7509|7511.1|7508.3|19
1631723720000|2021-09-15 16:35:20|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|24
1631723730000|2021-09-15 16:35:30|7510.3|7507.5|7510.5|7507.7|7510.5|7507.7|7510.3|7507.5|12
1631723740000|2021-09-15 16:35:40|7510.3|7507.5|7510.5|7507.7|7510.5|7507.7|7510.1|7507.3|62
1631723750000|2021-09-15 16:35:50|7510.3|7507.5|7510.3|7507.5|7510.5|7507.7|7510.3|7507.5|3
1631723760000|2021-09-15 16:36:00|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7509.8|7507|192
1631723770000|2021-09-15 16:36:10|7510.3|7507.5|7511.3|7508.5|7512.3|7509.5|7510.3|7507.5|47
1631723780000|2021-09-15 16:36:20|7511.5|7508.7|7508.1|7505.3|7511.5|7508.7|7506.8|7504|21
1631723790000|2021-09-15 16:36:30|7507.8|7505|7506.5|7503.7|7507.8|7505|7506.5|7503.7|10
1631723800000|2021-09-15 16:36:40|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|19
1631723810000|2021-09-15 16:36:50|7506.5|7503.7|7506.5|7503.7|7507.1|7504.3|7506.5|7503.7|166
1631723820000|2021-09-15 16:37:00|7506|7503.2|7505.5|7502.7|7506|7503.2|7505.3|7502.5|58
1631723830000|2021-09-15 16:37:10|7504.5|7501.7|7503.3|7500.5|7504.5|7501.7|7503.3|7500.5|19
1631723840000|2021-09-15 16:37:20|7503.5|7500.7|7505.5|7502.7|7505.5|7502.7|7503.5|7500.7|70
1631723850000|2021-09-15 16:37:30|7505.3|7502.5|7504|7501.2|7505.5|7502.7|7504|7501.2|11
1631723860000|2021-09-15 16:37:40|7503.8|7501|7502.5|7499.7|7503.8|7501|7502.5|7499.7|10
1631723870000|2021-09-15 16:37:50|7502.3|7499.5|7503.3|7500.5|7503.3|7500.5|7502|7499.2|15
1631723880000|2021-09-15 16:38:00|7503.5|7500.7|7504.3|7501.5|7504.5|7501.7|7502|7499.2|9
1631723890000|2021-09-15 16:38:10|7504.5|7501.7|7504.3|7501.5|7504.8|7502|7504|7501.2|29
1631723900000|2021-09-15 16:38:20|7504.5|7501.7|7504.3|7501.5|7504.5|7501.7|7504.3|7501.5|26
1631723910000|2021-09-15 16:38:30|7504.5|7501.7|7505.1|7502.3|7505.5|7502.7|7504.5|7501.7|24
1631723920000|2021-09-15 16:38:40|7504.8|7502|7504.1|7501.3|7505|7502.2|7504.1|7501.3|32
1631723930000|2021-09-15 16:38:50|7503.1|7500.3|7502.8|7500|7503.5|7500.7|7502.3|7499.5|12
1631723940000|2021-09-15 16:39:00|7503.1|7500.3|7502.8|7500|7503.1|7500.3|7502.8|7500|13
1631723950000|2021-09-15 16:39:10|7503.1|7500.3|7502.3|7499.5|7503.1|7500.3|7502.3|7499.5|44
1631723960000|2021-09-15 16:39:20|7502.1|7499.3|7503.1|7500.3|7504.1|7501.3|7502.1|7499.3|16
1631723970000|2021-09-15 16:39:30|7503.3|7500.5|7503.6|7500.8|7503.8|7501|7503.1|7500.3|15
1631723980000|2021-09-15 16:39:40|7503.8|7501|7504.1|7501.3|7504.4|7501.6|7503.6|7500.8|65
1631723990000|2021-09-15 16:39:50|7503.8|7501|7505.1|7502.3|7505.3|7502.5|7503.8|7501|39
1631724000000|2021-09-15 16:40:00|7505.3|7502.5|7507.1|7504.3|7507.3|7504.5|7505.3|7502.5|19
1631724010000|2021-09-15 16:40:10|7506.8|7504|7506.1|7503.3|7506.8|7504|7505.1|7502.3|28
1631724020000|2021-09-15 16:40:20|7506.8|7504|7508.1|7505.3|7508.8|7506|7506.8|7504|35
1631724030000|2021-09-15 16:40:30|7508.3|7505.5|7509.8|7507|7511.8|7509|7508.3|7505.5|50
1631724040000|2021-09-15 16:40:40|7509.3|7506.5|7509.6|7506.8|7510.1|7507.3|7509.3|7506.5|27
1631724050000|2021-09-15 16:40:50|7509.8|7507|7508.8|7506|7510.1|7507.3|7508.8|7506|16
1631724060000|2021-09-15 16:41:00|7509|7506.2|7508.6|7505.8|7510.1|7507.3|7508.1|7505.3|18
1631724070000|2021-09-15 16:41:10|7508|7505.2|7507.8|7505|7508.8|7506|7507.3|7504.5|69
1631724080000|2021-09-15 16:41:20|7507.3|7504.5|7506.8|7504|7507.8|7505|7506.6|7503.8|10
1631724090000|2021-09-15 16:41:30|7507.1|7504.3|7506.1|7503.3|7507.1|7504.3|7505.1|7502.3|26
1631724100000|2021-09-15 16:41:40|7506.3|7503.5|7507.6|7504.8|7507.6|7504.8|7506.3|7503.5|19
1631724110000|2021-09-15 16:41:50|7508.1|7505.3|7508.3|7505.5|7508.3|7505.5|7508.1|7505.3|0
1631724120000|2021-09-15 16:42:00|7508.1|7505.3|7508.8|7506|7508.8|7506|7508.1|7505.3|10
1631724130000|2021-09-15 16:42:10|7508.4|7505.6|7508.1|7505.3|7508.4|7505.6|7508.1|7505.3|117
1631724140000|2021-09-15 16:42:20|7507.1|7504.3|7505.8|7503|7507.1|7504.3|7505.5|7502.7|80
1631724150000|2021-09-15 16:42:30|7505.1|7502.3|7504.3|7501.5|7505.1|7502.3|7503.8|7501|59
1631724160000|2021-09-15 16:42:40|7504.5|7501.7|7505.1|7502.3|7505.1|7502.3|7504.5|7501.7|4
1631724170000|2021-09-15 16:42:50|7505.5|7502.7|7507.3|7504.5|7507.5|7504.7|7504.5|7501.7|23
1631724180000|2021-09-15 16:43:00|7507.5|7504.7|7508.3|7505.5|7508.5|7505.7|7507.1|7504.3|22
1631724190000|2021-09-15 16:43:10|7508.1|7505.3|7507.5|7504.7|7508.1|7505.3|7507.5|7504.7|11
1631724200000|2021-09-15 16:43:20|7507.8|7505|7508.5|7505.7|7508.8|7506|7507.1|7504.3|40
1631724210000|2021-09-15 16:43:30|7507.8|7505|7507.3|7504.5|7507.8|7505|7507.3|7504.5|36
1631724220000|2021-09-15 16:43:40|||||||||9
1631724230000|2021-09-15 16:43:50|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7505.8|7503|53
1631724240000|2021-09-15 16:44:00|7506.3|7503.5|7508.3|7505.5|7509.3|7506.5|7506|7503.2|61
1631724250000|2021-09-15 16:44:10|7508.5|7505.7|7508.5|7505.7|7508.8|7506|7508.3|7505.5|8
1631724260000|2021-09-15 16:44:20|7507.8|7505|7508.8|7506|7508.8|7506|7507.8|7505|37
1631724270000|2021-09-15 16:44:30|7509.2|7506.4|7510|7507.2|7510.8|7508|7509.2|7506.4|48
1631724280000|2021-09-15 16:44:40|7510.1|7507.3|7509.8|7507|7510.1|7507.3|7509.5|7506.7|75
1631724290000|2021-09-15 16:44:50|7509.2|7506.4|7507.8|7505|7509.2|7506.4|7507.8|7505|62
1631724300000|2021-09-15 16:45:00|7508.2|7505.4|7509.5|7506.7|7509.5|7506.7|7506.8|7504|32
1631724310000|2021-09-15 16:45:10|7509.3|7506.5|7508.8|7506|7509.3|7506.5|7508.8|7506|0
1631724320000|2021-09-15 16:45:20|7509.3|7506.5|7510.5|7507.7|7510.8|7508|7509.3|7506.5|6
1631724330000|2021-09-15 16:45:30|7510.8|7508|7510.1|7507.3|7511.5|7508.7|7510.1|7507.3|35
1631724340000|2021-09-15 16:45:40|7510.3|7507.5|7509.3|7506.5|7510.3|7507.5|7509.3|7506.5|11
1631724350000|2021-09-15 16:45:50|7509.1|7506.3|7509.3|7506.5|7509.3|7506.5|7508.8|7506|3
1631724360000|2021-09-15 16:46:00|7509.8|7507|7507.8|7505|7509.8|7507|7507.8|7505|11
1631724370000|2021-09-15 16:46:10|7508.1|7505.3|7506.8|7504|7508.1|7505.3|7506.8|7504|18
1631724390000|2021-09-15 16:46:30|7507.8|7505|7507.8|7505|7508.3|7505.5|7507.3|7504.5|76
1631724400000|2021-09-15 16:46:40|7508.3|7505.5|7510.3|7507.5|7511|7508.2|7508.3|7505.5|26
1631724410000|2021-09-15 16:46:50|7510.1|7507.3|7508.1|7505.3|7510.3|7507.5|7508.1|7505.3|26
1631724420000|2021-09-15 16:47:00|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|2
1631724430000|2021-09-15 16:47:10|7508.5|7505.7|7508.1|7505.3|7508.8|7506|7508.1|7505.3|1
1631724440000|2021-09-15 16:47:20|7507.5|7504.7|7507.1|7504.3|7507.5|7504.7|7507.1|7504.3|3
1631724450000|2021-09-15 16:47:30|7507.8|7505|7507.8|7505|7507.8|7505|7507.8|7505|2
1631724460000|2021-09-15 16:47:40|7508.1|7505.3|7507.1|7504.3|7508.1|7505.3|7507.1|7504.3|3
1631724470000|2021-09-15 16:47:50|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|22
1631724480000|2021-09-15 16:48:00|7506.3|7503.5|7506.1|7503.3|7506.8|7504|7506.1|7503.3|31
1631724490000|2021-09-15 16:48:10|||||||||14
1631724500000|2021-09-15 16:48:20|7505.6|7502.8|7504.8|7502|7505.6|7502.8|7504.8|7502|21
1631724510000|2021-09-15 16:48:30|7505.1|7502.3|7506.3|7503.5|7506.8|7504|7504.8|7502|19
1631724520000|2021-09-15 16:48:40|7506.8|7504|7505.8|7503|7507.1|7504.3|7505.8|7503|37
1631724530000|2021-09-15 16:48:50|7506.3|7503.5|7506.6|7503.8|7506.8|7504|7506.3|7503.5|13
1631724540000|2021-09-15 16:49:00|7506.1|7503.3|7505.3|7502.5|7506.1|7503.3|7505|7502.2|14
1631724550000|2021-09-15 16:49:10|7507.3|7504.5|7512.3|7509.5|7512.3|7509.5|7507.3|7504.5|439
1631724560000|2021-09-15 16:49:20|7511.5|7508.7|7511.8|7509|7512.5|7509.7|7511.5|7508.7|35
1631724570000|2021-09-15 16:49:30|7511.5|7508.7|7510.8|7508|7511.5|7508.7|7510.8|7508|23
1631724580000|2021-09-15 16:49:40|7510.5|7507.7|7509.5|7506.7|7510.5|7507.7|7509.5|7506.7|13
1631724590000|2021-09-15 16:49:50|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.3|7507.5|4
1631724600000|2021-09-15 16:50:00|7510.8|7508|7512.8|7510|7512.8|7510|7510.8|7508|33
1631724610000|2021-09-15 16:50:10|7513.1|7510.3|7516.1|7513.3|7516.5|7513.7|7513.1|7510.3|38
1631724620000|2021-09-15 16:50:20|7515.8|7513|7516.5|7513.7|7517.5|7514.7|7515.8|7513|21
1631724630000|2021-09-15 16:50:30|7516.3|7513.5|7514.8|7512|7516.3|7513.5|7514.8|7512|22
1631724640000|2021-09-15 16:50:40|7514.2|7511.4|7514.5|7511.7|7514.5|7511.7|7513.8|7511|15
1631724650000|2021-09-15 16:50:50|7514|7511.2|7513.8|7511|7514.5|7511.7|7513.5|7510.7|22
1631724660000|2021-09-15 16:51:00|7513.5|7510.7|7513.8|7511|7515|7512.2|7512.5|7509.7|167
1631724670000|2021-09-15 16:51:10|7515.1|7511.1|7517.3|7514.5|7517.5|7514.7|7515.1|7511.1|117
1631724680000|2021-09-15 16:51:20|7517.5|7514.7|7517.8|7515|7518.5|7515.7|7517|7514.2|45
1631724690000|2021-09-15 16:51:30|7518|7515.2|7519.2|7516.4|7519.5|7516.7|7518|7515.2|39
1631724700000|2021-09-15 16:51:40|7520|7517.2|7521|7518.2|7521|7518.2|7520|7517.2|44
1631724710000|2021-09-15 16:51:50|7520.8|7518|7521.5|7518.7|7521.5|7518.7|7520.3|7517.5|23
1631724720000|2021-09-15 16:52:00|7520.5|7517.7|7522.6|7519.8|7523.8|7521|7520.3|7517.5|165
1631724730000|2021-09-15 16:52:10|7522.5|7519.7|7519.8|7517|7522.8|7520|7519.8|7517|22
1631724740000|2021-09-15 16:52:20|7519.5|7516.7|7519.3|7516.5|7525.5|7522.7|7519.3|7516.5|374
1631724750000|2021-09-15 16:52:30|7519|7516.2|7520.3|7517.5|7520.3|7517.5|7519|7516.2|47
1631724760000|2021-09-15 16:52:40|7520.1|7517.3|7521.5|7518.7|7521.5|7518.7|7519.3|7516.5|11
1631724770000|2021-09-15 16:52:50|7521|7518.2|7522.3|7519.5|7522.5|7519.7|7521|7518.2|16
1631724780000|2021-09-15 16:53:00|7522|7519.2|7522|7519.2|7522.8|7520|7521.1|7518.3|26
1631724790000|2021-09-15 16:53:10|7522.3|7519.5|7521.3|7518.5|7522.3|7519.5|7521.3|7518.5|10
1631724800000|2021-09-15 16:53:20|7521.5|7518.7|7521.3|7518.5|7521.5|7518.7|7521.3|7518.5|24
1631724810000|2021-09-15 16:53:30|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7521.1|7518.3|11
1631724820000|2021-09-15 16:53:40|7521.8|7519|7521.8|7519|7522.1|7519.3|7521.8|7519|11
1631724830000|2021-09-15 16:53:50|||||||||11
1631724840000|2021-09-15 16:54:00|7521.5|7518.7|7521.3|7518.5|7521.5|7518.7|7521.1|7518.3|11
1631724850000|2021-09-15 16:54:10|7520.3|7517.5|7520.1|7517.3|7520.8|7518|7519.8|7517|59
1631724860000|2021-09-15 16:54:20|7520.3|7517.5|7521|7518.2|7521|7518.2|7519.8|7517|20
1631724870000|2021-09-15 16:54:30|7521.1|7518.3|7520.8|7518|7521.5|7518.7|7520.8|7518|12
1631724880000|2021-09-15 16:54:40|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|7521.3|7518.5|8
1631724890000|2021-09-15 16:54:50|7521|7518.2|7523.7|7520.9|7523.8|7521|7521|7518.2|24
1631724900000|2021-09-15 16:55:00|7524|7521.2|7524.5|7521.7|7524.8|7522|7523.3|7520.5|44
1631724910000|2021-09-15 16:55:10|7525.3|7522.5|7529.1|7526.3|7529.8|7527|7525.3|7522.5|58
1631724920000|2021-09-15 16:55:20|7528.8|7526|7530.3|7527.5|7530.5|7527.7|7527.8|7525|47
1631724930000|2021-09-15 16:55:30|7529.8|7527|7528.5|7525.7|7530|7527.2|7528.5|7525.7|12
1631724940000|2021-09-15 16:55:40|7529.3|7526.5|7529.5|7526.7|7530.5|7527.7|7528.8|7526|43
1631724950000|2021-09-15 16:55:50|7528.5|7525.7|7529.5|7526.7|7529.5|7526.7|7528.5|7525.7|18
1631724960000|2021-09-15 16:56:00|7529.3|7526.5|7528.3|7525.5|7529.5|7526.7|7527.8|7525|54
1631724970000|2021-09-15 16:56:10|7528.5|7525.7|7526.5|7523.7|7528.5|7525.7|7526.5|7523.7|22
1631724980000|2021-09-15 16:56:20|7527.5|7524.7|7527.3|7524.5|7527.5|7524.7|7527.3|7524.5|11
1631724990000|2021-09-15 16:56:30|7527.1|7524.3|7524.5|7521.7|7527.1|7524.3|7524.5|7521.7|12
1631725000000|2021-09-15 16:56:40|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.3|7520.5|25
1631725010000|2021-09-15 16:56:50|7522.5|7519.7|7522.5|7519.7|7523.9|7521.1|7522.5|7519.7|666
1631725020000|2021-09-15 16:57:00|7522.2|7519.4|7521|7518.2|7522.2|7519.4|7520.2|7517.4|43
1631725030000|2021-09-15 16:57:10|7520.5|7517.7|7519.7|7516.9|7520.9|7518.1|7519.7|7516.9|16
1631725040000|2021-09-15 16:57:20|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|7518.5|7515.7|18
1631725050000|2021-09-15 16:57:30|7519.7|7516.9|7520.9|7518.1|7520.9|7518.1|7519.5|7516.7|5
1631725060000|2021-09-15 16:57:40|7521.5|7518.7|7522.7|7519.9|7522.7|7519.9|7521.5|7518.7|10
1631725070000|2021-09-15 16:57:50|7522.5|7519.7|7522.9|7520.1|7522.9|7520.1|7522.2|7519.4|11
1631725080000|2021-09-15 16:58:00|7522.7|7519.9|7522.7|7519.9|7522.9|7520.1|7522.2|7519.4|3
1631725090000|2021-09-15 16:58:10|7522.9|7520.1|7522.7|7519.9|7524.7|7521.9|7522.7|7519.9|14
1631725100000|2021-09-15 16:58:20|7522.9|7520.1|7522.4|7519.6|7522.9|7520.1|7522|7519.2|15
1631725110000|2021-09-15 16:58:30|7522.7|7519.9|7523.5|7520.7|7523.5|7520.7|7522.7|7519.9|2
1631725120000|2021-09-15 16:58:40|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|25
1631725130000|2021-09-15 16:58:50|7523.5|7520.7|7522.2|7519.4|7523.5|7520.7|7522.2|7519.4|8
1631725140000|2021-09-15 16:59:00|7522.7|7519.9|7524.5|7521.7|7524.5|7521.7|7522.7|7519.9|63
1631725150000|2021-09-15 16:59:10|7523.9|7521.1|7522.7|7519.9|7523.9|7521.1|7522.5|7519.7|2
1631725160000|2021-09-15 16:59:20|7522.5|7519.7|7524.4|7521.6|7525.9|7523.1|7522.2|7519.4|31
1631725170000|2021-09-15 16:59:30|7524.2|7521.4|7522.4|7519.6|7524.2|7521.4|7522.4|7519.6|4
1631725180000|2021-09-15 16:59:40|7522.2|7519.4|7521.7|7518.9|7522.7|7519.9|7521.5|7518.7|9
1631725190000|2021-09-15 16:59:50|7521.5|7518.7|7521.5|7518.7|7521.7|7518.9|7521.5|7518.7|13
1631725200000|2021-09-15 17:00:00|7520.8|7518|7523.2|7520.4|7523.2|7520.4|7520|7517.2|99
1631725210000|2021-09-15 17:00:10|7523.7|7520.9|7523.7|7520.9|7523.9|7521.1|7523.5|7520.7|6
1631725220000|2021-09-15 17:00:20|7523.5|7520.7|7523.7|7520.9|7523.9|7521.1|7523.2|7520.4|3
1631725230000|2021-09-15 17:00:30|7524.5|7521.7|7526|7523.2|7526|7523.2|7524.5|7521.7|37
1631725240000|2021-09-15 17:00:40|7525.2|7522.4|7525|7522.2|7525.7|7522.9|7525|7522.2|6
1631725250000|2021-09-15 17:00:50|7525.2|7522.4|7523.5|7520.7|7525.7|7522.9|7523.5|7520.7|18
1631725260000|2021-09-15 17:01:00|7523.2|7520.4|7522.2|7519.4|7523.2|7520.4|7522|7519.2|7
1631725270000|2021-09-15 17:01:10|7521.5|7518.7|7522|7519.2|7522|7519.2|7521.5|7518.7|10
1631725280000|2021-09-15 17:01:20|7521.5|7518.7|7522.5|7519.7|7522.5|7519.7|7520.5|7517.7|23
1631725290000|2021-09-15 17:01:30|7522.2|7519.4|7520.9|7518.1|7522.2|7519.4|7520.8|7518|69
1631725300000|2021-09-15 17:01:40|7521.2|7518.4|7521.5|7518.7|7522.2|7519.4|7521.2|7518.4|14
1631725310000|2021-09-15 17:01:50|7522|7519.2|7521.5|7518.7|7522.2|7519.4|7521.5|7518.7|11
1631725320000|2021-09-15 17:02:00|7521.7|7518.9|7523|7520.2|7523.2|7520.4|7521.7|7518.9|25
1631725330000|2021-09-15 17:02:10|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|0
1631725350000|2021-09-15 17:02:30|7522.7|7519.9|7521.7|7518.9|7522.7|7519.9|7521.5|7518.7|8
1631725360000|2021-09-15 17:02:40|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|5
1631725370000|2021-09-15 17:02:50|7521.7|7518.9|7523.2|7520.4|7523.2|7520.4|7521.7|7518.9|11
1631725380000|2021-09-15 17:03:00|7522.9|7520.1|7521.5|7518.7|7522.9|7520.1|7521.5|7518.7|7
1631725390000|2021-09-15 17:03:10|7520.5|7517.7|7518.5|7515.7|7520.5|7517.7|7518.2|7515.4|32
1631725400000|2021-09-15 17:03:20|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|7515.8|7513|91
1631725410000|2021-09-15 17:03:30|7517.3|7514.5|7517.7|7514.9|7517.7|7514.9|7516.8|7514|6
1631725420000|2021-09-15 17:03:40|7517.5|7514.7|7517|7514.2|7517.5|7514.7|7516.5|7513.7|6
1631725430000|2021-09-15 17:03:50|7516.9|7514.1|7518|7515.2|7518.2|7515.4|7516.9|7514.1|2
1631725440000|2021-09-15 17:04:00|7518.2|7515.4|7518|7515.2|7518.5|7515.7|7517.5|7514.7|25
1631725450000|2021-09-15 17:04:10|7517.8|7515|7515.7|7512.9|7517.8|7515|7515.7|7512.9|66
1631725460000|2021-09-15 17:04:20|7515.5|7512.7|7515.2|7512.4|7515.7|7512.9|7514.7|7511.9|6
1631725470000|2021-09-15 17:04:30|7515.5|7512.7|7516.7|7513.9|7516.9|7514.1|7515.5|7512.7|8
1631725480000|2021-09-15 17:04:40|7517.2|7514.4|7518|7515.2|7518.2|7515.4|7517.2|7514.4|3
1631725490000|2021-09-15 17:04:50|7517.5|7514.7|7516.5|7513.7|7518|7515.2|7516.5|7513.7|60
1631725500000|2021-09-15 17:05:00|7516.7|7513.9|7518.2|7515.4|7518.2|7515.4|7516.7|7513.9|6
1631725510000|2021-09-15 17:05:10|7518.5|7515.7|7519.2|7516.4|7519.2|7516.4|7518.5|7515.7|13
1631725520000|2021-09-15 17:05:20|7518.9|7516.1|7519.2|7516.4|7519.2|7516.4|7518.9|7516.1|7
1631725530000|2021-09-15 17:05:30|7519.5|7516.7|7519.5|7516.7|7519.9|7517.1|7519.5|7516.7|2
1631725550000|2021-09-15 17:05:50|7518.9|7516.1|7520.9|7518.1|7520.9|7518.1|7518.5|7515.7|11
1631725560000|2021-09-15 17:06:00|7520.7|7517.9|7520.2|7517.4|7520.7|7517.9|7520|7517.2|4
1631725570000|2021-09-15 17:06:10|7520|7517.2|7521.7|7518.9|7521.7|7518.9|7520|7517.2|29
1631725580000|2021-09-15 17:06:20|||||||||1
1631725590000|2021-09-15 17:06:30|7521.5|7518.7|7521|7518.2|7521.5|7518.7|7521|7518.2|2
1631725600000|2021-09-15 17:06:40|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|7521.2|7518.4|2
1631725610000|2021-09-15 17:06:50|7520.9|7518.1|7520|7517.2|7520.9|7518.1|7519.7|7516.9|3
1631725620000|2021-09-15 17:07:00|7520.2|7517.4|7519|7516.2|7520.2|7517.4|7519|7516.2|6
1631725630000|2021-09-15 17:07:10|7518.5|7515.7|7517.7|7514.9|7518.5|7515.7|7517.5|7514.7|18
1631725640000|2021-09-15 17:07:20|7517.5|7514.7|7517.2|7514.4|7517.5|7514.7|7517.2|7514.4|7
1631725650000|2021-09-15 17:07:30|7516.8|7514|7516.7|7513.9|7517.2|7514.4|7516.7|7513.9|9
1631725660000|2021-09-15 17:07:40|7516.9|7514.1|7516.7|7513.9|7517.2|7514.4|7516.7|7513.9|2
1631725670000|2021-09-15 17:07:50|7517.2|7514.4|7518.2|7515.4|7518.5|7515.7|7517.2|7514.4|4
1631725680000|2021-09-15 17:08:00|7518|7515.2|7516|7513.2|7518.2|7515.4|7515.5|7512.7|16
1631725690000|2021-09-15 17:08:10|7515.8|7513|7515.2|7512.4|7515.8|7513|7515.2|7512.4|0
1631725700000|2021-09-15 17:08:20|7515.5|7512.7|7513.5|7510.7|7516|7513.2|7513.5|7510.7|116
1631725710000|2021-09-15 17:08:30|7514.5|7511.7|7514.5|7511.7|7514.5|7511.7|7514.5|7511.7|60
1631725720000|2021-09-15 17:08:40|||||||||55
1631725730000|2021-09-15 17:08:50|||||||||1
1631725740000|2021-09-15 17:09:00|||||||||4
1631725750000|2021-09-15 17:09:10|7514.3|7511.5|7512|7509.2|7514.3|7511.5|7512|7509.2|54
1631725760000|2021-09-15 17:09:20|7511.5|7508.7|7512.2|7509.4|7512.2|7509.4|7511.5|7508.7|4
1631725770000|2021-09-15 17:09:30|7512.5|7509.7|7513.2|7510.4|7513.2|7510.4|7512.5|7509.7|4
1631725780000|2021-09-15 17:09:40|7513.5|7510.7|7513.9|7511.1|7514.5|7511.7|7513.5|7510.7|6
1631725790000|2021-09-15 17:09:50|7514.5|7511.7|7513.9|7511.1|7514.5|7511.7|7513.7|7510.9|7
1631725800000|2021-09-15 17:10:00|7514.2|7511.4|7514.5|7511.7|7514.5|7511.7|7514.2|7511.4|4
1631725810000|2021-09-15 17:10:10|7515|7512.2|7517.2|7514.4|7517.2|7514.4|7515|7512.2|42
1631725820000|2021-09-15 17:10:20|7517.5|7514.7|7516.7|7513.9|7517.7|7514.9|7516.7|7513.9|6
1631725830000|2021-09-15 17:10:30|7517.2|7514.4|7516.5|7513.7|7517.2|7514.4|7515.5|7512.7|17
1631725840000|2021-09-15 17:10:40|7516|7513.2|7514.5|7511.7|7516|7513.2|7514.5|7511.7|12
1631725850000|2021-09-15 17:10:50|7514.7|7511.9|7515.5|7512.7|7516.2|7513.4|7514.7|7511.9|4
1631725860000|2021-09-15 17:11:00|7515.2|7512.4|7514.9|7512.1|7516|7513.2|7514.7|7511.9|42
1631725870000|2021-09-15 17:11:10|7515.5|7512.7|7515.5|7512.7|7515.5|7512.7|7515.5|7512.7|1
1631725880000|2021-09-15 17:11:20|7515.7|7512.9|7519.7|7516.9|7519.7|7516.9|7515.7|7512.9|21
1631725890000|2021-09-15 17:11:30|7519.5|7516.7|7519.9|7517.1|7519.9|7517.1|7518.5|7515.7|7
1631725900000|2021-09-15 17:11:40|7520.5|7517.7|7519.5|7516.7|7521.5|7518.7|7519.5|7516.7|117
1631725910000|2021-09-15 17:11:50|7519.2|7516.4|7519.2|7516.4|7519.3|7516.5|7518.7|7515.9|2
1631725920000|2021-09-15 17:12:00|7519.5|7516.7|7518.2|7515.4|7519.7|7516.9|7517.5|7514.7|31
1631725930000|2021-09-15 17:12:10|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|6
1631725940000|2021-09-15 17:12:20|7517.5|7514.7|7516.5|7513.7|7517.5|7514.7|7516.5|7513.7|4
1631725950000|2021-09-15 17:12:30|7516.7|7513.9|7516.5|7513.7|7516.7|7513.9|7516.5|7513.7|1
1631725960000|2021-09-15 17:12:40|7516.7|7513.9|7515.7|7512.9|7516.7|7513.9|7515.5|7512.7|9
1631725970000|2021-09-15 17:12:50|7515.2|7512.4|7515.2|7512.4|7515.2|7512.4|7515.2|7512.4|0
1631725980000|2021-09-15 17:13:00|7515.5|7512.7|7516.9|7514.1|7516.9|7514.1|7515.5|7512.7|11
1631725990000|2021-09-15 17:13:10|7516.7|7513.9|7517.7|7514.9|7517.7|7514.9|7515.7|7512.9|7
1631726000000|2021-09-15 17:13:20|7517.9|7515.1|7517.7|7514.9|7517.9|7515.1|7517.7|7514.9|6
1631726010000|2021-09-15 17:13:30|7517.1|7514.3|7514.5|7511.7|7517.1|7514.3|7514.5|7511.7|918
1631726020000|2021-09-15 17:13:40|7514|7511.2|7513.8|7511|7514.5|7511.7|7513.8|7511|31
1631726030000|2021-09-15 17:13:50|7514.3|7511.5|7515.3|7512.5|7515.3|7512.5|7514.3|7511.5|31
1631726040000|2021-09-15 17:14:00|7515.5|7512.7|7517|7514.2|7517|7514.2|7515.3|7512.5|6
1631726050000|2021-09-15 17:14:10|7516.8|7514|7516.8|7514|7517|7514.2|7516.8|7514|0
1631726060000|2021-09-15 17:14:20|7516.5|7513.7|7515.5|7512.7|7516.5|7513.7|7515.3|7512.5|13
1631726070000|2021-09-15 17:14:30|7515.8|7513|7516.5|7513.7|7516.5|7513.7|7515.8|7513|1
1631726080000|2021-09-15 17:14:40|7516.7|7513.9|7518|7515.2|7518|7515.2|7516.7|7513.9|22
1631726090000|2021-09-15 17:14:50|7517.8|7515|7517.8|7515|7517.8|7515|7517.8|7515|1
1631726100000|2021-09-15 17:15:00|7518.3|7515.5|7518.5|7515.7|7518.5|7515.7|7517|7514.2|51
1631726110000|2021-09-15 17:15:10|7519|7516.2|7519.3|7516.5|7519.5|7516.7|7518.8|7516|1
1631726120000|2021-09-15 17:15:20|7519.5|7516.7|7523.5|7520.7|7523.5|7520.7|7519.5|7516.7|7
1631726130000|2021-09-15 17:15:30|7523.3|7520.5|7525.3|7522.5|7525.5|7522.7|7522.8|7520|51
1631726140000|2021-09-15 17:15:40|7525.5|7522.7|7524.8|7522|7526.5|7523.7|7524.8|7522|60
1631726150000|2021-09-15 17:15:50|7525.5|7522.7|7525.5|7522.7|7526.5|7523.7|7525.5|7522.7|14
1631726160000|2021-09-15 17:16:00|7526|7523.2|7526.3|7523.5|7526.5|7523.7|7526|7523.2|10
1631726170000|2021-09-15 17:16:10|7525.8|7523|7526.3|7523.5|7526.5|7523.7|7525.8|7523|6
1631726180000|2021-09-15 17:16:20|7526.5|7523.7|7526.5|7523.7|7527.5|7524.7|7526.5|7523.7|33
1631726190000|2021-09-15 17:16:30|7527.5|7524.7|7527|7524.2|7528|7525.2|7527|7524.2|157
1631726200000|2021-09-15 17:16:40|7526.8|7524|7526|7523.2|7526.8|7524|7525.7|7522.9|49
1631726210000|2021-09-15 17:16:50|7525.7|7522.9|7525.2|7522.4|7525.7|7522.9|7524.7|7521.9|2
1631726220000|2021-09-15 17:17:00|7525.5|7522.7|7526|7523.2|7526.2|7523.4|7525.2|7522.4|5
1631726230000|2021-09-15 17:17:10|7526.2|7523.4|7526.5|7523.7|7526.5|7523.7|7526.2|7523.4|0
1631726240000|2021-09-15 17:17:20|7526.2|7523.4|7525.7|7522.9|7526.5|7523.7|7525.5|7522.7|5
1631726250000|2021-09-15 17:17:30|7526|7523.2|7527.2|7524.4|7527.2|7524.4|7526|7523.2|272
1631726260000|2021-09-15 17:17:40|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|7527.2|7524.4|17
1631726270000|2021-09-15 17:17:50|7527.9|7525.1|7527.7|7524.9|7528.9|7526.1|7527.7|7524.9|15
1631726280000|2021-09-15 17:18:00|7527.9|7525.1|7528.7|7525.9|7528.9|7526.1|7527.9|7525.1|13
1631726290000|2021-09-15 17:18:10|7529.2|7526.4|7528.9|7526.1|7529.9|7527.1|7528.7|7525.9|11
1631726300000|2021-09-15 17:18:20|7529.2|7526.4|7527.7|7524.9|7529.2|7526.4|7527.2|7524.4|16
1631726310000|2021-09-15 17:18:30|7528|7525.2|7528.5|7525.7|7528.5|7525.7|7528|7525.2|0
1631726320000|2021-09-15 17:18:40|7528.7|7525.9|7529.7|7526.9|7529.7|7526.9|7528.5|7525.7|69
1631726330000|2021-09-15 17:18:50|7530|7527.2|7530.5|7527.7|7530.5|7527.7|7530|7527.2|118
1631726340000|2021-09-15 17:19:00|7530.2|7527.4|7528|7525.2|7530.2|7527.4|7528|7525.2|84
1631726350000|2021-09-15 17:19:10|7528.2|7525.4|7527.7|7524.9|7528.5|7525.7|7527.5|7524.7|3
1631726360000|2021-09-15 17:19:20|7528.2|7525.4|7528.2|7525.4|7528.5|7525.7|7527.5|7524.7|11
1631726370000|2021-09-15 17:19:30|7528.7|7525.9|7528.5|7525.7|7528.7|7525.9|7528.5|7525.7|1
1631726380000|2021-09-15 17:19:40|7527.9|7525.1|7527.7|7524.9|7527.9|7525.1|7527.7|7524.9|13
1631726390000|2021-09-15 17:19:50|7527.2|7524.4|7527.5|7524.7|7527.5|7524.7|7527.2|7524.4|2
1631726400000|2021-09-15 17:20:00|7527.7|7524.9|7526.5|7523.7|7527.9|7525.1|7526.5|7523.7|6
1631726410000|2021-09-15 17:20:10|7526.7|7523.9|7526.2|7523.4|7527.2|7524.4|7525.5|7522.7|18
1631726420000|2021-09-15 17:20:20|7526.5|7523.7|7526.7|7523.9|7526.7|7523.9|7526.5|7523.7|3
1631726430000|2021-09-15 17:20:30|7526.5|7523.7|7524.5|7521.7|7526.5|7523.7|7524.5|7521.7|22
1631726440000|2021-09-15 17:20:40|7523.7|7520.9|7524.5|7521.7|7525.2|7522.4|7523.5|7520.7|41
1631726450000|2021-09-15 17:20:50|||||||||3
1631726460000|2021-09-15 17:21:00|7524.9|7522.1|7525.5|7522.7|7526.5|7523.7|7524.9|7522.1|31
1631726470000|2021-09-15 17:21:10|7525.2|7522.4|7524.5|7521.7|7525.2|7522.4|7524.5|7521.7|1
1631726480000|2021-09-15 17:21:20|7524.2|7521.4|7523.5|7520.7|7524.2|7521.4|7522.5|7519.7|20
1631726490000|2021-09-15 17:21:30|7523|7520.2|7523|7520.2|7523.5|7520.7|7522.5|7519.7|11
1631726500000|2021-09-15 17:21:40|7522.7|7519.9|7521.7|7518.9|7522.7|7519.9|7521.7|7518.9|4
1631726510000|2021-09-15 17:21:50|7521.5|7518.7|7520.5|7517.7|7521.5|7518.7|7520.5|7517.7|22
1631726520000|2021-09-15 17:22:00|7519.7|7516.9|7520.7|7517.9|7521.5|7518.7|7519.7|7516.9|67
1631726530000|2021-09-15 17:22:10|7519.5|7516.7|7520.5|7517.7|7520.5|7517.7|7519.5|7516.7|58
1631726540000|2021-09-15 17:22:20|7520|7517.2|7518.5|7515.7|7520|7517.2|7517.7|7514.9|30
1631726550000|2021-09-15 17:22:30|7518|7515.2|7517.7|7514.9|7518.5|7515.7|7517.7|7514.9|3
1631726560000|2021-09-15 17:22:40|7518.2|7515.4|7517.5|7514.7|7518.5|7515.7|7517.5|7514.7|4
1631726570000|2021-09-15 17:22:50|7517|7514.2|7517|7514.2|7517.5|7514.7|7517|7514.2|1
1631726580000|2021-09-15 17:23:00|7517.2|7514.4|7517.5|7514.7|7517.5|7514.7|7517.2|7514.4|2
1631726590000|2021-09-15 17:23:10|7517.2|7514.4|7517.5|7514.7|7517.5|7514.7|7516.5|7513.7|0
1631726600000|2021-09-15 17:23:20|7517.2|7514.4|7517|7514.2|7517.5|7514.7|7517|7514.2|2
1631726610000|2021-09-15 17:23:30|7516.7|7513.9|7514.7|7511.9|7516.7|7513.9|7514.7|7511.9|17
1631726620000|2021-09-15 17:23:40|7515.2|7512.4|7513.2|7510.4|7515.2|7512.4|7513|7510.2|16
1631726630000|2021-09-15 17:23:50|7513.5|7510.7|7513.2|7510.4|7514.7|7511.9|7512.7|7509.9|122
1631726640000|2021-09-15 17:24:00|7513|7510.2|7514|7511.2|7514.7|7511.9|7513|7510.2|14
1631726650000|2021-09-15 17:24:10|7513.7|7510.9|7514|7511.2|7515|7512.2|7513.7|7510.9|14
1631726660000|2021-09-15 17:24:20|7513.7|7510.9|7514.5|7511.7|7514.5|7511.7|7513.7|7510.9|4
1631726670000|2021-09-15 17:24:30|7514|7511.2|7514|7511.2|7514|7511.2|7513.7|7510.9|36
1631726680000|2021-09-15 17:24:40|7513.7|7510.9|7513.7|7510.9|7514|7511.2|7513|7510.2|12
1631726690000|2021-09-15 17:24:50|7513.2|7510.4|7514|7511.2|7514|7511.2|7513.2|7510.4|8
1631726700000|2021-09-15 17:25:00|7513|7510.2|7514|7511.2|7514|7511.2|7513|7510.2|44
1631726710000|2021-09-15 17:25:10|||||||||1
1631726720000|2021-09-15 17:25:20|||||||||5
1631726730000|2021-09-15 17:25:30|7513.7|7510.9|7513.2|7510.4|7513.7|7510.9|7513.2|7510.4|47
1631726740000|2021-09-15 17:25:40|7513.5|7510.7|7514|7511.2|7514.5|7511.7|7513.5|7510.7|13
1631726750000|2021-09-15 17:25:50|7513.5|7510.7|7511.7|7508.9|7513.7|7510.9|7511.7|7508.9|84
1631726760000|2021-09-15 17:26:00|7511.3|7508.5|7511.7|7508.9|7511.7|7508.9|7511|7508.2|64
1631726770000|2021-09-15 17:26:10|7512|7509.2|7510.5|7507.7|7512.5|7509.7|7510|7507.2|63
1631726780000|2021-09-15 17:26:20|||||||||1
1631726790000|2021-09-15 17:26:30|7509.7|7506.9|7510.5|7507.7|7511.5|7508.7|7509.7|7506.9|10
1631726800000|2021-09-15 17:26:40|7510.2|7507.4|7510.5|7507.7|7510.5|7507.7|7510.2|7507.4|1
1631726810000|2021-09-15 17:26:50|7510.9|7508.1|7511.7|7508.9|7511.7|7508.9|7510.9|7508.1|7
1631726820000|2021-09-15 17:27:00|7512.2|7509.4|7512|7509.2|7512.5|7509.7|7512|7509.2|14
1631726830000|2021-09-15 17:27:10|7511.5|7508.7|7511.2|7508.4|7511.5|7508.7|7511|7508.2|2
1631726840000|2021-09-15 17:27:20|7511.5|7508.7|7511.2|7508.4|7511.5|7508.7|7511.2|7508.4|5
1631726850000|2021-09-15 17:27:30|7511|7508.2|7511|7508.2|7511.2|7508.4|7511|7508.2|4
1631726860000|2021-09-15 17:27:40|7511.2|7508.4|7511.7|7508.9|7512.7|7509.9|7511.2|7508.4|26
1631726870000|2021-09-15 17:27:50|7512|7509.2|7511.2|7508.4|7512.5|7509.7|7511.2|7508.4|3
1631726880000|2021-09-15 17:28:00|7511.5|7508.7|7509.7|7506.9|7511.5|7508.7|7509.7|7506.9|9
1631726890000|2021-09-15 17:28:10|7510.2|7507.4|7509.7|7506.9|7510.2|7507.4|7509.7|7506.9|3
1631726900000|2021-09-15 17:28:20|7509|7506.2|7509.2|7506.4|7509.2|7506.4|7508.5|7505.7|30
1631726910000|2021-09-15 17:28:30|7508.7|7505.9|7507.5|7504.7|7508.7|7505.9|7507|7504.2|50
1631726920000|2021-09-15 17:28:40|7507.7|7504.9|7508|7505.2|7508.7|7505.9|7507.7|7504.9|31
1631726930000|2021-09-15 17:28:50|7508.2|7505.4|7509.2|7506.4|7509.2|7506.4|7508.2|7505.4|3
1631726940000|2021-09-15 17:29:00|7509.5|7506.7|7512|7509.2|7512.5|7509.7|7509.5|7506.7|32
1631726950000|2021-09-15 17:29:10|7511.2|7508.4|7512.2|7509.4|7512.2|7509.4|7511.2|7508.4|6
1631726960000|2021-09-15 17:29:20|7513|7510.2|7512.7|7509.9|7513.7|7510.9|7512.2|7509.4|33
1631726970000|2021-09-15 17:29:30|7512.5|7509.7|7512|7509.2|7512.5|7509.7|7512|7509.2|1
1631726980000|2021-09-15 17:29:40|7511.5|7508.7|7512|7509.2|7512.7|7509.9|7511.5|7508.7|6
1631726990000|2021-09-15 17:29:50|7511.7|7508.9|7511.2|7508.4|7511.7|7508.9|7511|7508.2|204
1631727000000|2021-09-15 17:30:00|7511.5|7508.7|7511.5|7508.7|7512.7|7509.9|7511|7508.2|22
1631727010000|2021-09-15 17:30:10|7511.4|7508.6|7510.4|7507.6|7512.4|7509.6|7510.4|7507.6|19
1631727020000|2021-09-15 17:30:20|7510.7|7507.9|7510.4|7507.6|7510.7|7507.9|7509.7|7506.9|23
1631727030000|2021-09-15 17:30:30|7510.7|7507.9|7510.7|7507.9|7511|7508.2|7510.2|7507.4|118
1631727040000|2021-09-15 17:30:40|7510.4|7507.6|7510.2|7507.4|7511|7508.2|7510|7507.2|287
1631727050000|2021-09-15 17:30:50|7510.7|7507.9|7508.5|7505.7|7511|7508.2|7508.2|7505.4|178
1631727060000|2021-09-15 17:31:00|7508.2|7505.4|7507|7504.2|7508.2|7505.4|7507|7504.2|14
1631727070000|2021-09-15 17:31:10|7506.7|7503.9|7507.4|7504.6|7507.7|7504.9|7506.7|7503.9|28
1631727080000|2021-09-15 17:31:20|7507.7|7504.9|7509.7|7506.9|7509.7|7506.9|7507.7|7504.9|28
1631727090000|2021-09-15 17:31:30|7510|7507.2|7510|7507.2|7510.4|7507.6|7510|7507.2|14
1631727100000|2021-09-15 17:31:40|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|1
1631727110000|2021-09-15 17:31:50|7510.4|7507.6|7512.2|7509.4|7512.2|7509.4|7510.4|7507.6|17
1631727120000|2021-09-15 17:32:00|7512|7509.2|7511.7|7508.9|7512.7|7509.9|7511.7|7508.9|9
1631727130000|2021-09-15 17:32:10|7511|7508.2|7510.7|7507.9|7511|7508.2|7510.4|7507.6|18
1631727140000|2021-09-15 17:32:20|||||||||1
1631727150000|2021-09-15 17:32:30|7510.4|7507.6|7509.7|7506.9|7510.4|7507.6|7509.7|7506.9|18
1631727160000|2021-09-15 17:32:40|7510|7507.2|7510.2|7507.4|7510.2|7507.4|7509.7|7506.9|9
1631727170000|2021-09-15 17:32:50|7510.4|7507.6|7506.4|7503.6|7510.4|7507.6|7506|7503.2|53
1631727180000|2021-09-15 17:33:00|7506.2|7503.4|7507.4|7504.6|7507.4|7504.6|7506.2|7503.4|9
1631727190000|2021-09-15 17:33:10|||||||||5
1631727200000|2021-09-15 17:33:20|||||||||7
1631727210000|2021-09-15 17:33:30|7507.7|7504.9|7508.7|7505.9|7509.4|7506.6|7507.7|7504.9|32
1631727220000|2021-09-15 17:33:40|7508.4|7505.6|7508.7|7505.9|7508.7|7505.9|7508.4|7505.6|8
1631727240000|2021-09-15 17:34:00|7508.4|7505.6|7509.9|7507.1|7510.4|7507.6|7508.4|7505.6|16
1631727250000|2021-09-15 17:34:10|7510.2|7507.4|7509.7|7506.9|7510.2|7507.4|7509.7|7506.9|6
1631727260000|2021-09-15 17:34:20|7510|7507.2|7510.4|7507.6|7510.4|7507.6|7510|7507.2|6
1631727270000|2021-09-15 17:34:30|7511.7|7508.9|7512.7|7509.9|7512.7|7509.9|7511.2|7508.4|30
1631727280000|2021-09-15 17:34:40|7512.4|7509.6|7514.7|7511.9|7514.7|7511.9|7512.4|7509.6|8
1631727290000|2021-09-15 17:34:50|7514|7511.2|7514.2|7511.4|7514.4|7511.6|7514|7511.2|2
1631727300000|2021-09-15 17:35:00|7514.4|7511.6|7513.2|7510.4|7515.4|7512.6|7513.2|7510.4|9
1631727310000|2021-09-15 17:35:10|7513.4|7510.6|7513|7510.2|7513.4|7510.6|7513|7510.2|31
1631727320000|2021-09-15 17:35:20|7513.2|7510.4|7514.2|7511.4|7514.4|7511.6|7513.2|7510.4|23
1631727330000|2021-09-15 17:35:30|7514.7|7511.9|7513.7|7510.9|7515.2|7512.4|7513.2|7510.4|60
1631727340000|2021-09-15 17:35:40|7513.4|7510.6|7513.5|7510.7|7513.5|7510.7|7513|7510.2|10
1631727350000|2021-09-15 17:35:50|7513|7510.2|7513.2|7510.4|7513.4|7510.6|7512.2|7509.4|20
1631727360000|2021-09-15 17:36:00|7513.4|7510.6|7510|7507.2|7513.7|7510.9|7509.4|7506.6|282
1631727370000|2021-09-15 17:36:10|7509.7|7506.9|7510|7507.2|7510.2|7507.4|7509.7|7506.9|17
1631727380000|2021-09-15 17:36:20|7510.2|7507.4|7512.7|7509.9|7512.7|7509.9|7510.2|7507.4|213
1631727390000|2021-09-15 17:36:30|7511.9|7509.1|7511.7|7508.9|7511.9|7509.1|7511.7|7508.9|4
1631727400000|2021-09-15 17:36:40|7511.2|7508.4|7511.2|7508.4|7511.4|7508.6|7511.2|7508.4|5
1631727410000|2021-09-15 17:36:50|7510.7|7507.9|7511.9|7509.1|7511.9|7509.1|7510.7|7507.9|2
1631727420000|2021-09-15 17:37:00|7512.2|7509.4|7511.7|7508.9|7512.7|7509.9|7511.7|7508.9|119
1631727430000|2021-09-15 17:37:10|7512.2|7509.4|7512|7509.2|7512.2|7509.4|7512|7509.2|1
1631727440000|2021-09-15 17:37:20|7511.5|7508.7|7510.2|7507.4|7511.5|7508.7|7509.4|7506.6|13
1631727450000|2021-09-15 17:37:30|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510|7507.2|55
1631727460000|2021-09-15 17:37:40|7510.2|7507.4|7511.2|7508.4|7511.2|7508.4|7510.2|7507.4|2
1631727470000|2021-09-15 17:37:50|7511.4|7508.6|7511.7|7508.9|7512.2|7509.4|7511.2|7508.4|7
1631727480000|2021-09-15 17:38:00|7512.7|7509.9|7511.2|7508.4|7512.7|7509.9|7511.2|7508.4|7
1631727490000|2021-09-15 17:38:10|7511|7508.2|7510.7|7507.9|7511|7508.2|7510.7|7507.9|83
1631727500000|2021-09-15 17:38:20|7511|7508.2|7512.4|7509.6|7512.4|7509.6|7511|7508.2|10
1631727510000|2021-09-15 17:38:30|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|108
1631727520000|2021-09-15 17:38:40|7513|7510.2|7512.7|7509.9|7513|7510.2|7512.7|7509.9|4
1631727530000|2021-09-15 17:38:50|||||||||1
1631727540000|2021-09-15 17:39:00|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|5
1631727550000|2021-09-15 17:39:10|||||||||3
1631727560000|2021-09-15 17:39:20|7512.7|7509.9|7513|7510.2|7513|7510.2|7512|7509.2|30
1631727570000|2021-09-15 17:39:30|7513.4|7510.6|7514.7|7511.9|7514.7|7511.9|7513.4|7510.6|119
1631727580000|2021-09-15 17:39:40|7515|7512.2|7516.2|7513.4|7516.9|7514.1|7515|7512.2|15
1631727590000|2021-09-15 17:39:50|7516.4|7513.6|7516.2|7513.4|7516.7|7513.9|7516.2|7513.4|3
1631727600000|2021-09-15 17:40:00|7516.7|7513.9|7519.2|7516.4|7519.4|7516.6|7516.7|7513.9|214
1631727610000|2021-09-15 17:40:10|7518.9|7516.1|7519.2|7516.4|7519.4|7516.6|7518.7|7515.9|8
1631727620000|2021-09-15 17:40:20|7519|7516.2|7518.4|7515.6|7519|7516.2|7518.4|7515.6|6
1631727630000|2021-09-15 17:40:30|7518.7|7515.9|7519.4|7516.6|7519.4|7516.6|7518.7|7515.9|16
1631727640000|2021-09-15 17:40:40|7520.4|7517.6|7520.4|7517.6|7521.4|7518.6|7520.4|7517.6|24
1631727650000|2021-09-15 17:40:50|7520.7|7517.9|7517.7|7514.9|7524.8|7519.6|7517.7|7514.8|265
1631727660000|2021-09-15 17:41:00|7517.4|7514.6|7515.7|7512.9|7517.7|7514.9|7515.7|7512.9|68
1631727670000|2021-09-15 17:41:10|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|10
1631727680000|2021-09-15 17:41:20|7515.7|7512.9|7516.7|7513.9|7516.7|7513.9|7515.4|7512.6|29
1631727690000|2021-09-15 17:41:30|7517|7514.2|7516.5|7513.7|7517|7514.2|7516|7513.2|28
1631727700000|2021-09-15 17:41:40|7516.3|7513.5|7516|7513.2|7516.4|7513.6|7515.4|7512.6|9
1631727710000|2021-09-15 17:41:50|7515.7|7512.9|7516.4|7513.6|7516.4|7513.6|7515.7|7512.9|11
1631727720000|2021-09-15 17:42:00|7516.7|7513.9|7512.7|7509.9|7516.7|7513.9|7512.7|7509.9|66
1631727730000|2021-09-15 17:42:10|7513.3|7510.5|7513.2|7510.4|7514.7|7511.9|7513|7510.2|52
1631727740000|2021-09-15 17:42:20|7513.5|7510.7|7513.7|7510.9|7513.7|7510.9|7513|7510.2|11
1631727750000|2021-09-15 17:42:30|7513.2|7510.4|7513.5|7510.7|7513.7|7510.9|7513.2|7510.4|5
1631727760000|2021-09-15 17:42:40|7513.7|7510.9|7513.5|7510.7|7513.7|7510.9|7513|7510.2|17
1631727770000|2021-09-15 17:42:50|7513.7|7510.9|7514|7511.2|7514|7511.2|7513.7|7510.9|3
1631727780000|2021-09-15 17:43:00|7513.7|7510.9|7515.7|7512.9|7515.7|7512.9|7513.7|7510.9|154
1631727790000|2021-09-15 17:43:10|7515.5|7512.7|7515.2|7512.4|7515.7|7512.9|7515|7512.2|7
1631727800000|2021-09-15 17:43:20|7515|7512.2|7514.7|7511.9|7515.2|7512.4|7514.7|7511.9|18
1631727810000|2021-09-15 17:43:30|7515.5|7512.7|7514.7|7511.9|7515.5|7512.7|7514.7|7511.9|18
1631727820000|2021-09-15 17:43:40|7515|7512.2|7515|7512.2|7515.5|7512.7|7515|7512.2|10
1631727830000|2021-09-15 17:43:50|7514.7|7511.9|7514|7511.2|7514.7|7511.9|7513.7|7510.9|14
1631727840000|2021-09-15 17:44:00|7513.7|7510.9|7512|7509.2|7513.7|7510.9|7512|7509.2|26
1631727850000|2021-09-15 17:44:10|7512.5|7509.7|7512.2|7509.4|7512.7|7509.9|7512|7509.2|4
1631727860000|2021-09-15 17:44:20|7512|7509.2|7511|7508.2|7512.3|7509.5|7510|7507.2|59
1631727870000|2021-09-15 17:44:30|7510.7|7507.9|7510.7|7507.9|7511.2|7508.4|7510.5|7507.7|11
1631727880000|2021-09-15 17:44:40|7511.2|7508.4|7511|7508.2|7512.2|7509.4|7511|7508.2|24
1631727890000|2021-09-15 17:44:50|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|5
1631727900000|2021-09-15 17:45:00|7510.2|7507.4|7511|7508.2|7511.2|7508.4|7509.7|7506.9|18
1631727910000|2021-09-15 17:45:10|7511.2|7508.4|7511.7|7508.9|7512|7509.2|7511|7508.2|1
1631727920000|2021-09-15 17:45:20|7511.8|7509|7507.7|7504.9|7511.8|7509|7507|7504.2|196
1631727930000|2021-09-15 17:45:30|7507.5|7504.7|7506.3|7503.5|7507.7|7504.9|7506.3|7503.5|224
1631727940000|2021-09-15 17:45:40|7506.2|7503.4|7506.7|7503.9|7506.7|7503.9|7506.2|7503.4|12
1631727950000|2021-09-15 17:45:50|7506.5|7503.7|7506.7|7503.9|7506.7|7503.9|7506.5|7503.7|8
1631727960000|2021-09-15 17:46:00|7507.4|7504.6|7507.7|7504.9|7507.7|7504.9|7506.7|7503.9|23
1631727970000|2021-09-15 17:46:10|7507.3|7504.5|7506|7503.2|7507.3|7504.5|7506|7503.2|39
1631727980000|2021-09-15 17:46:20|7505|7502.2|7506|7503.2|7506.2|7503.4|7504|7501.2|92
1631727990000|2021-09-15 17:46:30|7506.4|7503.6|7507.2|7504.4|7507.2|7504.4|7506.4|7503.6|20
1631728000000|2021-09-15 17:46:40|7507.4|7504.6|7509.7|7506.9|7509.7|7506.9|7507.4|7504.6|7
1631728010000|2021-09-15 17:46:50|7510|7507.2|7507.7|7504.9|7510.2|7507.4|7507.7|7504.9|13
1631728020000|2021-09-15 17:47:00|7508|7505.2|7511|7508.2|7511|7508.2|7508|7505.2|14
1631728030000|2021-09-15 17:47:10|7510.7|7507.9|7511.7|7508.9|7513.2|7510.4|7510.7|7507.9|10
1631728040000|2021-09-15 17:47:20|7513|7510.2|7513|7510.2|7515|7512.2|7512.7|7509.9|14
1631728050000|2021-09-15 17:47:30|7512.7|7509.9|7513.7|7510.9|7513.7|7510.9|7512.7|7509.9|5
1631728060000|2021-09-15 17:47:40|7514.2|7511.4|7514|7511.2|7514.7|7511.9|7514|7511.2|3
1631728070000|2021-09-15 17:47:50|7513.7|7510.9|7513.3|7510.5|7513.8|7511|7512.9|7510.1|6
1631728080000|2021-09-15 17:48:00|7513|7510.2|7514.2|7511.4|7514.5|7511.7|7513|7510.2|18
1631728090000|2021-09-15 17:48:10|7514.5|7511.7|7514|7511.2|7514.5|7511.7|7514|7511.2|19
1631728100000|2021-09-15 17:48:20|7513.7|7510.9|7513|7510.2|7513.7|7510.9|7513|7510.2|6
1631728110000|2021-09-15 17:48:30|7513.2|7510.4|7512.7|7509.9|7513.2|7510.4|7511.5|7508.7|11
1631728120000|2021-09-15 17:48:40|7512.5|7509.7|7511.7|7508.9|7512.7|7509.9|7511.7|7508.9|4
1631728130000|2021-09-15 17:48:50|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|4
1631728140000|2021-09-15 17:49:00|7510.7|7507.9|7512.2|7509.4|7512.7|7509.9|7510.7|7507.9|19
1631728150000|2021-09-15 17:49:10|7512|7509.2|7513|7510.2|7513.5|7510.7|7512|7509.2|3
1631728160000|2021-09-15 17:49:20|7513.2|7510.4|7512.7|7509.9|7513.2|7510.4|7512.7|7509.9|0
1631728170000|2021-09-15 17:49:30|7514|7511.2|7516.6|7513.8|7517.4|7514.6|7514|7511.2|763
1631728180000|2021-09-15 17:49:40|7516.7|7513.9|7516.1|7513.3|7516.7|7513.9|7515.9|7513.1|1
1631728190000|2021-09-15 17:49:50|7516.9|7514.1|7518.1|7515.3|7518.1|7515.3|7516.9|7514.1|1
1631728200000|2021-09-15 17:50:00|7517.9|7515.1|7518.1|7515.3|7518.1|7515.3|7517.9|7515.1|1
1631728210000|2021-09-15 17:50:10|7517.9|7515.1|7518.4|7515.6|7519.1|7516.3|7517.9|7515.1|12
1631728220000|2021-09-15 17:50:20|7518.1|7515.3|7519.1|7516.3|7519.1|7516.3|7517.9|7515.1|25
1631728230000|2021-09-15 17:50:30|7518.9|7516.1|7518.9|7516.1|7519.4|7516.6|7518.6|7515.8|15
1631728240000|2021-09-15 17:50:40|7516.7|7512.7|7513.9|7511.1|7516.7|7512.7|7513.4|7510.6|495
1631728250000|2021-09-15 17:50:50|7513.7|7510.9|7512.1|7509.3|7513.7|7510.9|7512.1|7509.3|33
1631728260000|2021-09-15 17:51:00|7511.9|7509.1|7510.4|7507.6|7512.9|7510.1|7510.4|7507.6|86
1631728270000|2021-09-15 17:51:10|7510.6|7507.8|7511.1|7508.3|7511.1|7508.3|7510.4|7507.6|4
1631728280000|2021-09-15 17:51:20|7511.9|7509.1|7510.4|7507.6|7512.9|7510.1|7510.4|7507.6|120
1631728290000|2021-09-15 17:51:30|7510.9|7508.1|7509.7|7506.9|7510.9|7508.1|7509.7|7506.9|18
1631728300000|2021-09-15 17:51:40|7509.4|7506.6|7508.4|7505.6|7509.4|7506.6|7507.7|7504.9|75
1631728310000|2021-09-15 17:51:50|7507.9|7505.1|7507.7|7504.9|7508.2|7505.4|7507.4|7504.6|23
1631728320000|2021-09-15 17:52:00|7508|7505.2|7508.4|7505.6|7508.9|7506.1|7507.7|7504.9|62
1631728330000|2021-09-15 17:52:10|7509|7506.2|7510.4|7507.6|7510.4|7507.6|7509|7506.2|5
1631728340000|2021-09-15 17:52:20|7511.2|7508.4|7511.4|7508.6|7511.4|7508.6|7510.7|7507.9|16
1631728350000|2021-09-15 17:52:30|7511.7|7508.9|7512.4|7509.6|7512.4|7509.6|7511.7|7508.9|20
1631728360000|2021-09-15 17:52:40|7513.2|7510.4|7513.7|7510.9|7514.4|7511.6|7513.2|7510.4|27
1631728370000|2021-09-15 17:52:50|7513.9|7511.1|7515.4|7512.6|7515.4|7512.6|7513.9|7511.1|4
1631728380000|2021-09-15 17:53:00|7515.2|7512.4|7514.7|7511.9|7515.2|7512.4|7514.7|7511.9|6
1631728390000|2021-09-15 17:53:10|7515.2|7512.4|7516.9|7514.1|7517.1|7514.3|7514.7|7511.9|96
1631728400000|2021-09-15 17:53:20|7517.1|7514.3|7518.1|7515.3|7518.1|7515.3|7516.9|7514.1|1
1631728410000|2021-09-15 17:53:30|7518.4|7515.6|7518.1|7515.3|7518.4|7515.6|7517.9|7515.1|29
1631728420000|2021-09-15 17:53:40|7518.4|7515.6|7517.4|7514.6|7518.4|7515.6|7517.4|7514.6|9
1631728430000|2021-09-15 17:53:50|7516.9|7514.1|7516.4|7513.6|7517.4|7514.6|7515.9|7513.1|65
1631728440000|2021-09-15 17:54:00|7516.1|7513.3|7516.4|7513.6|7516.4|7513.6|7515.7|7512.9|11
1631728450000|2021-09-15 17:54:10|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|3
1631728460000|2021-09-15 17:54:20|7517|7514.2|7517.4|7514.6|7517.7|7514.9|7517|7514.2|22
1631728470000|2021-09-15 17:54:30|7517.7|7514.9|7517.4|7514.6|7517.9|7515.1|7516.9|7514.1|9
1631728480000|2021-09-15 17:54:40|7516.9|7514.1|7516.7|7513.9|7516.9|7514.1|7516.4|7513.6|12
1631728490000|2021-09-15 17:54:50|7516.4|7513.6|7517.4|7514.6|7517.4|7514.6|7516.4|7513.6|9
1631728500000|2021-09-15 17:55:00|7517.7|7514.9|7517.7|7514.9|7518.7|7515.9|7517.7|7514.9|65
1631728510000|2021-09-15 17:55:10|7517.4|7514.6|7518|7515.2|7518.7|7515.9|7517.2|7514.4|14
1631728520000|2021-09-15 17:55:20|7517.7|7514.9|7517.7|7514.9|7518|7515.2|7517.4|7514.6|9
1631728530000|2021-09-15 17:55:30|7518|7515.2|7516.7|7513.9|7518|7515.2|7516.2|7513.4|21
1631728540000|2021-09-15 17:55:40|7516.2|7513.4|7517.5|7514.7|7517.7|7514.9|7516|7513.2|15
1631728550000|2021-09-15 17:55:50|7516.7|7513.9|7516.2|7513.4|7516.7|7513.9|7515.7|7512.9|12
1631728560000|2021-09-15 17:56:00|7516.5|7513.7|7514.7|7511.9|7516.5|7513.7|7514|7511.2|31
1631728570000|2021-09-15 17:56:10|7515.7|7512.9|7516.2|7513.4|7516.7|7513.9|7515.7|7512.9|22
1631728580000|2021-09-15 17:56:20|7516.7|7513.9|7516.2|7513.4|7516.7|7513.9|7516.2|7513.4|2
1631728590000|2021-09-15 17:56:30|7516.7|7513.9|7516.2|7513.4|7516.7|7513.9|7516.2|7513.4|81
1631728600000|2021-09-15 17:56:40|7517|7514.2|7516|7513.2|7517|7514.2|7516|7513.2|4
1631728610000|2021-09-15 17:56:50|7516.5|7513.7|7516.2|7513.4|7516.7|7513.9|7516|7513.2|3
1631728620000|2021-09-15 17:57:00|7516.4|7513.6|7519|7516.2|7519|7516.2|7516.4|7513.6|30
1631728630000|2021-09-15 17:57:10|7518.2|7515.4|7516|7513.2|7519.1|7515.9|7512.7|7509.9|431
1631728640000|2021-09-15 17:57:20|7515.7|7512.9|7517.7|7514.9|7517.7|7514.9|7515.7|7512.9|10
1631728650000|2021-09-15 17:57:30|7518|7515.2|7518|7515.2|7519|7516.2|7518|7515.2|20
1631728660000|2021-09-15 17:57:40|7518.7|7515.9|7519|7516.2|7519|7516.2|7518.5|7515.7|50
1631728670000|2021-09-15 17:57:50|7519.4|7516.6|7518.7|7515.9|7519.7|7516.9|7518.7|7515.9|53
1631728680000|2021-09-15 17:58:00|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7519.4|7516.6|20
1631728690000|2021-09-15 17:58:10|7519|7516.2|7519|7516.2|7519|7516.2|7518.7|7515.9|28
1631728700000|2021-09-15 17:58:20|7519.2|7516.4|7520|7517.2|7520.7|7517.9|7519.2|7516.4|36
1631728710000|2021-09-15 17:58:30|7520.2|7517.4|7519|7516.2|7520.7|7517.9|7519|7516.2|41
1631728720000|2021-09-15 17:58:40|7519.2|7516.4|7520.5|7517.7|7520.7|7517.9|7519.2|7516.4|22
1631728730000|2021-09-15 17:58:50|7520.7|7517.9|7520.7|7517.9|7521|7518.2|7520|7517.2|29
1631728740000|2021-09-15 17:59:00|7521|7518.2|7520.7|7517.9|7521|7518.2|7520|7517.2|173
1631728750000|2021-09-15 17:59:10|7520.4|7517.6|7521.4|7518.6|7521.4|7518.6|7520.4|7517.6|65
1631728760000|2021-09-15 17:59:20|7521.8|7519|7523.4|7520.6|7524.7|7521.9|7521.8|7519|104
1631728770000|2021-09-15 17:59:30|7523|7520.2|7526.2|7523.4|7526.4|7523.6|7523|7520.2|67
1631728780000|2021-09-15 17:59:40|7525.9|7523.1|7525.2|7522.4|7526.4|7523.6|7525.2|7522.4|32
1631728790000|2021-09-15 17:59:50|7525|7522.2|7524.4|7521.6|7525|7522.2|7523.2|7520.4|31
1631728800000|2021-09-15 18:00:00|7524|7521.2|7523|7520.2|7524.4|7521.6|7523|7520.2|81
1631728810000|2021-09-15 18:00:10|7522.7|7519.9|7525|7522.2|7525|7522.2|7522.2|7519.4|28
1631728820000|2021-09-15 18:00:20|7525.4|7522.6|7525.2|7522.4|7525.4|7522.6|7525|7522.2|14
1631728830000|2021-09-15 18:00:30|7525|7522.2|7525.4|7522.6|7526|7523.2|7524.7|7521.9|108
1631728840000|2021-09-15 18:00:40|7525.2|7522.4|7526|7523.2|7526|7523.2|7525.2|7522.4|68
1631728850000|2021-09-15 18:00:50|7526.2|7523.4|7525.7|7522.9|7528|7525.2|7525.7|7522.9|57
1631728860000|2021-09-15 18:01:00|7526|7523.2|7525.9|7523.1|7526.4|7523.6|7524.7|7521.9|310
1631728870000|2021-09-15 18:01:10|7526.1|7523.3|7525.9|7523.1|7526.9|7524.1|7525.7|7522.9|5
1631728880000|2021-09-15 18:01:20|7525.4|7522.6|7522.4|7519.6|7525.4|7522.6|7522.4|7519.6|67
1631728890000|2021-09-15 18:01:30|7523.4|7520.6|7522.7|7519.9|7523.4|7520.6|7522.4|7519.6|55
1631728900000|2021-09-15 18:01:40|7522.4|7519.6|7520.7|7517.9|7522.4|7519.6|7520|7517.2|64
1631728910000|2021-09-15 18:01:50|7520.2|7517.4|7514.2|7511.4|7520.7|7517.9|7513.5|7510.7|133
1631728920000|2021-09-15 18:02:00|7514.4|7511.6|7515|7512.2|7515.7|7512.9|7514|7511.2|75
1631728930000|2021-09-15 18:02:10|7514.4|7511.6|7514|7511.2|7515|7512.2|7513.7|7510.9|58
1631728940000|2021-09-15 18:02:20|7513|7510.2|7516|7513.2|7516.4|7513.6|7513|7510.2|146
1631728950000|2021-09-15 18:02:30|7515.7|7512.9|7521.2|7518.4|7521.4|7518.6|7515.7|7512.9|30
1631728960000|2021-09-15 18:02:40|7521.4|7518.6|7515.2|7512.4|7521.7|7518.9|7514|7511.2|326
1631728970000|2021-09-15 18:02:50|7515|7512.2|7516.7|7513.9|7516.7|7513.9|7515|7512.2|149
1631728980000|2021-09-15 18:03:00|7516|7513.2|7518|7515.2|7518|7515.2|7515.7|7512.9|97
1631728990000|2021-09-15 18:03:10|7518.5|7515.7|7518.7|7515.9|7518.7|7515.9|7518.5|7515.7|41
1631729000000|2021-09-15 18:03:20|7519.2|7516.4|7520.5|7517.7|7520.5|7517.7|7519.2|7516.4|19
1631729010000|2021-09-15 18:03:30|7520.7|7517.9|7520.7|7517.9|7521.7|7518.9|7520.7|7517.9|45
1631729020000|2021-09-15 18:03:40|7520.2|7517.4|7521|7518.2|7521.5|7518.7|7520|7517.2|70
1631729030000|2021-09-15 18:03:50|7520.7|7517.9|7516.5|7513.7|7520.7|7517.9|7516.5|7513.7|83
1631729040000|2021-09-15 18:04:00|7516.7|7513.9|7518|7515.2|7518|7515.2|7516.2|7513.4|97
1631729050000|2021-09-15 18:04:10|7517.5|7514.7|7517|7514.2|7517.5|7514.7|7515.7|7512.9|11
1631729060000|2021-09-15 18:04:20|7517.2|7514.4|7519|7516.2|7519.7|7516.9|7517.2|7514.4|82
1631729070000|2021-09-15 18:04:30|7519.4|7516.6|7518.7|7515.9|7520|7517.2|7518.7|7515.9|20
1631729080000|2021-09-15 18:04:40|7518.9|7516.1|7518|7515.2|7519.7|7516.9|7518|7515.2|14
1631729090000|2021-09-15 18:04:50|7518.2|7515.4|7520.4|7517.6|7520.4|7517.6|7518.2|7515.4|95
1631729100000|2021-09-15 18:05:00|7520.7|7517.9|7518.7|7515.9|7520.7|7517.9|7518.5|7515.7|21
1631729110000|2021-09-15 18:05:10|7518.4|7515.6|7517.7|7514.9|7518.7|7515.9|7517.7|7514.9|45
1631729120000|2021-09-15 18:05:20|7517.9|7515.1|7520.2|7517.4|7520.2|7517.4|7517.9|7515.1|78
1631729130000|2021-09-15 18:05:30|7520|7517.2|7520.5|7517.7|7521.7|7518.9|7520|7517.2|23
1631729140000|2021-09-15 18:05:40|7520.2|7517.4|7521.5|7518.7|7521.7|7518.9|7519.7|7516.9|12
1631729150000|2021-09-15 18:05:50|7521.7|7518.9|7524|7521.2|7524|7521.2|7521.5|7518.7|34
1631729160000|2021-09-15 18:06:00|7523.7|7520.9|7524.7|7521.9|7525.2|7522.4|7523|7520.2|74
1631729170000|2021-09-15 18:06:10|7523.7|7520.9|7523.2|7520.4|7523.7|7520.9|7522.7|7519.9|60
1631729180000|2021-09-15 18:06:20|7523.5|7520.7|7523.2|7520.4|7523.5|7520.7|7522.5|7519.7|16
1631729190000|2021-09-15 18:06:30|7523|7520.2|7523|7520.2|7523.7|7520.9|7523|7520.2|10
1631729200000|2021-09-15 18:06:40|7522.5|7519.7|7520.5|7517.7|7522.7|7519.9|7520.5|7517.7|41
1631729210000|2021-09-15 18:06:50|7520.4|7517.6|7521.2|7518.4|7522.7|7519.9|7520.4|7517.6|69
1631729220000|2021-09-15 18:07:00|7520.7|7517.9|7520.7|7517.9|7521.4|7518.6|7520.7|7517.9|52
1631729230000|2021-09-15 18:07:10|7520.4|7517.6|7517.4|7514.6|7520.4|7517.6|7517.2|7514.4|226
1631729240000|2021-09-15 18:07:20|7518.4|7515.6|7516.7|7513.9|7519.2|7516.4|7516.2|7513.4|73
1631729250000|2021-09-15 18:07:30|7516.2|7513.4|7514.9|7512.1|7516.2|7513.4|7513.6|7510.8|47
1631729260000|2021-09-15 18:07:40|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|7514.7|7511.9|0
1631729270000|2021-09-15 18:07:50|7516|7513.2|7515.4|7512.6|7516.2|7513.4|7515|7512.2|18
1631729280000|2021-09-15 18:08:00|7515.9|7513.1|7514.4|7511.6|7516.9|7514.1|7514.4|7511.6|43
1631729290000|2021-09-15 18:08:10|7514.2|7511.4|7515.9|7513.1|7515.9|7513.1|7513.9|7511.1|39
1631729300000|2021-09-15 18:08:20|7515.7|7512.9|7517.7|7514.9|7517.9|7515.1|7515.7|7512.9|4
1631729310000|2021-09-15 18:08:30|7517.9|7515.1|7518.7|7515.9|7518.7|7515.9|7517.9|7515.1|55
1631729320000|2021-09-15 18:08:40|7519.2|7516.4|7520.7|7517.9|7520.7|7517.9|7519.2|7516.4|83
1631729330000|2021-09-15 18:08:50|7520.9|7518.1|7524.4|7521.6|7525.2|7522.4|7520.9|7518.1|11
1631729340000|2021-09-15 18:09:00|7523.9|7521.1|7523.9|7521.1|7525.2|7522.4|7523.7|7520.9|11
1631729350000|2021-09-15 18:09:10|7523.7|7520.9|7522.7|7519.9|7523.7|7520.9|7522.4|7519.6|23
1631729360000|2021-09-15 18:09:20|7522.2|7519.4|7522.7|7519.9|7523.4|7520.6|7522.2|7519.4|26
1631729370000|2021-09-15 18:09:30|7522.9|7520.1|7515.7|7512.9|7522.9|7520.1|7514.7|7511.9|168
1631729380000|2021-09-15 18:09:40|7515.4|7512.6|7516.4|7513.6|7516.9|7514.1|7514.7|7511.9|86
1631729390000|2021-09-15 18:09:50|7516.2|7513.4|7513.9|7511.1|7516.2|7513.4|7513.7|7510.9|48
1631729400000|2021-09-15 18:10:00|7514.2|7511.4|7515.7|7512.9|7517.2|7514.4|7511.9|7509.1|72
1631729410000|2021-09-15 18:10:10|7515.4|7512.6|7513.9|7511.1|7515.4|7512.6|7512.9|7510.1|164
1631729420000|2021-09-15 18:10:20|7514.2|7511.4|7516.2|7513.4|7516.2|7513.4|7513.7|7510.9|29
1631729430000|2021-09-15 18:10:30|7516.4|7513.6|7517.7|7514.9|7518.4|7515.6|7516.4|7513.6|54
1631729440000|2021-09-15 18:10:40|7517.4|7514.6|7517.9|7515.1|7518.9|7516.1|7516.4|7513.6|22
1631729450000|2021-09-15 18:10:50|7518.2|7515.4|7518.4|7515.6|7519.7|7516.9|7517.9|7515.1|78
1631729460000|2021-09-15 18:11:00|7517.9|7515.1|7516.4|7513.6|7518.7|7515.9|7515.4|7512.6|51
1631729470000|2021-09-15 18:11:10|7515.9|7513.1|7515.9|7513.1|7517.2|7514.4|7515.2|7512.4|420
1631729480000|2021-09-15 18:11:20|7516.2|7513.4|7514.5|7511.7|7516.9|7514.1|7514.5|7511.7|29
1631729490000|2021-09-15 18:11:30|7514.2|7511.4|7515.7|7512.9|7515.7|7512.9|7513.5|7510.7|26
1631729500000|2021-09-15 18:11:40|7515.4|7512.6|7515.4|7512.6|7516.7|7513.9|7514.4|7511.6|426
1631729510000|2021-09-15 18:11:50|7515.7|7512.9|7516.7|7513.9|7516.9|7514.1|7514.7|7511.9|15
1631729520000|2021-09-15 18:12:00|7516.2|7513.4|7515.7|7512.9|7517.2|7514.4|7514.9|7512.1|15
1631729530000|2021-09-15 18:12:10|7515.9|7513.1|7517.7|7514.9|7518.7|7515.9|7515.9|7513.1|73
1631729540000|2021-09-15 18:12:20|7518.2|7515.4|7519.9|7517.1|7519.9|7517.1|7517.9|7515.1|8
1631729550000|2021-09-15 18:12:30|7519.7|7516.9|7519.4|7516.6|7519.9|7517.1|7518.9|7516.1|9
1631729560000|2021-09-15 18:12:40|7519.7|7516.9|7516.2|7513.4|7519.7|7516.9|7515.7|7512.9|124
1631729570000|2021-09-15 18:12:50|7515.2|7512.4|7517.2|7514.4|7518.4|7515.6|7515.2|7512.4|73
1631729580000|2021-09-15 18:13:00|7517.4|7514.6|7511.9|7509.1|7517.4|7514.6|7511.9|7509.1|51
1631729590000|2021-09-15 18:13:10|7511.2|7508.4|7512.2|7509.4|7512.2|7509.4|7509.9|7507.1|40
1631729600000|2021-09-15 18:13:20|7512.4|7509.6|7510.9|7508.1|7512.4|7509.6|7510.9|7508.1|13
1631729610000|2021-09-15 18:13:30|7511.2|7508.4|7513.4|7510.6|7513.7|7510.9|7511.2|7508.4|14
1631729620000|2021-09-15 18:13:40|7513.2|7510.4|7511.7|7508.9|7514.2|7511.4|7510.9|7508.1|85
1631729630000|2021-09-15 18:13:50|7512.2|7509.4|7512.4|7509.6|7512.4|7509.6|7511.7|7508.9|6
1631729640000|2021-09-15 18:14:00|7512.7|7509.9|7515.7|7512.9|7516.9|7514.1|7512.7|7509.9|37
1631729650000|2021-09-15 18:14:10|7515.2|7512.4|7515.9|7513.1|7515.9|7513.1|7514.7|7511.9|30
1631729660000|2021-09-15 18:14:20|7516.2|7513.4|7513.4|7510.6|7516.9|7514.1|7513.4|7510.6|63
1631729670000|2021-09-15 18:14:30|7513.7|7510.9|7512.9|7510.1|7513.7|7510.9|7512.9|7510.1|5
1631729680000|2021-09-15 18:14:40|7512.7|7509.9|7511.7|7508.9|7512.7|7509.9|7511.7|7508.9|5
1631729690000|2021-09-15 18:14:50|7511.9|7509.1|7513.7|7510.9|7513.7|7510.9|7511.9|7509.1|46
1631729700000|2021-09-15 18:15:00|7514.4|7511.6|7513.9|7511.1|7515.7|7512.9|7513.9|7511.1|41
1631729710000|2021-09-15 18:15:10|7513.2|7510.4|7514.7|7511.9|7515.7|7512.9|7512.9|7510.1|21
1631729720000|2021-09-15 18:15:20|7515.2|7512.4|7514.9|7512.1|7515.9|7513.1|7514.9|7512.1|9
1631729730000|2021-09-15 18:15:30|7514.7|7511.9|7515.9|7513.1|7515.9|7513.1|7513.9|7511.1|23
1631729740000|2021-09-15 18:15:40|7515.4|7512.6|7512.7|7509.9|7515.9|7513.1|7512.7|7509.9|39
1631729750000|2021-09-15 18:15:50|7512.4|7509.6|7511.7|7508.9|7512.9|7510.1|7511.4|7508.6|21
1631729760000|2021-09-15 18:16:00|7512.7|7509.9|7511.7|7508.9|7512.7|7509.9|7511.7|7508.9|48
1631729770000|2021-09-15 18:16:10|7511.9|7509.1|7511.7|7508.9|7512.2|7509.4|7510.9|7508.1|41
1631729780000|2021-09-15 18:16:20|7512.4|7509.6|7513.9|7511.1|7514.2|7511.4|7511.9|7509.1|79
1631729790000|2021-09-15 18:16:30|7513.7|7510.9|7512.9|7510.1|7514.4|7511.6|7512.9|7510.1|52
1631729800000|2021-09-15 18:16:40|7512.7|7509.9|7510.9|7508.1|7512.7|7509.9|7510.9|7508.1|47
1631729810000|2021-09-15 18:16:50|7510.7|7507.9|7510.7|7507.9|7511.7|7508.9|7509.9|7507.1|48
1631729820000|2021-09-15 18:17:00|7511.2|7508.4|7511.7|7508.9|7511.9|7509.1|7510.7|7507.9|16
1631729830000|2021-09-15 18:17:10|7511.4|7508.6|7511.9|7509.1|7512.7|7509.9|7510.9|7508.1|22
1631729840000|2021-09-15 18:17:20|7512.2|7509.4|7513.9|7511.1|7513.9|7511.1|7511.9|7509.1|64
1631729850000|2021-09-15 18:17:30|7513.7|7510.9|7512.2|7509.4|7513.7|7510.9|7511.9|7509.1|11
1631729860000|2021-09-15 18:17:40|7512.4|7509.6|7513.2|7510.4|7514.4|7511.6|7512.4|7509.6|18
1631729870000|2021-09-15 18:17:50|7513.4|7510.6|7514.4|7511.6|7514.9|7512.1|7513.4|7510.6|27
1631729880000|2021-09-15 18:18:00|7514.2|7511.4|7513.7|7510.9|7514.9|7512.1|7513.7|7510.9|27
1631729890000|2021-09-15 18:18:10|7513.4|7510.6|7513.4|7510.6|7514.4|7511.6|7513.2|7510.4|22
1631729900000|2021-09-15 18:18:20|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|14
1631729910000|2021-09-15 18:18:30|7514.2|7511.4|7515.2|7512.4|7515.9|7513.1|7513.9|7511.1|21
1631729920000|2021-09-15 18:18:40|7515.7|7512.9|7518.4|7515.6|7518.9|7516.1|7515.7|7512.9|68
1631729930000|2021-09-15 18:18:50|7518.2|7515.4|7516.9|7514.1|7518.2|7515.4|7516.9|7514.1|0
1631729940000|2021-09-15 18:19:00|7516.5|7513.7|7514.2|7511.4|7516.5|7513.7|7514.2|7511.4|68
1631729950000|2021-09-15 18:19:10|7514.7|7511.9|7515.9|7513.1|7515.9|7513.1|7514.7|7511.9|64
1631729960000|2021-09-15 18:19:20|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|54
1631729970000|2021-09-15 18:19:30|7515.9|7513.1|7514.2|7511.4|7515.9|7513.1|7513.7|7510.9|31
1631729980000|2021-09-15 18:19:40|7514.5|7511.7|7511.9|7509.1|7514.9|7512.1|7511.5|7508.7|37
1631729990000|2021-09-15 18:19:50|7512.7|7509.9|7512.2|7509.4|7512.9|7510.1|7512.2|7509.4|14
1631730000000|2021-09-15 18:20:00|7512|7509.2|7514.9|7512.1|7515.2|7512.4|7510.7|7507.9|79
1631730010000|2021-09-15 18:20:10|7515.4|7512.6|7515.9|7513.1|7516.2|7513.4|7515.2|7512.4|36
1631730020000|2021-09-15 18:20:20|7516.2|7513.4|7518.4|7515.6|7518.4|7515.6|7516.2|7513.4|69
1631730030000|2021-09-15 18:20:30|7518.7|7515.9|7514.7|7511.9|7518.7|7515.9|7514.7|7511.9|33
1631730040000|2021-09-15 18:20:40|7514.9|7512.1|7514.9|7512.1|7515.9|7513.1|7514.5|7511.7|63
1631730050000|2021-09-15 18:20:50|7514.7|7511.9|7514.5|7511.7|7515.2|7512.4|7514.4|7511.6|35
1631730060000|2021-09-15 18:21:00|7514.2|7511.4|7516.9|7514.1|7516.9|7514.1|7514.2|7511.4|56
1631730070000|2021-09-15 18:21:10|7516.4|7513.6|7519.4|7516.6|7519.9|7517.1|7516.4|7513.6|95
1631730080000|2021-09-15 18:21:20|7519.2|7516.4|7517.9|7515.1|7519.2|7516.4|7516.7|7513.9|323
1631730090000|2021-09-15 18:21:30|7517.7|7514.9|7515.7|7512.9|7518.2|7515.4|7515.5|7512.7|136
1631730100000|2021-09-15 18:21:40|7515.9|7513.1|7516.2|7513.4|7517.2|7514.4|7515.7|7512.9|173
1631730110000|2021-09-15 18:21:50|7515.9|7513.1|7517.9|7515.1|7518.2|7515.4|7515.7|7512.9|205
1631730120000|2021-09-15 18:22:00|7517.7|7514.9|7517.9|7515.1|7518.2|7515.4|7516.4|7513.6|209
1631730130000|2021-09-15 18:22:10|7518.2|7515.4|7519.5|7516.7|7519.7|7516.9|7517.7|7514.9|60
1631730140000|2021-09-15 18:22:20|7519.7|7516.9|7518.2|7515.4|7520.2|7517.4|7518|7515.2|79
1631730150000|2021-09-15 18:22:30|7518|7515.2|7519|7516.2|7519|7516.2|7517.5|7514.7|152
1631730160000|2021-09-15 18:22:40|7518.5|7515.7|7517.7|7514.9|7518.5|7515.7|7517.7|7514.9|56
1631730170000|2021-09-15 18:22:50|7518.2|7515.4|7520.9|7518.1|7520.9|7518.1|7518|7515.2|61
1631730180000|2021-09-15 18:23:00|7520.7|7517.9|7525.9|7523.1|7526.2|7523.4|7520.5|7517.7|142
1631730190000|2021-09-15 18:23:10|7526.5|7523.7|7526.9|7524.1|7529.4|7526.6|7526.5|7523.7|192
1631730200000|2021-09-15 18:23:20|7526.6|7523.8|7528.4|7525.6|7528.4|7525.6|7525.6|7522.8|33
1631730210000|2021-09-15 18:23:30|7527.9|7525.1|7525.6|7522.8|7527.9|7525.1|7525.6|7522.8|28
1631730220000|2021-09-15 18:23:40|7525.9|7523.1|7525.6|7522.8|7526.9|7524.1|7525.6|7522.8|11
1631730230000|2021-09-15 18:23:50|7526.1|7523.3|7528.4|7525.6|7528.6|7525.8|7526.1|7523.3|49
1631730240000|2021-09-15 18:24:00|7528.6|7525.8|7528.6|7525.8|7528.9|7526.1|7527.1|7524.3|42
1631730250000|2021-09-15 18:24:10|7528.9|7526.1|7527.9|7525.1|7529.4|7526.6|7527.9|7525.1|34
1631730260000|2021-09-15 18:24:20|7528.1|7525.3|7528.1|7525.3|7528.6|7525.8|7527.6|7524.8|51
1631730270000|2021-09-15 18:24:30|7527.9|7525.1|7529.9|7527.1|7530.4|7527.6|7527.9|7525.1|87
1631730280000|2021-09-15 18:24:40|7529.6|7526.8|7526.9|7524.1|7529.6|7526.8|7526.9|7524.1|37
1631730290000|2021-09-15 18:24:50|7527.1|7524.3|7526.4|7523.6|7527.1|7524.3|7525.4|7522.6|529
1631730300000|2021-09-15 18:25:00|7526.6|7523.8|7527.1|7524.3|7527.6|7524.8|7525.4|7522.6|116
1631730310000|2021-09-15 18:25:10|7527.4|7524.6|7531.6|7528.8|7531.8|7529|7527.4|7524.6|40
1631730320000|2021-09-15 18:25:20|7531.8|7529|7529.6|7526.8|7535.1|7532.3|7529.6|7526.8|158
1631730330000|2021-09-15 18:25:30|7529.4|7526.6|7529.6|7526.8|7530.1|7527.3|7527.1|7524.3|31
1631730340000|2021-09-15 18:25:40|7528.8|7526|7529.6|7526.8|7529.6|7526.8|7528.1|7525.3|51
1631730350000|2021-09-15 18:25:50|7529.4|7526.6|7530.1|7527.3|7530.6|7527.8|7529.4|7526.6|16
1631730360000|2021-09-15 18:26:00|7529.6|7526.8|7528.1|7525.3|7529.6|7526.8|7527.4|7524.6|41
1631730370000|2021-09-15 18:26:10|7528.4|7525.6|7529.6|7526.8|7529.8|7527|7528.4|7525.6|40
1631730380000|2021-09-15 18:26:20|7529.1|7526.3|7528.4|7525.6|7529.4|7526.6|7527.9|7525.1|4
1631730390000|2021-09-15 18:26:30|7529.4|7526.6|7530.8|7528|7530.8|7528|7528.4|7525.6|47
1631730400000|2021-09-15 18:26:40|7530.4|7527.6|7529.8|7527|7530.8|7528|7529.6|7526.8|221
1631730410000|2021-09-15 18:26:50|7530.2|7527.4|7530.8|7528|7530.8|7528|7530.2|7527.4|21
1631730420000|2021-09-15 18:27:00|7530.6|7527.8|7529.8|7527|7530.6|7527.8|7529.1|7526.3|133
1631730430000|2021-09-15 18:27:10|7529.6|7526.8|7526.8|7524|7529.6|7526.8|7525.8|7523|93
1631730440000|2021-09-15 18:27:20|7526.6|7523.8|7523.1|7520.3|7526.6|7523.8|7522.1|7519.3|136
1631730450000|2021-09-15 18:27:30|7523.3|7520.5|7521.8|7519|7523.3|7520.5|7521|7518.2|93
1631730460000|2021-09-15 18:27:40|7521.6|7518.8|7524|7521.2|7524.5|7521.7|7521.3|7518.5|272
1631730470000|2021-09-15 18:27:50|7524.2|7521.4|7525.8|7523|7526.2|7523.4|7523.8|7521|177
1631730480000|2021-09-15 18:28:00|7526|7523.2|7507.8|7505|7526|7523.2|7507.8|7505|396
1631730490000|2021-09-15 18:28:10|7508.5|7505.7|7508.5|7505.7|7512.8|7510|7506.5|7503.7|320
1631730500000|2021-09-15 18:28:20|7507.8|7505|7508.8|7506|7508.8|7506|7505.1|7502.3|515
1631730510000|2021-09-15 18:28:30|7508.6|7505.8|7509.2|7506.4|7512|7509.2|7506.8|7504|241
1631730520000|2021-09-15 18:28:40|7509.5|7506.7|7511.2|7508.4|7513|7510.2|7509.5|7506.7|439
1631730530000|2021-09-15 18:28:50|7512.2|7509.4|7511.5|7508.7|7513.2|7510.4|7509.8|7507|408
1631730540000|2021-09-15 18:29:00|7511.2|7508.4|7509.5|7506.7|7511.7|7508.9|7508.8|7506|394
1631730550000|2021-09-15 18:29:10|7509.8|7507|7510|7507.2|7511.2|7508.4|7508.5|7505.7|513
1631730560000|2021-09-15 18:29:20|7509.5|7506.7|7508.2|7505.4|7509.5|7506.7|7507.2|7504.4|230
1631730570000|2021-09-15 18:29:30|7507.8|7505|7503.8|7501|7508.2|7505.4|7501.8|7499|451
1631730580000|2021-09-15 18:29:40|7502.8|7500|7501.3|7498.5|7503.8|7501|7500.8|7498|421
1631730590000|2021-09-15 18:29:50|7501.1|7498.3|7499.8|7497|7501.8|7499|7498.8|7496|480
1631730600000|2021-09-15 18:30:00|7500.2|7497.4|7500.5|7497.7|7500.8|7498|7498.5|7495.7|234
1631730610000|2021-09-15 18:30:10|7500.3|7497.5|7498.8|7496|7500.8|7498|7498.8|7496|452
1631730620000|2021-09-15 18:30:20|7498.1|7495.3|7497.8|7495|7499.8|7497|7496.5|7493.7|218
1631730630000|2021-09-15 18:30:30|7498|7495.2|7493.8|7491|7500.4|7495.7|7492.6|7489.8|317
1631730640000|2021-09-15 18:30:40|7494.1|7491.3|7497.1|7494.3|7497.1|7494.3|7493.6|7490.8|135
1631730650000|2021-09-15 18:30:50|7496.4|7493.6|7496.6|7493.8|7497.1|7494.3|7495.1|7492.3|67
1631730660000|2021-09-15 18:31:00|7496.4|7493.6|7499.1|7496.3|7499.3|7496.5|7496.1|7493.3|212
1631730670000|2021-09-15 18:31:10|7499.3|7496.5|7506.1|7503.3|7506.1|7503.3|7498.3|7495.5|98
1631730680000|2021-09-15 18:31:20|7506.7|7503.9|7510.8|7508|7510.8|7508|7506.7|7503.9|203
1631730690000|2021-09-15 18:31:30|7510.6|7507.8|7508.8|7506|7510.8|7508|7508.8|7506|39
1631730700000|2021-09-15 18:31:40|7508.6|7505.8|7508.6|7505.8|7508.8|7506|7506.8|7504|36
1631730710000|2021-09-15 18:31:50|7508.4|7505.6|7506.4|7503.6|7508.4|7505.6|7505.4|7502.6|67
1631730720000|2021-09-15 18:32:00|7506.1|7503.3|7504.6|7501.8|7506.8|7504|7504.6|7501.8|13
1631730730000|2021-09-15 18:32:10|7504.8|7502|7504.8|7502|7505.6|7502.8|7504.4|7501.6|14
1631730740000|2021-09-15 18:32:20|7505.3|7502.5|7505.6|7502.8|7505.9|7503.1|7505.1|7502.3|65
1631730750000|2021-09-15 18:32:30|7505.8|7503|7504.8|7502|7505.8|7503|7504.8|7502|82
1631730760000|2021-09-15 18:32:40|||||||||81
1631730770000|2021-09-15 18:32:50|7505.3|7502.5|7504.8|7502|7505.8|7503|7504.8|7502|86
1631730780000|2021-09-15 18:33:00|7505.1|7502.3|7505.1|7502.3|7505.3|7502.5|7504.8|7502|36
1631730790000|2021-09-15 18:33:10|7504.8|7502|7504.8|7502|7504.8|7502|7504.8|7502|21
1631730800000|2021-09-15 18:33:20|7505.3|7502.5|7502.1|7499.3|7505.3|7502.5|7502.1|7499.3|132
1631730810000|2021-09-15 18:33:30|7502.3|7499.5|7501.4|7498.6|7502.3|7499.5|7501.1|7498.3|13
1631730820000|2021-09-15 18:33:40|7501.3|7498.5|7499.8|7497|7501.8|7499|7499.8|7497|31
1631730830000|2021-09-15 18:33:50|7500.8|7498|7501.1|7498.3|7501.3|7498.5|7500.6|7497.8|21
1631730840000|2021-09-15 18:34:00|7500.9|7498.1|7499.8|7497|7501.1|7498.3|7499.8|7497|63
1631730850000|2021-09-15 18:34:10|7499.5|7496.7|7499.3|7496.5|7499.8|7497|7499.1|7496.3|7
1631730860000|2021-09-15 18:34:20|7499.1|7496.3|7500.8|7498|7500.8|7498|7499.1|7496.3|17
1631730870000|2021-09-15 18:34:30|7501.1|7498.3|7504.3|7501.5|7504.3|7501.5|7501.1|7498.3|87
1631730880000|2021-09-15 18:34:40|7504.5|7501.7|7505.3|7502.5|7505.3|7502.5|7503.8|7501|92
1631730890000|2021-09-15 18:34:50|7505.1|7502.3|7504.8|7502|7505.3|7502.5|7504.8|7502|1
1631730900000|2021-09-15 18:35:00|7505.1|7502.3|7505.1|7502.3|7506.1|7503.3|7505.1|7502.3|35
1631730910000|2021-09-15 18:35:10|7505.8|7503|7507.6|7504.8|7508.3|7505.5|7505.6|7502.8|43
1631730920000|2021-09-15 18:35:20|7507.8|7505|7507.3|7504.5|7508.1|7505.3|7507.3|7504.5|4
1631730930000|2021-09-15 18:35:30|7507.1|7504.3|7507.8|7505|7508.3|7505.5|7506.6|7503.8|10
1631730940000|2021-09-15 18:35:40|7507.6|7504.8|7507.8|7505|7508.3|7505.5|7507.6|7504.8|2
1631730950000|2021-09-15 18:35:50|7506.8|7504|7506.6|7503.8|7507.1|7504.3|7506.6|7503.8|34
1631730960000|2021-09-15 18:36:00|7506.3|7503.5|7506.3|7503.5|7506.6|7503.8|7506.3|7503.5|9
1631730980000|2021-09-15 18:36:20|7506.6|7503.8|7507.8|7505|7507.8|7505|7506.6|7503.8|6
1631730990000|2021-09-15 18:36:30|7508.1|7505.3|7507.1|7504.3|7508.1|7505.3|7507.1|7504.3|2
1631731000000|2021-09-15 18:36:40|7507.3|7504.5|7507.1|7504.3|7507.3|7504.5|7506.8|7504|3
1631731010000|2021-09-15 18:36:50|7507.3|7504.5|7506.6|7503.8|7507.3|7504.5|7506.3|7503.5|14
1631731020000|2021-09-15 18:37:00|7506.3|7503.5|7505.8|7503|7506.3|7503.5|7505.1|7502.3|20
1631731030000|2021-09-15 18:37:10|7506.3|7503.5|7506.8|7504|7506.8|7504|7506.3|7503.5|0
1631731040000|2021-09-15 18:37:20|7507.1|7504.3|7506.3|7503.5|7507.1|7504.3|7506.3|7503.5|23
1631731050000|2021-09-15 18:37:30|7506.1|7503.3|7506.1|7503.3|7506.6|7503.8|7506.1|7503.3|1
1631731060000|2021-09-15 18:37:40|7505.8|7503|7505.1|7502.3|7506.3|7503.5|7505.1|7502.3|32
1631731070000|2021-09-15 18:37:50|7505.3|7502.5|7505.1|7502.3|7505.3|7502.5|7505.1|7502.3|1
1631731080000|2021-09-15 18:38:00|||||||||2
1631731090000|2021-09-15 18:38:10|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|69
1631731100000|2021-09-15 18:38:20|7503.9|7501.1|7503.3|7500.5|7503.9|7501.1|7503.3|7500.5|23
1631731110000|2021-09-15 18:38:30|7503.6|7500.8|7503.6|7500.8|7503.8|7501|7503.1|7500.3|19
1631731120000|2021-09-15 18:38:40|7503.3|7500.5|7504.3|7501.5|7504.3|7501.5|7503.1|7500.3|21
1631731130000|2021-09-15 18:38:50|||||||||7
1631731140000|2021-09-15 18:39:00|7505.3|7502.5|7505.3|7502.5|7505.6|7502.8|7504.3|7501.5|29
1631731150000|2021-09-15 18:39:10|7505.1|7502.3|7504.3|7501.5|7505.3|7502.5|7504.3|7501.5|7
1631731160000|2021-09-15 18:39:20|7504.6|7501.8|7505.6|7502.8|7505.8|7503|7504.6|7501.8|1
1631731170000|2021-09-15 18:39:30|7505.8|7503|7506.3|7503.5|7506.6|7503.8|7505.3|7502.5|22
1631731180000|2021-09-15 18:39:40|||||||||1
1631731190000|2021-09-15 18:39:50|7506.1|7503.3|7506.6|7503.8|7506.8|7504|7506.1|7503.3|11
1631731200000|2021-09-15 18:40:00|7506.3|7503.5|7510.1|7507.3|7510.3|7507.5|7506.3|7503.5|27
1631731210000|2021-09-15 18:40:10|7510.3|7507.5|7510.8|7508|7510.8|7508|7510.3|7507.5|24
1631731220000|2021-09-15 18:40:20|7511.1|7508.3|7513.5|7510.7|7513.5|7510.7|7511.1|7508.3|62
1631731230000|2021-09-15 18:40:30|7514.1|7511.3|7514.1|7511.3|7514.3|7511.5|7513.3|7510.5|27
1631731240000|2021-09-15 18:40:40|7513.8|7511|7513.1|7510.3|7514.1|7511.3|7512.6|7509.8|10
1631731250000|2021-09-15 18:40:50|7512.6|7509.8|7513.3|7510.5|7513.6|7510.8|7512.6|7509.8|6
1631731260000|2021-09-15 18:41:00|7513.1|7510.3|7513.1|7510.3|7513.6|7510.8|7512.8|7510|7
1631731270000|2021-09-15 18:41:10|7513.3|7510.5|7512.1|7509.3|7514.3|7511.5|7512.1|7509.3|7
1631731280000|2021-09-15 18:41:20|7512.6|7509.8|7513.3|7510.5|7513.6|7510.8|7512.6|7509.8|52
1631731290000|2021-09-15 18:41:30|7513.6|7510.8|7512.6|7509.8|7514.1|7511.3|7512.3|7509.5|55
1631731300000|2021-09-15 18:41:40|7512.3|7509.5|7513.1|7510.3|7513.6|7510.8|7512.1|7509.3|29
1631731310000|2021-09-15 18:41:50|7512.3|7509.5|7514.3|7511.5|7514.3|7511.5|7512.3|7509.5|8
1631731320000|2021-09-15 18:42:00|7514.1|7511.3|7512.6|7509.8|7514.1|7511.3|7512.3|7509.5|2
1631731330000|2021-09-15 18:42:10|7512.8|7510|7513.1|7510.3|7513.5|7510.7|7512.8|7510|1
1631731340000|2021-09-15 18:42:20|7513.3|7510.5|7513.1|7510.3|7513.3|7510.5|7513.1|7510.3|0
1631731350000|2021-09-15 18:42:30|7513.3|7510.5|7513.1|7510.3|7513.3|7510.5|7513.1|7510.3|0
1631731360000|2021-09-15 18:42:40|7513.3|7510.5|7514.3|7511.5|7514.3|7511.5|7513.3|7510.5|8
1631731370000|2021-09-15 18:42:50|||||||||2
1631731380000|2021-09-15 18:43:00|7514.1|7511.3|7515.1|7512.3|7515.3|7512.5|7514.1|7511.3|72
1631731390000|2021-09-15 18:43:10|7514.8|7512|7515.1|7512.3|7515.1|7512.3|7514.8|7512|0
1631731400000|2021-09-15 18:43:20|7514.8|7512|7515.1|7512.3|7515.3|7512.5|7514.6|7511.8|5
1631731410000|2021-09-15 18:43:30|7514.8|7512|7514.1|7511.3|7515.1|7512.3|7514.1|7511.3|0
1631731420000|2021-09-15 18:43:40|7513.8|7511|7512.3|7509.5|7513.8|7511|7512.3|7509.5|19
1631731430000|2021-09-15 18:43:50|7511.8|7509|7512.8|7510|7512.8|7510|7511.8|7509|14
1631731440000|2021-09-15 18:44:00|7513.1|7510.3|7512.3|7509.5|7513.3|7510.5|7512.3|7509.5|3
1631731450000|2021-09-15 18:44:10|7512.6|7509.8|7512.1|7509.3|7512.6|7509.8|7512.1|7509.3|5
1631731460000|2021-09-15 18:44:20|7512.3|7509.5|7512.1|7509.3|7512.6|7509.8|7512.1|7509.3|1
1631731470000|2021-09-15 18:44:30|7513.1|7510.3|7512.6|7509.8|7513.1|7510.3|7512.6|7509.8|6
1631731480000|2021-09-15 18:44:40|7512.8|7510|7514.1|7511.3|7514.1|7511.3|7512.3|7509.5|67
1631731490000|2021-09-15 18:44:50|7514.3|7511.5|7515.3|7512.5|7516.8|7514|7514.3|7511.5|33
1631731500000|2021-09-15 18:45:00|7515.1|7512.3|7515.1|7512.3|7516.1|7513.3|7515.1|7512.3|11
1631731510000|2021-09-15 18:45:10|7514.1|7511.3|7515.1|7512.3|7515.1|7512.3|7514.1|7511.3|62
1631731520000|2021-09-15 18:45:20|7514.3|7511.5|7514.1|7511.3|7514.3|7511.5|7514.1|7511.3|22
1631731530000|2021-09-15 18:45:30|7514.3|7511.5|7513.8|7511|7514.3|7511.5|7513.8|7511|34
1631731540000|2021-09-15 18:45:40|7514.3|7511.5|7515.6|7512.8|7515.8|7513|7514.3|7511.5|11
1631731550000|2021-09-15 18:45:50|7515.5|7512.7|7516.1|7513.3|7516.8|7514|7515.3|7512.5|5
1631731560000|2021-09-15 18:46:00|7515.8|7513|7516.1|7513.3|7516.8|7514|7514.8|7512|106
1631731570000|2021-09-15 18:46:10|7516.3|7513.5|7516.5|7513.7|7516.5|7513.7|7516.3|7513.5|92
1631731580000|2021-09-15 18:46:20|7516.8|7514|7517.4|7514.6|7517.4|7514.6|7516.8|7514|5
1631731590000|2021-09-15 18:46:30|7518|7515.2|7518.5|7515.7|7519|7516.2|7518|7515.2|14
1631731600000|2021-09-15 18:46:40|7518.3|7515.5|7517.5|7514.7|7518.3|7515.5|7517|7514.2|14
1631731610000|2021-09-15 18:46:50|7517.3|7514.5|7518.5|7515.7|7518.5|7515.7|7517|7514.2|1
1631731620000|2021-09-15 18:47:00|7518.8|7516|7518.5|7515.7|7519|7516.2|7518.5|7515.7|2
1631731630000|2021-09-15 18:47:10|7518.8|7516|7516|7513.2|7519|7516.2|7514.1|7511.3|105
1631731640000|2021-09-15 18:47:20|7516.2|7513.4|7512.3|7509.5|7516.5|7513.7|7512.3|7509.5|134
1631731650000|2021-09-15 18:47:30|7511.8|7509|7510.3|7507.5|7512|7509.2|7510.3|7507.5|18
1631731660000|2021-09-15 18:47:40|7510.5|7507.7|7510.3|7507.5|7511|7508.2|7509.8|7507|27
1631731670000|2021-09-15 18:47:50|7510.5|7507.7|7510.3|7507.5|7510.5|7507.7|7510.3|7507.5|1
1631731680000|2021-09-15 18:48:00|7509.8|7507|7509.5|7506.7|7510.3|7507.5|7509.5|7506.7|6
1631731690000|2021-09-15 18:48:10|7510|7507.2|7509.5|7506.7|7510|7507.2|7509.3|7506.5|9
1631731710000|2021-09-15 18:48:30|7508.5|7505.7|7509|7506.2|7509|7506.2|7508.5|7505.7|1
1631731720000|2021-09-15 18:48:40|7508.5|7505.7|7508|7505.2|7509|7506.2|7507.8|7505|5
1631731740000|2021-09-15 18:49:00|7507.8|7505|7508.5|7505.7|7508.5|7505.7|7507.8|7505|9
1631731750000|2021-09-15 18:49:10|7509|7506.2|7509.5|7506.7|7509.5|7506.7|7509|7506.2|10
1631731770000|2021-09-15 18:49:30|7509.3|7506.5|7509|7506.2|7509.5|7506.7|7509|7506.2|2
1631731780000|2021-09-15 18:49:40|7508.8|7506|7509|7506.2|7509|7506.2|7508.8|7506|0
1631731790000|2021-09-15 18:49:50|7508.8|7506|7509|7506.2|7509.3|7506.5|7508.8|7506|2
1631731800000|2021-09-15 18:50:00|7509.2|7506.4|7510|7507.2|7510.5|7507.7|7509.2|7506.4|14
1631731810000|2021-09-15 18:50:10|7510.5|7507.7|7512|7509.2|7512|7509.2|7510.5|7507.7|1
1631731820000|2021-09-15 18:50:20|7511.5|7508.7|7511.7|7508.9|7511.7|7508.9|7511.5|7508.7|0
1631731830000|2021-09-15 18:50:30|7511.5|7508.7|7510|7507.2|7511.8|7509|7510|7507.2|6
1631731840000|2021-09-15 18:50:40|7509.8|7507|7510.3|7507.5|7510.3|7507.5|7509.8|7507|0
1631731850000|2021-09-15 18:50:50|7510.5|7507.7|7510|7507.2|7510.5|7507.7|7509.8|7507|1
1631731860000|2021-09-15 18:51:00|7510.3|7507.5|7511|7508.2|7511|7508.2|7510.3|7507.5|6
1631731870000|2021-09-15 18:51:10|7510.5|7507.7|7511|7508.2|7511|7508.2|7510.5|7507.7|2
1631731880000|2021-09-15 18:51:20|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7
1631731900000|2021-09-15 18:51:40|7511.7|7508.9|7512.3|7509.5|7513|7510.2|7511.7|7508.9|14
1631731910000|2021-09-15 18:51:50|7511.5|7508.7|7510.2|7507.4|7511.5|7508.7|7509.8|7507|20
1631731920000|2021-09-15 18:52:00|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.3|7507.5|1
1631731930000|2021-09-15 18:52:10|7510.3|7507.5|7510.3|7507.5|7510.5|7507.7|7510.3|7507.5|1
1631731940000|2021-09-15 18:52:20|7509.8|7507|7509.2|7506.4|7509.8|7507|7509.2|7506.4|3
1631731960000|2021-09-15 18:52:40|7509.5|7506.7|7509.2|7506.4|7509.5|7506.7|7509|7506.2|1
1631731970000|2021-09-15 18:52:50|7510.3|7507.5|7510.5|7507.7|7510.5|7507.7|7510.3|7507.5|7
1631731980000|2021-09-15 18:53:00|7511.5|7508.7|7512.5|7509.7|7512.5|7509.7|7511.5|7508.7|10
1631731990000|2021-09-15 18:53:10|7512.2|7509.4|7511.5|7508.7|7512.2|7509.4|7511.3|7508.5|2
1631732000000|2021-09-15 18:53:20|7511|7508.2|7509.8|7507|7511|7508.2|7509.8|7507|0
1631732010000|2021-09-15 18:53:30|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|30
1631732020000|2021-09-15 18:53:40|7508.8|7506|7509|7506.2|7509|7506.2|7508.8|7506|3
1631732030000|2021-09-15 18:53:50|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.3|7506.5|0
1631732040000|2021-09-15 18:54:00|7509.8|7507|7509.8|7507|7509.8|7507|7509.8|7507|3
1631732050000|2021-09-15 18:54:10|7510|7507.2|7509.5|7506.7|7510|7507.2|7509.5|7506.7|0
1631732060000|2021-09-15 18:54:20|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7510|7507.2|10
1631732070000|2021-09-15 18:54:30|7510.7|7507.9|7510.2|7507.4|7510.7|7507.9|7510.2|7507.4|2
1631732090000|2021-09-15 18:54:50|7509.8|7507|7509.5|7506.7|7509.8|7507|7509.5|7506.7|9
1631732100000|2021-09-15 18:55:00|7509.3|7506.5|7509|7506.2|7509.3|7506.5|7508.8|7506|2
1631732110000|2021-09-15 18:55:10|7508.8|7506|7509|7506.2|7509|7506.2|7508.8|7506|0
1631732120000|2021-09-15 18:55:20|7508.8|7506|7509.3|7506.5|7509.3|7506.5|7508.8|7506|1
1631732130000|2021-09-15 18:55:30|7509|7506.2|7508.8|7506|7509|7506.2|7508.8|7506|1
1631732140000|2021-09-15 18:55:40|7508.5|7505.7|7509|7506.2|7509|7506.2|7508.5|7505.7|2
1631732150000|2021-09-15 18:55:50|7508.5|7505.7|7509.5|7506.7|7509.5|7506.7|7508.5|7505.7|31
1631732160000|2021-09-15 18:56:00|7510.2|7507.4|7511|7508.2|7511|7508.2|7510.2|7507.4|23
1631732170000|2021-09-15 18:56:10|7511.5|7508.7|7510|7507.2|7511.5|7508.7|7510|7507.2|5
1631732180000|2021-09-15 18:56:20|7509.8|7507|7509.8|7507|7509.8|7507|7509.8|7507|0
1631732190000|2021-09-15 18:56:30|7509.5|7506.7|7510.5|7507.7|7510.5|7507.7|7509.5|7506.7|1
1631732200000|2021-09-15 18:56:40|7509.7|7506.9|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|0
1631732210000|2021-09-15 18:56:50|7509.4|7506.6|7510.2|7507.4|7510.2|7507.4|7509.4|7506.6|1
1631732230000|2021-09-15 18:57:10|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|0
1631732260000|2021-09-15 18:57:40|7511|7508.2|7510.3|7507.5|7511|7508.2|7510|7507.2|5
1631732270000|2021-09-15 18:57:50|7510.5|7507.7|7510.5|7507.7|7511|7508.2|7510.5|7507.7|1
1631732280000|2021-09-15 18:58:00|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|6
1631732290000|2021-09-15 18:58:10|7509.7|7506.9|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|2
1631732300000|2021-09-15 18:58:20|7509.7|7506.9|7510.5|7507.7|7511.3|7508.5|7509.5|7506.7|17
1631732310000|2021-09-15 18:58:30|7510.8|7508|7511|7508.2|7511|7508.2|7510.8|7508|11
1631732320000|2021-09-15 18:58:40|7510.8|7508|7510.5|7507.7|7510.8|7508|7510.5|7507.7|0
1631732330000|2021-09-15 18:58:50|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|7510|7507.2|3
1631732340000|2021-09-15 18:59:00|7509.5|7506.7|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|0
1631732350000|2021-09-15 18:59:10|||||||||2
1631732360000|2021-09-15 18:59:20|7509.8|7507|7511.5|7508.7|7511.5|7508.7|7509.8|7507|5
1631732370000|2021-09-15 18:59:30|7511.8|7509|7512.5|7509.7|7512.5|7509.7|7511.8|7509|1
1631732380000|2021-09-15 18:59:40|7512.2|7509.4|7512.5|7509.7|7512.7|7509.9|7512.2|7509.4|0
1631732390000|2021-09-15 18:59:50|7512.7|7509.9|7513.2|7510.4|7513.2|7510.4|7512.7|7509.9|1
1631732400000|2021-09-15 19:00:00|7513.5|7510.7|7512.7|7509.9|7514|7511.2|7512.7|7509.9|10
1631732410000|2021-09-15 19:00:10|7513|7510.2|7512.7|7509.9|7513|7510.2|7512.7|7509.9|2
1631732420000|2021-09-15 19:00:20|7513.2|7510.4|7513.5|7510.7|7513.5|7510.7|7513.2|7510.4|0
1631732430000|2021-09-15 19:00:30|7513.2|7510.4|7513.5|7510.7|7513.5|7510.7|7512.7|7509.9|7
1631732440000|2021-09-15 19:00:40|7513.2|7510.4|7512.7|7509.9|7513.2|7510.4|7512.7|7509.9|3
1631732450000|2021-09-15 19:00:50|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|1
1631732460000|2021-09-15 19:01:00|7513|7510.2|7513.2|7510.4|7513.5|7510.7|7513|7510.2|0
1631732470000|2021-09-15 19:01:10|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|0
1631732480000|2021-09-15 19:01:20|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|52
1631732490000|2021-09-15 19:01:30|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|7513.2|7510.4|5
1631732500000|2021-09-15 19:01:40|7513.7|7510.9|7513.7|7510.9|7514|7511.2|7513.7|7510.9|8
1631732510000|2021-09-15 19:01:50|7514|7511.2|7514|7511.2|7514|7511.2|7513.7|7510.9|4
1631732520000|2021-09-15 19:02:00|7513.7|7510.9|7510.5|7507.7|7513.7|7510.9|7510.2|7507.4|13
1631732530000|2021-09-15 19:02:10|7510.7|7507.9|7511.5|7508.7|7511.5|7508.7|7510.7|7507.9|2
1631732540000|2021-09-15 19:02:20|7512|7509.2|7512.2|7509.4|7512.2|7509.4|7512|7509.2|1
1631732550000|2021-09-15 19:02:30|7512|7509.2|7513|7510.2|7513.5|7510.7|7512|7509.2|3
1631732560000|2021-09-15 19:02:40|7512.7|7509.9|7512.5|7509.7|7513|7510.2|7512|7509.2|9
1631732570000|2021-09-15 19:02:50|7513|7510.2|7512|7509.2|7513|7510.2|7512|7509.2|1
1631732580000|2021-09-15 19:03:00|7512.2|7509.4|7512|7509.2|7512.2|7509.4|7512|7509.2|0
1631732590000|2021-09-15 19:03:10|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|3
1631732600000|2021-09-15 19:03:20|7512.5|7509.7|7513.2|7510.4|7513.2|7510.4|7512|7509.2|9
1631732610000|2021-09-15 19:03:30|7513.5|7510.7|7513.5|7510.7|7513.7|7510.9|7513.5|7510.7|2
1631732620000|2021-09-15 19:03:40|7513.2|7510.4|7512.7|7509.9|7513.2|7510.4|7512.7|7509.9|3
1631732640000|2021-09-15 19:04:00|7512.5|7509.7|7513.5|7510.7|7513.5|7510.7|7512.5|7509.7|3
1631732650000|2021-09-15 19:04:10|7514|7511.2|7513.5|7510.7|7514|7511.2|7513.5|7510.7|6
1631732670000|2021-09-15 19:04:30|7513.7|7510.9|7513.5|7510.7|7513.7|7510.9|7513.5|7510.7|0
1631732680000|2021-09-15 19:04:40|7513.7|7510.9|7513.2|7510.4|7514|7511.2|7513.2|7510.4|2
1631732700000|2021-09-15 19:05:00|7512.7|7509.9|7513.5|7510.7|7513.5|7510.7|7512.7|7509.9|2
1631732710000|2021-09-15 19:05:10|7513.7|7510.9|7513.5|7510.7|7513.7|7510.9|7513.5|7510.7|15
1631732720000|2021-09-15 19:05:20|7513.2|7510.4|7512.7|7509.9|7513.2|7510.4|7512.7|7509.9|9
1631732730000|2021-09-15 19:05:30|7512.5|7509.7|7511.2|7508.4|7512.5|7509.7|7511.2|7508.4|6
1631732740000|2021-09-15 19:05:40|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|0
1631732760000|2021-09-15 19:06:00|7511.7|7508.9|7512|7509.2|7512.5|7509.7|7511.7|7508.9|5
1631732770000|2021-09-15 19:06:10|7511.7|7508.9|7512.7|7509.9|7512.7|7509.9|7511.5|7508.7|3
1631732780000|2021-09-15 19:06:20|7513|7510.2|7513|7510.2|7513.2|7510.4|7513|7510.2|6
1631732790000|2021-09-15 19:06:30|7512.5|7509.7|7511.7|7508.9|7512.5|7509.7|7511.5|7508.7|15
1631732810000|2021-09-15 19:06:50|7512.5|7509.7|7513.5|7510.7|7513.5|7510.7|7512.5|7509.7|3
1631732820000|2021-09-15 19:07:00|7513.2|7510.4|7513|7510.2|7514|7511.2|7513|7510.2|8
1631732830000|2021-09-15 19:07:10|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|0
1631732840000|2021-09-15 19:07:20|7513.5|7510.7|7512.5|7509.7|7513.5|7510.7|7512.5|7509.7|22
1631732850000|2021-09-15 19:07:30|7511.7|7508.9|7511.5|7508.7|7511.7|7508.9|7511.5|7508.7|1
1631732860000|2021-09-15 19:07:40|7511.2|7508.4|7509.7|7506.9|7511.2|7508.4|7509.7|7506.9|2
1631732880000|2021-09-15 19:08:00|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|3
1631732890000|2021-09-15 19:08:10|7509|7506.2|7509.5|7506.7|7509.5|7506.7|7508.2|7505.4|3
1631732900000|2021-09-15 19:08:20|7509.7|7506.9|7510.2|7507.4|7510.2|7507.4|7509.7|7506.9|3
1631732910000|2021-09-15 19:08:30|7511|7508.2|7510.2|7507.4|7511|7508.2|7510.2|7507.4|3
1631732920000|2021-09-15 19:08:40|7510.5|7507.7|7510.2|7507.4|7510.5|7507.7|7509.7|7506.9|8
1631732930000|2021-09-15 19:08:50|7510.5|7507.7|7510.7|7507.9|7510.7|7507.9|7510.5|7507.7|3
1631732940000|2021-09-15 19:09:00|7511.2|7508.4|7512.4|7509.6|7513|7510.2|7511.2|7508.4|23
1631732950000|2021-09-15 19:09:10|7512.2|7509.4|7511.6|7508.8|7512.2|7509.4|7511.2|7508.4|13
1631732970000|2021-09-15 19:09:30|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|1
1631732980000|2021-09-15 19:09:40|||||||||1
1631732990000|2021-09-15 19:09:50|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|7512.5|7509.7|6
1631733000000|2021-09-15 19:10:00|7512.7|7509.9|7511.7|7508.9|7513.2|7510.4|7511.5|7508.7|15
1631733010000|2021-09-15 19:10:10|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|0
1631733030000|2021-09-15 19:10:30|||||||||6
1631733040000|2021-09-15 19:10:40|7511.2|7508.4|7510.2|7507.4|7511.2|7508.4|7510.2|7507.4|7
1631733050000|2021-09-15 19:10:50|7510.9|7508.1|7510.7|7507.9|7510.9|7508.1|7510.7|7507.9|15
1631733060000|2021-09-15 19:11:00|7511.2|7508.4|7512.2|7509.4|7512.2|7509.4|7511.2|7508.4|9
1631733070000|2021-09-15 19:11:10|7511.7|7508.9|7511.7|7508.9|7511.7|7508.9|7511.2|7508.4|24
1631733090000|2021-09-15 19:11:30|7512.2|7509.4|7513.2|7510.4|7513.2|7510.4|7512.2|7509.4|14
1631733100000|2021-09-15 19:11:40|7512.2|7509.4|7512.6|7509.8|7512.6|7509.8|7512.2|7509.4|26
1631733120000|2021-09-15 19:12:00|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|7512.6|7509.8|48
1631733130000|2021-09-15 19:12:10|||||||||3
1631733140000|2021-09-15 19:12:20|7514.2|7511.4|7515.2|7512.4|7515.2|7512.4|7513.2|7510.4|59
1631733150000|2021-09-15 19:12:30|7514.7|7511.9|7514.2|7511.4|7515.2|7512.4|7514.2|7511.4|13
1631733160000|2021-09-15 19:12:40|7515.2|7512.4|7514.9|7512.1|7515.2|7512.4|7514.9|7512.1|17
1631733170000|2021-09-15 19:12:50|7515.2|7512.4|7519.7|7516.9|7520.7|7517.9|7515.2|7512.4|38
1631733180000|2021-09-15 19:13:00|7520.2|7517.4|7519.4|7516.6|7520.2|7517.4|7519.4|7516.6|2
1631733200000|2021-09-15 19:13:20|||||||||1
1631733220000|2021-09-15 19:13:40|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7518.7|7515.9|7
1631733230000|2021-09-15 19:13:50|7520.2|7517.4|7518.9|7516.1|7520.2|7517.4|7518.7|7515.9|20
1631733240000|2021-09-15 19:14:00|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|0
1631733250000|2021-09-15 19:14:10|7518.7|7515.9|7518.2|7515.4|7518.9|7516.1|7518.2|7515.4|6
1631733260000|2021-09-15 19:14:20|7518.7|7515.9|7518.4|7515.6|7518.7|7515.9|7518.4|7515.6|13
1631733270000|2021-09-15 19:14:30|7518.2|7515.4|7517.7|7514.9|7518.2|7515.4|7517.4|7514.6|13
1631733280000|2021-09-15 19:14:40|7518.4|7515.6|7518.7|7515.9|7518.7|7515.9|7518.4|7515.6|11
1631733290000|2021-09-15 19:14:50|7519.2|7516.4|7518.4|7515.6|7519.2|7516.4|7518.2|7515.4|73
1631733300000|2021-09-15 19:15:00|7517.9|7515.1|7517.7|7514.9|7518.2|7515.4|7517.4|7514.6|14
1631733310000|2021-09-15 19:15:10|7518.2|7515.4|7517.7|7514.9|7518.7|7515.9|7517.7|7514.9|32
1631733320000|2021-09-15 19:15:20|7518.2|7515.4|7517.4|7514.6|7518.2|7515.4|7517.4|7514.6|8
1631733330000|2021-09-15 19:15:30|7517.2|7514.4|7515.4|7512.6|7517.2|7514.4|7514.4|7511.6|82
1631733340000|2021-09-15 19:15:40|7515.2|7512.4|7515.7|7512.9|7515.7|7512.9|7515.2|7512.4|0
1631733350000|2021-09-15 19:15:50|7514.7|7511.9|7514.4|7511.6|7514.9|7512.1|7514.4|7511.6|5
1631733360000|2021-09-15 19:16:00|7514.2|7511.4|7514.9|7512.1|7514.9|7512.1|7514.2|7511.4|7
1631733370000|2021-09-15 19:16:10|7514.7|7511.9|7514.9|7512.1|7514.9|7512.1|7514.7|7511.9|0
1631733380000|2021-09-15 19:16:20|7514.4|7511.6|7515.9|7513.1|7515.9|7513.1|7514.4|7511.6|5
1631733390000|2021-09-15 19:16:30|7515.7|7512.9|7515.7|7512.9|7516.9|7514.1|7515.7|7512.9|1
1631733400000|2021-09-15 19:16:40|7515.9|7513.1|7517.7|7514.9|7517.7|7514.9|7515.9|7513.1|6
1631733410000|2021-09-15 19:16:50|7517.4|7514.6|7516.9|7514.1|7517.4|7514.6|7516.7|7513.9|1
1631733420000|2021-09-15 19:17:00|7516.2|7513.4|7516.7|7513.9|7516.7|7513.9|7515.9|7513.1|7
1631733430000|2021-09-15 19:17:10|7516.9|7514.1|7517.2|7514.4|7517.2|7514.4|7516.9|7514.1|0
1631733440000|2021-09-15 19:17:20|7517.4|7514.6|7518.9|7516.1|7519.4|7516.6|7517.4|7514.6|7
1631733450000|2021-09-15 19:17:30|7519.2|7516.4|7518.9|7516.1|7519.2|7516.4|7518.9|7516.1|0
1631733460000|2021-09-15 19:17:40|7518.7|7515.9|7518.4|7515.6|7518.7|7515.9|7518.4|7515.6|0
1631733470000|2021-09-15 19:17:50|7517.9|7515.1|7517.4|7514.6|7517.9|7515.1|7517.4|7514.6|0
1631733480000|2021-09-15 19:18:00|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|7517.4|7514.6|0
1631733490000|2021-09-15 19:18:10|7518.2|7515.4|7517.9|7515.1|7518.4|7515.6|7517.9|7515.1|0
1631733500000|2021-09-15 19:18:20|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|0
1631733510000|2021-09-15 19:18:30|7517.9|7515.1|7517.4|7514.6|7518.4|7515.6|7517.4|7514.6|1
1631733520000|2021-09-15 19:18:40|7517.2|7514.4|7516.7|7513.9|7517.2|7514.4|7516.4|7513.6|8
1631733530000|2021-09-15 19:18:50|7516.9|7514.1|7516.4|7513.6|7517.2|7514.4|7516.4|7513.6|1
1631733540000|2021-09-15 19:19:00|7516.7|7513.9|7517.7|7514.9|7517.7|7514.9|7516.7|7513.9|2
1631733550000|2021-09-15 19:19:10|7518.2|7515.4|7519.2|7516.4|7519.7|7516.9|7518.2|7515.4|2
1631733560000|2021-09-15 19:19:20|||||||||4
1631733570000|2021-09-15 19:19:30|7519.7|7516.9|7519.7|7516.9|7520.2|7517.4|7519.4|7516.6|34
1631733580000|2021-09-15 19:19:40|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|6
1631733590000|2021-09-15 19:19:50|||||||||1
1631733600000|2021-09-15 19:20:00|7519.2|7516.4|7518.9|7516.1|7519.4|7516.6|7518.9|7516.1|4
1631733610000|2021-09-15 19:20:10|7519.2|7516.4|7518.9|7516.1|7519.2|7516.4|7518.9|7516.1|2
1631733620000|2021-09-15 19:20:20|7519.2|7516.4|7519.2|7516.4|7519.7|7516.9|7518.9|7516.1|10
1631733630000|2021-09-15 19:20:30|7519.4|7516.6|7520.2|7517.4|7520.2|7517.4|7518.9|7516.1|2
1631733640000|2021-09-15 19:20:40|7520.7|7517.9|7520.7|7517.9|7520.9|7518.1|7520.4|7517.6|0
1631733660000|2021-09-15 19:21:00|7520.9|7518.1|7520.9|7518.1|7521.4|7518.6|7520.4|7517.6|6
1631733670000|2021-09-15 19:21:10|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|0
1631733680000|2021-09-15 19:21:20|7520.2|7517.4|7519.7|7516.9|7520.2|7517.4|7519.4|7516.6|10
1631733690000|2021-09-15 19:21:30|7519.4|7516.6|7519.2|7516.4|7519.4|7516.6|7518.7|7515.9|14
1631733700000|2021-09-15 19:21:40|7519.4|7516.6|7518.7|7515.9|7519.4|7516.6|7518.7|7515.9|9
1631733720000|2021-09-15 19:22:00|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|1
1631733730000|2021-09-15 19:22:10|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|2
1631733740000|2021-09-15 19:22:20|7518.4|7515.6|7520.2|7517.4|7520.2|7517.4|7518.4|7515.6|33
1631733750000|2021-09-15 19:22:30|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|1
1631733770000|2021-09-15 19:22:50|7519.4|7516.6|7519.7|7516.9|7520.2|7517.4|7519.4|7516.6|9
1631733780000|2021-09-15 19:23:00|||||||||6
1631733790000|2021-09-15 19:23:10|7519.4|7516.6|7518.2|7515.4|7519.4|7516.6|7518.2|7515.4|5
1631733810000|2021-09-15 19:23:30|7518.4|7515.6|7518.4|7515.6|7519.2|7516.4|7518.4|7515.6|11
1631733830000|2021-09-15 19:23:50|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|8
1631733840000|2021-09-15 19:24:00|7519.4|7516.6|7519.6|7516.8|7519.7|7516.9|7519.4|7516.6|0
1631733850000|2021-09-15 19:24:10|7519.9|7517.1|7519.4|7516.6|7519.9|7517.1|7519.4|7516.6|0
1631733860000|2021-09-15 19:24:20|7519.1|7516.3|7519.1|7516.3|7519.1|7516.3|7518.9|7516.1|6
1631733880000|2021-09-15 19:24:40|7518.9|7516.1|7519.4|7516.6|7519.4|7516.6|7518.9|7516.1|8
1631733890000|2021-09-15 19:24:50|7519.6|7516.8|7518.9|7516.1|7519.6|7516.8|7518.9|7516.1|3
1631733900000|2021-09-15 19:25:00|7519.7|7516.9|7519.9|7517.1|7519.9|7517.1|7519.7|7516.9|1
1631733920000|2021-09-15 19:25:20|7519.4|7516.6|7519.7|7516.9|7519.7|7516.9|7519.4|7516.6|5
1631733930000|2021-09-15 19:25:30|7519.9|7517.1|7520|7517.2|7520.4|7517.6|7519.9|7517.1|113
1631733940000|2021-09-15 19:25:40|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|0
1631733960000|2021-09-15 19:26:00|7518.7|7515.9|7519.2|7516.4|7519.2|7516.4|7518.4|7515.6|26
1631733970000|2021-09-15 19:26:10|7519.4|7516.6|7519.7|7516.9|7519.7|7516.9|7519.4|7516.6|0
1631733990000|2021-09-15 19:26:30|7519.3|7516.5|7518.7|7515.9|7519.3|7516.5|7518.7|7515.9|0
1631734010000|2021-09-15 19:26:50|||||||||1
1631734020000|2021-09-15 19:27:00|7518.9|7516.1|7518.7|7515.9|7519.2|7516.4|7518.7|7515.9|2
1631734030000|2021-09-15 19:27:10|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|0
1631734040000|2021-09-15 19:27:20|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|0
1631734050000|2021-09-15 19:27:30|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|7518.2|7515.4|5
1631734060000|2021-09-15 19:27:40|7518.2|7515.4|7518.7|7515.9|7518.7|7515.9|7517.7|7514.9|24
1631734070000|2021-09-15 19:27:50|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|2
1631734080000|2021-09-15 19:28:00|7518.7|7515.9|7518.5|7515.7|7518.7|7515.9|7518.2|7515.4|13
1631734090000|2021-09-15 19:28:10|7518.4|7515.6|7518.2|7515.4|7518.7|7515.9|7518.2|7515.4|0
1631734110000|2021-09-15 19:28:30|7518.4|7515.6|7518.7|7515.9|7518.7|7515.9|7518.4|7515.6|0
1631734130000|2021-09-15 19:28:50|7518.2|7515.4|7518.2|7515.4|7518.4|7515.6|7517.7|7514.9|1
1631734140000|2021-09-15 19:29:00|7518.4|7515.6|7518.2|7515.4|7518.4|7515.6|7517.7|7514.9|5
1631734150000|2021-09-15 19:29:10|7517.9|7515.1|7518.4|7515.6|7518.4|7515.6|7517.7|7514.9|18
1631734170000|2021-09-15 19:29:30|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|6
1631734180000|2021-09-15 19:29:40|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|0
1631734190000|2021-09-15 19:29:50|7517.7|7514.9|7517.4|7514.6|7517.7|7514.9|7517.4|7514.6|13
1631734200000|2021-09-15 19:30:00|7517|7514.2|7512.7|7509.9|7517|7514.2|7512.7|7509.9|14
1631734210000|2021-09-15 19:30:10|7511.9|7509.1|7509.4|7506.6|7512.4|7509.6|7509.4|7506.6|19
1631734220000|2021-09-15 19:30:20|7509.9|7507.1|7509.7|7506.9|7510.4|7507.6|7509.6|7506.8|15
1631734230000|2021-09-15 19:30:30|7509.4|7506.6|7508.7|7505.9|7509.6|7506.8|7508.7|7505.9|5
1631734240000|2021-09-15 19:30:40|7508.4|7505.6|7508.6|7505.8|7508.6|7505.8|7507.4|7504.6|14
1631734250000|2021-09-15 19:30:50|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7508.9|7506.1|5
1631734260000|2021-09-15 19:31:00|7509.2|7506.4|7509.2|7506.4|7509.4|7506.6|7509.2|7506.4|8
1631734270000|2021-09-15 19:31:10|7509.4|7506.6|7509.2|7506.4|7509.7|7506.9|7509.1|7506.3|8
1631734280000|2021-09-15 19:31:20|7509.4|7506.6|7508.4|7505.6|7509.7|7506.9|7508.4|7505.6|8
1631734290000|2021-09-15 19:31:30|7508|7505.2|7507.2|7504.4|7508|7505.2|7506.9|7504.1|9
1631734300000|2021-09-15 19:31:40|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7506.4|7503.6|7
1631734310000|2021-09-15 19:31:50|7506.2|7503.4|7506.4|7503.6|7506.4|7503.6|7506.2|7503.4|6
1631734320000|2021-09-15 19:32:00|7506.2|7503.4|7507.1|7504.3|7507.1|7504.3|7506.2|7503.4|5
1631734330000|2021-09-15 19:32:10|7507.2|7504.4|7506.9|7504.1|7507.4|7504.6|7506.7|7503.9|9
1631734340000|2021-09-15 19:32:20|7507.4|7504.6|7506.2|7503.4|7507.4|7504.6|7506.2|7503.4|5
1631734360000|2021-09-15 19:32:40|7506.4|7503.6|7505.7|7502.9|7506.4|7503.6|7505.7|7502.9|1
1631734370000|2021-09-15 19:32:50|7506.2|7503.4|7507.2|7504.4|7507.2|7504.4|7506.2|7503.4|6
1631734380000|2021-09-15 19:33:00|7506.7|7503.9|7506.9|7504.1|7506.9|7504.1|7506.7|7503.9|0
1631734390000|2021-09-15 19:33:10|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|18
1631734410000|2021-09-15 19:33:30|7507.4|7504.6|7507.2|7504.4|7507.4|7504.6|7507.2|7504.4|0
1631734420000|2021-09-15 19:33:40|7506.7|7503.9|7505.7|7502.9|7506.7|7503.9|7505.7|7502.9|3
1631734430000|2021-09-15 19:33:50|7505.9|7503.1|7505.7|7502.9|7506.2|7503.4|7505.2|7502.4|13
1631734440000|2021-09-15 19:34:00|7506.2|7503.4|7506.4|7503.6|7506.4|7503.6|7506.2|7503.4|1
1631734450000|2021-09-15 19:34:10|7506.2|7503.4|7506.4|7503.6|7506.4|7503.6|7506.2|7503.4|0
1631734460000|2021-09-15 19:34:20|7505.9|7503.1|7507.2|7504.4|7507.2|7504.4|7505.9|7503.1|9
1631734470000|2021-09-15 19:34:30|7506.7|7503.9|7507.4|7504.6|7507.4|7504.6|7506.7|7503.9|1
1631734480000|2021-09-15 19:34:40|7507.7|7504.9|7510.2|7507.4|7510.7|7507.9|7507.7|7504.9|26
1631734490000|2021-09-15 19:34:50|7510.4|7507.6|7511.2|7508.4|7511.4|7508.6|7510.4|7507.6|2
1631734500000|2021-09-15 19:35:00|7511.4|7508.6|7511.9|7509.1|7512.1|7509.3|7511.4|7508.6|1
1631734510000|2021-09-15 19:35:10|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|1
1631734520000|2021-09-15 19:35:20|7511.7|7508.9|7511|7508.2|7511.7|7508.9|7511|7508.2|9
1631734530000|2021-09-15 19:35:30|7510.4|7507.6|7510.2|7507.4|7510.4|7507.6|7510.2|7507.4|3
1631734540000|2021-09-15 19:35:40|7510.4|7507.6|7509.4|7506.6|7510.4|7507.6|7509.4|7506.6|1
1631734550000|2021-09-15 19:35:50|7510.2|7507.4|7512.4|7509.6|7512.4|7509.6|7510.2|7507.4|1
1631734570000|2021-09-15 19:36:10|7512.2|7509.4|7512.7|7509.9|7512.9|7510.1|7511.7|7508.9|7
1631734580000|2021-09-15 19:36:20|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|12
1631734600000|2021-09-15 19:36:40|7512.9|7510.1|7513.2|7510.4|7513.6|7510.8|7512.9|7510.1|5
1631734610000|2021-09-15 19:36:50|7513.4|7510.6|7512.9|7510.1|7513.4|7510.6|7512.7|7509.9|4
1631734620000|2021-09-15 19:37:00|7512.7|7509.9|7513.2|7510.4|7513.2|7510.4|7512.7|7509.9|1
1631734630000|2021-09-15 19:37:10|7513|7510.2|7512.4|7509.6|7513|7510.2|7512.2|7509.4|1
1631734650000|2021-09-15 19:37:30|||||||||1
1631734660000|2021-09-15 19:37:40|7513|7510.2|7512.7|7509.9|7513.4|7510.6|7512.7|7509.9|4
1631734680000|2021-09-15 19:38:00|7512.5|7509.7|7512.2|7509.4|7512.5|7509.7|7512|7509.2|4
1631734690000|2021-09-15 19:38:10|7511.7|7508.9|7511.4|7508.6|7511.7|7508.9|7511.2|7508.4|10
1631734700000|2021-09-15 19:38:20|7511.5|7508.7|7511.2|7508.4|7511.7|7508.9|7511.2|7508.4|4
1631734710000|2021-09-15 19:38:30|7511.7|7508.9|7511.7|7508.9|7511.9|7509.1|7511.7|7508.9|0
1631734720000|2021-09-15 19:38:40|7511.9|7509.1|7511.2|7508.4|7512.4|7509.6|7511.2|7508.4|12
1631734730000|2021-09-15 19:38:50|7511.4|7508.6|7511.7|7508.9|7511.7|7508.9|7511.4|7508.6|0
1631734750000|2021-09-15 19:39:10|7512.4|7509.6|7512.7|7509.9|7512.7|7509.9|7512.4|7509.6|7
1631734760000|2021-09-15 19:39:20|7512.9|7510.1|7512.7|7509.9|7512.9|7510.1|7512.7|7509.9|10
1631734770000|2021-09-15 19:39:30|7512.9|7510.1|7513.1|7510.3|7513.1|7510.3|7512.7|7509.9|0
1631734780000|2021-09-15 19:39:40|7513.2|7510.4|7513.4|7510.6|7513.4|7510.6|7513.2|7510.4|1
1631734790000|2021-09-15 19:39:50|7513.2|7510.4|7512.7|7509.9|7513.4|7510.6|7512.4|7509.6|25
1631734800000|2021-09-15 19:40:00|7512.9|7510.1|7513.4|7510.6|7513.4|7510.6|7512.9|7510.1|1
1631734810000|2021-09-15 19:40:10|7513.2|7510.4|7513.6|7510.8|7514.1|7511.3|7513.1|7510.3|21
1631734820000|2021-09-15 19:40:20|7513.1|7510.3|7513.1|7510.3|7513.1|7510.3|7513.1|7510.3|16
1631734830000|2021-09-15 19:40:30|7513.9|7511.1|7513.3|7510.5|7514.1|7511.3|7513.3|7510.5|12
1631734840000|2021-09-15 19:40:40|7514.1|7511.3|7513.1|7510.3|7514.1|7511.3|7513.1|7510.3|1
1631734850000|2021-09-15 19:40:50|7513.6|7510.8|7513.1|7510.3|7513.6|7510.8|7513.1|7510.3|2
1631734860000|2021-09-15 19:41:00|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|2
1631734890000|2021-09-15 19:41:30|7512.4|7509.6|7510.6|7507.8|7512.4|7509.6|7510.6|7507.8|23
1631734900000|2021-09-15 19:41:40|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|0
1631734910000|2021-09-15 19:41:50|||||||||1
1631734930000|2021-09-15 19:42:10|||||||||2
1631734940000|2021-09-15 19:42:20|||||||||1
1631734950000|2021-09-15 19:42:30|||||||||2
1631734960000|2021-09-15 19:42:40|||||||||1
1631734970000|2021-09-15 19:42:50|7509.9|7507.1|7510.4|7507.6|7510.4|7507.6|7509.9|7507.1|1
1631734980000|2021-09-15 19:43:00|7510.2|7507.4|7509.7|7506.9|7510.2|7507.4|7509.7|7506.9|2
1631734990000|2021-09-15 19:43:10|7510.4|7507.6|7510.6|7507.8|7511.4|7508.6|7510.4|7507.6|5
1631735000000|2021-09-15 19:43:20|7510.4|7507.6|7509.9|7507.1|7511.1|7508.3|7509.9|7507.1|8
1631735010000|2021-09-15 19:43:30|7510.4|7507.6|7509.7|7506.9|7510.4|7507.6|7509.7|7506.9|5
1631735020000|2021-09-15 19:43:40|7510.1|7507.3|7510.7|7507.9|7510.7|7507.9|7510.1|7507.3|1
1631735030000|2021-09-15 19:43:50|7510.9|7508.1|7510.9|7508.1|7511.1|7508.3|7510.9|7508.1|2
1631735040000|2021-09-15 19:44:00|7510.7|7507.9|7510.9|7508.1|7511.4|7508.6|7510.7|7507.9|29
1631735050000|2021-09-15 19:44:10|7511.4|7508.6|7510.4|7507.6|7511.4|7508.6|7509.7|7506.9|36
1631735060000|2021-09-15 19:44:20|7510.7|7507.9|7510.4|7507.6|7510.7|7507.9|7510.4|7507.6|1
1631735070000|2021-09-15 19:44:30|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|7509.7|7506.9|80
1631735090000|2021-09-15 19:44:50|||||||||12
1631735100000|2021-09-15 19:45:00|||||||||12
1631735110000|2021-09-15 19:45:10|7511.2|7508.4|7511.7|7508.9|7511.7|7508.9|7511.2|7508.4|22
1631735140000|2021-09-15 19:45:40|7511.9|7509.1|7512.9|7510.1|7512.9|7510.1|7511.9|7509.1|9
1631735150000|2021-09-15 19:45:50|7513.1|7510.3|7514.1|7511.3|7514.1|7511.3|7513.1|7510.3|31
1631735160000|2021-09-15 19:46:00|7513.9|7511.1|7514.9|7512.1|7514.9|7512.1|7513.9|7511.1|4
1631735170000|2021-09-15 19:46:10|7514.7|7511.9|7514.9|7512.1|7514.9|7512.1|7514.7|7511.9|0
1631735180000|2021-09-15 19:46:20|7514.7|7511.9|7514.7|7511.9|7514.7|7511.9|7514.7|7511.9|0
1631735190000|2021-09-15 19:46:30|7513.8|7511|7513.2|7510.4|7514.1|7511.3|7513.2|7510.4|54
1631735200000|2021-09-15 19:46:40|7513.7|7510.9|7514.2|7511.4|7514.4|7511.6|7513.7|7510.9|1
1631735210000|2021-09-15 19:46:50|7514.4|7511.6|7513.7|7510.9|7514.4|7511.6|7513.7|7510.9|6
1631735230000|2021-09-15 19:47:10|7513.2|7510.4|7512.7|7509.9|7513.2|7510.4|7512.7|7509.9|0
1631735240000|2021-09-15 19:47:20|7512.9|7510.1|7512.7|7509.9|7512.9|7510.1|7512.7|7509.9|1
1631735260000|2021-09-15 19:47:40|7512.1|7509.3|7511.7|7508.9|7512.1|7509.3|7511.7|7508.9|3
1631735270000|2021-09-15 19:47:50|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|7511.2|7508.4|1
1631735320000|2021-09-15 19:48:40|7511.7|7508.9|7511.7|7508.9|7512|7509.2|7511.7|7508.9|50
1631735340000|2021-09-15 19:49:00|7511.4|7508.6|7512.2|7509.4|7512.4|7509.6|7511.4|7508.6|6
1631735350000|2021-09-15 19:49:10|7512.4|7509.6|7512.2|7509.4|7512.4|7509.6|7512.2|7509.4|0
1631735360000|2021-09-15 19:49:20|7512.1|7509.3|7511.9|7509.1|7512.1|7509.3|7511.9|7509.1|0
1631735370000|2021-09-15 19:49:30|7512.1|7509.3|7511.7|7508.9|7512.1|7509.3|7511.7|7508.9|1
1631735380000|2021-09-15 19:49:40|7511.9|7509.1|7512.2|7509.4|7512.7|7509.9|7511.7|7508.9|4
1631735390000|2021-09-15 19:49:50|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|0
1631735400000|2021-09-15 19:50:00|7512.2|7509.4|7512.2|7509.4|7512.4|7509.6|7511.9|7509.1|3
1631735410000|2021-09-15 19:50:10|7511.9|7509.1|7511.7|7508.9|7511.9|7509.1|7511.7|7508.9|0
1631735430000|2021-09-15 19:50:30|7512.1|7509.3|7512.2|7509.4|7512.7|7509.9|7512.1|7509.3|6
1631735440000|2021-09-15 19:50:40|7512|7509.2|7512.1|7509.3|7512.1|7509.3|7511.7|7508.9|3
1631735460000|2021-09-15 19:51:00|7512.4|7509.6|7512.9|7510.1|7512.9|7510.1|7512.4|7509.6|2
1631735470000|2021-09-15 19:51:10|7513.4|7510.6|7512.7|7509.9|7513.4|7510.6|7512.7|7509.9|0
1631735490000|2021-09-15 19:51:30|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|1
1631735510000|2021-09-15 19:51:50|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|7512.7|7509.9|0
1631735520000|2021-09-15 19:52:00|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|1
1631735530000|2021-09-15 19:52:10|7512.9|7510.1|7514.9|7512.1|7514.9|7512.1|7512.9|7510.1|27
1631735540000|2021-09-15 19:52:20|7514.7|7511.9|7515.9|7513.1|7516.1|7513.3|7514.4|7511.6|7
1631735550000|2021-09-15 19:52:30|7516.4|7513.6|7515.9|7513.1|7516.4|7513.6|7515.9|7513.1|1
1631735560000|2021-09-15 19:52:40|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|0
1631735570000|2021-09-15 19:52:50|7514.8|7512|7514.4|7511.6|7514.8|7512|7514.4|7511.6|20
1631735590000|2021-09-15 19:53:10|7514.1|7511.3|7513.9|7511.1|7514.1|7511.3|7513.9|7511.1|23
1631735600000|2021-09-15 19:53:20|7514.1|7511.3|7513.9|7511.1|7514.1|7511.3|7513.7|7510.9|6
1631735610000|2021-09-15 19:53:30|7514.1|7511.3|7513.7|7510.9|7514.1|7511.3|7513.7|7510.9|5
1631735620000|2021-09-15 19:53:40|7513.4|7510.6|7514.4|7511.6|7514.4|7511.6|7513.4|7510.6|3
1631735630000|2021-09-15 19:53:50|7513.9|7511.1|7513.9|7511.1|7514.1|7511.3|7513.7|7510.9|4
1631735640000|2021-09-15 19:54:00|7514.1|7511.3|7513.9|7511.1|7514.1|7511.3|7513.9|7511.1|3
1631735650000|2021-09-15 19:54:10|7514.1|7511.3|7514.9|7512.1|7514.9|7512.1|7514.1|7511.3|44
1631735660000|2021-09-15 19:54:20|7514.7|7511.9|7514.6|7511.8|7514.7|7511.9|7514.3|7511.5|0
1631735670000|2021-09-15 19:54:30|7514.9|7512.1|7514.9|7512.1|7514.9|7512.1|7514.9|7512.1|0
1631735680000|2021-09-15 19:54:40|7515.1|7512.3|7515.4|7512.6|7515.4|7512.6|7515.1|7512.3|1
1631735700000|2021-09-15 19:55:00|7515.6|7512.8|7513.4|7510.6|7515.6|7512.8|7513.4|7510.6|14
1631735710000|2021-09-15 19:55:10|7513.1|7510.3|7513.1|7510.3|7513.1|7510.3|7512.9|7510.1|1
1631735720000|2021-09-15 19:55:20|7512.9|7510.1|7513.1|7510.3|7513.1|7510.3|7512.9|7510.1|0
1631735730000|2021-09-15 19:55:30|7512.9|7510.1|7513.4|7510.6|7513.6|7510.8|7512.9|7510.1|23
1631735740000|2021-09-15 19:55:40|7513.1|7510.3|7513.1|7510.3|7513.1|7510.3|7513.1|7510.3|0
1631735750000|2021-09-15 19:55:50|7513.3|7510.5|7514.1|7511.3|7514.1|7511.3|7513.3|7510.5|3
1631735760000|2021-09-15 19:56:00|7514.8|7512|7515.1|7512.3|7515.1|7512.3|7514.8|7512|1
1631735770000|2021-09-15 19:56:10|7515.4|7512.6|7515.4|7512.6|7515.6|7512.8|7515.4|7512.6|3
1631735780000|2021-09-15 19:56:20|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7514.9|7512.1|1
1631735790000|2021-09-15 19:56:30|7514.9|7512.1|7515.6|7512.8|7515.6|7512.8|7514.9|7512.1|1
1631735800000|2021-09-15 19:56:40|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|1
1631735820000|2021-09-15 19:57:00|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|0
1631735840000|2021-09-15 19:57:20|7514.7|7511.9|7513.7|7510.9|7514.7|7511.9|7513.7|7510.9|523
1631735850000|2021-09-15 19:57:30|7513.4|7510.6|7513.9|7511.1|7513.9|7511.1|7513.4|7510.6|2
1631735870000|2021-09-15 19:57:50|7514.1|7511.3|7514.1|7511.3|7514.1|7511.3|7514.1|7511.3|2
1631735880000|2021-09-15 19:58:00|7514.4|7511.6|7512.2|7509.4|7514.4|7511.6|7512.2|7509.4|22
1631735890000|2021-09-15 19:58:10|7511.9|7509.1|7511.7|7508.9|7511.9|7509.1|7511.7|7508.9|1
1631735900000|2021-09-15 19:58:20|||||||||8
1631735910000|2021-09-15 19:58:30|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|0
1631735920000|2021-09-15 19:58:40|7511.7|7508.9|7511.7|7508.9|7511.7|7508.9|7511.7|7508.9|0
1631735930000|2021-09-15 19:58:50|||||||||1
1631735940000|2021-09-15 19:59:00|7511.1|7508.3|7510.9|7508.1|7511.4|7508.6|7510.9|7508.1|13
1631735960000|2021-09-15 19:59:20|||||||||5
1631735980000|2021-09-15 19:59:40|7510.3|7507.5|7509.4|7506.6|7510.3|7507.5|7509.1|7506.3|82
1631735990000|2021-09-15 19:59:50|7510.2|7507.4|7510.4|7507.6|7510.4|7507.6|7509.7|7506.9|3
1631736000000|2021-09-15 20:00:00|7509.9|7507.1|7510.4|7507.6|7510.4|7507.6|7509.7|7506.9|4
1631736010000|2021-09-15 20:00:10|7510.7|7507.9|7510.2|7507.4|7510.7|7507.9|7510.2|7507.4|12
1631736020000|2021-09-15 20:00:20|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|3
1631736030000|2021-09-15 20:00:30|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|2
1631736040000|2021-09-15 20:00:40|7509.9|7507.1|7510.2|7507.4|7510.4|7507.6|7509.7|7506.9|3
1631736050000|2021-09-15 20:00:50|7510.4|7507.6|7510.2|7507.4|7510.4|7507.6|7510.2|7507.4|5
1631736060000|2021-09-15 20:01:00|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|0
1631736070000|2021-09-15 20:01:10|7510.7|7507.9|7510.2|7507.4|7510.7|7507.9|7510.2|7507.4|5
1631736080000|2021-09-15 20:01:20|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|1
1631736090000|2021-09-15 20:01:30|7509.7|7506.9|7509.4|7506.6|7509.7|7506.9|7509.2|7506.4|4
1631736100000|2021-09-15 20:01:40|||||||||2
1631736110000|2021-09-15 20:01:50|7509.7|7506.9|7509.9|7507.1|7509.9|7507.1|7509.7|7506.9|4
1631736120000|2021-09-15 20:02:00|||||||||5
1631736130000|2021-09-15 20:02:10|7510.7|7507.9|7511.4|7508.6|7511.7|7508.9|7510.7|7507.9|10
1631736150000|2021-09-15 20:02:30|7511.7|7508.9|7511.7|7508.9|7511.7|7508.9|7511.7|7508.9|20
1631736160000|2021-09-15 20:02:40|7510.9|7508.1|7510.7|7507.9|7510.9|7508.1|7510.7|7507.9|0
1631736170000|2021-09-15 20:02:50|7510.9|7508.1|7510.7|7507.9|7510.9|7508.1|7510.7|7507.9|0
1631736180000|2021-09-15 20:03:00|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|3
1631736190000|2021-09-15 20:03:10|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|0
1631736200000|2021-09-15 20:03:20|7510.1|7507.3|7509.4|7506.6|7510.1|7507.3|7509.1|7506.3|19
1631736220000|2021-09-15 20:03:40|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|0
1631736230000|2021-09-15 20:03:50|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|2
1631736240000|2021-09-15 20:04:00|||||||||1
1631736250000|2021-09-15 20:04:10|7509.9|7507.1|7509.4|7506.6|7509.9|7507.1|7509.4|7506.6|0
1631736260000|2021-09-15 20:04:20|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|20
1631736270000|2021-09-15 20:04:30|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|0
1631736280000|2021-09-15 20:04:40|7510.4|7507.6|7510.6|7507.8|7510.6|7507.8|7510.4|7507.6|5
1631736290000|2021-09-15 20:04:50|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|12
1631736300000|2021-09-15 20:05:00|7510.3|7507.5|7510.4|7507.6|7510.6|7507.8|7510.3|7507.5|22
1631736310000|2021-09-15 20:05:10|7510.6|7507.8|7510.4|7507.6|7510.6|7507.8|7510.4|7507.6|1
1631736320000|2021-09-15 20:05:20|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|7510.4|7507.6|32
1631736330000|2021-09-15 20:05:30|7510.4|7507.6|7510.4|7507.6|7510.6|7507.8|7510.4|7507.6|0
1631736340000|2021-09-15 20:05:40|7510.1|7507.3|7510.9|7508.1|7510.9|7508.1|7510.1|7507.3|12
1631736350000|2021-09-15 20:05:50|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|0
1631736360000|2021-09-15 20:06:00|7511.4|7508.6|7511.1|7508.3|7511.4|7508.6|7510.9|7508.1|14
1631736370000|2021-09-15 20:06:10|7510.4|7507.6|7510.9|7508.1|7510.9|7508.1|7510.4|7507.6|14
1631736390000|2021-09-15 20:06:30|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|7510.4|7507.6|20
1631736400000|2021-09-15 20:06:40|7510.9|7508.1|7511.4|7508.6|7511.4|7508.6|7510.9|7508.1|5
1631736410000|2021-09-15 20:06:50|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|5
1631736420000|2021-09-15 20:07:00|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|0
1631736430000|2021-09-15 20:07:10|7511.4|7508.6|7511.6|7508.8|7511.6|7508.8|7511.4|7508.6|1
1631736450000|2021-09-15 20:07:30|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|0
1631736490000|2021-09-15 20:08:10|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|0
1631736520000|2021-09-15 20:08:40|7510.9|7508.1|7510.4|7507.6|7510.9|7508.1|7510.4|7507.6|0
1631736530000|2021-09-15 20:08:50|7510.1|7507.3|7509.9|7507.1|7510.1|7507.3|7509.9|7507.1|2
1631736540000|2021-09-15 20:09:00|7510.1|7507.3|7508.1|7505.3|7510.1|7507.3|7507.9|7505.1|51
1631736550000|2021-09-15 20:09:10|7507.6|7504.8|7508.1|7505.3|7508.1|7505.3|7507.6|7504.8|4
1631736560000|2021-09-15 20:09:20|7509.4|7506.6|7508.4|7505.6|7509.4|7506.6|7508.4|7505.6|0
1631736570000|2021-09-15 20:09:30|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|7508.4|7505.6|0
1631736600000|2021-09-15 20:10:00|7509.7|7505.7|7509.1|7506.3|7509.7|7506.6|7508.6|7505.7|100
1631736620000|2021-09-15 20:10:20|7508.9|7506.1|7509.1|7506.3|7509.1|7506.3|7508.9|7506.1|0
1631736630000|2021-09-15 20:10:30|7508.6|7505.8|7508.4|7505.6|7508.6|7505.8|7508.4|7505.6|0
1631736640000|2021-09-15 20:10:40|7507.9|7505.1|7507.9|7505.1|7508.1|7505.3|7507.9|7505.1|1
1631736650000|2021-09-15 20:10:50|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|7507.9|7505.1|1
1631736670000|2021-09-15 20:11:10|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|0
1631736690000|2021-09-15 20:11:30|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|7508.4|7505.6|6
1631736700000|2021-09-15 20:11:40|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|0
1631736710000|2021-09-15 20:11:50|7508.6|7505.8|7509.1|7506.3|7509.4|7506.6|7508.6|7505.8|0
1631736720000|2021-09-15 20:12:00|7509.4|7506.6|7509.1|7506.3|7509.4|7506.6|7509.1|7506.3|0
1631736730000|2021-09-15 20:12:10|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|0
1631736760000|2021-09-15 20:12:40|7508.9|7506.1|7509.4|7506.6|7509.4|7506.6|7508.6|7505.8|5
1631736770000|2021-09-15 20:12:50|7508.8|7506|7508.6|7505.8|7508.8|7506|7508.4|7505.6|1
1631736790000|2021-09-15 20:13:10|7509.1|7506.3|7509.1|7506.3|7509.4|7506.6|7509.1|7506.3|4
1631736810000|2021-09-15 20:13:30|7508.9|7506.1|7509.4|7506.6|7509.4|7506.6|7508.9|7506.1|0
1631736820000|2021-09-15 20:13:40|7509.1|7506.3|7509.4|7506.6|7509.4|7506.6|7509.1|7506.3|0
1631736840000|2021-09-15 20:14:00|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|0
1631736860000|2021-09-15 20:14:20|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.1|7506.3|0
1631736870000|2021-09-15 20:14:30|7509.1|7506.3|7509.4|7506.6|7509.4|7506.6|7509.1|7506.3|0
1631736900000|2021-09-15 20:15:00|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7508.8|7506|1
1631736910000|2021-09-15 20:15:10|7509.1|7506.3|7509.1|7506.3|7509.3|7506.5|7509.1|7506.3|0
1631736920000|2021-09-15 20:15:20|7509.3|7506.5|7509.1|7506.3|7509.3|7506.5|7509.1|7506.3|0
1631736930000|2021-09-15 20:15:30|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|0
1631736950000|2021-09-15 20:15:50|7508.1|7505.3|7508.3|7505.5|7508.3|7505.5|7508.1|7505.3|1
1631736970000|2021-09-15 20:16:10|7508.1|7505.3|7508.3|7505.5|7508.3|7505.5|7508.1|7505.3|0
1631736980000|2021-09-15 20:16:20|||||||||2
1631737000000|2021-09-15 20:16:40|7508.1|7505.3|7508.6|7505.8|7508.6|7505.8|7508.1|7505.3|1
1631737020000|2021-09-15 20:17:00|7508.8|7506|7508.3|7505.5|7508.8|7506|7508.3|7505.5|1
1631737060000|2021-09-15 20:17:40|7508.8|7506|7508.3|7505.5|7508.8|7506|7508.3|7505.5|0
1631737070000|2021-09-15 20:17:50|7508.6|7505.8|7508.8|7506|7508.8|7506|7508.3|7505.5|1
1631737090000|2021-09-15 20:18:10|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|0
1631737120000|2021-09-15 20:18:40|7508.3|7505.5|7508.6|7505.8|7508.6|7505.8|7508.3|7505.5|1
1631737140000|2021-09-15 20:19:00|7508.8|7506|7508.6|7505.8|7509.3|7506.5|7508.6|7505.8|1
1631737160000|2021-09-15 20:19:20|7508.3|7505.5|7508.6|7505.8|7508.6|7505.8|7508.3|7505.5|0
1631737170000|2021-09-15 20:19:30|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|0
1631737180000|2021-09-15 20:19:40|7507.8|7505|7507.6|7504.8|7507.8|7505|7507.6|7504.8|5
1631737190000|2021-09-15 20:19:50|7507.8|7505|7507.8|7505|7508.1|7505.3|7507.8|7505|2
1631737200000|2021-09-15 20:20:00|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|0
1631737220000|2021-09-15 20:20:20|7507.6|7504.8|7507.6|7504.8|7507.8|7505|7507.6|7504.8|1
1631737260000|2021-09-15 20:21:00|||||||||2
1631737270000|2021-09-15 20:21:10|7507.8|7505|7507.6|7504.8|7507.8|7505|7507.6|7504.8|0
1631737280000|2021-09-15 20:21:20|7507.8|7505|7507.6|7504.8|7508.1|7505.3|7507.6|7504.8|2
1631737380000|2021-09-15 20:23:00|7507.8|7505|7507.8|7505|7507.8|7505|7507.8|7505|2
1631737390000|2021-09-15 20:23:10|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|11
1631737400000|2021-09-15 20:23:20|7508.6|7505.8|7508.8|7506|7508.8|7506|7508.6|7505.8|2
1631737410000|2021-09-15 20:23:30|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|0
1631737420000|2021-09-15 20:23:40|7508.9|7506.1|7508.1|7505.3|7508.9|7506.1|7507.8|7505|4
1631737430000|2021-09-15 20:23:50|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|0
1631737440000|2021-09-15 20:24:00|7508.6|7505.8|7508.8|7506|7508.8|7506|7508.6|7505.8|0
1631737450000|2021-09-15 20:24:10|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|0
1631737470000|2021-09-15 20:24:30|7508.6|7505.8|7508.9|7506.1|7509.1|7506.3|7508.1|7505.3|0
1631737480000|2021-09-15 20:24:40|7508.6|7505.8|7509.6|7506.8|7509.6|7506.8|7508.6|7505.8|15
1631737490000|2021-09-15 20:24:50|7510.1|7507.3|7508.3|7505.5|7510.1|7507.3|7508.3|7505.5|19
1631737500000|2021-09-15 20:25:00|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|7507.8|7505|4
1631737510000|2021-09-15 20:25:10|7508.6|7505.8|7508.3|7505.5|7508.6|7505.8|7508.3|7505.5|2
1631737540000|2021-09-15 20:25:40|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|0
1631737560000|2021-09-15 20:26:00|7508.8|7506|7509.3|7506.5|7509.3|7506.5|7508.8|7506|0
1631737570000|2021-09-15 20:26:10|7509.1|7506.3|7509.3|7506.5|7509.3|7506.5|7509.1|7506.3|0
1631737580000|2021-09-15 20:26:20|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|3
1631737590000|2021-09-15 20:26:30|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|0
1631737600000|2021-09-15 20:26:40|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|1
1631737610000|2021-09-15 20:26:50|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|2
1631737660000|2021-09-15 20:27:40|7509|7506.2|7509|7506.2|7509|7506.2|7509|7506.2|1
1631737670000|2021-09-15 20:27:50|||||||||1
1631737740000|2021-09-15 20:29:00|7509.3|7506.5|7509.5|7506.7|7509.5|7506.7|7509.3|7506.5|1
1631737750000|2021-09-15 20:29:10|7509.3|7506.5|7509.5|7506.7|7509.5|7506.7|7509.3|7506.5|1
1631737790000|2021-09-15 20:29:50|7509.8|7507|7509.8|7507|7509.8|7507|7509.5|7506.7|5
1631737800000|2021-09-15 20:30:00|7509.5|7506.7|7509.8|7507|7510|7507.2|7509.5|7506.7|2
1631737810000|2021-09-15 20:30:10|7509.6|7506.8|7510|7507.2|7510|7507.2|7509.6|7506.8|0
1631737820000|2021-09-15 20:30:20|7509.8|7507|7509.6|7506.8|7511.3|7508.5|7509.6|7506.8|35
1631737830000|2021-09-15 20:30:30|7509.3|7506.5|7509.3|7506.5|7509.6|7506.8|7509.3|7506.5|22
1631737840000|2021-09-15 20:30:40|7509.5|7506.7|7509.3|7506.5|7509.5|7506.7|7509.3|7506.5|1
1631737850000|2021-09-15 20:30:50|7509.8|7507|7509.8|7507|7510.3|7507.5|7509.8|7507|0
1631737860000|2021-09-15 20:31:00|7510|7507.2|7510.3|7507.5|7510.3|7507.5|7509.8|7507|6
1631737870000|2021-09-15 20:31:10|7510.6|7507.8|7510.8|7508|7510.8|7508|7510.6|7507.8|0
1631737880000|2021-09-15 20:31:20|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|0
1631737900000|2021-09-15 20:31:40|||||||||2
1631737940000|2021-09-15 20:32:20|7511|7508.2|7511|7508.2|7511|7508.2|7511|7508.2|1
1631737950000|2021-09-15 20:32:30|7511.3|7508.5|7512.1|7509.3|7512.3|7509.5|7511.3|7508.5|3
1631737960000|2021-09-15 20:32:40|7512.3|7509.5|7512.1|7509.3|7512.3|7509.5|7512.1|7509.3|4
1631737980000|2021-09-15 20:33:00|7511.5|7508.7|7511.3|7508.5|7511.5|7508.7|7511.3|7508.5|1
1631737990000|2021-09-15 20:33:10|7511|7508.2|7511.3|7508.5|7511.3|7508.5|7510.6|7507.8|2
1631738000000|2021-09-15 20:33:20|7511|7508.2|7510.6|7507.8|7511.3|7508.5|7510.6|7507.8|9
1631738020000|2021-09-15 20:33:40|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|0
1631738050000|2021-09-15 20:34:10|7510|7507.2|7510.8|7508|7510.8|7508|7510|7507.2|17
1631738060000|2021-09-15 20:34:20|7510|7507.2|7510|7507.2|7510|7507.2|7510|7507.2|2
1631738070000|2021-09-15 20:34:30|||||||||1
1631738080000|2021-09-15 20:34:40|||||||||1
1631738090000|2021-09-15 20:34:50|7510.6|7507.8|7511.3|7508.5|7511.3|7508.5|7510.6|7507.8|2
1631738100000|2021-09-15 20:35:00|7510.3|7507.5|7510|7507.2|7510.3|7507.5|7510|7507.2|13
1631738140000|2021-09-15 20:35:40|7510.8|7508|7511|7508.2|7511|7508.2|7510.8|7508|16
1631738150000|2021-09-15 20:35:50|7510.8|7508|7510.8|7508|7510.8|7508|7510.8|7508|1
1631738180000|2021-09-15 20:36:20|7510.6|7507.8|7510.3|7507.5|7510.6|7507.8|7510.3|7507.5|0
1631738210000|2021-09-15 20:36:50|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|1
1631738220000|2021-09-15 20:37:00|7511|7508.2|7511.3|7508.5|7511.3|7508.5|7511|7508.2|0
1631738230000|2021-09-15 20:37:10|||||||||3
1631738240000|2021-09-15 20:37:20|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|1
1631738250000|2021-09-15 20:37:30|7511.8|7509|7512|7509.2|7512|7509.2|7511.8|7509|0
1631738260000|2021-09-15 20:37:40|||||||||3
1631738270000|2021-09-15 20:37:50|||||||||4
1631738300000|2021-09-15 20:38:20|7512.5|7509.7|7512.3|7509.5|7512.5|7509.7|7512.3|7509.5|0
1631738310000|2021-09-15 20:38:30|7512.5|7509.7|7512.3|7509.5|7513|7510.2|7512.3|7509.5|5
1631738320000|2021-09-15 20:38:40|7512.8|7510|7512.8|7510|7512.8|7510|7512.8|7510|1
1631738350000|2021-09-15 20:39:10|7513|7510.2|7513|7510.2|7513|7510.2|7513|7510.2|0
1631738360000|2021-09-15 20:39:20|7514|7511.2|7514|7511.2|7514|7511.2|7514|7511.2|13
1631738370000|2021-09-15 20:39:30|||||||||3
1631738380000|2021-09-15 20:39:40|7514.3|7511.5|7515|7512.2|7515|7512.2|7514.3|7511.5|14
1631738390000|2021-09-15 20:39:50|7515.6|7512.8|7516|7513.2|7516|7513.2|7515.6|7512.8|3
1631738400000|2021-09-15 20:40:00|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|0
1631738420000|2021-09-15 20:40:20|7516.8|7514|7516.8|7514|7516.8|7514|7516.8|7514|0
1631738430000|2021-09-15 20:40:30|7516.3|7513.5|7517.3|7514.5|7517.3|7514.5|7516.3|7513.5|2
1631738460000|2021-09-15 20:41:00|7517|7514.2|7517|7514.2|7517|7514.2|7517|7514.2|0
1631738470000|2021-09-15 20:41:10|7517.3|7514.5|7517.3|7514.5|7517.3|7514.5|7517.3|7514.5|0
1631738480000|2021-09-15 20:41:20|||||||||4
1631738490000|2021-09-15 20:41:30|7517.6|7514.8|7517.8|7515|7517.8|7515|7517.6|7514.8|1
1631738500000|2021-09-15 20:41:40|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|7517.5|7514.7|0
1631738520000|2021-09-15 20:42:00|7518|7515.2|7518|7515.2|7518|7515.2|7518|7515.2|9
1631738540000|2021-09-15 20:42:20|7518.3|7515.5|7518.3|7515.5|7518.5|7515.7|7518.3|7515.5|4
1631738550000|2021-09-15 20:42:30|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|1
1631738570000|2021-09-15 20:42:50|7518.6|7515.8|7518.6|7515.8|7518.6|7515.8|7518.6|7515.8|0
1631738580000|2021-09-15 20:43:00|7518.3|7515.5|7518.3|7515.5|7518.6|7515.8|7518.3|7515.5|0
1631738590000|2021-09-15 20:43:10|7517.5|7514.7|7517.3|7514.5|7517.5|7514.7|7517.3|7514.5|3
1631738600000|2021-09-15 20:43:20|7518.3|7515.5|7519.5|7516.7|7520|7517.2|7518.3|7515.5|136
1631738610000|2021-09-15 20:43:30|7519.7|7516.9|7519.8|7517|7520|7517.2|7519.7|7516.9|0
1631738620000|2021-09-15 20:43:40|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|0
1631738630000|2021-09-15 20:43:50|7519.3|7516.5|7519.5|7516.7|7519.5|7516.7|7519.3|7516.5|0
1631738640000|2021-09-15 20:44:00|7519.3|7516.5|7519.3|7516.5|7519.5|7516.7|7519.3|7516.5|1
1631738650000|2021-09-15 20:44:10|7519|7516.2|7519.3|7516.5|7519.3|7516.5|7519|7516.2|3
1631738660000|2021-09-15 20:44:20|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|0
1631738670000|2021-09-15 20:44:30|7519.3|7516.5|7519.5|7516.7|7519.5|7516.7|7519.3|7516.5|11
1631738680000|2021-09-15 20:44:40|||||||||16
1631738690000|2021-09-15 20:44:50|7519.7|7516.9|7519.5|7516.7|7520|7517.2|7519.5|7516.7|0
1631738700000|2021-09-15 20:45:00|7520|7517.2|7520.3|7517.5|7520.3|7517.5|7520|7517.2|1
1631738710000|2021-09-15 20:45:10|7520|7517.2|7519|7516.2|7520|7517.2|7519|7516.2|13
1631738730000|2021-09-15 20:45:30|7518.8|7516|7518.5|7515.7|7519|7516.2|7518.5|7515.7|1
1631738740000|2021-09-15 20:45:40|7518|7515.2|7518.2|7515.4|7519|7516.2|7518|7515.2|0
1631738750000|2021-09-15 20:45:50|7518.5|7515.7|7519|7516.2|7519|7516.2|7518.5|7515.7|5
1631738760000|2021-09-15 20:46:00|7519.3|7516.5|7518.5|7515.7|7519.3|7516.5|7518.3|7515.5|2
1631738770000|2021-09-15 20:46:10|7518.7|7515.9|7518.3|7515.5|7519|7516.2|7518.3|7515.5|0
1631738790000|2021-09-15 20:46:30|7518|7515.2|7518.3|7515.5|7518.3|7515.5|7517.5|7514.7|5
1631738800000|2021-09-15 20:46:40|7518.1|7515.3|7517.7|7514.9|7518.1|7515.3|7517.5|7514.7|2
1631738810000|2021-09-15 20:46:50|7517.5|7514.7|7519.1|7516.3|7519.1|7516.3|7517.5|7514.7|4
1631738820000|2021-09-15 20:47:00|7518.5|7515.7|7519|7516.2|7519.3|7516.5|7518.5|7515.7|1
1631738830000|2021-09-15 20:47:10|7519.3|7516.5|7518.8|7516|7519.3|7516.5|7518.3|7515.5|1
1631738840000|2021-09-15 20:47:20|7518.6|7515.8|7518.3|7515.5|7518.6|7515.8|7518.3|7515.5|0
1631738850000|2021-09-15 20:47:30|7518|7515.2|7518|7515.2|7518|7515.2|7518|7515.2|0
1631738870000|2021-09-15 20:47:50|7517.8|7515|7517.8|7515|7517.8|7515|7517.8|7515|23
1631738880000|2021-09-15 20:48:00|7518|7515.2|7519|7516.2|7519|7516.2|7518|7515.2|3
1631738890000|2021-09-15 20:48:10|7519.3|7516.5|7519.5|7516.7|7519.5|7516.7|7519.3|7516.5|0
1631738900000|2021-09-15 20:48:20|7519.3|7516.5|7519.3|7516.5|7519.3|7516.5|7519.3|7516.5|0
1631738910000|2021-09-15 20:48:30|7519.5|7516.7|7518.3|7515.5|7519.5|7516.7|7517.8|7515|1
1631738920000|2021-09-15 20:48:40|7517.8|7515|7518.3|7515.5|7518.3|7515.5|7517.8|7515|2
1631738930000|2021-09-15 20:48:50|7517|7514.2|7517.3|7514.5|7517.5|7514.7|7517|7514.2|23
1631738940000|2021-09-15 20:49:00|7517|7514.2|7516.5|7513.7|7518|7515.2|7516.5|7513.7|44
1631738950000|2021-09-15 20:49:10|7516.3|7513.5|7516|7513.2|7516.3|7513.5|7516|7513.2|61
1631738970000|2021-09-15 20:49:30|7516.4|7513.6|7517.5|7514.7|7517.5|7514.7|7516.4|7513.6|4
1631738980000|2021-09-15 20:49:40|7517|7514.2|7516|7513.2|7517|7514.2|7516|7513.2|5
1631738990000|2021-09-15 20:49:50|7515.8|7513|7514|7511.2|7515.8|7513|7514|7511.2|24
1631739000000|2021-09-15 20:50:00|7513|7510.2|7512.3|7509.5|7513|7510.2|7512.3|7509.5|10
1631739010000|2021-09-15 20:50:10|7511.9|7509.1|7511|7508.2|7511.9|7509.1|7511|7508.2|10
1631739020000|2021-09-15 20:50:20|7510.8|7508|7510.8|7508|7510.8|7508|7510.8|7508|0
1631739030000|2021-09-15 20:50:30|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.3|7507.5|1
1631739040000|2021-09-15 20:50:40|7511|7508.2|7511|7508.2|7511|7508.2|7511|7508.2|0
1631739050000|2021-09-15 20:50:50|||||||||3
1631739060000|2021-09-15 20:51:00|7510.8|7508|7510.5|7507.7|7510.8|7508|7510.5|7507.7|1
1631739080000|2021-09-15 20:51:20|7510|7507.2|7510|7507.2|7510|7507.2|7510|7507.2|0
1631739100000|2021-09-15 20:51:40|7509.3|7506.5|7508.3|7505.5|7509.3|7506.5|7508.3|7505.5|29
1631739110000|2021-09-15 20:51:50|7508.5|7505.7|7508.3|7505.5|7508.5|7505.7|7508.3|7505.5|4
1631739120000|2021-09-15 20:52:00|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|1
1631739130000|2021-09-15 20:52:10|7507.7|7504.9|7508|7505.2|7508|7505.2|7507.5|7504.7|6
1631739140000|2021-09-15 20:52:20|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|15
1631739150000|2021-09-15 20:52:30|7507.2|7504.4|7507.5|7504.7|7507.5|7504.7|7507.2|7504.4|3
1631739170000|2021-09-15 20:52:50|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|0
1631739180000|2021-09-15 20:53:00|7507.5|7504.7|7507|7504.2|7507.5|7504.7|7507|7504.2|35
1631739210000|2021-09-15 20:53:30|7506.8|7504|7507|7504.2|7507|7504.2|7506.8|7504|2
1631739240000|2021-09-15 20:54:00|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|21
1631739250000|2021-09-15 20:54:10|7507.2|7504.4|7508|7505.2|7508|7505.2|7507.2|7504.4|39
1631739270000|2021-09-15 20:54:30|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|14
1631739280000|2021-09-15 20:54:40|7507.3|7504.5|7507|7504.2|7507.3|7504.5|7507|7504.2|33
1631739290000|2021-09-15 20:54:50|||||||||4
1631739300000|2021-09-15 20:55:00|||||||||7
1631739310000|2021-09-15 20:55:10|7506.3|7503.5|7506.5|7503.7|7506.5|7503.7|7506.3|7503.5|8
1631739320000|2021-09-15 20:55:20|7506.3|7503.5|7506.5|7503.7|7506.5|7503.7|7506.3|7503.5|1
1631739330000|2021-09-15 20:55:30|7506.3|7503.5|7506.5|7503.7|7506.5|7503.7|7506.3|7503.5|0
1631739340000|2021-09-15 20:55:40|7507|7504.2|7505.8|7503|7507|7504.2|7505.8|7503|91
1631739350000|2021-09-15 20:55:50|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|0
1631739360000|2021-09-15 20:56:00|||||||||2
1631739370000|2021-09-15 20:56:10|7505.5|7502.7|7505.8|7503|7505.8|7503|7505.5|7502.7|6
1631739380000|2021-09-15 20:56:20|7505.7|7502.9|7505.5|7502.7|7506|7503.2|7505.5|7502.7|0
1631739400000|2021-09-15 20:56:40|7505.7|7502.9|7505.5|7502.7|7505.8|7503|7505.5|7502.7|1
1631739410000|2021-09-15 20:56:50|||||||||1
1631739420000|2021-09-15 20:57:00|7505.3|7502.5|7504.3|7501.5|7505.5|7502.7|7504.3|7501.5|0
1631739430000|2021-09-15 20:57:10|7505|7502.2|7504.1|7501.3|7505|7502.2|7504.1|7501.3|5
1631739450000|2021-09-15 20:57:30|7503.8|7501|7503.8|7501|7503.8|7501|7503.8|7501|0
1631739460000|2021-09-15 20:57:40|7503.5|7500.7|7503|7500.2|7503.5|7500.7|7503|7500.2|0
1631739470000|2021-09-15 20:57:50|7502|7499.2|7502.5|7499.7|7502.5|7499.7|7502|7499.2|11
1631739480000|2021-09-15 20:58:00|7502.3|7499.5|7502|7499.2|7502.3|7499.5|7502|7499.2|1
1631739490000|2021-09-15 20:58:10|||||||||3
1631739500000|2021-09-15 20:58:20|7501.8|7499|7501|7498.2|7502|7499.2|7500.5|7497.7|2
1631739510000|2021-09-15 20:58:30|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|2
1631739520000|2021-09-15 20:58:40|7501.3|7498.5|7501.5|7498.7|7501.5|7498.7|7501.2|7498.4|1
1631739530000|2021-09-15 20:58:50|7501.3|7498.5|7501|7498.2|7501.5|7498.7|7501|7498.2|8
1631739540000|2021-09-15 20:59:00|7501.2|7498.4|7500.8|7498|7501.5|7498.7|7500.8|7498|6
1631739550000|2021-09-15 20:59:10|7500.5|7497.7|7501|7498.2|7501|7498.2|7500.5|7497.7|4
1631739560000|2021-09-15 20:59:20|7502.3|7499.5|7503.5|7500.7|7503.5|7500.7|7502.3|7499.5|19
1631739570000|2021-09-15 20:59:30|7504|7501.2|7504|7501.2|7504.3|7501.5|7502.8|7500|3
1631739580000|2021-09-15 20:59:40|7503.5|7500.7|7504.3|7501.5|7504.5|7501.7|7503.5|7500.7|3
1631739590000|2021-09-15 20:59:50|7504.1|7501.3|7506.5|7503.7|7506.5|7503.7|7503.3|7500.5|8
1631739600000|2021-09-15 21:00:00|7511.4|7501.4|7510.9|7500.9|7511.4|7501.4|7510.4|7500.4|3
1631739610000|2021-09-15 21:00:10|7511.4|7501.4|7511.4|7501.4|7511.4|7501.4|7511.4|7501.4|0
1631739640000|2021-09-15 21:00:40|7511.6|7501.6|7512.2|7502.2|7512.2|7502.2|7511.6|7501.6|0
1631739820000|2021-09-15 21:03:40|7512.7|7502.7|7512.4|7502.4|7512.7|7502.7|7512.2|7502.2|0
1631739840000|2021-09-15 21:04:00|7512.7|7502.7|7512.7|7502.7|7512.7|7502.7|7512.7|7502.7|0
1631739870000|2021-09-15 21:04:30|7511.9|7501.9|7511.9|7501.9|7511.9|7501.9|7511.9|7501.9|0
1631739880000|2021-09-15 21:04:40|7514.4|7504.4|7513.4|7503.4|7514.4|7504.4|7513.4|7503.4|1
1631739910000|2021-09-15 21:05:10|7513.2|7503.2|7512.9|7502.9|7513.2|7503.2|7512.9|7502.9|0
1631739920000|2021-09-15 21:05:20|7512.7|7502.7|7511.4|7501.4|7512.7|7502.7|7511.4|7501.4|0
1631739930000|2021-09-15 21:05:30|7510.9|7500.9|7511.4|7501.4|7511.4|7501.4|7510.9|7500.9|0
1631739940000|2021-09-15 21:05:40|7512.4|7502.4|7512.4|7502.4|7512.4|7502.4|7512.4|7502.4|0
1631739950000|2021-09-15 21:05:50|7512.9|7502.9|7512.7|7502.7|7512.9|7502.9|7512.7|7502.7|0
1631739960000|2021-09-15 21:06:00|7512.4|7502.4|7512.4|7502.4|7512.4|7502.4|7512.4|7502.4|0
1631739970000|2021-09-15 21:06:10|7513|7503|7513.9|7503.9|7513.9|7503.9|7513|7503|0
1631739990000|2021-09-15 21:06:30|7513.7|7503.7|7511.9|7501.9|7513.7|7503.7|7511.9|7501.9|0
1631740000000|2021-09-15 21:06:40|7511.7|7501.7|7511.9|7501.9|7511.9|7501.9|7511.4|7501.4|1
1631740010000|2021-09-15 21:06:50|7512.5|7502.5|7513.4|7503.4|7513.4|7503.4|7512.5|7502.5|0
1631740020000|2021-09-15 21:07:00|7513.1|7503.1|7512.9|7502.9|7513.1|7503.1|7512.9|7502.9|0
1631740250000|2021-09-15 21:10:50|||||||||2
1631740630000|2021-09-15 21:17:10|7510.8|7508|7517.4|7507.4|7517.4|7510|7510.8|7507.4|0
1631740650000|2021-09-15 21:17:30|7516.4|7506.4|7514.7|7504.7|7516.4|7506.4|7513.9|7503.9|0
1631740660000|2021-09-15 21:17:40|7515.9|7505.9|7515.9|7505.9|7515.9|7505.9|7515.9|7505.9|0
1631740690000|2021-09-15 21:18:10|7515.8|7505.8|7515.8|7505.8|7515.8|7505.8|7515.8|7505.8|0
1631740710000|2021-09-15 21:18:30|7516.1|7506.1|7516.3|7506.3|7516.3|7506.3|7516.1|7506.1|0
1631740800000|2021-09-15 21:20:00|7515.8|7505.8|7516.3|7506.3|7516.3|7506.3|7515.8|7505.8|0
1631740860000|2021-09-15 21:21:00|7516.8|7506.8|7516.8|7506.8|7516.8|7506.8|7516.8|7506.8|0
1631741020000|2021-09-15 21:23:40|7517.1|7507.1|7517.3|7507.3|7517.3|7507.3|7517.1|7507.1|0
1631741160000|2021-09-15 21:26:00|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|0
1631741170000|2021-09-15 21:26:10|7515.2|7512.4|7515.2|7512.4|7515.2|7512.4|7515.2|7512.4|0
1631741280000|2021-09-15 21:28:00|7516.1|7513.3|7516.7|7513.9|7516.7|7513.9|7516.1|7513.3|1
1631741330000|2021-09-15 21:28:50|7516.5|7513.7|7516.2|7513.4|7516.5|7513.7|7516.2|7513.4|0
1631741360000|2021-09-15 21:29:20|7516.4|7513.6|7516.7|7513.9|7516.7|7513.9|7516.4|7513.6|0
1631741440000|2021-09-15 21:30:40|7517.8|7513.8|7517.8|7513.8|7517.8|7513.8|7517.8|7513.8|0
1631741690000|2021-09-15 21:34:50|||||||||5
1631741730000|2021-09-15 21:35:30|7516.8|7514|7516.2|7513.4|7516.8|7514|7516.2|7513.4|2
1631741750000|2021-09-15 21:35:50|7515.7|7512.9|7516.2|7513.4|7516.2|7513.4|7515.7|7512.9|2
1631741760000|2021-09-15 21:36:00|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|0
1631741780000|2021-09-15 21:36:20|7515.2|7512.4|7515.2|7512.4|7515.2|7512.4|7515.2|7512.4|0
1631741950000|2021-09-15 21:39:10|7514.8|7510.8|7514.8|7510.8|7514.8|7510.8|7514.8|7510.8|5
1631742000000|2021-09-15 21:40:00|7520.3|7510.3|7518.8|7508.8|7520.3|7510.3|7518.8|7508.8|30
1631742020000|2021-09-15 21:40:20|7518.3|7508.3|7517.8|7507.8|7518.3|7508.3|7517.8|7507.8|0
1631742040000|2021-09-15 21:40:40|7517.6|7507.6|7517.3|7507.3|7517.6|7507.6|7517.3|7507.3|0
1631742050000|2021-09-15 21:40:50|7517.1|7507.1|7516.8|7506.8|7517.1|7507.1|7516.8|7506.8|0
1631742300000|2021-09-15 21:45:00|7515.3|7505.3|7515.3|7505.3|7515.3|7505.3|7515.3|7505.3|0
1631742310000|2021-09-15 21:45:10|7514.3|7504.3|7512.8|7502.8|7514.3|7504.3|7512.3|7502.3|0
1631742380000|2021-09-15 21:46:20|7515.9|7505.9|7518.1|7508.1|7518.1|7508.1|7515.9|7505.9|1
1631742720000|2021-09-15 21:52:00|7518.3|7508.3|7515.5|7511.5|7518.3|7511.5|7515.5|7508.3|0
1631742730000|2021-09-15 21:52:10|7515.8|7511.8|7515.8|7511.8|7515.8|7511.8|7515.8|7511.8|0
1631742790000|2021-09-15 21:53:10|7518.1|7508.1|7518.1|7508.1|7518.1|7508.1|7518.1|7508.1|0
1631742900000|2021-09-15 21:55:00|7518.3|7508.3|7515.8|7511.8|7518.3|7511.8|7515.8|7508.3|0
1631742920000|2021-09-15 21:55:20|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|7513.7|7510.9|2
1631742940000|2021-09-15 21:55:40|7514|7511.2|7513|7510.2|7514|7511.2|7513|7510.2|2
1631743080000|2021-09-15 21:58:00|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|0
1631743130000|2021-09-15 21:58:50|7513|7510.2|7513|7510.2|7513|7510.2|7513|7510.2|1
1631743140000|2021-09-15 21:59:00|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|1
1631743190000|2021-09-15 21:59:50|7513|7510.2|7513|7510.2|7513|7510.2|7513|7510.2|0
1631750400000|2021-09-16 00:00:00|7500.9|7496.9|7499.8|7497|7500.9|7497.7|7499.8|7496.9|0
1631750410000|2021-09-16 00:00:10|7499.3|7496.5|7500.8|7498|7501|7498.2|7499.3|7496.5|12
1631750420000|2021-09-16 00:00:20|7500.7|7497.9|7501|7498.2|7501|7498.2|7500.3|7497.5|6
1631750430000|2021-09-16 00:00:30|7500.8|7498|7500.8|7498|7500.8|7498|7500.8|7498|0
1631750440000|2021-09-16 00:00:40|7500.7|7497.9|7502|7499.2|7502|7499.2|7500.7|7497.9|4
1631750450000|2021-09-16 00:00:50|7503.8|7501|7503.8|7501|7503.8|7501|7503.8|7501|2
1631750460000|2021-09-16 00:01:00|7503|7500.2|7503.1|7500.3|7504.6|7501.4|7502.8|7500|20
1631750470000|2021-09-16 00:01:10|7502.5|7499.7|7497.8|7495|7503.8|7501|7497.8|7495|12
1631750490000|2021-09-16 00:01:30|7497.2|7494.4|7496.8|7494|7497.2|7494.4|7495.9|7493.1|4
1631750500000|2021-09-16 00:01:40|||||||||1
1631750510000|2021-09-16 00:01:50|7496.3|7493.5|7495.8|7493|7496.3|7493.5|7495.8|7493|4
1631750520000|2021-09-16 00:02:00|7496|7493.2|7497.2|7494.4|7497.2|7494.4|7495.8|7493|4
1631750550000|2021-09-16 00:02:30|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|0
1631750560000|2021-09-16 00:02:40|7497.3|7494.5|7496.8|7494|7497.3|7494.5|7496.8|7494|0
1631750570000|2021-09-16 00:02:50|7497|7494.2|7497|7494.2|7497|7494.2|7497|7494.2|0
1631750580000|2021-09-16 00:03:00|7498.5|7495.7|7498.3|7495.5|7498.5|7495.7|7498.3|7495.5|3
1631750590000|2021-09-16 00:03:10|7498|7495.2|7499.8|7497|7500.2|7497.4|7498|7495.2|6
1631750600000|2021-09-16 00:03:20|7500.2|7497.4|7499.8|7497|7500.2|7497.4|7499.8|7497|6
1631750610000|2021-09-16 00:03:30|7500.2|7497.4|7499.8|7497|7500.2|7497.4|7499.8|7497|5
1631750640000|2021-09-16 00:04:00|7500|7497.2|7500|7497.2|7500.2|7497.4|7499.8|7497|2
1631750650000|2021-09-16 00:04:10|7500.2|7497.4|7499.8|7497|7500.2|7497.4|7499.8|7497|3
1631750660000|2021-09-16 00:04:20|7499.6|7496.8|7496|7493.2|7499.6|7496.8|7496|7493.2|23
1631750670000|2021-09-16 00:04:30|7495.8|7493|7495.8|7493|7495.8|7493|7495.8|7493|1
1631750680000|2021-09-16 00:04:40|7496|7493.2|7495.8|7493|7496|7493.2|7495.8|7493|2
1631750690000|2021-09-16 00:04:50|7496|7493.2|7496.3|7493.5|7496.3|7493.5|7496|7493.2|2
1631750700000|2021-09-16 00:05:00|7497|7494.2|7499|7496.2|7499.2|7496.4|7496.8|7494|5
1631750710000|2021-09-16 00:05:10|7499.5|7496.7|7499.3|7496.5|7499.5|7496.7|7499.3|7496.5|1
1631750730000|2021-09-16 00:05:30|7499.1|7496.3|7498.5|7495.7|7499.1|7496.3|7498.5|7495.7|0
1631750740000|2021-09-16 00:05:40|7498.2|7495.4|7497.8|7495|7498.2|7495.4|7497.8|7495|0
1631750750000|2021-09-16 00:05:50|7497.3|7494.5|7496.2|7493.4|7497.3|7494.5|7496.2|7493.4|1
1631750760000|2021-09-16 00:06:00|7496|7493.2|7496|7493.2|7496.2|7493.4|7496|7493.2|1
1631750770000|2021-09-16 00:06:10|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|3
1631750790000|2021-09-16 00:06:30|||||||||5
1631750810000|2021-09-16 00:06:50|7496.5|7493.7|7496.2|7493.4|7496.5|7493.7|7496.2|7493.4|4
1631750820000|2021-09-16 00:07:00|||||||||1
1631750830000|2021-09-16 00:07:10|7496.8|7494|7497.3|7494.5|7497.3|7494.5|7496.8|7494|1
1631750840000|2021-09-16 00:07:20|7497|7494.2|7497|7494.2|7497|7494.2|7496.5|7493.7|0
1631750850000|2021-09-16 00:07:30|7497.3|7494.5|7496.8|7494|7497.3|7494.5|7496.8|7494|0
1631750860000|2021-09-16 00:07:40|7496.2|7493.4|7495.8|7493|7496.2|7493.4|7495.8|7493|5
1631750870000|2021-09-16 00:07:50|7496|7493.2|7496.2|7493.4|7496.2|7493.4|7495.8|7493|3
1631750880000|2021-09-16 00:08:00|7495.8|7493|7496.2|7493.4|7496.2|7493.4|7495.8|7493|0
1631750890000|2021-09-16 00:08:10|7496.6|7492.6|7495.8|7493|7496.6|7493.4|7495.8|7492.6|5
1631750900000|2021-09-16 00:08:20|7496.7|7493.9|7496.2|7493.4|7496.7|7493.9|7496.2|7493.4|11
1631750920000|2021-09-16 00:08:40|7496.7|7493.9|7497.8|7495|7497.8|7495|7496.5|7493.7|0
1631750930000|2021-09-16 00:08:50|7497.5|7494.7|7497.8|7495|7498.3|7495.5|7497.3|7494.5|8
1631750940000|2021-09-16 00:09:00|7498|7495.2|7499|7496.2|7499.2|7496.4|7497.8|7495|6
1631750950000|2021-09-16 00:09:10|7498.5|7495.7|7497.8|7495|7498.5|7495.7|7497.8|7495|57
1631750960000|2021-09-16 00:09:20|7498|7495.2|7498|7495.2|7498|7495.2|7498|7495.2|0
1631750970000|2021-09-16 00:09:30|7497.8|7495|7497.8|7495|7498.2|7495.4|7497.8|7495|0
1631750980000|2021-09-16 00:09:40|7497.5|7494.7|7498.2|7495.4|7498.2|7495.4|7497.5|7494.7|3
1631751000000|2021-09-16 00:10:00|7498.5|7495.7|7497.8|7495|7498.5|7495.7|7497.8|7495|1
1631751010000|2021-09-16 00:10:10|7497.3|7494.5|7496.3|7493.5|7497.3|7494.5|7495.8|7493|1
1631751020000|2021-09-16 00:10:20|7495.8|7493|7495.8|7493|7495.8|7493|7495.8|7493|0
1631751050000|2021-09-16 00:10:50|7496|7493.2|7496.5|7493.7|7496.5|7493.7|7496|7493.2|1
1631751090000|2021-09-16 00:11:30|7496.3|7493.5|7496.2|7493.4|7496.3|7493.5|7496|7493.2|0
1631751100000|2021-09-16 00:11:40|||||||||1
1631751110000|2021-09-16 00:11:50|7495.5|7492.7|7495.2|7492.4|7495.5|7492.7|7495|7492.2|3
1631751120000|2021-09-16 00:12:00|7495|7492.2|7495.5|7492.7|7495.5|7492.7|7495|7492.2|4
1631751130000|2021-09-16 00:12:10|7496|7493.2|7495.8|7493|7496|7493.2|7495.8|7493|0
1631751140000|2021-09-16 00:12:20|7495.9|7491.9|7495.5|7492.7|7495.9|7492.7|7495.5|7491.9|0
1631751160000|2021-09-16 00:12:40|7495.8|7493|7495.8|7493|7496|7493.2|7495.8|7493|0
1631751180000|2021-09-16 00:13:00|||||||||1
1631751200000|2021-09-16 00:13:20|7495|7492.2|7495.2|7492.4|7495.2|7492.4|7495|7492.2|0
1631751220000|2021-09-16 00:13:40|7495.5|7492.7|7495.2|7492.4|7495.5|7492.7|7495.2|7492.4|1
1631751230000|2021-09-16 00:13:50|7494.8|7492|7494.8|7492|7494.8|7492|7494.8|7492|2
1631751250000|2021-09-16 00:14:10|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|1
1631751260000|2021-09-16 00:14:20|7494|7491.2|7493.8|7491|7494|7491.2|7493.8|7491|2
1631751290000|2021-09-16 00:14:50|7494|7491.2|7494.5|7491.7|7494.5|7491.7|7494|7491.2|4
1631751300000|2021-09-16 00:15:00|7494.8|7492|7494.8|7492|7494.8|7492|7494.8|7492|0
1631751310000|2021-09-16 00:15:10|7494.5|7491.7|7494|7491.2|7494.5|7491.7|7494|7491.2|0
1631751330000|2021-09-16 00:15:30|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|1
1631751340000|2021-09-16 00:15:40|7495|7492.2|7494|7491.2|7495|7492.2|7494|7491.2|5
1631751350000|2021-09-16 00:15:50|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|0
1631751360000|2021-09-16 00:16:00|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|0
1631751370000|2021-09-16 00:16:10|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|0
1631751390000|2021-09-16 00:16:30|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|0
1631751400000|2021-09-16 00:16:40|||||||||2
1631751410000|2021-09-16 00:16:50|7494.2|7491.4|7494.5|7491.7|7494.5|7491.7|7494.2|7491.4|2
1631751430000|2021-09-16 00:17:10|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|0
1631751450000|2021-09-16 00:17:30|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|0
1631751460000|2021-09-16 00:17:40|7494.2|7491.4|7494|7491.2|7494.2|7491.4|7494|7491.2|1
1631751470000|2021-09-16 00:17:50|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|2
1631751480000|2021-09-16 00:18:00|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|1
1631751490000|2021-09-16 00:18:10|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|0
1631751510000|2021-09-16 00:18:30|7494.7|7491.9|7495|7492.2|7495.2|7492.4|7494.7|7491.9|0
1631751520000|2021-09-16 00:18:40|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|0
1631751530000|2021-09-16 00:18:50|7495|7492.2|7495|7492.2|7495.2|7492.4|7495|7492.2|1
1631751540000|2021-09-16 00:19:00|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|0
1631751550000|2021-09-16 00:19:10|7495|7492.2|7494.7|7491.9|7495|7492.2|7494.7|7491.9|0
1631751560000|2021-09-16 00:19:20|7494.2|7491.4|7493.5|7490.7|7494.2|7491.4|7493.5|7490.7|2
1631751570000|2021-09-16 00:19:30|7493.7|7490.9|7494.2|7491.4|7494.2|7491.4|7493.2|7490.4|1
1631751580000|2021-09-16 00:19:40|||||||||1
1631751590000|2021-09-16 00:19:50|7493.9|7491.1|7493.5|7490.7|7493.9|7491.1|7493.5|7490.7|5
1631751600000|2021-09-16 00:20:00|7493.2|7490.4|7494.2|7491.4|7494.2|7491.4|7493.2|7490.4|0
1631751610000|2021-09-16 00:20:10|7493.9|7491.1|7493.7|7490.9|7493.9|7491.1|7493.5|7490.7|1
1631751620000|2021-09-16 00:20:20|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|0
1631751630000|2021-09-16 00:20:30|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|0
1631751660000|2021-09-16 00:21:00|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|0
1631751690000|2021-09-16 00:21:30|7493.3|7490.5|7492.7|7489.9|7493.3|7490.5|7492.7|7489.9|15
1631751710000|2021-09-16 00:21:50|7492|7489.2|7492|7489.2|7492|7489.2|7492|7489.2|4
1631751720000|2021-09-16 00:22:00|||||||||1
1631751730000|2021-09-16 00:22:10|7491.7|7488.9|7492.7|7489.9|7493|7490.2|7491.5|7488.7|6
1631751750000|2021-09-16 00:22:30|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|0
1631751760000|2021-09-16 00:22:40|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|1
1631751770000|2021-09-16 00:22:50|7492.2|7489.4|7492.7|7489.9|7492.7|7489.9|7492.2|7489.4|0
1631751790000|2021-09-16 00:23:10|7492.5|7489.7|7492.7|7489.9|7492.7|7489.9|7492.5|7489.7|0
1631751810000|2021-09-16 00:23:30|7492|7489.2|7491.2|7488.4|7492|7489.2|7491.2|7488.4|1
1631751820000|2021-09-16 00:23:40|7490.7|7487.9|7490.9|7488.1|7491|7488.2|7490.7|7487.9|5
1631751830000|2021-09-16 00:23:50|7491|7488.2|7491.2|7488.4|7491.2|7488.4|7491|7488.2|2
1631751840000|2021-09-16 00:24:00|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|0
1631751850000|2021-09-16 00:24:10|7490|7487.2|7489.5|7486.7|7490|7487.2|7489.2|7486.4|10
1631751860000|2021-09-16 00:24:20|7489.2|7486.4|7489|7486.2|7489.2|7486.4|7489|7486.2|39
1631751870000|2021-09-16 00:24:30|7489.2|7486.4|7489|7486.2|7489.5|7486.7|7489|7486.2|2
1631751880000|2021-09-16 00:24:40|7488.7|7485.9|7489.2|7486.4|7489.2|7486.4|7488.7|7485.9|1
1631751890000|2021-09-16 00:24:50|7490|7487.2|7489.5|7486.7|7490.2|7487.4|7489.5|7486.7|0
1631751900000|2021-09-16 00:25:00|7490|7487.2|7489.2|7486.4|7490|7487.2|7489|7486.2|2
1631751910000|2021-09-16 00:25:10|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|0
1631751930000|2021-09-16 00:25:30|7489.2|7486.4|7490.2|7487.4|7490.2|7487.4|7489.2|7486.4|0
1631751940000|2021-09-16 00:25:40|||||||||3
1631751950000|2021-09-16 00:25:50|||||||||1
1631751970000|2021-09-16 00:26:10|7490|7487.2|7489.5|7486.7|7490|7487.2|7489.5|7486.7|3
1631751990000|2021-09-16 00:26:30|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|0
1631752000000|2021-09-16 00:26:40|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489|7486.2|1
1631752010000|2021-09-16 00:26:50|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|0
1631752020000|2021-09-16 00:27:00|7489.7|7486.9|7490|7487.2|7490|7487.2|7489.5|7486.7|0
1631752030000|2021-09-16 00:27:10|7489.7|7486.9|7496.4|7493.6|7497.3|7494.2|7489.7|7486.9|174
1631752040000|2021-09-16 00:27:20|7495.9|7493.1|7496.2|7493.4|7496.2|7493.4|7495.9|7493.1|0
1631752050000|2021-09-16 00:27:30|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|0
1631752060000|2021-09-16 00:27:40|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|12
1631752080000|2021-09-16 00:28:00|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|4
1631752100000|2021-09-16 00:28:20|||||||||2
1631752120000|2021-09-16 00:28:40|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|2
1631752140000|2021-09-16 00:29:00|7494.5|7491.7|7492.2|7489.4|7494.5|7491.7|7490.9|7488.1|15
1631752150000|2021-09-16 00:29:10|7491.9|7489.1|7492.9|7490.1|7492.9|7490.1|7491.9|7489.1|3
1631752160000|2021-09-16 00:29:20|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|7492.2|7489.4|2
1631752170000|2021-09-16 00:29:30|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|2
1631752180000|2021-09-16 00:29:40|7490.7|7487.9|7491.4|7488.6|7491.4|7488.6|7490.7|7487.9|0
1631752190000|2021-09-16 00:29:50|7490.9|7488.1|7493.2|7490.4|7493.2|7490.4|7490.9|7488.1|12
1631752200000|2021-09-16 00:30:00|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|1
1631752220000|2021-09-16 00:30:20|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|0
1631752230000|2021-09-16 00:30:30|7492.2|7489.4|7492.4|7489.6|7492.4|7489.6|7492.2|7489.4|0
1631752240000|2021-09-16 00:30:40|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|0
1631752250000|2021-09-16 00:30:50|7491.7|7488.9|7491.7|7488.9|7491.9|7489.1|7491.7|7488.9|4
1631752270000|2021-09-16 00:31:10|7491.2|7488.4|7490.9|7488.1|7491.2|7488.4|7490.9|7488.1|1
1631752280000|2021-09-16 00:31:20|7490.7|7487.9|7490.4|7487.6|7490.7|7487.9|7490.4|7487.6|2
1631752290000|2021-09-16 00:31:30|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|1
1631752300000|2021-09-16 00:31:40|7491.7|7488.9|7490.4|7487.6|7491.7|7488.9|7490.4|7487.6|0
1631752320000|2021-09-16 00:32:00|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|0
1631752340000|2021-09-16 00:32:20|7489.7|7486.9|7489.4|7486.6|7489.7|7486.9|7488.9|7486.1|15
1631752350000|2021-09-16 00:32:30|7489.7|7486.9|7490.2|7487.4|7490.2|7487.4|7489.7|7486.9|1
1631752360000|2021-09-16 00:32:40|7490.7|7487.9|7490.2|7487.4|7490.7|7487.9|7489.9|7487.1|1
1631752370000|2021-09-16 00:32:50|7490.5|7486.5|7489.4|7486.6|7490.5|7486.9|7488.9|7486.1|0
1631752380000|2021-09-16 00:33:00|7489.9|7487.1|7489.7|7486.9|7489.9|7487.1|7489.7|7486.9|1
1631752390000|2021-09-16 00:33:10|7489.9|7487.1|7490.2|7487.4|7490.2|7487.4|7489.9|7487.1|2
1631752400000|2021-09-16 00:33:20|7489.9|7487.1|7489.9|7487.1|7490.2|7487.4|7489.9|7487.1|0
1631752410000|2021-09-16 00:33:30|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|0
1631752430000|2021-09-16 00:33:50|7489.9|7487.1|7490.2|7487.4|7490.2|7487.4|7489.9|7487.1|9
1631752440000|2021-09-16 00:34:00|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|3
1631752450000|2021-09-16 00:34:10|||||||||1
1631752490000|2021-09-16 00:34:50|||||||||1
1631752500000|2021-09-16 00:35:00|7489.9|7487.1|7490.2|7487.4|7490.2|7487.4|7489.9|7487.1|2
1631752520000|2021-09-16 00:35:20|7490.5|7486.5|7490.2|7487.4|7490.5|7487.4|7490.2|7486.5|0
1631752530000|2021-09-16 00:35:30|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|0
1631752540000|2021-09-16 00:35:40|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|0
1631752560000|2021-09-16 00:36:00|7489.9|7487.1|7489.7|7486.9|7489.9|7487.1|7489.7|7486.9|1
1631752570000|2021-09-16 00:36:10|7489.4|7486.6|7489.7|7486.9|7489.9|7487.1|7489.4|7486.6|0
1631752580000|2021-09-16 00:36:20|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|0
1631752590000|2021-09-16 00:36:30|7490.5|7486.5|7490.2|7487.4|7490.5|7487.4|7490.2|7486.5|0
1631752620000|2021-09-16 00:37:00|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|0
1631752630000|2021-09-16 00:37:10|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|7490.1|7487.3|2
1631752640000|2021-09-16 00:37:20|7491.2|7488.4|7491.9|7489.1|7492.9|7490.1|7491.2|7488.4|6
1631752650000|2021-09-16 00:37:30|7492.1|7489.3|7491.7|7488.9|7492.4|7489.6|7491.7|7488.9|1
1631752660000|2021-09-16 00:37:40|7491.9|7489.1|7492.4|7489.6|7492.4|7489.6|7491.4|7488.6|0
1631752670000|2021-09-16 00:37:50|7492.5|7488.5|7491.9|7489.1|7492.5|7489.6|7491.9|7488.5|0
1631752690000|2021-09-16 00:38:10|7491.7|7488.9|7491.4|7488.6|7491.7|7488.9|7491.4|7488.6|1
1631752710000|2021-09-16 00:38:30|7491.7|7488.9|7491.7|7488.9|7491.9|7489.1|7491.7|7488.9|0
1631752730000|2021-09-16 00:38:50|7491.9|7489.1|7492.4|7489.6|7492.4|7489.6|7491.9|7489.1|0
1631752750000|2021-09-16 00:39:10|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|1
1631752760000|2021-09-16 00:39:20|||||||||2
1631752770000|2021-09-16 00:39:30|7491.7|7488.9|7491.7|7488.9|7492.5|7489.3|7491.7|7488.5|1
1631752780000|2021-09-16 00:39:40|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|0
1631752800000|2021-09-16 00:40:00|7491.7|7488.9|7491.4|7488.6|7491.7|7488.9|7490.9|7488.1|1
1631752810000|2021-09-16 00:40:10|7491.6|7488.8|7491.9|7489.1|7491.9|7489.1|7491.6|7488.8|0
1631752850000|2021-09-16 00:40:50|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|1
1631752860000|2021-09-16 00:41:00|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|0
1631752870000|2021-09-16 00:41:10|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|1
1631752890000|2021-09-16 00:41:30|7491.4|7488.6|7491.9|7489.1|7491.9|7489.1|7491.4|7488.6|0
1631752900000|2021-09-16 00:41:40|7491.7|7488.9|7491.4|7488.6|7491.7|7488.9|7491.4|7488.6|0
1631752910000|2021-09-16 00:41:50|||||||||2
1631752920000|2021-09-16 00:42:00|7491.1|7488.3|7490.9|7488.1|7491.1|7488.3|7490.9|7488.1|1
1631752950000|2021-09-16 00:42:30|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7490.9|7488.1|1
1631752960000|2021-09-16 00:42:40|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|2
1631752970000|2021-09-16 00:42:50|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|0
1631752980000|2021-09-16 00:43:00|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|0
1631752990000|2021-09-16 00:43:10|||||||||1
1631753000000|2021-09-16 00:43:20|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|0
1631753010000|2021-09-16 00:43:30|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1631753020000|2021-09-16 00:43:40|7490.9|7488.1|7491.4|7488.6|7491.4|7488.6|7490.9|7488.1|2
1631753030000|2021-09-16 00:43:50|||||||||1
1631753050000|2021-09-16 00:44:10|7491.1|7488.3|7490.9|7488.1|7491.1|7488.3|7490.9|7488.1|0
1631753060000|2021-09-16 00:44:20|7491.1|7488.3|7490.9|7488.1|7491.1|7488.3|7490.9|7488.1|2
1631753080000|2021-09-16 00:44:40|7491.2|7488.4|7491.4|7488.6|7491.4|7488.6|7491.2|7488.4|1
1631753090000|2021-09-16 00:44:50|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.4|7488.6|3
1631753100000|2021-09-16 00:45:00|7492.7|7489.9|7492.4|7489.6|7492.9|7490.1|7492.4|7489.6|7
1631753110000|2021-09-16 00:45:10|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|0
1631753130000|2021-09-16 00:45:30|7491.9|7489.1|7492.1|7489.3|7492.1|7489.3|7491.9|7489.1|0
1631753140000|2021-09-16 00:45:40|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|1
1631753170000|2021-09-16 00:46:10|7491.7|7488.9|7492.1|7489.3|7492.1|7489.3|7491.7|7488.9|2
1631753190000|2021-09-16 00:46:30|7491.7|7488.9|7491.4|7488.6|7492.5|7488.9|7491.4|7488.5|0
1631753200000|2021-09-16 00:46:40|7491.7|7488.9|7491.7|7488.9|7492.1|7489.3|7491.7|7488.9|0
1631753220000|2021-09-16 00:47:00|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|0
1631753230000|2021-09-16 00:47:10|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|0
1631753250000|2021-09-16 00:47:30|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|0
1631753270000|2021-09-16 00:47:50|7491.6|7488.8|7491.4|7488.6|7491.6|7488.8|7491.4|7488.6|3
1631753280000|2021-09-16 00:48:00|7491.6|7488.8|7492.1|7489.3|7492.1|7489.3|7491.6|7488.8|0
1631753290000|2021-09-16 00:48:10|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|0
1631753320000|2021-09-16 00:48:40|7492.1|7489.3|7491.7|7488.9|7492.1|7489.3|7491.7|7488.9|8
1631753340000|2021-09-16 00:49:00|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|0
1631753360000|2021-09-16 00:49:20|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|0
1631753380000|2021-09-16 00:49:40|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|7492.4|7489.6|4
1631753390000|2021-09-16 00:49:50|||||||||2
1631753400000|2021-09-16 00:50:00|7492.6|7489.8|7493.9|7491.1|7493.9|7491.1|7492.6|7489.8|2
1631753410000|2021-09-16 00:50:10|7493.7|7490.9|7493.7|7490.9|7493.7|7490.9|7493.6|7490.8|1
1631753430000|2021-09-16 00:50:30|7493.4|7490.6|7493.7|7490.9|7494.1|7491.3|7493.4|7490.6|0
1631753460000|2021-09-16 00:51:00|7494.1|7491.3|7494.4|7491.6|7494.4|7491.6|7494.1|7491.3|0
1631753470000|2021-09-16 00:51:10|7494.9|7492.1|7495.4|7492.6|7496.4|7493.6|7494.9|7492.1|9
1631753490000|2021-09-16 00:51:30|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|0
1631753500000|2021-09-16 00:51:40|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|0
1631753510000|2021-09-16 00:51:50|7495.9|7493.1|7495.7|7492.9|7495.9|7493.1|7495.7|7492.9|0
1631753520000|2021-09-16 00:52:00|7496.1|7493.3|7496.7|7493.9|7496.7|7493.9|7496.1|7493.3|1
1631753530000|2021-09-16 00:52:10|7496.6|7493.8|7496.9|7494.1|7496.9|7494.1|7496.6|7493.8|0
1631753540000|2021-09-16 00:52:20|7497.2|7494.4|7497.4|7494.6|7497.4|7494.6|7497.2|7494.4|1
1631753550000|2021-09-16 00:52:30|7497.9|7495.1|7498.1|7495.3|7498.1|7495.3|7497.9|7495.1|1
1631753560000|2021-09-16 00:52:40|7497.9|7495.1|7498.1|7495.3|7498.1|7495.3|7497.6|7494.8|1
1631753570000|2021-09-16 00:52:50|7499.1|7496.3|7500.4|7497.6|7500.9|7498.1|7499.1|7496.3|4
1631753580000|2021-09-16 00:53:00|7500.1|7497.3|7499.9|7497.1|7500.1|7497.3|7499.9|7497.1|0
1631753590000|2021-09-16 00:53:10|7499.6|7496.8|7498.9|7496.1|7499.6|7496.8|7498.9|7496.1|5
1631753600000|2021-09-16 00:53:20|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|1
1631753610000|2021-09-16 00:53:30|7498.7|7495.9|7497.2|7494.4|7498.7|7495.9|7497.1|7494.3|5
1631753630000|2021-09-16 00:53:50|7497.8|7495|7497.7|7494.9|7498.1|7495.3|7497.7|7494.9|1
1631753640000|2021-09-16 00:54:00|7497.4|7494.6|7496.9|7494.1|7498.1|7495.3|7496.9|7494.1|5
1631753650000|2021-09-16 00:54:10|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|0
1631753670000|2021-09-16 00:54:30|7497.1|7494.3|7496.9|7494.1|7497.1|7494.3|7496.9|7494.1|0
1631753680000|2021-09-16 00:54:40|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|1
1631753690000|2021-09-16 00:54:50|7497.2|7494.4|7496.9|7494.1|7497.2|7494.4|7496.9|7494.1|0
1631753700000|2021-09-16 00:55:00|7497.2|7494.4|7497.4|7494.6|7497.4|7494.6|7496.9|7494.1|2
1631753720000|2021-09-16 00:55:20|7498.3|7495.5|7499.9|7497.1|7499.9|7497.1|7498.3|7495.5|18
1631753740000|2021-09-16 00:55:40|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|1
1631753750000|2021-09-16 00:55:50|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|0
1631753760000|2021-09-16 00:56:00|7499.4|7496.6|7499.2|7496.4|7499.4|7496.6|7499.2|7496.4|5
1631753800000|2021-09-16 00:56:40|7499.4|7496.6|7499.9|7497.1|7499.9|7497.1|7499.4|7496.6|2
1631753840000|2021-09-16 00:57:20|7500.2|7497.4|7500.4|7497.6|7500.4|7497.6|7499.9|7497.1|3
1631753860000|2021-09-16 00:57:40|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|1
1631753870000|2021-09-16 00:57:50|7499.9|7497.1|7499.6|7496.8|7500.1|7497.3|7499.6|7496.8|3
1631753880000|2021-09-16 00:58:00|7500.1|7497.3|7499.9|7497.1|7500.1|7497.3|7499.9|7497.1|0
1631753890000|2021-09-16 00:58:10|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|1
1631753910000|2021-09-16 00:58:30|||||||||16
1631753920000|2021-09-16 00:58:40|7498.1|7495.3|7494.7|7491.9|7498.1|7495.3|7494.7|7491.9|10
1631753930000|2021-09-16 00:58:50|7494.9|7492.1|7494.4|7491.6|7494.9|7492.1|7494.4|7491.6|0
1631753940000|2021-09-16 00:59:00|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|1
1631753950000|2021-09-16 00:59:10|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7494.2|7491.4|10
1631753960000|2021-09-16 00:59:20|7495.2|7492.4|7494.9|7492.1|7495.2|7492.4|7494.9|7492.1|0
1631753970000|2021-09-16 00:59:30|7494.6|7491.8|7494.4|7491.6|7494.6|7491.8|7494.4|7491.6|1
1631753990000|2021-09-16 00:59:50|7494.6|7491.8|7494.4|7491.6|7494.6|7491.8|7494.4|7491.6|0
1631754000000|2021-09-16 01:00:00|7494.1|7491.3|7494.6|7491.8|7494.6|7491.8|7493.9|7491.1|1
1631754010000|2021-09-16 01:00:10|7494.9|7492.1|7494.7|7491.9|7495.9|7493.1|7494.4|7491.6|4
1631754020000|2021-09-16 01:00:20|7494.9|7492.1|7495.7|7492.9|7495.9|7493.1|7494.7|7491.9|8
1631754030000|2021-09-16 01:00:30|7495.1|7492.3|7494.9|7492.1|7495.1|7492.3|7494.7|7491.9|2
1631754040000|2021-09-16 01:00:40|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|0
1631754050000|2021-09-16 01:00:50|7493.9|7491.1|7491.4|7488.6|7493.9|7491.1|7491.4|7488.6|3
1631754060000|2021-09-16 01:01:00|7491.7|7488.9|7491.9|7489.1|7491.9|7489.1|7491.7|7488.9|1
1631754070000|2021-09-16 01:01:10|7491.6|7488.8|7491.7|7488.9|7491.9|7489.1|7491.4|7488.6|4
1631754080000|2021-09-16 01:01:20|7490.9|7488.1|7490.7|7487.9|7490.9|7488.1|7490.7|7487.9|0
1631754090000|2021-09-16 01:01:30|||||||||4
1631754100000|2021-09-16 01:01:40|7490.5|7487.7|7490.2|7487.4|7490.5|7487.7|7490.2|7487.4|3
1631754110000|2021-09-16 01:01:50|7490.5|7487.7|7489.7|7486.9|7490.5|7487.7|7489.7|7486.9|2
1631754120000|2021-09-16 01:02:00|7489.4|7486.6|7488.9|7486.1|7489.4|7486.6|7488.9|7486.1|7
1631754130000|2021-09-16 01:02:10|7488.6|7485.8|7489.9|7487.1|7489.9|7487.1|7488.6|7485.8|10
1631754140000|2021-09-16 01:02:20|7489.4|7486.6|7489.7|7486.9|7489.9|7487.1|7489.4|7486.6|6
1631754150000|2021-09-16 01:02:30|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|11
1631754160000|2021-09-16 01:02:40|7488.9|7486.1|7488.9|7486.1|7489.2|7486.4|7488.9|7486.1|23
1631754180000|2021-09-16 01:03:00|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|1
1631754190000|2021-09-16 01:03:10|7489.9|7487.1|7490.7|7487.9|7491.4|7488.6|7489.9|7487.1|4
1631754200000|2021-09-16 01:03:20|7491.4|7488.6|7491.9|7489.1|7491.9|7489.1|7490.7|7487.9|0
1631754210000|2021-09-16 01:03:30|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|7492.1|7489.3|1
1631754220000|2021-09-16 01:03:40|7492.3|7489.5|7492.6|7489.8|7492.6|7489.8|7491.9|7489.1|1
1631754230000|2021-09-16 01:03:50|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|1
1631754240000|2021-09-16 01:04:00|7492.1|7489.3|7492.4|7489.6|7492.4|7489.6|7491.9|7489.1|4
1631754250000|2021-09-16 01:04:10|7491.9|7489.1|7491.9|7489.1|7492.1|7489.3|7491.7|7488.9|0
1631754260000|2021-09-16 01:04:20|7491.7|7488.9|7492.1|7489.3|7492.1|7489.3|7491.7|7488.9|0
1631754270000|2021-09-16 01:04:30|7492.9|7490.1|7492.4|7489.6|7492.9|7490.1|7492.4|7489.6|1
1631754280000|2021-09-16 01:04:40|7492.2|7489.4|7491.9|7489.1|7492.2|7489.4|7491.4|7488.6|0
1631754290000|2021-09-16 01:04:50|7491.5|7488.7|7491.9|7489.1|7491.9|7489.1|7491.1|7488.3|3
1631754300000|2021-09-16 01:05:00|7491.7|7488.9|7492.4|7489.6|7492.4|7489.6|7491.4|7488.6|2
1631754310000|2021-09-16 01:05:10|7491.9|7489.1|7492.1|7489.3|7492.6|7489.8|7491.7|7488.9|1
1631754320000|2021-09-16 01:05:20|7492.9|7490.1|7493.6|7490.8|7493.9|7491.1|7492.9|7490.1|2
1631754330000|2021-09-16 01:05:30|7493.3|7490.5|7493.1|7490.3|7493.3|7490.5|7493.1|7490.3|1
1631754340000|2021-09-16 01:05:40|7493.3|7490.5|7495.2|7492.4|7495.6|7492.8|7493.3|7490.5|4
1631754350000|2021-09-16 01:05:50|7494.9|7492.1|7495.1|7492.3|7495.6|7492.8|7494.7|7491.9|12
1631754360000|2021-09-16 01:06:00|7494.9|7492.1|7493.4|7490.6|7494.9|7492.1|7493.4|7490.6|0
1631754370000|2021-09-16 01:06:10|7493.6|7490.8|7493.7|7490.9|7494.1|7491.3|7493.6|7490.8|1
1631754380000|2021-09-16 01:06:20|7493.6|7490.8|7493.7|7490.9|7494.1|7491.3|7493.6|7490.8|0
1631754390000|2021-09-16 01:06:30|7493.4|7490.6|7494.6|7491.8|7495.6|7492.8|7493.4|7490.6|1
1631754400000|2021-09-16 01:06:40|7494.7|7491.9|7494.1|7491.3|7494.7|7491.9|7494.1|7491.3|0
1631754410000|2021-09-16 01:06:50|7494.3|7491.5|7494.9|7492.1|7494.9|7492.1|7494.3|7491.5|0
1631754420000|2021-09-16 01:07:00|7494.6|7491.8|7492.4|7489.6|7494.6|7491.8|7492.4|7489.6|6
1631754430000|2021-09-16 01:07:10|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|1
1631754440000|2021-09-16 01:07:20|7492.9|7490.1|7492.4|7489.6|7492.9|7490.1|7492.4|7489.6|0
1631754450000|2021-09-16 01:07:30|7493.1|7490.3|7491.4|7488.6|7493.1|7490.3|7491.4|7488.6|1
1631754460000|2021-09-16 01:07:40|7491.9|7489.1|7493.1|7490.3|7493.1|7490.3|7491.9|7489.1|0
1631754480000|2021-09-16 01:08:00|7493.9|7491.1|7494.1|7491.3|7494.1|7491.3|7493.9|7491.1|1
1631754490000|2021-09-16 01:08:10|7494.6|7491.8|7495.1|7492.3|7495.6|7492.8|7494.6|7491.8|2
1631754500000|2021-09-16 01:08:20|7494.6|7491.8|7495.1|7492.3|7495.1|7492.3|7494.6|7491.8|0
1631754530000|2021-09-16 01:08:50|7494.9|7492.1|7495.1|7492.3|7495.1|7492.3|7494.9|7492.1|0
1631754540000|2021-09-16 01:09:00|7494.9|7492.1|7494.6|7491.8|7494.9|7492.1|7494.6|7491.8|1
1631754550000|2021-09-16 01:09:10|7495.1|7492.3|7497.4|7494.6|7498.1|7495.3|7495.1|7492.3|11
1631754560000|2021-09-16 01:09:20|7496.9|7494.1|7499.4|7496.6|7499.4|7496.6|7496.9|7494.1|12
1631754570000|2021-09-16 01:09:30|7499.6|7496.8|7499.4|7496.6|7499.6|7496.8|7499.2|7496.4|2
1631754590000|2021-09-16 01:09:50|7499.2|7496.4|7499.4|7496.6|7499.4|7496.6|7499.2|7496.4|0
1631754600000|2021-09-16 01:10:00|7499.2|7496.4|7499.2|7496.4|7499.7|7496.9|7499.2|7496.4|4
1631754610000|2021-09-16 01:10:10|7497.2|7494.4|7496.9|7494.1|7497.2|7494.4|7496.9|7494.1|10
1631754620000|2021-09-16 01:10:20|7496.7|7493.9|7495.4|7492.6|7496.7|7493.9|7495.4|7492.6|0
1631754630000|2021-09-16 01:10:30|7495.7|7492.9|7495.9|7493.1|7495.9|7493.1|7495.7|7492.9|0
1631754640000|2021-09-16 01:10:40|7496.2|7493.4|7497.4|7494.6|7497.4|7494.6|7496.2|7493.4|2
1631754650000|2021-09-16 01:10:50|7496.9|7494.1|7496.1|7493.3|7496.9|7494.1|7496.1|7493.3|3
1631754660000|2021-09-16 01:11:00|7496.4|7493.6|7496.9|7494.1|7496.9|7494.1|7496.4|7493.6|1
1631754670000|2021-09-16 01:11:10|7497.4|7494.6|7497.9|7495.1|7497.9|7495.1|7497.1|7494.3|1
1631754690000|2021-09-16 01:11:30|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|0
1631754700000|2021-09-16 01:11:40|7497.9|7495.1|7497.4|7494.6|7497.9|7495.1|7497.4|7494.6|2
1631754710000|2021-09-16 01:11:50|7496.3|7493.5|7496.4|7493.6|7496.4|7493.6|7495.9|7493.1|2
1631754720000|2021-09-16 01:12:00|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|0
1631754730000|2021-09-16 01:12:10|7494.9|7492.1|7494.4|7491.6|7494.9|7492.1|7493.9|7491.1|18
1631754750000|2021-09-16 01:12:30|7493.7|7490.9|7493.1|7490.3|7493.7|7490.9|7492.9|7490.1|0
1631754760000|2021-09-16 01:12:40|7492.7|7489.9|7492.4|7489.6|7492.7|7489.9|7492.4|7489.6|3
1631754770000|2021-09-16 01:12:50|7492.1|7489.3|7491.7|7488.9|7492.1|7489.3|7491.7|7488.9|2
1631754780000|2021-09-16 01:13:00|7491.4|7488.6|7492.4|7489.6|7492.4|7489.6|7491.4|7488.6|1
1631754790000|2021-09-16 01:13:10|7492.1|7489.3|7491.9|7489.1|7492.1|7489.3|7491.9|7489.1|0
1631754800000|2021-09-16 01:13:20|7491.7|7488.9|7490.9|7488.1|7491.7|7488.9|7490.9|7488.1|0
1631754810000|2021-09-16 01:13:30|7491.4|7488.6|7491.7|7488.9|7491.7|7488.9|7491.4|7488.6|1
1631754820000|2021-09-16 01:13:40|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7490.9|7488.1|4
1631754830000|2021-09-16 01:13:50|7491.2|7488.4|7491.1|7488.3|7491.2|7488.4|7490.9|7488.1|2
1631754840000|2021-09-16 01:14:00|7491.4|7488.6|7490.7|7487.9|7491.4|7488.6|7490.7|7487.9|5
1631754850000|2021-09-16 01:14:10|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|0
1631754860000|2021-09-16 01:14:20|7491.1|7488.3|7491.4|7488.6|7491.4|7488.6|7491.1|7488.3|0
1631754870000|2021-09-16 01:14:30|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|0
1631754880000|2021-09-16 01:14:40|7491.3|7488.5|7491.9|7489.1|7491.9|7489.1|7491.3|7488.5|0
1631754890000|2021-09-16 01:14:50|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.2|7488.4|0
1631754900000|2021-09-16 01:15:00|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|1
1631754910000|2021-09-16 01:15:10|7490.4|7487.6|7490.7|7487.9|7490.7|7487.9|7490.4|7487.6|1
1631754920000|2021-09-16 01:15:20|7490.4|7487.6|7489.7|7486.9|7490.4|7487.6|7489.4|7486.6|8
1631754930000|2021-09-16 01:15:30|7489.9|7487.1|7488.9|7486.1|7489.9|7487.1|7488.9|7486.1|19
1631754940000|2021-09-16 01:15:40|||||||||3
1631754950000|2021-09-16 01:15:50|||||||||1
1631754960000|2021-09-16 01:16:00|||||||||11
1631754970000|2021-09-16 01:16:10|7489.7|7486.9|7489.4|7486.6|7489.7|7486.9|7489.4|7486.6|2
1631754980000|2021-09-16 01:16:20|7488.9|7486.1|7489.4|7486.6|7489.4|7486.6|7488.9|7486.1|0
1631754990000|2021-09-16 01:16:30|7489.7|7486.9|7488.9|7486.1|7489.7|7486.9|7488.9|7486.1|11
1631755000000|2021-09-16 01:16:40|||||||||7
1631755010000|2021-09-16 01:16:50|7488.6|7485.8|7488.9|7486.1|7488.9|7486.1|7488.6|7485.8|35
1631755020000|2021-09-16 01:17:00|7489.4|7486.6|7489.9|7487.1|7489.9|7487.1|7489.4|7486.6|6
1631755030000|2021-09-16 01:17:10|7490.2|7487.4|7490.4|7487.6|7490.4|7487.6|7490.2|7487.4|1
1631755040000|2021-09-16 01:17:20|7490.6|7487.8|7489.9|7487.1|7490.9|7488.1|7489.9|7487.1|1
1631755050000|2021-09-16 01:17:30|7490.1|7487.3|7490.4|7487.6|7490.4|7487.6|7490.1|7487.3|0
1631755060000|2021-09-16 01:17:40|7489.9|7487.1|7490.4|7487.6|7490.4|7487.6|7489.4|7486.6|0
1631755070000|2021-09-16 01:17:50|7490.2|7487.4|7489.7|7486.9|7490.2|7487.4|7489.7|7486.9|0
1631755080000|2021-09-16 01:18:00|7489.4|7486.6|7489.4|7486.6|7489.9|7487.1|7488.9|7486.1|0
1631755090000|2021-09-16 01:18:10|7489.9|7487.1|7490.1|7487.3|7490.1|7487.3|7489.9|7487.1|0
1631755100000|2021-09-16 01:18:20|7489.7|7486.9|7490.4|7487.6|7490.4|7487.6|7489.7|7486.9|0
1631755110000|2021-09-16 01:18:30|7490.6|7487.8|7490.9|7488.1|7490.9|7488.1|7490.6|7487.8|0
1631755120000|2021-09-16 01:18:40|7490.7|7487.9|7491.4|7488.6|7491.4|7488.6|7490.7|7487.9|4
1631755130000|2021-09-16 01:18:50|7491.9|7489.1|7493.9|7491.1|7493.9|7491.1|7491.9|7489.1|2
1631755140000|2021-09-16 01:19:00|7493.7|7490.9|7494.4|7491.6|7494.7|7491.9|7493.4|7490.6|11
1631755150000|2021-09-16 01:19:10|7493.9|7491.1|7494.9|7492.1|7495.4|7492.6|7493.9|7491.1|2
1631755160000|2021-09-16 01:19:20|7495.1|7492.3|7494.1|7491.3|7495.1|7492.3|7494.1|7491.3|0
1631755170000|2021-09-16 01:19:30|7493.9|7491.1|7495.1|7492.3|7495.1|7492.3|7493.9|7491.1|2
1631755180000|2021-09-16 01:19:40|7494.9|7492.1|7494.4|7491.6|7494.9|7492.1|7494.4|7491.6|1
1631755200000|2021-09-16 01:20:00|7494.1|7491.3|7494.4|7491.6|7495.7|7492.9|7494.1|7491.3|1
1631755210000|2021-09-16 01:20:10|7495.1|7492.3|7494.4|7491.6|7495.1|7492.3|7494.4|7491.6|3
1631755220000|2021-09-16 01:20:20|7494.9|7492.1|7494.1|7491.3|7495.1|7492.3|7494.1|7491.3|1
1631755240000|2021-09-16 01:20:40|7493.9|7491.1|7494.1|7491.3|7494.1|7491.3|7493.7|7490.9|0
1631755260000|2021-09-16 01:21:00|7494.9|7492.1|7495.9|7493.1|7496.9|7494.1|7494.9|7492.1|13
1631755270000|2021-09-16 01:21:10|7495.6|7492.8|7495.9|7493.1|7496.1|7493.3|7495.6|7492.8|15
1631755280000|2021-09-16 01:21:20|7496.1|7493.3|7495.4|7492.6|7496.1|7493.3|7495.4|7492.6|7
1631755290000|2021-09-16 01:21:30|7496|7493.2|7496.6|7493.8|7496.9|7494.1|7496|7493.2|20
1631755300000|2021-09-16 01:21:40|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|12
1631755320000|2021-09-16 01:22:00|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.4|7494.6|12
1631755330000|2021-09-16 01:22:10|7497.9|7495.1|7497.9|7495.1|7498.1|7495.3|7497.9|7495.1|1
1631755340000|2021-09-16 01:22:20|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|0
1631755360000|2021-09-16 01:22:40|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|0
1631755380000|2021-09-16 01:23:00|7497.6|7494.8|7497.9|7495.1|7498.1|7495.3|7497.6|7494.8|5
1631755390000|2021-09-16 01:23:10|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|0
1631755400000|2021-09-16 01:23:20|7498.1|7495.3|7497.6|7494.8|7498.6|7495.8|7497.6|7494.8|27
1631755410000|2021-09-16 01:23:30|7497.4|7494.6|7495.4|7492.6|7497.4|7494.6|7495.4|7492.6|3
1631755420000|2021-09-16 01:23:40|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|0
1631755430000|2021-09-16 01:23:50|7494.9|7492.1|7494.6|7491.8|7494.9|7492.1|7494.6|7491.8|0
1631755440000|2021-09-16 01:24:00|7494.1|7491.3|7494.1|7491.3|7494.1|7491.3|7493.9|7491.1|0
1631755460000|2021-09-16 01:24:20|7493.9|7491.1|7494.1|7491.3|7494.1|7491.3|7493.9|7491.1|0
1631755470000|2021-09-16 01:24:30|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|0
1631755480000|2021-09-16 01:24:40|7494.4|7491.6|7495.4|7492.6|7495.6|7492.8|7494.4|7491.6|1
1631755490000|2021-09-16 01:24:50|7495.6|7492.8|7496.6|7493.8|7496.6|7493.8|7495.6|7492.8|4
1631755500000|2021-09-16 01:25:00|7497.6|7494.8|7496.9|7494.1|7498.6|7495.8|7496.9|7494.1|18
1631755510000|2021-09-16 01:25:10|7497.1|7494.3|7496.9|7494.1|7497.1|7494.3|7496.9|7494.1|4
1631755520000|2021-09-16 01:25:20|7497.1|7494.3|7496.1|7493.3|7497.1|7494.3|7496.1|7493.3|1
1631755530000|2021-09-16 01:25:30|7496.9|7494.1|7494.9|7492.1|7496.9|7494.1|7494.9|7492.1|4
1631755540000|2021-09-16 01:25:40|7494.6|7491.8|7494.4|7491.6|7494.6|7491.8|7493.9|7491.1|1
1631755550000|2021-09-16 01:25:50|7493.9|7491.1|7493.1|7490.3|7493.9|7491.1|7493.1|7490.3|1
1631755560000|2021-09-16 01:26:00|7492.9|7490.1|7492.6|7489.8|7492.9|7490.1|7492.1|7489.3|2
1631755570000|2021-09-16 01:26:10|7492.4|7489.6|7494.4|7491.6|7494.6|7491.8|7491.9|7489.1|35
1631755580000|2021-09-16 01:26:20|7494.9|7492.1|7495.9|7493.1|7495.9|7493.1|7494.9|7492.1|7
1631755600000|2021-09-16 01:26:40|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|1
1631755610000|2021-09-16 01:26:50|7494.9|7492.1|7495.1|7492.3|7495.1|7492.3|7494.4|7491.6|0
1631755620000|2021-09-16 01:27:00|7494.9|7492.1|7496.6|7493.8|7496.6|7493.8|7494.4|7491.6|6
1631755630000|2021-09-16 01:27:10|7495.9|7493.1|7496.4|7493.6|7496.4|7493.6|7495.9|7493.1|12
1631755660000|2021-09-16 01:27:40|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|0
1631755680000|2021-09-16 01:28:00|7496.9|7494.1|7496.4|7493.6|7497.1|7494.3|7496.4|7493.6|1
1631755690000|2021-09-16 01:28:10|7495.9|7493.1|7495.4|7492.6|7495.9|7493.1|7495.4|7492.6|1
1631755700000|2021-09-16 01:28:20|7495.1|7492.3|7495.4|7492.6|7495.4|7492.6|7495.1|7492.3|147
1631755710000|2021-09-16 01:28:30|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|0
1631755720000|2021-09-16 01:28:40|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|0
1631755730000|2021-09-16 01:28:50|7495.4|7492.6|7495.3|7492.5|7495.4|7492.6|7495.1|7492.3|0
1631755740000|2021-09-16 01:29:00|7495.6|7492.8|7495.6|7492.8|7495.9|7493.1|7495.6|7492.8|1
1631755750000|2021-09-16 01:29:10|7495.1|7492.3|7495.4|7492.6|7495.4|7492.6|7495.1|7492.3|0
1631755760000|2021-09-16 01:29:20|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|1
1631755770000|2021-09-16 01:29:30|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|1
1631755790000|2021-09-16 01:29:50|7494.9|7492.1|7496.1|7493.3|7496.1|7493.3|7494.9|7492.1|2
1631755800000|2021-09-16 01:30:00|7495.9|7493.1|7495.1|7492.3|7495.9|7493.1|7495.1|7492.3|3
1631755810000|2021-09-16 01:30:10|7494.4|7491.6|7495.4|7492.6|7495.4|7492.6|7494.4|7491.6|1
1631755820000|2021-09-16 01:30:20|7495.1|7492.3|7495.3|7492.5|7495.3|7492.5|7494.6|7491.8|0
1631755830000|2021-09-16 01:30:30|7495.1|7492.3|7496.1|7493.3|7496.1|7493.3|7495.1|7492.3|0
1631755840000|2021-09-16 01:30:40|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|0
1631755850000|2021-09-16 01:30:50|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|1
1631755860000|2021-09-16 01:31:00|7495.8|7493|7496.6|7493.8|7496.6|7493.8|7495.8|7493|0
1631755870000|2021-09-16 01:31:10|7496.3|7493.5|7495.1|7492.3|7496.3|7493.5|7495.1|7492.3|9
1631755890000|2021-09-16 01:31:30|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|2
1631755900000|2021-09-16 01:31:40|7497|7494.2|7496.8|7494|7497.8|7495|7496.8|7494|9
1631755920000|2021-09-16 01:32:00|7497.1|7494.3|7495.8|7493|7497.8|7495|7495.8|7493|25
1631755930000|2021-09-16 01:32:10|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7494.6|7491.8|7
1631755940000|2021-09-16 01:32:20|7494.8|7492|7495.1|7492.3|7495.1|7492.3|7494.8|7492|0
1631755950000|2021-09-16 01:32:30|7495.3|7492.5|7495.1|7492.3|7495.6|7492.8|7494.8|7492|1
1631755960000|2021-09-16 01:32:40|7494.6|7491.8|7494.8|7492|7495.1|7492.3|7494.6|7491.8|0
1631755970000|2021-09-16 01:32:50|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7494.8|7492|0
1631755980000|2021-09-16 01:33:00|7494.8|7492|7495.1|7492.3|7495.1|7492.3|7494.3|7491.5|2
1631755990000|2021-09-16 01:33:10|7494.8|7492|7492.3|7489.5|7494.8|7492|7491.8|7489|6
1631756000000|2021-09-16 01:33:20|7492.1|7489.3|7492.3|7489.5|7492.3|7489.5|7491.8|7489|1
1631756010000|2021-09-16 01:33:30|7492.1|7489.3|7491.1|7488.3|7492.1|7489.3|7491.1|7488.3|5
1631756020000|2021-09-16 01:33:40|7491.6|7488.8|7490.1|7487.3|7491.8|7489|7489.8|7487|11
1631756030000|2021-09-16 01:33:50|7490.3|7487.5|7488.8|7486|7490.3|7487.5|7488.8|7486|10
1631756040000|2021-09-16 01:34:00|7489.1|7486.3|7489.6|7486.8|7489.6|7486.8|7489.1|7486.3|2
1631756050000|2021-09-16 01:34:10|7489.8|7487|7489.1|7486.3|7490.1|7487.3|7489.1|7486.3|6
1631756060000|2021-09-16 01:34:20|7488.8|7486|7488.8|7486|7489.1|7486.3|7488.8|7486|2
1631756070000|2021-09-16 01:34:30|||||||||8
1631756080000|2021-09-16 01:34:40|7489.1|7486.3|7488.8|7486|7489.1|7486.3|7488.8|7486|4
1631756090000|2021-09-16 01:34:50|7489.1|7486.3|7490.3|7487.5|7490.3|7487.5|7489.1|7486.3|0
1631756100000|2021-09-16 01:35:00|7490.6|7487.8|7491.8|7489|7491.8|7489|7490.6|7487.8|1
1631756110000|2021-09-16 01:35:10|7492.4|7489.6|7493.3|7490.5|7493.8|7491|7492.3|7489.5|1
1631756130000|2021-09-16 01:35:30|7494.1|7491.3|7494.8|7492|7494.8|7492|7493.8|7491|2
1631756140000|2021-09-16 01:35:40|7494.6|7491.8|7494.1|7491.3|7494.6|7491.8|7493.3|7490.5|0
1631756160000|2021-09-16 01:36:00|7494.3|7491.5|7494.8|7492|7494.8|7492|7494.3|7491.5|0
1631756180000|2021-09-16 01:36:20|7494|7491.2|7493.1|7490.3|7494.3|7491.5|7493.1|7490.3|3
1631756200000|2021-09-16 01:36:40|7493.3|7490.5|7493.1|7490.3|7493.6|7490.8|7493.1|7490.3|0
1631756220000|2021-09-16 01:37:00|7493.3|7490.5|7493.1|7490.3|7494.1|7491.3|7493.1|7490.3|2
1631756230000|2021-09-16 01:37:10|7493.8|7491|7493.1|7490.3|7493.8|7491|7493.1|7490.3|0
1631756240000|2021-09-16 01:37:20|7493.3|7490.5|7495.1|7492.3|7495.1|7492.3|7493.3|7490.5|2
1631756250000|2021-09-16 01:37:30|7494.3|7491.5|7494.1|7491.3|7494.3|7491.5|7493.8|7491|0
1631756260000|2021-09-16 01:37:40|7493.8|7491|7494.1|7491.3|7494.1|7491.3|7493.8|7491|0
1631756270000|2021-09-16 01:37:50|7493.1|7490.3|7494.1|7491.3|7494.8|7492|7492.8|7490|1
1631756280000|2021-09-16 01:38:00|7494.8|7492|7494.3|7491.5|7495.1|7492.3|7494.3|7491.5|0
1631756300000|2021-09-16 01:38:20|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|0
1631756310000|2021-09-16 01:38:30|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|7493.1|7490.3|0
1631756320000|2021-09-16 01:38:40|7493.8|7491|7493.1|7490.3|7493.8|7491|7492.8|7490|0
1631756340000|2021-09-16 01:39:00|7492.8|7490|7493.1|7490.3|7493.1|7490.3|7492.8|7490|0
1631756350000|2021-09-16 01:39:10|7492.8|7490|7492.6|7489.8|7492.8|7490|7492.6|7489.8|0
1631756360000|2021-09-16 01:39:20|7492.2|7488.2|7491.8|7489|7492.2|7489|7491.8|7488.2|5
1631756370000|2021-09-16 01:39:30|7492.1|7489.3|7491.8|7489|7492.1|7489.3|7491.8|7489|6
1631756380000|2021-09-16 01:39:40|7492|7489.2|7492.3|7489.5|7492.3|7489.5|7492|7489.2|1
1631756390000|2021-09-16 01:39:50|7491.8|7489|7491.8|7489|7493|7490.2|7491.8|7489|6
1631756400000|2021-09-16 01:40:00|7492|7489.2|7491.3|7488.5|7492|7489.2|7491.3|7488.5|1
1631756410000|2021-09-16 01:40:10|7491.8|7489|7491|7488.2|7491.8|7489|7491|7488.2|0
1631756420000|2021-09-16 01:40:20|7491.8|7489|7492.6|7489.8|7492.6|7489.8|7491.8|7489|3
1631756430000|2021-09-16 01:40:30|7492.8|7490|7491|7488.2|7492.8|7490|7491|7488.2|0
1631756440000|2021-09-16 01:40:40|7491.8|7489|7491.8|7489|7491.8|7489|7491.8|7489|0
1631756450000|2021-09-16 01:40:50|7491|7488.2|7490.8|7488|7491|7488.2|7490.8|7488|0
1631756460000|2021-09-16 01:41:00|7490.6|7487.8|7489.5|7486.7|7490.6|7487.8|7489.5|7486.7|3
1631756470000|2021-09-16 01:41:10|7489.3|7486.5|7489.8|7487|7489.8|7487|7489.3|7486.5|0
1631756480000|2021-09-16 01:41:20|7490|7487.2|7489.8|7487|7490|7487.2|7489.8|7487|4
1631756490000|2021-09-16 01:41:30|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|0
1631756500000|2021-09-16 01:41:40|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|1
1631756510000|2021-09-16 01:41:50|7489.5|7486.7|7489|7486.2|7489.5|7486.7|7489|7486.2|1
1631756520000|2021-09-16 01:42:00|7489.3|7486.5|7488.8|7486|7489.3|7486.5|7488.8|7486|1
1631756550000|2021-09-16 01:42:30|7489.3|7486.5|7489|7486.2|7489.5|7486.7|7488.8|7486|11
1631756560000|2021-09-16 01:42:40|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|4
1631756570000|2021-09-16 01:42:50|7489|7486.2|7489.8|7487|7489.8|7487|7488.8|7486|11
1631756580000|2021-09-16 01:43:00|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489|7486.2|1
1631756590000|2021-09-16 01:43:10|7489.8|7487|7489|7486.2|7489.8|7487|7489|7486.2|5
1631756600000|2021-09-16 01:43:20|7488.8|7486|7488.8|7486|7489|7486.2|7488.8|7486|0
1631756610000|2021-09-16 01:43:30|7489|7486.2|7488.8|7486|7489|7486.2|7488.8|7486|5
1631756630000|2021-09-16 01:43:50|7489|7486.2|7488.8|7486|7489|7486.2|7488.8|7486|51
1631756640000|2021-09-16 01:44:00|||||||||23
1631756650000|2021-09-16 01:44:10|7488.5|7485.7|7486.5|7483.7|7488.5|7485.7|7486.5|7483.7|48
1631756660000|2021-09-16 01:44:20|7487|7484.2|7486.8|7484|7487|7484.2|7486.6|7483.8|26
1631756670000|2021-09-16 01:44:30|7486.6|7483.8|7486.8|7484|7487.3|7484.5|7486.6|7483.8|6
1631756680000|2021-09-16 01:44:40|7486.6|7483.8|7486.6|7483.8|7486.8|7484|7486.6|7483.8|1
1631756690000|2021-09-16 01:44:50|7486.1|7483.3|7485.3|7482.5|7486.1|7483.3|7485.1|7482.3|6
1631756700000|2021-09-16 01:45:00|7485|7482.2|7484.8|7482|7485.6|7482.8|7484.5|7481.7|17
1631756710000|2021-09-16 01:45:10|7485|7482.2|7485.8|7483|7485.8|7483|7485|7482.2|8
1631756720000|2021-09-16 01:45:20|7486.8|7484|7486.8|7484|7486.8|7484|7486.6|7483.8|17
1631756730000|2021-09-16 01:45:30|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|0
1631756740000|2021-09-16 01:45:40|7486.8|7484|7487.5|7484.7|7487.8|7485|7486.8|7484|6
1631756750000|2021-09-16 01:45:50|7487.3|7484.5|7487.3|7484.5|7487.5|7484.7|7487.3|7484.5|4
1631756760000|2021-09-16 01:46:00|7486.8|7484|7486.8|7484|7486.8|7484|7486.8|7484|1
1631756770000|2021-09-16 01:46:10|7486.5|7483.7|7486.3|7483.5|7486.8|7484|7486.3|7483.5|9
1631756780000|2021-09-16 01:46:20|7486.8|7484|7486.8|7484|7487.3|7484.5|7486.8|7484|2
1631756790000|2021-09-16 01:46:30|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|2
1631756800000|2021-09-16 01:46:40|7487.1|7484.3|7487.5|7484.7|7487.5|7484.7|7486.8|7484|2
1631756810000|2021-09-16 01:46:50|7487.3|7484.5|7487.3|7484.5|7487.5|7484.7|7487.3|7484.5|2
1631756820000|2021-09-16 01:47:00|7487.1|7484.3|7487.5|7484.7|7487.5|7484.7|7486.8|7484|4
1631756840000|2021-09-16 01:47:20|7487.1|7484.3|7486.3|7483.5|7487.1|7484.3|7486.3|7483.5|1
1631756860000|2021-09-16 01:47:40|7485.8|7483|7484.8|7482|7485.8|7483|7484.8|7482|8
1631756870000|2021-09-16 01:47:50|||||||||9
1631756880000|2021-09-16 01:48:00|7485|7482.2|7485.5|7482.7|7485.5|7482.7|7485|7482.2|4
1631756890000|2021-09-16 01:48:10|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|1
1631756900000|2021-09-16 01:48:20|7485.8|7483|7485.8|7483|7485.8|7483|7485.6|7482.8|0
1631756910000|2021-09-16 01:48:30|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|0
1631756930000|2021-09-16 01:48:50|7485.8|7483|7485.6|7482.8|7485.8|7483|7485.6|7482.8|0
1631756960000|2021-09-16 01:49:20|7485.8|7483|7485.8|7483|7485.8|7483|7485.8|7483|0
1631756970000|2021-09-16 01:49:30|7486|7483.2|7485.6|7482.8|7486|7483.2|7485.6|7482.8|2
1631756980000|2021-09-16 01:49:40|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|0
1631756990000|2021-09-16 01:49:50|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|0
1631757000000|2021-09-16 01:50:00|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|0
1631757010000|2021-09-16 01:50:10|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|12
1631757020000|2021-09-16 01:50:20|7485.1|7482.3|7484.5|7481.7|7485.3|7482.5|7484.5|7481.7|14
1631757030000|2021-09-16 01:50:30|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|0
1631757040000|2021-09-16 01:50:40|7484.5|7481.7|7484.8|7482|7484.8|7482|7484.5|7481.7|16
1631757060000|2021-09-16 01:51:00|7485.8|7483|7485.1|7482.3|7486|7483.2|7485.1|7482.3|18
1631757070000|2021-09-16 01:51:10|7484.5|7481.7|7484.5|7481.7|7484.8|7482|7484.5|7481.7|71
1631757080000|2021-09-16 01:51:20|7484.8|7482|7484.5|7481.7|7484.8|7482|7484.5|7481.7|6
1631757090000|2021-09-16 01:51:30|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|0
1631757100000|2021-09-16 01:51:40|7484.5|7481.7|7485|7482.2|7485|7482.2|7484.5|7481.7|3
1631757110000|2021-09-16 01:51:50|7485.6|7482.8|7487.3|7484.5|7487.5|7484.7|7485.6|7482.8|33
1631757120000|2021-09-16 01:52:00|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|0
1631757130000|2021-09-16 01:52:10|7487.8|7485|7488.5|7485.7|7488.5|7485.7|7487.8|7485|3
1631757140000|2021-09-16 01:52:20|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|0
1631757150000|2021-09-16 01:52:30|7488.8|7486|7489|7486.2|7489|7486.2|7488.8|7486|0
1631757170000|2021-09-16 01:52:50|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|0
1631757180000|2021-09-16 01:53:00|7489.3|7486.5|7488.8|7486|7489.3|7486.5|7488.8|7486|3
1631757190000|2021-09-16 01:53:10|7488.5|7485.7|7488.1|7485.3|7488.5|7485.7|7488.1|7485.3|1
1631757200000|2021-09-16 01:53:20|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|5
1631757210000|2021-09-16 01:53:30|7489.1|7486.3|7489.5|7486.7|7490|7487.2|7489.1|7486.3|4
1631757220000|2021-09-16 01:53:40|7489.3|7486.5|7489.5|7486.7|7489.5|7486.7|7489.3|7486.5|0
1631757230000|2021-09-16 01:53:50|7489.3|7486.5|7489.5|7486.7|7490|7487.2|7489.3|7486.5|0
1631757240000|2021-09-16 01:54:00|7490|7487.2|7490|7487.2|7490|7487.2|7489.3|7486.5|2
1631757250000|2021-09-16 01:54:10|7490.5|7487.7|7490|7487.2|7490.7|7487.9|7489.5|7486.7|1
1631757260000|2021-09-16 01:54:20|7489.8|7487|7489.8|7487|7490|7487.2|7489|7486.2|1
1631757270000|2021-09-16 01:54:30|7489.3|7486.5|7488.3|7485.5|7489.3|7486.5|7488.3|7485.5|3
1631757280000|2021-09-16 01:54:40|7488.6|7485.8|7488.5|7485.7|7488.8|7486|7488.5|7485.7|10
1631757290000|2021-09-16 01:54:50|7489|7486.2|7488.5|7485.7|7489|7486.2|7488.5|7485.7|1
1631757300000|2021-09-16 01:55:00|7488|7485.2|7486.5|7483.7|7488|7485.2|7486.5|7483.7|6
1631757310000|2021-09-16 01:55:10|7487|7484.2|7487|7484.2|7487.3|7484.5|7486.8|7484|7
1631757320000|2021-09-16 01:55:20|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|0
1631757330000|2021-09-16 01:55:30|7487.3|7484.5|7486.5|7483.7|7487.3|7484.5|7486.3|7483.5|13
1631757340000|2021-09-16 01:55:40|7486.8|7484|7486.3|7483.5|7486.8|7484|7486|7483.2|7
1631757350000|2021-09-16 01:55:50|7486.8|7484|7486.8|7484|7486.8|7484|7486.8|7484|1
1631757360000|2021-09-16 01:56:00|7486.3|7483.5|7488|7485.2|7488|7485.2|7486.3|7483.5|1
1631757370000|2021-09-16 01:56:10|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|0
1631757380000|2021-09-16 01:56:20|7487.2|7484.4|7487.5|7484.7|7487.5|7484.7|7486.5|7483.7|1
1631757390000|2021-09-16 01:56:30|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|0
1631757400000|2021-09-16 01:56:40|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|0
1631757410000|2021-09-16 01:56:50|7486|7483.2|7486.7|7483.9|7486.7|7483.9|7486|7483.2|0
1631757420000|2021-09-16 01:57:00|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|0
1631757430000|2021-09-16 01:57:10|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|0
1631757440000|2021-09-16 01:57:20|7486.7|7483.9|7486|7483.2|7486.7|7483.9|7486|7483.2|0
1631757450000|2021-09-16 01:57:30|7485.5|7482.7|7485|7482.2|7485.5|7482.7|7485|7482.2|2
1631757460000|2021-09-16 01:57:40|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7484.8|7482|0
1631757480000|2021-09-16 01:58:00|7485.5|7482.7|7486.5|7483.7|7486.5|7483.7|7485|7482.2|8
1631757490000|2021-09-16 01:58:10|7486.3|7483.5|7485.8|7483|7486.3|7483.5|7485.8|7483|1
1631757510000|2021-09-16 01:58:30|7486.2|7483.4|7486|7483.2|7486.3|7483.5|7485.5|7482.7|3
1631757520000|2021-09-16 01:58:40|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|10
1631757530000|2021-09-16 01:58:50|7485.4|7482.6|7486.2|7483.4|7486.2|7483.4|7485.4|7482.6|4
1631757540000|2021-09-16 01:59:00|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486|7483.2|1
1631757550000|2021-09-16 01:59:10|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|0
1631757560000|2021-09-16 01:59:20|7485.8|7483|7485|7482.2|7485.8|7483|7485|7482.2|3
1631757570000|2021-09-16 01:59:30|7485.2|7482.4|7485.8|7483|7485.8|7483|7485.2|7482.4|1
1631757580000|2021-09-16 01:59:40|7485|7482.2|7485|7482.2|7485|7482.2|7485|7482.2|1
1631757590000|2021-09-16 01:59:50|7485.2|7482.4|7484.7|7481.9|7485.3|7482.5|7484.5|7481.7|4
1631757600000|2021-09-16 02:00:00|7485|7482.2|7485.5|7482.7|7485.5|7482.7|7484.5|7481.7|5
1631757610000|2021-09-16 02:00:10|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485|7482.2|1
1631757620000|2021-09-16 02:00:20|||||||||5
1631757630000|2021-09-16 02:00:30|7485.7|7482.9|7485.7|7482.9|7485.7|7482.9|7485.7|7482.9|0
1631757640000|2021-09-16 02:00:40|7486|7483.2|7485.9|7483.1|7486.5|7483.7|7485.9|7483.1|0
1631757650000|2021-09-16 02:00:50|7486.5|7483.7|7486.7|7483.9|7486.7|7483.9|7486.5|7483.7|10
1631757660000|2021-09-16 02:01:00|7486.5|7483.7|7488.2|7485.4|7488.2|7485.4|7485.4|7482.6|24
1631757670000|2021-09-16 02:01:10|7488.4|7485.6|7488.7|7485.9|7488.7|7485.9|7488.4|7485.6|0
1631757690000|2021-09-16 02:01:30|7488.4|7485.6|7487.7|7484.9|7488.7|7485.9|7487.7|7484.9|11
1631757700000|2021-09-16 02:01:40|7486.9|7484.1|7486.9|7484.1|7486.9|7484.1|7486.4|7483.6|1
1631757710000|2021-09-16 02:01:50|7486.7|7483.9|7486.2|7483.4|7486.7|7483.9|7486.2|7483.4|0
1631757720000|2021-09-16 02:02:00|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|1
1631757730000|2021-09-16 02:02:10|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|0
1631757750000|2021-09-16 02:02:30|7485.9|7483.1|7486.2|7483.4|7486.2|7483.4|7485.7|7482.9|1
1631757760000|2021-09-16 02:02:40|7486.5|7483.7|7487|7484.2|7487|7484.2|7486.5|7483.7|5
1631757770000|2021-09-16 02:02:50|7486.5|7483.7|7486.7|7483.9|7486.7|7483.9|7486.5|7483.7|0
1631757780000|2021-09-16 02:03:00|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|0
1631757790000|2021-09-16 02:03:10|7487.5|7484.7|7487.2|7484.4|7487.5|7484.7|7487.2|7484.4|11
1631757800000|2021-09-16 02:03:20|7486.9|7484.1|7488.4|7485.6|7488.4|7485.6|7486.2|7483.4|57
1631757810000|2021-09-16 02:03:30|7488.7|7485.9|7488|7485.2|7488.9|7486.1|7487.2|7484.4|9
1631757820000|2021-09-16 02:03:40|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7487.9|7485.1|0
1631757830000|2021-09-16 02:03:50|7488|7485.2|7490.7|7487.9|7490.7|7487.9|7488|7485.2|0
1631757840000|2021-09-16 02:04:00|7490.5|7487.7|7490.2|7487.4|7490.9|7488.1|7490.2|7487.4|2
1631757870000|2021-09-16 02:04:30|7490.5|7487.7|7490.7|7487.9|7490.7|7487.9|7490.5|7487.7|5
1631757880000|2021-09-16 02:04:40|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|0
1631757890000|2021-09-16 02:04:50|7491.2|7488.4|7493.5|7490.7|7493.9|7491.1|7491.2|7488.4|28
1631757900000|2021-09-16 02:05:00|7493.2|7490.4|7495.2|7492.4|7495.2|7492.4|7492.7|7489.9|21
1631757910000|2021-09-16 02:05:10|7494.9|7492.1|7495.7|7492.9|7496.2|7493.4|7494.9|7492.1|10
1631757920000|2021-09-16 02:05:20|7495.9|7493.1|7497.9|7495.1|7497.9|7495.1|7495.9|7493.1|21
1631757930000|2021-09-16 02:05:30|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|23
1631757940000|2021-09-16 02:05:40|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|0
1631757950000|2021-09-16 02:05:50|7498.2|7495.4|7498.9|7496.1|7499.2|7496.4|7498.2|7495.4|18
1631757960000|2021-09-16 02:06:00|7498.7|7495.9|7498.9|7496.1|7498.9|7496.1|7498.7|7495.9|0
1631757970000|2021-09-16 02:06:10|7498.7|7495.9|7499.2|7496.4|7499.2|7496.4|7498.7|7495.9|0
1631757980000|2021-09-16 02:06:20|7499|7496.2|7499|7496.2|7500.5|7497.7|7498.5|7495.7|20
1631757990000|2021-09-16 02:06:30|7499.2|7496.4|7499|7496.2|7499.2|7496.4|7499|7496.2|0
1631758000000|2021-09-16 02:06:40|7499.2|7496.4|7499|7496.2|7499.2|7496.4|7499|7496.2|1
1631758010000|2021-09-16 02:06:50|||||||||2
1631758020000|2021-09-16 02:07:00|7498.8|7496|7499.4|7496.6|7499.4|7496.6|7498.8|7496|6
1631758030000|2021-09-16 02:07:10|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|1
1631758040000|2021-09-16 02:07:20|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|1
1631758050000|2021-09-16 02:07:30|7499|7496.2|7499.4|7496.6|7499.4|7496.6|7498.8|7496|16
1631758060000|2021-09-16 02:07:40|7499.7|7496.9|7500.2|7497.4|7500.2|7497.4|7499.5|7496.7|5
1631758070000|2021-09-16 02:07:50|7500.5|7497.7|7502.2|7499.4|7503.5|7500.7|7500.5|7497.7|41
1631758080000|2021-09-16 02:08:00|7502|7499.2|7503.7|7500.9|7504.2|7501.4|7502|7499.2|10
1631758090000|2021-09-16 02:08:10|7504.2|7501.4|7505.2|7502.4|7505.5|7502.7|7504|7501.2|54
1631758100000|2021-09-16 02:08:20|7504.7|7501.9|7505.2|7502.4|7505.2|7502.4|7504.7|7501.9|4
1631758110000|2021-09-16 02:08:30|7504.7|7501.9|7506.2|7503.4|7506.6|7503.8|7504.7|7501.9|24
1631758120000|2021-09-16 02:08:40|7505.9|7503.1|7505.2|7502.4|7505.9|7503.1|7505.2|7502.4|14
1631758130000|2021-09-16 02:08:50|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.2|7502.4|0
1631758140000|2021-09-16 02:09:00|7505.9|7503.1|7507.7|7504.9|7508|7505.2|7505.9|7503.1|19
1631758150000|2021-09-16 02:09:10|7507.5|7504.7|7508.2|7505.4|7508.4|7505.6|7507.2|7504.4|14
1631758160000|2021-09-16 02:09:20|7507.9|7505.1|7507.7|7504.9|7508|7505.2|7507.7|7504.9|7
1631758170000|2021-09-16 02:09:30|7508|7505.2|7508.4|7505.6|7508.4|7505.6|7508|7505.2|2
1631758180000|2021-09-16 02:09:40|7508.7|7505.9|7510.2|7507.4|7510.4|7507.6|7508.7|7505.9|2
1631758200000|2021-09-16 02:10:00|7509.9|7507.1|7507.5|7504.7|7509.9|7507.1|7507.5|7504.7|3
1631758210000|2021-09-16 02:10:10|7507.2|7504.4|7506.7|7503.9|7507.2|7504.4|7506|7503.2|20
1631758220000|2021-09-16 02:10:20|7506.2|7503.4|7505|7502.2|7506.2|7503.4|7505|7502.2|10
1631758230000|2021-09-16 02:10:30|7504.7|7501.9|7503|7500.2|7504.7|7501.9|7503|7500.2|3
1631758240000|2021-09-16 02:10:40|7502.7|7499.9|7504.7|7501.9|7504.7|7501.9|7502.7|7499.9|8
1631758250000|2021-09-16 02:10:50|||||||||1
1631758260000|2021-09-16 02:11:00|7504.4|7501.6|7505.9|7503.1|7505.9|7503.1|7504.4|7501.6|101
1631758270000|2021-09-16 02:11:10|7505.6|7502.8|7505|7502.2|7505.6|7502.8|7504.7|7501.9|30
1631758280000|2021-09-16 02:11:20|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|25
1631758290000|2021-09-16 02:11:30|7504.5|7501.7|7504.2|7501.4|7504.5|7501.7|7504.2|7501.4|70
1631758300000|2021-09-16 02:11:40|7504|7501.2|7503.9|7501.1|7504.2|7501.4|7503.7|7500.9|2
1631758310000|2021-09-16 02:11:50|7504.2|7501.4|7507.4|7504.6|7507.9|7505.1|7504.2|7501.4|13
1631758320000|2021-09-16 02:12:00|7508.2|7505.4|7508.9|7506.1|7508.9|7506.1|7508.2|7505.4|5
1631758330000|2021-09-16 02:12:10|7509.4|7506.6|7508.7|7505.9|7509.4|7506.6|7508.7|7505.9|4
1631758340000|2021-09-16 02:12:20|7509.2|7506.4|7509.7|7506.9|7509.7|7506.9|7509.2|7506.4|2
1631758350000|2021-09-16 02:12:30|7510.4|7507.6|7510|7507.2|7510.4|7507.6|7510|7507.2|2
1631758360000|2021-09-16 02:12:40|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|1
1631758370000|2021-09-16 02:12:50|7510.4|7507.6|7510.7|7507.9|7512.2|7509.4|7510.4|7507.6|27
1631758380000|2021-09-16 02:13:00|7510.5|7507.7|7510.4|7507.6|7510.5|7507.7|7509.6|7506.8|2
1631758390000|2021-09-16 02:13:10|7511.1|7508.3|7514.4|7511.6|7514.9|7512.1|7511.1|7508.2|598
1631758400000|2021-09-16 02:13:20|7514.6|7511.8|7516.1|7513.3|7516.6|7513.8|7514.6|7511.8|9
1631758410000|2021-09-16 02:13:30|7515.6|7512.8|7514.9|7512.1|7516.1|7513.3|7514.9|7512.1|6
1631758420000|2021-09-16 02:13:40|7515.2|7511.2|7515.6|7512.8|7516.1|7513.3|7514.4|7511.2|13
1631758430000|2021-09-16 02:13:50|7515.9|7513.1|7515.6|7512.8|7516.1|7513.3|7515.6|7512.8|44
1631758440000|2021-09-16 02:14:00|7515.9|7513.1|7516.6|7513.8|7516.6|7513.8|7515.6|7512.8|1
1631758450000|2021-09-16 02:14:10|7516.1|7513.3|7517.1|7514.3|7517.6|7514.8|7515.6|7512.8|18
1631758460000|2021-09-16 02:14:20|7517.4|7514.6|7516.4|7513.6|7517.4|7514.6|7515.6|7512.8|15
1631758470000|2021-09-16 02:14:30|7515.9|7513.1|7516.1|7513.3|7516.1|7513.3|7515.9|7513.1|0
1631758480000|2021-09-16 02:14:40|7515.6|7512.8|7515.4|7512.6|7515.6|7512.8|7514.6|7511.8|4
1631758490000|2021-09-16 02:14:50|7515.7|7512.9|7517.9|7515.1|7518.4|7515.6|7515.7|7512.9|52
1631758500000|2021-09-16 02:15:00|7517.6|7514.8|7517.6|7514.8|7517.6|7514.8|7517.1|7514.3|1
1631758510000|2021-09-16 02:15:10|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|7517.1|7514.3|2
1631758520000|2021-09-16 02:15:20|7517.1|7514.3|7517.1|7514.3|7517.1|7514.3|7517.1|7514.3|0
1631758530000|2021-09-16 02:15:30|7516.4|7513.6|7516.6|7513.8|7516.6|7513.8|7516.4|7513.6|9
1631758540000|2021-09-16 02:15:40|7516.3|7513.5|7516.6|7513.8|7516.6|7513.8|7516.3|7513.5|1
1631758550000|2021-09-16 02:15:50|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|1
1631758560000|2021-09-16 02:16:00|7517.3|7514.5|7516.8|7514|7517.3|7514.5|7516.8|7514|46
1631758570000|2021-09-16 02:16:10|7516.6|7513.8|7516.6|7513.8|7517.3|7514.5|7516.6|7513.8|12
1631758580000|2021-09-16 02:16:20|7516.3|7513.5|7516.8|7514|7517.8|7515|7516.3|7513.5|25
1631758590000|2021-09-16 02:16:30|7516.3|7513.5|7516.8|7514|7516.8|7514|7516.3|7513.5|0
1631758600000|2021-09-16 02:16:40|7516.6|7513.8|7517.1|7514.3|7517.6|7514.8|7516.3|7513.5|6
1631758620000|2021-09-16 02:17:00|7516.8|7514|7517.6|7514.8|7517.6|7514.8|7516.8|7514|0
1631758630000|2021-09-16 02:17:10|7517.1|7514.3|7516.6|7513.8|7517.1|7514.3|7516.6|7513.8|0
1631758650000|2021-09-16 02:17:30|7516.3|7513.5|7516.8|7514|7516.8|7514|7516.3|7513.5|13
1631758660000|2021-09-16 02:17:40|7516.6|7513.8|7516.6|7513.8|7516.8|7514|7516.3|7513.5|1
1631758670000|2021-09-16 02:17:50|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|7
1631758680000|2021-09-16 02:18:00|7516.6|7513.8|7512.8|7510|7516.6|7513.8|7512.6|7509.8|11
1631758690000|2021-09-16 02:18:10|7512.6|7509.8|7512.3|7509.5|7512.8|7510|7512.3|7509.5|1
1631758700000|2021-09-16 02:18:20|7512.4|7509.6|7512.4|7509.6|7512.6|7509.8|7511.8|7509|1
1631758710000|2021-09-16 02:18:30|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|0
1631758750000|2021-09-16 02:19:10|7512.3|7509.5|7510.8|7508|7512.3|7509.5|7510.8|7508|6
1631758760000|2021-09-16 02:19:20|7510.6|7507.8|7512.4|7509.6|7512.4|7509.6|7510.6|7507.8|3
1631758770000|2021-09-16 02:19:30|7512.1|7509.3|7511.4|7508.6|7512.1|7509.3|7511.4|7508.6|0
1631758780000|2021-09-16 02:19:40|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|0
1631758790000|2021-09-16 02:19:50|7510.6|7507.8|7511.1|7508.3|7511.1|7508.3|7510.3|7507.5|2
1631758800000|2021-09-16 02:20:00|7510.8|7508|7510.8|7508|7510.8|7508|7510.8|7508|0
1631758810000|2021-09-16 02:20:10|7511.4|7508.6|7512.1|7509.3|7512.1|7509.3|7511.4|7508.6|1
1631758820000|2021-09-16 02:20:20|7511.6|7508.8|7512.6|7509.8|7512.6|7509.8|7511.6|7508.8|0
1631758840000|2021-09-16 02:20:40|7512.9|7510.1|7514.6|7511.8|7514.6|7511.8|7512.9|7510.1|74
1631758850000|2021-09-16 02:20:50|7513.7|7510.9|7513.4|7510.6|7513.7|7510.9|7513.4|7510.6|1
1631758860000|2021-09-16 02:21:00|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|0
1631758870000|2021-09-16 02:21:10|7513.8|7511|7513.8|7511|7513.8|7511|7513.6|7510.8|0
1631758890000|2021-09-16 02:21:30|7513.6|7510.8|7512.8|7510|7513.6|7510.8|7512.6|7509.8|1
1631758900000|2021-09-16 02:21:40|7512.6|7509.8|7511.8|7509|7512.6|7509.8|7511.6|7508.8|1
1631758920000|2021-09-16 02:22:00|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|7511.4|7508.6|1
1631758940000|2021-09-16 02:22:20|7511.8|7509|7511.6|7508.8|7511.8|7509|7511.6|7508.8|0
1631758950000|2021-09-16 02:22:30|7511.8|7509|7511.9|7509.1|7511.9|7509.1|7511.8|7509|0
1631758960000|2021-09-16 02:22:40|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|0
1631758970000|2021-09-16 02:22:50|7511.4|7508.6|7511.6|7508.8|7511.6|7508.8|7511.4|7508.6|5
1631758980000|2021-09-16 02:23:00|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|0
1631759000000|2021-09-16 02:23:20|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|0
1631759010000|2021-09-16 02:23:30|7511.8|7509|7511.8|7509|7511.8|7509|7511.8|7509|1
1631759020000|2021-09-16 02:23:40|7511.6|7508.8|7511.8|7509|7511.8|7509|7511.6|7508.8|4
1631759080000|2021-09-16 02:24:40|7512.3|7509.5|7512.4|7509.6|7513.1|7510.3|7512.3|7509.5|0
1631759100000|2021-09-16 02:25:00|7512.1|7509.3|7512.4|7509.6|7512.4|7509.6|7511.9|7509.1|1
1631759110000|2021-09-16 02:25:10|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|7512.4|7509.6|1
1631759120000|2021-09-16 02:25:20|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|0
1631759130000|2021-09-16 02:25:30|7512.4|7509.6|7512.1|7509.3|7512.6|7509.8|7512.1|7509.3|0
1631759150000|2021-09-16 02:25:50|7511.9|7509.1|7511.4|7508.6|7512.1|7509.3|7511.4|7508.6|0
1631759160000|2021-09-16 02:26:00|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|0
1631759170000|2021-09-16 02:26:10|7510.6|7507.8|7510.8|7508|7510.8|7508|7510.4|7507.6|2
1631759180000|2021-09-16 02:26:20|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|0
1631759190000|2021-09-16 02:26:30|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|7510.1|7507.3|0
1631759200000|2021-09-16 02:26:40|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|0
1631759220000|2021-09-16 02:27:00|7511.1|7508.3|7511.1|7508.3|7511.3|7508.5|7510.9|7508.1|1
1631759240000|2021-09-16 02:27:20|7510.4|7507.6|7510.8|7508|7510.8|7508|7510.4|7507.6|0
1631759250000|2021-09-16 02:27:30|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|1
1631759260000|2021-09-16 02:27:40|7511.5|7508.7|7511.3|7508.5|7512.1|7509.3|7511.3|7508.5|1
1631759270000|2021-09-16 02:27:50|7512.1|7509.3|7512.6|7509.8|7512.6|7509.8|7512.1|7509.3|0
1631759280000|2021-09-16 02:28:00|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|1
1631759290000|2021-09-16 02:28:10|7512.6|7509.8|7512.4|7509.6|7512.6|7509.8|7512.4|7509.6|0
1631759320000|2021-09-16 02:28:40|7512.1|7509.3|7512.3|7509.5|7512.3|7509.5|7512.1|7509.3|3
1631759330000|2021-09-16 02:28:50|7512.1|7509.3|7515.8|7513|7515.8|7513|7512.1|7509.3|15
1631759340000|2021-09-16 02:29:00|7515.6|7512.8|7515.6|7512.8|7515.8|7513|7515.6|7512.8|0
1631759350000|2021-09-16 02:29:10|7515.8|7513|7515.6|7512.8|7515.8|7513|7515.6|7512.8|0
1631759360000|2021-09-16 02:29:20|7515.8|7513|7515.6|7512.8|7515.8|7513|7515.6|7512.8|0
1631759400000|2021-09-16 02:30:00|7515.9|7513.1|7518.6|7515.8|7518.6|7515.8|7515.6|7512.8|18
1631759410000|2021-09-16 02:30:10|7518.8|7516|7518.8|7516|7518.8|7516|7518.8|7516|8
1631759420000|2021-09-16 02:30:20|7519|7516.2|7519.6|7516.8|7519.9|7517.1|7518.8|7516|16
1631759430000|2021-09-16 02:30:30|7519.9|7517.1|7520.1|7517.3|7520.6|7517.8|7519.9|7517.1|46
1631759440000|2021-09-16 02:30:40|7520.4|7517.6|7520.6|7517.8|7521.8|7519|7519.6|7516.8|56
1631759450000|2021-09-16 02:30:50|7520.1|7517.3|7521.3|7518.5|7521.3|7518.5|7520.1|7517.3|11
1631759460000|2021-09-16 02:31:00|7521.1|7518.3|7522.6|7519.8|7522.6|7519.8|7521.1|7518.3|10
1631759470000|2021-09-16 02:31:10|7522.9|7520.1|7521.8|7519|7523.1|7520.3|7521.3|7518.5|13
1631759480000|2021-09-16 02:31:20|7521.6|7518.8|7522.3|7519.5|7522.3|7519.5|7521.6|7518.8|6
1631759490000|2021-09-16 02:31:30|7522.6|7519.8|7523.1|7520.3|7523.4|7520.6|7521.1|7518.3|16
1631759500000|2021-09-16 02:31:40|7523.4|7520.6|7523.6|7520.8|7523.6|7520.8|7522.6|7519.8|11
1631759510000|2021-09-16 02:31:50|7523.9|7521.1|7524.1|7521.3|7524.1|7521.3|7523.3|7520.5|3
1631759520000|2021-09-16 02:32:00|7523.3|7520.5|7522.9|7520.1|7523.3|7520.5|7522.6|7519.8|34
1631759530000|2021-09-16 02:32:10|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|7522.3|7519.5|6
1631759540000|2021-09-16 02:32:20|7523.1|7520.3|7523.8|7521|7524.3|7521.5|7523.1|7520.3|4
1631759550000|2021-09-16 02:32:30|7523.4|7520.6|7521.9|7519.1|7523.4|7520.6|7521.4|7518.6|19
1631759560000|2021-09-16 02:32:40|7521.7|7518.9|7521.1|7518.3|7522.1|7519.3|7521.1|7518.3|4
1631759570000|2021-09-16 02:32:50|7521.4|7518.6|7523.1|7520.3|7523.3|7520.5|7521.4|7518.6|4
1631759580000|2021-09-16 02:33:00|7523.3|7520.5|7524.6|7521.8|7524.6|7521.8|7523.3|7520.5|7
1631759590000|2021-09-16 02:33:10|7524.4|7521.6|7524.4|7521.6|7524.6|7521.8|7523.6|7520.8|22
1631759600000|2021-09-16 02:33:20|7524.2|7521.4|7524.4|7521.6|7524.6|7521.8|7523.9|7521.1|5
1631759610000|2021-09-16 02:33:30|7524.6|7521.8|7524.6|7521.8|7525.6|7522.8|7524.4|7521.6|29
1631759620000|2021-09-16 02:33:40|7524.4|7521.6|7524.6|7521.8|7525.1|7522.3|7524.1|7521.3|9
1631759630000|2021-09-16 02:33:50|7525.1|7522.3|7525.6|7522.8|7525.6|7522.8|7524.6|7521.8|3
1631759640000|2021-09-16 02:34:00|7525.3|7522.5|7524.6|7521.8|7525.9|7523.1|7524.6|7521.8|6
1631759650000|2021-09-16 02:34:10|7524.8|7522|7524.2|7521.4|7524.9|7522.1|7523.9|7521.1|12
1631759660000|2021-09-16 02:34:20|7524.4|7521.6|7524.1|7521.3|7524.4|7521.6|7522.8|7520|296
1631759670000|2021-09-16 02:34:30|7524.3|7521.5|7525.1|7522.3|7525.1|7522.3|7524.1|7521.3|25
1631759680000|2021-09-16 02:34:40|7525.4|7522.6|7525.6|7522.8|7525.6|7522.8|7525.4|7522.6|1
1631759700000|2021-09-16 02:35:00|7525.9|7523.1|7524.4|7521.6|7525.9|7523.1|7523.6|7520.8|17
1631759710000|2021-09-16 02:35:10|7524.6|7521.8|7524.6|7521.8|7524.6|7521.8|7524.1|7521.3|1
1631759720000|2021-09-16 02:35:20|7524.4|7521.6|7523.6|7520.8|7524.4|7521.6|7523.1|7520.3|3
1631759730000|2021-09-16 02:35:30|7522.6|7519.8|7523.6|7520.8|7523.6|7520.8|7522.1|7519.3|2
1631759740000|2021-09-16 02:35:40|7523.4|7520.6|7522.6|7519.8|7523.6|7520.8|7522.6|7519.8|6
1631759750000|2021-09-16 02:35:50|7522.3|7519.5|7521.6|7518.8|7522.3|7519.5|7521.6|7518.8|2
1631759760000|2021-09-16 02:36:00|7521.9|7519.1|7522.1|7519.3|7522.1|7519.3|7521.9|7519.1|7
1631759770000|2021-09-16 02:36:10|7522.6|7519.8|7523.4|7520.6|7523.6|7520.8|7522.6|7519.8|3
1631759780000|2021-09-16 02:36:20|7523.6|7520.8|7523.6|7520.8|7523.8|7521|7521.9|7519.1|58
1631759790000|2021-09-16 02:36:30|7523.2|7520.4|7520.4|7517.6|7523.2|7520.4|7520.4|7517.6|24
1631759800000|2021-09-16 02:36:40|7520.6|7517.8|7520.9|7518.1|7521.4|7518.6|7520.6|7517.8|0
1631759810000|2021-09-16 02:36:50|7520.7|7517.9|7520.4|7517.6|7520.7|7517.9|7520.4|7517.6|3
1631759820000|2021-09-16 02:37:00|7520.8|7518|7522.1|7519.3|7522.1|7519.3|7520.8|7518|7
1631759830000|2021-09-16 02:37:10|7521.9|7519.1|7521.6|7518.8|7521.9|7519.1|7521.6|7518.8|9
1631759840000|2021-09-16 02:37:20|7522.1|7519.3|7521.6|7518.8|7522.1|7519.3|7520.9|7518.1|28
1631759850000|2021-09-16 02:37:30|7521.8|7519|7521.9|7519.1|7522.6|7519.8|7521.8|7519|4
1631759860000|2021-09-16 02:37:40|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7521.9|7519.1|1
1631759870000|2021-09-16 02:37:50|7521.9|7519.1|7522.3|7519.5|7522.3|7519.5|7521.9|7519.1|0
1631759880000|2021-09-16 02:38:00|7521.4|7518.6|7520.1|7517.3|7521.4|7518.6|7519.9|7517.1|24
1631759890000|2021-09-16 02:38:10|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|0
1631759900000|2021-09-16 02:38:20|7520.2|7517.4|7519.9|7517.1|7520.2|7517.4|7519.4|7516.6|1
1631759910000|2021-09-16 02:38:30|7519.4|7516.6|7517.9|7515.1|7519.4|7516.6|7517.9|7515.1|0
1631759920000|2021-09-16 02:38:40|7517.7|7514.9|7516.1|7513.3|7517.7|7514.9|7516.1|7513.3|1
1631759930000|2021-09-16 02:38:50|7515.9|7513.1|7514.9|7512.1|7516.1|7513.3|7514.6|7511.8|0
1631759940000|2021-09-16 02:39:00|7514.3|7511.5|7512.6|7509.8|7514.3|7511.5|7512.6|7509.8|7
1631759950000|2021-09-16 02:39:10|7512.8|7510|7512.6|7509.8|7512.8|7510|7512.1|7509.3|13
1631759960000|2021-09-16 02:39:20|7513.1|7510.3|7513.1|7510.3|7513.4|7510.6|7512.6|7509.8|6
1631759970000|2021-09-16 02:39:30|7513.6|7510.8|7513.4|7510.6|7513.6|7510.8|7513.4|7510.6|1
1631759980000|2021-09-16 02:39:40|7512.6|7509.8|7512.9|7510.1|7513.1|7510.3|7512.6|7509.8|0
1631759990000|2021-09-16 02:39:50|7513.1|7510.3|7514.4|7511.6|7514.4|7511.6|7513.1|7510.3|3
1631760000000|2021-09-16 02:40:00|7514.1|7511.3|7514.1|7511.3|7515.4|7512.6|7514.1|7511.3|32
1631760010000|2021-09-16 02:40:10|7513.5|7510.7|7513.1|7510.3|7513.5|7510.7|7512.6|7509.8|4
1631760030000|2021-09-16 02:40:30|7513.4|7510.6|7513.8|7511|7513.8|7511|7513.4|7510.6|6
1631760040000|2021-09-16 02:40:40|7514.6|7511.8|7515.2|7512.4|7515.4|7512.6|7514.6|7511.8|0
1631760050000|2021-09-16 02:40:50|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|0
1631760060000|2021-09-16 02:41:00|7515.4|7512.6|7517.4|7514.6|7517.4|7514.6|7515.4|7512.6|3
1631760070000|2021-09-16 02:41:10|7516.9|7514.1|7517.4|7514.6|7517.4|7514.6|7516.9|7514.1|0
1631760080000|2021-09-16 02:41:20|7516.9|7514.1|7517.6|7514.8|7517.9|7515.1|7516.9|7514.1|0
1631760090000|2021-09-16 02:41:30|7518.1|7515.3|7518.9|7516.1|7519.4|7516.6|7518.1|7515.3|0
1631760100000|2021-09-16 02:41:40|7518.6|7515.8|7517.9|7515.1|7518.6|7515.8|7517.6|7514.8|2
1631760110000|2021-09-16 02:41:50|7518|7515.2|7518.1|7515.3|7518.9|7516.1|7517.8|7515|0
1631760120000|2021-09-16 02:42:00|7517.7|7514.9|7516.4|7513.6|7517.7|7514.9|7515.9|7513.1|7
1631760130000|2021-09-16 02:42:10|7516.1|7513.3|7518.1|7515.3|7518.1|7515.3|7516.1|7513.3|1
1631760140000|2021-09-16 02:42:20|7517.9|7515.1|7518.4|7515.6|7518.4|7515.6|7517.6|7514.8|2
1631760150000|2021-09-16 02:42:30|7517.8|7515|7519.4|7516.6|7519.6|7516.8|7517.8|7515|2
1631760160000|2021-09-16 02:42:40|7519.1|7516.3|7519.9|7517.1|7520.2|7517.4|7519.1|7516.3|0
1631760170000|2021-09-16 02:42:50|7520.4|7517.6|7521.4|7518.6|7521.4|7518.6|7520.4|7517.6|5
1631760180000|2021-09-16 02:43:00|7521.2|7518.4|7521.4|7518.6|7521.4|7518.6|7520.9|7518.1|2
1631760190000|2021-09-16 02:43:10|7521.6|7518.8|7521.9|7519.1|7521.9|7519.1|7521.6|7518.8|0
1631760200000|2021-09-16 02:43:20|7522.1|7519.3|7521.6|7518.8|7522.1|7519.3|7521.6|7518.8|1
1631760210000|2021-09-16 02:43:30|||||||||1
1631760230000|2021-09-16 02:43:50|7522.3|7519.5|7523.8|7521|7523.8|7521|7522.3|7519.5|47
1631760240000|2021-09-16 02:44:00|7524.1|7521.3|7527.6|7524.8|7527.6|7524.8|7524.1|7521.3|24
1631760250000|2021-09-16 02:44:10|7527.9|7525.1|7527.6|7524.8|7527.9|7525.1|7527.1|7524.3|11
1631760260000|2021-09-16 02:44:20|7527.8|7525|7530.1|7527.3|7531.9|7529.1|7527.8|7525|39
1631760270000|2021-09-16 02:44:30|7529.6|7526.8|7530.3|7527.5|7530.4|7527.6|7529.1|7526.3|12
1631760280000|2021-09-16 02:44:40|7530.6|7527.8|7531.6|7528.8|7531.8|7529|7530.4|7527.6|31
1631760290000|2021-09-16 02:44:50|7531.8|7529|7532.4|7529.6|7532.6|7529.8|7531.6|7528.8|33
1631760300000|2021-09-16 02:45:00|7532.6|7529.8|7532.4|7529.6|7532.8|7530|7532.3|7529.5|44
1631760310000|2021-09-16 02:45:10|7532.1|7529.3|7532.6|7529.8|7532.8|7530|7531.6|7528.8|79
1631760320000|2021-09-16 02:45:20|7532.8|7530|7533.6|7530.8|7534.6|7531.8|7532.6|7529.8|18
1631760330000|2021-09-16 02:45:30|7533.4|7530.6|7533.8|7531|7534.4|7531.6|7533.1|7530.3|15
1631760340000|2021-09-16 02:45:40|7534.1|7531.3|7533.8|7531|7534.4|7531.6|7533.6|7530.8|17
1631760350000|2021-09-16 02:45:50|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|7533.6|7530.8|0
1631760360000|2021-09-16 02:46:00|7533.8|7531|7533.3|7530.5|7534.6|7531.8|7532.6|7529.8|26
1631760370000|2021-09-16 02:46:10|7533.1|7530.3|7532.6|7529.8|7533.1|7530.3|7532.6|7529.8|0
1631760380000|2021-09-16 02:46:20|7532.3|7529.5|7531.9|7529.1|7532.3|7529.5|7531.6|7528.8|86
1631760390000|2021-09-16 02:46:30|7532.1|7529.3|7532.1|7529.3|7533.1|7530.3|7532.1|7529.3|12
1631760400000|2021-09-16 02:46:40|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|7531.9|7529.1|3
1631760410000|2021-09-16 02:46:50|7532.6|7529.8|7532.1|7529.3|7533.1|7530.3|7532.1|7529.3|27
1631760420000|2021-09-16 02:47:00|7531.9|7529.1|7531.6|7528.8|7532.6|7529.8|7531.6|7528.8|11
1631760430000|2021-09-16 02:47:10|||||||||3
1631760450000|2021-09-16 02:47:30|7530.6|7527.8|7529.1|7526.3|7530.6|7527.8|7528.9|7526.1|9
1631760460000|2021-09-16 02:47:40|7528.8|7526|7528.1|7525.3|7528.8|7526|7528.1|7525.3|1
1631760470000|2021-09-16 02:47:50|7528|7525.2|7527.8|7525|7528.8|7526|7527.8|7525|1
1631760480000|2021-09-16 02:48:00|7527.4|7524.6|7527.8|7525|7527.8|7525|7527.4|7524.6|5
1631760490000|2021-09-16 02:48:10|7527.6|7524.8|7528.8|7526|7528.8|7526|7527.4|7524.6|22
1631760500000|2021-09-16 02:48:20|7528.4|7525.6|7530.1|7527.3|7530.4|7527.6|7527.3|7524.5|35
1631760510000|2021-09-16 02:48:30|7530.4|7527.6|7531.8|7529|7531.8|7529|7530.1|7527.3|35
1631760520000|2021-09-16 02:48:40|7532.6|7529.8|7534.1|7531.3|7534.1|7531.3|7532.1|7529.3|16
1631760530000|2021-09-16 02:48:50|7533.6|7530.8|7533.6|7530.8|7534.6|7531.8|7532.9|7530.1|31
1631760540000|2021-09-16 02:49:00|7533.9|7531.1|7534.1|7531.3|7534.1|7531.3|7533.9|7531.1|5
1631760560000|2021-09-16 02:49:20|7533.6|7530.8|7538.4|7535.6|7538.8|7536|7533.6|7530.8|81
1631760570000|2021-09-16 02:49:30|7537.6|7534.8|7539.1|7536.3|7539.4|7536.6|7537.6|7534.8|27
1631760580000|2021-09-16 02:49:40|7539.4|7536.6|7539.1|7536.3|7539.4|7536.6|7538.4|7535.6|19
1631760590000|2021-09-16 02:49:50|7539.4|7536.6|7539.4|7536.6|7539.8|7537|7539|7536.2|40
1631760600000|2021-09-16 02:50:00|7539.1|7536.3|7538.6|7535.8|7539.9|7537.1|7538.4|7535.6|23
1631760610000|2021-09-16 02:50:10|7538.8|7536|7538.6|7535.8|7539.2|7536.4|7538.6|7535.8|0
1631760620000|2021-09-16 02:50:20|7539.1|7536.3|7538.9|7536.1|7539.1|7536.3|7538.9|7536.1|0
1631760630000|2021-09-16 02:50:30|7538.6|7535.8|7539.6|7536.8|7540.1|7537.3|7538.6|7535.8|18
1631760640000|2021-09-16 02:50:40|7538.6|7535.8|7536.6|7533.8|7538.6|7535.8|7536.6|7533.8|28
1631760650000|2021-09-16 02:50:50|7536.8|7534|7536.8|7534|7536.8|7534|7536.8|7534|8
1631760660000|2021-09-16 02:51:00|7536.6|7533.8|7538.4|7535.6|7539.3|7536.5|7536.6|7533.8|32
1631760670000|2021-09-16 02:51:10|7538.8|7536|7539.3|7536.5|7540.1|7537.3|7538.8|7536|50
1631760680000|2021-09-16 02:51:20|7539.4|7536.6|7538.6|7535.8|7539.8|7537|7538.4|7535.6|11
1631760690000|2021-09-16 02:51:30|7538.9|7536.1|7538.6|7535.8|7539.1|7536.3|7538.6|7535.8|0
1631760700000|2021-09-16 02:51:40|7538.8|7536|7538.8|7536|7538.8|7536|7538.8|7536|0
1631760710000|2021-09-16 02:51:50|7539|7536.2|7538.6|7535.8|7539.8|7537|7538.6|7535.8|5
1631760720000|2021-09-16 02:52:00|7537.6|7534.8|7539.1|7536.3|7539.1|7536.3|7537.6|7534.8|18
1631760730000|2021-09-16 02:52:10|7538.6|7535.8|7538.1|7535.3|7538.6|7535.8|7538.1|7535.3|0
1631760740000|2021-09-16 02:52:20|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|7538.9|7536.1|0
1631760750000|2021-09-16 02:52:30|7538.6|7535.8|7538.4|7535.6|7538.6|7535.8|7538.4|7535.6|0
1631760760000|2021-09-16 02:52:40|7538.6|7535.8|7537.9|7535.1|7538.6|7535.8|7537.9|7535.1|27
1631760770000|2021-09-16 02:52:50|7537.6|7534.8|7537.4|7534.6|7537.6|7534.8|7536.9|7534.1|15
1631760780000|2021-09-16 02:53:00|7537.1|7534.3|7536.9|7534.1|7537.4|7534.6|7536.3|7533.5|12
1631760790000|2021-09-16 02:53:10|7537.4|7534.6|7537.4|7534.6|7538.4|7535.6|7536.9|7534.1|24
1631760800000|2021-09-16 02:53:20|7537.9|7535.1|7537.4|7534.6|7537.9|7535.1|7536.9|7534.1|15
1631760810000|2021-09-16 02:53:30|7537.1|7534.3|7536.9|7534.1|7537.1|7534.3|7536.9|7534.1|5
1631760820000|2021-09-16 02:53:40|||||||||5
1631760830000|2021-09-16 02:53:50|7537.1|7534.3|7536.6|7533.8|7537.1|7534.3|7536.6|7533.8|9
1631760840000|2021-09-16 02:54:00|7536.8|7534|7537.1|7534.3|7537.1|7534.3|7536.6|7533.8|23
1631760850000|2021-09-16 02:54:10|7537.6|7534.8|7536.9|7534.1|7537.6|7534.8|7536.9|7534.1|8
1631760870000|2021-09-16 02:54:30|7537.1|7534.3|7538.1|7535.3|7538.1|7535.3|7536.6|7533.8|10
1631760880000|2021-09-16 02:54:40|7538.6|7535.8|7538.6|7535.8|7539.1|7536.3|7537.6|7534.8|17
1631760890000|2021-09-16 02:54:50|7538.9|7536.1|7539.4|7536.6|7539.4|7536.6|7538.9|7536.1|10
1631760900000|2021-09-16 02:55:00|7539.1|7536.3|7539.9|7537.1|7540.1|7537.3|7536.6|7533.8|48
1631760910000|2021-09-16 02:55:10|7540.1|7537.3|7539.1|7536.3|7540.4|7537.6|7539.1|7536.3|11
1631760920000|2021-09-16 02:55:20|7538.6|7535.8|7538.9|7536.1|7540.1|7537.3|7538.6|7535.8|30
1631760930000|2021-09-16 02:55:30|7539.4|7536.6|7540.4|7537.6|7540.6|7537.8|7538.6|7535.8|22
1631760940000|2021-09-16 02:55:40|7540.1|7537.3|7540.1|7537.3|7540.9|7538.1|7538.6|7535.8|39
1631760950000|2021-09-16 02:55:50|7539.9|7537.1|7540.4|7537.6|7540.6|7537.8|7539.6|7536.8|23
1631760960000|2021-09-16 02:56:00|7540.1|7537.3|7544.6|7541.8|7545.1|7542.3|7539.9|7537.1|113
1631760970000|2021-09-16 02:56:10|7545.4|7542.6|7542.9|7540.1|7546.9|7544.1|7542.6|7539.8|41
1631760980000|2021-09-16 02:56:20|7543.1|7540.3|7540.9|7538.1|7543.1|7540.3|7540.1|7537.3|18
1631760990000|2021-09-16 02:56:30|7540.1|7537.3|7539.4|7536.6|7541.4|7538.6|7538.9|7536.1|30
1631761000000|2021-09-16 02:56:40|7539.1|7536.3|7537.9|7535.1|7540.4|7537.6|7537.9|7535.1|35
1631761010000|2021-09-16 02:56:50|7538.1|7535.3|7539.6|7536.8|7541.1|7538.3|7537.9|7535.1|48
1631761020000|2021-09-16 02:57:00|7539.4|7536.6|7541.4|7538.6|7541.4|7538.6|7537.6|7534.8|42
1631761030000|2021-09-16 02:57:10|7542.1|7539.3|7542.1|7539.3|7542.1|7539.3|7541.4|7538.6|19
1631761040000|2021-09-16 02:57:20|7542.4|7539.6|7542.1|7539.3|7543.1|7540.3|7542.1|7539.3|9
1631761050000|2021-09-16 02:57:30|7542.4|7539.6|7541.6|7538.8|7542.9|7540.1|7541.4|7538.6|17
1631761060000|2021-09-16 02:57:40|7542.4|7539.6|7542.1|7539.3|7543.1|7540.3|7541.1|7538.3|42
1631761070000|2021-09-16 02:57:50|7541.9|7539.1|7542.1|7539.3|7543.1|7540.3|7541.4|7538.6|65
1631761080000|2021-09-16 02:58:00|7542.4|7539.6|7542.1|7539.3|7543.1|7540.3|7540.9|7538.1|68
1631761090000|2021-09-16 02:58:10|7542.9|7540.1|7542.7|7539.9|7543.6|7540.8|7541.1|7538.3|27
1631761100000|2021-09-16 02:58:20|7542.1|7539.3|7543.1|7540.3|7545.1|7542.3|7542.1|7539.3|58
1631761110000|2021-09-16 02:58:30|7544.1|7541.3|7542.9|7540.1|7544.4|7541.6|7540.9|7538.1|131
1631761120000|2021-09-16 02:58:40|7543.6|7540.8|7544.6|7541.8|7545.7|7542.6|7543.4|7540.6|79
1631761130000|2021-09-16 02:58:50|7544.9|7542.1|7543.1|7540.3|7545.4|7542.6|7542.6|7539.8|61
1631761140000|2021-09-16 02:59:00|7542.9|7540.1|7543.1|7540.3|7544.4|7541.6|7542.9|7540.1|10
1631761150000|2021-09-16 02:59:10|7543.6|7540.8|7545.6|7542.8|7545.6|7542.8|7543.6|7540.8|7
1631761160000|2021-09-16 02:59:20|7545.4|7542.6|7545.1|7542.3|7546.4|7543.6|7544.4|7541.6|8
1631761170000|2021-09-16 02:59:30|7544.9|7542.1|7544.9|7542.1|7545.1|7542.3|7544.9|7542.1|0
1631761180000|2021-09-16 02:59:40|7544.7|7541.9|7542.6|7539.8|7544.9|7542.1|7542.6|7539.8|9
1631761190000|2021-09-16 02:59:50|7542.4|7539.6|7541.8|7539|7542.4|7539.6|7541.8|7539|32
1631761200000|2021-09-16 03:00:00|7542.1|7539.3|7541.8|7539|7542.4|7539.6|7541.8|7539|73
1631761210000|2021-09-16 03:00:10|7541.6|7538.8|7535.3|7532.5|7541.6|7538.8|7533.6|7530.8|84
1631761220000|2021-09-16 03:00:20|7535.1|7532.3|7533.1|7530.3|7535.1|7532.3|7533.1|7530.3|24
1631761230000|2021-09-16 03:00:30|7533.4|7530.6|7534.6|7531.8|7537.4|7534.6|7533.4|7530.6|35
1631761240000|2021-09-16 03:00:40|7534.7|7531.9|7537.1|7534.3|7537.1|7534.3|7534.7|7531.9|36
1631761250000|2021-09-16 03:00:50|7536.9|7534.1|7537.3|7534.5|7537.3|7534.5|7536.9|7534.1|0
1631761260000|2021-09-16 03:01:00|7536.9|7534.1|7537.1|7534.3|7537.6|7534.8|7536.3|7533.5|15
1631761270000|2021-09-16 03:01:10|7536.9|7534.1|7538.8|7536|7539.1|7536.3|7536.9|7534.1|41
1631761280000|2021-09-16 03:01:20|7538.6|7535.8|7540.9|7538.1|7541.1|7538.3|7537.9|7535.1|27
1631761290000|2021-09-16 03:01:30|7540.3|7537.5|7541.1|7538.3|7541.3|7538.5|7539.6|7536.8|23
1631761300000|2021-09-16 03:01:40|7541.3|7538.5|7540.7|7537.9|7541.6|7538.8|7539.1|7536.3|58
1631761310000|2021-09-16 03:01:50|7540.4|7537.6|7540.6|7537.8|7540.9|7538.1|7540.2|7537.4|29
1631761320000|2021-09-16 03:02:00|7541.1|7538.3|7543.1|7540.3|7543.3|7540.5|7540.9|7538.1|26
1631761330000|2021-09-16 03:02:10|7542.9|7540.1|7541.3|7538.5|7542.9|7540.1|7541.3|7538.5|2
1631761340000|2021-09-16 03:02:20|7541.1|7538.3|7540.7|7537.9|7541.1|7538.3|7539.1|7536.3|5
1631761350000|2021-09-16 03:02:30|7540.1|7537.3|7541.3|7538.5|7542.1|7539.3|7540.1|7537.3|16
1631761360000|2021-09-16 03:02:40|7541.4|7538.6|7542.6|7539.8|7543.1|7540.3|7541.4|7538.6|5
1631761370000|2021-09-16 03:02:50|7542.4|7539.6|7543.1|7540.3|7543.1|7540.3|7542.1|7539.3|6
1631761380000|2021-09-16 03:03:00|7543.3|7540.5|7543.6|7540.8|7543.6|7540.8|7543.1|7540.3|3
1631761390000|2021-09-16 03:03:10|7543.8|7541|7542.6|7539.8|7544.3|7541.5|7542.6|7539.8|9
1631761400000|2021-09-16 03:03:20|7542.3|7539.5|7544.1|7541.3|7544.1|7541.3|7542.3|7539.5|5
1631761410000|2021-09-16 03:03:30|7543.9|7541.1|7543.1|7540.3|7544.1|7541.3|7542.6|7539.8|4
1631761420000|2021-09-16 03:03:40|7543.4|7540.6|7543.6|7540.8|7543.9|7541.1|7543.4|7540.6|6
1631761430000|2021-09-16 03:03:50|7543.9|7541.1|7543.9|7541.1|7544.1|7541.3|7543.9|7541.1|13
1631761440000|2021-09-16 03:04:00|7543.7|7540.9|7540.4|7537.6|7543.7|7540.9|7539.9|7537.1|18
1631761450000|2021-09-16 03:04:10|7540.9|7538.1|7542.2|7539.4|7542.2|7539.4|7540.9|7538.1|14
1631761460000|2021-09-16 03:04:20|7541.1|7538.3|7541.6|7538.8|7541.6|7538.8|7541.1|7538.3|3
1631761470000|2021-09-16 03:04:30|7541.4|7538.6|7540.9|7538.1|7541.6|7538.8|7540.7|7537.9|16
1631761480000|2021-09-16 03:04:40|7540.7|7537.9|7539.9|7537.1|7540.9|7538.1|7539.4|7536.6|14
1631761490000|2021-09-16 03:04:50|7539.7|7536.9|7539.3|7536.5|7540.4|7537.6|7539.3|7536.5|11
1631761500000|2021-09-16 03:05:00|7539.6|7536.8|7539.9|7537.1|7541|7538.2|7538.9|7536.1|11
1631761510000|2021-09-16 03:05:10|7540.2|7537.4|7541.7|7538.9|7542.2|7539.4|7540.2|7537.4|7
1631761520000|2021-09-16 03:05:20|7541.4|7538.6|7541.6|7538.8|7541.6|7538.8|7541.2|7538.4|1
1631761530000|2021-09-16 03:05:30|7541.9|7539.1|7540.5|7537.7|7541.9|7539.1|7540.5|7537.7|1
1631761540000|2021-09-16 03:05:40|7540.2|7537.4|7540.4|7537.6|7540.4|7537.6|7540.2|7537.4|0
1631761550000|2021-09-16 03:05:50|7540.2|7537.4|7541.9|7539.1|7541.9|7539.1|7540.2|7537.4|13
1631761560000|2021-09-16 03:06:00|7541.7|7538.9|7539.2|7536.4|7541.9|7539.1|7539.2|7536.4|4
1631761570000|2021-09-16 03:06:10|7538.7|7535.9|7537.9|7535.1|7538.7|7535.9|7537.9|7535.1|4
1631761580000|2021-09-16 03:06:20|7538.2|7535.4|7539.2|7536.4|7539.4|7536.6|7538.2|7535.4|5
1631761590000|2021-09-16 03:06:30|7538.9|7536.1|7537.9|7535.1|7539.4|7536.6|7537.9|7535.1|2
1631761600000|2021-09-16 03:06:40|7537.4|7534.6|7537.2|7534.4|7537.4|7534.6|7536.7|7533.9|2
1631761610000|2021-09-16 03:06:50|7537.4|7534.6|7539.1|7536.3|7539.4|7536.6|7536.9|7534.1|40
1631761620000|2021-09-16 03:07:00|7538.9|7536.1|7540.9|7538.1|7540.9|7538.1|7538.9|7536.1|8
1631761630000|2021-09-16 03:07:10|7540.7|7537.9|7538.9|7536.1|7540.9|7538.1|7538.9|7536.1|9
1631761640000|2021-09-16 03:07:20|7539.3|7536.5|7539.9|7537.1|7539.9|7537.1|7539.3|7536.5|6
1631761650000|2021-09-16 03:07:30|7539.7|7536.9|7539.4|7536.6|7539.7|7536.9|7538.9|7536.1|7
1631761660000|2021-09-16 03:07:40|7539.2|7536.4|7538.2|7535.4|7539.2|7536.4|7537.4|7534.6|14
1631761670000|2021-09-16 03:07:50|7538.4|7535.6|7539.5|7536.7|7539.7|7536.9|7538.4|7535.6|22
1631761680000|2021-09-16 03:08:00|7539.2|7536.4|7540.7|7537.9|7540.9|7538.1|7539.2|7536.4|30
1631761690000|2021-09-16 03:08:10|7542.3|7539.5|7545.1|7542.3|7545.1|7542.3|7542.3|7539.5|116
1631761700000|2021-09-16 03:08:20|7545.3|7542.5|7544.9|7542.1|7545.3|7542.5|7544.1|7541.3|18
1631761710000|2021-09-16 03:08:30|7544.7|7541.9|7544.1|7541.3|7544.9|7542.1|7544.1|7541.3|53
1631761720000|2021-09-16 03:08:40|7544.3|7541.5|7544.4|7541.6|7545.1|7542.3|7544.1|7541.3|22
1631761730000|2021-09-16 03:08:50|7544.9|7542.1|7544.7|7541.9|7544.9|7542.1|7544.1|7541.3|17
1631761740000|2021-09-16 03:09:00|7543.8|7541|7543.9|7541.1|7543.9|7541.1|7542.4|7539.6|29
1631761750000|2021-09-16 03:09:10|7543.6|7540.8|7544.9|7542.1|7545.1|7542.3|7543.4|7540.6|31
1631761760000|2021-09-16 03:09:20|7544.7|7541.9|7544.7|7541.9|7545.4|7542.6|7543.6|7540.8|8
1631761770000|2021-09-16 03:09:30|7544.9|7542.1|7544.4|7541.6|7544.9|7542.1|7543.6|7540.8|16
1631761780000|2021-09-16 03:09:40|7544.9|7542.1|7545.8|7543|7545.8|7543|7544.9|7542.1|3
1631761790000|2021-09-16 03:09:50|7545.3|7542.5|7543.4|7540.6|7546.1|7543.3|7543.4|7540.6|44
1631761800000|2021-09-16 03:10:00|7543.1|7540.3|7539.7|7536.9|7543.7|7540.9|7539.7|7536.9|28
1631761810000|2021-09-16 03:10:10|7539.4|7536.6|7538.7|7535.9|7540.4|7537.6|7538.4|7535.6|103
1631761820000|2021-09-16 03:10:20|7538.4|7535.6|7542.1|7539.3|7542.1|7539.3|7538.2|7535.4|42
1631761830000|2021-09-16 03:10:30|7542.8|7540|7544|7541.2|7544|7541.2|7542.8|7540|33
1631761840000|2021-09-16 03:10:40|7544.6|7541.8|7544.6|7541.8|7545.3|7542.5|7544.6|7541.8|27
1631761850000|2021-09-16 03:10:50|7544.3|7541.5|7545.1|7542.3|7545.1|7542.3|7544.1|7541.3|1
1631761860000|2021-09-16 03:11:00|7544.8|7542|7541.7|7538.9|7544.8|7542|7541.7|7538.9|19
1631761870000|2021-09-16 03:11:10|7541.9|7539.1|7543.9|7541.1|7543.9|7541.1|7541.9|7539.1|16
1631761890000|2021-09-16 03:11:30|7543.3|7540.5|7540.6|7537.8|7543.3|7540.5|7540.6|7537.8|8
1631761900000|2021-09-16 03:11:40|7540.1|7537.3|7539.6|7536.8|7540.1|7537.3|7539.6|7536.8|2
1631761910000|2021-09-16 03:11:50|7539.8|7537|7540.6|7537.8|7540.6|7537.8|7539.8|7537|0
1631761920000|2021-09-16 03:12:00|7540.4|7537.6|7538.1|7535.3|7540.4|7537.6|7538.1|7535.3|15
1631761930000|2021-09-16 03:12:10|7537.9|7535.1|7537.6|7534.8|7538.1|7535.3|7536.7|7533.9|42
1631761940000|2021-09-16 03:12:20|7537.2|7534.4|7533.4|7530.6|7537.2|7534.4|7533.4|7530.6|13
1631761950000|2021-09-16 03:12:30|7533.7|7530.9|7535.2|7532.4|7535.5|7532.7|7533.7|7530.9|13
1631761960000|2021-09-16 03:12:40|7534.9|7532.1|7538.2|7535.4|7538.2|7535.4|7534.9|7532.1|16
1631761970000|2021-09-16 03:12:50|7537.9|7535.1|7536.7|7533.9|7538.7|7535.9|7536.4|7533.6|31
1631761980000|2021-09-16 03:13:00|7536.2|7533.4|7536.5|7533.7|7537.2|7534.4|7535.2|7532.4|18
1631761990000|2021-09-16 03:13:10|7536.7|7533.9|7537.2|7534.4|7537.7|7534.9|7536.7|7533.9|9
1631762000000|2021-09-16 03:13:20|7537.5|7534.7|7539.5|7536.7|7539.7|7536.9|7537.5|7534.7|6
1631762010000|2021-09-16 03:13:30|7539.2|7536.4|7539.2|7536.4|7539.2|7536.4|7539.2|7536.4|0
1631762020000|2021-09-16 03:13:40|7538.7|7535.9|7537.7|7534.9|7538.7|7535.9|7537.7|7534.9|2
1631762030000|2021-09-16 03:13:50|7536.8|7534|7534.5|7531.7|7536.8|7534|7534.5|7531.7|33
1631762040000|2021-09-16 03:14:00|7534.2|7531.4|7533.5|7530.7|7534.3|7531.4|7532.4|7529.6|8
1631762050000|2021-09-16 03:14:10|7534.3|7530.3|7533.5|7530.7|7534.3|7530.7|7533.5|7530.3|0
1631762060000|2021-09-16 03:14:20|7532.7|7529.9|7535.7|7532.9|7535.7|7532.9|7532.7|7529.9|25
1631762070000|2021-09-16 03:14:30|7535.5|7532.7|7535.7|7532.9|7535.9|7533.1|7534.7|7531.9|18
1631762080000|2021-09-16 03:14:40|7535.9|7533.1|7536.5|7533.7|7536.5|7533.7|7535.7|7532.9|1
1631762090000|2021-09-16 03:14:50|7536|7533.2|7536|7533.2|7536|7533.2|7536|7533.2|0
1631762100000|2021-09-16 03:15:00|7535.5|7532.7|7536.2|7533.4|7536.2|7533.4|7533.7|7530.9|13
1631762110000|2021-09-16 03:15:10|7536.7|7533.9|7536.7|7533.9|7536.9|7534.1|7536.2|7533.4|20
1631762120000|2021-09-16 03:15:20|7536.5|7533.7|7536.9|7534.1|7536.9|7534.1|7534.7|7531.9|24
1631762130000|2021-09-16 03:15:30|7537.2|7534.4|7538.9|7536.1|7539.2|7536.4|7536.7|7533.9|11
1631762140000|2021-09-16 03:15:40|7539.2|7536.4|7538.7|7535.9|7539.2|7536.4|7538.5|7535.7|19
1631762150000|2021-09-16 03:15:50|7539.2|7536.4|7540.5|7537.7|7540.7|7537.9|7539.2|7536.4|21
1631762160000|2021-09-16 03:16:00|7539.9|7537.1|7541.2|7538.4|7541.2|7538.4|7539.2|7536.4|17
1631762170000|2021-09-16 03:16:10|7540.7|7537.9|7540.9|7538.1|7541.9|7539.1|7539.9|7537.1|23
1631762180000|2021-09-16 03:16:20|7541.2|7538.4|7540.7|7537.9|7541.2|7538.4|7539.5|7536.7|18
1631762190000|2021-09-16 03:16:30|7541.2|7538.4|7540.2|7537.4|7541.2|7538.4|7540.2|7537.4|13
1631762200000|2021-09-16 03:16:40|7539.7|7536.9|7539.7|7536.9|7539.9|7537.1|7539.7|7536.9|0
1631762210000|2021-09-16 03:16:50|7539.5|7536.7|7540.5|7537.7|7540.5|7537.7|7539.2|7536.4|15
1631762220000|2021-09-16 03:17:00|7540.2|7537.4|7539.5|7536.7|7541.5|7538.7|7539.5|7536.7|28
1631762230000|2021-09-16 03:17:10|7539.7|7536.9|7539.4|7536.6|7540.2|7537.4|7538.7|7535.9|24
1631762240000|2021-09-16 03:17:20|7540.2|7537.4|7540.2|7537.4|7540.9|7538.1|7540|7537.2|11
1631762250000|2021-09-16 03:17:30|7540.6|7537.8|7538.9|7536.1|7541.7|7538.9|7538.9|7536.1|10
1631762260000|2021-09-16 03:17:40|7538.7|7535.9|7534.7|7531.9|7538.7|7535.9|7534.4|7531.6|1
1631762270000|2021-09-16 03:17:50|7534.9|7532.1|7534.5|7531.7|7534.9|7532.1|7534.5|7531.7|1
1631762280000|2021-09-16 03:18:00|7534|7531.2|7533.6|7530.8|7534|7531.2|7532.9|7530.1|7
1631762290000|2021-09-16 03:18:10|7533.4|7530.6|7534.9|7532.1|7534.9|7532.1|7533.4|7530.6|9
1631762300000|2021-09-16 03:18:20|7534.7|7531.9|7536.5|7533.7|7536.5|7533.7|7534.4|7531.6|2
1631762310000|2021-09-16 03:18:30|7536.2|7533.4|7535.5|7532.7|7537.2|7534.4|7535.5|7532.7|22
1631762320000|2021-09-16 03:18:40|7535.8|7533|7537.9|7535.1|7537.9|7535.1|7535.7|7532.9|20
1631762330000|2021-09-16 03:18:50|7538.5|7535.7|7538.7|7535.9|7539.7|7536.9|7537.7|7534.9|13
1631762340000|2021-09-16 03:19:00|7538.2|7535.4|7538.9|7536.1|7540.2|7537.4|7538.2|7535.4|17
1631762350000|2021-09-16 03:19:10|7538.7|7535.9|7538.7|7535.9|7539.2|7536.4|7538|7535.2|24
1631762360000|2021-09-16 03:19:20|7539.7|7536.9|7540.5|7537.7|7540.5|7537.7|7538.7|7535.9|21
1631762370000|2021-09-16 03:19:30|7540.2|7537.4|7538.9|7536.1|7540.2|7537.4|7537.4|7534.6|26
1631762380000|2021-09-16 03:19:40|7539.4|7536.6|7537.5|7534.7|7539.7|7536.9|7537.5|7534.7|18
1631762390000|2021-09-16 03:19:50|7536.9|7534.1|7538.2|7535.4|7538.9|7536.1|7536.9|7534.1|18
1631762400000|2021-09-16 03:20:00|7537.9|7535.1|7534.9|7532.1|7538.9|7536.1|7534.7|7531.9|91
1631762410000|2021-09-16 03:20:10|7534.5|7531.7|7535.9|7533.1|7536.2|7533.4|7533.9|7531.1|18
1631762420000|2021-09-16 03:20:20|7535.7|7532.9|7535.2|7532.4|7536.9|7534.1|7535.2|7532.4|10
1631762430000|2021-09-16 03:20:30|7534.7|7531.9|7535.2|7532.4|7536.2|7533.4|7534.2|7531.4|12
1631762440000|2021-09-16 03:20:40|7535.4|7532.6|7536.5|7533.7|7536.5|7533.7|7535|7532.2|12
1631762450000|2021-09-16 03:20:50|7536.7|7533.9|7537.9|7535.1|7538.2|7535.4|7536.5|7533.7|42
1631762460000|2021-09-16 03:21:00|7537.7|7534.9|7534|7531.2|7537.7|7534.9|7534|7531.2|39
1631762470000|2021-09-16 03:21:10|7533.7|7530.9|7533|7530.2|7534.7|7531.9|7533|7530.2|41
1631762480000|2021-09-16 03:21:20|7533.5|7530.7|7533.5|7530.7|7534|7531.2|7533|7530.2|53
1631762490000|2021-09-16 03:21:30|7533.7|7530.9|7533.2|7530.4|7534.5|7531.7|7533.2|7530.4|12
1631762500000|2021-09-16 03:21:40|7533.5|7530.7|7533.7|7530.9|7534.7|7531.9|7533.2|7530.4|31
1631762510000|2021-09-16 03:21:50|7534|7531.2|7532.7|7529.9|7535.2|7532.4|7532.7|7529.9|53
1631762520000|2021-09-16 03:22:00|7533|7530.2|7532.7|7529.9|7533.7|7530.9|7532.7|7529.9|59
1631762530000|2021-09-16 03:22:10|7533|7530.2|7531.7|7528.9|7533.5|7530.7|7530.5|7527.7|68
1631762540000|2021-09-16 03:22:20|7533|7530.2|7531.5|7528.7|7533|7530.2|7531.2|7528.4|20
1631762550000|2021-09-16 03:22:30|7531.2|7528.4|7530.2|7527.4|7531.7|7528.9|7529.7|7526.9|27
1631762560000|2021-09-16 03:22:40|7530.5|7527.7|7526.2|7523.4|7530.5|7527.7|7525.7|7522.9|66
1631762570000|2021-09-16 03:22:50|7526|7523.2|7528.2|7525.4|7529.2|7526.4|7524.5|7521.7|47
1631762580000|2021-09-16 03:23:00|7528|7525.2|7529|7526.2|7529.7|7526.9|7527.5|7524.7|48
1631762590000|2021-09-16 03:23:10|7529.2|7526.4|7532.2|7529.4|7532.2|7529.4|7529.2|7526.4|36
1631762600000|2021-09-16 03:23:20|7532|7529.2|7532.5|7529.7|7532.5|7529.7|7531.7|7528.9|17
1631762610000|2021-09-16 03:23:30|7532.2|7529.4|7533.5|7530.7|7534|7531.2|7532.2|7529.4|14
1631762620000|2021-09-16 03:23:40|7533.7|7530.9|7534|7531.2|7534.2|7531.4|7533.7|7530.9|4
1631762630000|2021-09-16 03:23:50|7533.5|7530.7|7534|7531.2|7534|7531.2|7533.2|7530.4|7
1631762640000|2021-09-16 03:24:00|7535.7|7532.9|7536.5|7533.7|7536.5|7533.7|7535.7|7532.9|7
1631762650000|2021-09-16 03:24:10|7536.2|7533.4|7538.7|7535.9|7539|7536.2|7536.2|7533.4|66
1631762660000|2021-09-16 03:24:20|7538.5|7535.7|7538.7|7535.9|7538.9|7536.1|7537.9|7535.1|1
1631762670000|2021-09-16 03:24:30|7538.9|7536.1|7539.7|7536.9|7539.7|7536.9|7538|7535.2|7
1631762680000|2021-09-16 03:24:40|7540|7537.2|7540.5|7537.7|7540.5|7537.7|7540|7537.2|27
1631762690000|2021-09-16 03:24:50|7540|7537.2|7540.5|7537.7|7540.9|7538.1|7539.5|7536.7|26
1631762700000|2021-09-16 03:25:00|7540.2|7537.4|7540.7|7537.9|7542|7539.2|7540.2|7537.4|42
1631762710000|2021-09-16 03:25:10|7540.5|7537.7|7541.2|7538.4|7541.9|7539.1|7540.5|7537.7|48
1631762720000|2021-09-16 03:25:20|7541|7538.2|7544.9|7542.1|7545.7|7542.9|7540.7|7537.9|74
1631762730000|2021-09-16 03:25:30|7545.2|7542.4|7545.1|7542.3|7546.2|7543.4|7544.7|7541.9|47
1631762740000|2021-09-16 03:25:40|7545.9|7543.1|7546.7|7543.9|7547.5|7544.7|7545.5|7542.7|38
1631762750000|2021-09-16 03:25:50|7547|7544.2|7546.5|7543.7|7548.5|7545.7|7545.7|7542.9|37
1631762760000|2021-09-16 03:26:00|7546.2|7543.4|7546.9|7544.1|7546.9|7544.1|7544.7|7541.9|31
1631762770000|2021-09-16 03:26:10|7547.4|7544.6|7547.9|7545.1|7548.2|7545.4|7547.4|7544.6|1
1631762790000|2021-09-16 03:26:30|7548.1|7545.3|7549.4|7546.6|7549.4|7546.6|7548.1|7545.3|0
1631762800000|2021-09-16 03:26:40|7549|7546.2|7548.7|7545.9|7549|7546.2|7548.7|7545.9|1
1631762810000|2021-09-16 03:26:50|7548.9|7546.1|7548.4|7545.6|7548.9|7546.1|7548.4|7545.6|0
1631762820000|2021-09-16 03:27:00|7547.7|7544.9|7546.5|7543.7|7547.9|7545.1|7546.5|7543.7|18
1631762830000|2021-09-16 03:27:10|7546.2|7543.4|7544.5|7541.7|7546.2|7543.4|7544.5|7541.7|1
1631762840000|2021-09-16 03:27:20|7544|7541.2|7543.2|7540.4|7544|7541.2|7542.5|7539.7|3
1631762850000|2021-09-16 03:27:30|7542.6|7539.8|7542.2|7539.4|7542.6|7539.8|7542.2|7539.4|3
1631762860000|2021-09-16 03:27:40|7541.5|7538.7|7541.9|7539.1|7541.9|7539.1|7541.5|7538.7|2
1631762870000|2021-09-16 03:27:50|7542.4|7539.6|7542.4|7539.6|7542.7|7539.9|7542.4|7539.6|1
1631762880000|2021-09-16 03:28:00|7542.2|7539.4|7541.4|7538.6|7542.2|7539.4|7541.2|7538.4|2
1631762890000|2021-09-16 03:28:10|7540.2|7537.4|7538.4|7535.6|7540.2|7537.4|7538.2|7535.4|24
1631762900000|2021-09-16 03:28:20|7538.7|7535.9|7538.4|7535.6|7538.7|7535.9|7538.4|7535.6|1
1631762910000|2021-09-16 03:28:30|7538.2|7535.4|7536.4|7533.6|7538.2|7535.4|7536.4|7533.6|2
1631762920000|2021-09-16 03:28:40|7536.9|7534.1|7536.9|7534.1|7537.2|7534.4|7536.7|7533.9|0
1631762930000|2021-09-16 03:28:50|7537.7|7534.9|7537.7|7534.9|7537.7|7534.9|7537.7|7534.9|0
1631762940000|2021-09-16 03:29:00|7537.4|7534.6|7537.2|7534.4|7537.4|7534.6|7537.2|7534.4|1
1631762950000|2021-09-16 03:29:10|7536.4|7533.6|7535.9|7533.1|7536.4|7533.6|7535.2|7532.4|16
1631762960000|2021-09-16 03:29:20|7535.2|7532.4|7533.9|7531.1|7535.2|7532.4|7533.7|7530.9|16
1631762970000|2021-09-16 03:29:30|7534.2|7531.4|7533.9|7531.1|7534.2|7531.4|7533.7|7530.9|4
1631762980000|2021-09-16 03:29:40|7533.7|7530.9|7532.9|7530.1|7533.7|7530.9|7532.9|7530.1|9
1631762990000|2021-09-16 03:29:50|7532.4|7529.6|7531.9|7529.1|7532.4|7529.6|7531.9|7529.1|7
1631763000000|2021-09-16 03:30:00|7532.2|7529.4|7529.4|7526.6|7532.2|7529.4|7528.7|7525.9|6
1631763010000|2021-09-16 03:30:10|7528.9|7526.1|7529.7|7526.9|7529.9|7527.1|7528.4|7525.6|10
1631763020000|2021-09-16 03:30:20|7529.9|7527.1|7529.9|7527.1|7530.7|7527.9|7529.7|7526.9|4
1631763030000|2021-09-16 03:30:30|7530.2|7527.4|7529.2|7526.4|7530.2|7527.4|7528.4|7525.6|2
1631763040000|2021-09-16 03:30:40|7528.4|7525.6|7529.2|7526.4|7529.2|7526.4|7528.4|7525.6|0
1631763060000|2021-09-16 03:31:00|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|0
1631763070000|2021-09-16 03:31:10|7527.9|7525.1|7528.2|7525.4|7528.2|7525.4|7527.7|7524.9|5
1631763080000|2021-09-16 03:31:20|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|0
1631763090000|2021-09-16 03:31:30|7526.9|7524.1|7526.9|7524.1|7527.4|7524.6|7526.2|7523.4|2
1631763100000|2021-09-16 03:31:40|7526.7|7523.9|7525.9|7523.1|7526.7|7523.9|7525.9|7523.1|2
1631763110000|2021-09-16 03:31:50|7526.2|7523.4|7526.7|7523.9|7526.7|7523.9|7526.2|7523.4|1
1631763120000|2021-09-16 03:32:00|7526.4|7523.6|7526.7|7523.9|7527.2|7524.4|7526.4|7523.6|0
1631763130000|2021-09-16 03:32:10|7527.2|7524.4|7527.7|7524.9|7527.7|7524.9|7527.2|7524.4|2
1631763140000|2021-09-16 03:32:20|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|0
1631763150000|2021-09-16 03:32:30|7527.2|7524.4|7527.4|7524.6|7527.4|7524.6|7527.2|7524.4|1
1631763160000|2021-09-16 03:32:40|7527.7|7524.9|7527.4|7524.6|7527.7|7524.9|7527.4|7524.6|0
1631763170000|2021-09-16 03:32:50|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|0
1631763180000|2021-09-16 03:33:00|7527.4|7524.6|7525.2|7522.4|7527.4|7524.6|7525.2|7522.4|9
1631763190000|2021-09-16 03:33:10|7525.4|7522.6|7525.4|7522.6|7525.7|7522.9|7525.4|7522.6|0
1631763200000|2021-09-16 03:33:20|7525.7|7522.9|7525.4|7522.6|7525.7|7522.9|7524.4|7521.6|4
1631763210000|2021-09-16 03:33:30|7525.7|7522.9|7524.2|7521.4|7525.7|7522.9|7524.2|7521.4|3
1631763220000|2021-09-16 03:33:40|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|7524.4|7521.6|0
1631763230000|2021-09-16 03:33:50|7524.4|7521.6|7524.7|7521.9|7524.7|7521.9|7524.4|7521.6|0
1631763240000|2021-09-16 03:34:00|7524.4|7521.6|7524.7|7521.9|7524.7|7521.9|7524.4|7521.6|2
1631763250000|2021-09-16 03:34:10|7524.4|7521.6|7524.2|7521.4|7524.4|7521.6|7523.9|7521.1|3
1631763270000|2021-09-16 03:34:30|7524.7|7521.9|7524.9|7522.1|7524.9|7522.1|7524.7|7521.9|0
1631763280000|2021-09-16 03:34:40|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|7524.4|7521.6|0
1631763290000|2021-09-16 03:34:50|7524.4|7521.6|7524.9|7522.1|7524.9|7522.1|7523.9|7521.1|7
1631763300000|2021-09-16 03:35:00|7525.4|7522.6|7525.4|7522.6|7525.7|7522.9|7525.4|7522.6|3
1631763310000|2021-09-16 03:35:10|7525.7|7522.9|7525.9|7523.1|7525.9|7523.1|7525.7|7522.9|2
1631763330000|2021-09-16 03:35:30|7526.4|7523.6|7526.7|7523.9|7526.7|7523.9|7526.4|7523.6|1
1631763340000|2021-09-16 03:35:40|7526.4|7523.6|7527.7|7524.9|7527.7|7524.9|7526.4|7523.6|0
1631763350000|2021-09-16 03:35:50|7527.4|7524.6|7526.9|7524.1|7527.4|7524.6|7526.9|7524.1|0
1631763360000|2021-09-16 03:36:00|7527.4|7524.6|7525.7|7522.9|7527.4|7524.6|7525.7|7522.9|14
1631763370000|2021-09-16 03:36:10|7525.9|7523.1|7525.4|7522.6|7525.9|7523.1|7525.4|7522.6|2
1631763390000|2021-09-16 03:36:30|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7524.6|7521.8|10
1631763400000|2021-09-16 03:36:40|7524.9|7522.1|7522.4|7519.6|7525.1|7522.3|7522.4|7519.6|5
1631763410000|2021-09-16 03:36:50|7522.9|7520.1|7522.1|7519.3|7522.9|7520.1|7522.1|7519.3|0
1631763420000|2021-09-16 03:37:00|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|1
1631763440000|2021-09-16 03:37:20|7521.9|7519.1|7521.4|7518.6|7521.9|7519.1|7521.4|7518.6|0
1631763450000|2021-09-16 03:37:30|7521.1|7518.3|7521.4|7518.6|7521.4|7518.6|7520.6|7517.8|2
1631763460000|2021-09-16 03:37:40|7520.6|7517.8|7520.4|7517.6|7520.6|7517.8|7520.4|7517.6|6
1631763480000|2021-09-16 03:38:00|7521.4|7518.6|7522.9|7520.1|7522.9|7520.1|7521.4|7518.6|9
1631763490000|2021-09-16 03:38:10|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|0
1631763520000|2021-09-16 03:38:40|7522.9|7520.1|7522.9|7520.1|7522.9|7520.1|7522.9|7520.1|2
1631763540000|2021-09-16 03:39:00|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|0
1631763550000|2021-09-16 03:39:10|7524.9|7522.1|7527.1|7524.3|7527.6|7524.8|7524.9|7522.1|5
1631763560000|2021-09-16 03:39:20|7526.7|7523.9|7526.4|7523.6|7526.7|7523.9|7526.4|7523.6|0
1631763570000|2021-09-16 03:39:30|7526.9|7524.1|7526.4|7523.6|7528|7524.3|7526.4|7523.6|5
1631763580000|2021-09-16 03:39:40|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|0
1631763590000|2021-09-16 03:39:50|7526.6|7523.8|7526.4|7523.6|7526.6|7523.8|7526.4|7523.6|0
1631763600000|2021-09-16 03:40:00|7526.1|7523.3|7526.4|7523.6|7526.9|7524.1|7525.9|7523.1|1
1631763610000|2021-09-16 03:40:10|7525.7|7522.9|7524.6|7521.8|7525.7|7522.9|7524.6|7521.8|0
1631763630000|2021-09-16 03:40:30|||||||||1
1631763650000|2021-09-16 03:40:50|7525.4|7522.6|7525.6|7522.8|7525.6|7522.8|7525.4|7522.6|1
1631763660000|2021-09-16 03:41:00|7526.4|7523.6|7525.1|7522.3|7526.4|7523.6|7525.1|7522.3|0
1631763670000|2021-09-16 03:41:10|7525.6|7522.8|7525.4|7522.6|7525.6|7522.8|7525.4|7522.6|0
1631763690000|2021-09-16 03:41:30|7525.1|7522.3|7524.6|7521.8|7525.1|7522.3|7524.4|7521.6|0
1631763700000|2021-09-16 03:41:40|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|0
1631763710000|2021-09-16 03:41:50|7524.6|7521.8|7525.1|7522.3|7525.1|7522.3|7524.4|7521.6|1
1631763720000|2021-09-16 03:42:00|7524.6|7521.8|7524.4|7521.6|7524.6|7521.8|7523.9|7521.1|2
1631763730000|2021-09-16 03:42:10|7524.6|7521.8|7523.6|7520.8|7524.6|7521.8|7523.6|7520.8|1
1631763740000|2021-09-16 03:42:20|||||||||2
1631763750000|2021-09-16 03:42:30|7523.9|7521.1|7524.1|7521.3|7524.1|7521.3|7523.9|7521.1|1
1631763760000|2021-09-16 03:42:40|7523.9|7521.1|7523.9|7521.1|7523.9|7521.1|7523.9|7521.1|0
1631763770000|2021-09-16 03:42:50|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|0
1631763780000|2021-09-16 03:43:00|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|1
1631763790000|2021-09-16 03:43:10|7523.1|7520.3|7522.9|7520.1|7523.2|7520.4|7522.9|7520.1|0
1631763820000|2021-09-16 03:43:40|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|1
1631763830000|2021-09-16 03:43:50|7524.1|7521.3|7523.1|7520.3|7524.1|7521.3|7523.1|7520.3|2
1631763840000|2021-09-16 03:44:00|7522.9|7520.1|7522.6|7519.8|7522.9|7520.1|7522.6|7519.8|1
1631763850000|2021-09-16 03:44:10|7522.4|7519.6|7521.9|7519.1|7522.4|7519.6|7521.9|7519.1|4
1631763870000|2021-09-16 03:44:30|7522.1|7519.3|7521.4|7518.6|7522.1|7519.3|7521.4|7518.6|0
1631763890000|2021-09-16 03:44:50|7520.9|7518.1|7520.4|7517.6|7520.9|7518.1|7520.4|7517.6|2
1631763900000|2021-09-16 03:45:00|7520.6|7517.8|7521.6|7518.8|7521.8|7519|7520.4|7517.6|1
1631763910000|2021-09-16 03:45:10|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|0
1631763920000|2021-09-16 03:45:20|7522.8|7520|7525.1|7522.3|7525.1|7522.3|7522.8|7520|1
1631763930000|2021-09-16 03:45:30|7524.6|7521.8|7525.1|7522.3|7525.1|7522.3|7524.6|7521.8|0
1631763950000|2021-09-16 03:45:50|7525.3|7522.5|7525.1|7522.3|7525.6|7522.8|7525.1|7522.3|2
1631763960000|2021-09-16 03:46:00|7524.9|7522.1|7527.1|7524.3|7527.1|7524.3|7524.4|7521.6|3
1631763980000|2021-09-16 03:46:20|7526.7|7523.9|7525.9|7523.1|7526.7|7523.9|7525.9|7523.1|4
1631763990000|2021-09-16 03:46:30|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|0
1631764000000|2021-09-16 03:46:40|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|0
1631764010000|2021-09-16 03:46:50|7525.4|7522.6|7523.8|7521|7525.4|7522.6|7523.4|7520.6|2
1631764040000|2021-09-16 03:47:20|7524.6|7521.8|7523.8|7521|7525.1|7522.3|7523.4|7520.6|0
1631764050000|2021-09-16 03:47:30|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|0
1631764060000|2021-09-16 03:47:40|7525.1|7522.3|7525.4|7522.6|7526.2|7522.8|7525.1|7522.2|0
1631764080000|2021-09-16 03:48:00|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|0
1631764100000|2021-09-16 03:48:20|7524.7|7521.9|7524.4|7521.6|7524.7|7521.9|7524.4|7521.6|0
1631764120000|2021-09-16 03:48:40|7524.6|7521.8|7525.4|7522.6|7525.4|7522.6|7524.6|7521.8|1
1631764150000|2021-09-16 03:49:10|7524.9|7522.1|7524.6|7521.8|7524.9|7522.1|7524.6|7521.8|0
1631764160000|2021-09-16 03:49:20|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|1
1631764180000|2021-09-16 03:49:40|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|0
1631764200000|2021-09-16 03:50:00|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|0
1631764210000|2021-09-16 03:50:10|7524.8|7522|7525.4|7522.6|7525.4|7522.6|7524.8|7522|0
1631764240000|2021-09-16 03:50:40|7525.2|7522.4|7524.9|7522.1|7525.2|7522.4|7524.9|7522.1|0
1631764260000|2021-09-16 03:51:00|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|0
1631764270000|2021-09-16 03:51:10|7525.4|7522.6|7525.4|7522.6|7525.4|7522.6|7525.4|7522.6|0
1631764280000|2021-09-16 03:51:20|7525.6|7522.8|7525.4|7522.6|7525.6|7522.8|7525.4|7522.6|0
1631764290000|2021-09-16 03:51:30|7525.6|7522.8|7525.4|7522.6|7525.6|7522.8|7525.4|7522.6|0
1631764310000|2021-09-16 03:51:50|7525.1|7522.3|7525.4|7522.6|7525.4|7522.6|7525.1|7522.3|1
1631764320000|2021-09-16 03:52:00|7524.9|7522.1|7524.9|7522.1|7524.9|7522.1|7524.9|7522.1|0
1631764360000|2021-09-16 03:52:40|7523.6|7520.8|7522.4|7519.6|7523.6|7520.8|7522.4|7519.6|7
1631764370000|2021-09-16 03:52:50|7522.6|7519.8|7523.1|7520.3|7523.1|7520.3|7522.6|7519.8|2
1631764380000|2021-09-16 03:53:00|7522.8|7520|7522.8|7520|7522.8|7520|7522.8|7520|0
1631764390000|2021-09-16 03:53:10|7523.1|7520.3|7522.9|7520.1|7523.1|7520.3|7522.9|7520.1|0
1631764400000|2021-09-16 03:53:20|||||||||1
1631764430000|2021-09-16 03:53:50|||||||||1
1631764460000|2021-09-16 03:54:20|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|0
1631764470000|2021-09-16 03:54:30|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|0
1631764490000|2021-09-16 03:54:50|||||||||1
1631764510000|2021-09-16 03:55:10|||||||||1
1631764520000|2021-09-16 03:55:20|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|0
1631764530000|2021-09-16 03:55:30|7519.9|7517.1|7519.1|7516.3|7519.9|7517.1|7519.1|7516.3|6
1631764540000|2021-09-16 03:55:40|7518.9|7516.1|7518.6|7515.8|7518.9|7516.1|7518.6|7515.8|0
1631764550000|2021-09-16 03:55:50|7519.4|7516.6|7520.8|7518|7520.8|7518|7519.4|7516.6|8
1631764570000|2021-09-16 03:56:10|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|1
1631764600000|2021-09-16 03:56:40|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|0
1631764610000|2021-09-16 03:56:50|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|7521.1|7518.3|1
1631764630000|2021-09-16 03:57:10|7521.6|7518.8|7521.8|7519|7521.8|7519|7521.6|7518.8|0
1631764640000|2021-09-16 03:57:20|7522|7519.2|7522.1|7519.3|7522.6|7519.8|7522|7519.2|1
1631764660000|2021-09-16 03:57:40|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|0
1631764670000|2021-09-16 03:57:50|7521.9|7519.1|7520.1|7517.3|7521.9|7519.1|7520.1|7517.3|0
1631764690000|2021-09-16 03:58:10|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|1
1631764710000|2021-09-16 03:58:30|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|0
1631764720000|2021-09-16 03:58:40|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|0
1631764730000|2021-09-16 03:58:50|7520.6|7517.8|7520.1|7517.3|7520.6|7517.8|7520.1|7517.3|1
1631764750000|2021-09-16 03:59:10|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|7520.6|7517.8|0
1631764760000|2021-09-16 03:59:20|7520.4|7517.6|7520.6|7517.8|7520.6|7517.8|7520.1|7517.3|1
1631764770000|2021-09-16 03:59:30|7520.4|7517.6|7520.4|7517.6|7520.6|7517.8|7520.4|7517.6|2
1631764780000|2021-09-16 03:59:40|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|7520.1|7517.3|0
1631764800000|2021-09-16 04:00:00|7520.4|7517.6|7520.6|7517.8|7520.6|7517.8|7520.4|7517.6|1
1631764810000|2021-09-16 04:00:10|7520.4|7517.6|7521.8|7519|7521.8|7519|7520.4|7517.6|2
1631764820000|2021-09-16 04:00:20|7522.3|7519.5|7522.1|7519.3|7522.4|7519.6|7522.1|7519.3|3
1631764830000|2021-09-16 04:00:30|7522.5|7519.7|7523.4|7520.6|7523.4|7520.6|7522.5|7519.7|2
1631764840000|2021-09-16 04:00:40|7523.8|7521|7524.1|7521.3|7524.8|7522|7523.8|7520.6|3
1631764850000|2021-09-16 04:00:50|7524.8|7522|7524.8|7522|7524.8|7522|7524.8|7522|0
1631764860000|2021-09-16 04:01:00|7525.1|7522.3|7525.6|7522.8|7525.6|7522.8|7525.1|7522.3|2
1631764870000|2021-09-16 04:01:10|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|1
1631764880000|2021-09-16 04:01:20|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|1
1631764890000|2021-09-16 04:01:30|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|2
1631764900000|2021-09-16 04:01:40|7526.5|7523.7|7527.5|7524.7|7527.5|7524.7|7526.5|7523.7|2
1631764910000|2021-09-16 04:01:50|7526.8|7524|7526.8|7524|7527.1|7524.3|7526.8|7524|4
1631764920000|2021-09-16 04:02:00|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|2
1631764930000|2021-09-16 04:02:10|7527.6|7524.8|7527.1|7524.3|7527.6|7524.8|7527.1|7524.3|3
1631764940000|2021-09-16 04:02:20|7526.9|7524.1|7527.1|7524.3|7527.8|7525|7526.6|7523.8|6
1631764950000|2021-09-16 04:02:30|7527.6|7524.8|7527.8|7525|7527.8|7525|7527.6|7524.8|0
1631764980000|2021-09-16 04:03:00|7528.1|7525.3|7529.1|7526.3|7529.1|7526.3|7528.1|7525.3|3
1631764990000|2021-09-16 04:03:10|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|0
1631765000000|2021-09-16 04:03:20|||||||||3
1631765010000|2021-09-16 04:03:30|7529|7526.2|7529.8|7527|7529.8|7527|7529|7526.2|2
1631765020000|2021-09-16 04:03:40|7529.6|7526.8|7529.7|7526.9|7530.8|7528|7529.6|7526.8|5
1631765030000|2021-09-16 04:03:50|7530.1|7527.3|7529.8|7527|7530.1|7527.3|7529.6|7526.8|1
1631765040000|2021-09-16 04:04:00|7530.2|7526.2|7529.6|7526.8|7530.2|7526.8|7529.4|7526.2|0
1631765050000|2021-09-16 04:04:10|7529.8|7527|7528.8|7526|7530.1|7527.3|7528.8|7526|3
1631765070000|2021-09-16 04:04:30|7529.1|7526.3|7528.4|7525.6|7529.1|7526.3|7528.4|7525.6|1
1631765080000|2021-09-16 04:04:40|7527.6|7524.8|7528.1|7525.3|7528.1|7525.3|7527.6|7524.8|0
1631765090000|2021-09-16 04:04:50|7527.9|7525.1|7526.8|7524|7527.9|7525.1|7526.8|7524|2
1631765100000|2021-09-16 04:05:00|7526.9|7524.1|7526.6|7523.8|7526.9|7524.1|7526.3|7523.5|1
1631765110000|2021-09-16 04:05:10|7526.9|7524.1|7527.1|7524.3|7527.6|7524.8|7526.9|7524.1|1
1631765130000|2021-09-16 04:05:30|7527.4|7524.6|7526.4|7523.6|7527.4|7524.6|7526.4|7523.6|2
1631765140000|2021-09-16 04:05:40|7527.1|7524.3|7527.4|7524.6|7527.4|7524.6|7527.1|7524.3|1
1631765160000|2021-09-16 04:06:00|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1631765180000|2021-09-16 04:06:20|7526.7|7523.9|7526.4|7523.6|7526.7|7523.9|7526.4|7523.6|0
1631765190000|2021-09-16 04:06:30|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|0
1631765210000|2021-09-16 04:06:50|7525.8|7523|7524.8|7522|7525.8|7523|7524.8|7522|4
1631765220000|2021-09-16 04:07:00|7525.1|7522.3|7525.4|7522.6|7525.6|7522.8|7525.1|7522.3|1
1631765230000|2021-09-16 04:07:10|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|0
1631765240000|2021-09-16 04:07:20|||||||||1
1631765250000|2021-09-16 04:07:30|7525.4|7522.6|7525.6|7522.8|7525.6|7522.8|7525.4|7522.6|0
1631765260000|2021-09-16 04:07:40|7525.4|7522.6|7525.4|7522.6|7525.4|7522.6|7525.4|7522.6|0
1631765270000|2021-09-16 04:07:50|7525.9|7523.1|7526.1|7523.3|7526.1|7523.3|7525.9|7523.1|2
1631765280000|2021-09-16 04:08:00|7525.8|7523|7525.4|7522.6|7525.8|7523|7525.4|7522.6|0
1631765290000|2021-09-16 04:08:10|7524.9|7522.1|7524.4|7521.6|7524.9|7522.1|7524.4|7521.6|0
1631765300000|2021-09-16 04:08:20|7524.6|7521.8|7524.4|7521.6|7524.6|7521.8|7524.4|7521.6|1
1631765310000|2021-09-16 04:08:30|7524.6|7521.8|7524.4|7521.6|7524.9|7522.1|7524.4|7521.6|1
1631765320000|2021-09-16 04:08:40|7524.7|7521.9|7525.1|7522.3|7525.1|7522.3|7524.7|7521.9|5
1631765340000|2021-09-16 04:09:00|7524.4|7521.6|7525.6|7522.8|7525.6|7522.8|7524.4|7521.6|3
1631765350000|2021-09-16 04:09:10|7525.9|7523.1|7525.6|7522.8|7526.1|7523.3|7525.6|7522.8|1
1631765360000|2021-09-16 04:09:20|7527.1|7524.3|7530.1|7527.3|7530.1|7527.3|7527.1|7524.3|5
1631765370000|2021-09-16 04:09:30|7530.3|7527.5|7530.4|7527.6|7531.1|7528.3|7530.3|7527.5|2
1631765380000|2021-09-16 04:09:40|7530|7527.2|7529.8|7527|7530|7527.2|7529.6|7526.8|0
1631765400000|2021-09-16 04:10:00|7530.1|7527.3|7529.4|7526.6|7530.1|7527.3|7529.4|7526.6|0
1631765420000|2021-09-16 04:10:20|7529.2|7526.4|7528.4|7525.6|7529.2|7526.4|7528.4|7525.6|1
1631765430000|2021-09-16 04:10:30|7528.2|7525.4|7527.4|7524.6|7528.2|7525.4|7527.4|7524.6|7
1631765440000|2021-09-16 04:10:40|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|0
1631765450000|2021-09-16 04:10:50|7526.4|7523.6|7527.4|7524.6|7527.4|7524.6|7526.4|7523.6|1
1631765460000|2021-09-16 04:11:00|7526.9|7524.1|7526.4|7523.6|7526.9|7524.1|7526.4|7523.6|5
1631765500000|2021-09-16 04:11:40|7526.2|7523.4|7524.4|7521.6|7526.2|7523.4|7524.4|7521.6|2
1631765510000|2021-09-16 04:11:50|7524|7521.2|7523.6|7520.8|7524|7521.2|7522.4|7519.6|10
1631765520000|2021-09-16 04:12:00|7523.9|7521.1|7523.9|7521.1|7523.9|7521.1|7522.9|7520.1|1
1631765530000|2021-09-16 04:12:10|7523.7|7520.9|7524.4|7521.6|7524.4|7521.6|7523.7|7520.9|5
1631765550000|2021-09-16 04:12:30|7523.8|7521|7523.8|7521|7523.8|7521|7523.8|7521|2
1631765560000|2021-09-16 04:12:40|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|0
1631765580000|2021-09-16 04:13:00|7524.4|7521.6|7524.4|7521.6|7524.6|7521.8|7524.4|7521.6|0
1631765590000|2021-09-16 04:13:10|7525.4|7522.6|7525.8|7523|7526.1|7523.3|7525.4|7522.6|5
1631765610000|2021-09-16 04:13:30|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|0
1631765620000|2021-09-16 04:13:40|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|0
1631765640000|2021-09-16 04:14:00|7525.7|7522.9|7524.7|7521.9|7525.8|7522.9|7524.7|7521.8|0
1631765650000|2021-09-16 04:14:10|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|0
1631765680000|2021-09-16 04:14:40|7524.6|7521.8|7525.4|7522.6|7525.4|7522.6|7524.6|7521.8|1
1631765690000|2021-09-16 04:14:50|7525.6|7522.8|7525.9|7523.1|7526.1|7523.3|7525.6|7522.8|0
1631765700000|2021-09-16 04:15:00|7526.5|7523.7|7528.4|7525.6|7528.4|7525.6|7526.5|7523.7|14
1631765710000|2021-09-16 04:15:10|7528.6|7525.8|7529.1|7526.3|7529.1|7526.3|7528.4|7525.6|6
1631765720000|2021-09-16 04:15:20|7528.9|7526.1|7529.1|7526.3|7529.1|7526.3|7528.6|7525.8|1
1631765740000|2021-09-16 04:15:40|7528.6|7525.8|7529.1|7526.3|7529.1|7526.3|7528.6|7525.8|0
1631765760000|2021-09-16 04:16:00|7528.7|7525.9|7528.4|7525.6|7528.7|7525.9|7528.4|7525.6|0
1631765790000|2021-09-16 04:16:30|7528.6|7525.8|7528.4|7525.6|7528.6|7525.8|7528.4|7525.6|2
1631765810000|2021-09-16 04:16:50|||||||||1
1631765870000|2021-09-16 04:17:50|7528.6|7525.8|7528.9|7526.1|7528.9|7526.1|7528.6|7525.8|4
1631765880000|2021-09-16 04:18:00|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|8
1631765890000|2021-09-16 04:18:10|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|1
1631765900000|2021-09-16 04:18:20|7528.6|7525.8|7528.9|7526.1|7528.9|7526.1|7528.6|7525.8|0
1631765930000|2021-09-16 04:18:50|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7527.4|7524.6|4
1631765940000|2021-09-16 04:19:00|7528.6|7525.8|7528.9|7526.1|7528.9|7526.1|7528.6|7525.8|0
1631765960000|2021-09-16 04:19:20|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|0
1631765990000|2021-09-16 04:19:50|||||||||1
1631766000000|2021-09-16 04:20:00|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|0
1631766030000|2021-09-16 04:20:30|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|0
1631766040000|2021-09-16 04:20:40|7527.3|7524.5|7527.4|7524.6|7527.6|7524.8|7527.3|7524.5|8
1631766050000|2021-09-16 04:20:50|||||||||1
1631766090000|2021-09-16 04:21:30|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|0
1631766110000|2021-09-16 04:21:50|||||||||1
1631766120000|2021-09-16 04:22:00|7527.7|7524.9|7527.4|7524.6|7527.7|7524.9|7527.4|7524.6|2
1631766140000|2021-09-16 04:22:20|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|0
1631766150000|2021-09-16 04:22:30|7527.9|7525.1|7527.4|7524.6|7527.9|7525.1|7527.4|7524.6|0
1631766170000|2021-09-16 04:22:50|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|2
1631766180000|2021-09-16 04:23:00|7526.9|7524.1|7527.4|7524.6|7527.9|7525.1|7526.9|7524.1|2
1631766210000|2021-09-16 04:23:30|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1631766230000|2021-09-16 04:23:50|7527.6|7524.8|7528.8|7526|7529.5|7526|7527.6|7524.8|5
1631766240000|2021-09-16 04:24:00|7529.4|7526.6|7528.4|7525.6|7529.4|7526.6|7528.4|7525.6|0
1631766260000|2021-09-16 04:24:20|7527.6|7524.8|7528.4|7525.6|7529.4|7526.6|7527.6|7524.8|3
1631766270000|2021-09-16 04:24:30|7528.9|7526.1|7529.1|7526.3|7529.1|7526.3|7528.9|7526.1|0
1631766280000|2021-09-16 04:24:40|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|0
1631766290000|2021-09-16 04:24:50|7529.1|7526.3|7528.9|7526.1|7529.1|7526.3|7528.9|7526.1|0
1631766350000|2021-09-16 04:25:50|7527.6|7524.8|7527.4|7524.6|7527.6|7524.8|7527.4|7524.6|2
1631766410000|2021-09-16 04:26:50|||||||||1
1631766450000|2021-09-16 04:27:30|7527.6|7524.8|7527.4|7524.6|7527.6|7524.8|7527.4|7524.6|1
1631766460000|2021-09-16 04:27:40|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|0
1631766470000|2021-09-16 04:27:50|||||||||1
1631766480000|2021-09-16 04:28:00|7527.6|7524.8|7529.1|7526.3|7529.1|7526.3|7527.6|7524.8|6
1631766500000|2021-09-16 04:28:20|7529.3|7526.5|7530.6|7527.8|7530.6|7527.8|7529.3|7526.5|1
1631766510000|2021-09-16 04:28:30|7530.1|7527.3|7529.4|7526.6|7530.1|7527.3|7529.4|7526.6|1
1631766530000|2021-09-16 04:28:50|7529.6|7526.8|7530.4|7527.6|7530.4|7527.6|7529.6|7526.8|6
1631766540000|2021-09-16 04:29:00|||||||||1
1631766550000|2021-09-16 04:29:10|||||||||1
1631766560000|2021-09-16 04:29:20|7530.1|7527.3|7529.1|7526.3|7530.1|7527.3|7529.1|7526.3|1
1631766570000|2021-09-16 04:29:30|7529.4|7526.6|7529.4|7526.6|7529.6|7526.8|7529.4|7526.6|0
1631766590000|2021-09-16 04:29:50|||||||||1
1631766600000|2021-09-16 04:30:00|7529.6|7526.8|7528.6|7525.8|7529.6|7526.8|7528.6|7525.8|2
1631766610000|2021-09-16 04:30:10|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7528.4|7525.6|0
1631766620000|2021-09-16 04:30:20|7528.6|7525.8|7529.4|7526.6|7529.4|7526.6|7528.4|7525.6|3
1631766640000|2021-09-16 04:30:40|7528.9|7526.1|7527.4|7524.6|7528.9|7526.1|7527.4|7524.6|1
1631766650000|2021-09-16 04:30:50|7527.9|7525.1|7526.9|7524.1|7528.1|7525.3|7526.9|7524.1|1
1631766660000|2021-09-16 04:31:00|7527.1|7524.3|7526.9|7524.1|7527.4|7524.6|7526.9|7524.1|9
1631766670000|2021-09-16 04:31:10|7527.4|7524.6|7526.9|7524.1|7527.4|7524.6|7526.9|7524.1|1
1631766680000|2021-09-16 04:31:20|7527.4|7524.6|7528.1|7525.3|7528.1|7525.3|7526.8|7524|1
1631766690000|2021-09-16 04:31:30|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1631766710000|2021-09-16 04:31:50|7527.5|7524.7|7529.6|7526.8|7529.6|7526.8|7527.5|7524.7|0
1631766720000|2021-09-16 04:32:00|7529|7526.2|7528.6|7525.8|7529|7526.2|7528.6|7525.8|1
1631766750000|2021-09-16 04:32:30|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|0
1631766760000|2021-09-16 04:32:40|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|0
1631766770000|2021-09-16 04:32:50|7528.8|7526|7528.8|7526|7528.8|7526|7528.8|7526|1
1631766780000|2021-09-16 04:33:00|7528.6|7525.8|7528.1|7525.3|7528.6|7525.8|7528.1|7525.3|0
1631766790000|2021-09-16 04:33:10|7527.8|7525|7527.8|7525|7527.8|7525|7527.8|7525|0
1631766800000|2021-09-16 04:33:20|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|0
1631766830000|2021-09-16 04:33:50|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|1
1631766840000|2021-09-16 04:34:00|7526.6|7523.8|7525.8|7523|7526.6|7523.8|7525.8|7523|1
1631766850000|2021-09-16 04:34:10|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|1
1631766860000|2021-09-16 04:34:20|||||||||1
1631766870000|2021-09-16 04:34:30|7525.3|7522.5|7525.8|7523|7525.8|7523|7525.3|7522.5|13
1631766880000|2021-09-16 04:34:40|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|0
1631766890000|2021-09-16 04:34:50|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|0
1631766910000|2021-09-16 04:35:10|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|0
1631766920000|2021-09-16 04:35:20|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|0
1631766930000|2021-09-16 04:35:30|7526.6|7523.8|7526.6|7523.8|7526.6|7523.8|7526.3|7523.5|0
1631766940000|2021-09-16 04:35:40|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|0
1631766950000|2021-09-16 04:35:50|7525.3|7522.5|7524.8|7522|7525.3|7522.5|7524.8|7522|0
1631766960000|2021-09-16 04:36:00|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|0
1631766990000|2021-09-16 04:36:30|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|0
1631767030000|2021-09-16 04:37:10|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|0
1631767060000|2021-09-16 04:37:40|7525.3|7522.5|7526.1|7523.3|7526.1|7523.3|7525.3|7522.5|0
1631767070000|2021-09-16 04:37:50|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|0
1631767090000|2021-09-16 04:38:10|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|0
1631767120000|2021-09-16 04:38:40|7525.3|7522.5|7525.8|7523|7525.8|7523|7525.3|7522.5|0
1631767160000|2021-09-16 04:39:20|7525.3|7522.5|7524.8|7522|7525.3|7522.5|7524.6|7521.8|0
1631767170000|2021-09-16 04:39:30|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|0
1631767180000|2021-09-16 04:39:40|7525|7522.2|7525|7522.2|7525|7522.2|7525|7522.2|0
1631767190000|2021-09-16 04:39:50|7525.3|7522.5|7525|7522.2|7525.3|7522.5|7525|7522.2|0
1631767200000|2021-09-16 04:40:00|7525.3|7522.5|7526|7523.2|7526|7523.2|7525.3|7522.5|0
1631767210000|2021-09-16 04:40:10|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|0
1631767220000|2021-09-16 04:40:20|7526|7523.2|7525.3|7522.5|7526|7523.2|7525.3|7522.5|0
1631767240000|2021-09-16 04:40:40|7524.5|7521.7|7524.8|7522|7524.8|7522|7524.5|7521.7|2
1631767260000|2021-09-16 04:41:00|7525|7522.2|7525|7522.2|7525|7522.2|7525|7522.2|0
1631767280000|2021-09-16 04:41:20|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|7525|7522.2|0
1631767310000|2021-09-16 04:41:50|7526|7523.2|7526|7523.2|7526|7523.2|7526|7523.2|0
1631767330000|2021-09-16 04:42:10|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|0
1631767350000|2021-09-16 04:42:30|7525.3|7522.5|7525.5|7522.7|7525.5|7522.7|7525|7522.2|1
1631767360000|2021-09-16 04:42:40|7525.8|7523|7525.3|7522.5|7525.8|7523|7525|7522.2|0
1631767370000|2021-09-16 04:42:50|7525|7522.2|7525|7522.2|7525.3|7522.5|7525|7522.2|3
1631767390000|2021-09-16 04:43:10|7524.8|7522|7524|7521.2|7524.8|7522|7523.8|7521|1
1631767410000|2021-09-16 04:43:30|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|0
1631767420000|2021-09-16 04:43:40|7524|7521.2|7524|7521.2|7524|7521.2|7524|7521.2|0
1631767430000|2021-09-16 04:43:50|7523.5|7520.7|7523.8|7521|7523.8|7521|7523.5|7520.7|0
1631767470000|2021-09-16 04:44:30|7524|7521.2|7524|7521.2|7524|7521.2|7524|7521.2|0
1631767480000|2021-09-16 04:44:40|7523.8|7521|7524|7521.2|7524.5|7521.7|7523.5|7520.7|2
1631767510000|2021-09-16 04:45:10|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|0
1631767520000|2021-09-16 04:45:20|7524.5|7521.7|7525|7522.2|7525|7522.2|7524.5|7521.7|1
1631767530000|2021-09-16 04:45:30|7524.8|7522|7524.8|7522|7524.8|7522|7524.8|7522|0
1631767540000|2021-09-16 04:45:40|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|0
1631767550000|2021-09-16 04:45:50|7524.8|7522|7525|7522.2|7525|7522.2|7524.8|7522|1
1631767560000|2021-09-16 04:46:00|7524.8|7522|7525.3|7522.5|7525.3|7522.5|7524.8|7522|10
1631767570000|2021-09-16 04:46:10|7525|7522.2|7525|7522.2|7525|7522.2|7525|7522.2|1
1631767590000|2021-09-16 04:46:30|7524.8|7522|7524.8|7522|7524.8|7522|7524.8|7522|0
1631767600000|2021-09-16 04:46:40|7525|7522.2|7525|7522.2|7525|7522.2|7525|7522.2|0
1631767620000|2021-09-16 04:47:00|7524.8|7522|7524.5|7521.7|7524.8|7522|7524.5|7521.7|0
1631767640000|2021-09-16 04:47:20|7525|7522.2|7525|7522.2|7525|7522.2|7524.5|7521.7|0
1631767680000|2021-09-16 04:48:00|7525.2|7522.4|7525|7522.2|7525.2|7522.4|7525|7522.2|0
1631767690000|2021-09-16 04:48:10|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|0
1631767700000|2021-09-16 04:48:20|7525.5|7522.7|7526|7523.2|7526|7523.2|7525.5|7522.7|0
1631767770000|2021-09-16 04:49:30|7525.6|7522.8|7524.5|7521.7|7525.6|7522.8|7524.5|7521.7|1
1631767790000|2021-09-16 04:49:50|7524.7|7521.9|7524.2|7521.4|7524.7|7521.9|7524.2|7521.4|1
1631767800000|2021-09-16 04:50:00|7523.7|7520.9|7523.7|7520.9|7524.2|7521.4|7523.7|7520.9|3
1631767810000|2021-09-16 04:50:10|7523.5|7520.7|7523.5|7520.7|7524.2|7521.4|7523.5|7520.7|1
1631767820000|2021-09-16 04:50:20|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|0
1631767850000|2021-09-16 04:50:50|||||||||1
1631767860000|2021-09-16 04:51:00|7523.5|7520.7|7523.7|7520.9|7523.7|7520.9|7523.5|7520.7|0
1631767890000|2021-09-16 04:51:30|7524.5|7521.7|7525|7522.2|7525|7522.2|7524.5|7521.7|0
1631767910000|2021-09-16 04:51:50|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|1
1631767950000|2021-09-16 04:52:30|7525|7522.2|7525|7522.2|7525.2|7522.4|7525|7522.2|0
1631767980000|2021-09-16 04:53:00|7524.8|7522|7524.5|7521.7|7524.8|7522|7524.5|7521.7|0
1631767990000|2021-09-16 04:53:10|7524.3|7521.5|7523.7|7520.9|7524.3|7521.5|7523.7|7520.9|0
1631768040000|2021-09-16 04:54:00|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|0
1631768110000|2021-09-16 04:55:10|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|0
1631768140000|2021-09-16 04:55:40|7523.5|7520.7|7523.2|7520.4|7523.5|7520.7|7523.2|7520.4|0
1631768160000|2021-09-16 04:56:00|7523.5|7520.7|7523.7|7520.9|7523.7|7520.9|7523.5|7520.7|2
1631768190000|2021-09-16 04:56:30|7523|7520.2|7523|7520.2|7523|7520.2|7523|7520.2|1
1631768200000|2021-09-16 04:56:40|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|0
1631768220000|2021-09-16 04:57:00|7522.5|7519.7|7522.7|7519.9|7522.7|7519.9|7522.5|7519.7|1
1631768230000|2021-09-16 04:57:10|7523|7520.2|7523|7520.2|7523|7520.2|7523|7520.2|0
1631768250000|2021-09-16 04:57:30|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|0
1631768260000|2021-09-16 04:57:40|7523|7520.2|7523|7520.2|7523|7520.2|7523|7520.2|0
1631768270000|2021-09-16 04:57:50|7522.5|7519.7|7523|7520.2|7523|7520.2|7522.5|7519.7|3
1631768290000|2021-09-16 04:58:10|7522.8|7520|7523|7520.2|7523|7520.2|7522.5|7519.7|0
1631768320000|2021-09-16 04:58:40|7523.5|7520.7|7523.7|7520.9|7523.7|7520.9|7523.5|7520.7|0
1631768330000|2021-09-16 04:58:50|7523.9|7521.1|7524.3|7521.5|7524.5|7521.7|7523.9|7521.1|0
1631768340000|2021-09-16 04:59:00|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|0
1631768400000|2021-09-16 05:00:00|7523.5|7520.7|7524.7|7521.9|7524.8|7522|7523.5|7520.7|0
1631768410000|2021-09-16 05:00:10|7525|7522.2|7525|7522.2|7525|7522.2|7525|7522.2|0
1631768420000|2021-09-16 05:00:20|7524.8|7522|7524.5|7521.7|7525|7522.2|7524.5|7521.7|0
1631768460000|2021-09-16 05:01:00|7524.2|7521.4|7523.7|7520.9|7524.2|7521.4|7523.7|7520.9|2
1631768480000|2021-09-16 05:01:20|7524.5|7521.7|7524.7|7521.9|7524.7|7521.9|7524.5|7521.7|3
1631768490000|2021-09-16 05:01:30|7525|7522.2|7525|7522.2|7525|7522.2|7524.5|7521.7|1
1631768500000|2021-09-16 05:01:40|7525.2|7522.4|7527|7524.2|7527|7524.2|7525.2|7522.4|0
1631768540000|2021-09-16 05:02:20|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|1
1631768550000|2021-09-16 05:02:30|7528.1|7525.3|7528.7|7525.9|7528.7|7525.9|7528.1|7525.3|2
1631768560000|2021-09-16 05:02:40|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|0
1631768570000|2021-09-16 05:02:50|7528|7525.2|7528|7525.2|7528|7525.2|7528|7525.2|1
1631768590000|2021-09-16 05:03:10|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|0
1631768600000|2021-09-16 05:03:20|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|2
1631768610000|2021-09-16 05:03:30|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7528.5|7525.7|2
1631768620000|2021-09-16 05:03:40|7528|7525.2|7528|7525.2|7528|7525.2|7528|7525.2|1
1631768630000|2021-09-16 05:03:50|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|1
1631768670000|2021-09-16 05:04:30|7528|7525.2|7528|7525.2|7528|7525.2|7528|7525.2|2
1631768680000|2021-09-16 05:04:40|7527.8|7525|7527.5|7524.7|7527.8|7525|7527.5|7524.7|0
1631768690000|2021-09-16 05:04:50|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|1
1631768700000|2021-09-16 05:05:00|7527.7|7524.9|7527.5|7524.7|7528.1|7525.3|7527.5|7524.7|0
1631768710000|2021-09-16 05:05:10|7528|7525.2|7528.3|7525.5|7528.3|7525.5|7528|7525.2|1
1631768730000|2021-09-16 05:05:30|7528|7525.2|7528|7525.2|7528|7525.2|7528|7525.2|0
1631768740000|2021-09-16 05:05:40|7528.5|7525.7|7528|7525.2|7528.5|7525.7|7528|7525.2|0
1631768750000|2021-09-16 05:05:50|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|0
1631768770000|2021-09-16 05:06:10|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|2
1631768780000|2021-09-16 05:06:20|7527.9|7525.1|7528.2|7525.4|7528.2|7525.4|7527.5|7524.7|1
1631768820000|2021-09-16 05:07:00|7527.9|7525.1|7527.7|7524.9|7527.9|7525.1|7527.7|7524.9|1
1631768830000|2021-09-16 05:07:10|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|0
1631768850000|2021-09-16 05:07:30|||||||||1
1631768860000|2021-09-16 05:07:40|||||||||1
1631768900000|2021-09-16 05:08:20|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|7527.5|7524.7|2
1631768910000|2021-09-16 05:08:30|7527.2|7524.4|7526.8|7524|7527.2|7524.4|7526.8|7524|3
1631768930000|2021-09-16 05:08:50|||||||||1
1631768940000|2021-09-16 05:09:00|7527.8|7525|7526.7|7523.9|7527.8|7525|7526.7|7523.9|4
1631768950000|2021-09-16 05:09:10|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|0
1631768970000|2021-09-16 05:09:30|7526.8|7524|7526.8|7524|7526.8|7524|7526.8|7524|0
1631768980000|2021-09-16 05:09:40|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|1
1631769000000|2021-09-16 05:10:00|7526.8|7524|7528|7525.2|7528|7525.2|7526.5|7523.7|1
1631769010000|2021-09-16 05:10:10|7527.5|7524.7|7527.7|7524.9|7527.7|7524.9|7527.5|7524.7|0
1631769040000|2021-09-16 05:10:40|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|7528.3|7525.5|0
1631769050000|2021-09-16 05:10:50|7527.8|7525|7527.5|7524.7|7527.8|7525|7527.5|7524.7|0
1631769060000|2021-09-16 05:11:00|7527|7524.2|7527.5|7524.7|7527.5|7524.7|7527|7524.2|1
1631769070000|2021-09-16 05:11:10|7528.1|7525.3|7528.7|7525.9|7528.7|7525.9|7528.1|7525.3|2
1631769090000|2021-09-16 05:11:30|7528.5|7525.7|7529|7526.2|7529|7526.2|7528.5|7525.7|0
1631769100000|2021-09-16 05:11:40|7528.5|7525.7|7528|7525.2|7528.5|7525.7|7528|7525.2|3
1631769110000|2021-09-16 05:11:50|7527.7|7524.9|7527.3|7524.5|7527.7|7524.9|7527.3|7524.5|2
1631769120000|2021-09-16 05:12:00|7527|7524.2|7527|7524.2|7527|7524.2|7527|7524.2|0
1631769130000|2021-09-16 05:12:10|7526.7|7523.9|7525|7522.2|7526.7|7523.9|7525|7522.2|11
1631769140000|2021-09-16 05:12:20|7525.2|7522.4|7525|7522.2|7525.5|7522.7|7525|7522.2|0
1631769160000|2021-09-16 05:12:40|7525.2|7522.4|7525.7|7522.9|7525.7|7522.9|7525.2|7522.4|0
1631769170000|2021-09-16 05:12:50|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|0
1631769200000|2021-09-16 05:13:20|7525.5|7522.7|7525.7|7522.9|7525.7|7522.9|7525.5|7522.7|1
1631769210000|2021-09-16 05:13:30|7526|7523.2|7525.5|7522.7|7526|7523.2|7525.5|7522.7|0
1631769220000|2021-09-16 05:13:40|7525.7|7522.9|7526.3|7523.5|7526.5|7523.7|7525.7|7522.9|5
1631769230000|2021-09-16 05:13:50|7526.5|7523.7|7526.3|7523.5|7526.5|7523.7|7526.3|7523.5|0
1631769240000|2021-09-16 05:14:00|7526.5|7523.7|7526|7523.2|7526.5|7523.7|7526|7523.2|0
1631769250000|2021-09-16 05:14:10|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|7525.5|7522.7|0
1631769260000|2021-09-16 05:14:20|7525|7522.2|7525|7522.2|7525|7522.2|7525|7522.2|0
1631769280000|2021-09-16 05:14:40|||||||||1
1631769300000|2021-09-16 05:15:00|7524.8|7522|7524.8|7522|7524.8|7522|7524.8|7522|0
1631769310000|2021-09-16 05:15:10|7524.1|7521.3|7523.2|7520.4|7524.1|7521.3|7522.8|7520|4
1631769320000|2021-09-16 05:15:20|7523.7|7520.9|7524|7521.2|7524|7521.2|7523.7|7520.9|0
1631769330000|2021-09-16 05:15:30|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|0
1631769340000|2021-09-16 05:15:40|7524.5|7521.7|7524.7|7521.9|7524.7|7521.9|7524.5|7521.7|0
1631769360000|2021-09-16 05:16:00|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|0
1631769390000|2021-09-16 05:16:30|7524.8|7522|7525|7522.2|7525|7522.2|7524.7|7521.9|2
1631769400000|2021-09-16 05:16:40|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|0
1631769420000|2021-09-16 05:17:00|7525|7522.2|7524.7|7521.9|7525|7522.2|7524.7|7521.9|1
1631769440000|2021-09-16 05:17:20|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|0
1631769450000|2021-09-16 05:17:30|7526|7523.2|7525.7|7522.9|7526.2|7523.4|7525.7|7522.9|3
1631769460000|2021-09-16 05:17:40|7525.5|7522.7|7526|7523.2|7526|7523.2|7525.2|7522.4|1
1631769480000|2021-09-16 05:18:00|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|0
1631769490000|2021-09-16 05:18:10|7525.2|7522.4|7525|7522.2|7525.2|7522.4|7525|7522.2|1
1631769510000|2021-09-16 05:18:30|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|1
1631769520000|2021-09-16 05:18:40|7525|7522.2|7525|7522.2|7525|7522.2|7525|7522.2|1
1631769540000|2021-09-16 05:19:00|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|0
1631769550000|2021-09-16 05:19:10|7525|7522.2|7525|7522.2|7525|7522.2|7525|7522.2|0
1631769600000|2021-09-16 05:20:00|7524.5|7521.7|7523.7|7520.9|7524.5|7521.7|7523.7|7520.9|2
1631769610000|2021-09-16 05:20:10|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|7524.3|7521.5|0
1631769650000|2021-09-16 05:20:50|7524.5|7521.7|7525.5|7522.7|7525.5|7522.7|7524.3|7521.5|9
1631769660000|2021-09-16 05:21:00|7525.8|7523|7525.3|7522.5|7526|7523.2|7525.3|7522.5|3
1631769670000|2021-09-16 05:21:10|7524.3|7521.5|7524.7|7521.9|7525|7522.2|7524.3|7521.5|1
1631769680000|2021-09-16 05:21:20|||||||||1
1631769690000|2021-09-16 05:21:30|7525|7522.2|7524.3|7521.5|7525|7522.2|7524.3|7521.5|3
1631769700000|2021-09-16 05:21:40|7523.7|7520.9|7524.7|7521.9|7524.7|7521.9|7523.7|7520.9|5
1631769720000|2021-09-16 05:22:00|7524.5|7521.7|7521.7|7518.9|7524.7|7521.9|7521.3|7518.5|16
1631769730000|2021-09-16 05:22:10|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|0
1631769740000|2021-09-16 05:22:20|7521.7|7518.9|7521.7|7518.9|7521.7|7518.9|7521.7|7518.9|1
1631769750000|2021-09-16 05:22:30|7522|7519.2|7521.7|7518.9|7522|7519.2|7521.2|7518.4|1
1631769760000|2021-09-16 05:22:40|7522|7519.2|7522|7519.2|7522|7519.2|7522|7519.2|0
1631769770000|2021-09-16 05:22:50|7522.5|7519.7|7522.7|7519.9|7522.7|7519.9|7522.5|7519.7|1
1631769780000|2021-09-16 05:23:00|7522.5|7519.7|7522|7519.2|7522.5|7519.7|7522|7519.2|0
1631769800000|2021-09-16 05:23:20|7522.5|7519.7|7522.5|7519.7|7522.7|7519.9|7522.5|7519.7|0
1631769810000|2021-09-16 05:23:30|7522.7|7519.9|7523|7520.2|7523|7520.2|7522.7|7519.9|1
1631769820000|2021-09-16 05:23:40|7522.5|7519.7|7522.5|7519.7|7522.7|7519.9|7522.5|7519.7|0
1631769830000|2021-09-16 05:23:50|7522|7519.2|7522|7519.2|7522|7519.2|7522|7519.2|0
1631769840000|2021-09-16 05:24:00|7521.2|7518.4|7522.5|7519.7|7522.5|7519.7|7521.2|7518.4|0
1631769850000|2021-09-16 05:24:10|7523.2|7520.4|7523.5|7520.7|7523.5|7520.7|7522.7|7519.9|1
1631769860000|2021-09-16 05:24:20|7523|7520.2|7522.7|7519.9|7523|7520.2|7522.7|7519.9|0
1631769870000|2021-09-16 05:24:30|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|0
1631769880000|2021-09-16 05:24:40|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|0
1631769890000|2021-09-16 05:24:50|7523.7|7520.9|7524|7521.2|7524.7|7521.9|7523.7|7520.9|1
1631769900000|2021-09-16 05:25:00|7524.3|7521.5|7523.8|7521|7524.3|7521.5|7523.8|7521|0
1631769930000|2021-09-16 05:25:30|7523.5|7520.7|7524.5|7521.7|7524.7|7521.9|7523.5|7520.7|1
1631769940000|2021-09-16 05:25:40|7525|7522.2|7524.7|7521.9|7525|7522.2|7524.7|7521.9|2
1631769960000|2021-09-16 05:26:00|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|7526.2|7523.4|3
1631769980000|2021-09-16 05:26:20|7526.5|7523.7|7526.3|7523.5|7526.5|7523.7|7526.3|7523.5|3
1631770030000|2021-09-16 05:27:10|7526.2|7523.4|7527|7524.2|7527.7|7524.9|7526.2|7523.4|4
1631770040000|2021-09-16 05:27:20|7527.2|7524.4|7528.3|7525.5|7528.3|7525.5|7527|7524.2|15
1631770050000|2021-09-16 05:27:30|7528|7525.2|7528|7525.2|7528.8|7526|7528|7525.2|1
1631770060000|2021-09-16 05:27:40|7527.8|7525|7527.8|7525|7527.8|7525|7527.8|7525|0
1631770070000|2021-09-16 05:27:50|7528.3|7525.5|7528|7525.2|7529|7526.2|7527.8|7525|6
1631770080000|2021-09-16 05:28:00|7527.8|7525|7525.8|7523|7527.8|7525|7525|7522.2|3
1631770090000|2021-09-16 05:28:10|7526|7523.2|7525.8|7523|7526.3|7523.5|7525.8|7523|1
1631770110000|2021-09-16 05:28:30|7525.3|7522.5|7527|7524.2|7527|7524.2|7524.5|7521.7|10
1631770120000|2021-09-16 05:28:40|7527.5|7524.7|7528|7525.2|7528|7525.2|7527.3|7524.5|0
1631770130000|2021-09-16 05:28:50|7528.3|7525.5|7526.3|7523.5|7528.3|7525.5|7526.3|7523.5|4
1631770140000|2021-09-16 05:29:00|7526|7523.2|7525.8|7523|7526|7523.2|7525.8|7523|0
1631770150000|2021-09-16 05:29:10|7525.5|7522.7|7525.3|7522.5|7525.5|7522.7|7525.3|7522.5|0
1631770160000|2021-09-16 05:29:20|7526.8|7524|7527|7524.2|7527|7524.2|7526.8|7524|9
1631770170000|2021-09-16 05:29:30|7526.8|7524|7528|7525.2|7528|7525.2|7526.8|7524|0
1631770180000|2021-09-16 05:29:40|7527.8|7525|7528|7525.2|7528|7525.2|7527.5|7524.7|0
1631770190000|2021-09-16 05:29:50|7529.9|7527.1|7528.9|7526.1|7529.9|7527.1|7528.7|7525.9|346
1631770200000|2021-09-16 05:30:00|7529.2|7526.4|7528.9|7526.1|7529.2|7526.4|7528.4|7525.6|9
1631770210000|2021-09-16 05:30:10|7529.4|7526.6|7528.9|7526.1|7530.1|7527.3|7528.9|7526.1|3
1631770220000|2021-09-16 05:30:20|7529.2|7526.4|7530.9|7528.1|7531.1|7528.3|7528.9|7526.1|30
1631770230000|2021-09-16 05:30:30|7530.3|7527.5|7529.2|7526.4|7530.3|7527.5|7528.4|7525.6|5
1631770240000|2021-09-16 05:30:40|7529.8|7525.8|7527.9|7525.1|7529.8|7526.6|7527.7|7524.9|6
1631770250000|2021-09-16 05:30:50|7528|7525.2|7526.9|7524.1|7528|7525.2|7526.2|7523.4|2
1631770260000|2021-09-16 05:31:00|7527.2|7524.4|7523.7|7520.9|7527.2|7524.4|7523.7|7520.9|6
1631770270000|2021-09-16 05:31:10|7522.9|7520.1|7519.7|7516.9|7522.9|7520.1|7519.7|7516.9|12
1631770280000|2021-09-16 05:31:20|7519.9|7517.1|7520.2|7517.4|7520.4|7517.6|7519.9|7517.1|3
1631770290000|2021-09-16 05:31:30|7520.4|7517.6|7521.9|7519.1|7521.9|7519.1|7520.4|7517.6|2
1631770300000|2021-09-16 05:31:40|7522.1|7519.3|7523.1|7520.3|7523.1|7520.3|7522.1|7519.3|3
1631770310000|2021-09-16 05:31:50|7524.4|7521.6|7525.9|7523.1|7525.9|7523.1|7524.4|7521.6|13
1631770320000|2021-09-16 05:32:00|7526.1|7523.3|7525.7|7522.9|7526.1|7523.3|7525.7|7522.9|2
1631770330000|2021-09-16 05:32:10|7524.9|7522.1|7525.7|7522.9|7525.7|7522.9|7524.7|7521.9|0
1631770350000|2021-09-16 05:32:30|7526.1|7523.3|7526.9|7524.1|7526.9|7524.1|7526.1|7523.3|0
1631770360000|2021-09-16 05:32:40|7527.1|7524.3|7527.7|7524.9|7528.1|7525.3|7527.1|7524.3|19
1631770370000|2021-09-16 05:32:50|7528.1|7525.3|7529.4|7526.6|7529.7|7526.9|7528.1|7525.3|2
1631770380000|2021-09-16 05:33:00|7528.9|7526.1|7528.9|7526.1|7529.7|7526.9|7528.4|7525.6|6
1631770390000|2021-09-16 05:33:10|7529.4|7526.6|7530.7|7527.9|7531.2|7528.4|7529.4|7526.6|1
1631770400000|2021-09-16 05:33:20|7530.4|7527.6|7531.9|7529.1|7532.1|7529.3|7530.4|7527.6|12
1631770410000|2021-09-16 05:33:30|7532.6|7529.8|7532.1|7529.3|7532.6|7529.8|7531.9|7529.1|25
1631770420000|2021-09-16 05:33:40|7532.6|7529.8|7532.9|7530.1|7532.9|7530.1|7532.4|7529.6|11
1631770430000|2021-09-16 05:33:50|7534.1|7531.3|7533.9|7531.1|7534.1|7531.3|7533.9|7531.1|2
1631770450000|2021-09-16 05:34:10|7534.7|7531.9|7533.9|7531.1|7534.7|7531.9|7533.7|7530.9|6
1631770460000|2021-09-16 05:34:20|7534.1|7531.3|7534.4|7531.6|7535.7|7532.9|7534.1|7531.3|14
1631770480000|2021-09-16 05:34:40|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|0
1631770490000|2021-09-16 05:34:50|7533.1|7530.3|7532.9|7530.1|7533.1|7530.3|7532.1|7529.3|11
1631770500000|2021-09-16 05:35:00|7532.7|7529.9|7530.4|7527.6|7532.7|7529.9|7530.4|7527.6|17
1631770510000|2021-09-16 05:35:10|7530.1|7527.3|7529.7|7526.9|7530.1|7527.3|7529.7|7526.9|2
1631770520000|2021-09-16 05:35:20|7529.9|7527.1|7529.7|7526.9|7530.1|7527.3|7529.7|7526.9|2
1631770530000|2021-09-16 05:35:30|7528.9|7526.1|7529.4|7526.6|7529.9|7527.1|7528.9|7526.1|1
1631770540000|2021-09-16 05:35:40|7529.6|7526.8|7530.4|7527.6|7531.2|7528.4|7529.6|7526.8|1
1631770560000|2021-09-16 05:36:00|7530.1|7527.3|7529.9|7527.1|7531.2|7528.4|7529.7|7526.9|0
1631770570000|2021-09-16 05:36:10|7530.6|7527.8|7533.2|7530.4|7533.2|7530.4|7530.6|7527.8|6
1631770580000|2021-09-16 05:36:20|7532.9|7530.1|7532.7|7529.9|7533.4|7530.6|7532.7|7529.9|6
1631770590000|2021-09-16 05:36:30|7531.9|7529.1|7534.7|7531.9|7534.7|7531.9|7531.9|7529.1|3
1631770600000|2021-09-16 05:36:40|7534.9|7532.1|7534.4|7531.6|7535.7|7532.9|7534.4|7531.6|7
1631770610000|2021-09-16 05:36:50|7534.9|7532.1|7535.2|7532.4|7535.2|7532.4|7534.4|7531.6|7
1631770620000|2021-09-16 05:37:00|7534.9|7532.1|7534.7|7531.9|7534.9|7532.1|7534.4|7531.6|2
1631770630000|2021-09-16 05:37:10|7534.6|7531.8|7535.6|7532.8|7536.2|7533.4|7534.1|7531.3|7
1631770640000|2021-09-16 05:37:20|7535.1|7532.3|7536.4|7533.6|7536.6|7533.8|7534.9|7532.1|14
1631770650000|2021-09-16 05:37:30|7536.1|7533.3|7535.1|7532.3|7536.1|7533.3|7534.9|7532.1|2
1631770660000|2021-09-16 05:37:40|7534.9|7532.1|7534.7|7531.9|7534.9|7532.1|7534.7|7531.9|0
1631770670000|2021-09-16 05:37:50|7534.9|7532.1|7535.4|7532.6|7535.4|7532.6|7534.6|7531.8|3
1631770680000|2021-09-16 05:38:00|7535.1|7532.3|7536.1|7533.3|7536.1|7533.3|7535.1|7532.3|0
1631770690000|2021-09-16 05:38:10|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|7536.6|7533.8|0
1631770700000|2021-09-16 05:38:20|7538.2|7535.4|7536.7|7533.9|7538.2|7535.4|7536.7|7533.9|9
1631770710000|2021-09-16 05:38:30|7536|7533.2|7535.1|7532.3|7536|7533.2|7534.9|7532.1|0
1631770720000|2021-09-16 05:38:40|7534.9|7532.1|7535.1|7532.3|7535.1|7532.3|7534.9|7532.1|0
1631770740000|2021-09-16 05:39:00|7535.4|7532.6|7533.7|7530.9|7535.4|7532.6|7533.7|7530.9|2
1631770750000|2021-09-16 05:39:10|7533.9|7531.1|7532.9|7530.1|7533.9|7531.1|7532.7|7529.9|3
1631770760000|2021-09-16 05:39:20|7532.4|7529.6|7532.9|7530.1|7533.1|7530.3|7532.4|7529.6|1
1631770770000|2021-09-16 05:39:30|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7532.9|7530.1|1
1631770780000|2021-09-16 05:39:40|7532.9|7530.1|7532.9|7530.1|7532.9|7530.1|7532.4|7529.6|0
1631770790000|2021-09-16 05:39:50|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|0
1631770800000|2021-09-16 05:40:00|7532|7529.2|7531.4|7528.6|7532.1|7529.3|7531.2|7528.4|3
1631770810000|2021-09-16 05:40:10|7530.9|7528.1|7530.6|7527.8|7530.9|7528.1|7530.4|7527.6|0
1631770820000|2021-09-16 05:40:20|7530.7|7527.9|7529.7|7526.9|7530.7|7527.9|7529.7|7526.9|2
1631770830000|2021-09-16 05:40:30|7529.4|7526.6|7523.1|7520.3|7529.4|7526.6|7522.7|7519.9|32
1631770840000|2021-09-16 05:40:40|7522.9|7520.1|7521.1|7518.3|7523.3|7520.5|7521.1|7518.3|16
1631770850000|2021-09-16 05:40:50|7521.3|7518.5|7521.6|7518.8|7521.9|7519.1|7520.6|7517.8|15
1631770860000|2021-09-16 05:41:00|7521.4|7518.6|7522.9|7520.1|7523.4|7520.6|7521.4|7518.6|10
1631770870000|2021-09-16 05:41:10|7523.2|7520.4|7523.9|7521.1|7524.9|7522.1|7523.2|7520.4|4
1631770880000|2021-09-16 05:41:20|7523.4|7520.6|7522.1|7519.3|7523.4|7520.6|7522.1|7519.3|1
1631770890000|2021-09-16 05:41:30|7522.3|7519.5|7521.4|7518.6|7522.6|7519.8|7521.4|7518.6|4
1631770900000|2021-09-16 05:41:40|7521.6|7518.8|7521.4|7518.6|7521.9|7519.1|7521.4|7518.6|0
1631770910000|2021-09-16 05:41:50|7521.6|7518.8|7520.9|7518.1|7521.9|7519.1|7520.9|7518.1|1
1631770920000|2021-09-16 05:42:00|7520.4|7517.6|7519.4|7516.6|7520.4|7517.6|7519.4|7516.6|3
1631770930000|2021-09-16 05:42:10|7518.9|7516.1|7519.4|7516.6|7519.4|7516.6|7518.7|7515.9|0
1631770940000|2021-09-16 05:42:20|7519.2|7516.4|7518.9|7516.1|7519.2|7516.4|7518.9|7516.1|0
1631770950000|2021-09-16 05:42:30|7519.1|7516.3|7516.2|7513.4|7519.1|7516.3|7516.2|7513.4|33
1631770960000|2021-09-16 05:42:40|7515.7|7512.9|7516.4|7513.6|7516.7|7513.9|7515.7|7512.9|12
1631770970000|2021-09-16 05:42:50|7515.9|7513.1|7515.7|7512.9|7516.4|7513.6|7515.7|7512.9|7
1631770980000|2021-09-16 05:43:00|7515.9|7513.1|7515.9|7513.1|7516.7|7513.9|7515.7|7512.9|5
1631770990000|2021-09-16 05:43:10|7516.9|7514.1|7517.4|7514.6|7517.4|7514.6|7516.9|7514.1|4
1631771000000|2021-09-16 05:43:20|7516.9|7514.1|7516.7|7513.9|7517.4|7514.6|7516.7|7513.9|6
1631771010000|2021-09-16 05:43:30|7516.9|7514.1|7516.9|7514.1|7517.4|7514.6|7516.7|7513.9|7
1631771020000|2021-09-16 05:43:40|7517.1|7514.3|7517.1|7514.3|7517.6|7514.8|7517.1|7514.3|2
1631771030000|2021-09-16 05:43:50|7516.9|7514.1|7517.6|7514.8|7517.6|7514.8|7516.9|7514.1|0
1631771040000|2021-09-16 05:44:00|7518.9|7516.1|7516.7|7513.9|7518.9|7516.1|7516.7|7513.9|14
1631771050000|2021-09-16 05:44:10|7515.9|7513.1|7514.4|7511.6|7515.9|7513.1|7514.4|7511.6|3
1631771060000|2021-09-16 05:44:20|7514.1|7511.3|7514.1|7511.3|7514.4|7511.6|7514.1|7511.3|10
1631771070000|2021-09-16 05:44:30|||||||||1
1631771080000|2021-09-16 05:44:40|7514.8|7512|7515.4|7512.6|7515.4|7512.6|7514.8|7512|0
1631771090000|2021-09-16 05:44:50|7514.9|7512.1|7515.4|7512.6|7515.4|7512.6|7514.9|7512.1|3
1631771100000|2021-09-16 05:45:00|7514.9|7512.1|7515.4|7512.6|7515.4|7512.6|7514.2|7511.4|5
1631771110000|2021-09-16 05:45:10|7516.1|7513.3|7516.7|7513.9|7516.7|7513.9|7516.1|7513.3|0
1631771120000|2021-09-16 05:45:20|7516.9|7514.1|7517.9|7515.1|7518.1|7515.3|7516.7|7513.9|4
1631771130000|2021-09-16 05:45:30|7517.7|7514.9|7518.1|7515.3|7518.4|7515.6|7517.7|7514.9|9
1631771140000|2021-09-16 05:45:40|7518.9|7516.1|7518.4|7515.6|7519.7|7516.9|7517.7|7514.9|29
1631771150000|2021-09-16 05:45:50|7518.9|7516.1|7519.4|7516.6|7519.4|7516.6|7518.9|7516.1|0
1631771160000|2021-09-16 05:46:00|7519.7|7516.9|7517.4|7514.6|7519.7|7516.9|7516.9|7514.1|2
1631771170000|2021-09-16 05:46:10|7516.7|7513.9|7517.4|7514.6|7517.4|7514.6|7516.7|7513.9|1
1631771180000|2021-09-16 05:46:20|7516.7|7513.9|7515.7|7512.9|7516.7|7513.9|7515.7|7512.9|0
1631771190000|2021-09-16 05:46:30|7516.1|7513.3|7515.9|7513.1|7516.1|7513.3|7515.7|7512.9|2
1631771200000|2021-09-16 05:46:40|7516.1|7513.3|7514.7|7511.9|7516.4|7513.6|7514.6|7511.8|2
1631771210000|2021-09-16 05:46:50|7513.9|7511.1|7512.7|7509.9|7513.9|7511.1|7512.7|7509.9|3
1631771220000|2021-09-16 05:47:00|7512.2|7509.4|7511.7|7508.9|7512.4|7509.6|7511.2|7508.4|15
1631771230000|2021-09-16 05:47:10|7512.2|7509.4|7511.9|7509.1|7512.7|7509.9|7511.9|7509.1|1
1631771240000|2021-09-16 05:47:20|7511.7|7508.9|7511.7|7508.9|7511.7|7508.9|7511.2|7508.4|0
1631771250000|2021-09-16 05:47:30|7511.9|7509.1|7512.1|7509.3|7512.5|7509.3|7511.7|7508.5|0
1631771260000|2021-09-16 05:47:40|7513.2|7510.4|7511.7|7508.9|7513.2|7510.4|7511.7|7508.9|0
1631771270000|2021-09-16 05:47:50|7511.2|7508.4|7511.2|7508.4|7511.7|7508.9|7511.2|7508.4|0
1631771280000|2021-09-16 05:48:00|7511.7|7508.9|7512.9|7510.1|7512.9|7510.1|7511.7|7508.9|7
1631771290000|2021-09-16 05:48:10|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|0
1631771300000|2021-09-16 05:48:20|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|1
1631771310000|2021-09-16 05:48:30|7513.9|7511.1|7515.9|7513.1|7516.5|7513.6|7513.9|7511.1|3
1631771320000|2021-09-16 05:48:40|7516.4|7513.6|7516.7|7513.9|7516.7|7513.9|7516.4|7513.6|0
1631771340000|2021-09-16 05:49:00|7516.9|7514.1|7517.4|7514.6|7517.4|7514.6|7516.7|7513.9|2
1631771350000|2021-09-16 05:49:10|7517.9|7515.1|7518.1|7515.3|7518.1|7515.3|7517.9|7515.1|5
1631771360000|2021-09-16 05:49:20|7517.9|7515.1|7519.7|7516.9|7519.7|7516.9|7517.9|7515.1|1
1631771370000|2021-09-16 05:49:30|7520.2|7517.4|7520.7|7517.9|7520.7|7517.9|7520.2|7517.4|3
1631771380000|2021-09-16 05:49:40|7519.9|7517.1|7520.7|7517.9|7521.2|7518.4|7519.9|7517.1|0
1631771390000|2021-09-16 05:49:50|7521.1|7518.3|7521.4|7518.6|7522.1|7519.3|7521.1|7518.3|5
1631771400000|2021-09-16 05:50:00|7521.1|7518.3|7520.6|7517.8|7522.9|7520.1|7520.6|7517.8|6
1631771410000|2021-09-16 05:50:10|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|7520.4|7517.6|4
1631771420000|2021-09-16 05:50:20|7519.6|7516.8|7518.6|7515.8|7519.6|7516.8|7518.6|7515.8|8
1631771430000|2021-09-16 05:50:30|7519.2|7516.4|7518.6|7515.8|7519.9|7517.1|7518.6|7515.8|25
1631771440000|2021-09-16 05:50:40|7518.1|7515.3|7516.9|7514.1|7518.1|7515.3|7516.9|7514.1|15
1631771450000|2021-09-16 05:50:50|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|5
1631771460000|2021-09-16 05:51:00|7516.4|7513.6|7515.9|7513.1|7516.4|7513.6|7515.9|7513.1|17
1631771470000|2021-09-16 05:51:10|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|0
1631771480000|2021-09-16 05:51:20|7514.6|7511.8|7513.9|7511.1|7514.6|7511.8|7513.9|7511.1|16
1631771490000|2021-09-16 05:51:30|7513.4|7510.6|7513.1|7510.3|7513.4|7510.6|7512.9|7510.1|1
1631771500000|2021-09-16 05:51:40|7513.6|7510.8|7514.6|7511.8|7514.6|7511.8|7512.9|7510.1|6
1631771510000|2021-09-16 05:51:50|7515.3|7512.5|7515.6|7512.8|7516.4|7513.6|7515.3|7512.5|0
1631771520000|2021-09-16 05:52:00|7512.6|7509.8|7512.9|7510.1|7513.4|7510.6|7512.6|7509.8|25
1631771530000|2021-09-16 05:52:10|7513.1|7510.3|7514.4|7511.6|7514.4|7511.6|7512.9|7510.1|10
1631771540000|2021-09-16 05:52:20|7514.1|7511.3|7515.1|7512.3|7515.1|7512.3|7513.9|7511.1|10
1631771550000|2021-09-16 05:52:30|7515.4|7512.6|7516.4|7513.6|7516.4|7513.6|7515.4|7512.6|2
1631771560000|2021-09-16 05:52:40|7516.6|7513.8|7517.4|7514.6|7517.4|7514.6|7516.6|7513.8|3
1631771570000|2021-09-16 05:52:50|7516.9|7514.1|7517.1|7514.3|7517.1|7514.3|7516.9|7514.1|0
1631771580000|2021-09-16 05:53:00|7516.4|7513.6|7515.4|7512.6|7516.7|7513.8|7514.6|7511.8|13
1631771590000|2021-09-16 05:53:10|7516.2|7513.4|7518.1|7515.3|7518.1|7515.3|7516.2|7513.4|5
1631771600000|2021-09-16 05:53:20|7519.2|7515.2|7517.6|7514.8|7519.2|7515.6|7517.6|7514.8|4
1631771610000|2021-09-16 05:53:30|7517.4|7514.6|7518.1|7515.3|7518.4|7515.6|7517.4|7514.6|0
1631771620000|2021-09-16 05:53:40|7518.4|7515.6|7517.6|7514.8|7518.4|7515.6|7517.6|7514.8|5
1631771630000|2021-09-16 05:53:50|7516.4|7513.6|7516.4|7513.6|7516.4|7513.6|7516.4|7513.6|11
1631771640000|2021-09-16 05:54:00|7516.1|7513.3|7515.6|7512.8|7516.6|7513.8|7515.6|7512.8|4
1631771650000|2021-09-16 05:54:10|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|1
1631771660000|2021-09-16 05:54:20|7515.1|7512.3|7515.4|7512.6|7515.4|7512.6|7514.6|7511.8|0
1631771670000|2021-09-16 05:54:30|7515.2|7512.4|7514.6|7511.8|7515.2|7512.4|7514.6|7511.8|0
1631771690000|2021-09-16 05:54:50|7514.9|7512.1|7514.6|7511.8|7514.9|7512.1|7514.1|7511.3|2
1631771700000|2021-09-16 05:55:00|7515.1|7512.3|7514.6|7511.8|7515.1|7512.3|7514.6|7511.8|0
1631771710000|2021-09-16 05:55:10|7514.1|7511.3|7513.9|7511.1|7514.1|7511.3|7513.9|7511.1|0
1631771720000|2021-09-16 05:55:20|7514.4|7511.6|7514.6|7511.8|7515.7|7512.6|7514.4|7511.6|21
1631771730000|2021-09-16 05:55:30|7515.4|7512.6|7514.9|7512.1|7515.4|7512.6|7514.9|7512.1|3
1631771740000|2021-09-16 05:55:40|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|0
1631771750000|2021-09-16 05:55:50|7514.1|7511.3|7513.4|7510.6|7514.1|7511.3|7513.4|7510.6|4
1631771760000|2021-09-16 05:56:00|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|3
1631771770000|2021-09-16 05:56:10|7513.9|7511.1|7515.6|7512.8|7516.5|7512.8|7513.9|7511.1|32
1631771780000|2021-09-16 05:56:20|7515.1|7512.3|7515.1|7512.3|7515.6|7512.8|7514.4|7511.6|24
1631771790000|2021-09-16 05:56:30|7514.9|7512.1|7515.9|7513.1|7517|7513.4|7514.9|7512.1|23
1631771800000|2021-09-16 05:56:40|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|7515.4|7512.6|0
1631771810000|2021-09-16 05:56:50|7514.9|7512.1|7513.6|7510.8|7514.9|7512.1|7513.6|7510.8|30
1631771820000|2021-09-16 05:57:00|7513.4|7510.6|7512.6|7509.8|7513.6|7510.8|7510.9|7508.1|74
1631771840000|2021-09-16 05:57:20|7513|7509|7512.6|7509.8|7513|7509.8|7512.6|7509|0
1631771850000|2021-09-16 05:57:30|7512.4|7509.6|7510.9|7508.1|7512.4|7509.6|7510.9|7508.1|4
1631771860000|2021-09-16 05:57:40|7511.4|7508.6|7510.6|7507.8|7511.6|7508.8|7510.4|7507.6|1
1631771870000|2021-09-16 05:57:50|7510.4|7507.6|7508.6|7505.8|7510.6|7507.8|7508.6|7505.8|10
1631771880000|2021-09-16 05:58:00|7508.4|7505.6|7508.9|7506.1|7510|7506.8|7508.1|7505.3|23
1631771890000|2021-09-16 05:58:10|7508.4|7505.6|7509.6|7506.8|7509.6|7506.8|7508.4|7505.6|3
1631771900000|2021-09-16 05:58:20|7509.4|7506.6|7509.1|7506.3|7509.6|7506.8|7509.1|7506.3|1
1631771910000|2021-09-16 05:58:30|7509.3|7506.5|7510.1|7507.3|7510.3|7507.5|7509.1|7506.3|80
1631771920000|2021-09-16 05:58:40|7510.3|7507.5|7510.3|7507.5|7510.3|7507.5|7510.1|7507.3|0
1631771930000|2021-09-16 05:58:50|7510.1|7507.3|7509.4|7506.6|7510.1|7507.3|7509.4|7506.6|4
1631771940000|2021-09-16 05:59:00|7508.8|7506|7508.3|7505.5|7508.8|7506|7508.3|7505.5|6
1631771950000|2021-09-16 05:59:10|7508.8|7506|7508.6|7505.8|7508.8|7506|7508.6|7505.8|0
1631771960000|2021-09-16 05:59:20|7508.8|7506|7509.6|7506.8|7509.6|7506.8|7508.6|7505.8|2
1631771970000|2021-09-16 05:59:30|7510.1|7507.3|7511.3|7508.5|7511.3|7508.5|7510.1|7507.3|10
1631772000000|2021-09-16 06:00:00|7510.8|7508|7509.1|7506.3|7510.8|7508|7508.1|7505.3|5
1631772010000|2021-09-16 06:00:10|7509.3|7506.5|7508.1|7505.3|7509.3|7506.5|7507.1|7504.3|13
1631772020000|2021-09-16 06:00:20|7508.3|7505.5|7507.6|7504.8|7508.3|7505.5|7507.6|7504.8|3
1631772030000|2021-09-16 06:00:30|7507.3|7504.5|7507.8|7505|7508.1|7505.3|7507.1|7504.3|8
1631772040000|2021-09-16 06:00:40|7507.6|7504.8|7507.9|7505.1|7508.1|7505.3|7507.6|7504.8|2
1631772050000|2021-09-16 06:00:50|7508.1|7505.3|7508.3|7505.5|7508.3|7505.5|7507.8|7505|1
1631772060000|2021-09-16 06:01:00|7508.1|7505.3|7508.8|7506|7509.1|7506.3|7508.1|7505.3|5
1631772070000|2021-09-16 06:01:10|7509.1|7506.3|7509.9|7507.1|7510.1|7507.3|7508.8|7506|7
1631772080000|2021-09-16 06:01:20|7509.8|7507|7510.9|7508.1|7510.9|7508.1|7509.8|7507|14
1631772090000|2021-09-16 06:01:30|7510.6|7507.8|7511.4|7508.6|7511.4|7508.6|7510.6|7507.8|5
1631772100000|2021-09-16 06:01:40|7511.2|7508.4|7510.6|7507.8|7511.2|7508.4|7510.6|7507.8|20
1631772120000|2021-09-16 06:02:00|7510.1|7507.3|7508.6|7505.8|7510.1|7507.3|7508.6|7505.8|6
1631772130000|2021-09-16 06:02:10|||||||||1
1631772140000|2021-09-16 06:02:20|7508.8|7506|7508.6|7505.8|7509.4|7506.6|7508.1|7505.3|5
1631772150000|2021-09-16 06:02:30|7508.8|7506|7508.1|7505.3|7508.8|7506|7508.1|7505.3|0
1631772160000|2021-09-16 06:02:40|7507.8|7505|7507.6|7504.8|7507.8|7505|7507.4|7504.6|4
1631772170000|2021-09-16 06:02:50|7508.1|7505.3|7508.6|7505.8|7508.6|7505.8|7508.1|7505.3|1
1631772180000|2021-09-16 06:03:00|7508.1|7505.3|7508.8|7506|7508.8|7506|7508.1|7505.3|2
1631772190000|2021-09-16 06:03:10|7509.1|7506.3|7507.8|7505|7509.6|7506.8|7507.8|7505|7
1631772200000|2021-09-16 06:03:20|7508.6|7505.8|7508.8|7506|7508.8|7506|7508.6|7505.8|2
1631772210000|2021-09-16 06:03:30|7509.4|7506.6|7508.4|7505.6|7509.6|7506.8|7508.3|7505.5|6
1631772220000|2021-09-16 06:03:40|7507.6|7504.8|7510.1|7507.3|7510.1|7507.3|7507.6|7504.8|4
1631772230000|2021-09-16 06:03:50|7509.9|7507.1|7510.9|7508.1|7510.9|7508.1|7509.4|7506.6|8
1631772240000|2021-09-16 06:04:00|7510.6|7507.8|7510.9|7508.1|7510.9|7508.1|7510.4|7507.6|3
1631772250000|2021-09-16 06:04:10|7511.7|7508.9|7511.2|7508.4|7511.7|7508.9|7511.2|7508.4|5
1631772260000|2021-09-16 06:04:20|7510.4|7507.6|7509.8|7507|7510.6|7507.8|7508.6|7505.8|10
1631772270000|2021-09-16 06:04:30|7510.7|7507.9|7510.7|7507.9|7510.9|7508.1|7508.4|7505.6|9
1631772280000|2021-09-16 06:04:40|7510.4|7507.6|7510.9|7508.1|7510.9|7508.1|7510.4|7507.6|4
1631772290000|2021-09-16 06:04:50|7510.6|7507.8|7510.9|7508.1|7511.7|7508.9|7510.4|7507.6|8
1631772300000|2021-09-16 06:05:00|7510.4|7507.6|7511.4|7508.6|7511.7|7508.9|7509.4|7506.6|14
1631772310000|2021-09-16 06:05:10|||||||||1
1631772330000|2021-09-16 06:05:30|7511.7|7508.9|7511.4|7508.6|7511.7|7508.9|7510.9|7508.1|19
1631772340000|2021-09-16 06:05:40|7511.2|7508.4|7511.4|7508.6|7511.4|7508.6|7510.7|7507.9|42
1631772350000|2021-09-16 06:05:50|7511.1|7508.3|7511.4|7508.6|7511.4|7508.6|7510.7|7507.9|2
1631772360000|2021-09-16 06:06:00|7511.2|7508.4|7513.6|7510.8|7513.6|7510.8|7511.1|7508.3|19
1631772370000|2021-09-16 06:06:10|7514.4|7511.6|7514.9|7512.1|7514.9|7512.1|7514.4|7511.6|11
1631772380000|2021-09-16 06:06:20|7515.9|7513.1|7516.9|7514.1|7516.9|7514.1|7514.9|7512|6
1631772390000|2021-09-16 06:06:30|7517.2|7514.4|7515.9|7513.1|7517.2|7514.4|7515.4|7512.6|4
1631772400000|2021-09-16 06:06:40|7516.4|7513.6|7516.9|7514.1|7517.1|7514.3|7516.4|7513.6|0
1631772410000|2021-09-16 06:06:50|7517.1|7514.3|7518.4|7515.6|7518.4|7515.6|7517.1|7514.3|4
1631772420000|2021-09-16 06:07:00|7518.2|7515.4|7517.6|7514.8|7518.6|7515.8|7516.9|7514.1|6
1631772430000|2021-09-16 06:07:10|7517.4|7514.6|7516.4|7513.6|7517.6|7514.8|7516.4|7513.6|0
1631772440000|2021-09-16 06:07:20|7515.6|7512.8|7515.3|7512.5|7515.6|7512.8|7514.9|7512.1|0
1631772450000|2021-09-16 06:07:30|7515.6|7512.8|7514.6|7511.8|7515.6|7512.8|7514.4|7511.6|5
1631772460000|2021-09-16 06:07:40|7514.4|7511.6|7514.4|7511.6|7514.9|7512.1|7514.4|7511.6|1
1631772470000|2021-09-16 06:07:50|7515.1|7512.3|7514.6|7511.8|7515.4|7512.6|7514.4|7511.6|3
1631772480000|2021-09-16 06:08:00|7514.4|7511.6|7514.9|7512.1|7514.9|7512.1|7514.4|7511.6|2
1631772490000|2021-09-16 06:08:10|7514.7|7511.9|7514.9|7512.1|7514.9|7512.1|7514.4|7511.6|4
1631772510000|2021-09-16 06:08:30|7513.9|7511.1|7512.9|7510.1|7514.2|7511.4|7512.9|7510.1|4
1631772520000|2021-09-16 06:08:40|7512.7|7509.9|7512.9|7510.1|7513.1|7510.3|7512.4|7509.6|7
1631772530000|2021-09-16 06:08:50|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|0
1631772540000|2021-09-16 06:09:00|7512.1|7509.3|7512.4|7509.6|7512.4|7509.6|7512.1|7509.3|51
1631772560000|2021-09-16 06:09:20|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|38
1631772570000|2021-09-16 06:09:30|7512.4|7509.6|7512.6|7509.8|7512.6|7509.8|7512.4|7509.6|4
1631772580000|2021-09-16 06:09:40|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|3
1631772590000|2021-09-16 06:09:50|7512.6|7509.8|7512.1|7509.3|7512.6|7509.8|7512.1|7509.3|0
1631772600000|2021-09-16 06:10:00|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|38
1631772610000|2021-09-16 06:10:10|7512.4|7509.6|7512.1|7509.3|7512.4|7509.6|7512.1|7509.3|1
1631772620000|2021-09-16 06:10:20|||||||||32
1631772630000|2021-09-16 06:10:30|7512.4|7509.6|7513.1|7510.3|7513.1|7510.3|7512.4|7509.6|15
1631772640000|2021-09-16 06:10:40|7513.5|7510.7|7513.6|7510.8|7514.4|7511.6|7513.4|7510.6|26
1631772650000|2021-09-16 06:10:50|7513.4|7510.6|7513.6|7510.8|7513.6|7510.8|7513.1|7510.3|1
1631772660000|2021-09-16 06:11:00|7513.4|7510.6|7512.4|7509.6|7513.4|7510.6|7512.4|7509.6|8
1631772670000|2021-09-16 06:11:10|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|7512.3|7509.5|0
1631772680000|2021-09-16 06:11:20|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|0
1631772690000|2021-09-16 06:11:30|7512.7|7509.9|7513.1|7510.3|7513.1|7510.3|7512.7|7509.9|5
1631772700000|2021-09-16 06:11:40|7513.4|7510.6|7512.9|7510.1|7513.4|7510.6|7512.9|7510.1|5
1631772710000|2021-09-16 06:11:50|7512.4|7509.6|7512.9|7510.1|7512.9|7510.1|7512.4|7509.6|4
1631772720000|2021-09-16 06:12:00|7512.1|7509.3|7512.4|7509.6|7513.4|7510.6|7512.1|7509.3|15
1631772730000|2021-09-16 06:12:10|7512.1|7509.3|7512.4|7509.6|7512.6|7509.8|7512.1|7509.3|26
1631772740000|2021-09-16 06:12:20|7512.1|7509.3|7512.4|7509.6|7512.4|7509.6|7512.1|7509.3|4
1631772750000|2021-09-16 06:12:30|7512.9|7510.1|7512.6|7509.8|7512.9|7510.1|7512.4|7509.6|6
1631772760000|2021-09-16 06:12:40|7513.1|7510.3|7514.1|7511.3|7514.1|7511.3|7513.1|7510.3|3
1631772780000|2021-09-16 06:13:00|7513.6|7510.8|7512.1|7509.3|7513.6|7510.8|7512.1|7509.3|6
1631772790000|2021-09-16 06:13:10|7512.4|7509.6|7513.1|7510.3|7513.1|7510.3|7512.4|7509.6|6
1631772800000|2021-09-16 06:13:20|7512.4|7509.6|7512.6|7509.8|7512.6|7509.8|7512.4|7509.6|4
1631772810000|2021-09-16 06:13:30|7512.8|7510|7513.9|7511.1|7514.4|7511.6|7512.8|7510|1
1631772820000|2021-09-16 06:13:40|7513.4|7510.6|7515.4|7512.6|7515.4|7512.6|7513.1|7510.3|8
1631772830000|2021-09-16 06:13:50|7515.1|7512.3|7512.1|7509.3|7515.1|7512.3|7512.1|7509.3|26
1631772840000|2021-09-16 06:14:00|||||||||14
1631772870000|2021-09-16 06:14:30|7512.4|7509.6|7513.1|7510.3|7513.1|7510.3|7512.4|7509.6|10
1631772880000|2021-09-16 06:14:40|||||||||2
1631772890000|2021-09-16 06:14:50|7512.9|7510.1|7512.6|7509.8|7512.9|7510.1|7512.1|7509.3|6
1631772900000|2021-09-16 06:15:00|7512.9|7510.1|7513.1|7510.3|7513.1|7510.3|7512.1|7509.3|13
1631772910000|2021-09-16 06:15:10|||||||||12
1631772920000|2021-09-16 06:15:20|7513.4|7510.6|7512.6|7509.8|7513.4|7510.6|7512.6|7509.8|5
1631772930000|2021-09-16 06:15:30|7512.8|7510|7515.4|7512.6|7515.6|7512.8|7512.6|7509.8|45
1631772940000|2021-09-16 06:15:40|7515.6|7512.8|7515.7|7512.9|7516.1|7513.3|7515.4|7512.6|3
1631772950000|2021-09-16 06:15:50|7515.4|7512.6|7514.9|7512.1|7515.4|7512.6|7514.9|7512.1|2
1631772960000|2021-09-16 06:16:00|7514.7|7511.9|7514.4|7511.6|7514.7|7511.9|7514.4|7511.6|0
1631772970000|2021-09-16 06:16:10|7515.4|7512.6|7516.9|7514.1|7517.2|7514.4|7515.4|7512.6|24
1631772990000|2021-09-16 06:16:30|7516.8|7514|7518.6|7515.8|7518.6|7515.8|7516.8|7514|1
1631773000000|2021-09-16 06:16:40|7518.9|7516.1|7519.6|7516.8|7519.6|7516.8|7518.9|7516.1|19
1631773010000|2021-09-16 06:16:50|7519.4|7516.6|7519.6|7516.8|7519.6|7516.8|7519.4|7516.6|0
1631773020000|2021-09-16 06:17:00|7519.4|7516.6|7518.7|7515.9|7519.4|7516.6|7518.7|7515.9|4
1631773030000|2021-09-16 06:17:10|7518.4|7515.6|7518.4|7515.6|7518.6|7515.8|7517.9|7515.1|1
1631773040000|2021-09-16 06:17:20|7518.6|7515.8|7518.6|7515.8|7518.6|7515.8|7518.6|7515.8|0
1631773050000|2021-09-16 06:17:30|7518.4|7515.6|7518.6|7515.8|7518.6|7515.8|7517.9|7515.1|0
1631773060000|2021-09-16 06:17:40|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|7518.4|7515.6|0
1631773070000|2021-09-16 06:17:50|7518.6|7515.8|7517.9|7515.1|7518.6|7515.8|7517.9|7515.1|7
1631773080000|2021-09-16 06:18:00|7517.6|7514.8|7518.2|7515.4|7518.6|7515.8|7517.6|7514.8|1
1631773090000|2021-09-16 06:18:10|7517.4|7514.6|7517.4|7514.6|7517.6|7514.8|7517.4|7514.6|2
1631773100000|2021-09-16 06:18:20|7517.6|7514.8|7516.1|7513.3|7517.6|7514.8|7515.4|7512.6|36
1631773110000|2021-09-16 06:18:30|7515.7|7512.9|7514.7|7511.9|7515.7|7512.9|7514.7|7511.9|13
1631773120000|2021-09-16 06:18:40|7514.4|7511.6|7513.6|7510.8|7514.4|7511.6|7512.1|7509.3|15
1631773130000|2021-09-16 06:18:50|7514.1|7511.3|7512.9|7510.1|7514.7|7511.9|7512.6|7509.8|0
1631773140000|2021-09-16 06:19:00|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|0
1631773150000|2021-09-16 06:19:10|7512.1|7509.3|7512.4|7509.6|7513.1|7510.3|7512.1|7509.3|18
1631773190000|2021-09-16 06:19:50|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|1
1631773200000|2021-09-16 06:20:00|||||||||1
1631773210000|2021-09-16 06:20:10|||||||||19
1631773220000|2021-09-16 06:20:20|7513|7510.2|7514.6|7511.8|7514.6|7511.8|7513|7510.2|20
1631773230000|2021-09-16 06:20:30|7514.4|7511.6|7513.9|7511.1|7514.4|7511.6|7513.6|7510.8|1
1631773240000|2021-09-16 06:20:40|7514.1|7511.3|7513.6|7510.8|7514.4|7511.6|7513.4|7510.6|6
1631773250000|2021-09-16 06:20:50|7514.1|7511.3|7513.9|7511.1|7514.4|7511.6|7513.9|7511.1|1
1631773260000|2021-09-16 06:21:00|7513.7|7510.9|7512.1|7509.3|7513.7|7510.9|7512.1|7509.3|4
1631773270000|2021-09-16 06:21:10|7512.4|7509.6|7513.1|7510.3|7513.1|7510.3|7512.4|7509.6|3
1631773280000|2021-09-16 06:21:20|7512.6|7509.8|7514.4|7511.6|7514.4|7511.6|7512.6|7509.8|3
1631773290000|2021-09-16 06:21:30|7514.6|7511.8|7514.9|7512.1|7515.4|7512.6|7514.2|7511.4|11
1631773300000|2021-09-16 06:21:40|7515.1|7512.3|7514.9|7512.1|7515.4|7512.6|7514.9|7512.1|0
1631773310000|2021-09-16 06:21:50|7515.4|7512.6|7514.6|7511.8|7515.4|7512.6|7514.6|7511.8|8
1631773320000|2021-09-16 06:22:00|7514.8|7512|7514.6|7511.8|7514.8|7512|7514.4|7511.6|2
1631773330000|2021-09-16 06:22:10|7514.8|7512|7515.2|7512.4|7515.4|7512.6|7514.8|7512|3
1631773340000|2021-09-16 06:22:20|7515.4|7512.6|7515.2|7512.4|7515.4|7512.6|7514.9|7512.1|0
1631773350000|2021-09-16 06:22:30|7515.4|7512.6|7514.6|7511.8|7515.4|7512.6|7514.6|7511.8|3
1631773360000|2021-09-16 06:22:40|7514.4|7511.6|7513.9|7511.1|7514.4|7511.6|7513.9|7511.1|2
1631773370000|2021-09-16 06:22:50|7514.4|7511.6|7513.9|7511.1|7514.4|7511.6|7513.9|7511.1|1
1631773380000|2021-09-16 06:23:00|7514.4|7511.6|7513.9|7511.1|7514.4|7511.6|7513.9|7511.1|0
1631773390000|2021-09-16 06:23:10|7514.1|7511.3|7513.3|7510.5|7514.4|7511.6|7513.1|7510.3|12
1631773400000|2021-09-16 06:23:20|7513.4|7510.6|7513.6|7510.8|7513.6|7510.8|7513.4|7510.6|0
1631773410000|2021-09-16 06:23:30|7514.4|7511.6|7513.6|7510.8|7514.4|7511.6|7513.6|7510.8|8
1631773430000|2021-09-16 06:23:50|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|0
1631773440000|2021-09-16 06:24:00|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|7513.4|7510.6|4
1631773450000|2021-09-16 06:24:10|7513.4|7510.6|7513.6|7510.8|7514.1|7511.3|7513.4|7510.6|9
1631773460000|2021-09-16 06:24:20|7514.1|7511.3|7513.9|7511.1|7514.1|7511.3|7513.6|7510.8|2
1631773470000|2021-09-16 06:24:30|7513.6|7510.8|7512.1|7509.3|7513.6|7510.8|7512.1|7509.3|6
1631773480000|2021-09-16 06:24:40|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|10
1631773490000|2021-09-16 06:24:50|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|2
1631773500000|2021-09-16 06:25:00|7513.1|7510.3|7512.4|7509.6|7513.1|7510.3|7512.1|7509.3|1
1631773510000|2021-09-16 06:25:10|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|0
1631773520000|2021-09-16 06:25:20|||||||||2
1631773550000|2021-09-16 06:25:50|7512.4|7509.6|7512.6|7509.8|7512.6|7509.8|7512.4|7509.6|7
1631773560000|2021-09-16 06:26:00|7512.8|7510|7513.1|7510.3|7513.1|7510.3|7512.8|7510|1
1631773570000|2021-09-16 06:26:10|7512.9|7510.1|7513.4|7510.6|7513.4|7510.6|7512.6|7509.8|6
1631773580000|2021-09-16 06:26:20|7514.1|7511.3|7514.6|7511.8|7514.6|7511.8|7514.1|7511.3|2
1631773590000|2021-09-16 06:26:30|7514.4|7511.6|7514.6|7511.8|7515.1|7512.3|7514.4|7511.6|3
1631773600000|2021-09-16 06:26:40|7514.1|7511.3|7514.4|7511.6|7514.6|7511.8|7513.9|7511.1|0
1631773610000|2021-09-16 06:26:50|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|0
1631773620000|2021-09-16 06:27:00|7513.1|7510.3|7512.1|7509.3|7513.1|7510.3|7512.1|7509.3|20
1631773630000|2021-09-16 06:27:10|||||||||1
1631773640000|2021-09-16 06:27:20|7512.4|7509.6|7513.1|7510.3|7513.1|7510.3|7512.4|7509.6|11
1631773650000|2021-09-16 06:27:30|7513.7|7510.9|7514.4|7511.6|7514.9|7512.1|7513.7|7510.9|4
1631773660000|2021-09-16 06:27:40|7515.4|7512.6|7514.7|7511.9|7515.4|7512.6|7514.7|7511.9|1
1631773670000|2021-09-16 06:27:50|7514.6|7511.8|7514.1|7511.3|7514.6|7511.8|7514.1|7511.3|0
1631773680000|2021-09-16 06:28:00|7514.3|7511.5|7514.1|7511.3|7514.6|7511.8|7514.1|7511.3|2
1631773690000|2021-09-16 06:28:10|7514.6|7511.8|7515.1|7512.3|7515.6|7512.8|7514.6|7511.8|3
1631773700000|2021-09-16 06:28:20|7515.7|7512.9|7516.1|7513.3|7516.1|7513.3|7515.7|7512.9|2
1631773710000|2021-09-16 06:28:30|7515.4|7512.6|7517.1|7514.3|7517.6|7514.8|7515.4|7512.6|8
1631773720000|2021-09-16 06:28:40|7516.9|7514.1|7517.6|7514.8|7518.4|7515.6|7516.6|7513.8|6
1631773730000|2021-09-16 06:28:50|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|0
1631773740000|2021-09-16 06:29:00|7517.9|7515.1|7516.6|7513.8|7517.9|7515.1|7516.6|7513.8|2
1631773750000|2021-09-16 06:29:10|7516.8|7514|7517.1|7514.3|7518.1|7515.3|7516.8|7514|0
1631773760000|2021-09-16 06:29:20|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|0
1631773780000|2021-09-16 06:29:40|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|7516.6|7513.8|0
1631773790000|2021-09-16 06:29:50|7516.4|7513.6|7516.1|7513.3|7516.4|7513.6|7516.1|7513.3|0
1631773800000|2021-09-16 06:30:00|7515.9|7513.1|7514.1|7511.3|7515.9|7513.1|7514.1|7511.3|8
1631773810000|2021-09-16 06:30:10|7513.6|7510.8|7514.6|7511.8|7514.6|7511.8|7513.1|7510.3|5
1631773820000|2021-09-16 06:30:20|7514.4|7511.6|7514.4|7511.6|7514.6|7511.8|7514.1|7511.3|2
1631773830000|2021-09-16 06:30:30|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|0
1631773840000|2021-09-16 06:30:40|7513.4|7510.6|7512.4|7509.6|7513.6|7510.8|7512.4|7509.6|2
1631773850000|2021-09-16 06:30:50|7512.1|7509.3|7512.6|7509.8|7512.6|7509.8|7512.1|7509.3|5
1631773860000|2021-09-16 06:31:00|7512.1|7509.3|7513.1|7510.3|7513.1|7510.3|7512.1|7509.3|1
1631773880000|2021-09-16 06:31:20|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|3
1631773910000|2021-09-16 06:31:50|7511.4|7508.6|7512.1|7509.3|7512.1|7509.3|7511.4|7508.6|45
1631773920000|2021-09-16 06:32:00|7511.9|7509.1|7512.4|7509.6|7512.6|7509.8|7511.9|7509.1|7
1631773930000|2021-09-16 06:32:10|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7511.6|7508.8|2
1631773940000|2021-09-16 06:32:20|7512.4|7509.6|7511.9|7509.1|7512.4|7509.6|7511.4|7508.6|109
1631773950000|2021-09-16 06:32:30|7511.6|7508.8|7512.4|7509.6|7512.9|7510.1|7511.6|7508.8|6
1631773960000|2021-09-16 06:32:40|7511.9|7509.1|7511.4|7508.6|7511.9|7509.1|7511.4|7508.6|1
1631773970000|2021-09-16 06:32:50|7511.6|7508.8|7511.4|7508.6|7511.6|7508.8|7511.4|7508.6|1
1631773980000|2021-09-16 06:33:00|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|2
1631774010000|2021-09-16 06:33:30|7511.9|7509.1|7512.1|7509.3|7512.1|7509.3|7511.9|7509.1|4
1631774020000|2021-09-16 06:33:40|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|2
1631774030000|2021-09-16 06:33:50|7512.4|7509.6|7512.6|7509.8|7512.6|7509.8|7512.3|7509.5|0
1631774040000|2021-09-16 06:34:00|7512.4|7509.6|7512.6|7509.8|7512.6|7509.8|7512.4|7509.6|0
1631774070000|2021-09-16 06:34:30|7512.4|7509.6|7512.1|7509.3|7512.6|7509.8|7512.1|7509.3|1
1631774080000|2021-09-16 06:34:40|7511.9|7509.1|7512.6|7509.8|7512.6|7509.8|7511.6|7508.8|17
1631774090000|2021-09-16 06:34:50|7513.1|7510.3|7513.2|7510.4|7513.6|7510.8|7513.1|7510.3|2
1631774100000|2021-09-16 06:35:00|7512.6|7509.8|7513.6|7510.8|7513.6|7510.8|7512.4|7509.6|2
1631774110000|2021-09-16 06:35:10|7513.7|7510.9|7513.6|7510.8|7513.9|7511.1|7512.6|7509.8|21
1631774120000|2021-09-16 06:35:20|7513.4|7510.6|7515.6|7512.8|7515.6|7512.8|7513.4|7510.6|1
1631774130000|2021-09-16 06:35:30|7515.4|7512.6|7514.6|7511.8|7515.4|7512.6|7514.1|7511.3|0
1631774150000|2021-09-16 06:35:50|7514.8|7512|7515.1|7512.3|7515.1|7512.3|7514.8|7512|2
1631774160000|2021-09-16 06:36:00|7515.4|7512.6|7515.4|7512.6|7515.6|7512.8|7514.6|7511.8|4
1631774170000|2021-09-16 06:36:10|7515.9|7513.1|7515.4|7512.6|7516.1|7513.3|7515.4|7512.6|1
1631774180000|2021-09-16 06:36:20|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|0
1631774190000|2021-09-16 06:36:30|7515.8|7513|7515.9|7513.1|7516.1|7513.3|7515.8|7513|0
1631774200000|2021-09-16 06:36:40|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|0
1631774210000|2021-09-16 06:36:50|7515.2|7512.4|7511.4|7508.6|7515.2|7512.4|7511.4|7508.6|91
1631774220000|2021-09-16 06:37:00|7511.8|7509|7513.4|7510.6|7513.6|7510.8|7511.8|7509|27
1631774230000|2021-09-16 06:37:10|7513.6|7510.8|7514|7511.2|7515.1|7512.3|7513.6|7510.8|139
1631774240000|2021-09-16 06:37:20|7514.5|7511.7|7514|7511.2|7514.9|7512.1|7513.8|7511|28
1631774250000|2021-09-16 06:37:30|7514.3|7511.5|7515.3|7512.5|7515.3|7512.5|7514.3|7511.5|22
1631774260000|2021-09-16 06:37:40|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.1|7512.3|32
1631774270000|2021-09-16 06:37:50|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|0
1631774280000|2021-09-16 06:38:00|7515.3|7512.5|7514.3|7511.5|7515.3|7512.5|7513.8|7511|1
1631774290000|2021-09-16 06:38:10|7514.1|7511.3|7514.1|7511.3|7514.1|7511.3|7514.1|7511.3|0
1631774300000|2021-09-16 06:38:20|7514.3|7511.5|7514.6|7511.8|7515.3|7512.5|7514.3|7511.5|0
1631774310000|2021-09-16 06:38:30|7514.8|7512|7514.6|7511.8|7514.8|7512|7514.6|7511.8|1
1631774320000|2021-09-16 06:38:40|7514.8|7512|7514.3|7511.5|7514.9|7512.1|7514.3|7511.5|1
1631774330000|2021-09-16 06:38:50|7514.8|7512|7515.1|7512.3|7515.1|7512.3|7514.8|7512|0
1631774340000|2021-09-16 06:39:00|7514.8|7512|7515.1|7512.3|7515.3|7512.5|7514.6|7511.8|1
1631774350000|2021-09-16 06:39:10|7515.3|7512.5|7515.1|7512.3|7515.6|7512.8|7515.1|7512.3|0
1631774360000|2021-09-16 06:39:20|7515.3|7512.5|7515.1|7512.3|7515.3|7512.5|7515.1|7512.3|0
1631774370000|2021-09-16 06:39:30|7516.1|7513.3|7517.6|7514.8|7517.8|7515|7516.1|7513.3|9
1631774380000|2021-09-16 06:39:40|7517.8|7515|7517.1|7514.3|7517.8|7515|7517.1|7514.3|1
1631774390000|2021-09-16 06:39:50|7516.9|7514.1|7517.1|7514.3|7517.8|7515|7516.8|7514|5
1631774400000|2021-09-16 06:40:00|7516.8|7514|7515.6|7512.8|7517.1|7514.3|7514.9|7512.1|5
1631774410000|2021-09-16 06:40:10|7514.9|7512.1|7514.9|7512.1|7515.4|7512.6|7514.4|7511.6|5
1631774420000|2021-09-16 06:40:20|7515.1|7512.3|7514.6|7511.8|7515.6|7512.8|7513.9|7511.1|8
1631774430000|2021-09-16 06:40:30|7514.4|7511.6|7514.6|7511.8|7514.6|7511.8|7514.4|7511.6|1
1631774450000|2021-09-16 06:40:50|7514.4|7511.6|7514.6|7511.8|7514.6|7511.8|7514.4|7511.6|0
1631774460000|2021-09-16 06:41:00|7514.9|7512.1|7516.1|7513.3|7516.1|7513.3|7514.9|7512.1|5
1631774470000|2021-09-16 06:41:10|7515.9|7513.1|7515.4|7512.6|7515.9|7513.1|7515.4|7512.6|0
1631774480000|2021-09-16 06:41:20|7515.6|7512.8|7517.1|7514.3|7517.1|7514.3|7515.6|7512.8|1
1631774490000|2021-09-16 06:41:30|7517.4|7514.6|7516.4|7513.6|7517.4|7514.6|7515.9|7513.1|120
1631774510000|2021-09-16 06:41:50|7516.6|7513.8|7516.9|7514.1|7516.9|7514.1|7516.6|7513.8|5
1631774520000|2021-09-16 06:42:00|7516.4|7513.6|7514.9|7512.1|7516.4|7513.6|7514.9|7512.1|1
1631774530000|2021-09-16 06:42:10|7515.4|7512.6|7514.6|7511.8|7515.4|7512.6|7514.6|7511.8|0
1631774540000|2021-09-16 06:42:20|7514.4|7511.6|7514.4|7511.6|7515.4|7512.6|7514.4|7511.6|7
1631774550000|2021-09-16 06:42:30|7514.6|7511.8|7514.6|7511.8|7514.9|7512.1|7514.6|7511.8|11
1631774560000|2021-09-16 06:42:40|7514.9|7512.1|7516.1|7513.3|7516.1|7513.3|7514.9|7512.1|4
1631774570000|2021-09-16 06:42:50|7515.4|7512.6|7515.4|7512.6|7515.6|7512.8|7515.4|7512.6|2
1631774580000|2021-09-16 06:43:00|7515.1|7512.3|7514.6|7511.8|7515.1|7512.3|7513.6|7510.8|8
1631774590000|2021-09-16 06:43:10|7514.4|7511.6|7514.6|7511.8|7515.1|7512.3|7514.4|7511.6|1
1631774600000|2021-09-16 06:43:20|7515.1|7512.3|7514.4|7511.6|7515.1|7512.3|7514.4|7511.6|1
1631774610000|2021-09-16 06:43:30|||||||||2
1631774620000|2021-09-16 06:43:40|7514.6|7511.8|7514.6|7511.8|7515.1|7512.3|7514.4|7511.6|2
1631774630000|2021-09-16 06:43:50|7514.4|7511.6|7514.6|7511.8|7514.6|7511.8|7514.4|7511.6|1
1631774640000|2021-09-16 06:44:00|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|7513.4|7510.6|6
1631774650000|2021-09-16 06:44:10|7514.1|7511.3|7512.6|7509.8|7514.1|7511.3|7512.4|7509.6|2
1631774660000|2021-09-16 06:44:20|7512.4|7509.6|7512.6|7509.8|7512.6|7509.8|7512.1|7509.3|0
1631774670000|2021-09-16 06:44:30|7510.6|7507.8|7511.1|7508.3|7511.4|7508.6|7510.6|7507.8|53
1631774680000|2021-09-16 06:44:40|7511.4|7508.6|7510.9|7508.1|7511.4|7508.6|7510.9|7508.1|8
1631774690000|2021-09-16 06:44:50|7511.1|7508.3|7510.4|7507.6|7511.4|7508.6|7510.3|7507.5|6
1631774700000|2021-09-16 06:45:00|7510.6|7507.8|7509.4|7506.6|7510.6|7507.8|7508.1|7505.3|36
1631774710000|2021-09-16 06:45:10|7509.1|7506.3|7508.9|7506.1|7509.6|7506.8|7508.9|7506.1|2
1631774720000|2021-09-16 06:45:20|7508.6|7505.8|7507.9|7505.1|7508.6|7505.8|7507.9|7505.1|1
1631774730000|2021-09-16 06:45:30|7507.6|7504.8|7504.4|7501.6|7507.6|7504.8|7504.4|7501.6|28
1631774740000|2021-09-16 06:45:40|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|7503.3|7500.5|7
1631774750000|2021-09-16 06:45:50|7504.6|7501.8|7505.3|7502.5|7505.8|7503|7504.3|7501.5|3
1631774770000|2021-09-16 06:46:10|7505.6|7502.8|7506.1|7503.3|7506.1|7503.3|7505.6|7502.8|3
1631774780000|2021-09-16 06:46:20|7506.6|7503.8|7505.6|7502.8|7506.6|7503.8|7505.3|7502.5|3
1631774790000|2021-09-16 06:46:30|7505.3|7502.5|7503.6|7500.8|7505.3|7502.5|7503.6|7500.8|7
1631774800000|2021-09-16 06:46:40|7503.1|7500.3|7501.3|7498.5|7503.1|7500.3|7501.3|7498.5|23
1631774810000|2021-09-16 06:46:50|7501.6|7498.8|7502.3|7499.5|7502.3|7499.5|7501.6|7498.8|1
1631774840000|2021-09-16 06:47:20|7502.1|7499.3|7501.3|7498.5|7502.1|7499.3|7501.1|7498.3|3
1631774850000|2021-09-16 06:47:30|7501.6|7498.8|7501.3|7498.5|7501.6|7498.8|7501.3|7498.5|10
1631774860000|2021-09-16 06:47:40|7501.6|7498.8|7501.1|7498.3|7501.6|7498.8|7500.3|7497.5|104
1631774870000|2021-09-16 06:47:50|7500.9|7498.1|7500.6|7497.8|7500.9|7498.1|7500.6|7497.8|7
1631774880000|2021-09-16 06:48:00|||||||||1
1631774890000|2021-09-16 06:48:10|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|3
1631774900000|2021-09-16 06:48:20|7500.6|7497.8|7500.8|7498|7501.3|7498.5|7500.6|7497.8|8
1631774910000|2021-09-16 06:48:30|7501.1|7498.3|7501.1|7498.3|7501.1|7498.3|7500.1|7497.3|8
1631774920000|2021-09-16 06:48:40|7500.8|7498|7499.6|7496.8|7500.8|7498|7499.6|7496.8|4
1631774930000|2021-09-16 06:48:50|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|7500.3|7497.5|8
1631774940000|2021-09-16 06:49:00|7499.8|7497|7499.3|7496.5|7500.1|7497.3|7498.1|7495.3|15
1631774950000|2021-09-16 06:49:10|7498.8|7496|7496.6|7493.8|7498.8|7496|7496.6|7493.8|42
1631774960000|2021-09-16 06:49:20|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|2
1631774970000|2021-09-16 06:49:30|7498.1|7495.3|7498.6|7495.8|7498.8|7496|7497.6|7494.8|5
1631774980000|2021-09-16 06:49:40|7498.3|7495.5|7496.6|7493.8|7498.3|7495.5|7496.6|7493.8|42
1631774990000|2021-09-16 06:49:50|7496.3|7493.5|7495.3|7492.5|7496.3|7493.5|7495.1|7492.3|35
1631775000000|2021-09-16 06:50:00|7495.1|7492.3|7497.1|7494.3|7497.1|7494.3|7495.1|7492.3|19
1631775010000|2021-09-16 06:50:10|7497.3|7494.5|7497.3|7494.5|7498.3|7495.5|7497.3|7494.5|11
1631775020000|2021-09-16 06:50:20|7497.6|7494.8|7495.6|7492.8|7497.6|7494.8|7495.6|7492.8|8
1631775030000|2021-09-16 06:50:30|7495.3|7492.5|7495.6|7492.8|7496.3|7493.5|7495.3|7492.5|24
1631775040000|2021-09-16 06:50:40|7495.3|7492.5|7495.1|7492.3|7495.8|7493|7495.1|7492.3|9
1631775050000|2021-09-16 06:50:50|7495.6|7492.8|7495.3|7492.5|7496.3|7493.5|7495.3|7492.5|6
1631775060000|2021-09-16 06:51:00|7493.6|7490.8|7491.3|7488.5|7493.6|7490.8|7491.3|7488.5|116
1631775070000|2021-09-16 06:51:10|7489.2|7485.2|7491.1|7488.3|7491.1|7488.3|7488.6|7485.2|126
1631775080000|2021-09-16 06:51:20|7490.8|7488|7490.8|7488|7491.1|7488.3|7489.6|7486.8|25
1631775090000|2021-09-16 06:51:30|7491.3|7488.5|7491.6|7488.8|7491.6|7488.8|7490.6|7487.8|24
1631775100000|2021-09-16 06:51:40|7491.3|7488.5|7489.3|7486.5|7491.3|7488.5|7489.3|7486.5|8
1631775110000|2021-09-16 06:51:50|7489.1|7486.3|7487.3|7484.5|7489.1|7486.3|7487.3|7484.5|30
1631775120000|2021-09-16 06:52:00|7486.9|7484.1|7484.3|7481.5|7486.9|7484.1|7484.1|7481.3|60
1631775130000|2021-09-16 06:52:10|7484.6|7481.8|7486.1|7483.3|7486.1|7483.3|7484.6|7481.8|14
1631775140000|2021-09-16 06:52:20|7485.6|7482.8|7486.3|7483.5|7486.3|7483.5|7485.6|7482.8|5
1631775150000|2021-09-16 06:52:30|7486.1|7483.3|7486.3|7483.5|7486.8|7484|7486.1|7483.3|6
1631775160000|2021-09-16 06:52:40|7486.1|7483.3|7485.5|7482.7|7486.8|7484|7485.5|7482.7|10
1631775170000|2021-09-16 06:52:50|7487.8|7485|7488.8|7486|7488.8|7486|7487.5|7484.7|33
1631775180000|2021-09-16 06:53:00|7488.6|7485.8|7489.5|7486.7|7489.5|7486.7|7488.3|7485.5|1
1631775190000|2021-09-16 06:53:10|7489.8|7487|7490.3|7487.5|7490.5|7487.7|7489.8|7487|1
1631775200000|2021-09-16 06:53:20|7490.5|7487.7|7490.6|7487.8|7491.5|7488.7|7490.5|7487.7|50
1631775210000|2021-09-16 06:53:30|7490|7487.2|7490.3|7487.5|7490.5|7487.7|7490|7487.2|1
1631775220000|2021-09-16 06:53:40|7491|7488.2|7490.3|7487.5|7491|7488.2|7490.3|7487.5|7
1631775230000|2021-09-16 06:53:50|7491.5|7488.7|7491.8|7489|7492.8|7490|7491.5|7488.7|4
1631775240000|2021-09-16 06:54:00|7491.5|7488.7|7491.3|7488.5|7492|7489.2|7490.6|7487.8|7
1631775250000|2021-09-16 06:54:10|7491.6|7488.8|7492.3|7489.5|7493|7490.2|7491.6|7488.8|2
1631775260000|2021-09-16 06:54:20|7492.6|7489.8|7491.5|7488.7|7492.6|7489.8|7491.5|7488.7|4
1631775270000|2021-09-16 06:54:30|7491.3|7488.5|7492.3|7489.5|7492.3|7489.5|7491.3|7488.5|1
1631775280000|2021-09-16 06:54:40|7494.6|7491.8|7494.1|7491.3|7495.3|7492.5|7493.5|7490.7|21
1631775290000|2021-09-16 06:54:50|7494.4|7491.6|7494.8|7492|7494.8|7492|7493.5|7490.7|11
1631775300000|2021-09-16 06:55:00|7494.3|7491.5|7495.5|7492.7|7495.5|7492.7|7493.8|7491|9
1631775310000|2021-09-16 06:55:10|7495.3|7492.5|7500|7497.2|7500|7497.2|7495.3|7492.5|37
1631775320000|2021-09-16 06:55:20|7500.3|7497.5|7500.5|7497.7|7501|7498.2|7499.5|7496.7|8
1631775330000|2021-09-16 06:55:30|7500.3|7497.5|7500|7497.2|7500.5|7497.7|7500|7497.2|23
1631775340000|2021-09-16 06:55:40|7500.5|7497.7|7500|7497.2|7500.8|7498|7500|7497.2|32
1631775350000|2021-09-16 06:55:50|7499.8|7497|7500|7497.2|7500.5|7497.7|7499.8|7497|7
1631775360000|2021-09-16 06:56:00|7500.3|7497.5|7503.5|7500.7|7503.5|7500.7|7500.3|7497.5|14
1631775370000|2021-09-16 06:56:10|7504.3|7501.5|7503.3|7500.5|7504.5|7501.7|7502.8|7500|17
1631775380000|2021-09-16 06:56:20|7503.5|7500.7|7504.5|7501.7|7504.5|7501.7|7503.5|7500.7|15
1631775390000|2021-09-16 06:56:30|7504|7501.2|7504.5|7501.7|7504.5|7501.7|7504|7501.2|0
1631775400000|2021-09-16 06:56:40|7504|7501.2|7503.5|7500.7|7504|7501.2|7503.3|7500.5|2
1631775410000|2021-09-16 06:56:50|7503.3|7500.5|7503.5|7500.7|7504|7501.2|7503|7500.2|5
1631775420000|2021-09-16 06:57:00|7503|7500.2|7504|7501.2|7504|7501.2|7502|7499.2|15
1631775430000|2021-09-16 06:57:10|7504.5|7501.7|7505.5|7502.7|7505.5|7502.7|7504.3|7501.5|7
1631775440000|2021-09-16 06:57:20|7505.8|7503|7508.5|7505.7|7509.3|7506.5|7505.3|7502.5|138
1631775450000|2021-09-16 06:57:30|7509|7506.2|7509|7506.2|7510.5|7507.7|7509|7506.2|136
1631775460000|2021-09-16 06:57:40|7509.5|7506.7|7512|7509.2|7512|7509.2|7509.5|7506.7|10
1631775470000|2021-09-16 06:57:50|7511.8|7509|7515.3|7512.5|7515.5|7512.7|7511.8|7509|26
1631775480000|2021-09-16 06:58:00|7515|7512.2|7515.3|7512.5|7515.3|7512.5|7514.5|7511.7|115
1631775490000|2021-09-16 06:58:10|7515|7512.2|7512.5|7509.7|7515|7512.2|7512|7509.2|225
1631775500000|2021-09-16 06:58:20|7512|7509.2|7509|7506.2|7512.3|7509.5|7508.5|7505.7|3
1631775510000|2021-09-16 06:58:30|7509.3|7506.5|7507.5|7504.7|7509.5|7506.7|7506.3|7503.5|10
1631775520000|2021-09-16 06:58:40|7507.8|7505|7507|7504.2|7507.8|7505|7507|7504.2|3
1631775530000|2021-09-16 06:58:50|7506.5|7503.7|7505.5|7502.7|7506.5|7503.7|7505|7502.2|4
1631775540000|2021-09-16 06:59:00|7505.8|7503|7507|7504.2|7507|7504.2|7505.8|7503|2
1631775550000|2021-09-16 06:59:10|7506.5|7503.7|7506.8|7504|7508.8|7506|7506.5|7503.7|10
1631775560000|2021-09-16 06:59:20|7507.3|7504.5|7506.8|7504|7507.3|7504.5|7506.8|7504|1
1631775570000|2021-09-16 06:59:30|7507|7504.2|7507.8|7505|7507.8|7505|7507|7504.2|2
1631775580000|2021-09-16 06:59:40|7508|7505.2|7508.7|7505.9|7508.7|7505.9|7508|7505.2|11
1631775590000|2021-09-16 06:59:50|7509|7506.2|7507|7504.2|7509.2|7506.4|7507|7504.2|3
1631775600000|2021-09-16 07:00:00|7507.2|7504.4|7503.7|7500.9|7507.5|7504.7|7503.5|7500.7|27
1631775610000|2021-09-16 07:00:10|7504|7501.2|7502.8|7500|7504|7501.2|7502.1|7499.3|41
1631775620000|2021-09-16 07:00:20|7503|7500.2|7505.3|7502.5|7505.5|7502.7|7503|7500.2|25
1631775630000|2021-09-16 07:00:30|7505|7502.2|7507.7|7504.9|7507.7|7504.9|7504.8|7502|16
1631775640000|2021-09-16 07:00:40|7508|7505.2|7509|7506.2|7509.7|7506.9|7508|7505.2|16
1631775650000|2021-09-16 07:00:50|7509.2|7506.4|7509|7506.2|7510|7507.2|7509|7506.2|4
1631775660000|2021-09-16 07:01:00|7508.6|7505.8|7506|7503.2|7508.6|7505.8|7506|7503.2|59
1631775670000|2021-09-16 07:01:10|7506.3|7503.5|7507|7504.2|7507.2|7504.4|7506.1|7503.3|10
1631775680000|2021-09-16 07:01:20|7507.7|7504.9|7506.5|7503.7|7508.5|7505.7|7506|7503.2|12
1631775690000|2021-09-16 07:01:30|7506.7|7503.9|7506|7503.2|7507|7504.2|7505|7502.2|12
1631775700000|2021-09-16 07:01:40|7505.5|7502.7|7505|7502.2|7505.5|7502.7|7505|7502.2|2
1631775710000|2021-09-16 07:01:50|7504.5|7501.7|7504.5|7501.7|7504.5|7501.7|7504.5|7501.7|10
1631775720000|2021-09-16 07:02:00|7504.7|7501.9|7502|7499.2|7504.7|7501.9|7502|7499.2|15
1631775730000|2021-09-16 07:02:10|7501.6|7498.8|7501.7|7498.9|7501.7|7498.9|7499|7496.2|30
1631775740000|2021-09-16 07:02:20|7502|7499.2|7502.5|7499.7|7503.2|7500.4|7502|7499.2|10
1631775750000|2021-09-16 07:02:30|7502.7|7499.9|7495.7|7492.9|7502.7|7499.9|7495|7491.6|30
1631775760000|2021-09-16 07:02:40|7496.5|7493.7|7498.5|7495.7|7500|7497.2|7496|7493.2|25
1631775770000|2021-09-16 07:02:50|7498.7|7495.9|7498.5|7495.7|7498.7|7495.9|7498|7495.2|2
1631775780000|2021-09-16 07:03:00|7498|7495.2|7501.5|7498.7|7501.5|7498.7|7498|7495.2|16
1631775790000|2021-09-16 07:03:10|7501.7|7498.9|7501.5|7498.7|7501.7|7498.9|7501.5|7498.7|21
1631775800000|2021-09-16 07:03:20|7501.7|7498.9|7505|7502.2|7505.5|7502.7|7501.7|7498.9|41
1631775810000|2021-09-16 07:03:30|7505.5|7502.7|7506|7503.2|7506|7503.2|7505.5|7502.7|20
1631775820000|2021-09-16 07:03:40|7505.5|7502.7|7504.5|7501.7|7506|7503.2|7504.5|7501.7|26
1631775830000|2021-09-16 07:03:50|7504.7|7501.9|7506|7503.2|7506|7503.2|7504.7|7501.9|13
1631775840000|2021-09-16 07:04:00|7505.5|7502.7|7506|7503.2|7506|7503.2|7505.5|7502.7|55
1631775850000|2021-09-16 07:04:10|7505.7|7502.9|7502.7|7499.9|7505.7|7502.9|7502.7|7499.9|40
1631775860000|2021-09-16 07:04:20|7502.5|7499.7|7504.2|7501.4|7504.2|7501.4|7502.5|7499.7|2
1631775870000|2021-09-16 07:04:30|7503.7|7500.9|7505.7|7502.9|7505.7|7502.9|7502.7|7499.9|23
1631775880000|2021-09-16 07:04:40|7506|7503.2|7505.5|7502.7|7506|7503.2|7505.5|7502.7|4
1631775890000|2021-09-16 07:04:50|7505.7|7502.9|7508.7|7505.9|7510|7507.2|7505.7|7502.9|13
1631775900000|2021-09-16 07:05:00|7509|7506.2|7509|7506.2|7510|7507.2|7508.5|7505.7|19
1631775910000|2021-09-16 07:05:10|||||||||1
1631775920000|2021-09-16 07:05:20|7508.7|7505.9|7508|7505.2|7508.7|7505.9|7508|7505.2|6
1631775930000|2021-09-16 07:05:30|7507.3|7504.5|7506.7|7503.9|7507.3|7504.5|7506.7|7503.9|4
1631775940000|2021-09-16 07:05:40|7505.5|7502.7|7505|7502.2|7505.7|7502.9|7504.7|7501.9|20
1631775950000|2021-09-16 07:05:50|7505.2|7502.4|7505.5|7502.7|7505.7|7502.9|7505.2|7502.4|0
1631775960000|2021-09-16 07:06:00|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|7503.7|7500.9|6
1631775970000|2021-09-16 07:06:10|7505.5|7502.7|7507.8|7505|7508.2|7505.4|7505.5|7502.7|7
1631775980000|2021-09-16 07:06:20|7507.5|7504.7|7506.7|7503.9|7508.5|7505.7|7506.7|7503.9|3
1631775990000|2021-09-16 07:06:30|7507|7504.2|7504.7|7501.9|7507|7504.2|7504.7|7501.9|5
1631776000000|2021-09-16 07:06:40|7504.4|7501.6|7504.7|7501.9|7505.4|7502.6|7503.9|7501.1|15
1631776010000|2021-09-16 07:06:50|7505.2|7502.4|7506.7|7503.9|7506.7|7503.9|7504.7|7501.9|0
1631776020000|2021-09-16 07:07:00|7506.2|7503.4|7505.7|7502.9|7506.2|7503.4|7505.7|7502.9|3
1631776030000|2021-09-16 07:07:10|7505.2|7502.4|7504.7|7501.9|7505.2|7502.4|7503.7|7500.9|3
1631776040000|2021-09-16 07:07:20|7505.7|7502.9|7504.7|7501.9|7505.7|7502.9|7504.7|7501.9|16
1631776050000|2021-09-16 07:07:30|7504.5|7501.7|7503|7500.2|7504.5|7501.7|7503|7500.2|85
1631776060000|2021-09-16 07:07:40|7503.7|7500.9|7502.7|7499.9|7503.7|7500.9|7502.7|7499.9|5
1631776070000|2021-09-16 07:07:50|7503.2|7500.4|7504.7|7501.9|7504.7|7501.9|7503.2|7500.4|8
1631776080000|2021-09-16 07:08:00|7504.5|7501.7|7502.4|7499.6|7504.5|7501.7|7502.2|7499.4|15
1631776090000|2021-09-16 07:08:10|7502|7499.2|7502.2|7499.4|7502.2|7499.4|7501.9|7499.1|16
1631776100000|2021-09-16 07:08:20|7502|7499.2|7501.7|7498.9|7502.5|7499.7|7501.7|7498.9|1
1631776110000|2021-09-16 07:08:30|7502|7499.2|7500.2|7497.4|7502.5|7499.7|7500|7497.2|10
1631776120000|2021-09-16 07:08:40|7500|7497.2|7499.4|7496.6|7500.7|7497.9|7499|7496.2|5
1631776130000|2021-09-16 07:08:50|7499.2|7496.4|7498.2|7495.4|7499.2|7496.4|7498|7495.2|4
1631776140000|2021-09-16 07:09:00|7499|7496.2|7502|7499.2|7502|7499.2|7499|7496.2|17
1631776150000|2021-09-16 07:09:10|7501|7498.2|7500|7497.2|7502.2|7499.4|7500|7497.2|7
1631776160000|2021-09-16 07:09:20|7499.3|7496.5|7498|7495.2|7499.7|7496.9|7498|7495.2|6
1631776170000|2021-09-16 07:09:30|7497.7|7494.9|7498.2|7495.4|7498.2|7495.4|7497.7|7494.9|3
1631776180000|2021-09-16 07:09:40|7497.7|7494.9|7497.7|7494.9|7498.2|7495.4|7497.7|7494.9|8
1631776190000|2021-09-16 07:09:50|||||||||3
1631776200000|2021-09-16 07:10:00|7498.4|7495.6|7498.7|7495.9|7500.7|7497.9|7498.4|7495.6|28
1631776210000|2021-09-16 07:10:10|7498|7495.2|7497|7494.2|7498|7495.2|7497|7494.2|10
1631776220000|2021-09-16 07:10:20|7497.2|7494.4|7497.2|7494.4|7497.2|7494.4|7497|7494.2|2
1631776230000|2021-09-16 07:10:30|7497.5|7494.7|7498.7|7495.9|7499.7|7496.9|7497.5|7494.7|5
1631776240000|2021-09-16 07:10:40|7499|7496.2|7499.5|7496.7|7499.5|7496.7|7499|7496.2|2
1631776250000|2021-09-16 07:10:50|7499.7|7496.9|7500.2|7497.4|7500.4|7497.6|7499.7|7496.9|7
1631776260000|2021-09-16 07:11:00|7500.7|7497.9|7502.4|7499.6|7503.4|7500.6|7500.7|7497.9|9
1631776270000|2021-09-16 07:11:10|7501.9|7499.1|7500.5|7497.7|7502|7499.2|7500.5|7497.7|22
1631776280000|2021-09-16 07:11:20|7500|7497.2|7501.7|7498.9|7501.7|7498.9|7499.7|7496.9|8
1631776290000|2021-09-16 07:11:30|7501.2|7498.4|7500.2|7497.4|7501.2|7498.4|7500|7497.2|2
1631776300000|2021-09-16 07:11:40|7500|7497.2|7499.7|7496.9|7500|7497.2|7499.7|7496.9|1
1631776310000|2021-09-16 07:11:50|7498.7|7495.9|7499|7496.2|7499.7|7496.9|7498.7|7495.9|7
1631776320000|2021-09-16 07:12:00|7498.7|7495.9|7500.7|7497.9|7500.7|7497.9|7498.7|7495.9|3
1631776330000|2021-09-16 07:12:10|7500.5|7497.7|7499.7|7496.9|7500.7|7497.9|7499.7|7496.9|4
1631776340000|2021-09-16 07:12:20|7500.7|7497.9|7500.5|7497.7|7500.7|7497.9|7500.5|7497.7|2
1631776350000|2021-09-16 07:12:30|7500.7|7497.9|7500.2|7497.4|7500.7|7497.9|7499.7|7496.9|4
1631776360000|2021-09-16 07:12:40|7500|7497.2|7500.4|7497.6|7500.4|7497.6|7500|7497.2|4
1631776370000|2021-09-16 07:12:50|7501.4|7498.6|7502.2|7499.4|7502.7|7499.9|7501.4|7498.6|35
1631776380000|2021-09-16 07:13:00|7502|7499.2|7501|7498.2|7502|7499.2|7501|7498.2|4
1631776390000|2021-09-16 07:13:10|7501.7|7498.9|7501|7498.2|7502|7499.2|7501|7498.2|19
1631776400000|2021-09-16 07:13:20|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|1
1631776410000|2021-09-16 07:13:30|7501.7|7498.9|7500.7|7497.9|7501.7|7498.9|7500|7497.2|14
1631776420000|2021-09-16 07:13:40|7500.5|7497.7|7498.7|7495.9|7500.5|7497.7|7498.2|7495.4|15
1631776430000|2021-09-16 07:13:50|7498.5|7495.7|7501|7498.2|7501|7498.2|7498|7495.2|14
1631776440000|2021-09-16 07:14:00|7502.5|7499.7|7506.5|7503.7|7509.7|7506.9|7502.5|7499.7|40
1631776450000|2021-09-16 07:14:10|7506|7503.2|7504.7|7501.9|7506.2|7503.4|7504.5|7501.7|12
1631776460000|2021-09-16 07:14:20|7504.5|7501.7|7506.5|7503.7|7506.5|7503.7|7504.5|7501.7|4
1631776470000|2021-09-16 07:14:30|7507|7504.2|7506.7|7503.9|7507|7504.2|7506|7503.2|0
1631776480000|2021-09-16 07:14:40|7507|7504.2|7506.5|7503.7|7508|7505.2|7506.5|7503.7|17
1631776490000|2021-09-16 07:14:50|7506|7503.2|7508.7|7505.9|7508.7|7505.9|7506|7503.2|14
1631776500000|2021-09-16 07:15:00|7509|7506.2|7508.7|7505.9|7509.7|7506.9|7508.7|7505.9|3
1631776510000|2021-09-16 07:15:10|7509|7506.2|7509|7506.2|7509.5|7506.7|7508.7|7505.9|3
1631776520000|2021-09-16 07:15:20|7509.2|7506.4|7510.2|7507.4|7511.5|7508.7|7509|7506.2|33
1631776530000|2021-09-16 07:15:30|7509.9|7507.1|7511.7|7508.9|7511.9|7509.1|7509.2|7506.4|18
1631776540000|2021-09-16 07:15:40|7511.2|7508.4|7514.7|7511.9|7515.2|7512.4|7511.2|7508.4|12
1631776550000|2021-09-16 07:15:50|7514.4|7511.6|7512.4|7509.6|7514.7|7511.9|7512.4|7509.6|10
1631776560000|2021-09-16 07:16:00|7512.7|7509.9|7511.7|7508.9|7513.5|7510.7|7511.7|7508.9|8
1631776570000|2021-09-16 07:16:10|7512.4|7509.6|7510|7507.2|7512.4|7509.6|7510|7507.2|32
1631776580000|2021-09-16 07:16:20|7510.2|7507.4|7510|7507.2|7511.2|7508.4|7509.7|7506.9|3
1631776590000|2021-09-16 07:16:30|7510.4|7507.6|7509|7506.2|7510.4|7507.6|7509|7506.2|4
1631776610000|2021-09-16 07:16:50|7508.7|7505.9|7509.7|7506.9|7511.4|7508.6|7508.7|7505.9|25
1631776620000|2021-09-16 07:17:00|7510.4|7507.6|7509.7|7506.9|7511.7|7508.9|7509.5|7506.7|9
1631776630000|2021-09-16 07:17:10|7510|7507.2|7510|7507.2|7510|7507.2|7510|7507.2|1
1631776640000|2021-09-16 07:17:20|7510.2|7507.4|7506.7|7503.9|7510.2|7507.4|7506.7|7503.9|6
1631776650000|2021-09-16 07:17:30|7506.4|7503.6|7504|7501.2|7506.4|7503.6|7504|7501.2|32
1631776660000|2021-09-16 07:17:40|7504.2|7501.4|7503.2|7500.4|7504.4|7501.6|7502.4|7499.6|20
1631776670000|2021-09-16 07:17:50|7503.5|7500.7|7504.7|7501.9|7505.2|7502.4|7503.5|7500.7|6
1631776680000|2021-09-16 07:18:00|7505.2|7502.4|7506.4|7503.6|7506.4|7503.6|7504.9|7502.1|1
1631776690000|2021-09-16 07:18:10|7506|7503.2|7505.5|7502.7|7506|7503.2|7505.5|7502.7|1
1631776700000|2021-09-16 07:18:20|7505.7|7502.9|7505.2|7502.4|7505.7|7502.9|7505|7502.2|6
1631776710000|2021-09-16 07:18:30|7505.4|7502.6|7508|7505.2|7508.7|7505.9|7505.4|7502.6|14
1631776720000|2021-09-16 07:18:40|7507.3|7504.5|7506.7|7503.9|7507.3|7504.5|7506.7|7503.9|2
1631776730000|2021-09-16 07:18:50|7507|7504.2|7505.7|7502.9|7507.7|7504.9|7505.7|7502.9|6
1631776740000|2021-09-16 07:19:00|7506|7503.2|7503.5|7500.7|7506|7503.2|7503.5|7500.7|26
1631776750000|2021-09-16 07:19:10|7503.7|7500.9|7503|7500.2|7504.2|7501.4|7503|7500.2|26
1631776760000|2021-09-16 07:19:20|7503.2|7500.4|7503|7500.2|7503.3|7500.5|7502|7499.2|74
1631776770000|2021-09-16 07:19:30|7503.5|7500.7|7505.2|7502.4|7505.2|7502.4|7503.5|7500.7|54
1631776780000|2021-09-16 07:19:40|7505|7502.2|7504.7|7501.9|7505|7502.2|7503.5|7500.7|30
1631776790000|2021-09-16 07:19:50|7504.5|7501.7|7504|7501.2|7505|7502.2|7503|7500.2|128
1631776800000|2021-09-16 07:20:00|7504.2|7501.4|7505.5|7502.7|7506.2|7503.4|7504.2|7501.4|6
1631776810000|2021-09-16 07:20:10|7505.7|7502.9|7504|7501.2|7506.2|7503.4|7503.9|7501.1|3
1631776820000|2021-09-16 07:20:20|7504.2|7501.4|7504.5|7501.7|7505.7|7502.9|7504.2|7501.4|22
1631776830000|2021-09-16 07:20:30|7504.3|7501.5|7504.3|7501.5|7504.7|7501.9|7503.9|7501.1|13
1631776840000|2021-09-16 07:20:40|7504.2|7501.4|7502.5|7499.7|7504.2|7501.4|7502.5|7499.7|7
1631776850000|2021-09-16 07:20:50|7502.7|7499.9|7502.5|7499.7|7503.5|7500.7|7502.5|7499.7|4
1631776860000|2021-09-16 07:21:00|7502.3|7499.5|7502.2|7499.4|7502.3|7499.5|7499.7|7496.9|43
1631776870000|2021-09-16 07:21:10|7502.5|7499.7|7499.2|7496.4|7502.5|7499.7|7499.2|7496.4|27
1631776880000|2021-09-16 07:21:20|7499.3|7496.5|7499|7496.2|7499.3|7496.5|7498.2|7495.4|4
1631776890000|2021-09-16 07:21:30|7498.7|7495.9|7499|7496.2|7499.5|7496.7|7497|7494.2|114
1631776900000|2021-09-16 07:21:40|7498.7|7495.9|7499|7496.2|7499.7|7496.9|7498.5|7495.7|10
1631776910000|2021-09-16 07:21:50|7498.7|7495.9|7497.2|7494.4|7498.7|7495.9|7497|7494.2|12
1631776920000|2021-09-16 07:22:00|7497.4|7494.6|7501.7|7498.9|7504.2|7501.4|7497.4|7494.6|21
1631776930000|2021-09-16 07:22:10|7501.9|7499.1|7500.5|7497.7|7502.7|7499.9|7500.5|7497.7|4
1631776940000|2021-09-16 07:22:20|7500.8|7498|7500.3|7497.5|7501|7498.2|7500.3|7497.5|9
1631776950000|2021-09-16 07:22:30|7500|7497.2|7501.3|7498.5|7502.5|7499.7|7499.5|7496.7|32
1631776960000|2021-09-16 07:22:40|7500.7|7497.9|7498.5|7495.7|7500.7|7497.9|7498.5|7495.7|5
1631776970000|2021-09-16 07:22:50|7498.7|7495.9|7497|7494.2|7498.7|7495.9|7497|7494.2|54
1631776980000|2021-09-16 07:23:00|7497.7|7494.9|7498.5|7495.7|7499|7496.2|7497.5|7494.7|21
1631776990000|2021-09-16 07:23:10|7499|7496.2|7500|7497.2|7500|7497.2|7498.5|7495.7|1
1631777000000|2021-09-16 07:23:20|7499.5|7496.7|7499.7|7496.9|7499.7|7496.9|7499|7496.2|1
1631777010000|2021-09-16 07:23:30|7500.2|7497.4|7501|7498.2|7501|7498.2|7500.2|7497.4|1
1631777020000|2021-09-16 07:23:40|7500.7|7497.9|7498.7|7495.9|7501|7498.2|7498.7|7495.9|23
1631777030000|2021-09-16 07:23:50|7498.9|7496.1|7499.2|7496.4|7499.2|7496.4|7498.9|7496.1|1
1631777040000|2021-09-16 07:24:00|7499|7496.2|7500.2|7497.4|7501.2|7498.4|7499|7496.2|10
1631777050000|2021-09-16 07:24:10|7500.5|7497.7|7499|7496.2|7500.7|7497.9|7499|7496.2|3
1631777060000|2021-09-16 07:24:20|7499.4|7496.6|7497.5|7494.7|7499.9|7497.1|7497|7494.2|28
1631777070000|2021-09-16 07:24:30|7497.7|7494.9|7497.3|7494.5|7497.7|7494.9|7497.3|7494.5|7
1631777080000|2021-09-16 07:24:40|7497.7|7494.9|7499.2|7496.4|7499.4|7496.6|7497|7494.2|16
1631777090000|2021-09-16 07:24:50|7499.7|7496.9|7498.2|7495.4|7499.7|7496.9|7498|7495.2|2
1631777100000|2021-09-16 07:25:00|7498.5|7495.7|7498.7|7495.9|7500.3|7497.5|7498.5|7495.7|8
1631777110000|2021-09-16 07:25:10|7498.5|7495.7|7500.5|7497.7|7500.5|7497.7|7498.5|7495.7|1
1631777120000|2021-09-16 07:25:20|7499.7|7496.9|7501.4|7498.6|7501.4|7498.6|7499.7|7496.9|34
1631777130000|2021-09-16 07:25:30|7502|7499.2|7503.5|7500.7|7503.7|7500.9|7502|7499.2|7
1631777140000|2021-09-16 07:25:40|7503.4|7500.6|7503.7|7500.9|7505.2|7502.4|7503.4|7500.6|229
1631777150000|2021-09-16 07:25:50|7504|7501.2|7503.7|7500.9|7504.7|7501.9|7503.2|7500.4|3
1631777160000|2021-09-16 07:26:00|7503.9|7501.1|7504|7501.2|7504.7|7501.9|7503.9|7501.1|9
1631777170000|2021-09-16 07:26:10|7503.4|7500.6|7503.7|7500.9|7503.7|7500.9|7501.7|7498.9|11
1631777180000|2021-09-16 07:26:20|7503.2|7500.4|7501.7|7498.9|7503.7|7500.9|7501.2|7498.4|10
1631777190000|2021-09-16 07:26:30|7502|7499.2|7505.5|7502.7|7505.7|7502.9|7502|7499.2|21
1631777200000|2021-09-16 07:26:40|7505.7|7502.9|7503|7500.2|7505.7|7502.9|7503|7500.2|58
1631777210000|2021-09-16 07:26:50|7502.8|7500|7502.7|7499.9|7503.5|7500.7|7502|7499.2|13
1631777220000|2021-09-16 07:27:00|7502.9|7500.1|7503.2|7500.4|7503.7|7500.9|7502.9|7500.1|5
1631777230000|2021-09-16 07:27:10|7503|7500.2|7503|7500.2|7503|7500.2|7502.8|7500|2
1631777240000|2021-09-16 07:27:20|7502.2|7499.4|7501.7|7498.9|7502.2|7499.4|7501.7|7498.9|1
1631777250000|2021-09-16 07:27:30|7501.4|7498.6|7501.5|7498.7|7501.7|7498.9|7501.2|7498.4|1
1631777260000|2021-09-16 07:27:40|7501.7|7498.9|7501|7498.2|7501.7|7498.9|7500|7497.2|14
1631777270000|2021-09-16 07:27:50|7502|7499.2|7501|7498.2|7502|7499.2|7501|7498.2|5
1631777280000|2021-09-16 07:28:00|7500.5|7497.7|7502|7499.2|7502|7499.2|7500.5|7497.7|3
1631777290000|2021-09-16 07:28:10|7502.7|7499.9|7501.9|7499.1|7503|7500.2|7501.7|7498.9|8
1631777300000|2021-09-16 07:28:20|7502.4|7499.6|7504|7501.2|7505|7502.2|7502.4|7499.6|8
1631777310000|2021-09-16 07:28:30|7503.8|7501|7503.5|7500.7|7503.8|7501|7502.7|7499.9|26
1631777320000|2021-09-16 07:28:40|7503|7500.2|7503|7500.2|7503|7500.2|7503|7500.2|1
1631777330000|2021-09-16 07:28:50|7502.7|7499.9|7501.7|7498.9|7502.7|7499.9|7501|7498.2|2
1631777340000|2021-09-16 07:29:00|7501.5|7498.7|7502.7|7499.9|7502.7|7499.9|7501|7498.2|9
1631777350000|2021-09-16 07:29:10|7502.5|7499.7|7501.7|7498.9|7503|7500.2|7501.5|7498.7|1
1631777360000|2021-09-16 07:29:20|7501.5|7498.7|7501|7498.2|7501.5|7498.7|7500.7|7497.9|0
1631777370000|2021-09-16 07:29:30|7500.7|7497.9|7501|7498.2|7501|7498.2|7500|7497.2|5
1631777380000|2021-09-16 07:29:40|7500.7|7497.9|7500.7|7497.9|7501.5|7498.7|7500|7497.2|12
1631777390000|2021-09-16 07:29:50|7500.5|7497.7|7498.7|7495.9|7500.5|7497.7|7497|7494.2|45
1631777400000|2021-09-16 07:30:00|7498.5|7495.7|7501.7|7498.9|7502.7|7499.9|7498.5|7495.7|18
1631777410000|2021-09-16 07:30:10|7501.5|7498.7|7503.5|7500.7|7503.5|7500.7|7501.5|7498.7|6
1631777420000|2021-09-16 07:30:20|7503.2|7500.4|7503|7500.2|7503.7|7500.9|7503|7500.2|3
1631777430000|2021-09-16 07:30:30|7502.5|7499.7|7499|7496.2|7502.5|7499.7|7499|7496.2|17
1631777440000|2021-09-16 07:30:40|7500|7497.2|7499.7|7496.9|7500.2|7497.4|7499|7496.2|10
1631777450000|2021-09-16 07:30:50|7499.2|7496.4|7499.7|7496.9|7499.7|7496.9|7499|7496.2|2
1631777460000|2021-09-16 07:31:00|7500|7497.2|7501.7|7498.9|7502|7499.2|7500|7497.2|20
1631777470000|2021-09-16 07:31:10|7501.5|7498.7|7501.3|7498.5|7503|7500.2|7501.3|7498.5|25
1631777480000|2021-09-16 07:31:20|7500.7|7497.9|7503.7|7500.9|7503.7|7500.9|7500.7|7497.9|16
1631777490000|2021-09-16 07:31:30|7503.4|7500.6|7500.4|7497.6|7503.4|7500.6|7499.7|7496.9|22
1631777500000|2021-09-16 07:31:40|7501|7498.2|7499.7|7496.9|7501|7498.2|7499.7|7496.9|5
1631777510000|2021-09-16 07:31:50|7500.2|7497.4|7501|7498.2|7501.4|7498.6|7500.2|7497.4|12
1631777520000|2021-09-16 07:32:00|7500.7|7497.9|7501.7|7498.9|7501.7|7498.9|7500.7|7497.9|8
1631777530000|2021-09-16 07:32:10|7502.4|7499.6|7502.2|7499.4|7504.4|7501.6|7502.2|7499.4|11
1631777540000|2021-09-16 07:32:20|7502|7499.2|7499.7|7496.9|7502|7499.2|7499.2|7496.4|17
1631777550000|2021-09-16 07:32:30|7500.3|7497.5|7499.7|7496.9|7500.7|7497.9|7499.2|7496.4|33
1631777560000|2021-09-16 07:32:40|7500.4|7497.6|7500.5|7497.7|7500.7|7497.9|7499.9|7497.1|6
1631777570000|2021-09-16 07:32:50|7499.7|7496.9|7499.7|7496.9|7500|7497.2|7499.7|7496.9|4
1631777580000|2021-09-16 07:33:00|7500|7497.2|7498.5|7495.7|7501.2|7498.4|7498.5|7495.7|13
1631777590000|2021-09-16 07:33:10|7498.4|7495.6|7498|7495.2|7498.7|7495.9|7497.7|7494.9|2
1631777600000|2021-09-16 07:33:20|7497.2|7494.4|7497.4|7494.6|7497.4|7494.6|7497.2|7494.4|1
1631777610000|2021-09-16 07:33:30|7497.7|7494.9|7498.9|7496.1|7499.7|7496.9|7497|7494.2|8
1631777620000|2021-09-16 07:33:40|7499.1|7496.3|7500.2|7497.4|7500.7|7497.9|7499.1|7496.3|9
1631777630000|2021-09-16 07:33:50|7500|7497.2|7498.9|7496.1|7500|7497.2|7497.7|7494.9|15
1631777640000|2021-09-16 07:34:00|7499.2|7496.4|7497|7494.2|7499.2|7496.4|7497|7494.2|10
1631777650000|2021-09-16 07:34:10|7497.2|7494.4|7498.7|7495.9|7498.7|7495.9|7497.2|7494.4|3
1631777660000|2021-09-16 07:34:20|7498.2|7495.4|7498.2|7495.4|7498.4|7495.6|7496.7|7493.9|4
1631777670000|2021-09-16 07:34:30|7497.9|7495.1|7497.7|7494.9|7499.4|7496.6|7497.7|7494.9|3
1631777680000|2021-09-16 07:34:40|7497.2|7494.4|7497|7494.2|7497.9|7495.1|7497|7494.2|2
1631777690000|2021-09-16 07:34:50|7497.4|7494.6|7497.7|7494.9|7498.4|7495.6|7497.2|7494.4|5
1631777700000|2021-09-16 07:35:00|7497.4|7494.6|7500.6|7497.8|7500.6|7497.8|7497.4|7494.6|18
1631777710000|2021-09-16 07:35:10|7500.4|7497.6|7502.4|7499.6|7502.4|7499.6|7500.2|7497.4|4
1631777720000|2021-09-16 07:35:20|7502.7|7499.9|7505.4|7502.6|7505.4|7502.6|7502.7|7499.9|14
1631777730000|2021-09-16 07:35:30|7505.7|7502.9|7501|7498.2|7505.7|7502.9|7501|7498.2|9
1631777740000|2021-09-16 07:35:40|7500.7|7497.9|7501.2|7498.4|7501.2|7498.4|7500.7|7497.9|5
1631777750000|2021-09-16 07:35:50|7501.4|7498.6|7500.7|7497.9|7501.4|7498.6|7500.7|7497.9|0
1631777760000|2021-09-16 07:36:00|7500|7497.2|7500.4|7497.6|7500.7|7497.9|7499.9|7497.1|12
1631777770000|2021-09-16 07:36:10|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500|7497.2|2
1631777780000|2021-09-16 07:36:20|7500|7497.2|7500.2|7497.4|7500.2|7497.4|7499.7|7496.9|4
1631777790000|2021-09-16 07:36:30|7500|7497.2|7501.4|7498.6|7501.4|7498.6|7500|7497.2|3
1631777800000|2021-09-16 07:36:40|7501.2|7498.4|7500.2|7497.4|7501.2|7498.4|7500.2|7497.4|0
1631777810000|2021-09-16 07:36:50|7500.7|7497.9|7500.4|7497.6|7500.7|7497.9|7500.2|7497.4|0
1631777820000|2021-09-16 07:37:00|7500.7|7497.9|7504.7|7501.9|7504.7|7501.9|7500.7|7497.9|26
1631777830000|2021-09-16 07:37:10|7504.4|7501.6|7503.4|7500.6|7504.4|7501.6|7503|7500.2|4
1631777840000|2021-09-16 07:37:20|7503.7|7500.9|7502.7|7499.9|7503.7|7500.9|7502.7|7499.9|4
1631777850000|2021-09-16 07:37:30|7502|7499.2|7499.7|7496.9|7502|7499.2|7499.7|7496.9|8
1631777860000|2021-09-16 07:37:40|7500|7497.2|7501.2|7498.4|7501.7|7498.9|7500|7497.2|6
1631777870000|2021-09-16 07:37:50|7500.7|7497.9|7500.2|7497.4|7501.7|7498.9|7500.2|7497.4|3
1631777880000|2021-09-16 07:38:00|7500.5|7497.7|7500.4|7497.6|7500.5|7497.7|7499.7|7496.9|0
1631777890000|2021-09-16 07:38:10|7500.2|7497.4|7499.2|7496.4|7500.4|7497.6|7498.4|7495.6|8
1631777900000|2021-09-16 07:38:20|7499.4|7496.6|7500|7497.2|7500.2|7497.4|7499|7496.2|5
1631777910000|2021-09-16 07:38:30|7500.4|7497.6|7501.7|7498.9|7501.7|7498.9|7500.4|7497.6|5
1631777920000|2021-09-16 07:38:40|7501.4|7498.6|7502|7499.2|7502|7499.2|7500.2|7497.4|20
1631777930000|2021-09-16 07:38:50|||||||||1
1631777940000|2021-09-16 07:39:00|7502.2|7499.4|7502|7499.2|7502.7|7499.9|7502|7499.2|11
1631777950000|2021-09-16 07:39:10|7501.7|7498.9|7500.2|7497.4|7502.5|7499.7|7500|7497.2|12
1631777960000|2021-09-16 07:39:20|7500|7497.2|7500.7|7497.9|7500.7|7497.9|7500|7497.2|1
1631777970000|2021-09-16 07:39:30|7501|7498.2|7500.7|7497.9|7501|7498.2|7500.2|7497.4|1
1631777980000|2021-09-16 07:39:40|7501|7498.2|7501.5|7498.7|7501.7|7498.9|7501|7498.2|6
1631777990000|2021-09-16 07:39:50|7501|7498.2|7501.2|7498.4|7501.2|7498.4|7500.7|7497.9|0
1631778000000|2021-09-16 07:40:00|7501|7498.2|7501.7|7498.9|7501.7|7498.9|7499.5|7496.7|26
1631778010000|2021-09-16 07:40:10|7502|7499.2|7500.7|7497.9|7502.2|7499.4|7500.5|7497.7|9
1631778020000|2021-09-16 07:40:20|7501|7498.2|7502.7|7499.9|7502.7|7499.9|7501|7498.2|4
1631778030000|2021-09-16 07:40:30|7502.5|7499.7|7502.2|7499.4|7502.7|7499.9|7502.2|7499.4|4
1631778040000|2021-09-16 07:40:40|7501.7|7498.9|7502.5|7499.7|7502.5|7499.7|7501.7|7498.9|1
1631778050000|2021-09-16 07:40:50|7503.7|7500.9|7502|7499.2|7503.7|7500.9|7501.7|7498.9|8
1631778060000|2021-09-16 07:41:00|7501.7|7498.9|7502.4|7499.6|7502.4|7499.6|7501.7|7498.9|1
1631778070000|2021-09-16 07:41:10|7502.5|7499.7|7501.7|7498.9|7502.7|7499.9|7501.7|7498.9|0
1631778080000|2021-09-16 07:41:20|7502.2|7499.4|7501.7|7498.9|7502.4|7499.6|7501.7|7498.9|4
1631778090000|2021-09-16 07:41:30|7502|7499.2|7501.7|7498.9|7502.4|7499.6|7500.7|7497.9|18
1631778100000|2021-09-16 07:41:40|7502.3|7499.5|7504|7501.2|7504|7501.2|7502.3|7499.5|34
1631778110000|2021-09-16 07:41:50|7504.4|7501.6|7511.4|7508.6|7512.4|7509.6|7504.4|7501.6|1541
1631778120000|2021-09-16 07:42:00|7511.1|7508.3|7514.7|7511.9|7515.1|7512.3|7510.4|7507.6|98
1631778130000|2021-09-16 07:42:10|7514.4|7511.6|7518.7|7515.9|7519.4|7516.6|7514.4|7511.6|191
1631778140000|2021-09-16 07:42:20|7518.1|7515.3|7516.7|7513.9|7518.1|7515.3|7516.4|7513.6|20
1631778150000|2021-09-16 07:42:30|7516.4|7513.6|7513.4|7510.6|7516.4|7513.6|7513.4|7510.6|31
1631778160000|2021-09-16 07:42:40|7513.7|7510.9|7515.9|7513.1|7515.9|7513.1|7512.9|7510.1|34
1631778170000|2021-09-16 07:42:50|7516.1|7513.3|7514.7|7511.9|7516.4|7513.6|7514.7|7511.9|1
1631778180000|2021-09-16 07:43:00|7514.9|7512.1|7514.5|7511.7|7515.4|7512.6|7514.5|7511.7|3
1631778190000|2021-09-16 07:43:10|7514.2|7511.4|7515.4|7512.6|7515.4|7512.6|7514.2|7511.4|19
1631778200000|2021-09-16 07:43:20|7515.8|7513|7516.4|7513.6|7516.4|7513.6|7515.4|7512.6|14
1631778210000|2021-09-16 07:43:30|7516.2|7513.4|7515.4|7512.6|7516.4|7513.6|7515.4|7512.6|0
1631778220000|2021-09-16 07:43:40|7514.4|7511.6|7512.4|7509.6|7514.4|7511.6|7512.4|7509.6|18
1631778230000|2021-09-16 07:43:50|7513.4|7510.6|7512.9|7510.1|7514.1|7511.3|7512.9|7510.1|10
1631778240000|2021-09-16 07:44:00|7513.1|7510.3|7512.2|7509.4|7513.4|7510.6|7512|7509.2|9
1631778250000|2021-09-16 07:44:10|7511.4|7508.6|7511.1|7508.3|7511.7|7508.9|7509.9|7507.1|25
1631778260000|2021-09-16 07:44:20|7510.9|7508.1|7510.7|7507.9|7510.9|7508.1|7510.4|7507.6|83
1631778270000|2021-09-16 07:44:30|7510.1|7507.3|7510.4|7507.6|7510.4|7507.6|7509.2|7506.4|2
1631778280000|2021-09-16 07:44:40|7509.9|7507.1|7510.4|7507.6|7510.4|7507.6|7509.9|7507.1|6
1631778290000|2021-09-16 07:44:50|7510|7507.2|7509.7|7506.9|7510|7507.2|7509.7|7506.9|3
1631778300000|2021-09-16 07:45:00|7509.4|7506.6|7507.8|7505|7509.7|7506.9|7506.4|7503.6|25
1631778310000|2021-09-16 07:45:10|7508.7|7505.9|7509.4|7506.6|7509.4|7506.6|7508.7|7505.9|19
1631778320000|2021-09-16 07:45:20|7509.7|7506.9|7509.4|7506.6|7509.9|7507.1|7509.4|7506.6|2
1631778330000|2021-09-16 07:45:30|7508.4|7505.6|7510.1|7507.3|7510.1|7507.3|7508.4|7505.6|8
1631778340000|2021-09-16 07:45:40|7510.8|7508|7509.9|7507.1|7511.1|7508.3|7509.9|7507.1|6
1631778350000|2021-09-16 07:45:50|7509.1|7506.3|7508.1|7505.3|7509.1|7506.3|7507.9|7505.1|2
1631778360000|2021-09-16 07:46:00|7508.4|7505.6|7510.8|7508|7510.8|7508|7507.9|7505.1|6
1631778370000|2021-09-16 07:46:10|7510.9|7508.1|7512.4|7509.6|7513.1|7510.3|7510.9|7508.1|4
1631778380000|2021-09-16 07:46:20|7512.1|7509.3|7512.4|7509.6|7512.8|7510|7511.9|7509.1|12
1631778390000|2021-09-16 07:46:30|7512.1|7509.3|7514.1|7511.3|7514.1|7511.3|7511.9|7509.1|7
1631778400000|2021-09-16 07:46:40|7514.3|7511.5|7516.4|7513.6|7517.1|7514.3|7514.1|7511.3|19
1631778410000|2021-09-16 07:46:50|7516.1|7513.3|7517.1|7514.3|7517.9|7515.1|7515.6|7512.8|19
1631778420000|2021-09-16 07:47:00|7517.3|7514.5|7518.9|7516.1|7520.1|7517.3|7517.3|7514.5|11
1631778430000|2021-09-16 07:47:10|7518.4|7515.6|7516.4|7513.6|7518.4|7515.6|7516.4|7513.6|23
1631778440000|2021-09-16 07:47:20|7515.9|7513.1|7515.1|7512.3|7515.9|7513.1|7515.1|7512.3|0
1631778450000|2021-09-16 07:47:30|7514.8|7512|7516.3|7513.5|7516.3|7513.5|7514.3|7511.5|25
1631778460000|2021-09-16 07:47:40|7516.6|7513.8|7517.3|7514.5|7517.3|7514.5|7516.4|7513.6|3
1631778470000|2021-09-16 07:47:50|7518.1|7515.3|7518.1|7515.3|7518.6|7515.8|7517.6|7514.8|2
1631778480000|2021-09-16 07:48:00|7517.6|7514.8|7517.1|7514.3|7517.6|7514.8|7516.9|7514.1|1
1631778490000|2021-09-16 07:48:10|7516.4|7513.6|7516.4|7513.6|7516.9|7514.1|7516.4|7513.6|4
1631778500000|2021-09-16 07:48:20|7516.6|7513.8|7514.7|7511.9|7516.6|7513.8|7514.4|7511.6|19
1631778510000|2021-09-16 07:48:30|7514.4|7511.6|7515.4|7512.6|7515.9|7513.1|7514.4|7511.6|1
1631778520000|2021-09-16 07:48:40|7515.6|7512.8|7515.6|7512.8|7516.6|7513.8|7515.4|7512.6|24
1631778530000|2021-09-16 07:48:50|7515.4|7512.6|7514.6|7511.8|7515.4|7512.6|7514.6|7511.8|2
1631778540000|2021-09-16 07:49:00|7514.8|7512|7519.1|7516.3|7519.1|7516.3|7514.8|7512|49
1631778550000|2021-09-16 07:49:10|7519.6|7516.8|7520.1|7517.3|7520.1|7517.3|7519.6|7516.8|9
1631778560000|2021-09-16 07:49:20|7519.9|7517.1|7519.6|7516.8|7519.9|7517.1|7519.1|7516.3|2
1631778570000|2021-09-16 07:49:30|7519.1|7516.3|7521.8|7519|7523.4|7520.6|7519.1|7516.3|67
1631778580000|2021-09-16 07:49:40|7521.4|7518.6|7519.6|7516.8|7521.4|7518.6|7519.4|7516.6|20
1631778590000|2021-09-16 07:49:50|7519.8|7517|7519.1|7516.3|7519.8|7517|7519.1|7516.3|9
1631778600000|2021-09-16 07:50:00|7519.4|7516.6|7519.1|7516.3|7519.4|7516.6|7518.9|7516.1|1
1631778610000|2021-09-16 07:50:10|7518.9|7516.1|7519.4|7516.6|7519.4|7516.6|7518.9|7516.1|17
1631778620000|2021-09-16 07:50:20|7519.6|7516.8|7519.9|7517.1|7520.1|7517.3|7519.6|7516.8|4
1631778630000|2021-09-16 07:50:30|7519.4|7516.6|7519.4|7516.6|7519.6|7516.8|7519.4|7516.6|0
1631778640000|2021-09-16 07:50:40|7518.6|7515.8|7517.4|7514.6|7518.6|7515.8|7517.4|7514.6|15
1631778650000|2021-09-16 07:50:50|7518.1|7515.3|7518.4|7515.6|7518.8|7516|7518.1|7515.3|4
1631778660000|2021-09-16 07:51:00|7519.1|7516.3|7518.6|7515.8|7519.1|7516.3|7518.4|7515.6|7
1631778670000|2021-09-16 07:51:10|7518.4|7515.6|7516.1|7513.3|7518.4|7515.6|7516.1|7513.3|2
1631778680000|2021-09-16 07:51:20|7516.2|7513.4|7516.1|7513.3|7516.2|7513.4|7516.1|7513.3|3
1631778690000|2021-09-16 07:51:30|7516.6|7513.8|7516.4|7513.6|7516.6|7513.8|7516.4|7513.6|4
1631778700000|2021-09-16 07:51:40|7516.1|7513.3|7514.4|7511.6|7516.1|7513.3|7514.4|7511.6|8
1631778710000|2021-09-16 07:51:50|7514.9|7512.1|7514.4|7511.6|7514.9|7512.1|7513.1|7510.3|19
1631778720000|2021-09-16 07:52:00|7514.9|7512.1|7514.4|7511.6|7515.4|7512.6|7514.4|7511.6|2
1631778730000|2021-09-16 07:52:10|7513.9|7511.1|7514.1|7511.3|7514.1|7511.3|7513.1|7510.3|2
1631778740000|2021-09-16 07:52:20|7513.6|7510.8|7507.6|7504.8|7513.6|7510.8|7507.4|7504.6|48
1631778750000|2021-09-16 07:52:30|7507.4|7504.6|7508.6|7505.8|7508.6|7505.8|7506.7|7503.9|18
1631778760000|2021-09-16 07:52:40|7508.4|7505.6|7503.4|7500.6|7508.4|7505.6|7501.8|7499|22
1631778770000|2021-09-16 07:52:50|7502.7|7499.9|7502.4|7499.6|7502.7|7499.9|7501.4|7498.6|7
1631778780000|2021-09-16 07:53:00|7502.1|7499.3|7500.1|7497.3|7502.1|7499.3|7498.3|7495.5|30
1631778790000|2021-09-16 07:53:10|7499.9|7497.1|7500.4|7497.6|7501.1|7498.3|7499.4|7496.6|15
1631778800000|2021-09-16 07:53:20|7500.1|7497.3|7499.6|7496.8|7501.6|7498.8|7499.4|7496.6|29
1631778810000|2021-09-16 07:53:30|7499.8|7497|7499.4|7496.6|7500.1|7497.3|7499.1|7496.3|3
1631778820000|2021-09-16 07:53:40|7498.8|7496|7499.4|7496.6|7499.4|7496.6|7497.4|7494.6|18
1631778830000|2021-09-16 07:53:50|7499.6|7496.8|7503.4|7500.6|7504.9|7502.1|7499.6|7496.8|61
1631778840000|2021-09-16 07:54:00|7502.1|7499.3|7503.4|7500.6|7503.4|7500.6|7501.8|7499|3
1631778850000|2021-09-16 07:54:10|7503.6|7500.8|7502.9|7500.1|7503.8|7501|7502.9|7500.1|7
1631778860000|2021-09-16 07:54:20|7502.4|7499.6|7501.6|7498.8|7502.6|7499.8|7501.1|7498.3|2
1631778870000|2021-09-16 07:54:30|7502|7499.2|7502.3|7499.5|7503.1|7500.3|7502|7499.2|7
1631778880000|2021-09-16 07:54:40|7502.1|7499.3|7502.1|7499.3|7502.1|7499.3|7501.9|7499.1|0
1631778890000|2021-09-16 07:54:50|7502.3|7499.5|7502.1|7499.3|7502.4|7499.6|7502.1|7499.3|0
1631778900000|2021-09-16 07:55:00|7502.4|7499.6|7503.1|7500.3|7504.4|7501.6|7502.4|7499.6|20
1631778910000|2021-09-16 07:55:10|7502.6|7499.8|7503.1|7500.3|7503.2|7500.4|7502.6|7499.8|18
1631778920000|2021-09-16 07:55:20|7503.5|7500.7|7505.6|7502.8|7505.8|7503|7503.5|7500.7|11
1631778930000|2021-09-16 07:55:30|7505.1|7502.3|7507.4|7504.6|7507.4|7504.6|7505.1|7502.3|9
1631778940000|2021-09-16 07:55:40|7507.6|7504.8|7505.5|7502.7|7507.8|7505|7505.1|7502.3|15
1631778950000|2021-09-16 07:55:50|7506.1|7503.3|7507.7|7504.9|7507.7|7504.9|7506.1|7503.3|27
1631778960000|2021-09-16 07:56:00|7508.6|7505.8|7511.6|7508.8|7511.6|7508.8|7508.4|7505.6|19
1631778970000|2021-09-16 07:56:10|7511.1|7508.3|7512.1|7509.3|7513.1|7510.3|7510.6|7507.8|65
1631778980000|2021-09-16 07:56:20|7511.6|7508.8|7511.8|7509|7511.8|7509|7511.6|7508.8|3
1631778990000|2021-09-16 07:56:30|7511.6|7508.8|7511.8|7509|7511.8|7509|7511.6|7508.8|8
1631779000000|2021-09-16 07:56:40|7513.1|7510.3|7513.6|7510.8|7514.1|7511.3|7513.1|7510.3|14
1631779010000|2021-09-16 07:56:50|7513.4|7510.6|7515.3|7512.5|7515.6|7512.8|7513.4|7510.6|19
1631779020000|2021-09-16 07:57:00|7515.6|7512.8|7514.3|7511.5|7515.6|7512.8|7514.3|7511.5|22
1631779030000|2021-09-16 07:57:10|7514.1|7511.3|7514.6|7511.8|7514.6|7511.8|7512.8|7510|19
1631779040000|2021-09-16 07:57:20|7514.8|7512|7516.1|7513.3|7516.8|7514|7514.8|7512|22
1631779050000|2021-09-16 07:57:30|7516.4|7513.6|7512.1|7509.3|7516.4|7513.6|7511.6|7508.8|17
1631779060000|2021-09-16 07:57:40|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7511.6|7508.8|2
1631779070000|2021-09-16 07:57:50|7511.4|7508.6|7512.1|7509.3|7512.1|7509.3|7511.4|7508.6|11
1631779080000|2021-09-16 07:58:00|7512.8|7510|7512.1|7509.3|7512.8|7510|7511.8|7509|17
1631779090000|2021-09-16 07:58:10|7512.6|7509.8|7512.8|7510|7514.1|7511.3|7512.1|7509.3|5
1631779100000|2021-09-16 07:58:20|7512.6|7509.8|7510.8|7508|7512.6|7509.8|7510.8|7508|7
1631779110000|2021-09-16 07:58:30|7510.4|7507.6|7508.6|7505.8|7510.4|7507.6|7508.1|7505.3|6
1631779120000|2021-09-16 07:58:40|7508.1|7505.3|7508.8|7506|7508.8|7506|7508.1|7505.3|4
1631779130000|2021-09-16 07:58:50|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|7509.8|7507|7
1631779140000|2021-09-16 07:59:00|7510.1|7507.3|7508.1|7505.3|7510.1|7507.3|7508.1|7505.3|11
1631779150000|2021-09-16 07:59:10|7508.3|7505.5|7508.1|7505.3|7508.3|7505.5|7508.1|7505.3|1
1631779160000|2021-09-16 07:59:20|7508.3|7505.5|7508.1|7505.3|7509.8|7507|7508.1|7505.3|6
1631779170000|2021-09-16 07:59:30|7507.8|7505|7507.3|7504.5|7508.3|7505.5|7506.1|7503.3|6
1631779180000|2021-09-16 07:59:40|7507.1|7504.3|7507.3|7504.5|7507.3|7504.5|7506.8|7504|4
1631779190000|2021-09-16 07:59:50|7507.6|7504.8|7504.3|7501.5|7507.6|7504.8|7504.1|7501.3|14
1631779200000|2021-09-16 08:00:00|7504.1|7501.3|7504.3|7501.5|7507.8|7505|7503.8|7501|245
1631779210000|2021-09-16 08:00:10|7504.1|7501.3|7504.1|7501.3|7504.1|7501.3|7503.1|7500.3|9
1631779220000|2021-09-16 08:00:20|7503.1|7500.3|7503.8|7501|7503.8|7501|7502.1|7499.3|3
1631779230000|2021-09-16 08:00:30|7503.6|7500.8|7504.8|7502|7504.8|7502|7503|7500.2|12
1631779240000|2021-09-16 08:00:40|7505.4|7502.6|7510.3|7507.5|7510.8|7508|7505.4|7502.6|17
1631779250000|2021-09-16 08:00:50|7509.8|7507|7507.8|7505|7510.1|7507.3|7507.3|7504.5|40
1631779260000|2021-09-16 08:01:00|7506.8|7504|7506.3|7503.5|7506.8|7504|7505.8|7503|4
1631779270000|2021-09-16 08:01:10|7505.8|7503|7506.1|7503.3|7506.3|7503.5|7504.8|7502|15
1631779280000|2021-09-16 08:01:20|7505.8|7503|7504.8|7502|7505.8|7503|7504.8|7502|5
1631779290000|2021-09-16 08:01:30|7505|7502.2|7506.8|7504|7506.8|7504|7505|7502.2|5
1631779300000|2021-09-16 08:01:40|7507.8|7505|7505.8|7503|7507.8|7505|7505.5|7502.7|274
1631779310000|2021-09-16 08:01:50|7506.1|7503.3|7506.8|7504|7506.8|7504|7506.1|7503.3|4
1631779320000|2021-09-16 08:02:00|7507.1|7504.3|7510.1|7507.3|7510.8|7508|7507.1|7504.3|24
1631779330000|2021-09-16 08:02:10|7509.8|7507|7508.8|7506|7509.8|7507|7508.8|7506|5
1631779340000|2021-09-16 08:02:20|7509.1|7506.3|7510.3|7507.5|7510.3|7507.5|7509.1|7506.3|2
1631779350000|2021-09-16 08:02:30|7510.8|7508|7511.8|7509|7513.8|7511|7510.8|7508|337
1631779360000|2021-09-16 08:02:40|7511.6|7508.8|7511.1|7508.3|7511.8|7509|7510.8|7508|159
1631779370000|2021-09-16 08:02:50|7511.3|7508.5|7511.9|7509.1|7514.1|7511.3|7511.3|7508.5|243
1631779380000|2021-09-16 08:03:00|7512.1|7509.3|7511.6|7508.8|7512.9|7510.1|7510.6|7507.8|2
1631779390000|2021-09-16 08:03:10|7512.1|7509.3|7513.1|7510.3|7513.7|7510.5|7512.1|7509.3|2
1631779400000|2021-09-16 08:03:20|7512.6|7509.8|7511.4|7508.6|7512.6|7509.8|7511.4|7508.6|9
1631779410000|2021-09-16 08:03:30|7511.6|7508.8|7512.3|7509.5|7512.3|7509.5|7511.1|7508.3|227
1631779420000|2021-09-16 08:03:40|7512.1|7509.3|7511.1|7508.3|7512.8|7510|7511.1|7508.3|3
1631779430000|2021-09-16 08:03:50|7511.3|7508.5|7512.1|7509.3|7512.1|7509.3|7510.6|7507.8|325
1631779440000|2021-09-16 08:04:00|7511.6|7508.8|7512.4|7509.6|7512.4|7509.6|7510.4|7507.6|152
1631779450000|2021-09-16 08:04:10|7512.9|7510.1|7509.9|7507.1|7512.9|7510.1|7509.6|7506.8|26
1631779460000|2021-09-16 08:04:20|7509.6|7506.8|7509.6|7506.8|7509.9|7507.1|7509.6|7506.8|1
1631779470000|2021-09-16 08:04:30|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7
1631779480000|2021-09-16 08:04:40|7508.4|7505.6|7507.4|7504.6|7508.4|7505.6|7506.9|7504.1|7
1631779490000|2021-09-16 08:04:50|7506.6|7503.8|7503.4|7500.6|7506.6|7503.8|7503.4|7500.6|52
1631779500000|2021-09-16 08:05:00|7502.6|7499.8|7503.9|7501.1|7504.4|7501.6|7502.4|7499.6|153
1631779510000|2021-09-16 08:05:10|7503.6|7500.8|7504.4|7501.6|7504.6|7501.8|7503.4|7500.6|3
1631779520000|2021-09-16 08:05:20|7504.6|7501.8|7507.4|7504.6|7507.4|7504.6|7504.6|7501.8|57
1631779530000|2021-09-16 08:05:30|7506.9|7504.1|7504.9|7502.1|7506.9|7504.1|7504.4|7501.6|246
1631779540000|2021-09-16 08:05:40|7504.6|7501.8|7504.9|7502.1|7505.4|7502.6|7504.6|7501.8|10
1631779550000|2021-09-16 08:05:50|7505.4|7502.6|7505.9|7503.1|7506.9|7504.1|7504.9|7502.1|10
1631779560000|2021-09-16 08:06:00|7506.1|7503.3|7505.6|7502.8|7506.4|7503.6|7505.6|7502.8|3
1631779570000|2021-09-16 08:06:10|7505.9|7503.1|7506.6|7503.8|7506.6|7503.8|7505.9|7503.1|1
1631779580000|2021-09-16 08:06:20|7507.1|7504.3|7508.1|7505.3|7508.6|7505.8|7507.1|7504.3|8
1631779590000|2021-09-16 08:06:30|7508.4|7505.6|7509.1|7506.3|7509.4|7506.6|7508.4|7505.6|3
1631779600000|2021-09-16 08:06:40|7508.6|7505.8|7507.6|7504.8|7508.6|7505.8|7507.6|7504.8|5
1631779610000|2021-09-16 08:06:50|7508.1|7505.3|7508.4|7505.6|7508.4|7505.6|7508.1|7505.3|2
1631779620000|2021-09-16 08:07:00|7508.6|7505.8|7509.6|7506.8|7509.9|7507.1|7508.6|7505.8|13
1631779630000|2021-09-16 08:07:10|7509.2|7506.4|7506.6|7503.8|7509.2|7506.4|7506.6|7503.8|11
1631779640000|2021-09-16 08:07:20|7506.9|7504.1|7507.4|7504.6|7507.6|7504.8|7506.9|7504.1|11
1631779650000|2021-09-16 08:07:30|7507.6|7504.8|7507.9|7505.1|7507.9|7505.1|7506.9|7504.1|31
1631779660000|2021-09-16 08:07:40|7508.1|7505.3|7509.1|7506.3|7510.4|7507.6|7508.1|7505.3|4
1631779670000|2021-09-16 08:07:50|7508.9|7506.1|7508.1|7505.3|7508.9|7506.1|7508.1|7505.3|9
1631779680000|2021-09-16 08:08:00|7507.6|7504.8|7507.9|7505.1|7507.9|7505.1|7506.6|7503.8|7
1631779690000|2021-09-16 08:08:10|7507.6|7504.8|7509.3|7506.5|7509.3|7506.5|7507.6|7504.8|5
1631779700000|2021-09-16 08:08:20|7509.1|7506.3|7507.6|7504.8|7509.4|7506.6|7507.6|7504.8|1
1631779710000|2021-09-16 08:08:30|7508.1|7505.3|7507.6|7504.8|7508.3|7505.5|7507.6|7504.8|1
1631779720000|2021-09-16 08:08:40|7507.8|7505|7507.6|7504.8|7507.8|7505|7507.4|7504.6|1
1631779730000|2021-09-16 08:08:50|7508.6|7505.8|7508.1|7505.3|7508.6|7505.8|7507.6|7504.8|5
1631779740000|2021-09-16 08:09:00|7508.4|7505.6|7507.6|7504.8|7508.6|7505.8|7507.6|7504.8|4
1631779750000|2021-09-16 08:09:10|7508.8|7506|7509.4|7506.6|7509.6|7506.8|7508.6|7505.8|1
1631779760000|2021-09-16 08:09:20|7509.6|7506.8|7510.4|7507.6|7510.6|7507.8|7509.6|7506.8|4
1631779770000|2021-09-16 08:09:30|7510.1|7507.3|7509.1|7506.3|7510.9|7507.6|7508.9|7506.1|62
1631779780000|2021-09-16 08:09:40|7508.9|7506.1|7509.6|7506.8|7509.6|7506.8|7508.9|7506.1|5
1631779790000|2021-09-16 08:09:50|7509.9|7507.1|7509.1|7506.3|7509.9|7507.1|7508.4|7505.6|55
1631779800000|2021-09-16 08:10:00|7508.8|7506|7508.1|7505.3|7508.8|7506|7507.9|7505.1|56
1631779810000|2021-09-16 08:10:10|7507.9|7505.1|7507.3|7504.5|7508.1|7505.3|7506.6|7503.8|9
1631779820000|2021-09-16 08:10:20|7508.1|7505.3|7507.6|7504.8|7508.1|7505.3|7507.6|7504.8|0
1631779830000|2021-09-16 08:10:30|7506.6|7503.8|7506.6|7503.8|7506.8|7504|7506.3|7503.5|4
1631779840000|2021-09-16 08:10:40|7505.9|7503.1|7505.3|7502.5|7505.9|7503.1|7505.3|7502.5|2
1631779850000|2021-09-16 08:10:50|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|2
1631779860000|2021-09-16 08:11:00|7505.3|7502.5|7499.1|7496.3|7505.3|7502.5|7498.9|7496.1|103
1631779870000|2021-09-16 08:11:10|7499.6|7496.8|7500.6|7497.8|7500.6|7497.8|7499.6|7496.8|2
1631779880000|2021-09-16 08:11:20|7500.3|7497.5|7499.9|7497.1|7502.6|7499.8|7499.9|7497.1|81
1631779890000|2021-09-16 08:11:30|7499.6|7496.8|7500.9|7498.1|7501.6|7498.8|7498.9|7496.1|22
1631779900000|2021-09-16 08:11:40|7500.2|7497.4|7499.6|7496.8|7500.2|7497.4|7499.6|7496.8|2
1631779910000|2021-09-16 08:11:50|7499.9|7497.1|7500.1|7497.3|7500.1|7497.3|7498.3|7495.5|14
1631779920000|2021-09-16 08:12:00|7500.4|7497.6|7501.1|7498.3|7501.6|7498.8|7499.9|7497.1|8
1631779930000|2021-09-16 08:12:10|7500.9|7498.1|7502.1|7499.3|7502.6|7499.8|7500.9|7498.1|9
1631779940000|2021-09-16 08:12:20|7502.3|7499.5|7502.4|7499.6|7505.4|7502.6|7502.3|7499.5|96
1631779950000|2021-09-16 08:12:30|||||||||1
1631779960000|2021-09-16 08:12:40|7501.9|7499.1|7502.1|7499.3|7502.4|7499.6|7501.9|7499.1|1
1631779970000|2021-09-16 08:12:50|7502.6|7499.8|7503.3|7500.5|7503.3|7500.5|7502.6|7499.8|1
1631779980000|2021-09-16 08:13:00|7503.6|7500.8|7500.9|7498.1|7503.6|7500.8|7500.9|7498.1|16
1631779990000|2021-09-16 08:13:10|7500.6|7497.8|7499.1|7496.3|7500.6|7497.8|7499.1|7496.3|19
1631780000000|2021-09-16 08:13:20|7499.3|7496.5|7498.1|7495.3|7499.3|7496.5|7496.6|7493.8|37
1631780010000|2021-09-16 08:13:30|7498.4|7495.6|7499.2|7496.4|7499.6|7496.8|7498.4|7495.6|21
1631780020000|2021-09-16 08:13:40|7498.9|7496.1|7499.3|7496.5|7499.3|7496.5|7498.9|7496.1|18
1631780030000|2021-09-16 08:13:50|7499.1|7496.3|7497.8|7495|7499.1|7496.3|7497.4|7494.6|14
1631780040000|2021-09-16 08:14:00|7498.1|7495.3|7497.1|7494.3|7498.6|7495.8|7497.1|7494.3|14
1631780050000|2021-09-16 08:14:10|7497.4|7494.6|7497.3|7494.5|7498.4|7495.6|7497.1|7494.3|6
1631780060000|2021-09-16 08:14:20|7497.6|7494.8|7497.1|7494.3|7497.6|7494.8|7496.3|7493.5|58
1631780070000|2021-09-16 08:14:30|7496.6|7493.8|7497.1|7494.3|7497.1|7494.3|7496.6|7493.8|13
1631780080000|2021-09-16 08:14:40|7497.3|7494.5|7496.3|7493.5|7497.3|7494.5|7496.3|7493.5|4
1631780090000|2021-09-16 08:14:50|7496.6|7493.8|7493.1|7490.3|7496.6|7493.8|7492.1|7489.3|161
1631780100000|2021-09-16 08:15:00|7492.9|7490.1|7492.9|7490.1|7493.6|7490.8|7492.1|7489.3|64
1631780110000|2021-09-16 08:15:10|7493.3|7490.5|7491.9|7489.1|7493.6|7490.8|7491.9|7489.1|28
1631780120000|2021-09-16 08:15:20|7491.6|7488.8|7491.4|7488.6|7491.6|7488.8|7491.1|7488.3|20
1631780130000|2021-09-16 08:15:30|7491.6|7488.8|7492.1|7489.3|7493.6|7490.8|7491.6|7488.8|32
1631780140000|2021-09-16 08:15:40|7492.6|7489.8|7492.9|7490.1|7494.3|7491.5|7492.6|7489.8|7
1631780150000|2021-09-16 08:15:50|7493.3|7490.5|7493.3|7490.5|7494.6|7491.8|7492.9|7490.1|86
1631780160000|2021-09-16 08:16:00|7493.1|7490.3|7492.3|7489.5|7493.1|7490.3|7491.6|7488.8|13
1631780170000|2021-09-16 08:16:10|7492.8|7490|7495.9|7493.1|7497.8|7495|7492.6|7489.8|18
1631780180000|2021-09-16 08:16:20|7495.8|7493|7497.3|7494.5|7497.5|7494.7|7495.8|7493|4
1631780190000|2021-09-16 08:16:30|7497.6|7494.8|7498.1|7495.3|7500.6|7497.8|7497.6|7494.8|38
1631780200000|2021-09-16 08:16:40|7498.3|7495.5|7496.8|7494|7498.8|7496|7496.6|7493.8|77
1631780210000|2021-09-16 08:16:50|7496.9|7494.1|7497.6|7494.8|7497.6|7494.8|7495.6|7492.8|12
1631780220000|2021-09-16 08:17:00|7497.3|7494.5|7497.1|7494.3|7497.8|7495|7497.1|7494.3|7
1631780230000|2021-09-16 08:17:10|7496.6|7493.8|7496.6|7493.8|7497.1|7494.3|7496.6|7493.8|2
1631780240000|2021-09-16 08:17:20|7496.8|7494|7496.6|7493.8|7497.6|7494.8|7496.6|7493.8|6
1631780250000|2021-09-16 08:17:30|7496.4|7493.6|7502.6|7499.8|7503.3|7500.5|7496.3|7493.5|40
1631780260000|2021-09-16 08:17:40|7502.1|7499.3|7502.6|7499.8|7503.3|7500.5|7501.6|7498.8|14
1631780270000|2021-09-16 08:17:50|7501.8|7499|7503.8|7501|7504.3|7501.5|7501.8|7499|39
1631780280000|2021-09-16 08:18:00|7504.6|7501.8|7503.6|7500.8|7505.3|7502.5|7503.6|7500.8|20
1631780290000|2021-09-16 08:18:10|7503.9|7501.1|7504.6|7501.8|7504.6|7501.8|7503.9|7501.1|5
1631780300000|2021-09-16 08:18:20|7505.1|7502.3|7503.6|7500.8|7505.1|7502.3|7503.6|7500.8|5
1631780310000|2021-09-16 08:18:30|7503.3|7500.5|7503.3|7500.5|7503.3|7500.5|7502.9|7500.1|8
1631780320000|2021-09-16 08:18:40|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|3
1631780330000|2021-09-16 08:18:50|7503.3|7500.5|7500.6|7497.8|7503.3|7500.5|7500.6|7497.8|10
1631780340000|2021-09-16 08:19:00|7500.3|7497.5|7499.9|7497.1|7500.8|7498|7498.6|7495.8|37
1631780350000|2021-09-16 08:19:10|7499.6|7496.8|7499.1|7496.3|7500.1|7497.3|7498.6|7495.8|7
1631780360000|2021-09-16 08:19:20|7499.6|7496.8|7498.1|7495.3|7499.9|7497.1|7497.9|7495.1|30
1631780370000|2021-09-16 08:19:30|7497.8|7495|7499.3|7496.5|7499.3|7496.5|7497.6|7494.8|38
1631780380000|2021-09-16 08:19:40|7499.6|7496.8|7500.3|7497.5|7501.3|7498.5|7498.9|7496.1|49
1631780390000|2021-09-16 08:19:50|||||||||1
1631780400000|2021-09-16 08:20:00|7500.8|7498|7502.1|7499.3|7502.1|7499.3|7500.8|7498|10
1631780410000|2021-09-16 08:20:10|7501.9|7499.1|7500.1|7497.3|7501.9|7499.1|7499.9|7497.1|5
1631780420000|2021-09-16 08:20:20|7499.9|7497.1|7500.6|7497.8|7501.6|7498.8|7499.9|7497.1|6
1631780430000|2021-09-16 08:20:30|7501.3|7498.5|7502.9|7500.1|7503.3|7500.5|7501.1|7498.3|17
1631780440000|2021-09-16 08:20:40|7502.6|7499.8|7500.8|7498|7502.6|7499.8|7500.6|7497.8|152
1631780450000|2021-09-16 08:20:50|7501.1|7498.3|7502.9|7500.1|7502.9|7500.1|7500.3|7497.5|60
1631780460000|2021-09-16 08:21:00|7502.5|7499.7|7501.9|7499.1|7502.5|7499.7|7500.2|7497.4|47
1631780470000|2021-09-16 08:21:10|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|2
1631780480000|2021-09-16 08:21:20|7501.4|7498.6|7499.2|7496.4|7501.4|7498.6|7499.2|7496.4|12
1631780490000|2021-09-16 08:21:30|7498.9|7496.1|7495.9|7493.1|7498.9|7496.1|7495.9|7493.1|42
1631780500000|2021-09-16 08:21:40|7495.7|7492.9|7496.4|7493.6|7496.4|7493.6|7494.2|7491.4|158
1631780510000|2021-09-16 08:21:50|7496.2|7493.4|7496.9|7494.1|7497.2|7494.4|7496.2|7493.4|4
1631780520000|2021-09-16 08:22:00|7497.4|7494.6|7499|7496.2|7499.2|7496.4|7497.2|7494.4|10
1631780530000|2021-09-16 08:22:10|7499.2|7496.4|7497.2|7494.4|7499.7|7496.9|7497|7494.2|52
1631780540000|2021-09-16 08:22:20|7497|7494.2|7496.2|7493.4|7497.2|7494.4|7496.2|7493.4|12
1631780550000|2021-09-16 08:22:30|7496.6|7493.8|7498.2|7495.4|7498.4|7495.6|7496.6|7493.8|8
1631780560000|2021-09-16 08:22:40|7498.4|7495.6|7498.2|7495.4|7500.2|7497.4|7496.9|7494.1|79
1631780570000|2021-09-16 08:22:50|7497.9|7495.1|7497.7|7494.9|7497.9|7495.1|7497.5|7494.7|3
1631780580000|2021-09-16 08:23:00|7498.2|7495.4|7497.7|7494.9|7498.4|7495.6|7497.7|7494.9|5
1631780590000|2021-09-16 08:23:10|7497.9|7495.1|7498.2|7495.4|7498.4|7495.6|7497.9|7495.1|5
1631780600000|2021-09-16 08:23:20|7497.6|7494.8|7495.2|7492.4|7497.6|7494.8|7494.5|7491.7|2
1631780610000|2021-09-16 08:23:30|7495.5|7492.7|7497.4|7494.6|7497.4|7494.6|7495.5|7492.7|13
1631780620000|2021-09-16 08:23:40|7497.2|7494.4|7499.6|7496.8|7499.6|7496.8|7497.2|7494.4|143
1631780630000|2021-09-16 08:23:50|7499.4|7496.6|7498.9|7496.1|7499.4|7496.6|7498.9|7496.1|6
1631780640000|2021-09-16 08:24:00|7499.1|7496.3|7498.9|7496.1|7499.9|7497.1|7498.9|7496.1|123
1631780650000|2021-09-16 08:24:10|7499.2|7496.4|7497.9|7495.1|7499.2|7496.4|7497.9|7495.1|91
1631780660000|2021-09-16 08:24:20|7497.2|7494.4|7498.1|7495.3|7499|7496.2|7496.9|7494.1|34
1631780670000|2021-09-16 08:24:30|7498.2|7495.4|7498.1|7495.3|7498.9|7496.1|7497.9|7495.1|10
1631780680000|2021-09-16 08:24:40|7497.9|7495.1|7496.8|7494|7498.1|7495.3|7494.9|7492.1|67
1631780690000|2021-09-16 08:24:50|7496.9|7494.1|7496.2|7493.4|7496.9|7494.1|7496.2|7493.4|4
1631780700000|2021-09-16 08:25:00|7495.9|7493.1|7493.6|7490.8|7495.9|7493.1|7492.2|7489.4|48
1631780710000|2021-09-16 08:25:10|7494.2|7491.4|7493.9|7491.1|7494.4|7491.6|7493.6|7490.8|1
1631780720000|2021-09-16 08:25:20|7494.2|7491.4|7494.6|7491.8|7495.6|7492.8|7494.1|7491.3|124
1631780730000|2021-09-16 08:25:30|7494.2|7491.4|7494.1|7491.3|7494.6|7491.8|7493.9|7491.1|172
1631780740000|2021-09-16 08:25:40|7493.9|7491.1|7493.9|7491.1|7494.4|7491.6|7492.9|7490.1|42
1631780750000|2021-09-16 08:25:50|7493.6|7490.8|7493.4|7490.6|7493.6|7490.8|7492.9|7490.1|10
1631780760000|2021-09-16 08:26:00|7492.9|7490.1|7492.4|7489.6|7493.4|7490.6|7491.9|7489.1|38
1631780770000|2021-09-16 08:26:10|7491.9|7489.1|7489.6|7486.8|7492.4|7489.6|7486.9|7484.1|84
1631780780000|2021-09-16 08:26:20|7489.2|7486.4|7489.9|7487.1|7490.2|7487.4|7488.7|7485.9|18
1631780790000|2021-09-16 08:26:30|7489.6|7486.8|7489.2|7486.4|7489.9|7487.1|7488.9|7486.1|23
1631780800000|2021-09-16 08:26:40|7489.1|7486.3|7488.9|7486.1|7490.9|7488.1|7488.6|7485.8|106
1631780810000|2021-09-16 08:26:50|7489.4|7486.6|7490.6|7487.8|7490.6|7487.8|7487.9|7485.1|41
1631780820000|2021-09-16 08:27:00|7490.9|7488.1|7490.7|7487.9|7492.2|7489.4|7489.7|7486.9|319
1631780830000|2021-09-16 08:27:10|7490.9|7488.1|7493.7|7490.9|7494.9|7492.1|7490.9|7488.1|192
1631780840000|2021-09-16 08:27:20|7493.5|7490.7|7493.7|7490.9|7494.9|7492.1|7493.2|7490.4|82
1631780850000|2021-09-16 08:27:30|7493.9|7491.1|7495.4|7492.6|7495.9|7493.1|7493.4|7490.6|97
1631780860000|2021-09-16 08:27:40|7494.8|7492|7493.5|7490.7|7494.8|7492|7493.5|7490.7|145
1631780870000|2021-09-16 08:27:50|7493.1|7490.3|7497.9|7495.1|7498.6|7495.8|7492.9|7490.1|79
1631780880000|2021-09-16 08:28:00|7498.1|7495.3|7498.1|7495.3|7498.6|7495.8|7496.6|7493.8|107
1631780890000|2021-09-16 08:28:10|7498.6|7495.8|7499.6|7496.8|7499.6|7496.8|7498.1|7495.3|79
1631780900000|2021-09-16 08:28:20|7498.9|7496.1|7496.3|7493.5|7498.9|7496.1|7495.8|7493|177
1631780910000|2021-09-16 08:28:30|7496.6|7493.8|7492.8|7490|7497.1|7494.3|7492.6|7489.8|195
1631780920000|2021-09-16 08:28:40|7493.1|7490.3|7493.3|7490.5|7494.1|7491.3|7491.6|7488.8|131
1631780930000|2021-09-16 08:28:50|7493.6|7490.8|7492.9|7490.1|7494.8|7492|7492.9|7490.1|137
1631780940000|2021-09-16 08:29:00|7492.3|7489.5|7495.6|7492.8|7496.1|7493.3|7492.3|7489.5|302
1631780950000|2021-09-16 08:29:10|7495.3|7492.5|7497.6|7494.8|7498.3|7495.5|7494.6|7491.8|270
1631780960000|2021-09-16 08:29:20|7498.6|7495.8|7493.9|7491.1|7499.1|7496.3|7493.1|7490.3|280
1631780970000|2021-09-16 08:29:30|7494.1|7491.3|7496.6|7493.8|7496.6|7493.8|7494.1|7491.3|410
1631780980000|2021-09-16 08:29:40|7496.1|7493.3|7496.6|7493.8|7497.6|7494.8|7494.6|7491.8|304
1631780990000|2021-09-16 08:29:50|7496.9|7494.1|7496.3|7493.5|7496.9|7494.1|7495.3|7492.5|276
1631781000000|2021-09-16 08:30:00|7496.6|7493.8|7491.6|7488.8|7496.6|7493.8|7491.3|7488.5|513
1631781010000|2021-09-16 08:30:10|7492.5|7489.7|7493.9|7491.1|7494.6|7491.8|7491.9|7489.1|304
1631781020000|2021-09-16 08:30:20|7494.1|7491.3|7495.5|7492.7|7497.6|7494.8|7494.1|7491.3|193
1631781030000|2021-09-16 08:30:30|7494.9|7492.1|7496.2|7493.4|7497.2|7494.4|7494.9|7492.1|195
1631781040000|2021-09-16 08:30:40|7496.5|7493.7|7496.2|7493.4|7496.9|7494.1|7495.9|7493.1|173
1631781050000|2021-09-16 08:30:50|7496.6|7493.8|7498.5|7495.7|7498.9|7496.1|7496.6|7493.8|147
1631781060000|2021-09-16 08:31:00|7497.9|7495.1|7498.9|7496.1|7498.9|7496.1|7496.9|7494.1|26
1631781070000|2021-09-16 08:31:10|7498.5|7495.7|7497.2|7494.4|7498.5|7495.7|7497.2|7494.4|39
1631781080000|2021-09-16 08:31:20|7496.9|7494.1|7495.2|7492.4|7496.9|7494.1|7494.7|7491.9|102
1631781090000|2021-09-16 08:31:30|7495.7|7492.9|7496.2|7493.4|7497.2|7494.4|7495.7|7492.9|46
1631781100000|2021-09-16 08:31:40|7495.6|7492.8|7497.2|7494.4|7497.2|7494.4|7495.2|7492.4|88
1631781110000|2021-09-16 08:31:50|7497.5|7494.7|7499.5|7496.7|7499.5|7496.7|7497.5|7494.7|84
1631781120000|2021-09-16 08:32:00|7499.2|7496.4|7498.1|7495.3|7499.6|7496.8|7497.1|7494.3|212
1631781130000|2021-09-16 08:32:10|7497.6|7494.8|7500.9|7498.1|7500.9|7498.1|7496.9|7494.1|62
1631781140000|2021-09-16 08:32:20|7498.1|7495.3|7497.6|7494.8|7499.1|7496.3|7497.6|7494.8|19
1631781150000|2021-09-16 08:32:30|7496.1|7493.3|7495.9|7493.1|7496.1|7493.3|7495.9|7493.1|136
1631781160000|2021-09-16 08:32:40|7495.6|7492.8|7496.4|7493.6|7496.4|7493.6|7494.9|7492.1|11
1631781170000|2021-09-16 08:32:50|7496.2|7493.4|7494.9|7492.1|7496.4|7493.6|7494.9|7492.1|18
1631781180000|2021-09-16 08:33:00|7495.1|7492.3|7491.9|7489.1|7495.3|7492.5|7491.9|7489.1|280
1631781190000|2021-09-16 08:33:10|7492.3|7489.5|7491.9|7489.1|7492.6|7489.8|7491.6|7488.8|16
1631781200000|2021-09-16 08:33:20|7490.4|7487.6|7489.9|7487.1|7490.6|7487.8|7489.9|7487.1|62
1631781210000|2021-09-16 08:33:30|7491.3|7488.5|7491.7|7488.9|7494.3|7491.5|7490.7|7487.9|626
1631781220000|2021-09-16 08:33:40|7492.2|7489.4|7492|7489.2|7492.7|7489.9|7492|7489.2|4
1631781230000|2021-09-16 08:33:50|7492.3|7489.5|7490|7487.2|7492.3|7489.5|7489.3|7486.5|63
1631781240000|2021-09-16 08:34:00|7489.8|7487|7484.3|7481.5|7489.8|7487|7483.3|7480.5|644
1631781250000|2021-09-16 08:34:10|7483.9|7481.1|7483.9|7481.1|7483.9|7481.1|7483.6|7480.8|103
1631781260000|2021-09-16 08:34:20|7483.6|7480.8|7484.3|7481.5|7484.3|7481.5|7483.3|7480.5|126
1631781270000|2021-09-16 08:34:30|7484.7|7481.9|7484.6|7481.8|7485.8|7483|7484.3|7481.5|149
1631781280000|2021-09-16 08:34:40|7484.8|7482|7487.3|7484.5|7487.6|7484.8|7484.8|7482|32
1631781290000|2021-09-16 08:34:50|7487.9|7485.1|7486.9|7484.1|7488.3|7485.5|7486.6|7483.8|83
1631781300000|2021-09-16 08:35:00|7486.6|7483.8|7485.3|7482.5|7488.3|7485.5|7485.3|7482.5|297
1631781310000|2021-09-16 08:35:10|7485.1|7482.3|7485|7482.2|7486|7483.2|7484|7481.2|62
1631781320000|2021-09-16 08:35:20|7485.5|7482.7|7485|7482.2|7486.7|7483.9|7485|7482.2|75
1631781330000|2021-09-16 08:35:30|7485.2|7482.4|7484.3|7481.5|7486.7|7483.9|7484.3|7481.5|53
1631781340000|2021-09-16 08:35:40|7484|7481.2|7483.3|7480.5|7484.3|7481.5|7481.8|7479|98
1631781350000|2021-09-16 08:35:50|7483.5|7480.7|7483.3|7480.5|7484.3|7481.5|7481.7|7478.9|61
1631781360000|2021-09-16 08:36:00|7483.7|7480.9|7486|7483.2|7486|7483.2|7482.7|7479.9|182
1631781370000|2021-09-16 08:36:10|7485.3|7482.5|7484.3|7481.5|7485.3|7482.5|7484.3|7481.5|5
1631781380000|2021-09-16 08:36:20|7484.8|7482|7484.8|7482|7486.1|7483.3|7484.8|7482|151
1631781390000|2021-09-16 08:36:30|7485.3|7482.5|7484.3|7481.5|7486|7483.2|7484.3|7481.5|114
1631781400000|2021-09-16 08:36:40|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|1
1631781410000|2021-09-16 08:36:50|7485.6|7482.8|7486.1|7483.3|7486.3|7483.5|7485.6|7482.8|61
1631781420000|2021-09-16 08:37:00|7485.8|7483|7488.6|7485.8|7490.3|7487.5|7485.8|7483|80
1631781430000|2021-09-16 08:37:10|7488.3|7485.5|7488.3|7485.5|7489.3|7486.5|7488.3|7485.5|114
1631781440000|2021-09-16 08:37:20|7487.3|7484.5|7488.3|7485.5|7489.3|7486.5|7487.3|7484.5|31
1631781450000|2021-09-16 08:37:30|7488.8|7486|7492.3|7489.5|7492.3|7489.5|7488.6|7485.8|73
1631781460000|2021-09-16 08:37:40|7492.9|7490.1|7495.3|7492.5|7495.3|7492.5|7492.3|7489.5|72
1631781470000|2021-09-16 08:37:50|7496.3|7493.5|7497.6|7494.8|7498.3|7495.5|7496.3|7493.5|42
1631781480000|2021-09-16 08:38:00|7498.6|7495.8|7498.1|7495.3|7499.6|7496.8|7496.6|7493.8|71
1631781490000|2021-09-16 08:38:10|7499.6|7496.8|7499.6|7496.8|7500.1|7497.3|7499.1|7496.3|58
1631781500000|2021-09-16 08:38:20|7499.3|7496.5|7498.6|7495.8|7499.3|7496.5|7498.4|7495.6|2
1631781510000|2021-09-16 08:38:30|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7498.1|7495.3|157
1631781520000|2021-09-16 08:38:40|7499.1|7496.3|7498.9|7496.1|7499.3|7496.5|7498.6|7495.8|3
1631781530000|2021-09-16 08:38:50|7498.1|7495.3|7497.6|7494.8|7498.1|7495.3|7497.6|7494.8|1
1631781540000|2021-09-16 08:39:00|7497.1|7494.3|7495.1|7492.3|7497.1|7494.3|7493.9|7491.1|23
1631781550000|2021-09-16 08:39:10|7494.9|7492.1|7491.6|7488.8|7495.1|7492.3|7491.6|7488.8|21
1631781560000|2021-09-16 08:39:20|7491.9|7489.1|7492.9|7490.1|7493.3|7490.5|7491.9|7489.1|4
1631781570000|2021-09-16 08:39:30|7492.3|7489.5|7492.1|7489.3|7492.3|7489.5|7492.1|7489.3|2
1631781580000|2021-09-16 08:39:40|7492.3|7489.5|7493.3|7490.5|7494.4|7491.6|7492.3|7489.5|412
1631781590000|2021-09-16 08:39:50|7493|7490.2|7492.2|7489.4|7494|7491.2|7492.2|7489.4|5
1631781600000|2021-09-16 08:40:00|7492|7489.2|7488.8|7486|7492|7489.2|7488.3|7485.5|13
1631781610000|2021-09-16 08:40:10|7488.6|7485.8|7486|7483.2|7488.6|7485.8|7485.3|7482.5|26
1631781620000|2021-09-16 08:40:20|7485.8|7483|7487|7484.2|7487|7484.2|7485.5|7482.7|20
1631781630000|2021-09-16 08:40:30|7487.3|7484.5|7487.3|7484.5|7489|7486.2|7486.3|7483.5|663
1631781640000|2021-09-16 08:40:40|7487.8|7485|7484.9|7482.1|7487.8|7485|7484.9|7482.1|21
1631781650000|2021-09-16 08:40:50|7485.1|7482.3|7485.1|7482.3|7485.6|7482.8|7485.1|7482.3|5
1631781660000|2021-09-16 08:41:00|7484.6|7481.8|7485.6|7482.8|7485.6|7482.8|7484.6|7481.8|2
1631781670000|2021-09-16 08:41:10|7485.4|7482.6|7486.6|7483.8|7486.9|7484.1|7484.9|7482.1|30
1631781680000|2021-09-16 08:41:20|7486.4|7483.6|7485.6|7482.8|7486.6|7483.8|7485.6|7482.8|11
1631781690000|2021-09-16 08:41:30|7485.4|7482.6|7485.8|7483|7486.4|7483.6|7485.4|7482.6|2
1631781700000|2021-09-16 08:41:40|7486.3|7483.5|7487.6|7484.8|7487.6|7484.8|7486.3|7483.5|3
1631781710000|2021-09-16 08:41:50|7487.2|7484.4|7489.1|7486.3|7489.1|7486.3|7485.1|7482.3|29
1631781720000|2021-09-16 08:42:00|7489.4|7486.6|7489.1|7486.3|7490|7487.2|7487.6|7484.8|248
1631781730000|2021-09-16 08:42:10|7488.6|7485.8|7489.6|7486.8|7489.6|7486.8|7488.6|7485.8|1
1631781740000|2021-09-16 08:42:20|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|1
1631781750000|2021-09-16 08:42:30|7488.8|7486|7489.6|7486.8|7489.6|7486.8|7488.8|7486|1
1631781760000|2021-09-16 08:42:40|7489.8|7487|7493.6|7490.8|7493.6|7490.8|7489.8|7487|34
1631781770000|2021-09-16 08:42:50|7493.9|7491.1|7493.4|7490.6|7493.9|7491.1|7492.6|7489.8|11
1631781780000|2021-09-16 08:43:00|7493.2|7490.4|7492.6|7489.8|7493.6|7490.8|7492.6|7489.8|37
1631781790000|2021-09-16 08:43:10|7493.1|7490.3|7492.8|7490|7493.6|7490.8|7492.6|7489.8|4
1631781800000|2021-09-16 08:43:20|7493.3|7490.5|7493.6|7490.8|7494.3|7491.5|7493|7490.2|4
1631781810000|2021-09-16 08:43:30|7493.1|7490.3|7492.3|7489.5|7493.3|7490.5|7492.1|7489.3|60
1631781820000|2021-09-16 08:43:40|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.3|7488.5|101
1631781830000|2021-09-16 08:43:50|7491.9|7489.1|7494.3|7491.5|7494.3|7491.5|7491.9|7489.1|3
1631781840000|2021-09-16 08:44:00|7494.6|7491.8|7495.6|7492.8|7495.6|7492.8|7493.1|7490.3|8
1631781850000|2021-09-16 08:44:10|7496.6|7493.8|7496.6|7493.8|7497.3|7494.5|7495.6|7492.8|74
1631781860000|2021-09-16 08:44:20|7496.8|7494|7497.1|7494.3|7497.3|7494.5|7496.6|7493.8|19
1631781870000|2021-09-16 08:44:30|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7495.6|7492.8|1047
1631781880000|2021-09-16 08:44:40|7497.7|7494.9|7496.6|7493.8|7498.3|7495.5|7496.6|7493.8|9
1631781890000|2021-09-16 08:44:50|7496.3|7493.5|7500.7|7497.9|7500.7|7497.9|7495.6|7492.8|214
1631781900000|2021-09-16 08:45:00|7500|7497.2|7500.7|7497.9|7501.3|7498.5|7498.7|7495.9|33
1631781910000|2021-09-16 08:45:10|7500.3|7497.5|7499.3|7496.5|7500.3|7497.5|7499.3|7496.5|24
1631781920000|2021-09-16 08:45:20|7500|7497.2|7498.3|7495.5|7501|7498.2|7498.3|7495.5|63
1631781930000|2021-09-16 08:45:30|7497.8|7495|7499|7496.2|7499|7496.2|7497.8|7495|5
1631781940000|2021-09-16 08:45:40|7498.6|7495.8|7498.3|7495.5|7498.6|7495.8|7498.3|7495.5|6
1631781950000|2021-09-16 08:45:50|7499|7496.2|7499.5|7496.7|7501|7498.2|7499|7496.2|86
1631781960000|2021-09-16 08:46:00|7499.3|7496.5|7501.3|7498.5|7501.3|7498.5|7499.3|7496.5|12
1631781970000|2021-09-16 08:46:10|7500.5|7497.7|7502.8|7500|7503.8|7501|7500.5|7497.7|69
1631781980000|2021-09-16 08:46:20|7502.5|7499.7|7504.3|7501.5|7504.3|7501.5|7499.3|7496.5|234
1631781990000|2021-09-16 08:46:30|7504.1|7501.3|7503.5|7500.7|7504.1|7501.3|7502|7499.2|60
1631782000000|2021-09-16 08:46:40|7503.8|7501|7506.3|7503.5|7507.7|7504.9|7503.8|7501|67
1631782010000|2021-09-16 08:46:50|7507|7504.2|7509|7506.2|7509|7506.2|7507|7504.2|64
1631782020000|2021-09-16 08:47:00|7509.3|7506.5|7513.3|7510.5|7515|7512.2|7508|7505.2|433
1631782030000|2021-09-16 08:47:10|7513.5|7510.7|7511.3|7508.5|7514.5|7511.7|7511.3|7508.5|116
1631782040000|2021-09-16 08:47:20|7511.5|7508.7|7511.3|7508.5|7511.7|7508.9|7511.3|7508.5|8
1631782050000|2021-09-16 08:47:30|7511|7508.2|7509|7506.2|7511.2|7508.4|7509|7506.2|34
1631782060000|2021-09-16 08:47:40|7509.7|7506.9|7510.7|7507.9|7510.7|7507.9|7509.7|7506.9|8
1631782070000|2021-09-16 08:47:50|7510.4|7507.6|7509.7|7506.9|7510.5|7507.7|7508.7|7505.9|21
1631782080000|2021-09-16 08:48:00|7509.5|7506.7|7511.6|7508.8|7512|7509.2|7509|7506.2|15
1631782090000|2021-09-16 08:48:10|7511.3|7508.5|7510|7507.2|7511.3|7508.5|7510|7507.2|24
1631782100000|2021-09-16 08:48:20|7510.3|7507.5|7508|7505.2|7510.5|7507.7|7507|7504.2|40
1631782110000|2021-09-16 08:48:30|7507.8|7505|7507.7|7504.9|7508|7505.2|7506.8|7504|30
1631782120000|2021-09-16 08:48:40|7507.5|7504.7|7509.5|7506.7|7510.8|7508|7507.5|7504.7|3
1631782130000|2021-09-16 08:48:50|7510|7507.2|7509.8|7507|7510|7507.2|7509.8|7507|0
1631782140000|2021-09-16 08:49:00|7509.6|7506.8|7508.1|7505.3|7509.6|7506.8|7507.3|7504.5|10
1631782150000|2021-09-16 08:49:10|7507.7|7504.9|7510|7507.2|7510.8|7508|7507.7|7504.9|2
1631782160000|2021-09-16 08:49:20|7510.6|7507.8|7510.5|7507.7|7510.8|7508|7509.8|7507|2
1631782170000|2021-09-16 08:49:30|7510.3|7507.5|7511.3|7508.5|7511.3|7508.5|7510.3|7507.5|54
1631782180000|2021-09-16 08:49:40|7511.8|7509|7510.3|7507.5|7511.8|7509|7510|7507.2|79
1631782190000|2021-09-16 08:49:50|7509.4|7506.6|7509|7506.2|7510|7507.2|7509|7506.2|7
1631782200000|2021-09-16 08:50:00|7509.5|7506.7|7507|7504.2|7509.5|7506.7|7507|7504.2|39
1631782210000|2021-09-16 08:50:10|7507.5|7504.7|7507.7|7504.9|7507.7|7504.9|7506.7|7503.9|2
1631782220000|2021-09-16 08:50:20|7508.5|7505.7|7508|7505.2|7508.8|7506|7508|7505.2|1
1631782230000|2021-09-16 08:50:30|7508.3|7505.5|7509|7506.2|7509.5|7506.7|7508.3|7505.5|1
1631782240000|2021-09-16 08:50:40|7509.2|7506.4|7509.7|7506.9|7510.5|7507.7|7509.2|7506.4|5
1631782250000|2021-09-16 08:50:50|7509.2|7506.4|7510|7507.2|7510|7507.2|7509|7506.2|3
1631782260000|2021-09-16 08:51:00|7510.3|7507.5|7510.5|7507.7|7511|7508.2|7510.3|7507.5|6
1631782270000|2021-09-16 08:51:10|7510.3|7507.5|7511.2|7508.4|7514|7511.2|7510|7507.2|108
1631782280000|2021-09-16 08:51:20|7512.2|7509.4|7513|7510.2|7513|7510.2|7512.2|7509.4|0
1631782290000|2021-09-16 08:51:30|7514|7511.2|7513|7510.2|7514|7511.2|7513|7510.2|10
1631782300000|2021-09-16 08:51:40|||||||||3
1631782310000|2021-09-16 08:51:50|7513.3|7510.5|7515.3|7512.5|7516.3|7513.5|7513.3|7510.5|105
1631782320000|2021-09-16 08:52:00|7515.5|7512.7|7516|7513.2|7517.7|7514.9|7515.5|7512.7|52
1631782330000|2021-09-16 08:52:10|7517|7514.2|7518.5|7515.7|7518.7|7515.9|7517|7514.2|11
1631782340000|2021-09-16 08:52:20|7518.2|7515.4|7519.5|7516.7|7520.7|7517.9|7518.2|7515.4|61
1631782350000|2021-09-16 08:52:30|7519.7|7516.9|7519.5|7516.7|7520.3|7517.5|7519.5|7516.7|3
1631782360000|2021-09-16 08:52:40|7520|7517.2|7519.8|7517|7520|7517.2|7519.5|7516.7|69
1631782370000|2021-09-16 08:52:50|7518.5|7515.7|7517.3|7514.5|7518.8|7516|7517.3|7514.5|25
1631782380000|2021-09-16 08:53:00|7517.5|7514.7|7517.3|7514.5|7517.5|7514.7|7517.3|7514.5|0
1631782390000|2021-09-16 08:53:10|7518.5|7515.7|7518.5|7515.7|7519.8|7517|7518.3|7515.5|8
1631782400000|2021-09-16 08:53:20|7518.8|7516|7518.8|7516|7518.8|7516|7518|7515.2|4
1631782410000|2021-09-16 08:53:30|7519|7516.2|7519.5|7516.7|7519.5|7516.7|7519|7516.2|19
1631782420000|2021-09-16 08:53:40|7518.3|7515.5|7518|7515.2|7518.3|7515.5|7517.3|7514.5|16
1631782430000|2021-09-16 08:53:50|7517.8|7515|7515.8|7513|7517.8|7515|7515.8|7513|2
1631782440000|2021-09-16 08:54:00|7515.3|7512.5|7514.7|7511.9|7516|7513.2|7514.1|7511.3|21
1631782450000|2021-09-16 08:54:10|7515.6|7512.8|7512.5|7509.7|7515.8|7513|7512.5|7509.7|26
1631782460000|2021-09-16 08:54:20|7513|7510.2|7510.3|7507.5|7514|7511.2|7510.3|7507.5|48
1631782470000|2021-09-16 08:54:30|7511.5|7508.7|7512.8|7510|7512.8|7510|7511.5|7508.7|5
1631782480000|2021-09-16 08:54:40|7513|7510.2|7512|7509.2|7513.3|7510.5|7511.8|7509|5
1631782490000|2021-09-16 08:54:50|7513.5|7510.7|7515|7512.2|7515|7512.2|7512.3|7509.5|23
1631782500000|2021-09-16 08:55:00|7514.8|7512|7515.5|7512.7|7515.5|7512.7|7514.8|7512|2
1631782510000|2021-09-16 08:55:10|7515.8|7513|7518.5|7515.7|7518.5|7515.7|7515.3|7512.5|35
1631782520000|2021-09-16 08:55:20|7518.7|7515.9|7519|7516.2|7519.3|7516.5|7518.5|7515.7|8
1631782530000|2021-09-16 08:55:30|7519.3|7516.5|7519.3|7516.5|7520|7517.2|7519|7516.2|14
1631782540000|2021-09-16 08:55:40|7519.8|7517|7519|7516.2|7520|7517.2|7519|7516.2|17
1631782550000|2021-09-16 08:55:50|7519.3|7516.5|7521|7518.2|7522.3|7519.5|7519|7516.2|82
1631782560000|2021-09-16 08:56:00|7521.5|7518.7|7521|7518.2|7522|7519.2|7519.3|7516.5|104
1631782570000|2021-09-16 08:56:10|7521.4|7518.6|7521.7|7518.9|7521.7|7518.9|7521|7518.2|41
1631782580000|2021-09-16 08:56:20|7521.5|7518.7|7524.5|7521.7|7525.3|7522.5|7521.5|7518.7|163
1631782590000|2021-09-16 08:56:30|7524.3|7521.5|7523.7|7520.9|7524.3|7521.5|7521|7518.2|14
1631782600000|2021-09-16 08:56:40|7522.7|7519.9|7523|7520.2|7526|7523.2|7522|7519.2|114
1631782610000|2021-09-16 08:56:50|7522.5|7519.7|7520.3|7517.5|7523.7|7520.9|7520|7517.2|207
1631782620000|2021-09-16 08:57:00|7520|7517.2|7521|7518.2|7521|7518.2|7519.5|7516.7|27
1631782630000|2021-09-16 08:57:10|7520.7|7517.9|7520.7|7517.9|7520.7|7517.9|7520.3|7517.5|45
1631782640000|2021-09-16 08:57:20|7521|7518.2|7524|7521.2|7524|7521.2|7521|7518.2|158
1631782650000|2021-09-16 08:57:30|7523.7|7520.9|7524|7521.2|7524|7521.2|7523.7|7520.9|135
1631782660000|2021-09-16 08:57:40|7523.7|7520.9|7522|7519.2|7524.3|7521.5|7522|7519.2|28
1631782670000|2021-09-16 08:57:50|7521.7|7518.9|7521.5|7518.7|7522|7519.2|7521|7518.2|22
1631782680000|2021-09-16 08:58:00|7521.3|7518.5|7520.7|7517.9|7521.3|7518.5|7520|7517.2|69
1631782690000|2021-09-16 08:58:10|7520.3|7517.5|7521|7518.2|7521.2|7518.4|7520.3|7517.5|16
1631782700000|2021-09-16 08:58:20|7520.7|7517.9|7519.5|7516.7|7520.7|7517.9|7518|7515.2|13
1631782710000|2021-09-16 08:58:30|7519.8|7517|7520.5|7517.7|7520.8|7518|7519.5|7516.7|17
1631782720000|2021-09-16 08:58:40|7520.6|7517.8|7522|7519.2|7522|7519.2|7520.3|7517.5|6
1631782730000|2021-09-16 08:58:50|7522.8|7520|7523.7|7520.9|7523.7|7520.9|7522.8|7520|3
1631782740000|2021-09-16 08:59:00|7524|7521.2|7525.7|7522.9|7527|7524.2|7524|7521.2|176
1631782750000|2021-09-16 08:59:10|7525.5|7522.7|7526.5|7523.7|7527.2|7524.4|7525.5|7522.7|12
1631782760000|2021-09-16 08:59:20|7527.8|7525|7525.2|7522.4|7527.8|7525|7523.2|7520.4|515
1631782770000|2021-09-16 08:59:30|7525|7522.2|7525|7522.2|7525.7|7522.9|7525|7522.2|23
1631782780000|2021-09-16 08:59:40|7525.7|7522.9|7525|7522.2|7526|7523.2|7525|7522.2|13
1631782790000|2021-09-16 08:59:50|7525.5|7522.7|7526|7523.2|7526.2|7523.4|7525.3|7522.5|40
1631782800000|2021-09-16 09:00:00|7526.7|7523.9|7524|7521.2|7526.7|7523.9|7523.3|7520.5|65
1631782810000|2021-09-16 09:00:10|7524.5|7521.7|7525|7522.2|7525.7|7522.9|7524.5|7521.7|47
1631782820000|2021-09-16 09:00:20|7525.5|7522.7|7522.5|7519.7|7525.7|7522.9|7522|7519.2|132
1631782830000|2021-09-16 09:00:30|7522.8|7520|7522.3|7519.5|7523.5|7520.7|7521.5|7518.7|22
1631782840000|2021-09-16 09:00:40|7521.3|7518.5|7522.3|7519.5|7522.8|7520|7520.8|7518|32
1631782850000|2021-09-16 09:00:50|7522|7519.2|7520.3|7517.5|7522|7519.2|7520.3|7517.5|3
1631782860000|2021-09-16 09:01:00|7520.1|7517.3|7514.8|7512|7520.1|7517.3|7512|7509.2|133
1631782870000|2021-09-16 09:01:10|7514.3|7511.5|7515.5|7512.7|7516.3|7513.5|7513.3|7510.5|36
1631782880000|2021-09-16 09:01:20|7516|7513.2|7517|7514.2|7517.8|7515|7515.8|7513|32
1631782890000|2021-09-16 09:01:30|7517.4|7514.6|7516|7513.2|7519|7516.2|7516|7513.2|64
1631782900000|2021-09-16 09:01:40|7516.2|7513.4|7517.2|7514.4|7517.2|7514.4|7516.2|7513.4|3
1631782910000|2021-09-16 09:01:50|7517.5|7514.7|7518|7515.2|7519.5|7516.7|7517.5|7514.7|25
1631782920000|2021-09-16 09:02:00|7517.6|7514.8|7519|7516.2|7519|7516.2|7517.3|7514.5|11
1631782930000|2021-09-16 09:02:10|7519.3|7516.5|7520|7517.2|7521|7518.2|7519.3|7516.5|14
1631782940000|2021-09-16 09:02:20|7520.3|7517.5|7527|7524.2|7527.1|7524.3|7520.3|7517.5|137
1631782950000|2021-09-16 09:02:30|7527.2|7524.4|7527.8|7525|7528|7525.2|7527|7524.2|94
1631782960000|2021-09-16 09:02:40|7527.7|7524.9|7528|7525.2|7528|7525.2|7527|7524.2|195
1631782970000|2021-09-16 09:02:50|7527.7|7524.9|7526|7523.2|7527.7|7524.9|7525|7522.2|85
1631782980000|2021-09-16 09:03:00|7525.8|7523|7523|7520.2|7525.8|7523|7522.5|7519.7|118
1631782990000|2021-09-16 09:03:10|7522|7519.2|7521.8|7519|7522.8|7520|7521|7518.2|50
1631783000000|2021-09-16 09:03:20|7522|7519.2|7523|7520.2|7523|7520.2|7522|7519.2|4
1631783010000|2021-09-16 09:03:30|7523.3|7520.5|7523.5|7520.7|7523.5|7520.7|7523|7520.2|15
1631783020000|2021-09-16 09:03:40|7523.3|7520.5|7523|7520.2|7523.3|7520.5|7520.5|7517.7|15
1631783030000|2021-09-16 09:03:50|7523.3|7520.5|7527|7524.2|7527|7524.2|7523.3|7520.5|45
1631783040000|2021-09-16 09:04:00|7526.3|7523.5|7527|7524.2|7527|7524.2|7526.3|7523.5|26
1631783050000|2021-09-16 09:04:10|7526.7|7523.9|7525.7|7522.9|7526.7|7523.9|7523.3|7520.5|33
1631783060000|2021-09-16 09:04:20|7526.3|7523.5|7528|7525.2|7528|7525.2|7526.3|7523.5|18
1631783070000|2021-09-16 09:04:30|7527.8|7525|7527.8|7525|7528|7525.2|7527|7524.2|54
1631783080000|2021-09-16 09:04:40|7527|7524.2|7526.7|7523.9|7527|7524.2|7525.5|7522.7|20
1631783090000|2021-09-16 09:04:50|7526|7523.2|7527.7|7524.9|7527.7|7524.9|7524.2|7521.4|85
1631783100000|2021-09-16 09:05:00|7526.5|7523.7|7525.2|7522.4|7526.5|7523.7|7524.3|7521.5|47
1631783110000|2021-09-16 09:05:10|7525.5|7522.7|7526|7523.2|7526|7523.2|7525.3|7522.5|114
1631783120000|2021-09-16 09:05:20|7526.3|7523.5|7526.3|7523.5|7526.7|7523.9|7526.3|7523.5|8
1631783130000|2021-09-16 09:05:30|7525.7|7522.9|7526.5|7523.7|7527|7524.2|7525.7|7522.9|30
1631783140000|2021-09-16 09:05:40|7526.3|7523.5|7527|7524.2|7528|7525.2|7525.7|7522.9|52
1631783150000|2021-09-16 09:05:50|7526.7|7523.9|7527.2|7524.4|7527.7|7524.9|7526.7|7523.9|100
1631783160000|2021-09-16 09:06:00|7527.7|7524.9|7527|7524.2|7527.7|7524.9|7527|7524.2|18
1631783170000|2021-09-16 09:06:10|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7527|7524.2|3
1631783180000|2021-09-16 09:06:20|7527|7524.2|7527.2|7524.4|7528|7525.2|7526.7|7523.9|81
1631783190000|2021-09-16 09:06:30|7527|7524.2|7528|7525.2|7528|7525.2|7527|7524.2|25
1631783200000|2021-09-16 09:06:40|7527.7|7524.9|7527.7|7524.9|7528|7525.2|7527.7|7524.9|21
1631783210000|2021-09-16 09:06:50|7526.8|7524|7527.7|7524.9|7527.7|7524.9|7524.7|7521.9|182
1631783220000|2021-09-16 09:07:00|7527.4|7524.6|7529|7526.2|7529.7|7526.9|7527|7524.2|77
1631783230000|2021-09-16 09:07:10|7528.7|7525.9|7527.5|7524.7|7528.7|7525.9|7527.5|7524.7|51
1631783240000|2021-09-16 09:07:20|7526.7|7523.9|7527.2|7524.4|7527.2|7524.4|7526.7|7523.9|2
1631783250000|2021-09-16 09:07:30|7527|7524.2|7527.2|7524.4|7527.2|7524.4|7525.7|7522.9|102
1631783260000|2021-09-16 09:07:40|7527.7|7524.9|7520|7517.2|7527.7|7524.9|7519.3|7516.5|193
1631783270000|2021-09-16 09:07:50|7520.5|7517.7|7520.8|7518|7522|7519.2|7520.3|7517.5|53
1631783280000|2021-09-16 09:08:00|7520.3|7517.5|7521|7518.2|7521|7518.2|7520.3|7517.5|3
1631783290000|2021-09-16 09:08:10|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7521.2|7518.4|13
1631783300000|2021-09-16 09:08:20|7521|7518.2|7522|7519.2|7522|7519.2|7521|7518.2|39
1631783310000|2021-09-16 09:08:30|7521.7|7518.9|7521.5|7518.7|7522.2|7519.4|7521.3|7518.5|48
1631783320000|2021-09-16 09:08:40|7521.7|7518.9|7515.7|7512.9|7521.7|7518.9|7515|7512.2|94
1631783330000|2021-09-16 09:08:50|7516.2|7513.4|7518.7|7515.9|7518.7|7515.9|7516.2|7513.4|41
1631783340000|2021-09-16 09:09:00|7519.7|7516.9|7520.2|7517.4|7520.7|7517.9|7519.7|7516.3|81
1631783350000|2021-09-16 09:09:10|7519.7|7516.9|7521|7518.2|7521|7518.2|7519.7|7516.9|20
1631783360000|2021-09-16 09:09:20|7520|7517.2|7520|7517.2|7520|7517.2|7520|7517.2|4
1631783370000|2021-09-16 09:09:30|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7516.7|7513.9|48
1631783380000|2021-09-16 09:09:40|7519|7516.2|7518.2|7515.4|7519|7516.2|7518|7515.2|6
1631783390000|2021-09-16 09:09:50|7517.9|7515.1|7515|7512.2|7517.9|7515.1|7514.7|7511.9|34
1631783400000|2021-09-16 09:10:00|7514.7|7511.9|7516|7513.2|7518|7515.2|7511.7|7508.9|175
1631783410000|2021-09-16 09:10:10|7515.2|7512.4|7515.2|7512.4|7516|7513.2|7514.7|7511.9|19
1631783420000|2021-09-16 09:10:20|7515|7512.2|7517.4|7514.6|7517.4|7514.6|7515|7512.2|77
1631783430000|2021-09-16 09:10:30|7518|7515.2|7518.7|7515.9|7518.7|7515.9|7517.9|7515.1|4
1631783440000|2021-09-16 09:10:40|7519|7516.2|7516.2|7513.4|7519|7516.2|7516.2|7513.4|5
1631783450000|2021-09-16 09:10:50|7515.5|7512.7|7516.2|7513.4|7517.2|7514.4|7515.2|7512.4|20
1631783460000|2021-09-16 09:11:00|7516.4|7513.6|7517.7|7514.9|7518|7515.2|7516.4|7513.6|21
1631783470000|2021-09-16 09:11:10|7518.7|7515.9|7517.7|7514.9|7518.7|7515.9|7516.7|7513.9|35
1631783480000|2021-09-16 09:11:20|7518|7515.2|7518|7515.2|7518|7515.2|7518|7515.2|3
1631783490000|2021-09-16 09:11:30|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|7517.7|7514.9|13
1631783500000|2021-09-16 09:11:40|7518|7515.2|7516.4|7513.6|7518|7515.2|7516.4|7513.6|7
1631783510000|2021-09-16 09:11:50|7516.5|7513.7|7514.5|7511.7|7516.5|7513.7|7514.5|7511.7|35
1631783520000|2021-09-16 09:12:00|7514.7|7511.9|7512|7509.2|7514.7|7511.9|7512|7509.2|12
1631783530000|2021-09-16 09:12:10|7512.7|7509.9|7513.7|7510.9|7513.7|7510.9|7512|7509.2|7
1631783540000|2021-09-16 09:12:20|7513.2|7510.4|7513.5|7510.7|7513.5|7510.7|7513.2|7510.4|6
1631783550000|2021-09-16 09:12:30|7513.7|7510.9|7515|7512.2|7515|7512.2|7513.7|7510.9|9
1631783560000|2021-09-16 09:12:40|7514.5|7511.7|7512.2|7509.4|7514.5|7511.7|7512.2|7509.4|13
1631783570000|2021-09-16 09:12:50|7512|7509.2|7513|7510.2|7513|7510.2|7512|7509.2|9
1631783580000|2021-09-16 09:13:00|7512.2|7509.4|7510.7|7507.9|7512.2|7509.4|7508.7|7505.9|51
1631783590000|2021-09-16 09:13:10|7511|7508.2|7512|7509.2|7512.5|7509.7|7511|7508.2|25
1631783600000|2021-09-16 09:13:20|7512.2|7509.4|7513.5|7510.7|7513.7|7510.9|7512.2|7509.4|11
1631783610000|2021-09-16 09:13:30|7513.2|7510.4|7511.2|7508.4|7513.7|7510.9|7511.2|7508.4|11
1631783620000|2021-09-16 09:13:40|7510.5|7507.7|7510|7507.2|7510.5|7507.7|7509.9|7507.1|1
1631783630000|2021-09-16 09:13:50|7510.5|7507.7|7510|7507.2|7510.5|7507.7|7509.5|7506.7|11
1631783640000|2021-09-16 09:14:00|7509.2|7506.4|7509.7|7506.9|7509.7|7506.9|7508.7|7505.9|10
1631783650000|2021-09-16 09:14:10|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|0
1631783660000|2021-09-16 09:14:20|||||||||8
1631783670000|2021-09-16 09:14:30|7509.7|7506.9|7509|7506.2|7509.7|7506.9|7509|7506.2|2
1631783680000|2021-09-16 09:14:40|7508.7|7505.9|7509.7|7506.9|7509.7|7506.9|7508.7|7505.9|10
1631783690000|2021-09-16 09:14:50|7509|7506.2|7510|7507.2|7510|7507.2|7509|7506.2|3
1631783700000|2021-09-16 09:15:00|7509.7|7506.9|7508|7505.2|7509.7|7506.9|7507.5|7504.7|57
1631783710000|2021-09-16 09:15:10|7507.5|7504.7|7508|7505.2|7508|7505.2|7507.2|7504.4|12
1631783720000|2021-09-16 09:15:20|7509|7506.2|7510|7507.2|7510|7507.2|7509|7506.2|8
1631783730000|2021-09-16 09:15:30|7510.5|7507.7|7511.4|7508.6|7512.7|7509.9|7510.2|7507.4|44
1631783740000|2021-09-16 09:15:40|7512|7509.2|7515.4|7512.6|7515.4|7512.6|7512|7509.2|30
1631783750000|2021-09-16 09:15:50|7516.2|7513.4|7517.9|7515.1|7517.9|7515.1|7515.9|7513.1|25
1631783760000|2021-09-16 09:16:00|7518.2|7515.4|7515.9|7513.1|7518.2|7515.4|7515.9|7513.1|27
1631783770000|2021-09-16 09:16:10|7515.1|7512.3|7513.7|7510.9|7515.1|7512.3|7512.9|7510.1|25
1631783780000|2021-09-16 09:16:20|7512.9|7510.1|7513.7|7510.9|7513.9|7511.1|7511.9|7509.1|17
1631783790000|2021-09-16 09:16:30|7512.9|7510.1|7514.2|7511.4|7514.2|7511.4|7512.7|7509.9|18
1631783800000|2021-09-16 09:16:40|7514.4|7511.6|7515.9|7513.1|7515.9|7513.1|7514.2|7511.4|12
1631783810000|2021-09-16 09:16:50|7516.2|7513.4|7514.7|7511.9|7516.7|7513.9|7514.2|7511.4|35
1631783820000|2021-09-16 09:17:00|7514.2|7511.4|7513.7|7510.9|7514.2|7511.4|7513.4|7510.6|15
1631783830000|2021-09-16 09:17:10|7512.9|7510.1|7514.9|7512.1|7515.2|7512.4|7512.9|7510.1|6
1631783840000|2021-09-16 09:17:20|7514.7|7511.9|7515.7|7512.9|7515.7|7512.9|7513.7|7510.9|21
1631783850000|2021-09-16 09:17:30|7515.2|7512.4|7514.9|7512.1|7515.2|7512.4|7514.7|7511.9|2
1631783860000|2021-09-16 09:17:40|7512.9|7510.1|7512.7|7509.9|7512.9|7510.1|7511.9|7509.1|43
1631783870000|2021-09-16 09:17:50|7512.9|7510.1|7512.2|7509.4|7512.9|7510.1|7512.2|7509.4|6
1631783880000|2021-09-16 09:18:00|7511.2|7508.4|7510.2|7507.4|7511.2|7508.4|7509.2|7506.4|28
1631783890000|2021-09-16 09:18:10|7509.7|7506.9|7507.2|7504.4|7509.7|7506.9|7506.9|7504.1|24
1631783900000|2021-09-16 09:18:20|7507.4|7504.6|7506.2|7503.4|7508.2|7505.4|7506.2|7503.4|11
1631783910000|2021-09-16 09:18:30|7506.4|7503.6|7509.4|7506.6|7509.7|7506.9|7506.2|7503.4|20
1631783920000|2021-09-16 09:18:40|7509.9|7507.1|7509.7|7506.9|7509.9|7507.1|7509.4|7506.6|5
1631783930000|2021-09-16 09:18:50|7508.9|7506.1|7506.2|7503.4|7508.9|7506.1|7506.2|7503.4|121
1631783940000|2021-09-16 09:19:00|7505.9|7503.1|7506.9|7504.1|7506.9|7504.1|7505.9|7503.1|39
1631783950000|2021-09-16 09:19:10|7507.7|7504.9|7511.4|7508.6|7511.4|7508.6|7507.7|7504.9|194
1631783960000|2021-09-16 09:19:20|7511.9|7509.1|7509.9|7507.1|7511.9|7509.1|7509.9|7507.1|29
1631783970000|2021-09-16 09:19:30|7509.7|7506.9|7510.2|7507.4|7510.4|7507.6|7508.9|7506.1|13
1631783980000|2021-09-16 09:19:40|7509.7|7506.9|7507.7|7504.9|7509.9|7507.1|7507.4|7504.6|12
1631783990000|2021-09-16 09:19:50|7508.2|7505.4|7508.4|7505.6|7508.4|7505.6|7508.2|7505.4|6
1631784000000|2021-09-16 09:20:00|7508.2|7505.4|7509.7|7506.9|7509.7|7506.9|7508.2|7505.4|7
1631784010000|2021-09-16 09:20:10|7510.9|7508.1|7512.7|7509.9|7512.7|7509.9|7510.9|7508.1|72
1631784020000|2021-09-16 09:20:20|7512.2|7509.4|7513.7|7510.9|7513.9|7511.1|7512.2|7509.4|84
1631784030000|2021-09-16 09:20:30|7513.4|7510.6|7512.9|7510.1|7513.9|7511.1|7512.4|7509.6|21
1631784040000|2021-09-16 09:20:40|7512.7|7509.9|7511.2|7508.4|7512.9|7510.1|7511.2|7508.4|10
1631784050000|2021-09-16 09:20:50|7510.9|7508.1|7510.9|7508.1|7511.9|7509.1|7510.7|7507.9|12
1631784060000|2021-09-16 09:21:00|7511.7|7508.9|7512.9|7510.1|7512.9|7510.1|7511.7|7508.9|62
1631784070000|2021-09-16 09:21:10|7512.7|7509.9|7511.2|7508.4|7512.7|7509.9|7510.9|7508.1|58
1631784080000|2021-09-16 09:21:20|7510.9|7508.1|7510.9|7508.1|7511.9|7509.1|7510.9|7508.1|3
1631784090000|2021-09-16 09:21:30|7511.2|7508.4|7511.7|7508.9|7511.7|7508.9|7510.9|7508.1|1
1631784100000|2021-09-16 09:21:40|7511.9|7509.1|7511.9|7509.1|7511.9|7509.1|7510.9|7508.1|5
1631784110000|2021-09-16 09:21:50|7512.8|7510|7516.6|7513.8|7517.4|7514.6|7512.8|7510|30
1631784120000|2021-09-16 09:22:00|7516.9|7514.1|7516.9|7514.1|7517.6|7514.8|7516.9|7514.1|5
1631784130000|2021-09-16 09:22:10|7515.9|7513.1|7515.4|7512.6|7515.9|7513.1|7515.4|7512.6|27
1631784140000|2021-09-16 09:22:20|7514.6|7511.8|7514.4|7511.6|7514.7|7511.9|7514.4|7511.6|0
1631784150000|2021-09-16 09:22:30|7514.2|7511.4|7514.9|7512.1|7515.4|7512.6|7513.9|7511.1|13
1631784160000|2021-09-16 09:22:40|7515.4|7512.6|7515.7|7512.9|7515.9|7513.1|7515.4|7512.6|4
1631784170000|2021-09-16 09:22:50|7514.9|7512.1|7515.4|7512.6|7515.4|7512.6|7514.9|7512.1|0
1631784180000|2021-09-16 09:23:00|7515.2|7512.4|7513.9|7511.1|7515.2|7512.4|7513.9|7511.1|1
1631784190000|2021-09-16 09:23:10|7514.6|7511.8|7515.6|7512.8|7515.6|7512.8|7514.4|7511.6|9
1631784200000|2021-09-16 09:23:20|7515.9|7513.1|7517.6|7514.8|7518.6|7515.8|7515.9|7513.1|49
1631784210000|2021-09-16 09:23:30|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|7517.7|7514.9|1
1631784220000|2021-09-16 09:23:40|7518.2|7515.4|7517.6|7514.8|7518.2|7515.4|7517.6|7514.8|17
1631784230000|2021-09-16 09:23:50|7517.1|7514.3|7516.9|7514.1|7518.6|7515.8|7516.9|7514.1|28
1631784240000|2021-09-16 09:24:00|7517.6|7514.8|7516.9|7514.1|7518.6|7515.8|7516.9|7514.1|64
1631784250000|2021-09-16 09:24:10|7517.1|7514.3|7517.9|7515.1|7517.9|7515.1|7516.9|7514.1|9
1631784270000|2021-09-16 09:24:30|7517.6|7514.8|7517.9|7515.1|7518.2|7515.4|7517.1|7514.3|44
1631784280000|2021-09-16 09:24:40|7517.6|7514.8|7517.9|7515.1|7517.9|7515.1|7517.6|7514.8|14
1631784290000|2021-09-16 09:24:50|7518.1|7515.3|7518.2|7515.4|7518.9|7516.1|7517.9|7515.1|103
1631784300000|2021-09-16 09:25:00|7518.5|7515.7|7515.4|7512.6|7518.9|7516.1|7515.1|7512.3|113
1631784310000|2021-09-16 09:25:10|7515.6|7512.8|7517.9|7515.1|7518.4|7515.6|7515.6|7512.8|24
1631784320000|2021-09-16 09:25:20|7518.2|7515.4|7518.2|7515.4|7518.2|7515.4|7517.9|7515.1|40
1631784330000|2021-09-16 09:25:30|7518.6|7515.8|7518.2|7515.4|7519.1|7516.3|7518.2|7515.4|71
1631784340000|2021-09-16 09:25:40|||||||||2
1631784350000|2021-09-16 09:25:50|7518.6|7515.8|7518.2|7515.4|7518.9|7516.1|7518.2|7515.4|19
1631784360000|2021-09-16 09:26:00|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|7517.2|7514.4|8
1631784370000|2021-09-16 09:26:10|7518.2|7515.4|7518.9|7516.1|7518.9|7516.1|7518.2|7515.4|32
1631784380000|2021-09-16 09:26:20|7519.1|7516.3|7522.7|7519.9|7524.2|7521.4|7519.1|7516.3|301
1631784390000|2021-09-16 09:26:30|7522.4|7519.6|7522.4|7519.6|7523.1|7520.3|7522.1|7519.3|9
1631784400000|2021-09-16 09:26:40|7522.2|7519.4|7521.9|7519.1|7522.2|7519.4|7521.2|7518.4|4
1631784410000|2021-09-16 09:26:50|7521.4|7518.6|7521.9|7519.1|7521.9|7519.1|7521.4|7518.6|0
1631784420000|2021-09-16 09:27:00|7521.5|7518.7|7521.9|7519.1|7521.9|7519.1|7521.2|7518.4|18
1631784430000|2021-09-16 09:27:10|7522.2|7519.4|7522.9|7520.1|7522.9|7520.1|7522.2|7519.4|36
1631784440000|2021-09-16 09:27:20|7523.2|7520.4|7525.9|7523.1|7525.9|7523.1|7522.9|7520.1|12
1631784450000|2021-09-16 09:27:30|7526.7|7523.9|7527.2|7524.4|7527.9|7525.1|7526.7|7523.9|8
1631784460000|2021-09-16 09:27:40|7526.9|7524.1|7523.7|7520.9|7526.9|7524.1|7523.2|7520.4|28
1631784470000|2021-09-16 09:27:50|7522.9|7520.1|7523.7|7520.9|7524.2|7521.4|7522.9|7520.1|1
1631784480000|2021-09-16 09:28:00|7523.5|7520.7|7522.9|7520.1|7523.5|7520.7|7522.9|7520.1|2
1631784490000|2021-09-16 09:28:10|7522.4|7519.6|7519.7|7516.9|7522.4|7519.6|7519.7|7516.9|23
1631784500000|2021-09-16 09:28:20|7519.5|7516.7|7519.9|7517.1|7519.9|7517.1|7519.2|7516.4|8
1631784510000|2021-09-16 09:28:30|7519.7|7516.9|7519.7|7516.9|7519.9|7517.1|7519.2|7516.4|6
1631784520000|2021-09-16 09:28:40|7519.9|7517.1|7519.4|7516.6|7519.9|7517.1|7519.2|7516.4|1
1631784530000|2021-09-16 09:28:50|7519.2|7516.4|7518.9|7516.1|7519.2|7516.4|7518.9|7516.1|0
1631784540000|2021-09-16 09:29:00|7519.2|7516.4|7518.4|7515.6|7519.2|7516.4|7517.9|7515.1|124
1631784550000|2021-09-16 09:29:10|7518.2|7515.4|7518.6|7515.8|7518.6|7515.8|7518.2|7515.4|2
1631784560000|2021-09-16 09:29:20|7519.2|7516.4|7519.2|7516.4|7519.7|7516.9|7519.2|7516.4|5
1631784570000|2021-09-16 09:29:30|7518.9|7516.1|7518.4|7515.6|7519.6|7516.8|7518.2|7515.4|7
1631784580000|2021-09-16 09:29:40|||||||||1
1631784590000|2021-09-16 09:29:50|7518.2|7515.4|7517.4|7514.6|7518.2|7515.4|7517.4|7514.6|8
1631784600000|2021-09-16 09:30:00|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|7516.9|7514.1|16
1631784620000|2021-09-16 09:30:20|7517.2|7514.4|7520.9|7518.1|7521.1|7518.3|7516.9|7514.1|57
1631784630000|2021-09-16 09:30:30|7521.6|7518.8|7518.6|7515.8|7521.6|7518.8|7518.2|7515.4|51
1631784640000|2021-09-16 09:30:40|7518.2|7515.4|7518.7|7515.9|7518.9|7516.1|7518.2|7515.4|2
1631784650000|2021-09-16 09:30:50|7518.9|7516.1|7519.4|7516.6|7519.6|7516.8|7518.9|7516.1|11
1631784660000|2021-09-16 09:31:00|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|0
1631784670000|2021-09-16 09:31:10|7520.1|7517.3|7519.7|7516.9|7520.1|7517.3|7519.7|7516.9|27
1631784680000|2021-09-16 09:31:20|7519.2|7516.4|7518.5|7515.7|7519.2|7516.4|7518.5|7515.7|0
1631784690000|2021-09-16 09:31:30|7518.2|7515.4|7518.9|7516.1|7518.9|7516.1|7517.6|7514.8|9
1631784700000|2021-09-16 09:31:40|7518.2|7515.4|7518.6|7515.8|7518.9|7516.1|7518.2|7515.4|2
1631784710000|2021-09-16 09:31:50|7518.7|7515.9|7518.7|7515.9|7518.9|7516.1|7518.7|7515.9|2
1631784720000|2021-09-16 09:32:00|7518.2|7515.4|7517.2|7514.4|7518.2|7515.4|7517.2|7514.4|12
1631784730000|2021-09-16 09:32:10|7516.9|7514.1|7517.4|7514.6|7517.6|7514.8|7516.9|7514.1|23
1631784740000|2021-09-16 09:32:20|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|0
1631784750000|2021-09-16 09:32:30|7517.2|7514.4|7516.7|7513.9|7517.2|7514.4|7516.7|7513.9|7
1631784760000|2021-09-16 09:32:40|7516.9|7514.1|7517.9|7515.1|7517.9|7515.1|7516.9|7514.1|1
1631784770000|2021-09-16 09:32:50|7516.2|7513.4|7518.2|7515.4|7518.2|7515.4|7516.2|7513.4|10
1631784780000|2021-09-16 09:33:00|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|0
1631784790000|2021-09-16 09:33:10|7517.9|7515.1|7517.7|7514.9|7518.2|7515.4|7517.7|7514.9|0
1631784800000|2021-09-16 09:33:20|7516.9|7514.1|7516.7|7513.9|7516.9|7514.1|7516.7|7513.9|1
1631784810000|2021-09-16 09:33:30|7516.9|7514.1|7517.7|7514.9|7517.9|7515.1|7516.9|7514.1|6
1631784820000|2021-09-16 09:33:40|7516.9|7514.1|7517.7|7514.9|7517.7|7514.9|7516.9|7514.1|0
1631784830000|2021-09-16 09:33:50|7517.4|7514.6|7515.4|7512.6|7517.4|7514.6|7515.1|7512.3|5
1631784840000|2021-09-16 09:34:00|7515.2|7512.4|7514.9|7512.1|7515.2|7512.4|7514.9|7512.1|6
1631784850000|2021-09-16 09:34:10|7514.2|7511.4|7514.4|7511.6|7515.2|7512.4|7513.9|7511.1|35
1631784860000|2021-09-16 09:34:20|7514.6|7511.8|7514.4|7511.6|7514.9|7512.1|7514.4|7511.6|50
1631784870000|2021-09-16 09:34:30|7514.6|7511.8|7514.9|7512.1|7515.2|7512.4|7514.4|7511.6|5
1631784880000|2021-09-16 09:34:40|7514.4|7511.6|7514.9|7512.1|7514.9|7512.1|7514.3|7511.5|9
1631784890000|2021-09-16 09:34:50|7514.6|7511.8|7515.6|7512.8|7515.6|7512.8|7514.6|7511.8|4
1631784900000|2021-09-16 09:35:00|||||||||1
1631784910000|2021-09-16 09:35:10|7516.3|7513.5|7517.2|7514.4|7517.9|7515.1|7516.3|7513.5|19
1631784920000|2021-09-16 09:35:20|7517.6|7514.8|7517.4|7514.6|7517.6|7514.8|7517.4|7514.6|1
1631784930000|2021-09-16 09:35:30|7517.6|7514.8|7517.4|7514.6|7517.6|7514.8|7517.2|7514.4|3
1631784940000|2021-09-16 09:35:40|7517.2|7514.4|7517.7|7514.9|7517.9|7515.1|7517.2|7514.4|15
1631784950000|2021-09-16 09:35:50|7517.2|7514.4|7517.9|7515.1|7517.9|7515.1|7517.2|7514.4|3
1631784960000|2021-09-16 09:36:00|7517.6|7514.8|7520.4|7517.6|7520.6|7517.8|7517.2|7514.4|7
1631784970000|2021-09-16 09:36:10|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|7520.2|7517.4|0
1631784980000|2021-09-16 09:36:20|7519.9|7517.1|7519.9|7517.1|7519.9|7517.1|7519.9|7517.1|2
1631784990000|2021-09-16 09:36:30|7519.6|7516.8|7518|7515.2|7519.6|7516.8|7518|7515.2|2
1631785000000|2021-09-16 09:36:40|7517.7|7514.9|7517.7|7514.9|7517.9|7515.1|7517.2|7514.4|1
1631785010000|2021-09-16 09:36:50|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|7517.7|7514.9|0
1631785020000|2021-09-16 09:37:00|7517.6|7514.8|7517.1|7514.3|7517.6|7514.8|7516.2|7513.4|25
1631785030000|2021-09-16 09:37:10|7517.9|7515.1|7518.9|7516.1|7518.9|7516.1|7517.9|7515.1|0
1631785040000|2021-09-16 09:37:20|||||||||1
1631785050000|2021-09-16 09:37:30|||||||||1
1631785060000|2021-09-16 09:37:40|7519.2|7516.4|7520.4|7517.6|7520.4|7517.6|7519.2|7516.4|3
1631785070000|2021-09-16 09:37:50|7520.6|7517.8|7518.9|7516.1|7522.6|7519.8|7518.9|7516.1|1019
1631785080000|2021-09-16 09:38:00|7519.3|7516.5|7519.9|7517.1|7519.9|7517.1|7519.2|7516.4|3
1631785090000|2021-09-16 09:38:10|7519.7|7516.9|7519.4|7516.6|7519.7|7516.9|7519.4|7516.6|4
1631785100000|2021-09-16 09:38:20|7519.2|7516.4|7517.4|7514.6|7519.2|7516.4|7517.2|7514.4|10
1631785110000|2021-09-16 09:38:30|7517.2|7514.4|7517.9|7515.1|7517.9|7515.1|7517.2|7514.4|2
1631785120000|2021-09-16 09:38:40|||||||||2
1631785130000|2021-09-16 09:38:50|7518.2|7515.4|7518.2|7515.4|7518.4|7515.6|7517.4|7514.6|42
1631785140000|2021-09-16 09:39:00|7517.9|7515.1|7516.7|7513.9|7518.4|7515.6|7516.7|7513.9|22
1631785150000|2021-09-16 09:39:10|7516.2|7513.4|7514.9|7512.1|7516.2|7513.4|7514.2|7511.4|9
1631785160000|2021-09-16 09:39:20|7515.2|7512.4|7515.7|7512.9|7515.9|7513.1|7515.2|7512.4|35
1631785170000|2021-09-16 09:39:30|7514.9|7512.1|7514.7|7511.9|7515.2|7512.4|7514.5|7511.7|8
1631785180000|2021-09-16 09:39:40|7514.5|7511.7|7514.7|7511.9|7514.7|7511.9|7514.5|7511.7|0
1631785190000|2021-09-16 09:39:50|7514.5|7511.7|7514.2|7511.4|7514.7|7511.9|7514.2|7511.4|1
1631785200000|2021-09-16 09:40:00|7514.7|7511.9|7511.7|7508.9|7514.7|7511.9|7511.7|7508.9|14
1631785210000|2021-09-16 09:40:10|7512.2|7509.4|7514.2|7511.4|7514.2|7511.4|7512.2|7509.4|2
1631785220000|2021-09-16 09:40:20|7513.5|7510.7|7514|7511.2|7514|7511.2|7512.8|7510|29
1631785230000|2021-09-16 09:40:30|7514.2|7511.4|7515.2|7512.4|7515.2|7512.4|7513.5|7510.7|12
1631785250000|2021-09-16 09:40:50|7515|7512.2|7515.2|7512.4|7515.2|7512.4|7514.5|7511.7|10
1631785260000|2021-09-16 09:41:00|7515|7512.2|7515.2|7512.4|7515.2|7512.4|7514.7|7511.9|5
1631785270000|2021-09-16 09:41:10|||||||||1
1631785280000|2021-09-16 09:41:20|||||||||15
1631785290000|2021-09-16 09:41:30|7514.2|7511.4|7513.3|7510.5|7514.2|7511.4|7513.3|7510.5|10
1631785300000|2021-09-16 09:41:40|7513.5|7510.7|7514.2|7511.4|7514.2|7511.4|7513.5|7510.7|27
1631785310000|2021-09-16 09:41:50|7514.3|7511.5|7513.7|7510.9|7514.5|7511.7|7513|7510.2|4
1631785320000|2021-09-16 09:42:00|7514|7511.2|7514.5|7511.7|7514.5|7511.7|7514|7511.2|0
1631785330000|2021-09-16 09:42:10|7515.2|7512.4|7514.7|7511.9|7515.2|7512.4|7514.5|7511.7|25
1631785340000|2021-09-16 09:42:20|7514.5|7511.7|7514|7511.2|7514.5|7511.7|7514|7511.2|1
1631785350000|2021-09-16 09:42:30|7513.7|7510.9|7514.2|7511.4|7514.3|7511.5|7513.7|7510.9|0
1631785360000|2021-09-16 09:42:40|7514|7511.2|7514.7|7511.9|7514.7|7511.9|7514|7511.2|1
1631785370000|2021-09-16 09:42:50|7514.5|7511.7|7513.7|7510.9|7514.5|7511.7|7513.7|7510.9|4
1631785380000|2021-09-16 09:43:00|7514|7511.2|7514|7511.2|7514.5|7511.7|7514|7511.2|2
1631785390000|2021-09-16 09:43:10|7514.2|7511.4|7513.2|7510.4|7514.5|7511.7|7511.5|7508.7|49
1631785400000|2021-09-16 09:43:20|7513|7510.2|7513.5|7510.7|7513.5|7510.7|7511.5|7508.7|25
1631785410000|2021-09-16 09:43:30|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|0
1631785420000|2021-09-16 09:43:40|7513.5|7510.7|7515|7512.2|7515|7512.2|7513.5|7510.7|6
1631785430000|2021-09-16 09:43:50|7514.8|7512|7512.5|7509.7|7514.8|7512|7511.8|7509|20
1631785440000|2021-09-16 09:44:00|7512|7509.2|7510.8|7508|7512.5|7509.7|7510.8|7508|31
1631785450000|2021-09-16 09:44:10|7511|7508.2|7510.8|7508|7511.5|7508.7|7510.8|7508|14
1631785460000|2021-09-16 09:44:20|7511|7508.2|7511.4|7508.6|7511.4|7508.6|7511|7508.2|34
1631785470000|2021-09-16 09:44:30|7512|7509.2|7512|7509.2|7512.2|7509.4|7512|7509.2|0
1631785480000|2021-09-16 09:44:40|7511.5|7508.7|7511|7508.2|7511.5|7508.7|7510.8|7508|3
1631785490000|2021-09-16 09:44:50|7511.2|7508.4|7511.3|7508.5|7511.5|7508.7|7511.2|7508.4|0
1631785500000|2021-09-16 09:45:00|7511|7508.2|7510.8|7508|7511.5|7508.7|7510.8|7508|10
1631785510000|2021-09-16 09:45:10|7510.4|7507.6|7510.5|7507.7|7510.5|7507.7|7508.5|7505.7|20
1631785520000|2021-09-16 09:45:20|7511.2|7508.4|7511.3|7508.5|7511.5|7508.7|7511.2|7508.4|2
1631785530000|2021-09-16 09:45:30|7511.5|7508.7|7511.5|7508.7|7511.5|7508.7|7510.8|7508|1
1631785540000|2021-09-16 09:45:40|7511.1|7508.3|7510.5|7507.7|7511.1|7508.3|7510.5|7507.7|3
1631785550000|2021-09-16 09:45:50|7510.1|7507.3|7507.5|7504.7|7510.1|7507.3|7507.5|7504.7|7
1631785560000|2021-09-16 09:46:00|7506.8|7504|7507.7|7504.9|7507.7|7504.9|7505.8|7503|13
1631785570000|2021-09-16 09:46:10|7507.8|7505|7507.5|7504.7|7508|7505.2|7507.5|7504.7|10
1631785580000|2021-09-16 09:46:20|7508.5|7505.7|7509.3|7506.5|7509.5|7506.7|7508.5|7505.7|39
1631785590000|2021-09-16 09:46:30|7509|7506.2|7507|7504.2|7509|7506.2|7506.5|7503.7|7
1631785600000|2021-09-16 09:46:40|7507.3|7504.5|7508.5|7505.7|7508.5|7505.7|7507.3|7504.5|3
1631785610000|2021-09-16 09:46:50|7508.8|7506|7509|7506.2|7509|7506.2|7508.8|7506|1
1631785620000|2021-09-16 09:47:00|7509.5|7506.7|7509.8|7507|7509.8|7507|7509|7506.2|5
1631785630000|2021-09-16 09:47:10|7510|7507.2|7509.6|7506.8|7510.8|7508|7509.6|7506.8|5
1631785640000|2021-09-16 09:47:20|7509|7506.2|7510.5|7507.7|7510.5|7507.7|7508.8|7506|3
1631785650000|2021-09-16 09:47:30|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7509.5|7506.7|12
1631785660000|2021-09-16 09:47:40|7510.3|7507.5|7510.5|7507.7|7510.5|7507.7|7510.3|7507.5|41
1631785670000|2021-09-16 09:47:50|7510|7507.2|7510.3|7507.5|7510.5|7507.7|7510|7507.2|4
1631785680000|2021-09-16 09:48:00|7510.5|7507.7|7509|7506.2|7510.8|7508|7508|7505.2|16
1631785690000|2021-09-16 09:48:10|7509.1|7506.3|7508.8|7506|7509.1|7506.3|7508.8|7506|2
1631785700000|2021-09-16 09:48:20|7509.1|7506.3|7508.3|7505.5|7510.5|7507.7|7508.3|7505.5|8
1631785710000|2021-09-16 09:48:30|7508.5|7505.7|7508.8|7506|7508.8|7506|7508.3|7505.5|4
1631785720000|2021-09-16 09:48:40|7509.3|7506.5|7509.8|7507|7509.8|7507|7509.3|7506.5|1
1631785730000|2021-09-16 09:48:50|7510.3|7507.5|7511.3|7508.5|7511.5|7508.7|7510.3|7507.5|3
1631785740000|2021-09-16 09:49:00|7511|7508.2|7512|7509.2|7512|7509.2|7511|7508.2|11
1631785750000|2021-09-16 09:49:10|7512.2|7509.4|7515|7512.2|7515.8|7513|7512.2|7509.4|4
1631785760000|2021-09-16 09:49:20|7514.1|7511.3|7513.3|7510.5|7514.1|7511.3|7512.5|7509.7|8
1631785770000|2021-09-16 09:49:30|7512.8|7510|7511.5|7508.7|7512.8|7510|7511.3|7508.5|18
1631785780000|2021-09-16 09:49:40|7511.3|7508.5|7511|7508.2|7511.3|7508.5|7510.7|7507.9|0
1631785790000|2021-09-16 09:49:50|7510.8|7508|7510.7|7507.9|7510.8|7508|7510.5|7507.7|1
1631785800000|2021-09-16 09:50:00|7510.5|7507.7|7510.5|7507.7|7511.5|7508.7|7510.5|7507.7|9
1631785810000|2021-09-16 09:50:10|7510.7|7507.9|7510.5|7507.7|7511|7508.2|7510.5|7507.7|0
1631785820000|2021-09-16 09:50:20|7510.2|7507.4|7512.2|7509.4|7512.2|7509.4|7510.2|7507.4|12
1631785830000|2021-09-16 09:50:30|7512|7509.2|7512|7509.2|7513.3|7510.5|7511.5|7508.7|7
1631785840000|2021-09-16 09:50:40|7511.8|7509|7511.5|7508.7|7511.8|7509|7511.5|7508.7|0
1631785850000|2021-09-16 09:50:50|7510.8|7508|7510.7|7507.9|7510.8|7508|7510.7|7507.9|0
1631785860000|2021-09-16 09:51:00|7510.5|7507.7|7510.5|7507.7|7510.7|7507.9|7510.5|7507.7|1
1631785870000|2021-09-16 09:51:10|7510|7507.2|7510|7507.2|7510|7507.2|7510|7507.2|3
1631785880000|2021-09-16 09:51:20|7509.8|7507|7510|7507.2|7510.5|7507.7|7509.7|7506.9|8
1631785890000|2021-09-16 09:51:30|7509.8|7507|7508.2|7505.4|7509.8|7507|7508.2|7505.4|15
1631785900000|2021-09-16 09:51:40|7507|7504.2|7508|7505.2|7508|7505.2|7507|7504.2|2
1631785910000|2021-09-16 09:51:50|7508.5|7505.7|7508|7505.2|7508.5|7505.7|7507.5|7504.7|3
1631785920000|2021-09-16 09:52:00|7507.8|7505|7508.5|7505.7|7508.5|7505.7|7507.8|7505|1
1631785940000|2021-09-16 09:52:20|7508.2|7505.4|7507.2|7504.4|7508.2|7505.4|7507|7504.2|1
1631785950000|2021-09-16 09:52:30|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7506.8|7504|2
1631785960000|2021-09-16 09:52:40|7507.3|7504.5|7504.8|7502|7507.3|7504.5|7504.8|7502|27
1631785970000|2021-09-16 09:52:50|7505|7502.2|7505.8|7503|7505.8|7503|7505|7502.2|0
1631785980000|2021-09-16 09:53:00|7505.5|7502.7|7505.8|7503|7506.5|7503.7|7505.5|7502.7|6
1631785990000|2021-09-16 09:53:10|7505.1|7502.3|7503.2|7500.4|7505.1|7502.3|7501.8|7499|170
1631786000000|2021-09-16 09:53:20|7502.5|7499.7|7502.9|7500.1|7503|7500.2|7502.5|7499.7|8
1631786010000|2021-09-16 09:53:30|7503.5|7500.7|7504|7501.2|7504.5|7501.7|7503.5|7500.7|4
1631786020000|2021-09-16 09:53:40|7504.5|7501.7|7503.3|7500.5|7504.5|7501.7|7503.3|7500.5|0
1631786030000|2021-09-16 09:53:50|7503.5|7500.7|7504|7501.2|7504|7501.2|7503|7500.2|3
1631786040000|2021-09-16 09:54:00|7504.5|7501.7|7503.3|7500.5|7504.5|7501.7|7502.5|7499.7|7
1631786050000|2021-09-16 09:54:10|7502.8|7500|7504.5|7501.7|7504.5|7501.7|7502.8|7500|23
1631786060000|2021-09-16 09:54:20|7504.2|7501.4|7503|7500.2|7504.2|7501.4|7502.8|7500|18
1631786070000|2021-09-16 09:54:30|7503.3|7500.5|7502.2|7499.4|7503.5|7500.7|7502.2|7499.4|28
1631786080000|2021-09-16 09:54:40|7502.1|7499.3|7502.3|7499.5|7502.8|7500|7500.8|7498|209
1631786090000|2021-09-16 09:54:50|7502.5|7499.7|7502.8|7500|7502.8|7500|7502.5|7499.7|131
1631786100000|2021-09-16 09:55:00|7502.1|7499.3|7500.3|7497.5|7502.1|7499.3|7500.3|7497.5|80
1631786110000|2021-09-16 09:55:10|7500.8|7498|7501|7498.2|7501|7498.2|7500.8|7498|1
1631786120000|2021-09-16 09:55:20|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|7501|7498.2|6
1631786130000|2021-09-16 09:55:30|7501|7498.2|7501.8|7499|7501.8|7499|7501|7498.2|1
1631786140000|2021-09-16 09:55:40|7502.8|7500|7502.8|7500|7502.8|7500|7502.8|7500|5
1631786150000|2021-09-16 09:55:50|7503.3|7500.5|7503|7500.2|7503.3|7500.5|7503|7500.2|0
1631786160000|2021-09-16 09:56:00|7502|7499.2|7501|7498.2|7502|7499.2|7501|7498.2|5
1631786170000|2021-09-16 09:56:10|7501.3|7498.5|7501.5|7498.7|7501.8|7499|7501|7498.2|4
1631786180000|2021-09-16 09:56:20|7501.8|7499|7502.8|7500|7504.3|7501.5|7501.8|7499|28
1631786190000|2021-09-16 09:56:30|7503|7500.2|7503.5|7500.7|7503.8|7501|7503|7500.2|12
1631786200000|2021-09-16 09:56:40|7503.8|7501|7504.2|7501.4|7504.2|7501.4|7503.8|7501|6
1631786210000|2021-09-16 09:56:50|7504.8|7502|7504|7501.2|7504.8|7502|7503.8|7501|11
1631786220000|2021-09-16 09:57:00|7503.8|7501|7503.3|7500.5|7503.8|7501|7502.5|7499.7|6
1631786230000|2021-09-16 09:57:10|7503.8|7501|7503.8|7501|7503.8|7501|7503.8|7501|5
1631786250000|2021-09-16 09:57:30|7503|7500.2|7502.3|7499.5|7503|7500.2|7502|7499.2|7
1631786260000|2021-09-16 09:57:40|7502.5|7499.7|7503.5|7500.7|7503.5|7500.7|7502.5|7499.7|26
1631786270000|2021-09-16 09:57:50|7503|7500.2|7503|7500.2|7503|7500.2|7503|7500.2|0
1631786280000|2021-09-16 09:58:00|7502.8|7500|7503.5|7500.7|7503.8|7501|7502.8|7500|4
1631786290000|2021-09-16 09:58:10|7503.8|7501|7503.8|7501|7503.8|7501|7503.3|7500.5|2
1631786300000|2021-09-16 09:58:20|7503.9|7501.1|7503.3|7500.5|7503.9|7501.1|7503|7500.2|9
1631786310000|2021-09-16 09:58:30|7503|7500.2|7502|7499.2|7503.3|7500.5|7502|7499.2|4
1631786320000|2021-09-16 09:58:40|7501.8|7499|7501.8|7499|7501.8|7499|7501.8|7499|1
1631786330000|2021-09-16 09:58:50|7501|7498.2|7500.8|7498|7501|7498.2|7500.8|7498|13
1631786340000|2021-09-16 09:59:00|7500.1|7497.3|7499.3|7496.5|7500.1|7497.3|7498.5|7495.7|41
1631786350000|2021-09-16 09:59:10|7499.5|7496.7|7498|7495.2|7499.8|7497|7498|7495.2|21
1631786360000|2021-09-16 09:59:20|7498.3|7495.5|7498.3|7495.5|7498.8|7496|7498|7495.2|2
1631786370000|2021-09-16 09:59:30|7497.8|7495|7497.8|7495|7497.8|7495|7497.8|7495|1
1631786380000|2021-09-16 09:59:40|7497.3|7494.5|7498.8|7496|7498.8|7496|7497.3|7494.5|6
1631786390000|2021-09-16 09:59:50|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|2
1631786400000|2021-09-16 10:00:00|7499|7496.2|7497.3|7494.5|7499|7496.2|7496|7493.2|66
1631786410000|2021-09-16 10:00:10|7497.8|7495|7498.5|7495.7|7498.5|7495.7|7497.5|7494.7|2
1631786420000|2021-09-16 10:00:20|7498.8|7496|7499.8|7497|7499.8|7497|7497.8|7495|4
1631786430000|2021-09-16 10:00:30|7500|7497.2|7501.7|7498.9|7501.7|7498.9|7500|7497.2|14
1631786440000|2021-09-16 10:00:40|7502.2|7499.4|7502.5|7499.7|7502.5|7499.7|7502.2|7499.4|0
1631786450000|2021-09-16 10:00:50|7503|7500.2|7502.7|7499.9|7503.2|7500.4|7502.7|7499.9|2
1631786460000|2021-09-16 10:01:00|7503|7500.2|7505.5|7502.7|7506|7503.2|7502.7|7499.9|57
1631786470000|2021-09-16 10:01:10|7505.2|7502.4|7506|7503.2|7506|7503.2|7504.7|7501.9|16
1631786480000|2021-09-16 10:01:20|7505.7|7502.9|7504.5|7501.7|7506.2|7503.4|7504.5|7501.7|16
1631786490000|2021-09-16 10:01:30|7504|7501.2|7504|7501.2|7504.5|7501.7|7504|7501.2|1
1631786500000|2021-09-16 10:01:40|7504.7|7501.9|7503.2|7500.4|7504.7|7501.9|7502.7|7499.9|5
1631786510000|2021-09-16 10:01:50|7503|7500.2|7503.2|7500.4|7503.2|7500.4|7503|7500.2|1
1631786520000|2021-09-16 10:02:00|||||||||1
1631786530000|2021-09-16 10:02:10|7503|7500.2|7503|7500.2|7503.2|7500.4|7502.7|7499.9|2
1631786550000|2021-09-16 10:02:30|7503.2|7500.4|7504.7|7501.9|7504.7|7501.9|7503.2|7500.4|4
1631786560000|2021-09-16 10:02:40|||||||||2
1631786570000|2021-09-16 10:02:50|7504|7501.2|7503.2|7500.4|7504|7501.2|7503|7500.2|9
1631786580000|2021-09-16 10:03:00|7503|7500.2|7503|7500.2|7503|7500.2|7503|7500.2|1
1631786590000|2021-09-16 10:03:10|7502.7|7499.9|7502.7|7499.9|7502.7|7499.9|7502.7|7499.9|1
1631786610000|2021-09-16 10:03:30|7502.2|7499.4|7501|7498.2|7502.7|7499.9|7501|7498.2|56
1631786620000|2021-09-16 10:03:40|7501.7|7498.9|7503|7500.2|7503|7500.2|7501.7|7498.9|12
1631786630000|2021-09-16 10:03:50|7503.2|7500.4|7503.2|7500.4|7503.2|7500.4|7503.2|7500.4|3
1631786640000|2021-09-16 10:04:00|7503.5|7500.7|7503.7|7500.9|7504|7501.2|7503.5|7500.7|1
1631786650000|2021-09-16 10:04:10|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|7504|7501.2|6
1631786660000|2021-09-16 10:04:20|7504.5|7501.7|7503|7500.2|7504.5|7501.7|7502.7|7499.9|4
1631786680000|2021-09-16 10:04:40|7503.5|7500.7|7503.2|7500.4|7503.5|7500.7|7503.2|7500.4|1
1631786690000|2021-09-16 10:04:50|7503.7|7500.9|7503.5|7500.7|7504|7501.2|7503.5|7500.7|3
1631786700000|2021-09-16 10:05:00|7503.3|7500.5|7502|7499.2|7503.3|7500.5|7502|7499.2|5
1631786710000|2021-09-16 10:05:10|7502.5|7499.7|7504|7501.2|7504|7501.2|7502.5|7499.7|24
1631786720000|2021-09-16 10:05:20|7504.5|7501.7|7504.7|7501.9|7504.7|7501.9|7504.5|7501.7|4
1631786730000|2021-09-16 10:05:30|7505.7|7502.9|7508.5|7505.7|7508.5|7505.7|7505.7|7502.9|24
1631786740000|2021-09-16 10:05:40|7508|7505.2|7510.7|7507.9|7510.7|7507.9|7508|7505.2|23
1631786750000|2021-09-16 10:05:50|7510.5|7507.7|7510.2|7507.4|7510.5|7507.7|7509.2|7506.4|55
1631786760000|2021-09-16 10:06:00|7510|7507.2|7509|7506.2|7510|7507.2|7508.2|7505.4|7
1631786770000|2021-09-16 10:06:10|7508.7|7505.9|7510.7|7507.9|7510.7|7507.9|7508.7|7505.9|9
1631786780000|2021-09-16 10:06:20|7511|7508.2|7511.7|7508.9|7511.7|7508.9|7511|7508.2|23
1631786790000|2021-09-16 10:06:30|7512|7509.2|7512.4|7509.6|7512.4|7509.6|7511.7|7508.9|47
1631786800000|2021-09-16 10:06:40|7513|7510.2|7514|7511.2|7514|7511.2|7513|7510.2|4
1631786810000|2021-09-16 10:06:50|7514.2|7511.4|7515.7|7512.9|7515.7|7512.9|7514.2|7511.4|3
1631786820000|2021-09-16 10:07:00|7515|7512.2|7514.2|7511.4|7515|7512.2|7514.2|7511.4|8
1631786830000|2021-09-16 10:07:10|7514.4|7511.6|7515|7512.2|7515|7512.2|7514.4|7511.6|2
1631786840000|2021-09-16 10:07:20|7515.2|7512.4|7512.5|7509.7|7515.2|7512.4|7512.5|7509.7|6
1631786850000|2021-09-16 10:07:30|7512.2|7509.4|7513|7510.2|7513|7510.2|7512.2|7509.4|7
1631786860000|2021-09-16 10:07:40|7512.5|7509.7|7512.2|7509.4|7512.8|7510|7512|7509.2|9
1631786870000|2021-09-16 10:07:50|7512.4|7509.6|7512.7|7509.9|7512.7|7509.9|7512|7509.2|1
1631786880000|2021-09-16 10:08:00|||||||||26
1631786890000|2021-09-16 10:08:10|7512|7509.2|7509.7|7506.9|7512|7509.2|7509.7|7506.9|35
1631786900000|2021-09-16 10:08:20|7509.3|7506.5|7509|7506.2|7509.3|7506.5|7509|7506.2|2
1631786910000|2021-09-16 10:08:30|7507.8|7505|7507|7504.2|7507.8|7505|7507|7504.2|1
1631786920000|2021-09-16 10:08:40|7506.4|7503.6|7506|7503.2|7506.4|7503.6|7505.5|7502.7|8
1631786930000|2021-09-16 10:08:50|7505.7|7502.9|7502.3|7499.5|7505.7|7502.9|7502.3|7499.5|40
1631786940000|2021-09-16 10:09:00|7502|7499.2|7500|7497.2|7502.7|7499.9|7499|7496.2|9
1631786950000|2021-09-16 10:09:10|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|1
1631786960000|2021-09-16 10:09:20|7499|7496.2|7498.7|7495.9|7500|7497.2|7498.7|7495.9|18
1631786970000|2021-09-16 10:09:30|7499|7496.2|7499|7496.2|7499.7|7496.9|7499|7496.2|2
1631786980000|2021-09-16 10:09:40|7499.7|7496.9|7500.2|7497.4|7500.2|7497.4|7499.7|7496.9|2
1631786990000|2021-09-16 10:09:50|7500.5|7497.7|7499.2|7496.4|7500.7|7497.9|7499.2|7496.4|7
1631787000000|2021-09-16 10:10:00|7498.7|7495.9|7499.7|7496.9|7499.7|7496.9|7498.7|7495.9|2
1631787010000|2021-09-16 10:10:10|7499.4|7496.6|7499.7|7496.9|7499.7|7496.9|7497.7|7494.9|12
1631787020000|2021-09-16 10:10:20|7500.2|7497.4|7500.4|7497.6|7500.4|7497.6|7500.2|7497.4|14
1631787030000|2021-09-16 10:10:30|7500.7|7497.9|7501.7|7498.9|7501.7|7498.9|7500.7|7497.9|7
1631787040000|2021-09-16 10:10:40|7500.7|7497.9|7499|7496.2|7500.7|7497.9|7499|7496.2|23
1631787050000|2021-09-16 10:10:50|7498.7|7495.9|7497.2|7494.4|7498.7|7495.9|7496.7|7493.9|24
1631787060000|2021-09-16 10:11:00|7497.4|7494.6|7499.2|7496.4|7499.5|7496.7|7497.4|7494.6|10
1631787070000|2021-09-16 10:11:10|7499.7|7496.9|7500.7|7497.9|7500.7|7497.9|7499.7|7496.9|16
1631787080000|2021-09-16 10:11:20|7501.7|7498.9|7501.7|7498.9|7502.7|7499.9|7501|7498.2|47
1631787090000|2021-09-16 10:11:30|7502|7499.2|7502.2|7499.4|7502.2|7499.4|7501.2|7498.4|15
1631787100000|2021-09-16 10:11:40|7502.4|7499.6|7502.5|7499.7|7502.7|7499.9|7502.4|7499.6|0
1631787110000|2021-09-16 10:11:50|7502|7499.2|7500.4|7497.6|7502|7499.2|7500|7497.2|16
1631787120000|2021-09-16 10:12:00|7500.7|7497.9|7502.2|7499.4|7502.2|7499.4|7500.7|7497.9|14
1631787130000|2021-09-16 10:12:10|7502|7499.2|7502|7499.2|7502.7|7499.9|7502|7499.2|1
1631787140000|2021-09-16 10:12:20|7501.5|7498.7|7501.7|7498.9|7501.7|7498.9|7501.2|7498.4|3
1631787150000|2021-09-16 10:12:30|||||||||9
1631787160000|2021-09-16 10:12:40|7500.5|7497.7|7500.7|7497.9|7500.7|7497.9|7500.2|7497.4|4
1631787170000|2021-09-16 10:12:50|7500.2|7497.4|7499.7|7496.9|7500.2|7497.4|7499.7|7496.9|11
1631787180000|2021-09-16 10:13:00|||||||||1
1631787200000|2021-09-16 10:13:20|7500|7497.2|7500|7497.2|7500.2|7497.4|7500|7497.2|4
1631787210000|2021-09-16 10:13:30|7500.2|7497.4|7500.7|7497.9|7500.7|7497.9|7500.2|7497.4|5
1631787220000|2021-09-16 10:13:40|7500|7497.2|7500.7|7497.9|7501.2|7498.4|7500|7497.2|32
1631787230000|2021-09-16 10:13:50|7500.5|7497.7|7500.7|7497.9|7500.7|7497.9|7500.4|7497.6|10
1631787240000|2021-09-16 10:14:00|7500.5|7497.7|7500|7497.2|7500.7|7497.9|7499.4|7496.6|42
1631787260000|2021-09-16 10:14:20|7500.3|7497.5|7498.2|7495.4|7500.7|7497.9|7498.2|7495.4|5
1631787270000|2021-09-16 10:14:30|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|0
1631787280000|2021-09-16 10:14:40|7498|7495.2|7499|7496.2|7499.2|7496.4|7498|7495.2|4
1631787290000|2021-09-16 10:14:50|7499.2|7496.4|7498|7495.2|7499.2|7496.4|7498|7495.2|21
1631787300000|2021-09-16 10:15:00|||||||||13
1631787310000|2021-09-16 10:15:10|7498.3|7495.5|7498|7495.2|7498.5|7495.7|7498|7495.2|10
1631787320000|2021-09-16 10:15:20|7499.2|7496.4|7501|7498.2|7501.3|7498.5|7498.7|7495.9|33
1631787330000|2021-09-16 10:15:30|7500.7|7497.9|7500|7497.2|7501.2|7498.4|7500|7497.2|8
1631787340000|2021-09-16 10:15:40|7499.7|7496.9|7498.2|7495.4|7499.7|7496.9|7498|7495.2|37
1631787350000|2021-09-16 10:15:50|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|7497.7|7494.9|1
1631787360000|2021-09-16 10:16:00|7499|7496.2|7499|7496.2|7499|7496.2|7499|7496.2|27
1631787370000|2021-09-16 10:16:10|7499.2|7496.4|7499|7496.2|7499.2|7496.4|7499|7496.2|8
1631787380000|2021-09-16 10:16:20|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|7499.7|7496.9|1
1631787400000|2021-09-16 10:16:40|7501.2|7498.4|7503|7500.2|7503|7500.2|7501.2|7498.4|26
1631787410000|2021-09-16 10:16:50|7502.4|7499.6|7502.2|7499.4|7502.5|7499.7|7502.2|7499.4|13
1631787420000|2021-09-16 10:17:00|7502.4|7499.6|7502.7|7499.9|7502.7|7499.9|7502.4|7499.6|0
1631787430000|2021-09-16 10:17:10|7502.3|7499.5|7500.7|7497.9|7502.3|7499.5|7500.7|7497.9|8
1631787440000|2021-09-16 10:17:20|7500.2|7497.4|7500.2|7497.4|7500.7|7497.9|7500|7497.2|1
1631787450000|2021-09-16 10:17:30|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|0
1631787460000|2021-09-16 10:17:40|7500.2|7497.4|7499.7|7496.9|7500.2|7497.4|7499|7496.2|5
1631787470000|2021-09-16 10:17:50|7499.9|7497.1|7500.7|7497.9|7500.7|7497.9|7499.9|7497.1|1
1631787480000|2021-09-16 10:18:00|7501.3|7498.5|7501.7|7498.9|7501.7|7498.9|7501.3|7498.5|10
1631787490000|2021-09-16 10:18:10|7502.2|7499.4|7501.7|7498.9|7502.2|7499.4|7501.7|7498.9|34
1631787510000|2021-09-16 10:18:30|7502.2|7499.4|7501.7|7498.9|7502.2|7499.4|7501.7|7498.9|7
1631787520000|2021-09-16 10:18:40|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|1
1631787530000|2021-09-16 10:18:50|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|5
1631787540000|2021-09-16 10:19:00|||||||||4
1631787550000|2021-09-16 10:19:10|7502.7|7499.9|7503|7500.2|7503.2|7500.4|7502.7|7499.9|3
1631787560000|2021-09-16 10:19:20|7502.7|7499.9|7501.7|7498.9|7502.7|7499.9|7501.7|7498.9|41
1631787570000|2021-09-16 10:19:30|||||||||1
1631787580000|2021-09-16 10:19:40|7500.5|7497.7|7500.7|7497.9|7500.7|7497.9|7500.5|7497.7|37
1631787590000|2021-09-16 10:19:50|7500.5|7497.7|7502.7|7499.9|7503.5|7500.7|7500.3|7497.5|10
1631787600000|2021-09-16 10:20:00|7502.3|7499.5|7503|7500.2|7503|7500.2|7502.3|7499.5|5
1631787610000|2021-09-16 10:20:10|7502.7|7499.9|7503|7500.2|7503|7500.2|7502.3|7499.5|16
1631787620000|2021-09-16 10:20:20|7502.7|7499.9|7501|7498.2|7502.7|7499.9|7501|7498.2|13
1631787630000|2021-09-16 10:20:30|7501.5|7498.7|7501.7|7498.9|7501.7|7498.9|7501.4|7498.6|5
1631787640000|2021-09-16 10:20:40|7502.3|7499.5|7502.7|7499.9|7502.7|7499.9|7502.3|7499.5|3
1631787650000|2021-09-16 10:20:50|7503.2|7500.4|7503.5|7500.7|7503.7|7500.9|7503|7500.2|14
1631787660000|2021-09-16 10:21:00|||||||||77
1631787670000|2021-09-16 10:21:10|7504|7501.2|7503.3|7500.5|7504|7501.2|7503.3|7500.5|1
1631787680000|2021-09-16 10:21:20|7503.5|7500.7|7504|7501.2|7505|7502.2|7503.5|7500.7|55
1631787690000|2021-09-16 10:21:30|7504.5|7501.7|7504.3|7501.5|7504.5|7501.7|7504.3|7501.5|0
1631787700000|2021-09-16 10:21:40|7504.1|7501.3|7503.7|7500.9|7504.1|7501.3|7503|7500.2|39
1631787710000|2021-09-16 10:21:50|7503.4|7500.6|7504.5|7501.7|7504.5|7501.7|7503.2|7500.4|32
1631787720000|2021-09-16 10:22:00|7504.3|7501.5|7505.5|7502.7|7506|7503.2|7504.3|7501.5|4
1631787730000|2021-09-16 10:22:10|7506|7503.2|7506.3|7503.5|7508|7505.2|7506|7503.2|25
1631787740000|2021-09-16 10:22:20|7505.7|7502.9|7503.5|7500.7|7505.7|7502.9|7503|7500.2|10
1631787750000|2021-09-16 10:22:30|7503|7500.2|7502|7499.2|7503|7500.2|7501.8|7499|0
1631787760000|2021-09-16 10:22:40|7501.8|7499|7502|7499.2|7502|7499.2|7501.3|7498.5|1
1631787780000|2021-09-16 10:23:00|7501.3|7498.5|7500.5|7497.7|7501.3|7498.5|7500.3|7497.5|9
1631787790000|2021-09-16 10:23:10|7500.7|7497.9|7500.5|7497.7|7500.7|7497.9|7500.5|7497.7|5
1631787800000|2021-09-16 10:23:20|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|0
1631787810000|2021-09-16 10:23:30|7501.7|7498.9|7502.3|7499.5|7502.3|7499.5|7501.7|7498.9|38
1631787820000|2021-09-16 10:23:40|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|1
1631787830000|2021-09-16 10:23:50|7501.6|7498.8|7500.5|7497.7|7501.6|7498.8|7500.3|7497.5|12
1631787840000|2021-09-16 10:24:00|7500.7|7497.9|7500.5|7497.7|7500.7|7497.9|7500.5|7497.7|1
1631787850000|2021-09-16 10:24:10|||||||||1
1631787860000|2021-09-16 10:24:20|7501|7498.2|7501.7|7498.9|7501.7|7498.9|7501|7498.2|2
1631787870000|2021-09-16 10:24:30|||||||||1
1631787880000|2021-09-16 10:24:40|7501.5|7498.7|7500.8|7498|7501.5|7498.7|7500.8|7498|53
1631787890000|2021-09-16 10:24:50|7501|7498.2|7501|7498.2|7501|7498.2|7500.3|7497.5|4
1631787900000|2021-09-16 10:25:00|7500.8|7498|7500.7|7497.9|7501|7498.2|7500.7|7497.9|17
1631787910000|2021-09-16 10:25:10|7501.3|7498.5|7501.5|7498.7|7501.5|7498.7|7501.3|7498.5|6
1631787920000|2021-09-16 10:25:20|7502|7499.2|7501.5|7498.7|7502|7499.2|7501.5|7498.7|18
1631787930000|2021-09-16 10:25:30|7501.3|7498.5|7501|7498.2|7501.3|7498.5|7501|7498.2|0
1631787940000|2021-09-16 10:25:40|7501.3|7498.5|7501.5|7498.7|7501.5|7498.7|7501.3|7498.5|4
1631787950000|2021-09-16 10:25:50|7501.3|7498.5|7501.2|7498.4|7501.3|7498.5|7500.5|7497.7|26
1631787960000|2021-09-16 10:26:00|7501.5|7498.7|7501|7498.2|7501.7|7498.9|7501|7498.2|2
1631787970000|2021-09-16 10:26:10|7500.7|7497.9|7501|7498.2|7501|7498.2|7500.7|7497.9|17
1631787980000|2021-09-16 10:26:20|7501.5|7498.7|7501.7|7498.9|7501.7|7498.9|7501.5|7498.7|1
1631787990000|2021-09-16 10:26:30|7502|7499.2|7501.7|7498.9|7502|7499.2|7501.3|7498.5|15
1631788000000|2021-09-16 10:26:40|7502.3|7499.5|7502.3|7499.5|7502.7|7499.9|7501.3|7498.5|11
1631788010000|2021-09-16 10:26:50|7501.5|7498.7|7502.7|7499.9|7502.7|7499.9|7501.5|7498.7|6
1631788020000|2021-09-16 10:27:00|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|1
1631788030000|2021-09-16 10:27:10|7502.7|7499.9|7502.3|7499.5|7502.7|7499.9|7502.3|7499.5|1
1631788040000|2021-09-16 10:27:20|7502|7499.2|7507.7|7504.9|7507.7|7504.9|7502|7499.2|32
1631788050000|2021-09-16 10:27:30|7507.5|7504.7|7506.3|7503.5|7507.7|7504.9|7506.3|7503.5|1
1631788060000|2021-09-16 10:27:40|7505.7|7502.9|7507.3|7504.5|7507.3|7504.5|7505.7|7502.9|4
1631788070000|2021-09-16 10:27:50|7507.9|7505.1|7507.7|7504.9|7508.3|7505.5|7507.7|7504.9|2
1631788080000|2021-09-16 10:28:00|7507.5|7504.7|7506.7|7503.9|7507.7|7504.9|7506.7|7503.9|5
1631788090000|2021-09-16 10:28:10|7505.7|7502.9|7505.7|7502.9|7505.7|7502.9|7505.5|7502.7|1
1631788100000|2021-09-16 10:28:20|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|8
1631788110000|2021-09-16 10:28:30|7504.5|7501.7|7504.7|7501.9|7504.7|7501.9|7504.5|7501.7|10
1631788120000|2021-09-16 10:28:40|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|5
1631788130000|2021-09-16 10:28:50|7503|7500.2|7503.2|7500.4|7504.7|7501.9|7503|7500.2|32
1631788140000|2021-09-16 10:29:00|7503|7500.2|7503.7|7500.9|7503.7|7500.9|7503|7500.2|2
1631788150000|2021-09-16 10:29:10|7503|7500.2|7503|7500.2|7503|7500.2|7503|7500.2|3
1631788160000|2021-09-16 10:29:20|7502.7|7499.9|7502|7499.2|7502.7|7499.9|7502|7499.2|1
1631788170000|2021-09-16 10:29:30|7502.2|7499.4|7501.5|7498.7|7502.2|7499.4|7501.5|7498.7|1
1631788180000|2021-09-16 10:29:40|||||||||1
1631788190000|2021-09-16 10:29:50|7501.3|7498.5|7500.7|7497.9|7501.3|7498.5|7500.3|7497.5|3
1631788200000|2021-09-16 10:30:00|7501.1|7498.3|7500.8|7498|7501.1|7498.3|7500.5|7497.7|18
1631788210000|2021-09-16 10:30:10|7500.5|7497.7|7503.5|7500.7|7503.5|7500.7|7500.3|7497.5|233
1631788220000|2021-09-16 10:30:20|7503.3|7500.5|7503.3|7500.5|7503.3|7500.5|7502.3|7499.5|9
1631788230000|2021-09-16 10:30:30|7504.3|7501.5|7503.7|7500.9|7505.3|7502.5|7503.7|7500.9|337
1631788240000|2021-09-16 10:30:40|7504.2|7501.4|7504.5|7501.7|7505|7502.2|7504.2|7501.4|0
1631788250000|2021-09-16 10:30:50|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|0
1631788260000|2021-09-16 10:31:00|7504.2|7501.4|7504.2|7501.4|7504.5|7501.7|7504|7501.2|19
1631788270000|2021-09-16 10:31:10|7504.4|7501.6|7504|7501.2|7505|7502.2|7504|7501.2|10
1631788280000|2021-09-16 10:31:20|7503.5|7500.7|7503|7500.2|7503.5|7500.7|7502.5|7499.7|3
1631788290000|2021-09-16 10:31:30|7503.5|7500.7|7503.7|7500.9|7503.8|7501|7503.5|7500.7|1
1631788300000|2021-09-16 10:31:40|7504|7501.2|7504|7501.2|7504|7501.2|7504|7501.2|1
1631788310000|2021-09-16 10:31:50|7503.5|7500.7|7504|7501.2|7504|7501.2|7503.5|7500.7|0
1631788320000|2021-09-16 10:32:00|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|0
1631788340000|2021-09-16 10:32:20|7504|7501.2|7501.5|7498.7|7504|7501.2|7501.5|7498.7|10
1631788350000|2021-09-16 10:32:30|7501.7|7498.9|7500.3|7497.5|7503|7500.2|7500.3|7497.5|12
1631788360000|2021-09-16 10:32:40|7500.5|7497.7|7500.5|7497.7|7500.8|7498|7500.3|7497.5|6
1631788370000|2021-09-16 10:32:50|7500.3|7497.5|7501.5|7498.7|7501.5|7498.7|7500.3|7497.5|8
1631788380000|2021-09-16 10:33:00|7501.3|7498.5|7501.5|7498.7|7501.5|7498.7|7501.3|7498.5|2
1631788390000|2021-09-16 10:33:10|7501.7|7498.9|7503|7500.2|7503|7500.2|7501.5|7498.7|3
1631788410000|2021-09-16 10:33:30|7503.3|7500.5|7503.5|7500.7|7504|7501.2|7503.3|7500.5|2
1631788430000|2021-09-16 10:33:50|7503.3|7500.5|7501.3|7498.5|7503.3|7500.5|7501.3|7498.5|4
1631788440000|2021-09-16 10:34:00|7501|7498.2|7501|7498.2|7501|7498.2|7501|7498.2|0
1631788450000|2021-09-16 10:34:10|7501.3|7498.5|7501|7498.2|7501.5|7498.7|7501|7498.2|1
1631788460000|2021-09-16 10:34:20|7501.5|7498.7|7501.3|7498.5|7501.5|7498.7|7501.3|7498.5|0
1631788470000|2021-09-16 10:34:30|7501|7498.2|7501.5|7498.7|7501.5|7498.7|7500.7|7497.9|4
1631788480000|2021-09-16 10:34:40|7502|7499.2|7501.8|7499|7502|7499.2|7501.8|7499|0
1631788490000|2021-09-16 10:34:50|7501.7|7498.9|7501.8|7499|7502|7499.2|7501.5|7498.7|0
1631788500000|2021-09-16 10:35:00|7501.6|7498.8|7502.5|7499.7|7502.7|7499.9|7500.7|7497.9|63
1631788510000|2021-09-16 10:35:10|7502.7|7499.9|7502.7|7499.9|7502.7|7499.9|7502.5|7499.7|1
1631788520000|2021-09-16 10:35:20|7502.5|7499.7|7502.5|7499.7|7502.7|7499.9|7502.3|7499.5|4
1631788530000|2021-09-16 10:35:30|7502.3|7499.5|7502.5|7499.7|7503|7500.2|7502.3|7499.5|3
1631788540000|2021-09-16 10:35:40|7502.3|7499.5|7500.7|7497.9|7502.3|7499.5|7500.5|7497.7|3
1631788550000|2021-09-16 10:35:50|7501|7498.2|7500.7|7497.9|7501|7498.2|7500.3|7497.5|6
1631788560000|2021-09-16 10:36:00|7501|7498.2|7500.5|7497.7|7501.3|7498.5|7500.5|7497.7|3
1631788570000|2021-09-16 10:36:10|7500.3|7497.5|7501|7498.2|7501|7498.2|7500.3|7497.5|1
1631788580000|2021-09-16 10:36:20|7501.2|7498.4|7501|7498.2|7501.5|7498.7|7501|7498.2|0
1631788590000|2021-09-16 10:36:30|7500.8|7498|7500.8|7498|7500.8|7498|7500.8|7498|4
1631788600000|2021-09-16 10:36:40|7500.5|7497.7|7501|7498.2|7501.3|7498.5|7500.3|7497.5|13
1631788620000|2021-09-16 10:37:00|7500.8|7498|7502|7499.2|7502|7499.2|7500.8|7498|5
1631788640000|2021-09-16 10:37:20|||||||||1
1631788650000|2021-09-16 10:37:30|7501.6|7498.8|7501.7|7498.9|7501.7|7498.9|7500.8|7498|8
1631788660000|2021-09-16 10:37:40|7501.5|7498.7|7501.7|7498.9|7501.7|7498.9|7501.5|7498.7|7
1631788680000|2021-09-16 10:38:00|7502|7499.2|7501.8|7499|7504.3|7501.5|7501.8|7499|33
1631788690000|2021-09-16 10:38:10|7501.5|7498.7|7501.5|7498.7|7502|7499.2|7501|7498.2|2
1631788700000|2021-09-16 10:38:20|7502|7499.2|7502.7|7499.9|7502.7|7499.9|7501.5|7498.7|12
1631788710000|2021-09-16 10:38:30|7502.8|7500|7502.8|7500|7503|7500.2|7502.5|7499.7|1
1631788720000|2021-09-16 10:38:40|7502.5|7499.7|7502.5|7499.7|7502.7|7499.9|7502.5|7499.7|1
1631788730000|2021-09-16 10:38:50|7502.7|7499.9|7501.5|7498.7|7502.8|7500|7501.5|7498.7|16
1631788740000|2021-09-16 10:39:00|7501|7498.2|7502.5|7499.7|7503|7500.2|7500.5|7497.7|28
1631788750000|2021-09-16 10:39:10|7502.2|7499.4|7502|7499.2|7502.2|7499.4|7502|7499.2|0
1631788770000|2021-09-16 10:39:30|7501.5|7498.7|7502|7499.2|7502|7499.2|7501.5|7498.7|1
1631788780000|2021-09-16 10:39:40|7503|7500.2|7500.7|7497.9|7503|7500.2|7500.3|7497.5|13
1631788790000|2021-09-16 10:39:50|7501.7|7498.9|7500.7|7497.9|7501.7|7498.9|7500.7|7497.9|31
1631788800000|2021-09-16 10:40:00|7501|7498.2|7502.7|7499.9|7502.7|7499.9|7501|7498.2|3
1631788810000|2021-09-16 10:40:10|7502.5|7499.7|7502.7|7499.9|7503|7500.2|7502.2|7499.4|13
1631788820000|2021-09-16 10:40:20|7503.7|7500.9|7504|7501.2|7504|7501.2|7503.7|7500.9|14
1631788830000|2021-09-16 10:40:30|7503.7|7500.9|7502.7|7499.9|7503.7|7500.9|7502.5|7499.7|7
1631788840000|2021-09-16 10:40:40|7502.5|7499.7|7503|7500.2|7503|7500.2|7502.2|7499.4|13
1631788850000|2021-09-16 10:40:50|7502.8|7500|7502.7|7499.9|7502.8|7500|7502.5|7499.7|1
1631788860000|2021-09-16 10:41:00|7503|7500.2|7501.5|7498.7|7503|7500.2|7501.5|7498.7|0
1631788870000|2021-09-16 10:41:10|7501.7|7498.9|7502.2|7499.4|7503.7|7500.9|7501.5|7498.7|14
1631788880000|2021-09-16 10:41:20|7502|7499.2|7503.7|7500.9|7503.7|7500.9|7502|7499.2|46
1631788890000|2021-09-16 10:41:30|||||||||26
1631788900000|2021-09-16 10:41:40|7504|7501.2|7504.2|7501.4|7505.2|7502.4|7504|7501.2|5
1631788910000|2021-09-16 10:41:50|7504.8|7502|7506.2|7503.4|7506.2|7503.4|7504.8|7502|33
1631788920000|2021-09-16 10:42:00|7505.7|7502.9|7506.2|7503.4|7506.2|7503.4|7505.7|7502.9|0
1631788930000|2021-09-16 10:42:10|7506|7503.2|7506.2|7503.4|7506.2|7503.4|7506|7503.2|0
1631788940000|2021-09-16 10:42:20|7506|7503.2|7505.7|7502.9|7506|7503.2|7505.7|7502.9|1
1631788950000|2021-09-16 10:42:30|7506|7503.2|7505.7|7502.9|7506|7503.2|7505.7|7502.9|7
1631788970000|2021-09-16 10:42:50|7506|7503.2|7506.7|7503.9|7506.7|7503.9|7506|7503.2|6
1631788980000|2021-09-16 10:43:00|7506.4|7503.6|7505.7|7502.9|7506.4|7503.6|7505.7|7502.9|2
1631788990000|2021-09-16 10:43:10|7506.2|7503.4|7506.2|7503.4|7506.7|7503.9|7506.2|7503.4|3
1631789000000|2021-09-16 10:43:20|7506.7|7503.9|7506.2|7503.4|7506.7|7503.9|7506.2|7503.4|0
1631789010000|2021-09-16 10:43:30|7506|7503.2|7506|7503.2|7506.7|7503.9|7506|7503.2|10
1631789020000|2021-09-16 10:43:40|7505.5|7502.7|7506|7503.2|7506|7503.2|7505.5|7502.7|19
1631789030000|2021-09-16 10:43:50|7505.7|7502.9|7506.7|7503.9|7506.7|7503.9|7505.7|7502.9|8
1631789040000|2021-09-16 10:44:00|7507.2|7504.4|7506.7|7503.9|7507.5|7504.7|7506.7|7503.9|21
1631789050000|2021-09-16 10:44:10|7506|7503.2|7503.7|7500.9|7506|7503.2|7503.7|7500.9|70
1631789060000|2021-09-16 10:44:20|7503|7500.2|7502.7|7499.9|7503|7500.2|7502.7|7499.9|3
1631789070000|2021-09-16 10:44:30|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7501.7|7498.9|5
1631789080000|2021-09-16 10:44:40|7502.4|7499.6|7500.7|7497.9|7503|7500.2|7500.7|7497.9|27
1631789090000|2021-09-16 10:44:50|7501.2|7498.4|7501|7498.2|7501.7|7498.9|7501|7498.2|7
1631789100000|2021-09-16 10:45:00|7500.7|7497.9|7502.2|7499.4|7502.7|7499.9|7500.7|7497.9|53
1631789110000|2021-09-16 10:45:10|7502.5|7499.7|7502|7499.2|7502.7|7499.9|7502|7499.2|3
1631789120000|2021-09-16 10:45:20|7501.4|7498.6|7501.7|7498.9|7501.7|7498.9|7500.3|7497.5|47
1631789130000|2021-09-16 10:45:30|||||||||1
1631789140000|2021-09-16 10:45:40|||||||||3
1631789170000|2021-09-16 10:46:10|||||||||3
1631789180000|2021-09-16 10:46:20|7502.7|7499.9|7503.7|7500.9|7503.7|7500.9|7502.7|7499.9|154
1631789190000|2021-09-16 10:46:30|7503|7500.2|7502|7499.2|7503.2|7500.4|7502|7499.2|5
1631789200000|2021-09-16 10:46:40|7501.7|7498.9|7502|7499.2|7502|7499.2|7501.7|7498.9|17
1631789210000|2021-09-16 10:46:50|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|3
1631789220000|2021-09-16 10:47:00|7501.3|7498.5|7500.7|7497.9|7501.3|7498.5|7500.3|7497.5|10
1631789230000|2021-09-16 10:47:10|||||||||40
1631789240000|2021-09-16 10:47:20|||||||||1
1631789250000|2021-09-16 10:47:30|7501.2|7498.4|7500.3|7497.5|7501.2|7498.4|7500.3|7497.5|3
1631789260000|2021-09-16 10:47:40|7500.7|7497.9|7500.5|7497.7|7500.7|7497.9|7500.5|7497.7|14
1631789270000|2021-09-16 10:47:50|7500.3|7497.5|7500.5|7497.7|7500.7|7497.9|7500.3|7497.5|9
1631789280000|2021-09-16 10:48:00|7500.3|7497.5|7500.7|7497.9|7500.7|7497.9|7500.3|7497.5|4
1631789290000|2021-09-16 10:48:10|7500.5|7497.7|7500.7|7497.9|7500.7|7497.9|7500.5|7497.7|1
1631789300000|2021-09-16 10:48:20|||||||||1
1631789310000|2021-09-16 10:48:30|||||||||1
1631789320000|2021-09-16 10:48:40|||||||||2
1631789330000|2021-09-16 10:48:50|7500.5|7497.7|7500.7|7497.9|7500.7|7497.9|7500.5|7497.7|1
1631789340000|2021-09-16 10:49:00|7499.8|7497|7498|7495.2|7499.8|7497|7497.3|7494.5|9
1631789350000|2021-09-16 10:49:10|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|2
1631789370000|2021-09-16 10:49:30|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|4
1631789380000|2021-09-16 10:49:40|7498.5|7495.7|7498.7|7495.9|7498.7|7495.9|7498.3|7495.5|4
1631789390000|2021-09-16 10:49:50|||||||||13
1631789410000|2021-09-16 10:50:10|7499|7496.2|7498.5|7495.7|7499|7496.2|7498.5|7495.7|2
1631789420000|2021-09-16 10:50:20|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|9
1631789430000|2021-09-16 10:50:30|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|3
1631789440000|2021-09-16 10:50:40|7497.3|7494.5|7498.5|7495.7|7498.5|7495.7|7497.3|7494.5|85
1631789450000|2021-09-16 10:50:50|7498.3|7495.5|7498.7|7495.9|7498.7|7495.9|7498|7495.2|1
1631789460000|2021-09-16 10:51:00|7498.5|7495.7|7497.5|7494.7|7498.5|7495.7|7497|7494.2|5
1631789470000|2021-09-16 10:51:10|7497|7494.2|7497.5|7494.7|7498|7495.2|7497|7494.2|16
1631789480000|2021-09-16 10:51:20|7498.1|7495.3|7498.7|7495.9|7498.7|7495.9|7498.1|7495.3|17
1631789490000|2021-09-16 10:51:30|7499|7496.2|7499|7496.2|7499|7496.2|7499|7496.2|12
1631789500000|2021-09-16 10:51:40|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|4
1631789510000|2021-09-16 10:51:50|7499|7496.2|7501.7|7498.9|7501.7|7498.9|7499|7496.2|13
1631789520000|2021-09-16 10:52:00|7501.5|7498.7|7501.5|7498.7|7501.7|7498.9|7501.5|7498.7|3
1631789530000|2021-09-16 10:52:10|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|7501.7|7498.9|0
1631789550000|2021-09-16 10:52:30|7502|7499.2|7502.3|7499.5|7503|7500.2|7502|7499.2|7
1631789560000|2021-09-16 10:52:40|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|7502.2|7499.4|1
1631789570000|2021-09-16 10:52:50|7502.5|7499.7|7504|7501.2|7504|7501.2|7502.5|7499.7|16
1631789580000|2021-09-16 10:53:00|7503.7|7500.9|7502|7499.2|7503.7|7500.9|7502|7499.2|27
1631789590000|2021-09-16 10:53:10|||||||||1
1631789610000|2021-09-16 10:53:30|7501.7|7498.9|7502.2|7499.4|7503|7500.2|7501.7|7498.9|10
1631789620000|2021-09-16 10:53:40|||||||||8
1631789630000|2021-09-16 10:53:50|7502.5|7499.7|7502.2|7499.4|7503|7500.2|7502.2|7499.4|11
1631789650000|2021-09-16 10:54:10|7502|7499.2|7501.7|7498.9|7502|7499.2|7501.7|7498.9|9
1631789660000|2021-09-16 10:54:20|7502|7499.2|7500.5|7497.7|7502|7499.2|7499.2|7496.4|22
1631789670000|2021-09-16 10:54:30|7500.7|7497.9|7501.7|7498.9|7501.7|7498.9|7500.7|7497.9|4
1631789680000|2021-09-16 10:54:40|7502.7|7499.9|7504.7|7501.9|7505.2|7502.4|7502.7|7499.9|584
1631789700000|2021-09-16 10:55:00|7503.9|7501.1|7503.2|7500.4|7504.4|7501.6|7503.2|7500.4|4
1631789710000|2021-09-16 10:55:10|7503|7500.2|7501.7|7498.9|7503|7500.2|7501.2|7498.4|8
1631789720000|2021-09-16 10:55:20|7501.4|7498.6|7500.7|7497.9|7501.4|7498.6|7498.9|7496.1|99
1631789750000|2021-09-16 10:55:50|7500.1|7497.3|7499.7|7496.9|7500.1|7497.3|7499.7|7496.9|1
1631789760000|2021-09-16 10:56:00|||||||||1
1631789770000|2021-09-16 10:56:10|7500.2|7497.4|7500.2|7497.4|7500.7|7497.9|7500.2|7497.4|1
1631789780000|2021-09-16 10:56:20|7500.5|7497.7|7499.2|7496.4|7500.5|7497.7|7499.2|7496.4|2
1631789790000|2021-09-16 10:56:30|7499.7|7496.9|7500|7497.2|7500.2|7497.4|7499.7|7496.9|11
1631789800000|2021-09-16 10:56:40|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|7500.2|7497.4|0
1631789810000|2021-09-16 10:56:50|7500.4|7497.6|7501|7498.2|7501.7|7498.9|7500.4|7497.6|2
1631789820000|2021-09-16 10:57:00|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|1
1631789830000|2021-09-16 10:57:10|7501|7498.2|7500.7|7497.9|7501.2|7498.4|7500.7|7497.9|2
1631789850000|2021-09-16 10:57:30|7500.2|7497.4|7501|7498.2|7501|7498.2|7500.2|7497.4|64
1631789860000|2021-09-16 10:57:40|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|7500.7|7497.9|0
1631789870000|2021-09-16 10:57:50|||||||||5
1631789880000|2021-09-16 10:58:00|7500.9|7498.1|7497.7|7494.9|7501.7|7498.9|7496.7|7493.9|120
1631789910000|2021-09-16 10:58:30|||||||||2
1631789920000|2021-09-16 10:58:40|7496.9|7494.1|7497.2|7494.4|7497.7|7494.9|7496.7|7493.9|9
1631789930000|2021-09-16 10:58:50|7496.9|7494.1|7494.4|7491.6|7497.2|7494.4|7494.2|7491.4|81
1631789940000|2021-09-16 10:59:00|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|7494.4|7491.6|0
1631789950000|2021-09-16 10:59:10|7494.4|7491.6|7494.7|7491.9|7494.7|7491.9|7494.4|7491.6|1
1631789960000|2021-09-16 10:59:20|7494.9|7492.1|7495.2|7492.4|7495.7|7492.9|7494.9|7492.1|5
1631789970000|2021-09-16 10:59:30|7495.4|7492.6|7495.7|7492.9|7495.7|7492.9|7495.4|7492.6|1
1631789980000|2021-09-16 10:59:40|7495.4|7492.6|7495.2|7492.4|7495.4|7492.6|7494.7|7491.9|2
1631789990000|2021-09-16 10:59:50|7495.4|7492.6|7496.2|7493.4|7496.7|7493.9|7495.4|7492.6|15
1631790000000|2021-09-16 11:00:00|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|0
1631790010000|2021-09-16 11:00:10|||||||||1
1631790030000|2021-09-16 11:00:30|7496.1|7493.3|7495.7|7492.9|7496.7|7493.9|7495.7|7492.9|34
1631790040000|2021-09-16 11:00:40|7495.9|7493.1|7496.2|7493.4|7496.7|7493.9|7495.7|7492.9|7
1631790050000|2021-09-16 11:00:50|7496.7|7493.9|7496.7|7493.9|7496.7|7493.9|7495.9|7493.1|3
1631790060000|2021-09-16 11:01:00|||||||||1
1631790070000|2021-09-16 11:01:10|||||||||1
1631790080000|2021-09-16 11:01:20|7496.4|7493.6|7495.9|7493.1|7496.4|7493.6|7495.9|7493.1|1
1631790090000|2021-09-16 11:01:30|7496.4|7493.6|7497.7|7494.9|7497.7|7494.9|7496.4|7493.6|1
1631790100000|2021-09-16 11:01:40|7497.2|7494.4|7497.7|7494.9|7497.7|7494.9|7497.2|7494.4|0
1631790110000|2021-09-16 11:01:50|7497.4|7494.6|7497.7|7494.9|7497.7|7494.9|7497.4|7494.6|0
1631790120000|2021-09-16 11:02:00|7497.2|7494.4|7497.7|7494.9|7497.7|7494.9|7497.2|7494.4|3
1631790130000|2021-09-16 11:02:10|7497.2|7494.4|7498.7|7495.9|7498.7|7495.9|7497.2|7494.4|5
1631790140000|2021-09-16 11:02:20|7498.4|7495.6|7498.9|7496.1|7499.7|7496.9|7498.4|7495.6|8
1631790150000|2021-09-16 11:02:30|7498.7|7495.9|7499.4|7496.6|7499.7|7496.9|7498.7|7495.9|5
1631790160000|2021-09-16 11:02:40|7499.2|7496.4|7499.2|7496.4|7499.7|7496.9|7498.7|7495.9|3
1631790170000|2021-09-16 11:02:50|7499.4|7496.6|7498.7|7495.9|7499.7|7496.9|7498.7|7495.9|3
1631790180000|2021-09-16 11:03:00|7499.2|7496.4|7499.7|7496.9|7499.7|7496.9|7499.2|7496.4|1
1631790190000|2021-09-16 11:03:10|7499.6|7496.8|7499.9|7497.1|7500.4|7497.6|7499.6|7496.8|6
1631790200000|2021-09-16 11:03:20|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7499.9|7497.1|0
1631790220000|2021-09-16 11:03:40|7499.9|7497.1|7499.4|7496.6|7499.9|7497.1|7499.1|7496.3|17
1631790230000|2021-09-16 11:03:50|7498.9|7496.1|7499.6|7496.8|7499.6|7496.8|7498.9|7496.1|4
1631790240000|2021-09-16 11:04:00|7499.4|7496.6|7499.1|7496.3|7499.6|7496.8|7499.1|7496.3|5
1631790250000|2021-09-16 11:04:10|7499.6|7496.8|7499.1|7496.3|7499.6|7496.8|7499.1|7496.3|0
1631790260000|2021-09-16 11:04:20|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7498.9|7496.1|3
1631790270000|2021-09-16 11:04:30|7499.1|7496.3|7498.4|7495.6|7499.6|7496.8|7498.4|7495.6|0
1631790280000|2021-09-16 11:04:40|7498.6|7495.8|7498.4|7495.6|7498.6|7495.8|7498.4|7495.6|3
1631790290000|2021-09-16 11:04:50|7498.6|7495.8|7498.4|7495.6|7498.6|7495.8|7498.4|7495.6|1
1631790300000|2021-09-16 11:05:00|7498.6|7495.8|7498.4|7495.6|7500.9|7498.1|7498.4|7495.6|6
1631790310000|2021-09-16 11:05:10|7498.2|7495.4|7497.1|7494.3|7498.2|7495.4|7496.9|7494.1|17
1631790320000|2021-09-16 11:05:20|7497.4|7494.6|7495.6|7492.8|7497.6|7494.8|7495.6|7492.8|25
1631790350000|2021-09-16 11:05:50|7495.9|7493.1|7495.9|7493.1|7496.1|7493.3|7495.9|7493.1|23
1631790360000|2021-09-16 11:06:00|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|1
1631790400000|2021-09-16 11:06:40|7494.6|7491.8|7493.1|7490.3|7494.6|7491.8|7492.6|7489.8|19
1631790410000|2021-09-16 11:06:50|7492.9|7490.1|7492.6|7489.8|7492.9|7490.1|7492.6|7489.8|2
1631790420000|2021-09-16 11:07:00|7492.9|7490.1|7493.1|7490.3|7493.6|7490.8|7492.9|7490.1|31
1631790430000|2021-09-16 11:07:10|7492.6|7489.8|7492.9|7490.1|7492.9|7490.1|7492.6|7489.8|0
1631790440000|2021-09-16 11:07:20|7492.2|7489.4|7492.9|7490.1|7493.6|7490.8|7490.9|7488.1|212
1631790450000|2021-09-16 11:07:30|7493.1|7490.3|7493.9|7491.1|7493.9|7491.1|7493.1|7490.3|6
1631790460000|2021-09-16 11:07:40|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|0
1631790470000|2021-09-16 11:07:50|7493.6|7490.8|7493.4|7490.6|7493.9|7491.1|7493.4|7490.6|2
1631790480000|2021-09-16 11:08:00|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|2
1631790490000|2021-09-16 11:08:10|7493.4|7490.6|7490.2|7487.4|7493.4|7490.6|7490.2|7487.4|46
1631790500000|2021-09-16 11:08:20|7490.4|7487.6|7492.1|7489.3|7492.1|7489.3|7490.4|7487.6|9
1631790510000|2021-09-16 11:08:30|7492.6|7489.8|7491.6|7488.8|7493.1|7490.3|7491.4|7488.6|176
1631790520000|2021-09-16 11:08:40|7491.9|7489.1|7489.9|7487.1|7491.9|7489.1|7489.9|7487.1|112
1631790530000|2021-09-16 11:08:50|7490.5|7487.7|7488.9|7486.1|7490.7|7487.9|7487.6|7484.8|12
1631790540000|2021-09-16 11:09:00|7488.2|7485.4|7488.2|7485.4|7488.6|7485.8|7487.2|7484.4|9
1631790550000|2021-09-16 11:09:10|7488.6|7485.8|7488.9|7486.1|7488.9|7486.1|7488.4|7485.6|5
1631790560000|2021-09-16 11:09:20|7488.7|7485.9|7488.4|7485.6|7488.7|7485.9|7488.4|7485.6|1
1631790570000|2021-09-16 11:09:30|7488.7|7485.9|7489.4|7486.6|7489.4|7486.6|7488.7|7485.9|1
1631790580000|2021-09-16 11:09:40|7489.8|7487|7490.7|7487.9|7491.2|7488.4|7489.8|7487|1
1631790590000|2021-09-16 11:09:50|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.7|7487.9|0
1631790600000|2021-09-16 11:10:00|7490.2|7487.4|7489.9|7487.1|7490.9|7488.1|7489.9|7487.1|7
1631790610000|2021-09-16 11:10:10|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7489.2|7486.4|0
1631790620000|2021-09-16 11:10:20|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.4|7486.6|23
1631790630000|2021-09-16 11:10:30|7489.9|7487.1|7488.9|7486.1|7489.9|7487.1|7488.9|7486.1|1
1631790640000|2021-09-16 11:10:40|7489.1|7486.3|7488.9|7486.1|7489.1|7486.3|7488.9|7486.1|8
1631790660000|2021-09-16 11:11:00|7489.2|7486.4|7489.6|7486.8|7489.6|7486.8|7489.2|7486.4|9
1631790670000|2021-09-16 11:11:10|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|3
1631790680000|2021-09-16 11:11:20|||||||||1
1631790690000|2021-09-16 11:11:30|7489.6|7486.8|7491.7|7488.9|7491.7|7488.9|7489.6|7486.8|7
1631790700000|2021-09-16 11:11:40|7491.9|7489.1|7491.4|7488.6|7491.9|7489.1|7491.4|7488.6|2
1631790710000|2021-09-16 11:11:50|7491.7|7488.9|7492.2|7489.4|7492.4|7489.6|7491.6|7488.8|7
1631790720000|2021-09-16 11:12:00|7491.9|7489.1|7495.6|7492.8|7496.6|7493.8|7491.9|7489.1|15
1631790730000|2021-09-16 11:12:10|7495.2|7492.4|7496.4|7493.6|7496.4|7493.6|7495.2|7492.4|3
1631790740000|2021-09-16 11:12:20|7496.6|7493.8|7498.6|7495.8|7498.6|7495.8|7496.6|7493.8|22
1631790750000|2021-09-16 11:12:30|7498.2|7495.4|7497.9|7495.1|7498.2|7495.4|7497.7|7494.9|4
1631790760000|2021-09-16 11:12:40|7497.7|7494.9|7496.9|7494.1|7497.7|7494.9|7496.9|7494.1|2
1631790780000|2021-09-16 11:13:00|7496.6|7493.8|7496.2|7493.4|7496.6|7493.8|7496.2|7493.4|1
1631790800000|2021-09-16 11:13:20|7496.9|7494.1|7494.9|7492.1|7496.9|7494.1|7494.9|7492.1|4
1631790810000|2021-09-16 11:13:30|7495.4|7492.6|7495.4|7492.6|7495.6|7492.8|7495.2|7492.4|0
1631790820000|2021-09-16 11:13:40|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.4|7492.6|1
1631790830000|2021-09-16 11:13:50|7495.2|7492.4|7494.6|7491.8|7495.2|7492.4|7494.6|7491.8|3
1631790840000|2021-09-16 11:14:00|7494.4|7491.6|7494.4|7491.6|7494.6|7491.8|7494.4|7491.6|7
1631790850000|2021-09-16 11:14:10|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|0
1631790860000|2021-09-16 11:14:20|7494.2|7491.4|7492.9|7490.1|7494.2|7491.4|7492.9|7490.1|3
1631790870000|2021-09-16 11:14:30|7493.2|7490.4|7495.6|7492.8|7495.6|7492.8|7493.2|7490.4|13
1631790880000|2021-09-16 11:14:40|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|0
1631790890000|2021-09-16 11:14:50|7495.6|7492.8|7495.7|7492.9|7495.9|7493.1|7495.4|7492.6|5
1631790900000|2021-09-16 11:15:00|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|0
1631790910000|2021-09-16 11:15:10|||||||||3
1631790920000|2021-09-16 11:15:20|7494.9|7492.1|7494.2|7491.4|7494.9|7492.1|7494.2|7491.4|2
1631790930000|2021-09-16 11:15:30|7493.9|7491.1|7494.9|7492.1|7494.9|7492.1|7493.9|7491.1|7
1631790940000|2021-09-16 11:15:40|7494.3|7491.5|7494.4|7491.6|7494.7|7491.9|7493.9|7491.1|4
1631790950000|2021-09-16 11:15:50|7494.9|7492.1|7493.9|7491.1|7494.9|7492.1|7493.9|7491.1|3
1631790960000|2021-09-16 11:16:00|7493.6|7490.8|7492.7|7489.9|7493.6|7490.8|7492.7|7489.9|9
1631790970000|2021-09-16 11:16:10|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|13
1631790980000|2021-09-16 11:16:20|7492.2|7489.4|7492.4|7489.6|7492.9|7490.1|7491.9|7489.1|3
1631791000000|2021-09-16 11:16:40|7492.1|7489.3|7492.6|7489.8|7492.6|7489.8|7492.1|7489.3|2
1631791010000|2021-09-16 11:16:50|7492.2|7489.4|7492.9|7490.1|7492.9|7490.1|7492.2|7489.4|4
1631791020000|2021-09-16 11:17:00|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|2
1631791030000|2021-09-16 11:17:10|7492.2|7489.4|7491.9|7489.1|7492.2|7489.4|7491.9|7489.1|1
1631791040000|2021-09-16 11:17:20|7491.4|7488.6|7491.6|7488.8|7491.6|7488.8|7491.4|7488.6|4
1631791050000|2021-09-16 11:17:30|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|0
1631791060000|2021-09-16 11:17:40|7492.1|7489.3|7494.6|7491.8|7494.6|7491.8|7492.1|7489.3|37
1631791070000|2021-09-16 11:17:50|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|2
1631791080000|2021-09-16 11:18:00|7494.4|7491.6|7494.2|7491.4|7494.4|7491.6|7494.2|7491.4|2
1631791090000|2021-09-16 11:18:10|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|0
1631791100000|2021-09-16 11:18:20|7492.8|7490|7492.9|7490.1|7492.9|7490.1|7492.2|7489.4|11
1631791120000|2021-09-16 11:18:40|7493.2|7490.4|7493.4|7490.6|7493.6|7490.8|7493.2|7490.4|4
1631791130000|2021-09-16 11:18:50|||||||||1
1631791140000|2021-09-16 11:19:00|7493.2|7490.4|7491.9|7489.1|7493.4|7490.6|7491.9|7489.1|4
1631791150000|2021-09-16 11:19:10|7491.6|7488.8|7491.2|7488.4|7491.6|7488.8|7491.2|7488.4|1
1631791160000|2021-09-16 11:19:20|7491.4|7488.6|7491.9|7489.1|7491.9|7489.1|7491.4|7488.6|20
1631791170000|2021-09-16 11:19:30|7491.6|7488.8|7491.2|7488.4|7491.6|7488.8|7491.2|7488.4|7
1631791180000|2021-09-16 11:19:40|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|1
1631791200000|2021-09-16 11:20:00|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|1
1631791210000|2021-09-16 11:20:10|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|15
1631791220000|2021-09-16 11:20:20|7490.6|7487.8|7490.9|7488.1|7490.9|7488.1|7490.6|7487.8|11
1631791240000|2021-09-16 11:20:40|7491.2|7488.4|7491.9|7489.1|7492.6|7489.8|7490.9|7488.1|19
1631791250000|2021-09-16 11:20:50|7491.6|7488.8|7493.4|7490.6|7493.6|7490.8|7491.6|7488.8|5
1631791260000|2021-09-16 11:21:00|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|0
1631791270000|2021-09-16 11:21:10|7494.5|7491.7|7497.3|7494.5|7497.3|7494.5|7494.5|7491.7|8
1631791280000|2021-09-16 11:21:20|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7496.9|7494.1|23
1631791290000|2021-09-16 11:21:30|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|7497.4|7494.6|2
1631791300000|2021-09-16 11:21:40|7497.2|7494.4|7497.2|7494.4|7497.4|7494.6|7496.6|7493.8|4
1631791310000|2021-09-16 11:21:50|7498.6|7495.8|7498.4|7495.6|7498.6|7495.8|7498.1|7495.3|32
1631791320000|2021-09-16 11:22:00|7498.9|7496.1|7497.4|7494.6|7498.9|7496.1|7497.2|7494.4|23
1631791330000|2021-09-16 11:22:10|7497.2|7494.4|7498.2|7495.4|7498.2|7495.4|7497.2|7494.4|0
1631791340000|2021-09-16 11:22:20|||||||||1
1631791350000|2021-09-16 11:22:30|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|9
1631791360000|2021-09-16 11:22:40|7498.2|7495.4|7498.9|7496.1|7498.9|7496.1|7498.2|7495.4|6
1631791370000|2021-09-16 11:22:50|7498.4|7495.6|7499.6|7496.8|7499.6|7496.8|7498.2|7495.4|8
1631791380000|2021-09-16 11:23:00|7499.4|7496.6|7499.2|7496.4|7499.4|7496.6|7498.4|7495.6|12
1631791390000|2021-09-16 11:23:10|7499.4|7496.6|7498.4|7495.6|7499.9|7497.1|7498.2|7495.4|3
1631791400000|2021-09-16 11:23:20|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|7498.2|7495.4|1
1631791410000|2021-09-16 11:23:30|7498.4|7495.6|7498.9|7496.1|7498.9|7496.1|7498.4|7495.6|5
1631791420000|2021-09-16 11:23:40|7498.7|7495.9|7498.2|7495.4|7498.7|7495.9|7498.2|7495.4|1
1631791430000|2021-09-16 11:23:50|||||||||14
1631791440000|2021-09-16 11:24:00|7497|7494.2|7495.4|7492.6|7497|7494.2|7494.5|7491.7|60
1631791450000|2021-09-16 11:24:10|7495.6|7492.8|7495.9|7493.1|7496.2|7493.4|7495.6|7492.8|2
1631791460000|2021-09-16 11:24:20|7496.2|7493.4|7495.9|7493.1|7496.2|7493.4|7495.2|7492.4|3
1631791470000|2021-09-16 11:24:30|7495.6|7492.8|7495.7|7492.9|7495.7|7492.9|7495.2|7492.4|4
1631791480000|2021-09-16 11:24:40|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|7495.5|7492.7|3
1631791490000|2021-09-16 11:24:50|7495|7492.2|7493.7|7490.9|7495|7492.2|7493.2|7490.4|7
1631791500000|2021-09-16 11:25:00|7493.2|7490.4|7493.1|7490.3|7493.2|7490.4|7492.2|7489.4|26
1631791510000|2021-09-16 11:25:10|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|51
1631791520000|2021-09-16 11:25:20|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|2
1631791530000|2021-09-16 11:25:30|7493.6|7490.8|7494.2|7491.4|7494.6|7491.8|7493.6|7490.8|4
1631791540000|2021-09-16 11:25:40|7493.9|7491.1|7494.2|7491.4|7494.2|7491.4|7493.9|7491.1|2
1631791550000|2021-09-16 11:25:50|7494.5|7491.7|7494.7|7491.9|7494.7|7491.9|7494.5|7491.7|50
1631791560000|2021-09-16 11:26:00|7494.2|7491.4|7494.2|7491.4|7494.5|7491.7|7494.2|7491.4|4
1631791570000|2021-09-16 11:26:10|7493.9|7491.1|7493.2|7490.4|7493.9|7491.1|7493.2|7490.4|4
1631791580000|2021-09-16 11:26:20|7492.9|7490.1|7491.9|7489.1|7492.9|7490.1|7491.9|7489.1|8
1631791590000|2021-09-16 11:26:30|7491.7|7488.9|7492.2|7489.4|7492.4|7489.6|7491.2|7488.4|144
1631791600000|2021-09-16 11:26:40|7492.6|7489.8|7493.2|7490.4|7493.2|7490.4|7492.6|7489.8|4
1631791610000|2021-09-16 11:26:50|7493.4|7490.6|7493.7|7490.9|7493.9|7491.1|7493.4|7490.6|0
1631791620000|2021-09-16 11:27:00|7493.4|7490.6|7494.2|7491.4|7494.2|7491.4|7493.4|7490.6|1
1631791650000|2021-09-16 11:27:30|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|1
1631791660000|2021-09-16 11:27:40|7494.9|7492.1|7494.2|7491.4|7494.9|7492.1|7494.2|7491.4|4
1631791670000|2021-09-16 11:27:50|||||||||2
1631791680000|2021-09-16 11:28:00|7494.9|7492.1|7494.2|7491.4|7495.2|7492.4|7494.2|7491.4|15
1631791690000|2021-09-16 11:28:10|7494.6|7491.8|7495.7|7492.9|7496.4|7493.6|7494.2|7491.4|15
1631791700000|2021-09-16 11:28:20|7495.5|7492.7|7495.2|7492.4|7495.5|7492.7|7495.2|7492.4|0
1631791710000|2021-09-16 11:28:30|7495.7|7492.9|7495.2|7492.4|7495.7|7492.9|7495.2|7492.4|1
1631791720000|2021-09-16 11:28:40|7495.4|7492.6|7495.2|7492.4|7495.7|7492.9|7495.2|7492.4|2
1631791730000|2021-09-16 11:28:50|7495.5|7492.7|7495.7|7492.9|7495.7|7492.9|7495.5|7492.7|5
1631791740000|2021-09-16 11:29:00|7495.4|7492.6|7495.7|7492.9|7495.7|7492.9|7494.9|7492.1|0
1631791750000|2021-09-16 11:29:10|7495.4|7492.6|7495.7|7492.9|7495.7|7492.9|7494.4|7491.6|5
1631791760000|2021-09-16 11:29:20|7495.2|7492.4|7494.7|7491.9|7495.2|7492.4|7494.4|7491.6|1
1631791770000|2021-09-16 11:29:30|7495.2|7492.4|7495.4|7492.6|7495.4|7492.6|7495.2|7492.4|0
1631791780000|2021-09-16 11:29:40|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.4|7492.6|4
1631791790000|2021-09-16 11:29:50|7495.9|7493.1|7497.4|7494.6|7497.4|7494.6|7495.9|7493.1|6
1631791800000|2021-09-16 11:30:00|7497.7|7494.9|7496.2|7493.4|7497.7|7494.9|7496.2|7493.4|0
1631791810000|2021-09-16 11:30:10|7495.2|7492.4|7495.5|7492.7|7495.7|7492.9|7495.2|7492.4|1
1631791820000|2021-09-16 11:30:20|7495.2|7492.4|7493.7|7490.9|7495.2|7492.4|7493.2|7490.4|3
1631791830000|2021-09-16 11:30:30|7493.9|7491.1|7495.4|7492.6|7495.7|7492.9|7493.9|7491.1|10
1631791840000|2021-09-16 11:30:40|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|0
1631791850000|2021-09-16 11:30:50|7495.2|7492.4|7495.4|7492.6|7495.4|7492.6|7495.2|7492.4|0
1631791860000|2021-09-16 11:31:00|7495.7|7492.9|7495.2|7492.4|7495.7|7492.9|7495.2|7492.4|0
1631791870000|2021-09-16 11:31:10|7494.2|7491.4|7492.9|7490.1|7494.2|7491.4|7492.7|7489.9|21
1631791880000|2021-09-16 11:31:20|7493.2|7490.4|7493.7|7490.9|7493.7|7490.9|7493.2|7490.4|1
1631791890000|2021-09-16 11:31:30|7493.2|7490.4|7493.4|7490.6|7493.4|7490.6|7493.2|7490.4|1
1631791900000|2021-09-16 11:31:40|7493.2|7490.4|7493.7|7490.9|7494.2|7491.4|7493.2|7490.4|0
1631791910000|2021-09-16 11:31:50|7493.2|7490.4|7495.2|7492.4|7495.2|7492.4|7493.2|7490.4|16
1631791920000|2021-09-16 11:32:00|7494.7|7491.9|7494.7|7491.9|7495.2|7492.4|7494.7|7491.9|2
1631791930000|2021-09-16 11:32:10|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|2
1631791940000|2021-09-16 11:32:20|||||||||1
1631791950000|2021-09-16 11:32:30|7494.2|7491.4|7493.2|7490.4|7494.2|7491.4|7493.2|7490.4|3
1631791960000|2021-09-16 11:32:40|||||||||2
1631791970000|2021-09-16 11:32:50|7494.2|7491.4|7493.2|7490.4|7494.2|7491.4|7493.2|7490.4|5
1631791980000|2021-09-16 11:33:00|7493.4|7490.6|7493.2|7490.4|7493.7|7490.9|7493.2|7490.4|2
1631791990000|2021-09-16 11:33:10|7492.7|7489.9|7492.5|7489.7|7492.9|7490.1|7492.2|7489.4|6
1631792000000|2021-09-16 11:33:20|7491.7|7488.9|7489.7|7486.9|7491.7|7488.9|7489.2|7486.4|10
1631792010000|2021-09-16 11:33:30|7489.9|7487.1|7489.4|7486.6|7490.2|7487.4|7489.2|7486.4|4
1631792020000|2021-09-16 11:33:40|7489.9|7487.1|7487.2|7484.4|7489.9|7487.1|7486.9|7484.1|24
1631792030000|2021-09-16 11:33:50|7487.4|7484.6|7487.4|7484.6|7487.9|7485.1|7487.2|7484.4|7
1631792040000|2021-09-16 11:34:00|7487.7|7484.9|7489.7|7486.9|7489.7|7486.9|7487.7|7484.9|4
1631792050000|2021-09-16 11:34:10|7489.5|7486.7|7489.2|7486.4|7489.5|7486.7|7489.2|7486.4|0
1631792060000|2021-09-16 11:34:20|7488.6|7485.8|7487.7|7484.9|7488.6|7485.8|7487.2|7484.4|17
1631792070000|2021-09-16 11:34:30|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|1
1631792080000|2021-09-16 11:34:40|7487.7|7484.9|7487.2|7484.4|7487.7|7484.9|7487.2|7484.4|1
1631792090000|2021-09-16 11:34:50|7486.9|7484.1|7486.4|7483.6|7486.9|7484.1|7485.6|7482.8|27
1631792100000|2021-09-16 11:35:00|7486.2|7483.4|7485.7|7482.9|7486.2|7483.4|7485.2|7482.4|6
1631792110000|2021-09-16 11:35:10|7485.2|7482.4|7486.4|7483.6|7486.4|7483.6|7485.2|7482.4|5
1631792120000|2021-09-16 11:35:20|7486.6|7483.8|7487.9|7485.1|7488.4|7485.6|7486.6|7483.8|29
1631792130000|2021-09-16 11:35:30|7488.4|7485.6|7488.9|7486.1|7489.4|7486.6|7488.2|7485.4|8
1631792140000|2021-09-16 11:35:40|7489.1|7486.3|7489.4|7486.6|7489.4|7486.6|7488.9|7486.1|26
1631792150000|2021-09-16 11:35:50|7489.6|7486.8|7489.9|7487.1|7490.4|7487.6|7489.6|7486.8|12
1631792160000|2021-09-16 11:36:00|7489.8|7487|7491.4|7488.6|7491.4|7488.6|7489.8|7487|1
1631792170000|2021-09-16 11:36:10|7491.6|7488.8|7493.4|7490.6|7493.4|7490.6|7491.6|7488.8|3
1631792180000|2021-09-16 11:36:20|7493.6|7490.8|7494.6|7491.8|7494.6|7491.8|7493.6|7490.8|5
1631792190000|2021-09-16 11:36:30|7494.2|7491.4|7496.2|7493.4|7496.2|7493.4|7494.2|7491.4|3
1631792200000|2021-09-16 11:36:40|7495.7|7492.9|7495.6|7492.8|7496.2|7493.4|7495.4|7492.6|0
1631792210000|2021-09-16 11:36:50|7496.2|7493.4|7494.9|7492.1|7496.7|7493.9|7494.4|7491.6|23
1631792220000|2021-09-16 11:37:00|7495.2|7492.4|7494.9|7492.1|7495.2|7492.4|7494.4|7491.6|6
1631792230000|2021-09-16 11:37:10|7495.2|7492.4|7494.9|7492.1|7495.2|7492.4|7494.9|7492.1|1
1631792240000|2021-09-16 11:37:20|7494.2|7491.4|7494.6|7491.8|7494.6|7491.8|7494.2|7491.4|7
1631792250000|2021-09-16 11:37:30|7495.2|7492.4|7494.9|7492.1|7495.2|7492.4|7494.2|7491.4|6
1631792260000|2021-09-16 11:37:40|7494.7|7491.9|7494.4|7491.6|7494.7|7491.9|7494.2|7491.4|1
1631792270000|2021-09-16 11:37:50|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7493.2|7490.4|9
1631792280000|2021-09-16 11:38:00|7493.3|7490.5|7490.9|7488.1|7493.3|7490.5|7490.4|7487.6|30
1631792290000|2021-09-16 11:38:10|7490.2|7487.4|7490.4|7487.6|7490.4|7487.6|7489.9|7487.1|5
1631792300000|2021-09-16 11:38:20|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|0
1631792310000|2021-09-16 11:38:30|7489.6|7486.8|7489.2|7486.4|7489.6|7486.8|7489.2|7486.4|2
1631792320000|2021-09-16 11:38:40|7488.9|7486.1|7489.2|7486.4|7489.4|7486.6|7487.3|7484.5|73
1631792330000|2021-09-16 11:38:50|7489.4|7486.6|7489.4|7486.6|7489.9|7487.1|7489.4|7486.6|3
1631792340000|2021-09-16 11:39:00|7489.2|7486.4|7486.9|7484.1|7489.2|7486.4|7486.9|7484.1|10
1631792350000|2021-09-16 11:39:10|7487.2|7484.4|7488.2|7485.4|7488.9|7486.1|7487.2|7484.4|81
1631792360000|2021-09-16 11:39:20|7488.7|7485.9|7488.7|7485.9|7488.9|7486.1|7488.7|7485.9|2
1631792370000|2021-09-16 11:39:30|7488.9|7486.1|7488.7|7485.9|7489.2|7486.4|7488.4|7485.6|8
1631792380000|2021-09-16 11:39:40|||||||||1
1631792390000|2021-09-16 11:39:50|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|0
1631792400000|2021-09-16 11:40:00|7489.2|7486.4|7489.2|7486.4|7489.5|7486.7|7489.2|7486.4|8
1631792410000|2021-09-16 11:40:10|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|0
1631792420000|2021-09-16 11:40:20|||||||||1
1631792460000|2021-09-16 11:41:00|7489.1|7486.3|7489.9|7487.1|7489.9|7487.1|7489.1|7486.3|3
1631792470000|2021-09-16 11:41:10|7489.6|7486.8|7489.2|7486.4|7489.6|7486.8|7489.2|7486.4|4
1631792480000|2021-09-16 11:41:20|||||||||1
1631792490000|2021-09-16 11:41:30|7489.4|7486.6|7490|7487.2|7490.2|7487.4|7489.4|7486.6|3
1631792500000|2021-09-16 11:41:40|7489.2|7486.4|7489.6|7486.8|7489.6|7486.8|7489.2|7486.4|15
1631792510000|2021-09-16 11:41:50|||||||||10
1631792520000|2021-09-16 11:42:00|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|0
1631792530000|2021-09-16 11:42:10|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|0
1631792540000|2021-09-16 11:42:20|7489.8|7487|7490.4|7487.6|7491.2|7488.4|7489.8|7487|5
1631792550000|2021-09-16 11:42:30|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|0
1631792560000|2021-09-16 11:42:40|7490.6|7487.8|7490.2|7487.4|7490.6|7487.8|7490.2|7487.4|1
1631792570000|2021-09-16 11:42:50|7489.9|7487.1|7491.2|7488.4|7491.4|7488.6|7489.9|7487.1|21
1631792580000|2021-09-16 11:43:00|7491.4|7488.6|7491.4|7488.6|7491.6|7488.8|7491.2|7488.4|1
1631792590000|2021-09-16 11:43:10|7490.9|7488.1|7490.9|7488.1|7491.4|7488.6|7490.9|7488.1|0
1631792600000|2021-09-16 11:43:20|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|7491.4|7488.6|0
1631792610000|2021-09-16 11:43:30|7491.2|7488.4|7490.4|7487.6|7491.2|7488.4|7490.2|7487.4|8
1631792620000|2021-09-16 11:43:40|7490.7|7487.9|7490.4|7487.6|7490.7|7487.9|7490.2|7487.4|1
1631792640000|2021-09-16 11:44:00|7490.2|7487.4|7490.9|7488.1|7490.9|7488.1|7490.2|7487.4|2
1631792650000|2021-09-16 11:44:10|7490.2|7487.4|7490.9|7488.1|7490.9|7488.1|7490.2|7487.4|14
1631792660000|2021-09-16 11:44:20|7490.5|7487.7|7489.4|7486.6|7490.5|7487.7|7489.2|7486.4|13
1631792670000|2021-09-16 11:44:30|7489.7|7486.9|7489.2|7486.4|7489.7|7486.9|7489.2|7486.4|3
1631792680000|2021-09-16 11:44:40|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|2
1631792690000|2021-09-16 11:44:50|7488.9|7486.1|7488.2|7485.4|7488.9|7486.1|7488.2|7485.4|22
1631792700000|2021-09-16 11:45:00|7488.6|7485.8|7491.2|7488.4|7491.6|7488.8|7488.6|7485.8|43
1631792720000|2021-09-16 11:45:20|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.2|7487.4|6
1631792730000|2021-09-16 11:45:30|||||||||1
1631792740000|2021-09-16 11:45:40|7490.2|7487.4|7490.2|7487.4|7490.4|7487.6|7490.2|7487.4|1
1631792750000|2021-09-16 11:45:50|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|2
1631792760000|2021-09-16 11:46:00|7490.6|7487.8|7491.2|7488.4|7491.2|7488.4|7490.6|7487.8|4
1631792770000|2021-09-16 11:46:10|7490.4|7487.6|7490.2|7487.4|7491.2|7488.4|7490.2|7487.4|1
1631792780000|2021-09-16 11:46:20|7490.4|7487.6|7490.2|7487.4|7490.4|7487.6|7490.2|7487.4|0
1631792790000|2021-09-16 11:46:30|||||||||1
1631792810000|2021-09-16 11:46:50|7490.5|7487.7|7490.9|7488.1|7490.9|7488.1|7490.5|7487.7|2
1631792820000|2021-09-16 11:47:00|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1631792830000|2021-09-16 11:47:10|7490.6|7487.8|7490.2|7487.4|7490.6|7487.8|7490.2|7487.4|6
1631792840000|2021-09-16 11:47:20|7490.4|7487.6|7490.4|7487.6|7490.4|7487.6|7490.2|7487.4|4
1631792850000|2021-09-16 11:47:30|7490.9|7488.1|7491|7488.2|7491.6|7488.8|7490.9|7488.1|40
1631792860000|2021-09-16 11:47:40|7490.2|7487.4|7491.4|7488.6|7491.6|7488.8|7490.2|7487.4|59
1631792870000|2021-09-16 11:47:50|7491.2|7488.4|7491.4|7488.6|7491.4|7488.6|7491.2|7488.4|0
1631792880000|2021-09-16 11:48:00|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.2|7488.4|39
1631792890000|2021-09-16 11:48:10|7491.4|7488.6|7491.2|7488.4|7491.6|7488.8|7491.2|7488.4|2
1631792900000|2021-09-16 11:48:20|7491.4|7488.6|7491.6|7488.8|7491.6|7488.8|7491.4|7488.6|4
1631792910000|2021-09-16 11:48:30|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|12
1631792920000|2021-09-16 11:48:40|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|7490.9|7488.1|0
1631792930000|2021-09-16 11:48:50|7490.2|7487.4|7489.4|7486.6|7490.2|7487.4|7488.9|7486.1|21
1631792940000|2021-09-16 11:49:00|7489.2|7486.4|7488.9|7486.1|7489.2|7486.4|7488.9|7486.1|0
1631792950000|2021-09-16 11:49:10|7488.7|7485.9|7488.5|7485.7|7489|7486.2|7487.5|7484.7|735
1631792960000|2021-09-16 11:49:20|7488.7|7485.9|7488.5|7485.7|7489|7486.2|7488.5|7485.7|1
1631792970000|2021-09-16 11:49:30|7488.2|7485.4|7488|7485.2|7488.2|7485.4|7487.7|7484.9|8
1631792980000|2021-09-16 11:49:40|7488.5|7485.7|7488.5|7485.7|7489|7486.2|7488|7485.2|14
1631792990000|2021-09-16 11:49:50|7488.2|7485.4|7489.2|7486.4|7489.2|7486.4|7488.2|7485.4|8
1631793000000|2021-09-16 11:50:00|7489|7486.2|7489.2|7486.4|7489.2|7486.4|7489|7486.2|17
1631793020000|2021-09-16 11:50:20|||||||||11
1631793030000|2021-09-16 11:50:30|7488.2|7485.4|7488.5|7485.7|7488.5|7485.7|7488|7485.2|25
1631793040000|2021-09-16 11:50:40|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|31
1631793050000|2021-09-16 11:50:50|||||||||1
1631793060000|2021-09-16 11:51:00|||||||||10
1631793070000|2021-09-16 11:51:10|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|4
1631793080000|2021-09-16 11:51:20|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|2
1631793090000|2021-09-16 11:51:30|7488.4|7485.6|7489.2|7486.4|7489.2|7486.4|7488.4|7485.6|6
1631793100000|2021-09-16 11:51:40|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|7488.4|7485.6|1
1631793120000|2021-09-16 11:52:00|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7487.9|7485.1|7
1631793130000|2021-09-16 11:52:10|7488.4|7485.6|7488.9|7486.1|7488.9|7486.1|7488.4|7485.6|5
1631793140000|2021-09-16 11:52:20|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7488.9|7486.1|2
1631793150000|2021-09-16 11:52:30|7488.9|7486.1|7489.2|7486.4|7489.2|7486.4|7488.9|7486.1|13
1631793160000|2021-09-16 11:52:40|||||||||28
1631793170000|2021-09-16 11:52:50|7488.9|7486.1|7489.2|7486.4|7489.2|7486.4|7488.9|7486.1|1
1631793180000|2021-09-16 11:53:00|7488.7|7485.9|7488.9|7486.1|7488.9|7486.1|7487.9|7485.1|18
1631793190000|2021-09-16 11:53:10|7489.2|7486.4|7489.9|7487.1|7490.2|7487.4|7489.2|7486.4|15
1631793200000|2021-09-16 11:53:20|7489.7|7486.9|7490.2|7487.4|7490.2|7487.4|7488.7|7485.9|22
1631793210000|2021-09-16 11:53:30|7489.9|7487.1|7489.7|7486.9|7489.9|7487.1|7489.7|7486.9|0
1631793220000|2021-09-16 11:53:40|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|0
1631793230000|2021-09-16 11:53:50|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|2
1631793240000|2021-09-16 11:54:00|7489.4|7486.6|7488.7|7485.9|7489.4|7486.6|7488.7|7485.9|2
1631793250000|2021-09-16 11:54:10|7488.4|7485.6|7488.9|7486.1|7489.2|7486.4|7488.4|7485.6|3
1631793260000|2021-09-16 11:54:20|7488.7|7485.9|7488.4|7485.6|7488.9|7486.1|7488.4|7485.6|7
1631793270000|2021-09-16 11:54:30|7488.2|7485.4|7488.9|7486.1|7488.9|7486.1|7487.7|7484.9|18
1631793280000|2021-09-16 11:54:40|7489.2|7486.4|7489.7|7486.9|7489.7|7486.9|7489.2|7486.4|4
1631793290000|2021-09-16 11:54:50|7489.5|7486.7|7489.4|7486.6|7489.5|7486.7|7488.9|7486.1|0
1631793300000|2021-09-16 11:55:00|7489.2|7486.4|7488.9|7486.1|7489.4|7486.6|7488.9|7486.1|0
1631793310000|2021-09-16 11:55:10|7488.7|7485.9|7489.4|7486.6|7489.4|7486.6|7488.7|7485.9|2
1631793320000|2021-09-16 11:55:20|7488.9|7486.1|7488.2|7485.4|7488.9|7486.1|7488.2|7485.4|1
1631793330000|2021-09-16 11:55:30|||||||||4
1631793340000|2021-09-16 11:55:40|||||||||9
1631793360000|2021-09-16 11:56:00|7488.4|7485.6|7488.9|7486.1|7489.2|7486.4|7487.9|7485.1|5
1631793370000|2021-09-16 11:56:10|7488.7|7485.9|7488.9|7486.1|7488.9|7486.1|7488.1|7485.3|2
1631793380000|2021-09-16 11:56:20|7488.4|7485.6|7488.1|7485.3|7488.4|7485.6|7488.1|7485.3|3
1631793390000|2021-09-16 11:56:30|7487.7|7484.9|7488.6|7485.8|7488.6|7485.8|7486.9|7484.1|56
1631793400000|2021-09-16 11:56:40|7489.1|7486.3|7491.1|7488.3|7491.7|7488.9|7489.1|7486.3|8
1631793410000|2021-09-16 11:56:50|7491.6|7488.8|7491.4|7488.6|7491.6|7488.8|7491.4|7488.6|0
1631793420000|2021-09-16 11:57:00|7491.1|7488.3|7491.4|7488.6|7491.4|7488.6|7491.1|7488.3|1
1631793430000|2021-09-16 11:57:10|7491.6|7488.8|7491.9|7489.1|7492.1|7489.3|7491.6|7488.8|5
1631793440000|2021-09-16 11:57:20|7492.1|7489.3|7491.1|7488.3|7492.1|7489.3|7491.1|7488.3|56
1631793450000|2021-09-16 11:57:30|7490.9|7488.1|7490.9|7488.1|7491.1|7488.3|7490.7|7487.9|6
1631793460000|2021-09-16 11:57:40|7490.7|7487.9|7490.4|7487.6|7490.9|7488.1|7490.4|7487.6|3
1631793470000|2021-09-16 11:57:50|7490.1|7487.3|7488.9|7486.1|7490.1|7487.3|7488.7|7485.9|8
1631793480000|2021-09-16 11:58:00|7489.1|7486.3|7489.4|7486.6|7489.4|7486.6|7489.1|7486.3|1
1631793490000|2021-09-16 11:58:10|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7488.9|7486.1|15
1631793500000|2021-09-16 11:58:20|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|0
1631793510000|2021-09-16 11:58:30|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|7489.1|7486.3|0
1631793520000|2021-09-16 11:58:40|7489.4|7486.6|7490.7|7487.9|7491.1|7488.3|7489.4|7486.6|9
1631793540000|2021-09-16 11:59:00|7491.7|7488.9|7491.4|7488.6|7491.7|7488.9|7490.7|7487.9|5
1631793550000|2021-09-16 11:59:10|7490.9|7488.1|7491.4|7488.6|7491.4|7488.6|7490.9|7488.1|2
1631793560000|2021-09-16 11:59:20|7491.7|7488.9|7491.7|7488.9|7491.9|7489.1|7491.7|7488.9|3
1631793570000|2021-09-16 11:59:30|7491.9|7489.1|7492.7|7489.9|7492.9|7490.1|7491.7|7488.9|4
1631793580000|2021-09-16 11:59:40|7492.9|7490.1|7493.1|7490.3|7493.1|7490.3|7492.9|7490.1|30
1631793590000|2021-09-16 11:59:50|7492.9|7490.1|7492.9|7490.1|7493.1|7490.3|7492.9|7490.1|2
1631793600000|2021-09-16 12:00:00|7492.7|7489.9|7488.4|7485.6|7492.7|7489.9|7486.7|7483.9|41
1631793610000|2021-09-16 12:00:10|7488.7|7485.9|7488.4|7485.6|7489.1|7486.3|7488.4|7485.6|24
1631793620000|2021-09-16 12:00:20|7489.1|7486.3|7498.1|7495.3|7501.1|7498.3|7489.1|7486.3|184
1631793630000|2021-09-16 12:00:30|7498.4|7495.6|7499.1|7496.3|7501.1|7498.3|7498.4|7495.6|44
1631793640000|2021-09-16 12:00:40|7498.9|7496.1|7506.4|7503.6|7506.4|7503.6|7498.9|7496.1|47
1631793650000|2021-09-16 12:00:50|7505.4|7502.6|7501.4|7498.6|7505.4|7502.6|7500.4|7497.6|91
1631793660000|2021-09-16 12:01:00|7502|7499.2|7499.7|7496.9|7502.4|7499.6|7499.4|7496.6|22
1631793670000|2021-09-16 12:01:10|7498.7|7495.9|7496.9|7494.1|7499.6|7496.8|7495.4|7492.6|40
1631793680000|2021-09-16 12:01:20|7496.7|7493.9|7496.1|7493.3|7496.7|7493.9|7495.1|7492.3|2
1631793690000|2021-09-16 12:01:30|7496.4|7493.6|7494.9|7492.1|7496.4|7493.6|7494.7|7491.9|18
1631793700000|2021-09-16 12:01:40|7494.7|7491.9|7491.7|7488.9|7494.7|7491.9|7490.4|7487.6|46
1631793710000|2021-09-16 12:01:50|7492.4|7489.6|7494.9|7492.1|7495.4|7492.6|7492.4|7489.6|9
1631793720000|2021-09-16 12:02:00|7495.4|7492.6|7498.9|7496.1|7501.4|7498.6|7495.4|7492.6|21
1631793730000|2021-09-16 12:02:10|7499.2|7496.4|7502.9|7500.1|7503.1|7500.3|7498.7|7495.9|26
1631793740000|2021-09-16 12:02:20|7502.7|7499.9|7502.7|7499.9|7503.4|7500.6|7502.4|7499.6|17
1631793750000|2021-09-16 12:02:30|7503|7500.2|7503.4|7500.6|7504.7|7501.9|7503|7500.2|17
1631793760000|2021-09-16 12:02:40|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7502.7|7499.9|23
1631793770000|2021-09-16 12:02:50|7503.7|7500.9|7503.2|7500.4|7503.9|7501.1|7501.7|7498.9|51
1631793780000|2021-09-16 12:03:00|7503.4|7500.6|7505.2|7502.4|7505.4|7502.6|7502.2|7499.4|7
1631793790000|2021-09-16 12:03:10|7504.7|7501.9|7505.4|7502.6|7505.6|7502.8|7504.7|7501.9|7
1631793800000|2021-09-16 12:03:20|7505.2|7502.4|7505.2|7502.4|7505.4|7502.6|7505.2|7502.4|0
1631793810000|2021-09-16 12:03:30|7504.9|7502.1|7508.4|7505.6|7510.1|7507.3|7504.9|7502.1|106
1631793820000|2021-09-16 12:03:40|7508.1|7505.3|7498.4|7495.6|7508.1|7505.3|7497.7|7494.9|57
1631793830000|2021-09-16 12:03:50|7498.6|7495.8|7500.7|7497.9|7501.2|7498.4|7498.6|7495.8|21
1631793840000|2021-09-16 12:04:00|7500.9|7498.1|7500.9|7498.1|7501.4|7498.6|7499.7|7496.9|14
1631793850000|2021-09-16 12:04:10|7501.4|7498.6|7502.7|7499.9|7502.9|7500.1|7501.4|7498.6|4
1631793860000|2021-09-16 12:04:20|7501.6|7498.8|7498.4|7495.6|7503.7|7500.9|7496.7|7493.9|336
1631793870000|2021-09-16 12:04:30|7499.4|7496.6|7499.7|7496.9|7501.4|7498.6|7499.4|7496.6|47
1631793880000|2021-09-16 12:04:40|7499.4|7496.6|7494.7|7491.9|7499.4|7496.6|7492.2|7489.4|103
1631793890000|2021-09-16 12:04:50|7494.9|7492.1|7496.4|7493.6|7497.2|7494.4|7494.9|7492.1|10
1631793900000|2021-09-16 12:05:00|7495.4|7492.6|7492.4|7489.6|7495.4|7492.6|7490.9|7488.1|14
1631793910000|2021-09-16 12:05:10|7493.2|7490.4|7493.4|7490.6|7494.4|7491.6|7493.2|7490.4|7
1631793920000|2021-09-16 12:05:20|7493.9|7491.1|7496.4|7493.6|7496.4|7493.6|7493.9|7491.1|2
1631793930000|2021-09-16 12:05:30|||||||||1
1631793940000|2021-09-16 12:05:40|7495.4|7492.6|7494.1|7491.3|7495.4|7492.6|7493.9|7491.1|2
1631793950000|2021-09-16 12:05:50|7493.6|7490.8|7492.9|7490.1|7494.9|7492.1|7492.9|7490.1|39
1631793960000|2021-09-16 12:06:00|7492.4|7489.6|7492.2|7489.4|7492.6|7489.8|7489|7486.2|22
1631793970000|2021-09-16 12:06:10|7491.6|7488.8|7491.6|7488.8|7491.9|7489.1|7490.7|7487.9|7
1631793980000|2021-09-16 12:06:20|7491.4|7488.6|7493.1|7490.3|7493.1|7490.3|7491.4|7488.6|6
1631793990000|2021-09-16 12:06:30|7492.4|7489.6|7490.4|7487.6|7492.4|7489.6|7490.4|7487.6|59
1631794000000|2021-09-16 12:06:40|7489.9|7487.1|7490.1|7487.3|7490.2|7487.4|7489.4|7486.6|7
1631794010000|2021-09-16 12:06:50|7491.1|7488.3|7491.4|7488.6|7492.1|7489.3|7491.1|7488.3|238
1631794020000|2021-09-16 12:07:00|7490.6|7487.8|7491.1|7488.3|7491.1|7488.3|7490.6|7487.8|8
1631794030000|2021-09-16 12:07:10|7490.9|7488.1|7490.4|7487.6|7491.1|7488.3|7489.4|7486.6|4
1631794040000|2021-09-16 12:07:20|7489.9|7487.1|7489.1|7486.3|7491.1|7488.3|7489.1|7486.3|10
1631794050000|2021-09-16 12:07:30|7489.9|7487.1|7491.4|7488.6|7491.4|7488.6|7489.9|7487.1|1
1631794060000|2021-09-16 12:07:40|7491.2|7488.4|7490.4|7487.6|7491.9|7489.1|7490.4|7487.6|1
1631794070000|2021-09-16 12:07:50|7490.6|7487.8|7490.4|7487.6|7490.9|7488.1|7489.6|7486.8|2
1631794080000|2021-09-16 12:08:00|7489.6|7486.8|7490.9|7488.1|7492.1|7489.3|7489.6|7486.8|8
1631794090000|2021-09-16 12:08:10|7491.4|7488.6|7489.9|7487.1|7491.4|7488.6|7489.9|7487.1|1
1631794100000|2021-09-16 12:08:20|7489.4|7486.6|7490.4|7487.6|7490.4|7487.6|7489.4|7486.6|1
1631794110000|2021-09-16 12:08:30|7490.2|7487.4|7489.1|7486.3|7490.2|7487.4|7488.9|7486.1|9
1631794120000|2021-09-16 12:08:40|7489.4|7486.6|7490.1|7487.3|7490.1|7487.3|7489.4|7486.6|1
1631794130000|2021-09-16 12:08:50|7489.6|7486.8|7489.6|7486.8|7490.1|7487.3|7488.9|7486.1|4
1631794140000|2021-09-16 12:09:00|7489.4|7486.6|7489.6|7486.8|7489.6|7486.8|7488.7|7485.9|7
1631794150000|2021-09-16 12:09:10|7489.4|7486.6|7489.1|7486.3|7489.4|7486.6|7489.1|7486.3|0
1631794160000|2021-09-16 12:09:20|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.6|7485.8|2
1631794170000|2021-09-16 12:09:30|7488.7|7485.9|7487.7|7484.9|7488.7|7485.9|7486.9|7484.1|14
1631794180000|2021-09-16 12:09:40|7487.9|7485.1|7488.9|7486.1|7489.4|7486.6|7487.4|7484.6|7
1631794190000|2021-09-16 12:09:50|7488.7|7485.9|7488.7|7485.9|7488.9|7486.1|7488.7|7485.9|0
1631794200000|2021-09-16 12:10:00|7487.9|7485.1|7489.7|7486.9|7489.9|7487.1|7487.4|7484.6|4
1631794210000|2021-09-16 12:10:10|7489.1|7486.3|7489.7|7486.9|7489.9|7487.1|7488.7|7485.9|4
1631794220000|2021-09-16 12:10:20|7490.1|7487.3|7490.9|7488.1|7491.7|7488.9|7490.1|7487.3|13
1631794230000|2021-09-16 12:10:30|7490.7|7487.9|7489.9|7487.1|7490.7|7487.9|7489.9|7487.1|1
1631794240000|2021-09-16 12:10:40|7490.1|7487.3|7489.9|7487.1|7490.4|7487.6|7489.7|7486.9|0
1631794250000|2021-09-16 12:10:50|7490.4|7487.6|7492.1|7489.3|7492.1|7489.3|7490.4|7487.6|5
1631794260000|2021-09-16 12:11:00|7492.9|7490.1|7495.6|7492.8|7496.1|7493.3|7492.9|7490.1|8
1631794270000|2021-09-16 12:11:10|7496.4|7493.6|7495.7|7492.9|7496.4|7493.6|7495.7|7492.9|35
1631794280000|2021-09-16 12:11:20|7495.4|7492.6|7493.7|7490.9|7495.4|7492.6|7493.7|7490.9|6
1631794290000|2021-09-16 12:11:30|7494.7|7491.9|7493.9|7491.1|7494.7|7491.9|7492.9|7490.1|9
1631794300000|2021-09-16 12:11:40|7493.7|7490.9|7493.9|7491.1|7494.4|7491.6|7493.2|7490.4|2
1631794310000|2021-09-16 12:11:50|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|7494.4|7491.6|0
1631794320000|2021-09-16 12:12:00|7494.9|7492.1|7493.9|7491.1|7494.9|7492.1|7493.7|7490.9|7
1631794330000|2021-09-16 12:12:10|7493.7|7490.9|7490.9|7488.1|7493.7|7490.9|7490.9|7488.1|7
1631794340000|2021-09-16 12:12:20|7491.4|7488.6|7492.2|7489.4|7492.2|7489.4|7491.4|7488.6|3
1631794350000|2021-09-16 12:12:30|7492.7|7489.9|7492.7|7489.9|7493.4|7490.6|7492.7|7489.9|38
1631794360000|2021-09-16 12:12:40|7492.4|7489.6|7493.7|7490.9|7494.4|7491.6|7492.4|7489.6|9
1631794370000|2021-09-16 12:12:50|7493.9|7491.1|7493.9|7491.1|7494.5|7491.7|7493.4|7490.6|2
1631794380000|2021-09-16 12:13:00|7494.2|7491.4|7492.2|7489.4|7494.4|7491.6|7490.9|7488.1|34
1631794390000|2021-09-16 12:13:10|7491.7|7488.9|7491.4|7488.6|7491.9|7489.1|7491.4|7488.6|0
1631794400000|2021-09-16 12:13:20|7490.9|7488.1|7490.9|7488.1|7491.9|7489.1|7490.7|7487.9|22
1631794410000|2021-09-16 12:13:30|7491.7|7488.9|7491.2|7488.4|7492.7|7489.9|7490.7|7487.9|40
1631794420000|2021-09-16 12:13:40|7490.7|7487.9|7488.7|7485.9|7491.7|7488.9|7487.7|7484.9|41
1631794430000|2021-09-16 12:13:50|7489.4|7486.6|7490.7|7487.9|7490.7|7487.9|7489.4|7486.6|45
1631794440000|2021-09-16 12:14:00|7490.4|7487.6|7491.7|7488.9|7491.7|7488.9|7489.7|7486.9|11
1631794450000|2021-09-16 12:14:10|7491.4|7488.6|7489.2|7486.4|7491.4|7488.6|7489|7486.2|21
1631794460000|2021-09-16 12:14:20|7489.5|7486.7|7489.4|7486.6|7490.2|7487.4|7489.4|7486.6|2
1631794470000|2021-09-16 12:14:30|7489.1|7486.3|7489.7|7486.9|7489.7|7486.9|7488.7|7485.9|1
1631794480000|2021-09-16 12:14:40|7489.6|7486.8|7488.7|7485.9|7490.2|7487.4|7488.7|7485.9|7
1631794490000|2021-09-16 12:14:50|7488.4|7485.6|7489.4|7486.6|7489.4|7486.6|7488.2|7485.4|2
1631794500000|2021-09-16 12:15:00|7488.9|7486.1|7489.7|7486.9|7490.2|7487.4|7488.7|7485.9|3
1631794510000|2021-09-16 12:15:10|7489.4|7486.6|7490.2|7487.4|7490.4|7487.6|7489.4|7486.6|10
1631794520000|2021-09-16 12:15:20|7490.4|7487.6|7488.9|7486.1|7490.4|7487.6|7488.2|7485.4|6
1631794530000|2021-09-16 12:15:30|7489.4|7486.6|7489.4|7486.6|7489.4|7486.6|7488.7|7485.9|7
1631794540000|2021-09-16 12:15:40|7489|7486.2|7489.4|7486.6|7489.4|7486.6|7488.9|7486.1|8
1631794550000|2021-09-16 12:15:50|7490.2|7487.4|7488.5|7485.7|7490.2|7487.4|7488.5|7485.7|26
1631794560000|2021-09-16 12:16:00|7487.9|7485.1|7472.1|7469.3|7487.9|7485.1|7472.1|7469.3|966
1631794570000|2021-09-16 12:16:10|7472.4|7469.6|7469.4|7466.6|7474.4|7471.6|7469.4|7466.6|181
1631794580000|2021-09-16 12:16:20|7470.1|7467.3|7467.4|7464.6|7470.4|7467.6|7467.4|7464.6|525
1631794590000|2021-09-16 12:16:30|7467.7|7464.9|7463.7|7460.9|7467.7|7464.9|7463.4|7460.6|141
1631794600000|2021-09-16 12:16:40|7463.4|7460.6|7463.2|7460.4|7464.4|7461.6|7462.1|7459.3|303
1631794610000|2021-09-16 12:16:50|7462.7|7459.9|7459.7|7456.9|7463.4|7460.6|7458.7|7455.9|199
1631794620000|2021-09-16 12:17:00|7459|7456.2|7457.3|7454.5|7459|7456.2|7455.5|7452.7|274
1631794630000|2021-09-16 12:17:10|7457.7|7454.9|7457.7|7454.9|7459|7456.2|7456.5|7453.7|146
1631794640000|2021-09-16 12:17:20|7457.5|7454.7|7464.7|7461.9|7464.7|7461.9|7457.3|7454.5|103
1631794650000|2021-09-16 12:17:30|7465.1|7462.3|7464|7461.2|7468.7|7465.9|7464|7461.2|230
1631794660000|2021-09-16 12:17:40|7463|7460.2|7461.2|7458.4|7463|7460.2|7460|7457.2|49
1631794670000|2021-09-16 12:17:50|7461|7458.2|7459.5|7456.7|7461|7458.2|7459|7456.2|26
1631794680000|2021-09-16 12:18:00|7459.3|7456.5|7459.7|7456.9|7459.7|7456.9|7457|7454.2|32
1631794690000|2021-09-16 12:18:10|7459.4|7456.6|7462.3|7459.5|7464|7461.2|7459.2|7456.4|60
1631794700000|2021-09-16 12:18:20|7461.9|7459.1|7465.5|7462.7|7465.7|7462.9|7461.9|7459.1|83
1631794710000|2021-09-16 12:18:30|7465.7|7462.9|7465.5|7462.7|7466.7|7463.9|7464|7461.2|23
1631794720000|2021-09-16 12:18:40|7465.3|7462.5|7461.3|7458.5|7465.3|7462.5|7461|7458.2|35
1631794730000|2021-09-16 12:18:50|7460.8|7458|7465.4|7462.6|7466.7|7463.9|7460|7457.2|123
1631794740000|2021-09-16 12:19:00|7466|7463.2|7463.7|7460.9|7466.2|7463.4|7463.7|7460.9|47
1631794750000|2021-09-16 12:19:10|7463|7460.2|7461.7|7458.9|7463|7460.2|7461|7458.2|9
1631794760000|2021-09-16 12:19:20|7462.7|7459.9|7464.2|7461.4|7464.7|7461.9|7462.2|7459.4|38
1631794770000|2021-09-16 12:19:30|7464|7461.2|7465|7462.2|7465.2|7462.4|7463.5|7460.7|16
1631794780000|2021-09-16 12:19:40|7464.5|7461.7|7465.5|7462.7|7466.7|7463.9|7464.3|7461.5|21
1631794790000|2021-09-16 12:19:50|7465.3|7462.5|7464|7461.2|7465.3|7462.5|7463.5|7460.7|6
1631794800000|2021-09-16 12:20:00|7463.3|7460.5|7466.7|7463.9|7468.2|7465.4|7463.3|7460.5|56
1631794810000|2021-09-16 12:20:10|7467.5|7464.7|7465.7|7462.9|7467.5|7464.7|7465.5|7462.7|10
1631794820000|2021-09-16 12:20:20|7466|7463.2|7466|7463.2|7467.8|7465|7464|7461.2|60
1631794830000|2021-09-16 12:20:30|7466.2|7463.4|7467.8|7465|7468|7465.2|7465.3|7462.5|29
1631794840000|2021-09-16 12:20:40|7467.2|7464.4|7467.5|7464.7|7467.8|7465|7466|7463.2|27
1631794850000|2021-09-16 12:20:50|7468|7465.2|7470|7467.2|7470|7467.2|7467|7464.2|32
1631794860000|2021-09-16 12:21:00|7469.5|7466.7|7477|7474.2|7477|7474.2|7469|7466.2|106
1631794870000|2021-09-16 12:21:10|7476.7|7473.9|7473|7470.2|7477.8|7475|7472.2|7469.4|51
1631794880000|2021-09-16 12:21:20|7473.2|7470.4|7474.7|7471.9|7475.3|7472.4|7473.2|7470.4|15
1631794890000|2021-09-16 12:21:30|7475|7472.2|7469.7|7466.9|7475|7472.2|7469.5|7466.7|11
1631794900000|2021-09-16 12:21:40|7470.3|7467.5|7469|7466.2|7470.7|7467.9|7469|7466.2|14
1631794910000|2021-09-16 12:21:50|7468.5|7465.7|7469.7|7466.9|7469.7|7466.9|7466.5|7463.7|9
1631794920000|2021-09-16 12:22:00|7470|7467.2|7470.5|7467.7|7470.7|7467.9|7469.7|7466.9|18
1631794930000|2021-09-16 12:22:10|7470.7|7467.9|7468|7465.2|7471.2|7468.4|7468|7465.2|7
1631794940000|2021-09-16 12:22:20|7468.3|7465.5|7467|7464.2|7468.5|7465.7|7466.3|7463.5|9
1631794950000|2021-09-16 12:22:30|7466.5|7463.7|7466.3|7463.5|7467.8|7465|7466.3|7463.5|6
1631794960000|2021-09-16 12:22:40|7465.8|7463|7465|7462.2|7465.8|7463|7464.2|7461.4|14
1631794970000|2021-09-16 12:22:50|7464.5|7461.7|7465.2|7462.4|7465.2|7462.4|7464|7461.2|1
1631794980000|2021-09-16 12:23:00|7465|7462.2|7463|7460.2|7465.3|7462.5|7463|7460.2|10
1631794990000|2021-09-16 12:23:10|7463.3|7460.5|7468.5|7465.7|7470|7467.2|7463.3|7460.5|62
1631795000000|2021-09-16 12:23:20|7468|7465.2|7468|7465.2|7468|7465.2|7467|7464.2|33
1631795010000|2021-09-16 12:23:30|7467.7|7464.9|7465.7|7462.9|7467.7|7464.9|7464.5|7461.7|20
1631795020000|2021-09-16 12:23:40|7466|7463.2|7466|7463.2|7466|7463.2|7465|7462.2|26
1631795030000|2021-09-16 12:23:50|7465.3|7462.5|7465.3|7462.5|7466.2|7463.4|7465|7462.2|28
1631795040000|2021-09-16 12:24:00|7465|7462.2|7463|7460.2|7465|7462.2|7463|7460.2|10
1631795050000|2021-09-16 12:24:10|7464|7461.2|7461.8|7459|7465|7462.2|7461.8|7459|34
1631795060000|2021-09-16 12:24:20|7461.5|7458.7|7459.8|7457|7461.5|7458.7|7457.5|7454.7|185
1631795070000|2021-09-16 12:24:30|7459.5|7456.7|7459|7456.2|7459.5|7456.7|7459|7456.2|3
1631795080000|2021-09-16 12:24:40|7458.4|7455.6|7458.7|7455.9|7458.7|7455.9|7458|7455.2|15
1631795090000|2021-09-16 12:24:50|7458.5|7455.7|7458.3|7455.5|7459|7456.2|7458.3|7455.5|3
1631795100000|2021-09-16 12:25:00|7458|7455.2|7456.8|7454|7458|7455.2|7456.5|7453.7|47
1631795110000|2021-09-16 12:25:10|7457|7454.2|7455.5|7452.7|7457|7454.2|7455|7452.2|63
1631795120000|2021-09-16 12:25:20|7455.3|7452.5|7455.8|7453|7456|7453.2|7455.3|7452.5|15
1631795130000|2021-09-16 12:25:30|7455.6|7452.8|7455.7|7452.9|7455.8|7453|7454.5|7451.7|24
1631795140000|2021-09-16 12:25:40|7456.3|7453.5|7455|7452.2|7456.3|7453.5|7454.8|7452|64
1631795150000|2021-09-16 12:25:50|7454.8|7452|7459|7456.2|7459|7456.2|7454.3|7451.5|45
1631795160000|2021-09-16 12:26:00|7459.3|7456.5|7457.5|7454.7|7459.3|7456.5|7457.3|7454.5|9
1631795170000|2021-09-16 12:26:10|7457.3|7454.5|7458|7455.2|7459.3|7456.5|7457.3|7454.5|9
1631795180000|2021-09-16 12:26:20|7457.8|7455|7458|7455.2|7459|7456.2|7457.3|7454.5|14
1631795190000|2021-09-16 12:26:30|7457.3|7454.5|7457.3|7454.5|7459|7456.2|7457.3|7454.5|39
1631795200000|2021-09-16 12:26:40|7455.3|7452.5|7453.5|7450.7|7455.3|7452.5|7451.3|7448.5|107
1631795210000|2021-09-16 12:26:50|7454|7451.2|7453.6|7450.8|7454.3|7451.5|7453.3|7450.5|9
1631795220000|2021-09-16 12:27:00|7453.3|7450.5|7452|7449.2|7453.3|7450.5|7450.5|7447.7|124
1631795230000|2021-09-16 12:27:10|7451.8|7449|7455|7452.2|7455|7452.2|7451.8|7449|49
1631795240000|2021-09-16 12:27:20|7454.8|7452|7453.2|7450.4|7455|7452.2|7450.8|7448|47
1631795250000|2021-09-16 12:27:30|7453.8|7451|7457.5|7454.7|7457.6|7454.8|7452.8|7450|54
1631795260000|2021-09-16 12:27:40|7457.8|7455|7458.3|7455.5|7459|7456.2|7456.8|7454|24
1631795270000|2021-09-16 12:27:50|7458.1|7455.3|7458.3|7455.5|7458.3|7455.5|7456.8|7454|7
1631795280000|2021-09-16 12:28:00|7458.1|7455.3|7457.3|7454.5|7458.1|7455.3|7457.3|7454.5|39
1631795290000|2021-09-16 12:28:10|7457.5|7454.7|7458|7455.2|7458|7455.2|7457.5|7454.7|13
1631795300000|2021-09-16 12:28:20|||||||||2
1631795310000|2021-09-16 12:28:30|7458.3|7455.5|7458.7|7455.9|7458.7|7455.9|7458|7455.2|41
1631795320000|2021-09-16 12:28:40|7459|7456.2|7457.3|7454.5|7459|7456.2|7457.3|7454.5|25
1631795330000|2021-09-16 12:28:50|7457.8|7455|7458|7455.2|7458|7455.2|7457.8|7455|0
1631795340000|2021-09-16 12:29:00|7458.8|7456|7458.8|7456|7459|7456.2|7458.8|7456|5
1631795350000|2021-09-16 12:29:10|7459.8|7457|7464.8|7462|7465|7462.2|7459.8|7457|85
1631795360000|2021-09-16 12:29:20|7464|7461.2|7461.8|7459|7464|7461.2|7460.3|7457.5|12
1631795370000|2021-09-16 12:29:30|7463.3|7460.5|7465.1|7462.3|7466.3|7463.5|7463.3|7460.5|37
1631795380000|2021-09-16 12:29:40|7465.5|7462.7|7465|7462.2|7466|7463.2|7464.8|7462|29
1631795390000|2021-09-16 12:29:50|7464|7461.2|7464|7461.2|7465.8|7463|7463.8|7461|18
1631795400000|2021-09-16 12:30:00|7463.6|7460.8|7458|7455.2|7464.3|7461.5|7457.8|7455|63
1631795410000|2021-09-16 12:30:10|7457.6|7454.8|7462.3|7459.5|7462.5|7459.7|7457.3|7454.5|31
1631795420000|2021-09-16 12:30:20|7462|7459.2|7471|7468.2|7471|7468.2|7462|7459.2|76
1631795430000|2021-09-16 12:30:30|7470.8|7468|7471.5|7468.7|7471.5|7468.7|7469|7466.2|39
1631795440000|2021-09-16 12:30:40|7471|7468.2|7473|7470.2|7474.6|7471.2|7470|7467.2|44
1631795450000|2021-09-16 12:30:50|7472.3|7469.5|7472|7469.2|7472.5|7469.7|7470|7467.2|66
1631795460000|2021-09-16 12:31:00|7471.8|7469|7466.8|7464|7472|7469.2|7463|7460.2|73
1631795470000|2021-09-16 12:31:10|7467|7464.2|7466.2|7463.4|7469|7466.2|7466|7463.2|64
1631795480000|2021-09-16 12:31:20|7465.8|7463|7467|7464.2|7467.8|7465|7465|7462.2|36
1631795490000|2021-09-16 12:31:30|7466.6|7463.8|7466|7463.2|7470.2|7467|7465|7462.2|245
1631795500000|2021-09-16 12:31:40|7465.8|7463|7471.3|7468.5|7472.3|7469.5|7465.8|7463|42
1631795510000|2021-09-16 12:31:50|7471.5|7468.7|7477|7474.2|7478|7475.2|7471.5|7468.7|31
1631795520000|2021-09-16 12:32:00|7477.4|7474.6|7476.8|7474|7478|7475.2|7476.3|7473.5|49
1631795530000|2021-09-16 12:32:10|7476.3|7473.5|7476.8|7474|7477|7474.2|7474.8|7472|10
1631795540000|2021-09-16 12:32:20|7476.3|7473.5|7475.8|7473|7476.3|7473.5|7473.3|7470.5|29
1631795550000|2021-09-16 12:32:30|7476|7473.2|7476.5|7473.7|7476.5|7473.7|7473.8|7471|13
1631795560000|2021-09-16 12:32:40|7476.6|7473.8|7473.3|7470.5|7477|7474.2|7473.3|7470.5|12
1631795570000|2021-09-16 12:32:50|7473.5|7470.7|7476.3|7473.5|7476.5|7473.7|7473.3|7470.5|22
1631795580000|2021-09-16 12:33:00|7476|7473.2|7475.8|7473|7476.3|7473.5|7473|7470.2|56
1631795590000|2021-09-16 12:33:10|7475.3|7472.5|7473|7470.2|7476|7473.2|7473|7470.2|34
1631795600000|2021-09-16 12:33:20|7472.7|7469.9|7473|7470.2|7473|7470.2|7470.8|7468|16
1631795610000|2021-09-16 12:33:30|7472.8|7470|7477.5|7474.7|7478.7|7475.9|7471.5|7468.7|95
1631795620000|2021-09-16 12:33:40|7477.3|7474.5|7476.8|7474|7477.8|7475|7476.5|7473.7|9
1631795630000|2021-09-16 12:33:50|7476.3|7473.5|7476|7473.2|7476.5|7473.7|7474.3|7471.5|15
1631795640000|2021-09-16 12:34:00|7476.5|7473.7|7478.5|7475.7|7478.5|7475.7|7476|7473.2|7
1631795650000|2021-09-16 12:34:10|7478|7475.2|7477.2|7474.4|7478.5|7475.7|7476.8|7474|72
1631795660000|2021-09-16 12:34:20|7478.6|7475.8|7477.5|7474.7|7480.7|7477.9|7477.3|7474.5|130
1631795670000|2021-09-16 12:34:30|7477.7|7474.9|7475.3|7472.5|7477.8|7475|7474.3|7471.5|30
1631795680000|2021-09-16 12:34:40|7474.8|7472|7469.3|7466.5|7475|7472.2|7466.3|7463.5|85
1631795690000|2021-09-16 12:34:50|7469|7466.2|7476.8|7474|7477|7474.2|7469|7466.2|41
1631795700000|2021-09-16 12:35:00|7476.5|7473.7|7476.8|7474|7477.5|7474.7|7473.5|7470.3|102
1631795710000|2021-09-16 12:35:10|7476.3|7473.5|7479|7476.2|7479.2|7476.4|7476.3|7473.5|17
1631795720000|2021-09-16 12:35:20|7478.8|7476|7477|7474.2|7480|7477.2|7475|7472.2|98
1631795730000|2021-09-16 12:35:30|7477.4|7474.6|7476.8|7474|7478|7475.2|7476.6|7473.8|26
1631795740000|2021-09-16 12:35:40|7477|7474.2|7477|7474.2|7477.8|7475|7474.8|7472|13
1631795750000|2021-09-16 12:35:50|7477.5|7474.7|7477.5|7474.7|7479.8|7477|7477.3|7474.5|13
1631795760000|2021-09-16 12:36:00|7477.8|7475|7477.3|7474.5|7479.1|7476.3|7477.3|7474.5|49
1631795770000|2021-09-16 12:36:10|7475.8|7473|7476.8|7474|7476.8|7474|7475.8|7473|4
1631795780000|2021-09-16 12:36:20|7476.3|7473.5|7473.8|7471|7476.3|7473.5|7473.8|7471|20
1631795790000|2021-09-16 12:36:30|7474.3|7471.5|7474.8|7472|7475|7472.2|7473.8|7471|1
1631795800000|2021-09-16 12:36:40|7475|7472.2|7473.8|7471|7476.5|7473.7|7473.8|7471|20
1631795810000|2021-09-16 12:36:50|7474|7471.2|7473|7470.2|7474|7471.2|7468.2|7465.4|46
1631795820000|2021-09-16 12:37:00|7472.8|7470|7472.2|7469.4|7473|7470.2|7472|7469.2|4
1631795830000|2021-09-16 12:37:10|7472|7469.2|7471.5|7468.7|7472.3|7469.5|7471|7468.2|33
1631795840000|2021-09-16 12:37:20|7471.3|7468.5|7470.5|7467.7|7471.3|7468.5|7469.8|7467|34
1631795850000|2021-09-16 12:37:30|7470.3|7467.5|7468.8|7466|7471.5|7468.7|7468|7465.2|11
1631795860000|2021-09-16 12:37:40|7469|7466.2|7469.8|7467|7470.5|7467.7|7468.8|7466|6
1631795870000|2021-09-16 12:37:50|7469|7466.2|7470|7467.2|7470|7467.2|7468.3|7465.5|16
1631795880000|2021-09-16 12:38:00|7469.3|7466.5|7472.5|7469.7|7472.5|7469.7|7468.3|7465.5|50
1631795890000|2021-09-16 12:38:10|7472|7469.2|7473.3|7470.5|7474|7471.2|7471.8|7469|113
1631795900000|2021-09-16 12:38:20|7472.8|7470|7471.3|7468.5|7473.8|7471|7471.3|7468.5|48
1631795910000|2021-09-16 12:38:30|7470.5|7467.7|7470.3|7467.5|7470.5|7467.7|7470.3|7467.5|2
1631795920000|2021-09-16 12:38:40|7471.3|7468.5|7470.3|7467.5|7471.3|7468.5|7468.5|7465.7|246
1631795930000|2021-09-16 12:38:50|7470|7467.2|7471.5|7468.7|7472|7469.2|7469.5|7466.7|3
1631795940000|2021-09-16 12:39:00|7471|7468.2|7471.3|7468.5|7473.5|7470.7|7471|7468.2|11
1631795950000|2021-09-16 12:39:10|7472|7469.2|7472.2|7469.4|7473|7470.2|7470.5|7467.7|193
1631795960000|2021-09-16 12:39:20|7473|7470.2|7473|7470.2|7473|7470.2|7472.3|7469.5|2
1631795970000|2021-09-16 12:39:30|7472.5|7469.7|7478.7|7475.9|7479.7|7476.9|7472.5|7469.7|75
1631795980000|2021-09-16 12:39:40|7479|7476.2|7475.8|7473|7479|7476.2|7475.8|7473|7
1631795990000|2021-09-16 12:39:50|7475.5|7472.7|7476.8|7474|7476.8|7474|7474.5|7471.7|5
1631796000000|2021-09-16 12:40:00|7476.3|7473.5|7473.8|7471|7476.3|7473.5|7472.8|7470|66
1631796010000|2021-09-16 12:40:10|7473.3|7470.5|7473.8|7471|7473.8|7471|7472.8|7470|35
1631796020000|2021-09-16 12:40:20|7474|7471.2|7472.8|7470|7474.5|7471.7|7472.8|7470|16
1631796030000|2021-09-16 12:40:30|7472.5|7469.7|7470|7467.2|7472.5|7469.7|7469.3|7466.5|53
1631796040000|2021-09-16 12:40:40|7469.5|7466.7|7469.8|7467|7469.8|7467|7468.8|7466|6
1631796050000|2021-09-16 12:40:50|7469.3|7466.5|7469.8|7467|7469.8|7467|7467.8|7465|31
1631796060000|2021-09-16 12:41:00|7469.5|7466.7|7469.8|7467|7470.5|7467.7|7468.3|7465.5|11
1631796070000|2021-09-16 12:41:10|7469.7|7466.9|7469|7466.2|7470.8|7468|7469|7466.2|8
1631796080000|2021-09-16 12:41:20|7469.5|7466.7|7473.3|7470.5|7474.3|7471.5|7469|7466.2|38
1631796090000|2021-09-16 12:41:30|7473.2|7470.4|7475|7472.2|7475|7472.2|7472.2|7469.4|38
1631796100000|2021-09-16 12:41:40|7475.2|7472.4|7474|7471.2|7475.2|7472.4|7473.2|7470.4|6
1631796110000|2021-09-16 12:41:50|7473.7|7470.9|7475.7|7472.9|7475.7|7472.9|7473.2|7470.4|8
1631796120000|2021-09-16 12:42:00|7475.2|7472.4|7477|7474.2|7478.7|7475.9|7475.2|7472.4|86
1631796130000|2021-09-16 12:42:10|7476.7|7473.9|7475|7472.2|7476.7|7473.9|7474|7471.2|26
1631796140000|2021-09-16 12:42:20|7475.2|7472.4|7477|7474.2|7477|7474.2|7474.7|7471.9|13
1631796150000|2021-09-16 12:42:30|7477.2|7474.4|7476.7|7473.9|7477.5|7474.7|7476.2|7473.4|25
1631796160000|2021-09-16 12:42:40|7476.2|7473.4|7476.2|7473.4|7477.2|7474.4|7475.7|7472.9|14
1631796170000|2021-09-16 12:42:50|7476.5|7473.7|7479.7|7476.9|7479.7|7476.9|7476.5|7473.7|52
1631796180000|2021-09-16 12:43:00|7479.5|7476.7|7479|7476.2|7479.7|7476.9|7478.5|7475.7|52
1631796190000|2021-09-16 12:43:10|7478.5|7475.7|7475|7472.2|7478.5|7475.7|7475|7472.2|43
1631796200000|2021-09-16 12:43:20|7474.7|7471.9|7476.7|7473.9|7476.7|7473.9|7474|7471.2|5
1631796210000|2021-09-16 12:43:30|7476.2|7473.4|7473.2|7470.4|7476.2|7473.4|7472.7|7469.9|6
1631796220000|2021-09-16 12:43:40|7473|7470.2|7471.7|7468.9|7473|7470.2|7470|7467.2|34
1631796230000|2021-09-16 12:43:50|7471.2|7468.4|7472.2|7469.4|7473|7470.2|7471|7468.2|1
1631796240000|2021-09-16 12:44:00|7472|7469.2|7470.5|7467.7|7472|7469.2|7469.7|7466.9|35
1631796250000|2021-09-16 12:44:10|7471|7468.2|7469.7|7466.9|7471|7468.2|7469.5|7466.7|6
1631796260000|2021-09-16 12:44:20|7470.5|7467.7|7470.7|7467.9|7470.7|7467.9|7470.5|7467.7|5
1631796270000|2021-09-16 12:44:30|7470.5|7467.7|7470.5|7467.7|7470.7|7467.9|7470|7467.2|5
1631796280000|2021-09-16 12:44:40|7470.7|7467.9|7468.2|7465.4|7471|7468.2|7468|7465.2|17
1631796290000|2021-09-16 12:44:50|7468.5|7465.7|7464|7461.2|7468.5|7465.7|7463.7|7460.9|44
1631796300000|2021-09-16 12:45:00|7463.7|7460.9|7468|7465.2|7468|7465.2|7463.5|7460.7|103
1631796310000|2021-09-16 12:45:10|7468.2|7465.4|7469.7|7466.9|7470|7467.2|7468.2|7465.4|14
1631796320000|2021-09-16 12:45:20|7469.5|7466.7|7468|7465.2|7469.5|7466.7|7467.2|7464.4|3
1631796330000|2021-09-16 12:45:30|7468.2|7465.4|7466|7463.2|7468.2|7465.4|7465.2|7462.4|19
1631796340000|2021-09-16 12:45:40|7466.7|7463.9|7465.7|7462.9|7467|7464.2|7465.7|7462.9|7
1631796350000|2021-09-16 12:45:50|7466|7463.2|7465.5|7462.7|7466|7463.2|7465|7462.2|7
1631796360000|2021-09-16 12:46:00|7465.2|7462.4|7466.5|7463.7|7466.5|7463.7|7465|7462.2|3
1631796370000|2021-09-16 12:46:10|7466.2|7463.4|7464.2|7461.4|7466.2|7463.4|7464.2|7461.4|6
1631796380000|2021-09-16 12:46:20|7464.7|7461.9|7464.9|7462.1|7465.5|7462.7|7462.9|7460.1|131
1631796390000|2021-09-16 12:46:30|7464.7|7461.9|7463.7|7460.9|7464.7|7461.9|7462.7|7459.9|195
1631796400000|2021-09-16 12:46:40|7463.4|7460.6|7463.9|7461.1|7463.9|7461.1|7462.7|7459.9|5
1631796410000|2021-09-16 12:46:50|7464.4|7461.6|7463.9|7461.1|7464.9|7462.1|7463.9|7461.1|14
1631796420000|2021-09-16 12:47:00|7463.4|7460.6|7463.7|7460.9|7463.9|7461.1|7463.2|7460.4|15
1631796430000|2021-09-16 12:47:10|7464.8|7462|7464.9|7462.1|7467.2|7464.4|7464.8|7462|74
1631796440000|2021-09-16 12:47:20|7465.4|7462.6|7464.9|7462.1|7465.9|7463.1|7464.9|7462.1|8
1631796450000|2021-09-16 12:47:30|7465.2|7462.4|7463.8|7461|7466.5|7463.7|7463.2|7460.4|840
1631796460000|2021-09-16 12:47:40|7463.7|7460.9|7463.7|7460.9|7464.9|7462.1|7463.7|7460.9|40
1631796470000|2021-09-16 12:47:50|7464.5|7461.7|7464.7|7461.9|7464.7|7461.9|7463.5|7460.7|323
1631796480000|2021-09-16 12:48:00|7464.2|7461.4|7465|7462.2|7465|7462.2|7463.2|7460.4|64
1631796490000|2021-09-16 12:48:10|7464.7|7461.9|7463.9|7461.1|7467.5|7464.7|7463.9|7461.1|431
1631796500000|2021-09-16 12:48:20|7464.2|7461.4|7463.5|7460.7|7464.2|7461.4|7463.2|7460.4|10
1631796510000|2021-09-16 12:48:30|7463.2|7460.4|7460|7457.2|7463.2|7460.4|7459.5|7456.7|19
1631796520000|2021-09-16 12:48:40|7460.5|7457.7|7457.4|7454.6|7460.5|7457.7|7457.4|7454.6|157
1631796530000|2021-09-16 12:48:50|7456.5|7453.7|7456.5|7453.7|7457.5|7454.7|7456.3|7453.5|15
1631796540000|2021-09-16 12:49:00|7456.8|7454|7459.8|7457|7460.3|7457.5|7456.8|7454|14
1631796550000|2021-09-16 12:49:10|7460.3|7457.5|7459.8|7457|7460.8|7458|7459.8|7457|8
1631796560000|2021-09-16 12:49:20|7458.8|7456|7459.8|7457|7459.8|7457|7457.8|7455|48
1631796570000|2021-09-16 12:49:30|7459.4|7456.6|7453.7|7450.9|7459.4|7456.6|7453.5|7450.7|147
1631796580000|2021-09-16 12:49:40|7454.5|7451.7|7457.5|7454.7|7458|7455.2|7454.5|7451.7|43
1631796590000|2021-09-16 12:49:50|7457|7454.2|7454.5|7451.7|7457|7454.2|7454.5|7451.7|10
1631796600000|2021-09-16 12:50:00|7455|7452.2|7453|7450.2|7455|7452.2|7450.5|7447.7|111
1631796610000|2021-09-16 12:50:10|7453.5|7450.7|7457.5|7454.7|7457.5|7454.7|7453.5|7450.7|13
1631796620000|2021-09-16 12:50:20|7458.4|7455.6|7456.8|7454|7458.8|7456|7456.8|7454|10
1631796630000|2021-09-16 12:50:30|7456.2|7453.4|7453.8|7451|7456.2|7453.4|7453.8|7451|6
1631796640000|2021-09-16 12:50:40|7453.5|7450.7|7454.8|7452|7455.1|7452.3|7453.5|7450.7|3
1631796650000|2021-09-16 12:50:50|7454.9|7452.1|7456.3|7453.5|7456.8|7454|7454.9|7452.1|13
1631796660000|2021-09-16 12:51:00|7455.8|7453|7456.5|7453.7|7456.5|7453.7|7455.5|7452.7|76
1631796670000|2021-09-16 12:51:10|7456.8|7454|7456.3|7453.5|7456.8|7454|7455.5|7452.7|13
1631796680000|2021-09-16 12:51:20|7456.5|7453.7|7456.8|7454|7456.8|7454|7456.5|7453.7|39
1631796690000|2021-09-16 12:51:30|7456.3|7453.5|7456.8|7454|7456.8|7454|7456.3|7453.5|1
1631796700000|2021-09-16 12:51:40|7456.5|7453.7|7456.8|7454|7456.8|7454|7456.5|7453.7|250
1631796710000|2021-09-16 12:51:50|7455.8|7453|7455.8|7453|7455.8|7453|7455.5|7452.7|84
1631796720000|2021-09-16 12:52:00|7456|7453.2|7456.2|7453.4|7456.8|7454|7453.5|7450.7|399
1631796730000|2021-09-16 12:52:10|7456|7453.2|7459.5|7456.7|7460.8|7458|7456|7453.2|70
1631796740000|2021-09-16 12:52:20|7459.8|7457|7460.3|7457.5|7460.8|7458|7459.8|7457|11
1631796750000|2021-09-16 12:52:30|7460.5|7457.7|7459.8|7457|7460.8|7458|7459.8|7457|6
1631796760000|2021-09-16 12:52:40|7458.8|7456|7458.7|7455.9|7460.8|7458|7457.5|7454.7|47
1631796770000|2021-09-16 12:52:50|7459.2|7456.4|7468.5|7465.7|7468.5|7465.7|7459.2|7456.4|87
1631796780000|2021-09-16 12:53:00|7468.8|7466|7467.5|7464.7|7469.5|7466.7|7466.8|7464|12
1631796790000|2021-09-16 12:53:10|7467.8|7465|7466.5|7463.7|7469.6|7466.8|7466|7463.2|42
1631796800000|2021-09-16 12:53:20|7466|7463.2|7465.3|7462.5|7466|7463.2|7464.5|7461.7|25
1631796810000|2021-09-16 12:53:30|7465|7462.2|7466|7463.2|7466|7463.2|7464.5|7461.7|9
1631796820000|2021-09-16 12:53:40|7466.2|7463.4|7467|7464.2|7467.2|7464.4|7464.5|7461.7|29
1631796830000|2021-09-16 12:53:50|7467.7|7464.9|7467|7464.2|7468|7465.2|7466.8|7464|46
1631796840000|2021-09-16 12:54:00|7467.2|7464.4|7467.5|7464.7|7468.5|7465.7|7466.8|7464|18
1631796850000|2021-09-16 12:54:10|7467.8|7465|7470.3|7467.5|7472.8|7470|7467.8|7465|42
1631796860000|2021-09-16 12:54:20|7470.5|7467.7|7472.8|7470|7473.5|7470.7|7469.2|7466.4|93
1631796870000|2021-09-16 12:54:30|7472.5|7469.7|7473.2|7470.4|7473.2|7470.4|7470.5|7467.7|145
1631796880000|2021-09-16 12:54:40|7473.8|7471|7474|7471.2|7475.2|7472.4|7473.8|7471|22
1631796890000|2021-09-16 12:54:50|7473.5|7470.7|7471.5|7468.7|7474.2|7471.4|7471.5|7468.7|9
1631796900000|2021-09-16 12:55:00|7471.2|7468.4|7469|7466.2|7472.5|7469.7|7468.9|7466.1|27
1631796910000|2021-09-16 12:55:10|7469.5|7466.7|7471.5|7468.7|7472.5|7469.7|7469.2|7466.4|17
1631796920000|2021-09-16 12:55:20|7472|7469.2|7474|7471.2|7474|7471.2|7471.8|7469|32
1631796930000|2021-09-16 12:55:30|7473.7|7470.9|7473.8|7471|7474.5|7471.7|7473.5|7470.7|2
1631796940000|2021-09-16 12:55:40|7474.5|7471.7|7474.5|7471.7|7475|7472.2|7474.2|7471.4|11
1631796950000|2021-09-16 12:55:50|7474.8|7472|7481|7478.2|7482.2|7479.4|7474.8|7472|32
1631796960000|2021-09-16 12:56:00|7480.7|7477.9|7475.5|7472.7|7480.7|7477.9|7474.7|7471.9|20
1631796970000|2021-09-16 12:56:10|7475.8|7473|7475.5|7472.7|7476.3|7473.5|7473.2|7470.4|39
1631796980000|2021-09-16 12:56:20|7474.9|7472.1|7475.5|7472.7|7476|7473.2|7474.5|7471.7|15
1631796990000|2021-09-16 12:56:30|7476|7473.2|7476.5|7473.7|7478.5|7475.7|7475.8|7473|26
1631797000000|2021-09-16 12:56:40|7476|7473.2|7476.5|7473.7|7477.2|7474.4|7475.8|7473|32
1631797010000|2021-09-16 12:56:50|7476.3|7473.5|7475.5|7472.7|7480|7477.2|7475.5|7472.7|48
1631797020000|2021-09-16 12:57:00|7476|7473.2|7476|7473.2|7477.2|7474.4|7475.8|7473|12
1631797030000|2021-09-16 12:57:10|7476.2|7473.4|7474.3|7471.5|7476.5|7473.7|7473.2|7470.4|17
1631797040000|2021-09-16 12:57:20|7474.5|7471.7|7475.8|7473|7476.5|7473.7|7474.3|7471.5|66
1631797050000|2021-09-16 12:57:30|7476|7473.2|7482.5|7479.7|7482.8|7480|7475.5|7472.7|117
1631797060000|2021-09-16 12:57:40|7482.3|7479.5|7482.8|7480|7483.5|7480.7|7481.8|7479|98
1631797070000|2021-09-16 12:57:50|7483.2|7480.4|7479.2|7476.4|7483.5|7480.7|7479|7476.2|26
1631797080000|2021-09-16 12:58:00|7480|7477.2|7481.8|7479|7482.3|7479.5|7478.8|7476|87
1631797090000|2021-09-16 12:58:10|7481.5|7478.7|7480.5|7477.7|7482.2|7479.4|7480.3|7477.5|45
1631797100000|2021-09-16 12:58:20|7480.8|7478|7480.8|7478|7482|7479.2|7480.8|7478|11
1631797110000|2021-09-16 12:58:30|7480.2|7477.4|7474.5|7471.7|7480.2|7477.4|7472.8|7470|36
1631797120000|2021-09-16 12:58:40|7474.8|7472|7482|7479.2|7482|7479.2|7474.8|7472|47
1631797130000|2021-09-16 12:58:50|7482.2|7479.4|7480|7477.2|7482.5|7479.7|7479.5|7476.7|47
1631797140000|2021-09-16 12:59:00|7480.2|7477.4|7478.5|7475.7|7480.2|7477.4|7478.5|7475.7|15
1631797150000|2021-09-16 12:59:10|7478.8|7476|7475.5|7472.7|7479.2|7476.4|7475.5|7472.7|20
1631797160000|2021-09-16 12:59:20|7475.9|7473.1|7475|7472.2|7476.5|7473.7|7474.8|7472|9
1631797170000|2021-09-16 12:59:30|7475.2|7472.4|7472.8|7470|7475.2|7472.4|7472.8|7470|43
1631797180000|2021-09-16 12:59:40|7473.3|7470.5|7474.3|7471.5|7475.2|7472.4|7473.3|7470.5|14
1631797190000|2021-09-16 12:59:50|7474.5|7471.7|7476.2|7473.4|7476.5|7473.7|7473.8|7471|246
1631797200000|2021-09-16 13:00:00|7475.5|7472.7|7474.5|7471.7|7478.5|7475.7|7473.8|7471|240
1631797210000|2021-09-16 13:00:10|7474.9|7472.1|7478.5|7475.7|7482.5|7479.7|7474.9|7472.1|104
1631797220000|2021-09-16 13:00:20|7479.3|7476.5|7479.3|7476.5|7480.5|7477.7|7479.3|7476.5|217
1631797230000|2021-09-16 13:00:30|7478.3|7475.5|7475|7472.2|7478.8|7476|7474.5|7471.7|21
1631797240000|2021-09-16 13:00:40|7474.8|7472|7474|7471.2|7475|7472.2|7471.7|7468.9|82
1631797250000|2021-09-16 13:00:50|7475|7472.2|7474.5|7471.7|7476.8|7474|7472.8|7470|23
1631797260000|2021-09-16 13:01:00|7475.5|7472.7|7468.3|7465.5|7477|7474.2|7468|7465.2|73
1631797270000|2021-09-16 13:01:10|7467.8|7465|7462.5|7459.7|7467.8|7465|7461.2|7458.4|119
1631797280000|2021-09-16 13:01:20|7462.8|7460|7462.8|7460|7464.3|7461.5|7461.3|7458.5|34
1631797290000|2021-09-16 13:01:30|7462.4|7459.6|7465.2|7462.4|7465.3|7462.5|7461.5|7458.7|135
1631797300000|2021-09-16 13:01:40|7465.6|7462.8|7466.3|7463.5|7469.3|7466.5|7463.5|7460.7|54
1631797310000|2021-09-16 13:01:50|7466.5|7463.7|7466.5|7463.7|7467.8|7465|7464.3|7461.5|101
1631797320000|2021-09-16 13:02:00|7466.8|7464|7463.5|7460.7|7466.8|7464|7458.8|7456|60
1631797330000|2021-09-16 13:02:10|7464|7461.2|7468.5|7465.7|7469.5|7466.7|7463.8|7461|130
1631797340000|2021-09-16 13:02:20|7469.1|7466.3|7470.5|7467.7|7470.5|7467.7|7468.7|7465.9|5
1631797350000|2021-09-16 13:02:30|7470.3|7467.5|7465.8|7463|7470.8|7468|7465.5|7462.7|32
1631797360000|2021-09-16 13:02:40|7466.5|7463.7|7463.3|7460.5|7467.8|7465|7462.3|7459.5|45
1631797370000|2021-09-16 13:02:50|7463.5|7460.7|7463.8|7461|7464.8|7462|7462.5|7459.7|59
1631797380000|2021-09-16 13:03:00|7464.2|7461.4|7465|7462.2|7465.5|7462.7|7461.5|7458.7|51
1631797390000|2021-09-16 13:03:10|7465.2|7462.4|7466.8|7464|7468.5|7465.7|7465.2|7462.4|15
1631797400000|2021-09-16 13:03:20|7467.1|7464.3|7470.2|7467.4|7470.2|7467.4|7467.1|7464.3|11
1631797410000|2021-09-16 13:03:30|7470.5|7467.7|7468.5|7465.7|7470.5|7467.7|7467.3|7464.5|36
1631797420000|2021-09-16 13:03:40|7468.8|7466|7468.3|7465.5|7469.5|7466.7|7467.5|7464.7|122
1631797430000|2021-09-16 13:03:50|7468.5|7465.7|7471.3|7468.5|7472|7469.2|7468.3|7465.5|24
1631797440000|2021-09-16 13:04:00|7470.8|7468|7477|7474.2|7477.5|7474.7|7470.8|7468|41
1631797450000|2021-09-16 13:04:10|7477.2|7474.4|7481.8|7479|7481.8|7479|7477.2|7474.4|59
1631797460000|2021-09-16 13:04:20|7481.5|7478.7|7477.5|7474.7|7481.5|7478.7|7477.2|7474.4|37
1631797470000|2021-09-16 13:04:30|7476.7|7473.9|7474.5|7471.7|7477.5|7474.7|7474|7471.2|44
1631797480000|2021-09-16 13:04:40|7474.2|7471.4|7473.8|7471|7476|7473.2|7473.8|7471|5
1631797490000|2021-09-16 13:04:50|7474|7471.2|7474|7471.2|7474.5|7471.7|7472.5|7469.7|23
1631797500000|2021-09-16 13:05:00|7474.3|7471.5|7473.1|7470.3|7474.3|7471.5|7472.5|7469.7|11
1631797510000|2021-09-16 13:05:10|7472.8|7470|7475.5|7472.7|7475.5|7472.7|7472.2|7469.4|15
1631797520000|2021-09-16 13:05:20|7475.8|7473|7481.3|7478.5|7481.5|7478.7|7475.8|7473|121
1631797530000|2021-09-16 13:05:30|7481.5|7478.7|7479.5|7476.7|7481.5|7478.7|7478.5|7475.7|16
1631797540000|2021-09-16 13:05:40|7479.7|7476.9|7480.5|7477.7|7481.5|7478.7|7479.7|7476.9|16
1631797550000|2021-09-16 13:05:50|7480.3|7477.5|7480.5|7477.7|7482|7479.2|7479.3|7476.5|85
1631797560000|2021-09-16 13:06:00|7480.3|7477.5|7477.3|7474.5|7480.5|7477.7|7477.3|7474.5|30
1631797570000|2021-09-16 13:06:10|7477.5|7474.7|7474.5|7471.7|7478.5|7475.7|7473.7|7470.9|22
1631797580000|2021-09-16 13:06:20|7474.8|7472|7476.3|7473.5|7476.8|7474|7474.8|7472|92
1631797590000|2021-09-16 13:06:30|7476.5|7473.7|7475.5|7472.7|7476.8|7474|7474.3|7471.5|4
1631797600000|2021-09-16 13:06:40|7475.7|7472.9|7475.5|7472.7|7476|7473.2|7473.3|7470.5|10
1631797610000|2021-09-16 13:06:50|7475.3|7472.5|7474.5|7471.7|7475.5|7472.7|7474.3|7471.5|1
1631797620000|2021-09-16 13:07:00|7474|7471.2|7473.5|7470.7|7474|7471.2|7472.3|7469.5|16
1631797630000|2021-09-16 13:07:10|7474.5|7471.7|7475.3|7472.5|7476.5|7473.7|7474.5|7471.7|11
1631797640000|2021-09-16 13:07:20|7474.8|7472|7473.8|7471|7474.8|7472|7473.8|7471|1
1631797650000|2021-09-16 13:07:30|7473.5|7470.7|7472.8|7470|7474.3|7471.5|7471.8|7469|16
1631797660000|2021-09-16 13:07:40|7472.6|7469.8|7472.5|7469.7|7473.3|7470.5|7472.3|7469.5|12
1631797670000|2021-09-16 13:07:50|7472.3|7469.5|7473.5|7470.7|7473.5|7470.7|7470.8|7468|56
1631797680000|2021-09-16 13:08:00|7473.8|7471|7473.8|7471|7474.5|7471.7|7473.8|7471|44
1631797690000|2021-09-16 13:08:10|7474.8|7472|7473.8|7471|7474.8|7472|7473.8|7471|19
1631797700000|2021-09-16 13:08:20|7474.5|7471.7|7475.3|7472.5|7475.3|7472.5|7473.8|7471|90
1631797710000|2021-09-16 13:08:30|7475.5|7472.7|7478.1|7475.3|7481.5|7478.7|7475.5|7472.7|58
1631797720000|2021-09-16 13:08:40|7477.5|7474.7|7476.8|7474|7477.8|7475|7476.8|7474|3
1631797730000|2021-09-16 13:08:50|7476.5|7473.7|7475.8|7473|7476.5|7473.7|7475.5|7472.7|28
1631797740000|2021-09-16 13:09:00|7475.4|7472.6|7475.5|7472.7|7476.5|7473.7|7473.8|7471|52
1631797750000|2021-09-16 13:09:10|7476|7473.2|7476.3|7473.5|7476.8|7474|7474.8|7472|15
1631797760000|2021-09-16 13:09:20|7476.5|7473.7|7476.8|7474|7478.5|7475.7|7476.5|7473.7|9
1631797770000|2021-09-16 13:09:30|7476.5|7473.7|7476.3|7473.5|7476.5|7473.7|7474.3|7471.5|12
1631797780000|2021-09-16 13:09:40|7476.1|7473.3|7474.5|7471.7|7476.1|7473.3|7474|7471.2|4
1631797790000|2021-09-16 13:09:50|7475|7472.2|7471.8|7469|7475|7472.2|7470.8|7468|54
1631797800000|2021-09-16 13:10:00|7471.5|7468.7|7471.8|7469|7471.8|7469|7470.5|7467.7|50
1631797810000|2021-09-16 13:10:10|7471.5|7468.7|7469.8|7467|7471.5|7468.7|7469.8|7467|29
1631797820000|2021-09-16 13:10:20|7469.3|7466.5|7474.8|7472|7474.8|7472|7469.3|7466.5|49
1631797830000|2021-09-16 13:10:30|7475.6|7472.8|7476.5|7473.7|7477.8|7475|7474.8|7472|172
1631797840000|2021-09-16 13:10:40|7476.8|7474|7476.8|7474|7477|7474.2|7476.5|7473.7|7
1631797850000|2021-09-16 13:10:50|7476.5|7473.7|7476.5|7473.7|7476.8|7474|7475.8|7473|12
1631797860000|2021-09-16 13:11:00|7476.8|7474|7473.5|7470.7|7476.8|7474|7472.3|7469.5|47
1631797870000|2021-09-16 13:11:10|7474.8|7472|7476.8|7474|7476.8|7474|7474.8|7472|5
1631797880000|2021-09-16 13:11:20|7476.5|7473.7|7476|7473.2|7476.8|7474|7475.8|7473|13
1631797890000|2021-09-16 13:11:30|7476.3|7473.5|7474.5|7471.7|7476.3|7473.5|7473.3|7470.5|27
1631797900000|2021-09-16 13:11:40|7475.6|7472.8|7474.3|7471.5|7476.8|7474|7473.8|7471|147
1631797910000|2021-09-16 13:11:50|7474.1|7471.3|7474|7471.2|7474.3|7471.5|7473.8|7471|2
1631797920000|2021-09-16 13:12:00|7474.3|7471.5|7472.3|7469.5|7475.8|7473|7471.8|7469|65
1631797930000|2021-09-16 13:12:10|7471.8|7469|7471.3|7468.5|7472.3|7469.5|7470.8|7468|13
1631797940000|2021-09-16 13:12:20|7471.5|7468.7|7468.5|7465.7|7471.5|7468.7|7467.3|7464.5|180
1631797950000|2021-09-16 13:12:30|7468.8|7466|7466.8|7464|7468.8|7466|7465.8|7463|22
1631797960000|2021-09-16 13:12:40|7467.5|7464.7|7467|7464.2|7468.2|7465.4|7466.8|7464|38
1631797970000|2021-09-16 13:12:50|7467.2|7464.4|7470.5|7467.7|7470.5|7467.7|7467.2|7464.4|10
1631797980000|2021-09-16 13:13:00|7470.3|7467.5|7470.8|7468|7471.5|7468.7|7468.7|7465.9|24
1631797990000|2021-09-16 13:13:10|7471|7468.2|7473.5|7470.7|7473.5|7470.7|7470.8|7468|34
1631798000000|2021-09-16 13:13:20|7473|7470.2|7476.2|7473.4|7476.8|7474|7473|7470.2|23
1631798010000|2021-09-16 13:13:30|7476.5|7473.7|7476.5|7473.7|7477.7|7474.9|7476|7473.2|149
1631798020000|2021-09-16 13:13:40|7476|7473.2|7480.2|7477.4|7482.8|7480|7476|7473.2|85
1631798030000|2021-09-16 13:13:50|7480|7477.2|7481.5|7478.7|7481.5|7478.7|7479.9|7477.1|16
1631798040000|2021-09-16 13:14:00|7481.2|7478.4|7479.7|7476.9|7482.5|7479.7|7478.9|7476.1|52
1631798050000|2021-09-16 13:14:10|7479.3|7476.5|7478.8|7476|7479.5|7476.7|7478.2|7475.4|391
1631798060000|2021-09-16 13:14:20|7479.5|7476.7|7479.8|7477|7480|7477.2|7479.2|7476.4|73
1631798070000|2021-09-16 13:14:30|7480.8|7478|7482.8|7480|7483.5|7480.7|7480.8|7478|34
1631798080000|2021-09-16 13:14:40|7483|7480.2|7487.2|7484.4|7487.2|7484.4|7482.8|7480|96
1631798090000|2021-09-16 13:14:50|7487.5|7484.7|7485.7|7482.9|7488.5|7485.7|7485.5|7482.7|49
1631798100000|2021-09-16 13:15:00|7486.2|7483.4|7493.8|7491|7494|7491.2|7486.2|7483.4|157
1631798110000|2021-09-16 13:15:10|7493.5|7490.7|7492.5|7489.7|7493.5|7490.7|7491.5|7488.7|24
1631798120000|2021-09-16 13:15:20|7492.7|7489.9|7495.5|7492.7|7496.2|7493.4|7492.7|7489.9|124
1631798130000|2021-09-16 13:15:30|7495.7|7492.9|7493.2|7490.4|7495.7|7492.9|7493.2|7490.4|57
1631798140000|2021-09-16 13:15:40|7493.5|7490.7|7495.2|7492.4|7495.2|7492.4|7493.5|7490.7|20
1631798150000|2021-09-16 13:15:50|7495.5|7492.7|7498|7495.2|7498.9|7496.1|7494.5|7491.7|1055
1631798160000|2021-09-16 13:16:00|7497.7|7494.9|7495.9|7493.1|7498.2|7495.4|7495.2|7492.4|109
1631798170000|2021-09-16 13:16:10|7496.7|7493.9|7495.2|7492.4|7497.4|7494.6|7495.2|7492.4|114
1631798180000|2021-09-16 13:16:20|7495.4|7492.6|7492.2|7489.4|7496|7493.2|7491.2|7488.4|140
1631798190000|2021-09-16 13:16:30|7492.4|7489.6|7494.2|7491.4|7494.7|7491.9|7492.2|7489.4|15
1631798200000|2021-09-16 13:16:40|7494.4|7491.6|7494.4|7491.6|7494.9|7492.1|7494.2|7491.4|10
1631798210000|2021-09-16 13:16:50|7494.9|7492.1|7492.9|7490.1|7495.2|7492.4|7492.4|7489.6|37
1631798220000|2021-09-16 13:17:00|7493.2|7490.4|7491.7|7488.9|7494.6|7491.8|7491.4|7488.6|39
1631798230000|2021-09-16 13:17:10|7491.6|7488.8|7493.9|7491.1|7493.9|7491.1|7491.6|7488.8|5
1631798240000|2021-09-16 13:17:20|7494.7|7491.9|7495.2|7492.4|7495.2|7492.4|7494.2|7491.4|30
1631798250000|2021-09-16 13:17:30|7495|7492.2|7493.2|7490.4|7495|7492.2|7493.2|7490.4|23
1631798260000|2021-09-16 13:17:40|7493.4|7490.6|7493.2|7490.4|7493.7|7490.9|7493.2|7490.4|5
1631798270000|2021-09-16 13:17:50|7493.4|7490.6|7491.6|7488.8|7493.4|7490.6|7491.2|7488.4|21
1631798280000|2021-09-16 13:18:00|7491.9|7489.1|7488.6|7485.8|7492.4|7489.6|7488.4|7485.6|23
1631798290000|2021-09-16 13:18:10|7488.9|7486.1|7491.2|7488.4|7491.4|7488.6|7488.9|7486.1|10
1631798300000|2021-09-16 13:18:20|7490.2|7487.4|7490.9|7488.1|7491.2|7488.4|7490.2|7487.4|7
1631798310000|2021-09-16 13:18:30|7490.4|7487.6|7491.9|7489.1|7491.9|7489.1|7490.4|7487.6|47
1631798320000|2021-09-16 13:18:40|7492.2|7489.4|7490.4|7487.6|7492.2|7489.4|7490.2|7487.4|9
1631798330000|2021-09-16 13:18:50|7490.9|7488.1|7491.2|7488.4|7491.7|7488.9|7490.7|7487.9|3
1631798340000|2021-09-16 13:19:00|7490.9|7488.1|7491.1|7488.3|7491.4|7488.6|7490.2|7487.4|17
1631798350000|2021-09-16 13:19:10|7491.6|7488.8|7491.4|7488.6|7491.9|7489.1|7490.9|7488.1|12
1631798360000|2021-09-16 13:19:20|7491.2|7488.4|7490.2|7487.4|7491.2|7488.4|7488.4|7485.6|25
1631798370000|2021-09-16 13:19:30|7490.4|7487.6|7491.9|7489.1|7491.9|7489.1|7490.4|7487.6|17
1631798380000|2021-09-16 13:19:40|7492.2|7489.4|7491.4|7488.6|7492.2|7489.4|7491.4|7488.6|8
1631798390000|2021-09-16 13:19:50|7491.7|7488.9|7492.2|7489.4|7492.2|7489.4|7491.2|7488.4|29
1631798400000|2021-09-16 13:20:00|7491.9|7489.1|7491.4|7488.6|7491.9|7489.1|7491.2|7488.4|18
1631798410000|2021-09-16 13:20:10|7491.2|7488.4|7491.1|7488.3|7491.6|7488.8|7490.9|7488.1|308
1631798420000|2021-09-16 13:20:20|7490.9|7488.1|7489.2|7486.4|7490.9|7488.1|7488.2|7485.4|29
1631798430000|2021-09-16 13:20:30|7488.9|7486.1|7489.9|7487.1|7489.9|7487.1|7488.2|7485.4|5
1631798440000|2021-09-16 13:20:40|7490.2|7487.4|7489.9|7487.1|7490.4|7487.6|7489.9|7487.1|2
1631798450000|2021-09-16 13:20:50|7490.1|7487.3|7485.6|7482.8|7490.1|7487.3|7485.6|7482.8|19
1631798460000|2021-09-16 13:21:00|7485.9|7483.1|7486.2|7483.4|7486.6|7483.8|7485.9|7483.1|7
1631798470000|2021-09-16 13:21:10|7486.6|7483.8|7485.2|7482.4|7486.6|7483.8|7484.5|7481.7|39
1631798480000|2021-09-16 13:21:20|7484.6|7481.8|7482.2|7479.4|7484.6|7481.8|7481.6|7478.8|33
1631798490000|2021-09-16 13:21:30|7481.9|7479.1|7484.4|7481.6|7484.4|7481.6|7481.4|7478.6|98
1631798500000|2021-09-16 13:21:40|7484.9|7482.1|7483.9|7481.1|7485|7482.2|7483.2|7480.4|9
1631798510000|2021-09-16 13:21:50|7483.8|7481|7481.4|7478.6|7483.8|7481|7481.2|7478.4|72
1631798520000|2021-09-16 13:22:00|7481.2|7478.4|7487.9|7485.1|7488.2|7485.4|7479.2|7476.4|91
1631798530000|2021-09-16 13:22:10|7488.4|7485.6|7485.9|7483.1|7488.4|7485.6|7484.9|7482.1|14
1631798540000|2021-09-16 13:22:20|7486.1|7483.3|7485.6|7482.8|7486.1|7483.3|7484.7|7481.9|53
1631798550000|2021-09-16 13:22:30|7485.4|7482.6|7484.9|7482.1|7485.6|7482.8|7483.6|7480.8|5
1631798560000|2021-09-16 13:22:40|7484.6|7481.8|7484.9|7482.1|7485.4|7482.6|7484.4|7481.6|1
1631798570000|2021-09-16 13:22:50|7485.2|7482.4|7485.6|7482.8|7485.6|7482.8|7484.9|7482.1|8
1631798580000|2021-09-16 13:23:00|7485.8|7483|7485.2|7482.4|7486.2|7483.4|7484.9|7482.1|39
1631798590000|2021-09-16 13:23:10|7484.2|7481.4|7488.4|7485.6|7488.4|7485.6|7484.1|7481.3|15
1631798600000|2021-09-16 13:23:20|7489.2|7486.4|7488.7|7485.9|7489.9|7487.1|7487.9|7485.1|17
1631798610000|2021-09-16 13:23:30|7488.4|7485.6|7486.4|7483.6|7489.2|7486.4|7486.4|7483.6|66
1631798620000|2021-09-16 13:23:40|7486.6|7483.8|7491.7|7488.9|7491.7|7488.9|7486.6|7483.8|33
1631798630000|2021-09-16 13:23:50|7491.2|7488.4|7490.9|7488.1|7491.2|7488.4|7490.2|7487.4|4
1631798640000|2021-09-16 13:24:00|7490.7|7487.9|7490.9|7488.1|7491.9|7489.1|7490.2|7487.4|82
1631798650000|2021-09-16 13:24:10|7490.7|7487.9|7489.7|7486.9|7490.7|7487.9|7488.2|7485.4|57
1631798660000|2021-09-16 13:24:20|7488.9|7486.1|7489.2|7486.4|7490.5|7487.7|7487.4|7484.6|82
1631798670000|2021-09-16 13:24:30|7488.9|7486.1|7488.7|7485.9|7488.9|7486.1|7488.4|7485.6|9
1631798680000|2021-09-16 13:24:40|7488.9|7486.1|7489.2|7486.4|7489.9|7487.1|7488.7|7485.9|12
1631798690000|2021-09-16 13:24:50|7489.7|7486.9|7489.7|7486.9|7490.2|7487.4|7488.7|7485.9|11
1631798700000|2021-09-16 13:25:00|7489.2|7486.4|7492.2|7489.4|7493.2|7490.4|7489.2|7486.4|44
1631798710000|2021-09-16 13:25:10|7492.9|7490.1|7493.7|7490.9|7494.7|7491.9|7492.4|7489.6|20
1631798720000|2021-09-16 13:25:20|7493.2|7490.4|7493.9|7491.1|7493.9|7491.1|7493.2|7490.4|3
1631798730000|2021-09-16 13:25:30|7494.2|7491.4|7493|7490.2|7494.9|7492.1|7493|7490.2|36
1631798740000|2021-09-16 13:25:40|7492.2|7489.4|7489.4|7486.6|7492.2|7489.4|7487.9|7485.1|24
1631798750000|2021-09-16 13:25:50|7489.2|7486.4|7488.2|7485.4|7489.4|7486.6|7487.9|7485.1|7
1631798760000|2021-09-16 13:26:00|7487.9|7485.1|7487.6|7484.8|7488.4|7485.6|7487.6|7484.8|3
1631798770000|2021-09-16 13:26:10|7487.5|7484.7|7488.2|7485.4|7488.2|7485.4|7485.9|7483.1|14
1631798780000|2021-09-16 13:26:20|7487.7|7484.9|7488.9|7486.1|7488.9|7486.1|7487.2|7484.4|5
1631798790000|2021-09-16 13:26:30|7488.7|7485.9|7488.9|7486.1|7489.6|7486.8|7488.6|7485.8|3
1631798800000|2021-09-16 13:26:40|7488.4|7485.6|7492.6|7489.8|7492.6|7489.8|7488.4|7485.6|72
1631798810000|2021-09-16 13:26:50|7492.9|7490.1|7492.4|7489.6|7494.7|7491.9|7492.2|7489.4|27
1631798820000|2021-09-16 13:27:00|7492.6|7489.8|7494.6|7491.8|7494.9|7492.1|7492.4|7489.6|30
1631798830000|2021-09-16 13:27:10|7494.9|7492.1|7496.2|7493.4|7496.9|7494.1|7494.2|7491.4|56
1631798840000|2021-09-16 13:27:20|7495.7|7492.9|7497.4|7494.6|7498.2|7495.4|7495.7|7492.9|30
1631798850000|2021-09-16 13:27:30|7497.7|7494.9|7496.9|7494.1|7497.9|7495.1|7496.4|7493.6|25
1631798860000|2021-09-16 13:27:40|7497.2|7494.4|7497.2|7494.4|7497.7|7494.9|7496.9|7494.1|36
1631798870000|2021-09-16 13:27:50|7497.7|7494.9|7496.4|7493.6|7497.7|7494.9|7496.2|7493.4|10
1631798880000|2021-09-16 13:28:00|7496.2|7493.4|7496.2|7493.4|7496.9|7494.1|7496.2|7493.4|10
1631798890000|2021-09-16 13:28:10|7495.5|7492.7|7495.4|7492.6|7495.5|7492.7|7494.2|7491.4|24
1631798900000|2021-09-16 13:28:20|7495.2|7492.4|7495.2|7492.4|7495.9|7493.1|7495.2|7492.4|11
1631798910000|2021-09-16 13:28:30|7494.2|7491.4|7495.2|7492.4|7495.2|7492.4|7494.2|7491.4|15
1631798920000|2021-09-16 13:28:40|7494.7|7491.9|7497.4|7494.6|7497.4|7494.6|7494.7|7491.9|51
1631798930000|2021-09-16 13:28:50|7497.6|7494.8|7496.4|7493.6|7498.6|7495.8|7496.2|7493.4|46
1631798940000|2021-09-16 13:29:00|7496.6|7493.8|7497.1|7494.3|7497.6|7494.8|7496.6|7493.8|8
1631798950000|2021-09-16 13:29:10|7497.6|7494.8|7497.4|7494.6|7497.9|7495.1|7497.2|7494.4|3
1631798960000|2021-09-16 13:29:20|7497.2|7494.4|7496.1|7493.3|7497.4|7494.6|7495.2|7492.4|46
1631798970000|2021-09-16 13:29:30|7496.4|7493.6|7496.1|7493.3|7496.4|7493.6|7495.4|7492.6|8
1631798980000|2021-09-16 13:29:40|7495.9|7493.1|7492.9|7490.1|7495.9|7493.1|7491.9|7489.1|19
1631798990000|2021-09-16 13:29:50|7493.6|7490.8|7493.4|7490.6|7493.6|7490.8|7493.1|7490.3|5
1631799000000|2021-09-16 13:30:00|7493|7490.2|7494.4|7491.6|7497.6|7494.8|7492.6|7489.8|74
1631799010000|2021-09-16 13:30:10|7494.2|7491.4|7491.4|7488.6|7494.2|7491.4|7491.4|7488.6|22
1631799020000|2021-09-16 13:30:20|7491.6|7488.8|7492.2|7489.4|7493.9|7491.1|7491.4|7488.6|15
1631799030000|2021-09-16 13:30:30|7492|7489.2|7491.9|7489.1|7492.4|7489.6|7491.2|7488.4|8
1631799040000|2021-09-16 13:30:40|7492.4|7489.6|7493.2|7490.4|7493.7|7490.9|7491.6|7488.8|5
1631799050000|2021-09-16 13:30:50|7492.7|7489.9|7495.2|7492.4|7495.4|7492.6|7491.9|7489.1|21
1631799060000|2021-09-16 13:31:00|7494.7|7491.9|7497.5|7494.7|7498.9|7496.1|7494.7|7491.9|52
1631799070000|2021-09-16 13:31:10|7497.2|7494.4|7494.2|7491.4|7497.2|7494.4|7493.7|7490.9|53
1631799080000|2021-09-16 13:31:20|7493.5|7490.7|7490.2|7487.4|7493.5|7490.7|7490.2|7487.4|29
1631799090000|2021-09-16 13:31:30|7490.4|7487.6|7489.9|7487.1|7491.9|7489.1|7489.2|7486.4|16
1631799100000|2021-09-16 13:31:40|7489.7|7486.9|7487.9|7485.1|7489.7|7486.9|7487.9|7485.1|21
1631799110000|2021-09-16 13:31:50|7488.3|7485.5|7483.2|7480.4|7489.7|7486.9|7482|7479.2|49
1631799120000|2021-09-16 13:32:00|7483.4|7480.6|7487.7|7484.9|7488|7485.2|7483.4|7480.6|39
1631799130000|2021-09-16 13:32:10|7487.9|7485.1|7492.7|7489.9|7492.9|7490.1|7487.9|7485.1|60
1631799140000|2021-09-16 13:32:20|7492.5|7489.7|7490.2|7487.4|7493.2|7490.4|7490.2|7487.4|56
1631799150000|2021-09-16 13:32:30|7489.8|7487|7488.6|7485.8|7489.8|7487|7488.2|7485.4|25
1631799160000|2021-09-16 13:32:40|7488.9|7486.1|7485.2|7482.4|7489.2|7486.4|7484.2|7481.4|22
1631799170000|2021-09-16 13:32:50|7485.6|7482.8|7486.2|7483.4|7487.4|7484.6|7485.2|7482.4|15
1631799180000|2021-09-16 13:33:00|7485.9|7483.1|7488.9|7486.1|7489.9|7487.1|7485.9|7483.1|26
1631799190000|2021-09-16 13:33:10|7488.6|7485.8|7488.9|7486.1|7491.2|7488.4|7488.2|7485.4|35
1631799200000|2021-09-16 13:33:20|7489.2|7486.4|7492.1|7489.3|7492.9|7490.1|7489.2|7486.4|219
1631799210000|2021-09-16 13:33:30|7491.2|7488.4|7490.5|7487.7|7492.2|7489.4|7490.5|7487.7|30
1631799220000|2021-09-16 13:33:40|7490.1|7487.3|7490.9|7488.1|7491.2|7488.4|7490.1|7487.3|18
1631799230000|2021-09-16 13:33:50|7490.7|7487.9|7490.2|7487.4|7490.7|7487.9|7489.2|7486.4|39
1631799240000|2021-09-16 13:34:00|7489.2|7486.4|7486.9|7484.1|7489.9|7487.1|7486.2|7483.4|28
1631799250000|2021-09-16 13:34:10|7487.7|7484.9|7487.2|7484.4|7487.9|7485.1|7486.2|7483.4|35
1631799260000|2021-09-16 13:34:20|7486.6|7483.8|7487.2|7484.4|7487.2|7484.4|7485.2|7482.4|57
1631799270000|2021-09-16 13:34:30|7486.7|7483.9|7486.9|7484.1|7486.9|7484.1|7484.2|7481.4|63
1631799280000|2021-09-16 13:34:40|7487.2|7484.4|7486.2|7483.4|7487.2|7484.4|7485.9|7483.1|51
1631799290000|2021-09-16 13:34:50|7485.7|7482.9|7486.5|7483.7|7486.9|7484.1|7484.2|7481.4|12
1631799300000|2021-09-16 13:35:00|7486.2|7483.4|7482.9|7480.1|7486.4|7483.6|7479.9|7477.1|62
1631799310000|2021-09-16 13:35:10|7482.7|7479.9|7481.2|7478.4|7482.7|7479.9|7479.9|7477.1|22
1631799320000|2021-09-16 13:35:20|7480.8|7478|7480.2|7477.4|7480.9|7478.1|7480.2|7477.4|9
1631799330000|2021-09-16 13:35:30|7480.9|7478.1|7480.2|7477.4|7482.2|7479.4|7480.2|7477.4|44
1631799340000|2021-09-16 13:35:40|7479.8|7477|7480.9|7478.1|7480.9|7478.1|7479.2|7476.4|30
1631799350000|2021-09-16 13:35:50|7480.7|7477.9|7481.2|7478.4|7481.9|7479.1|7479.2|7476.4|50
1631799360000|2021-09-16 13:36:00|7480.2|7477.4|7479.2|7476.4|7481.2|7478.4|7479.2|7476.4|42
1631799370000|2021-09-16 13:36:10|7479.7|7476.9|7478.6|7475.8|7480.2|7477.4|7478.2|7475.4|21
1631799380000|2021-09-16 13:36:20|7478.2|7475.4|7477.2|7474.4|7478.2|7475.4|7476.4|7473.6|17
1631799390000|2021-09-16 13:36:30|7476.8|7474|7475.9|7473.1|7476.8|7474|7474.7|7471.9|56
1631799400000|2021-09-16 13:36:40|7476.2|7473.4|7477.6|7474.8|7479|7476.2|7476.2|7473.4|32
1631799410000|2021-09-16 13:36:50|7477.9|7475.1|7477.2|7474.4|7477.9|7475.1|7475.6|7472.8|24
1631799420000|2021-09-16 13:37:00|7476.2|7473.4|7476.9|7474.1|7476.9|7474.1|7475.2|7472.4|48
1631799430000|2021-09-16 13:37:10|7477.4|7474.6|7476.2|7473.4|7477.9|7475.1|7476.2|7473.4|27
1631799440000|2021-09-16 13:37:20|7476.6|7473.8|7473.9|7471.1|7476.9|7474.1|7472.9|7470.1|24
1631799450000|2021-09-16 13:37:30|7473.6|7470.8|7473.4|7470.6|7473.9|7471.1|7473.2|7470.4|12
1631799460000|2021-09-16 13:37:40|7473.6|7470.8|7472.3|7469.5|7474.6|7471.8|7470.4|7467.6|86
1631799470000|2021-09-16 13:37:50|7472.9|7470.1|7466.2|7463.4|7472.9|7470.1|7465.9|7463.1|57
1631799480000|2021-09-16 13:38:00|7465.9|7463.1|7471.2|7468.4|7471.2|7468.4|7465.9|7463.1|312
1631799490000|2021-09-16 13:38:10|7470.7|7467.9|7472.7|7469.9|7472.9|7470.1|7470.7|7467.9|64
1631799500000|2021-09-16 13:38:20|7472.2|7469.4|7473.2|7470.4|7473.2|7470.4|7470.9|7468.1|45
1631799510000|2021-09-16 13:38:30|7473|7470.2|7469.9|7467.1|7473|7470.2|7468.2|7465.4|28
1631799520000|2021-09-16 13:38:40|7470.2|7467.4|7468.2|7465.4|7472.2|7469.4|7468.2|7465.4|107
1631799530000|2021-09-16 13:38:50|7468.7|7465.9|7467.7|7464.9|7469.7|7466.9|7467.2|7464.4|199
1631799540000|2021-09-16 13:39:00|7467.2|7464.4|7465.6|7462.8|7468.2|7465.4|7465.1|7462.3|111
1631799550000|2021-09-16 13:39:10|7466.2|7463.4|7468.9|7466.1|7469.6|7466.8|7466.2|7463.4|46
1631799560000|2021-09-16 13:39:20|7468.4|7465.6|7469.9|7467.1|7470.6|7467.8|7466.9|7464.1|141
1631799570000|2021-09-16 13:39:30|7470.2|7467.4|7471.5|7468.7|7473.2|7470.4|7469.7|7466.9|136
1631799580000|2021-09-16 13:39:40|7471.4|7468.6|7470.9|7468.1|7472.9|7470.1|7470.2|7467.4|63
1631799590000|2021-09-16 13:39:50|7471.4|7468.6|7470.1|7467.3|7471.4|7468.6|7469.4|7466.6|74
1631799600000|2021-09-16 13:40:00|7470.7|7467.9|7472.6|7469.8|7473.9|7471.1|7469.9|7467.1|130
1631799610000|2021-09-16 13:40:10|7471.9|7469.1|7473.9|7471.1|7473.9|7471.1|7470.9|7468.1|18
1631799620000|2021-09-16 13:40:20|7473.4|7470.6|7470.2|7467.4|7473.4|7470.6|7469.7|7466.9|672
1631799630000|2021-09-16 13:40:30|7470.4|7467.6|7470.2|7467.4|7471.2|7468.4|7469.9|7467.1|21
1631799640000|2021-09-16 13:40:40|7469.9|7467.1|7468.2|7465.4|7470.2|7467.4|7468.2|7465.4|27
1631799650000|2021-09-16 13:40:50|7467.7|7464.9|7468.9|7466.1|7469.2|7466.4|7466.2|7463.4|64
1631799660000|2021-09-16 13:41:00|7468.7|7465.9|7470.9|7468.1|7471.9|7469.1|7468.2|7465.4|38
1631799670000|2021-09-16 13:41:10|7471.2|7468.4|7470.2|7467.4|7471.9|7469.1|7470.2|7467.4|125
1631799680000|2021-09-16 13:41:20|7470.4|7467.6|7469.2|7466.4|7470.7|7467.9|7468.2|7465.4|55
1631799690000|2021-09-16 13:41:30|7469|7466.2|7468.2|7465.4|7469|7466.2|7468.2|7465.4|118
1631799700000|2021-09-16 13:41:40|7467.9|7465.1|7465.5|7462.7|7467.9|7465.1|7465.2|7462.4|53
1631799710000|2021-09-16 13:41:50|7465.2|7462.4|7461.5|7458.7|7465.2|7462.4|7461|7458.2|321
1631799720000|2021-09-16 13:42:00|7460.7|7457.9|7459|7456.2|7460.7|7457.9|7457|7454.2|132
1631799730000|2021-09-16 13:42:10|7459.2|7456.4|7457.7|7454.9|7459.2|7456.4|7457.5|7454.7|22
1631799740000|2021-09-16 13:42:20|7458|7455.2|7457.7|7454.9|7458.5|7455.7|7457|7454.2|42
1631799750000|2021-09-16 13:42:30|7458|7455.2|7458|7455.2|7458.2|7455.4|7456.7|7453.9|77
1631799760000|2021-09-16 13:42:40|7458.2|7455.4|7459.7|7456.9|7460.2|7457.4|7458.2|7455.4|94
1631799770000|2021-09-16 13:42:50|7459.4|7456.6|7457.2|7454.4|7459.4|7456.6|7456.4|7453.6|96
1631799780000|2021-09-16 13:43:00|7456.9|7454.1|7458.7|7455.9|7458.7|7455.9|7456.9|7454.1|36
1631799790000|2021-09-16 13:43:10|7459.9|7457.1|7459.4|7456.6|7460.2|7457.4|7458.2|7455.4|24
1631799800000|2021-09-16 13:43:20|7459.9|7457.1|7460.2|7457.4|7460.2|7457.4|7459.9|7457.1|15
1631799810000|2021-09-16 13:43:30|7460.7|7457.9|7462.2|7459.4|7462.2|7459.4|7460.7|7457.9|95
1631799820000|2021-09-16 13:43:40|7461.7|7458.9|7460.2|7457.4|7462.2|7459.4|7459.9|7457.1|83
1631799830000|2021-09-16 13:43:50|7460.7|7457.9|7459.9|7457.1|7460.9|7458.1|7459.9|7457.1|11
1631799840000|2021-09-16 13:44:00|7459.4|7456.6|7459.7|7456.9|7460.2|7457.4|7457.7|7454.9|115
1631799850000|2021-09-16 13:44:10|7460.2|7457.4|7461.7|7458.9|7461.7|7458.9|7460.2|7457.4|197
1631799860000|2021-09-16 13:44:20|7462.2|7459.4|7461.7|7458.9|7462.2|7459.4|7460.2|7457.4|23
1631799870000|2021-09-16 13:44:30|7462.2|7459.4|7461.2|7458.4|7462.7|7459.9|7460.2|7457.4|28
1631799880000|2021-09-16 13:44:40|7460.9|7458.1|7458.4|7455.6|7461.2|7458.4|7458.4|7455.6|25
1631799890000|2021-09-16 13:44:50|7458.7|7455.9|7458.2|7455.4|7459.4|7456.6|7457.7|7454.9|77
1631799900000|2021-09-16 13:45:00|7459.2|7456.4|7454.4|7451.6|7459.2|7456.4|7454.4|7451.6|104
1631799910000|2021-09-16 13:45:10|7454.7|7451.9|7454.2|7451.4|7454.7|7451.9|7453.4|7450.6|86
1631799920000|2021-09-16 13:45:20|7453.9|7451.1|7455.4|7452.6|7455.7|7452.9|7453.4|7450.6|163
1631799930000|2021-09-16 13:45:30|7455.7|7452.9|7453.9|7451.1|7455.7|7452.9|7453.9|7451.1|10
1631799940000|2021-09-16 13:45:40|7454.2|7451.4|7452.7|7449.9|7454.4|7451.6|7452.4|7449.6|54
1631799950000|2021-09-16 13:45:50|7452.5|7449.7|7436.9|7434.1|7452.5|7449.7|7435.2|7432.4|1734
1631799960000|2021-09-16 13:46:00|7436.7|7433.9|7433.2|7430.4|7439.4|7436.6|7432.7|7429.9|285
1631799970000|2021-09-16 13:46:10|7433.4|7430.6|7428.9|7426.1|7433.4|7430.6|7425.9|7423.1|520
1631799980000|2021-09-16 13:46:20|7429.2|7426.4|7431.4|7428.6|7431.7|7428.9|7426.7|7423.9|283
1631799990000|2021-09-16 13:46:30|7431.7|7428.9|7427.9|7425.1|7431.7|7428.9|7425.4|7422.6|277
1631800000000|2021-09-16 13:46:40|7428.4|7425.6|7425.7|7422.9|7430.4|7427.6|7424.2|7421.4|222
1631800010000|2021-09-16 13:46:50|7425.9|7423.1|7425.4|7422.6|7425.9|7423.1|7421.4|7418.6|298
1631800020000|2021-09-16 13:47:00|7425.2|7422.4|7428.9|7426.1|7428.9|7426.1|7424.4|7421.6|95
1631800030000|2021-09-16 13:47:10|7428.7|7425.9|7431.9|7429.1|7432.9|7430.1|7428.7|7425.9|114
1631800040000|2021-09-16 13:47:20|7432.1|7429.3|7432.1|7429.3|7432.7|7429.9|7428.7|7425.9|31
1631800050000|2021-09-16 13:47:30|7432.7|7429.9|7429.9|7427.1|7435.1|7432.3|7429.7|7426.9|144
1631800060000|2021-09-16 13:47:40|7429.7|7426.9|7432.7|7429.9|7433.7|7430.9|7428.4|7425.6|1751
1631800070000|2021-09-16 13:47:50|7433.1|7430.3|7436.4|7433.6|7439.2|7436.4|7431|7428.2|116
1631800080000|2021-09-16 13:48:00|7437|7434.2|7440.7|7437.9|7440.7|7437.9|7436|7433.2|341
1631800090000|2021-09-16 13:48:10|7441.1|7438.3|7445.7|7442.9|7446.7|7443.9|7441.1|7438.3|268
1631800100000|2021-09-16 13:48:20|7445.2|7442.4|7446.7|7443.9|7448.4|7445.6|7443.7|7440.9|182
1631800110000|2021-09-16 13:48:30|7446.4|7443.6|7440.9|7438.1|7446.7|7443.9|7440.9|7438.1|73
1631800120000|2021-09-16 13:48:40|7440.7|7437.9|7437.9|7435.1|7441.4|7438.6|7435.9|7433.1|93
1631800130000|2021-09-16 13:48:50|7438.4|7435.6|7448.4|7445.6|7448.4|7445.6|7438.4|7435.6|68
1631800140000|2021-09-16 13:49:00|7448.2|7445.4|7448.7|7445.9|7450.4|7447.6|7447.7|7444.9|56
1631800150000|2021-09-16 13:49:10|7448.1|7445.3|7448.7|7445.9|7449.4|7446.6|7447.4|7444.6|37
1631800160000|2021-09-16 13:49:20|7448.4|7445.6|7445.6|7442.8|7449.2|7446.4|7444.9|7442.1|37
1631800170000|2021-09-16 13:49:30|7445.9|7443.1|7444.7|7441.9|7446.4|7443.6|7441.9|7439.1|53
1631800180000|2021-09-16 13:49:40|7444.9|7442.1|7447.1|7444.3|7449.7|7446.9|7444.9|7442.1|17
1631800190000|2021-09-16 13:49:50|7446.7|7443.9|7447.4|7444.6|7448.7|7445.9|7445.4|7442.6|140
1631800200000|2021-09-16 13:50:00|7447.7|7444.9|7448.4|7445.6|7451.2|7448.4|7444.7|7441.9|108
1631800210000|2021-09-16 13:50:10|7448.6|7445.8|7450.2|7447.4|7451.4|7448.6|7448.4|7445.6|28
1631800220000|2021-09-16 13:50:20|7449.4|7446.6|7456.9|7454.1|7457.1|7454.3|7448.4|7445.6|53
1631800230000|2021-09-16 13:50:30|7457.1|7454.3|7471.4|7468.6|7472.4|7469.6|7456.7|7453.9|192
1631800240000|2021-09-16 13:50:40|7471.2|7468.4|7472.4|7469.6|7474.9|7472.1|7470.1|7467.3|149
1631800250000|2021-09-16 13:50:50|7472|7469.2|7470.7|7467.9|7472.7|7469.9|7468.9|7466.1|141
1631800260000|2021-09-16 13:51:00|7470.5|7467.7|7468.4|7465.6|7471.4|7468.6|7467.7|7464.9|58
1631800270000|2021-09-16 13:51:10|7468.9|7466.1|7466.7|7463.9|7469.9|7467.1|7466.7|7463.9|72
1631800280000|2021-09-16 13:51:20|7466.9|7464.1|7472.4|7469.6|7472.4|7469.6|7466.7|7463.9|89
1631800290000|2021-09-16 13:51:30|7472.7|7469.9|7473.9|7471.1|7475.4|7472.6|7470.7|7467.9|161
1631800300000|2021-09-16 13:51:40|7474.7|7471.9|7475.4|7472.6|7476|7473.2|7472.6|7469.8|132
1631800310000|2021-09-16 13:51:50|7475|7472.2|7469.2|7466.4|7475.4|7472.6|7469.2|7466.4|189
1631800320000|2021-09-16 13:52:00|7468.9|7466.1|7469.7|7466.9|7470.4|7467.6|7463.4|7460.6|100
1631800330000|2021-09-16 13:52:10|7469.9|7467.1|7470.2|7467.4|7471.7|7468.9|7467.7|7464.9|30
1631800340000|2021-09-16 13:52:20|7469.4|7466.6|7465.4|7462.6|7470.2|7467.4|7465.2|7462.4|19
1631800350000|2021-09-16 13:52:30|7465.6|7462.8|7464.7|7461.9|7466.4|7463.6|7463.2|7460.4|8
1631800360000|2021-09-16 13:52:40|7463.7|7460.9|7459.7|7456.9|7464.2|7461.4|7458.7|7455.9|53
1631800370000|2021-09-16 13:52:50|7459.4|7456.6|7459.7|7456.9|7461.2|7458.4|7458.7|7455.9|45
1631800380000|2021-09-16 13:53:00|7458.7|7455.9|7450.9|7448.1|7458.7|7455.9|7450.8|7448|249
1631800390000|2021-09-16 13:53:10|7450|7447.2|7445.8|7443|7450.5|7447.7|7444.3|7441.5|72
1631800400000|2021-09-16 13:53:20|7445.3|7442.5|7446.8|7444|7447.8|7445|7444.3|7441.5|23
1631800410000|2021-09-16 13:53:30|7446.5|7443.7|7442.5|7439.7|7447|7444.2|7442|7439.2|128
1631800420000|2021-09-16 13:53:40|7442.7|7439.9|7443.8|7441|7445|7442.2|7442|7439.2|30
1631800430000|2021-09-16 13:53:50|7443.3|7440.5|7439.8|7437|7443.7|7440.9|7438.5|7435.7|54
1631800440000|2021-09-16 13:54:00|7439.5|7436.7|7435|7432.2|7439.5|7436.7|7433.2|7430.4|193
1631800450000|2021-09-16 13:54:10|7435.2|7432.4|7430|7427.2|7435.7|7432.9|7428.7|7425.9|83
1631800460000|2021-09-16 13:54:20|7430.2|7427.4|7425.7|7422.9|7430.2|7427.4|7423.9|7421.1|255
1631800470000|2021-09-16 13:54:30|7425.5|7422.7|7432.7|7429.9|7432.7|7429.9|7423.7|7420.9|117
1631800480000|2021-09-16 13:54:40|7432.2|7429.4|7429.7|7426.9|7432.7|7429.9|7429.2|7426.4|169
1631800490000|2021-09-16 13:54:50|7430|7427.2|7429.5|7426.7|7430|7427.2|7425|7422.2|190
1631800500000|2021-09-16 13:55:00|7429.2|7426.4|7426.1|7423.3|7429.7|7426.9|7425.7|7422.9|84
1631800510000|2021-09-16 13:55:10|7426.7|7423.9|7425|7422.2|7429|7426.2|7425|7422.2|111
1631800520000|2021-09-16 13:55:20|7424.7|7421.9|7424.7|7421.9|7426|7423.2|7423.3|7420.5|122
1631800530000|2021-09-16 13:55:30|7424.5|7421.7|7427.2|7424.4|7427.2|7424.4|7424|7421.2|25
1631800540000|2021-09-16 13:55:40|7427.7|7424.9|7433|7430.2|7433|7430.2|7427.7|7424.9|115
1631800550000|2021-09-16 13:55:50|7433.5|7430.7|7435.4|7432.6|7436|7433.2|7432.7|7429.9|103
1631800560000|2021-09-16 13:56:00|7436.3|7433.5|7432.5|7429.7|7436.3|7433.5|7429.3|7426.5|129
1631800570000|2021-09-16 13:56:10|7432.3|7429.5|7435.8|7433|7436|7433.2|7429.3|7426.5|214
1631800580000|2021-09-16 13:56:20|7435.6|7432.8|7441.1|7438.3|7441.3|7438.5|7432.7|7429.9|107
1631800590000|2021-09-16 13:56:30|7440.8|7438|7437.7|7434.9|7442|7439.2|7437|7434.2|121
1631800600000|2021-09-16 13:56:40|7437.6|7434.8|7438.8|7436|7440|7437.2|7437|7434.2|42
1631800610000|2021-09-16 13:56:50|7438.3|7435.5|7440|7437.2|7441|7438.2|7437|7434.2|98
1631800620000|2021-09-16 13:57:00|7439.7|7436.9|7434.3|7431.5|7440.7|7437.9|7434.3|7431.5|57
1631800630000|2021-09-16 13:57:10|7433.9|7431.1|7437.3|7434.5|7437.5|7434.7|7432.6|7429.8|85
1631800640000|2021-09-16 13:57:20|7437|7434.2|7442|7439.2|7443|7440.2|7437|7434.2|87
1631800650000|2021-09-16 13:57:30|7442.2|7439.4|7448|7445.2|7449.5|7446.7|7442|7439.2|67
1631800660000|2021-09-16 13:57:40|7447.7|7444.9|7446.7|7443.9|7447.7|7444.9|7445|7442.2|32
1631800670000|2021-09-16 13:57:50|7446.3|7443.5|7447|7444.2|7447.2|7444.4|7444|7441.2|16
1631800680000|2021-09-16 13:58:00|7447.5|7444.7|7449.2|7446.4|7451.2|7448.4|7447|7444.2|64
1631800690000|2021-09-16 13:58:10|7449|7446.2|7443.4|7440.6|7449|7446.2|7443|7440.2|72
1631800700000|2021-09-16 13:58:20|7444|7441.2|7444.2|7441.4|7445.5|7442.7|7443|7440.2|33
1631800710000|2021-09-16 13:58:30|7444|7441.2|7442.5|7439.7|7444.2|7441.4|7442.3|7439.5|12
1631800720000|2021-09-16 13:58:40|7442.3|7439.5|7446.4|7443.6|7446.4|7443.6|7442|7439.2|27
1631800730000|2021-09-16 13:58:50|7446.7|7443.9|7449.2|7446.4|7450.2|7447.4|7446.7|7443.9|28
1631800740000|2021-09-16 13:59:00|7449|7446.2|7444.7|7441.9|7449|7446.2|7443|7440.2|38
1631800750000|2021-09-16 13:59:10|7445.2|7442.4|7444.5|7441.7|7446.2|7443.4|7444|7441.2|52
1631800760000|2021-09-16 13:59:20|7445|7442.2|7448|7445.2|7448.2|7445.4|7442.8|7440|59
1631800770000|2021-09-16 13:59:30|7447.8|7445|7445|7442.2|7447.8|7445|7443.5|7440.7|74
1631800780000|2021-09-16 13:59:40|7444.5|7441.7|7448.6|7445.8|7449.7|7446.9|7444|7441.2|116
1631800790000|2021-09-16 13:59:50|7448.5|7445.7|7450.8|7448|7452.3|7449.5|7448.5|7445.7|117
1631800800000|2021-09-16 14:00:00|7450.5|7447.7|7448.9|7446.1|7450.8|7448|7444.2|7441.4|82
1631800810000|2021-09-16 14:00:10|7449|7446.2|7452.4|7449.6|7453.5|7450.7|7448.5|7445.7|338
1631800820000|2021-09-16 14:00:20|7452|7449.2|7450.7|7447.9|7452.4|7449.6|7450.4|7447.6|20
1631800830000|2021-09-16 14:00:30|7450.4|7447.6|7448.7|7445.9|7450.4|7447.6|7445.2|7442.4|199
1631800840000|2021-09-16 14:00:40|7448.8|7446|7450|7447.2|7452.2|7449.4|7448|7445.2|43
1631800850000|2021-09-16 14:00:50|7450.2|7447.4|7446.5|7443.7|7451.2|7448.4|7445|7442.2|30
1631800860000|2021-09-16 14:01:00|7446.2|7443.4|7446.3|7443.5|7449|7446.2|7443.3|7440.5|128
1631800870000|2021-09-16 14:01:10|7446|7443.2|7444|7441.2|7448|7445.2|7444|7441.2|76
1631800880000|2021-09-16 14:01:20|7444.4|7441.6|7451|7448.2|7451.5|7448.7|7444.4|7441.6|45
1631800890000|2021-09-16 14:01:30|7450.7|7447.9|7449.5|7446.7|7450.7|7447.9|7445.2|7442.4|88
1631800900000|2021-09-16 14:01:40|7449|7446.2|7449|7446.2|7449.5|7446.7|7446|7443.2|14
1631800910000|2021-09-16 14:01:50|7448.4|7445.6|7450|7447.2|7452|7449.2|7447|7444.2|141
1631800920000|2021-09-16 14:02:00|7449.8|7447|7450.5|7447.7|7451.2|7448.4|7446.2|7443.4|58
1631800930000|2021-09-16 14:02:10|7450.4|7447.6|7451.4|7448.6|7455.4|7452.6|7450.2|7447.4|41
1631800940000|2021-09-16 14:02:20|7452.2|7449.4|7454.6|7451.8|7454.6|7451.8|7450.2|7447.4|36
1631800950000|2021-09-16 14:02:30|7455.2|7452.4|7455.7|7452.9|7457.2|7454.4|7454.4|7451.6|27
1631800960000|2021-09-16 14:02:40|7456.2|7453.4|7453.4|7450.6|7456.9|7454.1|7453.2|7450.4|40
1631800970000|2021-09-16 14:02:50|7453.2|7450.4|7452|7449.2|7453.4|7450.6|7449.4|7446.6|43
1631800980000|2021-09-16 14:03:00|7451.7|7448.9|7449.9|7447.1|7452.7|7449.9|7448|7445.2|25
1631800990000|2021-09-16 14:03:10|7449.7|7446.9|7447.7|7444.9|7450.1|7447.3|7445.2|7442.4|18
1631801000000|2021-09-16 14:03:20|7447.5|7444.7|7445.7|7442.9|7447.5|7444.7|7444|7441.2|47
1631801010000|2021-09-16 14:03:30|7445.5|7442.7|7448|7445.2|7449|7446.2|7445.5|7442.7|14
1631801020000|2021-09-16 14:03:40|7447.6|7444.8|7445.2|7442.4|7447.6|7444.8|7445|7442.2|10
1631801030000|2021-09-16 14:03:50|7445.7|7442.9|7443.7|7440.9|7449|7446.2|7443.6|7440.8|73
1631801040000|2021-09-16 14:04:00|7444|7441.2|7444|7441.2|7445|7442.2|7441.7|7438.9|51
1631801050000|2021-09-16 14:04:10|7443.8|7441|7447|7444.2|7447.6|7444.8|7442.3|7439.5|56
1631801060000|2021-09-16 14:04:20|7446.8|7444|7447.4|7444.6|7448.2|7445.4|7445.7|7442.9|114
1631801070000|2021-09-16 14:04:30|7448|7445.2|7444.3|7441.5|7448|7445.2|7442.7|7439.9|43
1631801080000|2021-09-16 14:04:40|7444|7441.2|7444|7441.2|7444.2|7441.4|7440.7|7437.9|45
1631801090000|2021-09-16 14:04:50|7444.5|7441.7|7445.3|7442.5|7448|7445.2|7443|7440.2|36
1631801100000|2021-09-16 14:05:00|7445|7442.2|7444.7|7441.9|7447|7444.2|7443.9|7441.1|45
1631801110000|2021-09-16 14:05:10|7445|7442.2|7441|7438.2|7445.5|7442.7|7441|7438.2|19
1631801120000|2021-09-16 14:05:20|7440.3|7437.5|7438|7435.2|7440.3|7437.5|7436|7433.2|92
1631801130000|2021-09-16 14:05:30|7438.3|7435.5|7436.3|7433.5|7438.5|7435.7|7435.8|7433|28
1631801140000|2021-09-16 14:05:40|7436.5|7433.7|7441|7438.2|7443.3|7440.5|7436|7433.2|66
1631801150000|2021-09-16 14:05:50|7441.5|7438.7|7439.3|7436.5|7442|7439.2|7439.3|7436.5|22
1631801160000|2021-09-16 14:06:00|7438.3|7435.5|7437.7|7434.9|7439|7436.2|7437|7434.2|27
1631801170000|2021-09-16 14:06:10|7437.8|7435|7437|7434.2|7438|7435.2|7436.3|7433.5|23
1631801180000|2021-09-16 14:06:20|7436.6|7433.8|7436.7|7433.9|7437|7434.2|7434|7431.2|40
1631801190000|2021-09-16 14:06:30|7437|7434.2|7435.7|7432.9|7437.5|7434.7|7435|7432.2|28
1631801200000|2021-09-16 14:06:40|7435.3|7432.5|7438|7435.2|7438|7435.2|7435|7432.2|32
1631801210000|2021-09-16 14:06:50|7437.5|7434.7|7437.3|7434.5|7439|7436.2|7436.3|7433.5|77
1631801220000|2021-09-16 14:07:00|7437|7434.2|7437.5|7434.7|7437.8|7435|7434.3|7431.5|27
1631801230000|2021-09-16 14:07:10|7437.3|7434.5|7436|7433.2|7437.8|7435|7435.8|7433|28
1631801240000|2021-09-16 14:07:20|7436.3|7433.5|7438.3|7435.5|7439|7436.2|7436.3|7433.5|9
1631801250000|2021-09-16 14:07:30|7438.7|7435.9|7438.7|7435.9|7440.5|7437.7|7438.3|7435.5|34
1631801260000|2021-09-16 14:07:40|7439.3|7436.5|7440.5|7437.7|7440.7|7437.9|7437.5|7434.7|18
1631801270000|2021-09-16 14:07:50|7440.3|7437.5|7438.5|7435.7|7440.8|7438|7438.3|7435.5|20
1631801280000|2021-09-16 14:08:00|7439|7436.2|7438.3|7435.5|7440|7437.2|7438.3|7435.5|22
1631801290000|2021-09-16 14:08:10|7438.5|7435.7|7435.3|7432.5|7438.5|7435.7|7435.3|7432.5|43
1631801300000|2021-09-16 14:08:20|7435|7432.2|7439.3|7436.5|7439.3|7436.5|7435|7432.2|67
1631801310000|2021-09-16 14:08:30|7438.7|7435.9|7437.7|7434.9|7438.7|7435.9|7436.3|7433.5|29
1631801320000|2021-09-16 14:08:40|7438|7435.2|7439.2|7436.4|7439.7|7436.9|7437.3|7434.5|13
1631801330000|2021-09-16 14:08:50|7439.7|7436.9|7443.3|7440.5|7444.3|7441.5|7439.7|7436.9|17
1631801340000|2021-09-16 14:09:00|7442.5|7439.7|7442|7439.2|7443|7440.2|7441.3|7438.5|66
1631801350000|2021-09-16 14:09:10|7442.3|7439.5|7442.5|7439.7|7444.8|7442|7441|7438.2|100
1631801360000|2021-09-16 14:09:20|7442.7|7439.9|7442.7|7439.9|7443.8|7441|7442|7439.2|35
1631801370000|2021-09-16 14:09:30|7443.7|7440.9|7443.3|7440.5|7444.3|7441.5|7443|7440.2|12
1631801380000|2021-09-16 14:09:40|7443|7440.2|7441.3|7438.5|7443|7440.2|7441.3|7438.5|16
1631801390000|2021-09-16 14:09:50|7441.5|7438.7|7442.3|7439.5|7442.5|7439.7|7441.3|7438.5|9
1631801400000|2021-09-16 14:10:00|7442|7439.2|7439.3|7436.5|7442|7439.2|7439|7436.2|12
1631801410000|2021-09-16 14:10:10|7439.7|7436.9|7440|7437.2|7440|7437.2|7439|7436.2|36
1631801420000|2021-09-16 14:10:20|7439.3|7436.5|7441|7438.2|7441.3|7438.5|7437.8|7435|100
1631801430000|2021-09-16 14:10:30|7441.3|7438.5|7441.8|7439|7443|7440.2|7441|7438.2|44
1631801440000|2021-09-16 14:10:40|7441.3|7438.5|7439.8|7437|7441.8|7439|7439.3|7436.5|15
1631801450000|2021-09-16 14:10:50|7439.3|7436.5|7440.8|7438|7441|7438.2|7438.3|7435.5|151
1631801460000|2021-09-16 14:11:00|7440.5|7437.7|7440.3|7437.5|7441.3|7438.5|7439.3|7436.5|24
1631801470000|2021-09-16 14:11:10|7440.5|7437.7|7441.8|7439|7442.7|7439.9|7440.5|7437.7|80
1631801480000|2021-09-16 14:11:20|7442|7439.2|7445|7442.2|7445|7442.2|7441|7438.2|61
1631801490000|2021-09-16 14:11:30|7445.3|7442.5|7447.3|7444.5|7448|7445.2|7444.3|7441.5|57
1631801500000|2021-09-16 14:11:40|7447|7444.2|7447.2|7444.4|7447.2|7444.4|7445.3|7442.5|11
1631801510000|2021-09-16 14:11:50|7447|7444.2|7449|7446.2|7449|7446.2|7447|7444.2|15
1631801520000|2021-09-16 14:12:00|7449.2|7446.4|7449.5|7446.7|7450.2|7447.4|7448.3|7445.5|29
1631801530000|2021-09-16 14:12:10|7449.3|7446.5|7447|7444.2|7450|7447.2|7447|7444.2|31
1631801540000|2021-09-16 14:12:20|7446.5|7443.7|7447.7|7444.9|7448|7445.2|7446|7443.2|48
1631801550000|2021-09-16 14:12:30|7448|7445.2|7449.3|7446.5|7450|7447.2|7447.3|7444.5|30
1631801560000|2021-09-16 14:12:40|7449|7446.2|7446.6|7443.8|7449.3|7446.5|7446.3|7443.5|129
1631801570000|2021-09-16 14:12:50|7446.3|7443.5|7443|7440.2|7447|7444.2|7442.8|7440|12
1631801580000|2021-09-16 14:13:00|7443.3|7440.5|7437.7|7434.9|7443.3|7440.5|7437.5|7434.7|51
1631801590000|2021-09-16 14:13:10|7437|7434.2|7436.5|7433.7|7438.5|7435.7|7436.5|7433.7|30
1631801600000|2021-09-16 14:13:20|7436.7|7433.9|7435|7432.2|7437.5|7434.7|7434.3|7431.5|22
1631801610000|2021-09-16 14:13:30|7434.7|7431.9|7431.3|7428.5|7435|7432.2|7430.7|7427.9|36
1631801620000|2021-09-16 14:13:40|7431.5|7428.7|7434.3|7431.5|7434.5|7431.7|7431.5|7428.7|36
1631801630000|2021-09-16 14:13:50|7434.2|7431.4|7432.8|7430|7434.3|7431.5|7431.3|7428.5|28
1631801640000|2021-09-16 14:14:00|7432.3|7429.5|7432|7429.2|7432.3|7429.5|7431.3|7428.5|45
1631801650000|2021-09-16 14:14:10|7431.6|7428.8|7430.8|7428|7433|7430.2|7430.1|7427.3|46
1631801660000|2021-09-16 14:14:20|7431|7428.2|7432.7|7429.9|7434.1|7431.3|7431|7428.2|50
1631801670000|2021-09-16 14:14:30|7433|7430.2|7432.3|7429.5|7434|7431.2|7432.3|7429.5|19
1631801680000|2021-09-16 14:14:40|7431.8|7429|7430.5|7427.7|7431.8|7429|7429.3|7426.5|25
1631801690000|2021-09-16 14:14:50|7431|7428.2|7431.5|7428.7|7432.3|7429.5|7430.7|7427.9|22
1631801700000|2021-09-16 14:15:00|7431.3|7428.5|7424.3|7421.5|7431.3|7428.5|7424.3|7421.5|185
1631801710000|2021-09-16 14:15:10|7423.7|7420.9|7426.3|7423.5|7429|7426.2|7423.7|7420.9|198
1631801720000|2021-09-16 14:15:20|7426.8|7424|7420.1|7417.3|7427|7424.2|7419.3|7416.5|284
1631801730000|2021-09-16 14:15:30|7419.8|7417|7414.3|7411.5|7419.8|7417|7413.3|7410.5|249
1631801740000|2021-09-16 14:15:40|7414.5|7411.7|7415.5|7412.7|7415.6|7412.8|7413.3|7410.5|105
1631801750000|2021-09-16 14:15:50|7415.3|7412.5|7414.8|7412|7415.3|7412.5|7411.3|7408.5|93
1631801760000|2021-09-16 14:16:00|7414.3|7411.5|7415.3|7412.5|7416|7413.2|7413.3|7410.5|57
1631801770000|2021-09-16 14:16:10|7415.7|7412.9|7424.7|7421.9|7425.3|7422.5|7415.3|7412.5|106
1631801780000|2021-09-16 14:16:20|7424.8|7422|7425|7422.2|7428|7425.2|7424.3|7421.5|36
1631801790000|2021-09-16 14:16:30|7425.3|7422.5|7426|7423.2|7426|7423.2|7424.8|7422|14
1631801800000|2021-09-16 14:16:40|7425.8|7423|7426.3|7423.5|7428.3|7425.5|7425.3|7422.5|107
1631801810000|2021-09-16 14:16:50|7426.8|7424|7420.3|7417.5|7426.8|7424|7419.3|7416.5|61
1631801820000|2021-09-16 14:17:00|7420|7417.2|7420.8|7418|7421.3|7418.5|7419.3|7416.5|46
1631801830000|2021-09-16 14:17:10|7420.3|7417.5|7421.3|7418.5|7423.3|7420.5|7418.8|7416|37
1631801840000|2021-09-16 14:17:20|7422.3|7419.5|7423|7420.2|7424|7421.2|7422.3|7419.5|43
1631801850000|2021-09-16 14:17:30|7423.3|7420.5|7420.3|7417.5|7423.3|7420.5|7420.3|7417.5|15
1631801860000|2021-09-16 14:17:40|7419.6|7416.8|7421.3|7418.5|7421.5|7418.7|7418.8|7416|20
1631801870000|2021-09-16 14:17:50|7421.5|7418.7|7423|7420.2|7423.3|7420.5|7421.3|7418.5|41
1631801880000|2021-09-16 14:18:00|7423.3|7420.5|7427.8|7425|7429.8|7427|7423.3|7420.5|81
1631801890000|2021-09-16 14:18:10|7427.6|7424.8|7431|7428.2|7432.5|7429.7|7427.3|7424.5|414
1631801900000|2021-09-16 14:18:20|7430.8|7428|7431.5|7428.7|7432.3|7429.5|7429.3|7426.5|25
1631801910000|2021-09-16 14:18:30|7431.7|7428.9|7431|7428.2|7431.7|7428.9|7427.5|7424.7|39
1631801920000|2021-09-16 14:18:40|7430.3|7427.5|7431.3|7428.5|7432|7429.2|7430.3|7427.5|13
1631801930000|2021-09-16 14:18:50|7431.6|7428.8|7428.3|7425.5|7431.6|7428.8|7428.3|7425.5|36
1631801940000|2021-09-16 14:19:00|7428|7425.2|7424.3|7421.5|7428|7425.2|7424.3|7421.5|63
1631801950000|2021-09-16 14:19:10|7425.3|7422.5|7420.6|7417.8|7425.3|7422.5|7420.5|7417.7|16
1631801960000|2021-09-16 14:19:20|7420.3|7417.5|7424.3|7421.5|7424.7|7421.9|7420|7417.2|98
1631801970000|2021-09-16 14:19:30|7424|7421.2|7421.5|7418.7|7424|7421.2|7421.5|7418.7|11
1631801980000|2021-09-16 14:19:40|7422|7419.2|7422.3|7419.5|7422.5|7419.7|7420|7417.2|18
1631801990000|2021-09-16 14:19:50|7422.5|7419.7|7426|7423.2|7426|7423.2|7422.3|7419.5|66
1631802000000|2021-09-16 14:20:00|7425.7|7422.9|7422|7419.2|7425.7|7422.9|7420.3|7417.5|56
1631802010000|2021-09-16 14:20:10|7422.7|7419.9|7423.3|7420.5|7423.5|7420.7|7422|7419.2|10
1631802020000|2021-09-16 14:20:20|7422.8|7420|7424.7|7421.9|7425.3|7422.5|7422|7419.2|15
1631802030000|2021-09-16 14:20:30|7424.5|7421.7|7421|7418.2|7424.7|7421.9|7421|7418.2|75
1631802040000|2021-09-16 14:20:40|7422|7419.2|7424.3|7421.5|7425|7422.2|7422|7419.2|17
1631802050000|2021-09-16 14:20:50|7425|7422.2|7428.6|7425.8|7428.8|7426|7424.3|7421.5|89
1631802060000|2021-09-16 14:21:00|7428.3|7425.5|7429.3|7426.5|7429.5|7426.7|7428.3|7425.5|88
1631802070000|2021-09-16 14:21:10|7429|7426.2|7429.3|7426.5|7431|7428.2|7428.3|7425.5|85
1631802080000|2021-09-16 14:21:20|7429.2|7426.4|7429.3|7426.5|7430.3|7427.5|7429|7426.2|21
1631802090000|2021-09-16 14:21:30|7428.7|7425.9|7431.3|7428.5|7431.3|7428.5|7428.7|7425.9|46
1631802100000|2021-09-16 14:21:40|7431.7|7428.9|7430.8|7428|7432.3|7429.5|7430.3|7427.5|36
1631802110000|2021-09-16 14:21:50|7430.3|7427.5|7425.3|7422.5|7430.6|7427.8|7424.8|7422|27
1631802120000|2021-09-16 14:22:00|7424.3|7421.5|7426.8|7424|7427|7424.2|7423|7420.2|49
1631802130000|2021-09-16 14:22:10|7426.3|7423.5|7426.5|7423.7|7428|7425.2|7426.3|7423.5|26
1631802140000|2021-09-16 14:22:20|7426.3|7423.5|7428|7425.2|7428|7425.2|7426.3|7423.5|10
1631802150000|2021-09-16 14:22:30|7427.3|7424.5|7426|7423.2|7427.3|7424.5|7425.3|7422.5|11
1631802160000|2021-09-16 14:22:40|7425.7|7422.9|7427|7424.2|7427.5|7424.7|7425.3|7422.5|37
1631802170000|2021-09-16 14:22:50|7427.3|7424.5|7427.3|7424.5|7427.5|7424.7|7425.5|7422.7|11
1631802180000|2021-09-16 14:23:00|7427.5|7424.7|7424.8|7422|7427.5|7424.7|7423.3|7420.5|49
1631802190000|2021-09-16 14:23:10|7425|7422.2|7426.3|7423.5|7426.5|7423.7|7424.8|7422|9
1631802200000|2021-09-16 14:23:20|7425.9|7423.1|7426.3|7423.5|7426.8|7424|7425.3|7422.5|33
1631802210000|2021-09-16 14:23:30|7426.5|7423.7|7421.8|7419|7426.8|7424|7421.8|7419|34
1631802220000|2021-09-16 14:23:40|7421.5|7418.7|7423.3|7420.5|7423.8|7421|7420.3|7417.5|398
1631802230000|2021-09-16 14:23:50|7422.3|7419.5|7420|7417.2|7423.3|7420.5|7420|7417.2|48
1631802240000|2021-09-16 14:24:00|7419.8|7417|7421|7418.2|7421.3|7418.5|7419.3|7416.5|12
1631802250000|2021-09-16 14:24:10|7420.8|7418|7417.3|7414.5|7421|7418.2|7417.3|7414.5|2
1631802260000|2021-09-16 14:24:20|7417|7414.2|7420.3|7417.5|7420.8|7418|7416.8|7414|39
1631802270000|2021-09-16 14:24:30|7420.5|7417.7|7422|7419.2|7422.3|7419.5|7420.5|7417.7|4
1631802280000|2021-09-16 14:24:40|7422.3|7419.5|7421.3|7418.5|7423.7|7420.9|7421.3|7418.5|26
1631802290000|2021-09-16 14:24:50|7421.5|7418.7|7422.3|7419.5|7423|7420.2|7421.3|7418.5|25
1631802300000|2021-09-16 14:25:00|7423.3|7420.5|7418.5|7415.7|7424|7421.2|7418.5|7415.7|49
1631802310000|2021-09-16 14:25:10|7418.3|7415.5|7420.3|7417.5|7420.8|7418|7417.5|7414.7|25
1631802320000|2021-09-16 14:25:20|7420.5|7417.7|7418|7415.2|7421.3|7418.5|7417.3|7414.5|28
1631802330000|2021-09-16 14:25:30|7418.3|7415.5|7418.7|7415.9|7419.3|7416.5|7418.3|7415.5|15
1631802340000|2021-09-16 14:25:40|7419.7|7416.9|7419.3|7416.5|7421.3|7418.5|7419.3|7416.5|61
1631802350000|2021-09-16 14:25:50|7420.3|7417.5|7418.8|7416|7420.8|7418|7418.8|7416|42
1631802360000|2021-09-16 14:26:00|7419|7416.2|7418.3|7415.5|7419|7416.2|7417.3|7414.5|37
1631802370000|2021-09-16 14:26:10|7418.5|7415.7|7417.8|7415|7419.3|7416.5|7416.8|7414|29
1631802380000|2021-09-16 14:26:20|7418.3|7415.5|7419.6|7416.8|7419.6|7416.8|7418|7415.2|92
1631802390000|2021-09-16 14:26:30|7419|7416.2|7419|7416.2|7420|7417.2|7418.3|7415.5|11
1631802400000|2021-09-16 14:26:40|7420|7417.2|7419.8|7417|7420.3|7417.5|7418.3|7415.5|25
1631802410000|2021-09-16 14:26:50|7419.6|7416.8|7422.8|7420|7422.8|7420|7418.8|7416|53
1631802420000|2021-09-16 14:27:00|7422.5|7419.7|7427|7424.2|7427|7424.2|7421.8|7419|42
1631802430000|2021-09-16 14:27:10|7428|7425.2|7429|7426.2|7430.5|7427.7|7427.8|7425|42
1631802440000|2021-09-16 14:27:20|7429.3|7426.5|7429.5|7426.7|7429.5|7426.7|7428.3|7425.5|32
1631802450000|2021-09-16 14:27:30|7429.8|7427|7427.5|7424.7|7430|7427.2|7427.3|7424.5|15
1631802460000|2021-09-16 14:27:40|7429.3|7426.5|7431.7|7428.9|7431.7|7428.9|7429.3|7426.5|49
1631802470000|2021-09-16 14:27:50|7431.8|7429|7431.7|7428.9|7432|7429.2|7431.7|7428.9|3
1631802480000|2021-09-16 14:28:00|7432.3|7429.5|7435.5|7432.7|7435.5|7432.7|7431.3|7428.5|54
1631802490000|2021-09-16 14:28:10|7436|7433.2|7435|7432.2|7436.7|7433.9|7435|7432.2|36
1631802500000|2021-09-16 14:28:20|7435.3|7432.5|7435.7|7432.9|7435.7|7432.9|7435.3|7432.5|6
1631802510000|2021-09-16 14:28:30|7435.5|7432.7|7437|7434.2|7437.7|7434.9|7435.5|7432.7|112
1631802520000|2021-09-16 14:28:40|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|7437.5|7434.7|27
1631802530000|2021-09-16 14:28:50|7437.3|7434.5|7439|7436.2|7439|7436.2|7436.7|7433.9|32
1631802540000|2021-09-16 14:29:00|7438.6|7435.8|7439.3|7436.5|7439.3|7436.5|7438.3|7435.5|35
1631802550000|2021-09-16 14:29:10|7440|7437.2|7440.8|7438|7441.3|7438.5|7439.3|7436.5|25
1631802560000|2021-09-16 14:29:20|7441|7438.2|7440|7437.2|7441|7438.2|7439.3|7436.5|12
1631802570000|2021-09-16 14:29:30|7440.3|7437.5|7438.8|7436|7440.3|7437.5|7438.8|7436|8
1631802580000|2021-09-16 14:29:40|7438.6|7435.8|7439.5|7436.7|7439.5|7436.7|7438.3|7435.5|7
1631802590000|2021-09-16 14:29:50|7440.5|7437.7|7438.8|7436|7440.5|7437.7|7438.8|7436|15
1631802600000|2021-09-16 14:30:00|7438.6|7435.8|7437.5|7434.7|7438.6|7435.8|7436.6|7433.8|61
1631802610000|2021-09-16 14:30:10|7438|7435.2|7440|7437.2|7440|7437.2|7438|7435.2|56
1631802620000|2021-09-16 14:30:20|7439.8|7437|7444|7441.2|7444|7441.2|7439.8|7437|63
1631802630000|2021-09-16 14:30:30|7445|7442.2|7447.3|7444.5|7447.3|7444.5|7444|7441.2|72
1631802640000|2021-09-16 14:30:40|7447.8|7445|7449.3|7446.5|7450.1|7447.3|7447.8|7445|90
1631802650000|2021-09-16 14:30:50|7448.5|7445.7|7448|7445.2|7448.5|7445.7|7447.8|7445|19
1631802660000|2021-09-16 14:31:00|7447.8|7445|7450.3|7447.5|7451|7448.2|7447.8|7445|55
1631802670000|2021-09-16 14:31:10|7450.1|7447.3|7449.8|7447|7450.3|7447.5|7449.8|7447|47
1631802680000|2021-09-16 14:31:20|7450|7447.2|7448.8|7446|7450.5|7447.7|7448.8|7446|16
1631802690000|2021-09-16 14:31:30|7448.3|7445.5|7448.5|7445.7|7449|7446.2|7447.3|7444.5|32
1631802700000|2021-09-16 14:31:40|7448.8|7446|7452|7449.2|7454|7451.2|7448.8|7446|177
1631802710000|2021-09-16 14:31:50|7451.3|7448.5|7451|7448.2|7451.3|7448.5|7450.3|7447.5|33
1631802720000|2021-09-16 14:32:00|7450.3|7447.5|7442.6|7439.8|7450.3|7447.5|7441.8|7439|229
1631802730000|2021-09-16 14:32:10|7442.3|7439.5|7443|7440.2|7443.8|7441|7442.3|7439.5|33
1631802740000|2021-09-16 14:32:20|7443.3|7440.5|7440|7437.2|7443.3|7440.5|7440|7437.2|82
1631802750000|2021-09-16 14:32:30|7440.8|7438|7442.8|7440|7443|7440.2|7440|7437.2|34
1631802760000|2021-09-16 14:32:40|7442|7439.2|7448.3|7445.5|7448.3|7445.5|7442|7439.2|75
1631802770000|2021-09-16 14:32:50|7448.6|7445.8|7449|7446.2|7449|7446.2|7447.3|7444.5|33
1631802780000|2021-09-16 14:33:00|7448.7|7445.9|7451.8|7449|7451.8|7449|7447.3|7444.5|61
1631802790000|2021-09-16 14:33:10|7452.3|7449.5|7449.8|7447|7452.3|7449.5|7449.3|7446.5|63
1631802800000|2021-09-16 14:33:20|7450|7447.2|7452|7449.2|7452|7449.2|7450|7447.2|45
1631802810000|2021-09-16 14:33:30|7451.8|7449|7450.5|7447.7|7452.3|7449.5|7450.3|7447.5|33
1631802820000|2021-09-16 14:33:40|7450.3|7447.5|7452.8|7450|7453.3|7450.5|7450.3|7447.5|21
1631802830000|2021-09-16 14:33:50|7453|7450.2|7455.8|7453|7457|7454.2|7453|7450.2|79
1631802840000|2021-09-16 14:34:00|7456.3|7453.5|7458.3|7455.5|7458.3|7455.5|7456|7453.2|106
1631802850000|2021-09-16 14:34:10|7458|7455.2|7458.3|7455.5|7458.3|7455.5|7457.3|7454.5|72
1631802860000|2021-09-16 14:34:20|7458.7|7455.9|7456|7453.2|7458.7|7455.9|7455.8|7453|104
1631802870000|2021-09-16 14:34:30|7456.3|7453.5|7458|7455.2|7458.3|7455.5|7456|7453.2|21
1631802880000|2021-09-16 14:34:40|7458.3|7455.5|7458|7455.2|7458.5|7455.7|7455.3|7452.5|71
1631802890000|2021-09-16 14:34:50|7457.8|7455|7456.3|7453.5|7457.8|7455|7455.3|7452.5|50
1631802900000|2021-09-16 14:35:00|7456.2|7453.4|7457.3|7454.5|7460.5|7457.7|7456.2|7453.4|85
1631802910000|2021-09-16 14:35:10|7457.5|7454.7|7459.3|7456.5|7459.5|7456.7|7456.3|7453.5|24
1631802920000|2021-09-16 14:35:20|7459.5|7456.7|7458.3|7455.5|7459.8|7457|7458.3|7455.5|11
1631802930000|2021-09-16 14:35:30|7457.3|7454.5|7457.5|7454.7|7458|7455.2|7457.3|7454.5|12
1631802940000|2021-09-16 14:35:40|7458.3|7455.5|7457.8|7455|7459.5|7456.7|7457.3|7454.5|51
1631802950000|2021-09-16 14:35:50|7458|7455.2|7453.5|7450.7|7458.5|7455.7|7453.3|7450.5|22
1631802960000|2021-09-16 14:36:00|7453.3|7450.5|7451.5|7448.7|7453.3|7450.5|7450.7|7447.9|89
1631802970000|2021-09-16 14:36:10|7451.8|7449|7450.8|7448|7453.3|7450.5|7450.8|7448|644
1631802980000|2021-09-16 14:36:20|7450.3|7447.5|7451.3|7448.5|7452.5|7449.7|7450.3|7447.5|34
1631802990000|2021-09-16 14:36:30|7451.8|7449|7451.8|7449|7452.3|7449.5|7451.5|7448.7|25
1631803000000|2021-09-16 14:36:40|7452|7449.2|7452.3|7449.5|7452.3|7449.5|7449.3|7446.5|208
1631803010000|2021-09-16 14:36:50|7451.8|7449|7449|7446.2|7451.8|7449|7448.3|7445.5|37
1631803020000|2021-09-16 14:37:00|7449.3|7446.5|7447.5|7444.7|7449.3|7446.5|7442.8|7440|100
1631803030000|2021-09-16 14:37:10|7447.7|7444.9|7452.7|7449.9|7453.2|7450.4|7447.7|7444.9|37
1631803040000|2021-09-16 14:37:20|7452.5|7449.7|7454|7451.2|7455|7452.2|7452.2|7449.4|12
1631803050000|2021-09-16 14:37:30|7453.5|7450.7|7455.5|7452.7|7455.8|7453|7453.5|7450.7|45
1631803060000|2021-09-16 14:37:40|7456|7453.2|7454|7451.2|7456|7453.2|7453.7|7450.9|18
1631803070000|2021-09-16 14:37:50|7454.2|7451.4|7454.2|7451.4|7454.2|7451.4|7453.2|7450.4|59
1631803080000|2021-09-16 14:38:00|7454.5|7451.7|7452.7|7449.9|7454.5|7451.7|7451.5|7448.7|30
1631803090000|2021-09-16 14:38:10|7452.5|7449.7|7449.5|7446.7|7452.7|7449.9|7449.5|7446.7|18
1631803100000|2021-09-16 14:38:20|7449|7446.2|7451|7448.2|7451|7448.2|7449|7446.2|18
1631803110000|2021-09-16 14:38:30|7450.8|7448|7450.7|7447.9|7451|7448.2|7449|7446.2|19
1631803120000|2021-09-16 14:38:40|7450.5|7447.7|7446.2|7443.4|7451.2|7448.4|7445.7|7442.9|23
1631803130000|2021-09-16 14:38:50|7446.5|7443.7|7445|7442.2|7447.2|7444.4|7445|7442.2|10
1631803140000|2021-09-16 14:39:00|7445.2|7442.4|7442.2|7439.4|7446.2|7443.4|7442|7439.2|30
1631803150000|2021-09-16 14:39:10|7442.5|7439.7|7443.5|7440.7|7444|7441.2|7442.5|7439.7|30
1631803160000|2021-09-16 14:39:20|7443.2|7440.4|7446.5|7443.7|7446.5|7443.7|7442.8|7440|18
1631803170000|2021-09-16 14:39:30|7446|7443.2|7445.5|7442.7|7446.5|7443.7|7445.5|7442.7|10
1631803180000|2021-09-16 14:39:40|7445.2|7442.4|7446.7|7443.9|7446.7|7443.9|7445.2|7442.4|49
1631803190000|2021-09-16 14:39:50|7446.5|7443.7|7449.7|7446.9|7449.7|7446.9|7445.5|7442.7|33
1631803200000|2021-09-16 14:40:00|7450|7447.2|7448.5|7445.7|7450.2|7447.4|7447.5|7444.7|24
1631803210000|2021-09-16 14:40:10|7448.7|7445.9|7449.2|7446.4|7450.2|7447.4|7448.5|7445.7|21
1631803220000|2021-09-16 14:40:20|7449.3|7446.5|7445.2|7442.4|7450|7447.2|7445|7442.2|26
1631803230000|2021-09-16 14:40:30|7444.8|7442|7444.8|7442|7446.3|7443.5|7444.2|7441.4|22
1631803240000|2021-09-16 14:40:40|7445|7442.2|7443.8|7441|7445.2|7442.4|7443.8|7441|26
1631803250000|2021-09-16 14:40:50|7444.2|7441.4|7446.5|7443.7|7446.5|7443.7|7444.2|7441.4|13
1631803260000|2021-09-16 14:41:00|7446.8|7444|7447.8|7445|7449.2|7446.4|7446.8|7444|57
1631803270000|2021-09-16 14:41:10|7448|7445.2|7447.2|7444.4|7448.2|7445.4|7446.5|7443.7|16
1631803280000|2021-09-16 14:41:20|7447.5|7444.7|7447.8|7445|7449.2|7446.4|7447.5|7444.7|15
1631803290000|2021-09-16 14:41:30|7447.2|7444.4|7449.2|7446.4|7449.3|7446.5|7446|7443.2|44
1631803300000|2021-09-16 14:41:40|7449.5|7446.7|7451.2|7448.4|7451.7|7448.9|7449.5|7446.7|217
1631803310000|2021-09-16 14:41:50|7451.4|7448.6|7449.5|7446.7|7452|7449.2|7449.5|7446.7|22
1631803320000|2021-09-16 14:42:00|7449.7|7446.9|7446.2|7443.4|7449.7|7446.9|7445.7|7442.9|17
1631803330000|2021-09-16 14:42:10|7446|7443.2|7446.2|7443.4|7447.2|7444.4|7445.5|7442.7|14
1631803340000|2021-09-16 14:42:20|7446|7443.2|7452.2|7449.4|7452.2|7449.4|7445.8|7443|28
1631803350000|2021-09-16 14:42:30|7452.5|7449.7|7452|7449.2|7453.2|7450.4|7451.5|7448.7|21
1631803360000|2021-09-16 14:42:40|7451.8|7449|7455.9|7453.1|7456.2|7453.4|7451.5|7448.7|497
1631803370000|2021-09-16 14:42:50|7455.8|7453|7457|7454.2|7457.5|7454.7|7455.2|7452.4|24
1631803380000|2021-09-16 14:43:00|7456.7|7453.9|7458.4|7455.6|7458.9|7456.1|7456.7|7453.9|38
1631803390000|2021-09-16 14:43:10|7458.2|7455.4|7460.9|7458.1|7461.7|7458.9|7458.2|7455.4|36
1631803400000|2021-09-16 14:43:20|7460.7|7457.9|7458.7|7455.9|7460.7|7457.9|7457.2|7454.4|71
1631803410000|2021-09-16 14:43:30|7458.2|7455.4|7458.2|7455.4|7459.4|7456.6|7457.7|7454.9|17
1631803420000|2021-09-16 14:43:40|7457.7|7454.9|7454.5|7451.7|7457.7|7454.9|7453.4|7450.6|42
1631803430000|2021-09-16 14:43:50|7453.4|7450.6|7453.5|7450.7|7455|7452.2|7453.2|7450.4|14
1631803440000|2021-09-16 14:44:00|7453.2|7450.4|7456.9|7454.1|7456.9|7454.1|7453.2|7450.4|57
1631803450000|2021-09-16 14:44:10|7457.2|7454.4|7453.2|7450.4|7457.9|7455.1|7451.2|7448.4|151
1631803460000|2021-09-16 14:44:20|7453.9|7451.1|7457.2|7454.4|7457.2|7454.4|7453.2|7450.4|17
1631803470000|2021-09-16 14:44:30|7457.8|7455|7455.4|7452.6|7458.2|7455.4|7455.2|7452.4|60
1631803480000|2021-09-16 14:44:40|7454.9|7452.1|7454.2|7451.4|7454.9|7452.1|7453.2|7450.4|41
1631803490000|2021-09-16 14:44:50|7454.4|7451.6|7454.2|7451.4|7454.9|7452.1|7450.4|7447.6|154
1631803500000|2021-09-16 14:45:00|7453.6|7450.8|7454.2|7451.4|7454.2|7451.4|7448.2|7445.4|716
1631803510000|2021-09-16 14:45:10|7454.6|7451.8|7457.2|7454.4|7457.6|7454.8|7454.1|7451.3|23
1631803520000|2021-09-16 14:45:20|7457.4|7454.6|7457.9|7455.1|7458.6|7455.8|7456.9|7454.1|65
1631803530000|2021-09-16 14:45:30|7457.6|7454.8|7457.7|7454.9|7459.6|7456.8|7457.2|7454.4|54
1631803540000|2021-09-16 14:45:40|7457.4|7454.6|7456.6|7453.8|7458.4|7455.6|7456.4|7453.6|42
1631803550000|2021-09-16 14:45:50|7456.4|7453.6|7457.4|7454.6|7458.4|7455.6|7456.4|7453.6|26
1631803560000|2021-09-16 14:46:00|7457.6|7454.8|7463.2|7460.4|7463.6|7460.8|7457.6|7454.8|142
1631803570000|2021-09-16 14:46:10|7463.6|7460.8|7466.6|7463.8|7467.2|7464.4|7463.2|7460.4|238
1631803580000|2021-09-16 14:46:20|7466.9|7464.1|7467.1|7464.3|7468.4|7465.6|7466.4|7463.6|117
1631803590000|2021-09-16 14:46:30|7467.4|7464.6|7467.1|7464.3|7467.4|7464.6|7466.4|7463.6|14
1631803600000|2021-09-16 14:46:40|7467.4|7464.6|7466.6|7463.8|7467.6|7464.8|7466.1|7463.3|20
1631803610000|2021-09-16 14:46:50|7467.1|7464.3|7470.6|7467.8|7470.9|7468.1|7467.1|7464.3|44
1631803620000|2021-09-16 14:47:00|7470.4|7467.6|7469.6|7466.8|7471.9|7469.1|7468.6|7465.8|45
1631803630000|2021-09-16 14:47:10|7468.9|7466.1|7469.4|7466.6|7470.9|7468.1|7468.6|7465.8|51
1631803640000|2021-09-16 14:47:20|7469.1|7466.3|7469.9|7467.1|7469.9|7467.1|7467.6|7464.8|51
1631803650000|2021-09-16 14:47:30|7469.6|7466.8|7465.2|7462.4|7469.9|7467.1|7465.2|7462.4|65
1631803660000|2021-09-16 14:47:40|7464.2|7461.4|7459.8|7457|7464.9|7462.1|7459.8|7457|1130
1631803670000|2021-09-16 14:47:50|7459.3|7456.5|7463.8|7461|7464|7461.2|7458|7455.2|110
1631803680000|2021-09-16 14:48:00|7463.5|7460.7|7462|7459.2|7465.5|7462.7|7461.8|7459|99
1631803690000|2021-09-16 14:48:10|7461.8|7459|7461|7458.2|7463.5|7460.7|7460.3|7457.5|25
1631803700000|2021-09-16 14:48:20|7461.8|7459|7462.3|7459.5|7463.5|7460.7|7461.8|7459|13
1631803710000|2021-09-16 14:48:30|7462|7459.2|7465.5|7462.7|7465.5|7462.7|7461.3|7458.5|54
1631803720000|2021-09-16 14:48:40|7465.2|7462.4|7463.7|7460.9|7466.2|7463.4|7463.5|7460.7|113
1631803730000|2021-09-16 14:48:50|7463.5|7460.7|7464|7461.2|7464.5|7461.7|7462.8|7460|10
1631803740000|2021-09-16 14:49:00|7463.5|7460.7|7462.5|7459.7|7465|7462.2|7462.5|7459.7|101
1631803750000|2021-09-16 14:49:10|7462.2|7459.4|7459|7456.2|7462.5|7459.7|7459|7456.2|33
1631803760000|2021-09-16 14:49:20|7459.5|7456.7|7460.8|7458|7462|7459.2|7459.5|7456.7|31
1631803770000|2021-09-16 14:49:30|7460.2|7457.4|7460.8|7458|7462.5|7459.7|7459.8|7457|21
1631803780000|2021-09-16 14:49:40|7461|7458.2|7463.2|7460.4|7463.2|7460.4|7461|7458.2|9
1631803790000|2021-09-16 14:49:50|7463.8|7461|7463|7460.2|7464.2|7461.4|7462.8|7460|25
1631803800000|2021-09-16 14:50:00|7462.8|7460|7456.5|7453.7|7462.8|7460|7455.5|7452.7|336
1631803810000|2021-09-16 14:50:10|7456|7453.2|7457.8|7455|7457.8|7455|7455.3|7452.5|49
1631803820000|2021-09-16 14:50:20|7457.3|7454.5|7454.5|7451.7|7457.3|7454.5|7453.8|7451|44
1631803830000|2021-09-16 14:50:30|7454.2|7451.4|7455.8|7453|7456.8|7454|7454.2|7451.4|14
1631803840000|2021-09-16 14:50:40|7456.8|7454|7458.8|7456|7458.8|7456|7455.3|7452.5|63
1631803850000|2021-09-16 14:50:50|7459|7456.2|7455.1|7452.3|7459.3|7456.5|7454.8|7452|13
1631803860000|2021-09-16 14:51:00|7454.3|7451.5|7455.3|7452.5|7457|7454.2|7454.3|7451.5|20
1631803870000|2021-09-16 14:51:10|7455.5|7452.7|7456.8|7454|7457.5|7454.7|7455.5|7452.7|16
1631803880000|2021-09-16 14:51:20|7456.6|7453.8|7452.8|7450|7456.6|7453.8|7452.8|7450|71
1631803890000|2021-09-16 14:51:30|7453.8|7451|7453.8|7451|7453.8|7451|7453.1|7450.3|9
1631803900000|2021-09-16 14:51:40|7453.3|7450.5|7453.8|7451|7453.8|7451|7453.3|7450.5|8
1631803910000|2021-09-16 14:51:50|7454.3|7451.5|7457.8|7455|7459.3|7456.5|7453.8|7451|41
1631803920000|2021-09-16 14:52:00|7458.3|7455.5|7457|7454.2|7459.8|7457|7456.8|7454|18
1631803930000|2021-09-16 14:52:10|7456.8|7454|7458.8|7456|7460.5|7457.7|7456.8|7454|13
1631803940000|2021-09-16 14:52:20|7459.5|7456.7|7456.8|7454|7459.5|7456.7|7456.8|7454|12
1631803950000|2021-09-16 14:52:30|7456.4|7453.6|7456.3|7453.5|7457.3|7454.5|7456.2|7453.4|14
1631803960000|2021-09-16 14:52:40|7456.8|7454|7456.8|7454|7458.5|7455.7|7456.8|7454|36
1631803970000|2021-09-16 14:52:50|7455.8|7453|7456|7453.2|7456.3|7453.5|7453.8|7451|12
1631803980000|2021-09-16 14:53:00|7455.8|7453|7457.2|7454.4|7457.3|7454.5|7455.3|7452.5|17
1631803990000|2021-09-16 14:53:10|7457.5|7454.7|7459.8|7457|7460.8|7458|7457.5|7454.7|33
1631804000000|2021-09-16 14:53:20|7460|7457.2|7459|7456.2|7460|7457.2|7458.5|7455.7|27
1631804010000|2021-09-16 14:53:30|7458.8|7456|7458.8|7456|7459|7456.2|7456.8|7454|37
1631804020000|2021-09-16 14:53:40|7459|7456.2|7459.2|7456.4|7460.5|7457.7|7458.8|7456|15
1631804030000|2021-09-16 14:53:50|7460|7457.2|7458.8|7456|7460|7457.2|7458.8|7456|24
1631804040000|2021-09-16 14:54:00|7459|7456.2|7463.2|7460.4|7463.5|7460.7|7459|7456.2|270
1631804050000|2021-09-16 14:54:10|7463|7460.2|7462.5|7459.7|7463.2|7460.4|7461.8|7459|20
1631804060000|2021-09-16 14:54:20|7462.8|7460|7457.6|7454.8|7462.8|7460|7457.6|7454.8|28
1631804070000|2021-09-16 14:54:30|7457.3|7454.5|7456.5|7453.7|7457.8|7455|7455.5|7452.7|74
1631804080000|2021-09-16 14:54:40|7456.3|7453.5|7455.8|7453|7457.5|7454.7|7454.8|7452|89
1631804090000|2021-09-16 14:54:50|7456|7453.2|7455.8|7453|7456.5|7453.7|7455.8|7453|9
1631804100000|2021-09-16 14:55:00|7455.6|7452.8|7456.8|7454|7458.2|7455.4|7454.5|7451.7|42
1631804110000|2021-09-16 14:55:10|7457|7454.2|7456.8|7454|7458|7455.2|7456.8|7454|79
1631804120000|2021-09-16 14:55:20|7456.4|7453.6|7455.8|7453|7457|7454.2|7455.5|7452.7|45
1631804130000|2021-09-16 14:55:30|7455.3|7452.5|7457.2|7454.4|7457.2|7454.4|7454.8|7452|52
1631804140000|2021-09-16 14:55:40|7457.8|7455|7460.5|7457.7|7461.2|7458.4|7456.8|7454|54
1631804150000|2021-09-16 14:55:50|7461.4|7458.6|7461.8|7459|7462.5|7459.7|7461.4|7458.6|19
1631804160000|2021-09-16 14:56:00|7461.5|7458.7|7463.5|7460.7|7463.5|7460.7|7461.5|7458.7|27
1631804170000|2021-09-16 14:56:10|7463.2|7460.4|7461.8|7459|7463.2|7460.4|7461.5|7458.7|44
1631804180000|2021-09-16 14:56:20|7461.5|7458.7|7459.8|7457|7463.2|7460.4|7459.5|7456.7|80
1631804190000|2021-09-16 14:56:30|7459.5|7456.7|7457|7454.2|7459.5|7456.7|7455.8|7453|30
1631804200000|2021-09-16 14:56:40|7456.8|7454|7457.5|7454.7|7457.5|7454.7|7456.5|7453.7|13
1631804210000|2021-09-16 14:56:50|7457.3|7454.5|7457.1|7454.3|7459.5|7456.7|7457|7454.2|24
1631804220000|2021-09-16 14:57:00|7456.8|7454|7456.2|7453.4|7456.8|7454|7454.5|7451.7|21
1631804230000|2021-09-16 14:57:10|7456.3|7453.5|7457.3|7454.5|7457.5|7454.7|7456|7453.2|10
1631804240000|2021-09-16 14:57:20|7457.8|7455|7456.3|7453.5|7457.8|7455|7454.8|7452|74
1631804250000|2021-09-16 14:57:30|7455.5|7452.7|7454.8|7452|7456.3|7453.5|7453.5|7450.7|15
1631804260000|2021-09-16 14:57:40|7455|7452.2|7453.8|7451|7455.1|7452.3|7453.8|7451|5
1631804270000|2021-09-16 14:57:50|7452.8|7450|7449.1|7446.3|7453|7450.2|7449.1|7446.3|30
1631804280000|2021-09-16 14:58:00|7448.8|7446|7450.8|7448|7451.5|7448.7|7447.7|7444.9|31
1631804290000|2021-09-16 14:58:10|7450.3|7447.5|7450.3|7447.5|7450.8|7448|7449.5|7446.7|7
1631804300000|2021-09-16 14:58:20|7449.8|7447|7449.5|7446.7|7450|7447.2|7447.8|7445|20
1631804310000|2021-09-16 14:58:30|7449.3|7446.5|7448.8|7446|7449.3|7446.5|7447.8|7445|8
1631804320000|2021-09-16 14:58:40|7449|7446.2|7448.8|7446|7449.5|7446.7|7448.8|7446|12
1631804330000|2021-09-16 14:58:50|7449.3|7446.5|7449.3|7446.5|7449.3|7446.5|7448.8|7446|5
1631804340000|2021-09-16 14:59:00|7448.8|7446|7449.3|7446.5|7449.8|7447|7448|7445.2|26
1631804350000|2021-09-16 14:59:10|7449.5|7446.7|7449.3|7446.5|7449.8|7447|7448.8|7446|3
1631804360000|2021-09-16 14:59:20|7449.5|7446.7|7451.8|7449|7452.5|7449.7|7449.5|7446.7|39
1631804370000|2021-09-16 14:59:30|7451.6|7448.8|7450|7447.2|7451.6|7448.8|7449.3|7446.5|46
1631804380000|2021-09-16 14:59:40|7450.3|7447.5|7450|7447.2|7451.5|7448.7|7449.8|7447|120
1631804390000|2021-09-16 14:59:50|7449.8|7447|7450.5|7447.7|7450.5|7447.7|7448.8|7446|30
1631804400000|2021-09-16 15:00:00|7449.8|7447|7447.8|7445|7450.5|7447.7|7445.8|7443|56
1631804410000|2021-09-16 15:00:10|7447.3|7444.5|7447.1|7444.3|7448.8|7446|7447.1|7444.3|22
1631804420000|2021-09-16 15:00:20|7446.8|7444|7443|7440.2|7446.8|7444|7442.8|7440|116
1631804430000|2021-09-16 15:00:30|7443.3|7440.5|7444.1|7441.3|7444.3|7441.5|7440.8|7438|135
1631804440000|2021-09-16 15:00:40|7444.5|7441.7|7445.8|7443|7446|7443.2|7443.8|7441|17
1631804450000|2021-09-16 15:00:50|7445.3|7442.5|7442.3|7439.5|7445.3|7442.5|7441.8|7439|29
1631804460000|2021-09-16 15:01:00|7442.8|7440|7441.2|7438.4|7444.3|7441.5|7441.2|7438.4|115
1631804470000|2021-09-16 15:01:10|7440.8|7438|7437.3|7434.5|7440.8|7438|7435.3|7432.5|137
1631804480000|2021-09-16 15:01:20|7437.7|7434.9|7439.6|7436.8|7439.8|7437|7437.5|7434.7|25
1631804490000|2021-09-16 15:01:30|7439.3|7436.5|7449.2|7446.4|7450.2|7447.4|7439.3|7436.5|934
1631804500000|2021-09-16 15:01:40|7449.6|7446.8|7451.2|7448.4|7451.2|7448.4|7448.2|7445.4|57
1631804510000|2021-09-16 15:01:50|7450.6|7447.8|7453.4|7450.6|7453.4|7450.6|7450.6|7447.8|18
1631804520000|2021-09-16 15:02:00|7453.7|7450.9|7462.2|7459.4|7462.2|7459.4|7453.7|7450.9|353
1631804530000|2021-09-16 15:02:10|7461.4|7458.6|7459.9|7457.1|7461.9|7459.1|7459.1|7456.3|81
1631804540000|2021-09-16 15:02:20|7459.5|7456.7|7460.6|7457.8|7461.9|7459.1|7458.9|7456.1|127
1631804550000|2021-09-16 15:02:30|7460.9|7458.1|7460.9|7458.1|7461.6|7458.8|7459.9|7457.1|37
1631804560000|2021-09-16 15:02:40|7460.7|7457.9|7458.6|7455.8|7460.9|7458.1|7457.9|7455.1|16
1631804570000|2021-09-16 15:02:50|7458.9|7456.1|7461.1|7458.3|7461.6|7458.8|7458.9|7456.1|172
1631804580000|2021-09-16 15:03:00|7461.3|7458.5|7466.6|7463.8|7467.3|7464.5|7461.3|7458.5|213
1631804590000|2021-09-16 15:03:10|7466.8|7464|7468.8|7466|7468.8|7466|7465.6|7462.8|84
1631804600000|2021-09-16 15:03:20|7469.3|7466.5|7467.3|7464.5|7469.3|7466.5|7466.3|7463.5|24
1631804610000|2021-09-16 15:03:30|7466.8|7464|7465.6|7462.8|7466.8|7464|7464.6|7461.8|26
1631804620000|2021-09-16 15:03:40|7466.1|7463.3|7464.6|7461.8|7466.1|7463.3|7464.6|7461.8|60
1631804630000|2021-09-16 15:03:50|7464|7461.2|7459.9|7457.1|7464.1|7461.3|7459.9|7457.1|319
1631804640000|2021-09-16 15:04:00|7460.4|7457.6|7457.6|7454.8|7460.9|7458.1|7456.1|7453.3|54
1631804650000|2021-09-16 15:04:10|7457.9|7455.1|7459.2|7456.4|7459.6|7456.8|7456.9|7454.1|76
1631804660000|2021-09-16 15:04:20|7459.6|7456.8|7458.6|7455.8|7459.6|7456.8|7457.6|7454.8|18
1631804670000|2021-09-16 15:04:30|7458.9|7456.1|7460.4|7457.6|7460.6|7457.8|7458.4|7455.6|8
1631804680000|2021-09-16 15:04:40|7460.2|7457.4|7460.2|7457.4|7460.9|7458.1|7459.9|7457.1|1
1631804690000|2021-09-16 15:04:50|7459.9|7457.1|7459.9|7457.1|7461.1|7458.3|7459.4|7456.6|14
1631804700000|2021-09-16 15:05:00|7460.2|7457.4|7461.2|7458.4|7463.9|7461.1|7460.2|7457.4|71
1631804710000|2021-09-16 15:05:10|7461.6|7458.8|7463.6|7460.8|7463.6|7460.8|7460.4|7457.6|17
1631804720000|2021-09-16 15:05:20|7463.9|7461.1|7464.9|7462.1|7465.1|7462.3|7463.6|7460.8|7
1631804730000|2021-09-16 15:05:30|7464.6|7461.8|7463.7|7460.9|7465.7|7462.9|7462.7|7459.9|30
1631804740000|2021-09-16 15:05:40|7463.6|7460.8|7459.9|7457.1|7463.9|7461.1|7459.9|7457.1|115
1631804750000|2021-09-16 15:05:50|7459.6|7456.8|7457.9|7455.1|7459.6|7456.8|7456.9|7454.1|20
1631804760000|2021-09-16 15:06:00|7458.3|7455.5|7458.1|7455.3|7460.4|7457.6|7456.9|7454.1|82
1631804770000|2021-09-16 15:06:10|7457.9|7455.1|7457.4|7454.6|7458.9|7456.1|7457.4|7454.6|4
1631804780000|2021-09-16 15:06:20|7457.9|7455.1|7458.3|7455.5|7458.6|7455.8|7456.4|7453.6|46
1631804790000|2021-09-16 15:06:30|7458.6|7455.8|7459.6|7456.8|7460.1|7457.3|7458.6|7455.8|8
1631804800000|2021-09-16 15:06:40|7460.4|7457.6|7462.9|7460.1|7463.6|7460.8|7459.9|7457.1|46
1631804810000|2021-09-16 15:06:50|7462.8|7460|7458.6|7455.8|7463.1|7460.3|7458.6|7455.8|6
1631804820000|2021-09-16 15:07:00|7459.1|7456.3|7462.3|7459.5|7462.3|7459.5|7459.1|7456.3|13
1631804830000|2021-09-16 15:07:10|7461.8|7459|7461.6|7458.8|7461.8|7459|7459.8|7457|23
1631804840000|2021-09-16 15:07:20|7462.1|7459.3|7463.1|7460.3|7463.3|7460.5|7461.6|7458.8|16
1631804850000|2021-09-16 15:07:30|7462.8|7460|7463.6|7460.8|7463.6|7460.8|7461.6|7458.8|18
1631804860000|2021-09-16 15:07:40|7464|7461.2|7463.1|7460.3|7464.6|7461.8|7462.6|7459.8|39
1631804870000|2021-09-16 15:07:50|7462.9|7460.1|7462.3|7459.5|7462.9|7460.1|7462.1|7459.3|22
1631804880000|2021-09-16 15:08:00|7462.6|7459.8|7463.6|7460.8|7465.3|7462.5|7462.6|7459.8|20
1631804890000|2021-09-16 15:08:10|7464.6|7461.8|7462.4|7459.6|7464.6|7461.8|7462.2|7459.4|81
1631804900000|2021-09-16 15:08:20|7462.9|7460.1|7462.9|7460.1|7463.6|7460.8|7462.1|7459.3|10
1631804910000|2021-09-16 15:08:30|7463.1|7460.3|7462.4|7459.6|7464.2|7461.4|7461.9|7459.1|39
1631804920000|2021-09-16 15:08:40|7462.6|7459.8|7460.6|7457.8|7462.9|7460.1|7459.5|7456.7|15
1631804930000|2021-09-16 15:08:50|7460.7|7457.9|7459.2|7456.4|7460.7|7457.9|7458.9|7456.1|11
1631804940000|2021-09-16 15:09:00|7458.9|7456.1|7460.4|7457.6|7461.9|7459.1|7458.4|7455.6|19
1631804950000|2021-09-16 15:09:10|7460.7|7457.9|7461.4|7458.6|7462.7|7459.9|7458.9|7456.1|159
1631804960000|2021-09-16 15:09:20|7461.9|7459.1|7462.4|7459.6|7462.9|7460.1|7461.2|7458.4|15
1631804970000|2021-09-16 15:09:30|7462.2|7459.4|7460.9|7458.1|7462.2|7459.4|7460.2|7457.4|15
1631804980000|2021-09-16 15:09:40|7460.7|7457.9|7462.7|7459.9|7462.9|7460.1|7460.7|7457.9|21
1631804990000|2021-09-16 15:09:50|7462.2|7459.4|7461.9|7459.1|7462.4|7459.6|7460.9|7458.1|59
1631805000000|2021-09-16 15:10:00|7462.2|7459.4|7460.9|7458.1|7462.2|7459.4|7460.2|7457.4|25
1631805010000|2021-09-16 15:10:10|7460.5|7457.7|7458.4|7455.6|7460.5|7457.7|7457.2|7454.4|10
1631805020000|2021-09-16 15:10:20|7458.6|7455.8|7455.9|7453.1|7459.2|7456.4|7455.2|7452.4|64
1631805030000|2021-09-16 15:10:30|7455.7|7452.9|7454.2|7451.4|7455.7|7452.9|7453.5|7450.7|15
1631805040000|2021-09-16 15:10:40|7454.7|7451.9|7456.4|7453.6|7456.7|7453.9|7454.7|7451.9|13
1631805050000|2021-09-16 15:10:50|7456.9|7454.1|7462.7|7459.9|7462.7|7459.9|7455.9|7453.1|115
1631805060000|2021-09-16 15:11:00|7462.5|7459.7|7467.2|7464.4|7467.9|7465.1|7462.2|7459.4|55
1631805070000|2021-09-16 15:11:10|7466.4|7463.6|7466.5|7463.7|7468.2|7465.4|7466.2|7463.4|14
1631805080000|2021-09-16 15:11:20|7466.2|7463.4|7467.4|7464.6|7467.7|7464.9|7466.2|7463.4|10
1631805090000|2021-09-16 15:11:30|7467.7|7464.9|7463.2|7460.4|7467.7|7464.9|7463.2|7460.4|32
1631805100000|2021-09-16 15:11:40|7463.4|7460.6|7463.4|7460.6|7463.9|7461.1|7462.9|7460.1|16
1631805110000|2021-09-16 15:11:50|7463.2|7460.4|7459.4|7456.6|7463.2|7460.4|7459.4|7456.6|13
1631805120000|2021-09-16 15:12:00|7459.7|7456.9|7464.9|7462.1|7464.9|7462.1|7459.7|7456.9|24
1631805130000|2021-09-16 15:12:10|7465.1|7462.3|7467.2|7464.4|7467.4|7464.6|7464.9|7462.1|6
1631805140000|2021-09-16 15:12:20|7466.2|7463.4|7464.4|7461.6|7467.2|7464.4|7464.2|7461.4|22
1631805150000|2021-09-16 15:12:30|7464.2|7461.4|7463.2|7460.4|7464.7|7461.9|7462.7|7459.9|13
1631805160000|2021-09-16 15:12:40|7463.4|7460.6|7463.2|7460.4|7463.5|7460.7|7462.2|7459.4|16
1631805170000|2021-09-16 15:12:50|7463.5|7460.7|7463.2|7460.4|7463.9|7461.1|7461.7|7458.9|17
1631805180000|2021-09-16 15:13:00|7463.6|7460.8|7463.2|7460.4|7464.7|7461.9|7463.2|7460.4|11
1631805190000|2021-09-16 15:13:10|7462.6|7459.8|7459.9|7457.1|7462.6|7459.8|7459.9|7457.1|38
1631805200000|2021-09-16 15:13:20|7460.2|7457.4|7462.2|7459.4|7462.2|7459.4|7459.2|7456.4|30
1631805210000|2021-09-16 15:13:30|7462.4|7459.6|7463.7|7460.9|7464.2|7461.4|7461.2|7458.4|63
1631805220000|2021-09-16 15:13:40|7463.2|7460.4|7462.4|7459.6|7463.7|7460.9|7461.2|7458.4|36
1631805230000|2021-09-16 15:13:50|7462.2|7459.4|7462.2|7459.4|7462.4|7459.6|7460.2|7457.4|13
1631805240000|2021-09-16 15:14:00|7461.7|7458.9|7462.4|7459.6|7463|7460.2|7460.1|7457.3|44
1631805250000|2021-09-16 15:14:10|7462.2|7459.4|7460.9|7458.1|7462.6|7459.8|7460.5|7457.7|96
1631805260000|2021-09-16 15:14:20|7460.7|7457.9|7456.2|7453.4|7461.9|7459.1|7456.2|7453.4|58
1631805270000|2021-09-16 15:14:30|7455.6|7452.8|7454.7|7451.9|7456.5|7453.7|7453.4|7450.6|30
1631805280000|2021-09-16 15:14:40|7454.9|7452.1|7457.2|7454.4|7457.4|7454.6|7453.9|7451.1|20
1631805290000|2021-09-16 15:14:50|7457|7454.2|7456.4|7453.6|7457.2|7454.4|7456.2|7453.4|237
1631805300000|2021-09-16 15:15:00|7456.2|7453.4|7453.4|7450.6|7456.6|7453.8|7453.2|7450.4|61
1631805310000|2021-09-16 15:15:10|7453.2|7450.4|7451.6|7448.8|7453.2|7450.4|7449.9|7447.1|136
1631805320000|2021-09-16 15:15:20|7451.9|7449.1|7450.4|7447.6|7451.9|7449.1|7450.2|7447.4|15
1631805330000|2021-09-16 15:15:30|7450.2|7447.4|7447.6|7444.8|7450.2|7447.4|7447.2|7444.4|51
1631805340000|2021-09-16 15:15:40|7447.9|7445.1|7450.6|7447.8|7451.4|7448.6|7447.9|7445.1|29
1631805350000|2021-09-16 15:15:50|7451.2|7448.4|7451.9|7449.1|7451.9|7449.1|7451.2|7448.4|12
1631805360000|2021-09-16 15:16:00|7452.2|7449.4|7453.9|7451.1|7455|7452.2|7452.2|7449.4|59
1631805370000|2021-09-16 15:16:10|7454.4|7451.6|7456.2|7453.4|7458.2|7455.4|7454.2|7451.4|59
1631805380000|2021-09-16 15:16:20|7456.9|7454.1|7457.2|7454.4|7458.6|7455.8|7455.9|7453.1|66
1631805390000|2021-09-16 15:16:30|7457.7|7454.9|7456.2|7453.4|7458.4|7455.6|7455.7|7452.9|65
1631805400000|2021-09-16 15:16:40|7455.7|7452.9|7459.2|7456.4|7459.6|7456.8|7454.2|7451.4|170
1631805410000|2021-09-16 15:16:50|7458.7|7455.9|7458.2|7455.4|7459.9|7457.1|7458.2|7455.4|78
1631805420000|2021-09-16 15:17:00|7458.7|7455.9|7458.2|7455.4|7459.9|7457.1|7458.2|7455.4|16
1631805430000|2021-09-16 15:17:10|7457.9|7455.1|7457.7|7454.9|7458.4|7455.6|7457.2|7454.4|14
1631805440000|2021-09-16 15:17:20|7457.9|7455.1|7458.2|7455.4|7459.4|7456.6|7457.9|7455.1|19
1631805450000|2021-09-16 15:17:30|7459.2|7456.4|7454.7|7451.9|7459.2|7456.4|7454.7|7451.9|27
1631805460000|2021-09-16 15:17:40|7454.9|7452.1|7452.9|7450.1|7455.9|7453.1|7452.7|7449.9|20
1631805470000|2021-09-16 15:17:50|7453.2|7450.4|7450.6|7447.8|7453.2|7450.4|7449.2|7446.4|17
1631805480000|2021-09-16 15:18:00|7450.9|7448.1|7452.2|7449.4|7452.9|7450.1|7450.2|7447.4|34
1631805490000|2021-09-16 15:18:10|7452.4|7449.6|7451.1|7448.3|7452.4|7449.6|7450.9|7448.1|8
1631805500000|2021-09-16 15:18:20|7450.9|7448.1|7449.9|7447.1|7451.1|7448.3|7448.9|7446.1|14
1631805510000|2021-09-16 15:18:30|7450.4|7447.6|7451.9|7449.1|7452.2|7449.4|7450.4|7447.6|14
1631805520000|2021-09-16 15:18:40|7452.1|7449.3|7452.7|7449.9|7454.2|7451.4|7451.9|7449.1|76
1631805530000|2021-09-16 15:18:50|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|7452.2|7449.4|2
1631805540000|2021-09-16 15:19:00|7452.6|7449.8|7452.9|7450.1|7453.9|7451.1|7451.9|7449.1|67
1631805550000|2021-09-16 15:19:10|7452.5|7449.7|7454.6|7451.8|7454.6|7451.8|7452.2|7449.4|22
1631805560000|2021-09-16 15:19:20|7455.2|7452.4|7454.2|7451.4|7455.4|7452.6|7453.9|7451.1|6
1631805570000|2021-09-16 15:19:30|7454.4|7451.6|7456.2|7453.4|7456.7|7453.9|7454.2|7451.4|40
1631805580000|2021-09-16 15:19:40|7456.4|7453.6|7456.6|7453.8|7456.6|7453.8|7456.2|7453.4|4
1631805590000|2021-09-16 15:19:50|7456.2|7453.4|7455.2|7452.4|7456.6|7453.8|7455.2|7452.4|11
1631805600000|2021-09-16 15:20:00|7455.6|7452.8|7457.4|7454.6|7458.4|7455.6|7455.6|7452.8|31
1631805610000|2021-09-16 15:20:10|7457.2|7454.4|7456.9|7454.1|7457.2|7454.4|7456.2|7453.4|5
1631805620000|2021-09-16 15:20:20|7457.2|7454.4|7456.4|7453.6|7457.9|7455.1|7456.2|7453.4|58
1631805630000|2021-09-16 15:20:30|7456.7|7453.9|7456.2|7453.4|7456.7|7453.9|7456.2|7453.4|2
1631805640000|2021-09-16 15:20:40|7456.4|7453.6|7456.9|7454.1|7458.2|7455.4|7456.4|7453.6|24
1631805650000|2021-09-16 15:20:50|7456.7|7453.9|7456.2|7453.4|7456.7|7453.9|7456.2|7453.4|1
1631805660000|2021-09-16 15:21:00|7456.4|7453.6|7458.2|7455.4|7458.2|7455.4|7456.2|7453.4|17
1631805670000|2021-09-16 15:21:10|7457.9|7455.1|7458.2|7455.4|7459.2|7456.4|7457.9|7455.1|14
1631805680000|2021-09-16 15:21:20|7458.6|7455.8|7459.4|7456.6|7460.9|7458.1|7458.2|7455.4|91
1631805690000|2021-09-16 15:21:30|7459.2|7456.4|7459.6|7456.8|7459.6|7456.8|7459.2|7456.4|10
1631805700000|2021-09-16 15:21:40|7459.4|7456.6|7458.4|7455.6|7459.4|7456.6|7458.2|7455.4|47
1631805710000|2021-09-16 15:21:50|7458.9|7456.1|7453|7450.2|7458.9|7456.1|7453|7450.2|998
1631805720000|2021-09-16 15:22:00|7452.8|7450|7450|7447.2|7453.2|7450.4|7450|7447.2|113
1631805730000|2021-09-16 15:22:10|7450.2|7447.4|7451.2|7448.4|7452.2|7449.4|7449.8|7447|18
1631805740000|2021-09-16 15:22:20|7451.5|7448.7|7448.8|7446|7451.5|7448.7|7448.8|7446|105
1631805750000|2021-09-16 15:22:30|7448.5|7445.7|7450|7447.2|7450.5|7447.7|7448.5|7445.7|37
1631805760000|2021-09-16 15:22:40|7449.8|7447|7451.2|7448.4|7451.5|7448.7|7449.8|7447|59
1631805770000|2021-09-16 15:22:50|7451|7448.2|7452.2|7449.4|7452.2|7449.4|7450.8|7448|7
1631805780000|2021-09-16 15:23:00|7452.5|7449.7|7450.8|7448|7452.6|7449.8|7450.8|7448|27
1631805790000|2021-09-16 15:23:10|7450.2|7447.4|7451.2|7448.4|7451.2|7448.4|7448.8|7446|218
1631805800000|2021-09-16 15:23:20|7451.5|7448.7|7452|7449.2|7452.5|7449.7|7451|7448.2|21
1631805810000|2021-09-16 15:23:30|7452.3|7449.5|7453|7450.2|7453|7450.2|7452|7449.2|18
1631805820000|2021-09-16 15:23:40|7452.8|7450|7453.5|7450.7|7454|7451.2|7452.5|7449.7|15
1631805830000|2021-09-16 15:23:50|7453|7450.2|7453.2|7450.4|7453.2|7450.4|7452.2|7449.4|39
1631805840000|2021-09-16 15:24:00|7453.5|7450.7|7454.5|7451.7|7455.5|7452.7|7453.5|7450.7|50
1631805850000|2021-09-16 15:24:10|7454.9|7452.1|7456.2|7453.4|7456.5|7453.7|7454.5|7451.7|39
1631805860000|2021-09-16 15:24:20|7456|7453.2|7455.5|7452.7|7456.5|7453.7|7454.5|7451.7|19
1631805870000|2021-09-16 15:24:30|7455.8|7453|7457.2|7454.4|7457.2|7454.4|7455.8|7453|12
1631805880000|2021-09-16 15:24:40|7458.2|7455.4|7461.2|7458.4|7461.2|7458.4|7458|7455.2|37
1631805890000|2021-09-16 15:24:50|7460.2|7457.4|7460.8|7458|7461.2|7458.4|7460.2|7457.4|48
1631805900000|2021-09-16 15:25:00|7460.5|7457.7|7465.2|7462.4|7465.2|7462.4|7460.5|7457.7|85
1631805910000|2021-09-16 15:25:10|7465.8|7463|7466.5|7463.7|7467.8|7465|7464.5|7461.7|148
1631805920000|2021-09-16 15:25:20|7466.2|7463.4|7464.7|7461.9|7466.5|7463.7|7464.4|7461.6|173
1631805930000|2021-09-16 15:25:30|7465|7462.2|7463.5|7460.7|7465.7|7462.9|7463.5|7460.7|87
1631805940000|2021-09-16 15:25:40|7464|7461.2|7465.6|7462.8|7466.2|7463.4|7464|7461.2|728
1631805950000|2021-09-16 15:25:50|7465.7|7462.9|7458.4|7455.6|7465.9|7463.1|7458.4|7455.6|308
1631805960000|2021-09-16 15:26:00|7458.7|7455.9|7459.9|7457.1|7461.2|7458.4|7457.7|7454.9|154
1631805970000|2021-09-16 15:26:10|7459.7|7456.9|7457.9|7455.1|7460.9|7458.1|7456.9|7454.1|31
1631805980000|2021-09-16 15:26:20|7458.3|7455.5|7458.9|7456.1|7460.2|7457.4|7457.9|7455.1|70
1631805990000|2021-09-16 15:26:30|7458.7|7455.9|7458.9|7456.1|7459.1|7456.3|7457.9|7455.1|111
1631806000000|2021-09-16 15:26:40|7459.4|7456.6|7458.9|7456.1|7459.7|7456.9|7457.7|7454.9|82
1631806010000|2021-09-16 15:26:50|7458.7|7455.9|7455.5|7452.7|7458.7|7455.9|7455.5|7452.7|93
1631806020000|2021-09-16 15:27:00|7455.2|7452.4|7454.7|7451.9|7455.9|7453.1|7453.2|7450.4|100
1631806030000|2021-09-16 15:27:10|7455.2|7452.4|7452.2|7449.4|7455.2|7452.4|7450.2|7447.4|87
1631806040000|2021-09-16 15:27:20|7452.6|7449.8|7454.7|7451.9|7455.4|7452.6|7452.6|7449.8|33
1631806050000|2021-09-16 15:27:30|7454.4|7451.6|7450.2|7447.4|7454.4|7451.6|7450.2|7447.4|63
1631806060000|2021-09-16 15:27:40|7449.7|7446.9|7452.2|7449.4|7452.6|7449.8|7448.9|7446.1|76
1631806070000|2021-09-16 15:27:50|7452.4|7449.6|7452.9|7450.1|7454.2|7451.4|7452.4|7449.6|33
1631806080000|2021-09-16 15:28:00|7453.2|7450.4|7455.4|7452.6|7457.4|7454.6|7453.2|7450.4|67
1631806090000|2021-09-16 15:28:10|7455.6|7452.8|7450.5|7447.7|7456.2|7453.4|7450.5|7447.7|142
1631806100000|2021-09-16 15:28:20|7450.2|7447.4|7450.4|7447.6|7451.2|7448.4|7449.2|7446.4|225
1631806110000|2021-09-16 15:28:30|7450.1|7447.3|7452.6|7449.8|7452.9|7450.1|7449.9|7447.1|50
1631806120000|2021-09-16 15:28:40|7453.2|7450.4|7454.7|7451.9|7454.7|7451.9|7452.8|7450|49
1631806130000|2021-09-16 15:28:50|7454.2|7451.4|7452.2|7449.4|7454.2|7451.4|7452.2|7449.4|35
1631806140000|2021-09-16 15:29:00|7452|7449.2|7449.6|7446.8|7452|7449.2|7448.1|7445.3|353
1631806150000|2021-09-16 15:29:10|7449.2|7446.4|7450.6|7447.8|7451.4|7448.6|7449|7446.2|146
1631806160000|2021-09-16 15:29:20|7449.6|7446.8|7449.6|7446.8|7450.4|7447.6|7448.6|7445.8|244
1631806170000|2021-09-16 15:29:30|7450.6|7447.8|7449.6|7446.8|7451.6|7448.8|7449.6|7446.8|472
1631806180000|2021-09-16 15:29:40|7450.2|7447.4|7450|7447.2|7451.6|7448.8|7449|7446.2|352
1631806190000|2021-09-16 15:29:50|7449.6|7446.8|7453.3|7450.5|7455|7452.2|7449.6|7446.8|369
1631806200000|2021-09-16 15:30:00|7453.7|7450.9|7459|7456.2|7459|7456.2|7451.4|7448.6|375
1631806210000|2021-09-16 15:30:10|7458.6|7455.8|7453.8|7451|7459.6|7456.8|7453.3|7450.5|344
1631806220000|2021-09-16 15:30:20|7453.6|7450.8|7453.6|7450.8|7456|7453.2|7453.6|7450.8|56
1631806230000|2021-09-16 15:30:30|7453.3|7450.5|7455|7452.2|7455.3|7452.5|7453.3|7450.5|106
1631806240000|2021-09-16 15:30:40|7454.6|7451.8|7454.6|7451.8|7455|7452.2|7454.2|7451.4|83
1631806250000|2021-09-16 15:30:50|7454|7451.2|7454|7451.2|7454|7451.2|7453.8|7451|50
1631806260000|2021-09-16 15:31:00|7455|7452.2|7456|7453.2|7458|7455.2|7455|7452.2|245
1631806270000|2021-09-16 15:31:10|7455.5|7452.7|7456.3|7453.5|7456.8|7454|7455.5|7452.7|3
1631806280000|2021-09-16 15:31:20|7456.6|7453.8|7462.3|7459.5|7462.3|7459.5|7456.6|7453.8|388
1631806290000|2021-09-16 15:31:30|7462.6|7459.8|7466.3|7463.5|7468|7465.2|7462.6|7459.8|528
1631806300000|2021-09-16 15:31:40|7465.4|7462.6|7465|7462.2|7466|7463.2|7464|7461.2|132
1631806310000|2021-09-16 15:31:50|7464.8|7462|7462.6|7459.8|7467.3|7464.5|7461|7458.2|219
1631806320000|2021-09-16 15:32:00|7462.3|7459.5|7459.6|7456.8|7464|7461.2|7459.6|7456.8|117
1631806330000|2021-09-16 15:32:10|7459.3|7456.5|7460.3|7457.5|7461.3|7458.5|7458.8|7456|278
1631806340000|2021-09-16 15:32:20|7460.5|7457.7|7460.8|7458|7462.3|7459.5|7460|7457.2|50
1631806350000|2021-09-16 15:32:30|7461|7458.2|7462|7459.2|7462|7459.2|7460.3|7457.5|29
1631806360000|2021-09-16 15:32:40|7461.7|7458.9|7464.6|7461.8|7466|7463.2|7461|7458.2|83
1631806370000|2021-09-16 15:32:50|7464.3|7461.5|7463.6|7460.8|7465|7462.2|7463.3|7460.5|10
1631806380000|2021-09-16 15:33:00|7463.3|7460.5|7464.6|7461.8|7465|7462.2|7463.3|7460.5|30
1631806390000|2021-09-16 15:33:10|7464|7461.2|7463.8|7461|7465.3|7462.5|7463.6|7460.8|45
1631806400000|2021-09-16 15:33:20|7464|7461.2|7461.8|7459|7464|7461.2|7461.8|7459|8
1631806410000|2021-09-16 15:33:30|7462|7459.2|7461.6|7458.8|7463|7460.2|7461.6|7458.8|14
1631806420000|2021-09-16 15:33:40|7462.1|7459.3|7463|7460.2|7463|7460.2|7461.6|7458.8|12
1631806430000|2021-09-16 15:33:50|7463.3|7460.5|7463|7460.2|7464|7461.2|7462.3|7459.5|22
1631806440000|2021-09-16 15:34:00|7464|7461.2|7464.6|7461.8|7465.5|7462.7|7464|7461.2|100
1631806450000|2021-09-16 15:34:10|7464.8|7462|7462.8|7460|7465|7462.2|7462.3|7459.5|50
1631806460000|2021-09-16 15:34:20|7462.6|7459.8|7462.6|7459.8|7462.8|7460|7462.3|7459.5|0
1631806470000|2021-09-16 15:34:30|7462.3|7459.5|7464.3|7461.5|7465.8|7463|7461.9|7459.1|39
1631806480000|2021-09-16 15:34:40|7464.8|7462|7464.6|7461.8|7465.3|7462.5|7464.3|7461.5|3
1631806490000|2021-09-16 15:34:50|7464|7461.2|7463.8|7461|7464|7461.2|7463.3|7460.5|8
1631806500000|2021-09-16 15:35:00|7463.6|7460.8|7463.8|7461|7464|7461.2|7462.6|7459.8|11
1631806510000|2021-09-16 15:35:10|7463.6|7460.8|7460|7457.2|7464|7461.2|7459.8|7457|19
1631806520000|2021-09-16 15:35:20|7459|7456.2|7460.6|7457.8|7462|7459.2|7459|7456.2|25
1631806530000|2021-09-16 15:35:30|7460.3|7457.5|7460.3|7457.5|7460.8|7458|7459.8|7457|16
1631806540000|2021-09-16 15:35:40|7460.8|7458|7461.3|7458.5|7462|7459.2|7459.6|7456.8|63
1631806550000|2021-09-16 15:35:50|7461.6|7458.8|7462.6|7459.8|7463.3|7460.5|7461.6|7458.8|63
1631806560000|2021-09-16 15:36:00|7462.1|7459.3|7463.9|7461.1|7464.8|7462|7462.1|7459.3|18
1631806570000|2021-09-16 15:36:10|7463.6|7460.8|7464.1|7461.3|7464.6|7461.8|7463.6|7460.8|6
1631806580000|2021-09-16 15:36:20|7464.3|7461.5|7466.3|7463.5|7467|7464.2|7464.3|7461.5|23
1631806590000|2021-09-16 15:36:30|7466.1|7463.3|7463.5|7460.7|7466.1|7463.3|7462.8|7460|31
1631806600000|2021-09-16 15:36:40|7463.6|7460.8|7463.1|7460.3|7463.6|7460.8|7463.1|7460.3|15
1631806610000|2021-09-16 15:36:50|7462.9|7460.1|7462.3|7459.5|7463.3|7460.5|7461.6|7458.8|13
1631806620000|2021-09-16 15:37:00|7462.6|7459.8|7464.3|7461.5|7464.8|7462|7461.3|7458.5|35
1631806630000|2021-09-16 15:37:10|7464.8|7462|7467.3|7464.5|7467.3|7464.5|7464.8|7462|13
1631806640000|2021-09-16 15:37:20|7467.6|7464.8|7466.3|7463.5|7467.8|7465|7466.3|7463.5|23
1631806650000|2021-09-16 15:37:30|7466.8|7464|7467.6|7464.8|7468|7465.2|7466.3|7463.5|55
1631806660000|2021-09-16 15:37:40|7467.3|7464.5|7466.8|7464|7467.8|7465|7466.8|7464|5
1631806670000|2021-09-16 15:37:50|7467|7464.2|7468.3|7465.5|7468.3|7465.5|7466.8|7464|84
1631806680000|2021-09-16 15:38:00|7468|7465.2|7469|7466.2|7469|7466.2|7467.6|7464.8|55
1631806690000|2021-09-16 15:38:10|7469.5|7466.7|7467.6|7464.8|7469.8|7467|7467.6|7464.8|19
1631806700000|2021-09-16 15:38:20|7467.8|7465|7466.6|7463.8|7467.8|7465|7465.8|7463|19
1631806710000|2021-09-16 15:38:30|7466.3|7463.5|7468.6|7465.8|7468.8|7466|7466.3|7463.5|19
1631806720000|2021-09-16 15:38:40|7468.8|7466|7469.6|7466.8|7469.8|7467|7468.3|7465.5|21
1631806730000|2021-09-16 15:38:50|7469.3|7466.5|7469.3|7466.5|7469.8|7467|7468.6|7465.8|39
1631806740000|2021-09-16 15:39:00|7469.6|7466.8|7475|7472.2|7475.3|7472.5|7469.6|7466.8|155
1631806750000|2021-09-16 15:39:10|7475.3|7472.5|7473.8|7471|7475.8|7473|7473.8|7471|30
1631806760000|2021-09-16 15:39:20|7474|7471.2|7474|7471.2|7474.8|7472|7473|7470.2|72
1631806770000|2021-09-16 15:39:30|7474.2|7471.4|7475.3|7472.5|7476|7473.2|7474|7471.2|17
1631806780000|2021-09-16 15:39:40|7476.8|7474|7475.3|7472.5|7476.8|7474|7475.3|7472.5|401
1631806790000|2021-09-16 15:39:50|7475|7472.2|7476.5|7473.7|7477|7474.2|7474.5|7471.7|45
1631806800000|2021-09-16 15:40:00|7476.3|7473.5|7478|7475.2|7479.2|7476.4|7475|7472.2|216
1631806810000|2021-09-16 15:40:10|7478.3|7475.5|7477.3|7474.5|7479.7|7476.9|7477.1|7474.3|142
1631806820000|2021-09-16 15:40:20|7477.5|7474.7|7479|7476.2|7479|7476.2|7477|7474.2|67
1631806830000|2021-09-16 15:40:30|7479.5|7476.7|7477.5|7474.7|7481|7478.2|7477.5|7474.7|57
1631806840000|2021-09-16 15:40:40|7477.7|7474.9|7477|7474.2|7478|7475.2|7475.3|7472.5|98
1631806850000|2021-09-16 15:40:50|7476.5|7473.7|7477|7474.2|7477|7474.2|7476.5|7473.7|4
1631806860000|2021-09-16 15:41:00|7476.3|7473.5|7475.8|7473|7477|7474.2|7475|7472.2|23
1631806870000|2021-09-16 15:41:10|7475.3|7472.5|7475.5|7472.7|7476|7473.2|7474.5|7471.7|14
1631806880000|2021-09-16 15:41:20|7476|7473.2|7475|7472.2|7477|7474.2|7475|7472.2|24
1631806890000|2021-09-16 15:41:30|7475.5|7472.7|7476|7473.2|7476|7473.2|7475.3|7472.5|17
1631806900000|2021-09-16 15:41:40|7477|7474.2|7474|7471.2|7477|7474.2|7474|7471.2|89
1631806910000|2021-09-16 15:41:50|7474.2|7471.4|7479|7476.2|7479.5|7476.7|7474.2|7471.4|127
1631806920000|2021-09-16 15:42:00|7479.7|7476.9|7481|7478.2|7481.3|7478.5|7479.7|7476.9|141
1631806930000|2021-09-16 15:42:10|7480.6|7477.8|7480.5|7477.7|7480.6|7477.8|7480|7477.2|21
1631806940000|2021-09-16 15:42:20|7481|7478.2|7480.5|7477.7|7481|7478.2|7480.3|7477.5|5
1631806950000|2021-09-16 15:42:30|7480.3|7477.5|7480.8|7478|7481.3|7478.5|7480.3|7477.5|15
1631806960000|2021-09-16 15:42:40|7481.1|7478.3|7481|7478.2|7481.1|7478.3|7480.3|7477.5|6
1631806970000|2021-09-16 15:42:50|7481.6|7478.8|7482|7479.2|7483|7480.2|7481.3|7478.5|31
1631806980000|2021-09-16 15:43:00|7482.3|7479.5|7482|7479.2|7482.8|7480|7481.5|7478.7|13
1631806990000|2021-09-16 15:43:10|7481.8|7479|7481.3|7478.5|7482|7479.2|7481.3|7478.5|2
1631807000000|2021-09-16 15:43:20|7481|7478.2|7480|7477.2|7481|7478.2|7478.3|7475.5|47
1631807010000|2021-09-16 15:43:30|7480.3|7477.5|7479|7476.2|7480.3|7477.5|7479|7476.2|53
1631807020000|2021-09-16 15:43:40|7478.3|7475.5|7478.5|7475.7|7479|7476.2|7478.3|7475.5|10
1631807030000|2021-09-16 15:43:50|7479|7476.2|7477.7|7474.9|7479|7476.2|7477.5|7474.7|20
1631807040000|2021-09-16 15:44:00|7478|7475.2|7478|7475.2|7478.5|7475.7|7478|7475.2|8
1631807050000|2021-09-16 15:44:10|7478.5|7475.7|7478.8|7476|7479|7476.2|7478.5|7475.7|37
1631807060000|2021-09-16 15:44:20|7478.3|7475.5|7474|7471.2|7478.3|7475.5|7474|7471.2|42
1631807070000|2021-09-16 15:44:30|7474.2|7471.4|7475|7472.2|7475|7472.2|7474|7471.2|16
1631807080000|2021-09-16 15:44:40|7474.6|7471.8|7475.8|7473|7476|7473.2|7474.3|7471.5|32
1631807090000|2021-09-16 15:44:50|7475|7472.2|7474.5|7471.7|7475|7472.2|7474|7471.2|15
1631807100000|2021-09-16 15:45:00|7474.3|7471.5|7475|7472.2|7476|7473.2|7474|7471.2|48
1631807110000|2021-09-16 15:45:10|7474.8|7472|7478.3|7475.5|7478.5|7475.7|7474.3|7471.5|89
1631807120000|2021-09-16 15:45:20|7478.5|7475.7|7478.4|7475.6|7479|7476.2|7477.3|7474.5|44
1631807130000|2021-09-16 15:45:30|7479|7476.2|7479|7476.2|7479|7476.2|7479|7476.2|16
1631807140000|2021-09-16 15:45:40|7480|7477.2|7481.3|7478.5|7481.3|7478.5|7480|7477.2|25
1631807150000|2021-09-16 15:45:50|7481|7478.2|7480.8|7478|7482.3|7479.5|7480.8|7478|12
1631807160000|2021-09-16 15:46:00|7480.6|7477.8|7479.3|7476.5|7480.8|7478|7479.3|7476.5|15
1631807170000|2021-09-16 15:46:10|7479|7476.2|7479|7476.2|7479|7476.2|7479|7476.2|10
1631807180000|2021-09-16 15:46:20|7478|7475.2|7478|7475.2|7478|7475.2|7477.5|7474.7|55
1631807190000|2021-09-16 15:46:30|7477.6|7474.8|7477.5|7474.7|7477.6|7474.8|7476.3|7473.5|11
1631807200000|2021-09-16 15:46:40|7477|7474.2|7476.5|7473.7|7477.8|7475|7476|7473.2|50
1631807210000|2021-09-16 15:46:50|7476.7|7473.9|7476.6|7473.8|7477|7474.2|7476.6|7473.8|1
1631807220000|2021-09-16 15:47:00|7477|7474.2|7476|7473.2|7477.3|7474.5|7476|7473.2|12
1631807230000|2021-09-16 15:47:10|7476.3|7473.5|7474.8|7472|7476.3|7473.5|7474.8|7472|8
1631807240000|2021-09-16 15:47:20|7474.3|7471.5|7474.8|7472|7475.3|7472.5|7473.6|7470.8|8
1631807250000|2021-09-16 15:47:30|7475.3|7472.5|7474.5|7471.7|7475.3|7472.5|7474|7471.2|20
1631807260000|2021-09-16 15:47:40|7475|7472.2|7475.5|7472.7|7476|7473.2|7474.5|7471.7|31
1631807270000|2021-09-16 15:47:50|7475|7472.2|7474|7471.2|7475|7472.2|7472.5|7469.7|22
1631807280000|2021-09-16 15:48:00|7473.8|7471|7474|7471.2|7474|7471.2|7472.8|7470|2
1631807290000|2021-09-16 15:48:10|7473|7470.2|7473.8|7471|7474|7471.2|7473|7470.2|6
1631807300000|2021-09-16 15:48:20|7473.3|7470.5|7473.3|7470.5|7473.3|7470.5|7473|7470.2|1
1631807310000|2021-09-16 15:48:30|7473|7470.2|7474.3|7471.5|7475|7472.2|7472.3|7469.5|38
1631807320000|2021-09-16 15:48:40|7474|7471.2|7475.5|7472.7|7475.5|7472.7|7473.5|7470.7|21
1631807330000|2021-09-16 15:48:50|7475|7472.2|7473.3|7470.5|7475|7472.2|7472.5|7469.7|23
1631807340000|2021-09-16 15:49:00|7473|7470.2|7475.5|7472.7|7476|7473.2|7473|7470.2|37
1631807350000|2021-09-16 15:49:10|7475.3|7472.5|7472|7469.2|7475.3|7472.5|7471.8|7469|25
1631807360000|2021-09-16 15:49:20|7472.3|7469.5|7471|7468.2|7472.3|7469.5|7471|7468.2|18
1631807370000|2021-09-16 15:49:30|7471.2|7468.4|7471.8|7469|7472|7469.2|7471|7468.2|13
1631807380000|2021-09-16 15:49:40|7472|7469.2|7471.5|7468.7|7472.5|7469.7|7471|7468.2|14
1631807390000|2021-09-16 15:49:50|7471|7468.2|7473|7470.2|7473|7470.2|7470.7|7467.9|22
1631807400000|2021-09-16 15:50:00|7472.8|7470|7473|7470.2|7473|7470.2|7472.2|7469.4|6
1631807410000|2021-09-16 15:50:10|7474|7471.2|7473|7470.2|7474|7471.2|7473|7470.2|41
1631807420000|2021-09-16 15:50:20|7474|7471.2|7472|7469.2|7474|7471.2|7472|7469.2|42
1631807430000|2021-09-16 15:50:30|7472.5|7469.7|7473|7470.2|7473|7470.2|7472.5|7469.7|7
1631807440000|2021-09-16 15:50:40|7473.6|7470.8|7473.8|7471|7475.8|7473|7473.6|7470.8|107
1631807450000|2021-09-16 15:50:50|7473|7470.2|7474|7471.2|7474|7471.2|7473|7470.2|43
1631807460000|2021-09-16 15:51:00|7472.5|7469.7|7471|7468.2|7472.5|7469.7|7470.8|7468|64
1631807470000|2021-09-16 15:51:10|7470.8|7468|7470.8|7468|7471|7468.2|7470.8|7468|3
1631807480000|2021-09-16 15:51:20|7470.5|7467.7|7468.8|7466|7470.5|7467.7|7468.8|7466|18
1631807490000|2021-09-16 15:51:30|7469.3|7466.5|7468.8|7466|7470|7467.2|7468.5|7465.7|40
1631807500000|2021-09-16 15:51:40|7468.5|7465.7|7470|7467.2|7470|7467.2|7468.3|7465.5|13
1631807510000|2021-09-16 15:51:50|7471|7468.2|7470.8|7468|7472|7469.2|7470.5|7467.7|25
1631807520000|2021-09-16 15:52:00|7471|7468.2|7470.8|7468|7472.3|7469.5|7470.8|7468|11
1631807530000|2021-09-16 15:52:10|7470.5|7467.7|7471|7468.2|7471|7468.2|7470.3|7467.5|12
1631807540000|2021-09-16 15:52:20|7470.3|7467.5|7471.3|7468.5|7471.3|7468.5|7470.3|7467.5|56
1631807550000|2021-09-16 15:52:30|7472|7469.2|7470.3|7467.5|7472|7469.2|7470.3|7467.5|26
1631807560000|2021-09-16 15:52:40|7469.8|7467|7469|7466.2|7470|7467.2|7468.3|7465.5|45
1631807570000|2021-09-16 15:52:50|7468.3|7465.5|7470|7467.2|7470.3|7467.5|7468.3|7465.5|27
1631807580000|2021-09-16 15:53:00|7469.8|7467|7470.5|7467.7|7470.5|7467.7|7469.8|7467|13
1631807590000|2021-09-16 15:53:10|7470.3|7467.5|7471|7468.2|7471|7468.2|7470.3|7467.5|17
1631807600000|2021-09-16 15:53:20|7470.8|7468|7472.5|7469.7|7472.8|7470|7470.8|7468|21
1631807610000|2021-09-16 15:53:30|7472.3|7469.5|7472.8|7470|7472.8|7470|7472.3|7469.5|14
1631807620000|2021-09-16 15:53:40|7473|7470.2|7473.5|7470.7|7474.3|7471.5|7473|7470.2|16
1631807630000|2021-09-16 15:53:50|7473|7470.2|7474.5|7471.7|7474.5|7471.7|7473|7470.2|16
1631807640000|2021-09-16 15:54:00|7474.8|7472|7475.3|7472.5|7476.8|7474|7474.8|7472|33
1631807650000|2021-09-16 15:54:10|7475.5|7472.7|7475.8|7473|7476.3|7473.5|7475.5|7472.7|14
1631807660000|2021-09-16 15:54:20|7476|7473.2|7475.8|7473|7477|7474.2|7475.3|7472.5|36
1631807670000|2021-09-16 15:54:30|7475.3|7472.5|7475|7472.2|7475.3|7472.5|7474.3|7471.5|25
1631807680000|2021-09-16 15:54:40|7475.5|7472.7|7475|7472.2|7475.7|7472.9|7475|7472.2|1
1631807690000|2021-09-16 15:54:50|7474.7|7471.9|7473.7|7470.9|7474.7|7471.9|7473.7|7470.9|8
1631807700000|2021-09-16 15:55:00|7474|7471.2|7474|7471.2|7474|7471.2|7474|7471.2|11
1631807710000|2021-09-16 15:55:10|7473.7|7470.9|7474|7471.2|7474|7471.2|7473.2|7470.4|77
1631807720000|2021-09-16 15:55:20|7473.7|7470.9|7472|7469.2|7473.7|7470.9|7471.7|7468.9|27
1631807730000|2021-09-16 15:55:30|7471.7|7468.9|7470.7|7467.9|7471.7|7468.9|7470.7|7467.9|5
1631807740000|2021-09-16 15:55:40|7471|7468.2|7471.2|7468.4|7471.7|7468.9|7471|7468.2|66
1631807750000|2021-09-16 15:55:50|7470.7|7467.9|7471|7468.2|7471|7468.2|7470.2|7467.4|11
1631807760000|2021-09-16 15:56:00|7472|7469.2|7472.2|7469.4|7472.2|7469.4|7472|7469.2|47
1631807770000|2021-09-16 15:56:10|7472|7469.2|7471.7|7468.9|7472|7469.2|7471.2|7468.4|4
1631807780000|2021-09-16 15:56:20|7471.5|7468.7|7475|7472.2|7475.2|7472.4|7471.5|7468.7|94
1631807790000|2021-09-16 15:56:30|7474.4|7471.6|7473|7470.2|7474.4|7471.6|7473|7470.2|44
1631807800000|2021-09-16 15:56:40|7473.2|7470.4|7474.2|7471.4|7474.2|7471.4|7473.2|7470.4|3
1631807810000|2021-09-16 15:56:50|7474.5|7471.7|7474.5|7471.7|7475|7472.2|7474.2|7471.4|80
1631807820000|2021-09-16 15:57:00|7474.7|7471.9|7474.5|7471.7|7475.5|7472.7|7474.2|7471.4|131
1631807830000|2021-09-16 15:57:10|7474.7|7471.9|7475.2|7472.4|7475.2|7472.4|7474.7|7471.9|30
1631807840000|2021-09-16 15:57:20|7475.7|7472.9|7476.2|7473.4|7476.2|7473.4|7475.7|7472.9|32
1631807850000|2021-09-16 15:57:30|7476.7|7473.9|7477.5|7474.7|7477.7|7474.9|7476.7|7473.9|16
1631807860000|2021-09-16 15:57:40|7477|7474.2|7475.5|7472.7|7477|7474.2|7475.5|7472.7|25
1631807870000|2021-09-16 15:57:50|7475.7|7472.9|7476.5|7473.7|7476.7|7473.9|7475.7|7472.9|7
1631807880000|2021-09-16 15:58:00|7476.7|7473.9|7475.5|7472.7|7476.9|7474.1|7475.5|7472.7|74
1631807890000|2021-09-16 15:58:10|7474.7|7471.9|7475.5|7472.7|7476|7473.2|7474.7|7471.9|44
1631807900000|2021-09-16 15:58:20|7475.8|7473|7476.2|7473.4|7476.2|7473.4|7475.8|7473|29
1631807910000|2021-09-16 15:58:30|7476.5|7473.7|7475.2|7472.4|7476.5|7473.7|7475|7472.2|12
1631807920000|2021-09-16 15:58:40|7475.5|7472.7|7474.7|7471.9|7475.7|7472.9|7474.7|7471.9|18
1631807930000|2021-09-16 15:58:50|7474.5|7471.7|7475.2|7472.4|7475.2|7472.4|7474.5|7471.7|11
1631807940000|2021-09-16 15:59:00|7475.5|7472.7|7476|7473.2|7476.5|7473.7|7475.2|7472.4|208
1631807950000|2021-09-16 15:59:10|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|7475.5|7472.7|9
1631807960000|2021-09-16 15:59:20|7475.2|7472.4|7474.2|7471.4|7475.2|7472.4|7473.2|7470.4|23
1631807970000|2021-09-16 15:59:30|7473.9|7471.1|7476.7|7473.9|7476.7|7473.9|7473.9|7471.1|20
1631807980000|2021-09-16 15:59:40|7476.5|7473.7|7476.7|7473.9|7476.7|7473.9|7475.7|7472.9|11
1631807990000|2021-09-16 15:59:50|7476.9|7474.1|7476.7|7473.9|7476.9|7474.1|7476.7|7473.9|7
1631808000000|2021-09-16 16:00:00|7476.4|7473.6|7476.5|7473.7|7477.2|7474.4|7476.2|7473.4|11
1631808010000|2021-09-16 16:00:10|7476.7|7473.9|7476.2|7473.4|7476.7|7473.9|7476.2|7473.4|6
1631808020000|2021-09-16 16:00:20|7475.9|7473.1|7475.9|7473.1|7475.9|7473.1|7475.7|7472.9|12
1631808030000|2021-09-16 16:00:30|7476.2|7473.4|7476.7|7473.9|7477.5|7474.7|7476.2|7473.4|51
1631808040000|2021-09-16 16:00:40|7476.5|7473.7|7475.5|7472.7|7476.9|7474.1|7475.5|7472.7|20
1631808050000|2021-09-16 16:00:50|7475.2|7472.4|7476.7|7473.9|7476.7|7473.9|7475.2|7472.4|10
1631808060000|2021-09-16 16:01:00|7476.5|7473.7|7474.2|7471.4|7477.2|7474.4|7474.2|7471.4|65
1631808070000|2021-09-16 16:01:10|7474.7|7471.9|7474.9|7472.1|7474.9|7472.1|7474.2|7471.4|5
1631808080000|2021-09-16 16:01:20|7474.7|7471.9|7474.9|7472.1|7474.9|7472.1|7474.7|7471.9|8
1631808090000|2021-09-16 16:01:30|7475.9|7473.1|7476.7|7473.9|7477.2|7474.4|7475.9|7473.1|30
1631808100000|2021-09-16 16:01:40|7476.5|7473.7|7476.4|7473.6|7476.7|7473.9|7476.2|7473.4|5
1631808110000|2021-09-16 16:01:50|7476.5|7473.7|7476.9|7474.1|7476.9|7474.1|7476.2|7473.4|2
1631808120000|2021-09-16 16:02:00|7477.2|7474.4|7477.9|7475.1|7477.9|7475.1|7476.5|7473.7|23
1631808130000|2021-09-16 16:02:10|7477.5|7474.7|7477.9|7475.1|7477.9|7475.1|7477.2|7474.4|24
1631808140000|2021-09-16 16:02:20|7478.9|7476.1|7477.5|7474.7|7478.9|7476.1|7477.5|7474.7|16
1631808150000|2021-09-16 16:02:30|7477.2|7474.4|7476.7|7473.9|7477.7|7474.9|7476.7|7473.9|15
1631808160000|2021-09-16 16:02:40|7476.5|7473.7|7477.7|7474.9|7477.7|7474.9|7475.7|7472.9|7
1631808170000|2021-09-16 16:02:50|7477.9|7475.1|7477.7|7474.9|7478.2|7475.4|7477.5|7474.7|11
1631808180000|2021-09-16 16:03:00|7477.5|7474.7|7477|7474.2|7477.7|7474.9|7476.7|7473.9|5
1631808190000|2021-09-16 16:03:10|7476.7|7473.9|7477.9|7475.1|7477.9|7475.1|7476.7|7473.9|12
1631808200000|2021-09-16 16:03:20|7478.2|7475.4|7478.7|7475.9|7478.7|7475.9|7477.9|7475.1|29
1631808210000|2021-09-16 16:03:30|7478.5|7475.7|7478.5|7475.7|7479.2|7476.4|7478.5|7475.7|14
1631808220000|2021-09-16 16:03:40|7477.5|7474.7|7477.7|7474.9|7477.7|7474.9|7477.5|7474.7|24
1631808230000|2021-09-16 16:03:50|7477.9|7475.1|7477.5|7474.7|7478.2|7475.4|7477.5|7474.7|19
1631808240000|2021-09-16 16:04:00|7477.9|7475.1|7478.7|7475.9|7479.2|7476.4|7477.9|7475.1|35
1631808250000|2021-09-16 16:04:10|7478.5|7475.7|7478.7|7475.9|7479.2|7476.4|7478.5|7475.7|26
1631808260000|2021-09-16 16:04:20|7478.9|7476.1|7478.5|7475.7|7479.2|7476.4|7478.5|7475.7|13
1631808270000|2021-09-16 16:04:30|7478.7|7475.9|7478.5|7475.7|7479|7476.2|7478.5|7475.7|8
1631808280000|2021-09-16 16:04:40|7478.2|7475.4|7481.2|7478.4|7482|7479.2|7478.2|7475.4|44
1631808290000|2021-09-16 16:04:50|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|19
1631808300000|2021-09-16 16:05:00|7481.7|7478.9|7481.2|7478.4|7481.8|7479|7481.2|7478.4|14
1631808310000|2021-09-16 16:05:10|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|7481.5|7478.7|17
1631808320000|2021-09-16 16:05:20|7481.1|7478.3|7481|7478.2|7481.2|7478.4|7480.5|7477.7|15
1631808330000|2021-09-16 16:05:30|7481.5|7478.7|7481|7478.2|7481.5|7478.7|7480.5|7477.7|12
1631808340000|2021-09-16 16:05:40|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|1
1631808350000|2021-09-16 16:05:50|7479.5|7476.7|7479.2|7476.4|7479.5|7476.7|7478.5|7475.7|32
1631808360000|2021-09-16 16:06:00|7479.5|7476.7|7481.5|7478.7|7481.5|7478.7|7479.5|7476.7|32
1631808370000|2021-09-16 16:06:10|7480.9|7478.1|7480.5|7477.7|7480.9|7478.1|7480.5|7477.7|18
1631808380000|2021-09-16 16:06:20|||||||||2
1631808390000|2021-09-16 16:06:30|7480.7|7477.9|7481.5|7478.7|7481.5|7478.7|7480.7|7477.9|5
1631808400000|2021-09-16 16:06:40|7481|7478.2|7481|7478.2|7481.5|7478.7|7481|7478.2|2
1631808410000|2021-09-16 16:06:50|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|8
1631808420000|2021-09-16 16:07:00|7480.9|7478.1|7481.5|7478.7|7481.5|7478.7|7480.9|7478.1|22
1631808430000|2021-09-16 16:07:10|7481.7|7478.9|7482.2|7479.4|7482.2|7479.4|7481.7|7478.9|12
1631808440000|2021-09-16 16:07:20|7482.5|7479.7|7481.5|7478.7|7482.5|7479.7|7481.5|7478.7|11
1631808450000|2021-09-16 16:07:30|7482.5|7479.7|7485.5|7482.7|7486.7|7483.9|7482.5|7479.7|87
1631808460000|2021-09-16 16:07:40|7485.8|7483|7486.5|7483.7|7486.5|7483.7|7485.5|7482.7|28
1631808470000|2021-09-16 16:07:50|7486.7|7483.9|7487.7|7484.9|7487.7|7484.9|7486.7|7483.9|36
1631808480000|2021-09-16 16:08:00|7487.9|7485.1|7487.5|7484.7|7487.9|7485.1|7486.7|7483.9|30
1631808490000|2021-09-16 16:08:10|7487.7|7484.9|7488.7|7485.9|7489|7486.2|7487.5|7484.7|64
1631808500000|2021-09-16 16:08:20|7488.9|7486.1|7489.7|7486.9|7490|7487.2|7488.9|7486.1|47
1631808510000|2021-09-16 16:08:30|7489.5|7486.7|7489.5|7486.7|7490.5|7487.7|7489.5|7486.7|24
1631808520000|2021-09-16 16:08:40|7489.2|7486.4|7489.5|7486.7|7489.7|7486.9|7489.2|7486.4|18
1631808530000|2021-09-16 16:08:50|||||||||18
1631808540000|2021-09-16 16:09:00|7489.2|7486.4|7490.5|7487.7|7490.5|7487.7|7489.2|7486.4|24
1631808550000|2021-09-16 16:09:10|7490.2|7487.4|7490.1|7487.3|7490.5|7487.7|7489.8|7487|46
1631808560000|2021-09-16 16:09:20|7489.2|7486.4|7488.5|7485.7|7489.2|7486.4|7488.5|7485.7|18
1631808570000|2021-09-16 16:09:30|7488.7|7485.9|7489.2|7486.4|7489.2|7486.4|7488.5|7485.7|11
1631808580000|2021-09-16 16:09:40|7489.5|7486.7|7490.2|7487.4|7490.5|7487.7|7489.5|7486.7|5
1631808590000|2021-09-16 16:09:50|7489.9|7487.1|7488.5|7485.7|7489.9|7487.1|7488.5|7485.7|4
1631808600000|2021-09-16 16:10:00|7488.3|7485.5|7488.5|7485.7|7488.7|7485.9|7487.9|7485.1|10
1631808610000|2021-09-16 16:10:10|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|44
1631808620000|2021-09-16 16:10:20|7487.2|7484.4|7485.5|7482.7|7487.2|7484.4|7485.5|7482.7|19
1631808630000|2021-09-16 16:10:30|7485.7|7482.9|7486.2|7483.4|7486.2|7483.4|7485.2|7482.4|1
1631808640000|2021-09-16 16:10:40|7486.5|7483.7|7487|7484.2|7487.2|7484.4|7486.5|7483.7|7
1631808650000|2021-09-16 16:10:50|7487.2|7484.4|7486.5|7483.7|7487.2|7484.4|7486.5|7483.7|10
1631808660000|2021-09-16 16:11:00|7487|7484.2|7487|7484.2|7487.2|7484.4|7486.5|7483.7|1
1631808670000|2021-09-16 16:11:10|7486.5|7483.7|7486.5|7483.7|7487|7484.2|7486.5|7483.7|10
1631808680000|2021-09-16 16:11:20|7485.7|7482.9|7485.5|7482.7|7485.7|7482.9|7485.5|7482.7|6
1631808690000|2021-09-16 16:11:30|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|3
1631808700000|2021-09-16 16:11:40|7484.7|7481.9|7486.5|7483.7|7486.7|7483.9|7484.7|7481.9|21
1631808710000|2021-09-16 16:11:50|7486|7483.2|7485.5|7482.7|7486|7483.2|7485.5|7482.7|1
1631808720000|2021-09-16 16:12:00|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7483.5|7480.7|12
1631808730000|2021-09-16 16:12:10|7484|7481.2|7481.5|7478.7|7484.2|7481.4|7481.5|7478.7|16
1631808740000|2021-09-16 16:12:20|7480.5|7477.7|7482.7|7479.9|7482.7|7479.9|7480.5|7477.7|40
1631808750000|2021-09-16 16:12:30|7483.5|7480.7|7483|7480.2|7483.7|7480.9|7483|7480.2|19
1631808760000|2021-09-16 16:12:40|7483.2|7480.4|7484.5|7481.7|7484.5|7481.7|7483.2|7480.4|8
1631808770000|2021-09-16 16:12:50|7484.7|7481.9|7484.5|7481.7|7484.7|7481.9|7484.5|7481.7|153
1631808780000|2021-09-16 16:13:00|7485.5|7482.7|7485.5|7482.7|7486.2|7483.4|7485.2|7482.4|21
1631808790000|2021-09-16 16:13:10|7485.7|7482.9|7487.5|7484.7|7487.7|7484.9|7485.5|7482.7|19
1631808800000|2021-09-16 16:13:20|7487.2|7484.4|7487.9|7485.1|7487.9|7485.1|7487.2|7484.4|9
1631808810000|2021-09-16 16:13:30|7489.5|7486.7|7489.9|7487.1|7489.9|7487.1|7489.5|7486.7|61
1631808820000|2021-09-16 16:13:40|7489.5|7486.7|7488.7|7485.9|7489.5|7486.7|7488.7|7485.9|26
1631808830000|2021-09-16 16:13:50|7488.5|7485.7|7488.7|7485.9|7488.7|7485.9|7488.5|7485.7|7
1631808840000|2021-09-16 16:14:00|7488.9|7486.1|7489.5|7486.7|7489.5|7486.7|7488.7|7485.9|17
1631808850000|2021-09-16 16:14:10|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.7|7486.9|15
1631808860000|2021-09-16 16:14:20|7491.2|7488.4|7490.9|7488.1|7491.2|7488.4|7490.5|7487.7|23
1631808870000|2021-09-16 16:14:30|7491.2|7488.4|7494.7|7491.9|7494.9|7492.1|7490.9|7488.1|73
1631808880000|2021-09-16 16:14:40|7494.5|7491.7|7494.5|7491.7|7494.7|7491.9|7494.5|7491.7|4
1631808890000|2021-09-16 16:14:50|7494.3|7491.5|7494.2|7491.4|7494.3|7491.5|7493.7|7490.9|4
1631808900000|2021-09-16 16:15:00|7494.5|7491.7|7494.5|7491.7|7494.9|7492.1|7494.2|7491.4|12
1631808910000|2021-09-16 16:15:10|7494.7|7491.9|7494|7491.2|7494.7|7491.9|7493.7|7490.9|32
1631808920000|2021-09-16 16:15:20|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|3
1631808930000|2021-09-16 16:15:30|7494.3|7491.5|7495.2|7492.4|7495.2|7492.4|7493.5|7490.7|27
1631808940000|2021-09-16 16:15:40|7495.9|7493.1|7497.5|7494.7|7498.5|7495.7|7495.9|7493.1|110
1631808950000|2021-09-16 16:15:50|7496.2|7493.4|7495.5|7492.7|7496.5|7493.7|7495.5|7492.7|33
1631808960000|2021-09-16 16:16:00|7495.2|7492.4|7493|7490.2|7495.5|7492.7|7493|7490.2|14
1631808970000|2021-09-16 16:16:10|7493.2|7490.4|7494.2|7491.4|7495.5|7492.7|7493.2|7490.4|55
1631808980000|2021-09-16 16:16:20|7494|7491.2|7494.2|7491.4|7494.2|7491.4|7493.5|7490.7|14
1631808990000|2021-09-16 16:16:30|7494.5|7491.7|7498.5|7495.7|7498.7|7495.9|7494|7491.2|46
1631809000000|2021-09-16 16:16:40|7498.7|7495.9|7499|7496.2|7500.3|7497.5|7498.5|7495.7|32
1631809010000|2021-09-16 16:16:50|7500.2|7497.4|7501.5|7498.7|7502|7499.2|7500.2|7497.4|54
1631809020000|2021-09-16 16:17:00|7501.7|7498.9|7500.9|7498.1|7501.8|7499|7499.7|7496.9|46
1631809030000|2021-09-16 16:17:10|7501.2|7498.4|7500.2|7497.4|7501.2|7498.4|7500.2|7497.4|5
1631809040000|2021-09-16 16:17:20|7500.9|7498.1|7500.5|7497.7|7500.9|7498.1|7500.2|7497.4|7
1631809050000|2021-09-16 16:17:30|7500.9|7498.1|7502.5|7499.7|7503.7|7500.9|7500.9|7498.1|131
1631809060000|2021-09-16 16:17:40|7502.7|7499.9|7501.9|7499.1|7502.9|7500.1|7501.7|7498.9|24
1631809070000|2021-09-16 16:17:50|7502.5|7499.7|7502.5|7499.7|7503.2|7500.4|7502|7499.2|58
1631809080000|2021-09-16 16:18:00|7502.7|7499.9|7502.2|7499.4|7503.2|7500.4|7502.2|7499.4|18
1631809090000|2021-09-16 16:18:10|7502.9|7500.1|7503.7|7500.9|7503.7|7500.9|7502.9|7500.1|4
1631809100000|2021-09-16 16:18:20|7503.2|7500.4|7504.4|7501.6|7505.7|7502.9|7503.2|7500.4|121
1631809110000|2021-09-16 16:18:30|7504.2|7501.4|7504.9|7502.1|7505.2|7502.4|7503.2|7500.4|216
1631809120000|2021-09-16 16:18:40|7504.7|7501.9|7503.9|7501.1|7504.7|7501.9|7503.9|7501.1|30
1631809130000|2021-09-16 16:18:50|7503.7|7500.9|7504.9|7502.1|7504.9|7502.1|7502.9|7500.1|47
1631809140000|2021-09-16 16:19:00|7505.2|7502.4|7504.2|7501.4|7505.5|7502.7|7503.2|7500.4|78
1631809150000|2021-09-16 16:19:10|7503.7|7500.9|7502.9|7500.1|7503.7|7500.9|7502.9|7500.1|33
1631809160000|2021-09-16 16:19:20|7504.4|7501.6|7504.2|7501.4|7504.9|7502.1|7504.2|7501.4|31
1631809170000|2021-09-16 16:19:30|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7503.7|7500.9|17
1631809180000|2021-09-16 16:19:40|7503.7|7500.9|7504.9|7502.1|7504.9|7502.1|7503.7|7500.9|41
1631809190000|2021-09-16 16:19:50|7505.5|7502.7|7505.7|7502.9|7506.2|7503.4|7505.2|7502.4|90
1631809200000|2021-09-16 16:20:00|7505.9|7503.1|7505.7|7502.9|7506.9|7504.1|7505.7|7502.9|33
1631809210000|2021-09-16 16:20:10|7505.2|7502.4|7507.9|7505.1|7508.9|7506.1|7505.2|7502.4|58
1631809220000|2021-09-16 16:20:20|7507.2|7504.4|7506.2|7503.4|7507.7|7504.9|7505.9|7503.1|29
1631809230000|2021-09-16 16:20:30|7505.9|7503.1|7507.2|7504.4|7507.4|7504.6|7505.9|7503.1|25
1631809240000|2021-09-16 16:20:40|7506.9|7504.1|7506.5|7503.7|7506.9|7504.1|7506.5|7503.7|23
1631809250000|2021-09-16 16:20:50|7506.9|7504.1|7508.6|7505.8|7509.9|7507.1|7506.9|7504.1|30
1631809260000|2021-09-16 16:21:00|7508.9|7506.1|7507.7|7504.9|7509.4|7506.6|7506.9|7504.1|40
1631809270000|2021-09-16 16:21:10|7507.5|7504.7|7505.5|7502.7|7507.5|7504.7|7505.5|7502.7|28
1631809280000|2021-09-16 16:21:20|7504.9|7502.1|7504.7|7501.9|7504.9|7502.1|7504.2|7501.4|39
1631809290000|2021-09-16 16:21:30|7504.5|7501.7|7502.9|7500.1|7505.7|7502.9|7502.9|7500.1|37
1631809300000|2021-09-16 16:21:40|7502.7|7499.9|7499.9|7497.1|7502.7|7499.9|7499.9|7497.1|56
1631809310000|2021-09-16 16:21:50|7499.7|7496.9|7498.9|7496.1|7499.9|7497.1|7498.7|7495.9|94
1631809320000|2021-09-16 16:22:00|7498.2|7495.4|7497.9|7495.1|7498.9|7496.1|7497.9|7495.1|8
1631809330000|2021-09-16 16:22:10|7498.2|7495.4|7499.7|7496.9|7499.9|7497.1|7497.9|7495.1|27
1631809340000|2021-09-16 16:22:20|7499.9|7497.1|7499.7|7496.9|7500.4|7497.6|7498.9|7496.1|21
1631809350000|2021-09-16 16:22:30|7499.4|7496.6|7500.2|7497.4|7500.9|7498.1|7499.4|7496.6|11
1631809360000|2021-09-16 16:22:40|7500.7|7497.9|7501.7|7498.9|7501.9|7499.1|7500.7|7497.9|16
1631809370000|2021-09-16 16:22:50|7501.9|7499.1|7500.2|7497.4|7501.9|7499.1|7500.2|7497.4|13
1631809380000|2021-09-16 16:23:00|7499.9|7497.1|7499.4|7496.6|7500.2|7497.4|7499.2|7496.4|27
1631809390000|2021-09-16 16:23:10|7499.2|7496.4|7499.5|7496.7|7500.4|7497.6|7499.2|7496.4|13
1631809400000|2021-09-16 16:23:20|7498.2|7495.4|7498.2|7495.4|7498.5|7495.7|7498.2|7495.4|118
1631809410000|2021-09-16 16:23:30|7498.5|7495.7|7497.9|7495.1|7498.9|7496.1|7497.9|7495.1|19
1631809420000|2021-09-16 16:23:40|7498.2|7495.4|7497.5|7494.7|7498.2|7495.4|7497.2|7494.4|44
1631809430000|2021-09-16 16:23:50|7496.6|7493.8|7493.5|7490.7|7496.6|7493.8|7493.5|7490.7|36
1631809440000|2021-09-16 16:24:00|7493.9|7491.1|7494.9|7492.1|7494.9|7492.1|7493.7|7490.9|28
1631809450000|2021-09-16 16:24:10|7492.5|7489.7|7492.5|7489.7|7492.5|7489.7|7491.7|7488.9|76
1631809460000|2021-09-16 16:24:20|7491.9|7489.1|7491.5|7488.7|7492.2|7489.4|7491.5|7488.7|79
1631809470000|2021-09-16 16:24:30|7491.9|7489.1|7491.9|7489.1|7492.5|7489.7|7491.7|7488.9|11
1631809480000|2021-09-16 16:24:40|7492.5|7489.7|7494.7|7491.9|7494.7|7491.9|7492.5|7489.7|84
1631809490000|2021-09-16 16:24:50|7494.9|7492.1|7496.5|7493.7|7496.7|7493.9|7494.7|7491.9|14
1631809500000|2021-09-16 16:25:00|7496.9|7494.1|7498.9|7496.1|7498.9|7496.1|7496.9|7494.1|23
1631809510000|2021-09-16 16:25:10|7498.5|7495.7|7497.9|7495.1|7498.5|7495.7|7496.5|7493.7|283
1631809520000|2021-09-16 16:25:20|7497.5|7494.7|7499.9|7497.1|7500.4|7497.6|7497.5|7494.7|606
1631809530000|2021-09-16 16:25:30|7499.6|7496.8|7500.1|7497.3|7500.6|7497.8|7499.6|7496.8|15
1631809540000|2021-09-16 16:25:40|7499.9|7497.1|7498.9|7496.1|7499.9|7497.1|7498.6|7495.8|48
1631809560000|2021-09-16 16:26:00|7498.6|7495.8|7499.1|7496.3|7499.1|7496.3|7496.6|7493.8|49
1631809570000|2021-09-16 16:26:10|7499.3|7496.5|7498.9|7496.1|7500.1|7497.3|7498.6|7495.8|61
1631809580000|2021-09-16 16:26:20|7499.1|7496.3|7498.9|7496.1|7499.6|7496.8|7498.9|7496.1|3
1631809590000|2021-09-16 16:26:30|7499.1|7496.3|7498.1|7495.3|7499.1|7496.3|7497.6|7494.8|16
1631809600000|2021-09-16 16:26:40|7497.9|7495.1|7500.1|7497.3|7500.3|7497.5|7497.9|7495.1|35
1631809610000|2021-09-16 16:26:50|7499.6|7496.8|7498.3|7495.5|7499.6|7496.8|7498.1|7495.3|32
1631809620000|2021-09-16 16:27:00|7497.8|7495|7495.8|7493|7498.3|7495.5|7495.8|7493|74
1631809630000|2021-09-16 16:27:10|7496.3|7493.5|7497.8|7495|7498.1|7495.3|7495.6|7492.8|45
1631809640000|2021-09-16 16:27:20|7497.6|7494.8|7498.3|7495.5|7498.3|7495.5|7497.6|7494.8|2
1631809650000|2021-09-16 16:27:30|7498.1|7495.3|7498.3|7495.5|7498.3|7495.5|7498.1|7495.3|12
1631809660000|2021-09-16 16:27:40|7498.1|7495.3|7497.3|7494.5|7498.3|7495.5|7497.3|7494.5|7
1631809670000|2021-09-16 16:27:50|7496.8|7494|7496.1|7493.3|7496.8|7494|7495.9|7493.1|8
1631809680000|2021-09-16 16:28:00|7496.3|7493.5|7498.1|7495.3|7498.3|7495.5|7496.1|7493.3|18
1631809690000|2021-09-16 16:28:10|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7497.6|7494.8|0
1631809700000|2021-09-16 16:28:20|7497.9|7495.1|7497.1|7494.3|7497.9|7495.1|7497.1|7494.3|5
1631809710000|2021-09-16 16:28:30|7497.3|7494.5|7496.6|7493.8|7498.3|7495.5|7496.6|7493.8|25
1631809720000|2021-09-16 16:28:40|7496.1|7493.3|7494.9|7492.1|7496.3|7493.5|7494.9|7492.1|10
1631809730000|2021-09-16 16:28:50|7494.6|7491.8|7492.9|7490.1|7494.6|7491.8|7492.9|7490.1|22
1631809740000|2021-09-16 16:29:00|7492.3|7489.5|7494.1|7491.3|7494.1|7491.3|7492.1|7489.3|7
1631809750000|2021-09-16 16:29:10|7493.9|7491.1|7494.8|7492|7494.9|7492.1|7492.6|7489.8|886
1631809760000|2021-09-16 16:29:20|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|0
1631809770000|2021-09-16 16:29:30|7495.9|7493.1|7496.1|7493.3|7497.1|7494.3|7495.3|7492.5|13
1631809780000|2021-09-16 16:29:40|7495.8|7493|7495.6|7492.8|7496.1|7493.3|7495.6|7492.8|3
1631809790000|2021-09-16 16:29:50|7495.1|7492.3|7496.3|7493.5|7496.3|7493.5|7494.9|7492.1|11
1631809800000|2021-09-16 16:30:00|7496.6|7493.8|7498.3|7495.5|7498.3|7495.5|7496.6|7493.8|107
1631809810000|2021-09-16 16:30:10|7499.3|7496.5|7496.9|7494.1|7499.3|7496.5|7496.9|7494.1|18
1631809820000|2021-09-16 16:30:20|7496.1|7493.3|7496.9|7494.1|7497.1|7494.3|7495.9|7493.1|4
1631809830000|2021-09-16 16:30:30|7496.3|7493.5|7496.6|7493.8|7497.1|7494.3|7495.8|7493|11
1631809840000|2021-09-16 16:30:40|7496.9|7494.1|7496.9|7494.1|7497.3|7494.5|7496.9|7494.1|5
1631809850000|2021-09-16 16:30:50|7497.3|7494.5|7497.4|7494.6|7498.3|7495.5|7497.3|7494.5|9
1631809860000|2021-09-16 16:31:00|7496.8|7494|7498.6|7495.8|7498.6|7495.8|7496.8|7494|24
1631809870000|2021-09-16 16:31:10|7498.3|7495.5|7497.3|7494.5|7498.3|7495.5|7496.3|7493.5|46
1631809880000|2021-09-16 16:31:20|7497.8|7495|7497.3|7494.5|7497.8|7495|7497.3|7494.5|0
1631809890000|2021-09-16 16:31:30|7497.1|7494.3|7497|7494.2|7497.1|7494.3|7496.6|7493.8|3
1631809900000|2021-09-16 16:31:40|7497.1|7494.3|7496.8|7494|7497.1|7494.3|7496.8|7494|4
1631809910000|2021-09-16 16:31:50|7496.6|7493.8|7496.3|7493.5|7496.6|7493.8|7495.6|7492.8|7
1631809920000|2021-09-16 16:32:00|7496.5|7493.7|7497.3|7494.5|7497.3|7494.5|7496.3|7493.5|7
1631809940000|2021-09-16 16:32:20|||||||||76
1631809950000|2021-09-16 16:32:30|7497.6|7494.8|7498.3|7495.5|7498.3|7495.5|7497.6|7494.8|31
1631809960000|2021-09-16 16:32:40|7498.6|7495.8|7498.6|7495.8|7499.3|7496.5|7498.6|7495.8|65
1631809970000|2021-09-16 16:32:50|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|1
1631809980000|2021-09-16 16:33:00|7499.7|7496.9|7500.3|7497.5|7500.3|7497.5|7499.7|7496.9|23
1631809990000|2021-09-16 16:33:10|7500.6|7497.8|7500.3|7497.5|7501.3|7498.5|7500.3|7497.5|9
1631810000000|2021-09-16 16:33:20|||||||||1
1631810010000|2021-09-16 16:33:30|7499.3|7496.5|7499.8|7497|7499.8|7497|7499.3|7496.5|9
1631810020000|2021-09-16 16:33:40|7499.6|7496.8|7499.8|7497|7500.3|7497.5|7499.3|7496.5|1
1631810030000|2021-09-16 16:33:50|7500.3|7497.5|7499.8|7497|7500.3|7497.5|7499.3|7496.5|3
1631810040000|2021-09-16 16:34:00|7500|7497.2|7500.1|7497.3|7500.3|7497.5|7499.8|7497|10
1631810050000|2021-09-16 16:34:10|7499.9|7497.1|7499.3|7496.5|7499.9|7497.1|7499.3|7496.5|7
1631810060000|2021-09-16 16:34:20|7500.3|7497.5|7499.3|7496.5|7500.3|7497.5|7499.3|7496.5|12
1631810070000|2021-09-16 16:34:30|7499.6|7496.8|7499.3|7496.5|7499.8|7497|7499.3|7496.5|28
1631810080000|2021-09-16 16:34:40|||||||||1
1631810090000|2021-09-16 16:34:50|7499|7496.2|7499.3|7496.5|7499.3|7496.5|7499|7496.2|15
1631810100000|2021-09-16 16:35:00|7499.5|7496.7|7499.6|7496.8|7500.1|7497.3|7499.5|7496.7|0
1631810110000|2021-09-16 16:35:10|7499.3|7496.5|7498.1|7495.3|7499.3|7496.5|7497.1|7494.3|43
1631810120000|2021-09-16 16:35:20|7497.9|7495.1|7498.1|7495.3|7498.1|7495.3|7497.9|7495.1|1
1631810130000|2021-09-16 16:35:30|7497.9|7495.1|7498.1|7495.3|7498.1|7495.3|7497.9|7495.1|3
1631810140000|2021-09-16 16:35:40|7498.3|7495.5|7498.3|7495.5|7499.1|7496.3|7497.9|7495.1|7
1631810150000|2021-09-16 16:35:50|7498.6|7495.8|7499.3|7496.5|7500.3|7497.5|7498.6|7495.8|15
1631810160000|2021-09-16 16:36:00|7498.8|7496|7498.3|7495.5|7498.8|7496|7498.3|7495.5|2
1631810180000|2021-09-16 16:36:20|7497.7|7494.9|7497.1|7494.3|7497.7|7494.9|7497.1|7494.3|21
1631810190000|2021-09-16 16:36:30|7497.3|7494.5|7498.1|7495.3|7498.9|7496.1|7497.3|7494.5|241
1631810200000|2021-09-16 16:36:40|7497.3|7494.5|7495.3|7492.5|7497.6|7494.8|7495.3|7492.5|8
1631810210000|2021-09-16 16:36:50|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|2
1631810220000|2021-09-16 16:37:00|7495.3|7492.5|7497.6|7494.8|7497.8|7495|7495.3|7492.5|46
1631810230000|2021-09-16 16:37:10|7497.8|7495|7499.3|7496.5|7499.3|7496.5|7497.8|7495|57
1631810240000|2021-09-16 16:37:20|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|1
1631810250000|2021-09-16 16:37:30|7498.8|7496|7499.3|7496.5|7499.8|7497|7498.8|7496|3
1631810260000|2021-09-16 16:37:40|7498.9|7496.1|7498.8|7496|7499.3|7496.5|7498.3|7495.5|10
1631810270000|2021-09-16 16:37:50|7498.3|7495.5|7498.6|7495.8|7498.8|7496|7498.1|7495.3|0
1631810280000|2021-09-16 16:38:00|7498.3|7495.5|7497.3|7494.5|7499.3|7496.5|7497.3|7494.5|18
1631810290000|2021-09-16 16:38:10|7496.3|7493.5|7496.3|7493.5|7496.8|7494|7495.3|7492.5|5
1631810300000|2021-09-16 16:38:20|7496.1|7493.3|7495.8|7493|7496.1|7493.3|7494.9|7492.1|36
1631810310000|2021-09-16 16:38:30|7495.6|7492.8|7494.3|7491.5|7496.3|7493.5|7494.3|7491.5|12
1631810320000|2021-09-16 16:38:40|7494.5|7491.7|7495.1|7492.3|7495.3|7492.5|7494.5|7491.7|4
1631810330000|2021-09-16 16:38:50|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.1|7492.3|1
1631810340000|2021-09-16 16:39:00|7495.6|7492.8|7497.3|7494.5|7497.3|7494.5|7495.6|7492.8|8
1631810350000|2021-09-16 16:39:10|7496.8|7494|7496.6|7493.8|7496.8|7494|7496.6|7493.8|4
1631810360000|2021-09-16 16:39:20|7496.3|7493.5|7496.6|7493.8|7496.8|7494|7496.1|7493.3|12
1631810370000|2021-09-16 16:39:30|7496.3|7493.5|7496.3|7493.5|7497.3|7494.5|7496.3|7493.5|3
1631810380000|2021-09-16 16:39:40|7497.6|7494.8|7497.3|7494.5|7498.3|7495.5|7496.3|7493.5|20
1631810390000|2021-09-16 16:39:50|7496.6|7493.8|7496.3|7493.5|7496.8|7494|7496.3|7493.5|2
1631810400000|2021-09-16 16:40:00|7496.1|7493.3|7495.3|7492.5|7497.3|7494.5|7495.3|7492.5|6
1631810410000|2021-09-16 16:40:10|7496.1|7493.3|7495.6|7492.8|7496.3|7493.5|7495.6|7492.8|3
1631810420000|2021-09-16 16:40:20|7495.1|7492.3|7495.3|7492.5|7495.3|7492.5|7494.6|7491.8|4
1631810430000|2021-09-16 16:40:30|7494.9|7492.1|7494.6|7491.8|7495.3|7492.5|7494.6|7491.8|3
1631810440000|2021-09-16 16:40:40|7495.3|7492.5|7494.3|7491.5|7495.3|7492.5|7494.3|7491.5|18
1631810450000|2021-09-16 16:40:50|7494.6|7491.8|7496.3|7493.5|7496.3|7493.5|7494.6|7491.8|8
1631810460000|2021-09-16 16:41:00|7495.8|7493|7496.3|7493.5|7496.8|7494|7495.8|7493|40
1631810470000|2021-09-16 16:41:10|7496.8|7494|7497.3|7494.5|7497.3|7494.5|7496.6|7493.8|15
1631810480000|2021-09-16 16:41:20|7497.6|7494.8|7497.8|7495|7497.8|7495|7496.3|7493.5|55
1631810490000|2021-09-16 16:41:30|7497.6|7494.8|7498.1|7495.3|7498.3|7495.5|7497.6|7494.8|39
1631810500000|2021-09-16 16:41:40|7498|7495.2|7497.6|7494.8|7498.3|7495.5|7497.6|7494.8|9
1631810510000|2021-09-16 16:41:50|7497.8|7495|7499|7496.2|7499|7496.2|7497.8|7495|4
1631810520000|2021-09-16 16:42:00|7499.3|7496.5|7499.6|7496.8|7500.3|7497.5|7499.3|7496.5|11
1631810530000|2021-09-16 16:42:10|7499.5|7496.7|7498.3|7495.5|7499.5|7496.7|7498.3|7495.5|36
1631810540000|2021-09-16 16:42:20|||||||||1
1631810550000|2021-09-16 16:42:30|7497.8|7495|7498.3|7495.5|7498.3|7495.5|7497.6|7494.8|10
1631810560000|2021-09-16 16:42:40|7497.9|7495.1|7497.8|7495|7498.3|7495.5|7497.6|7494.8|7
1631810570000|2021-09-16 16:42:50|7497.6|7494.8|7497.3|7494.5|7497.6|7494.8|7497.3|7494.5|7
1631810580000|2021-09-16 16:43:00|7497.7|7494.9|7496.6|7493.8|7498.3|7495.5|7496.6|7493.8|59
1631810590000|2021-09-16 16:43:10|7496.3|7493.5|7496.3|7493.5|7496.6|7493.8|7496.3|7493.5|8
1631810600000|2021-09-16 16:43:20|7496.1|7493.3|7495.3|7492.5|7496.1|7493.3|7494.9|7492.1|8
1631810610000|2021-09-16 16:43:30|7494.9|7492.1|7495.3|7492.5|7495.3|7492.5|7493.1|7490.3|26
1631810620000|2021-09-16 16:43:40|7495|7492.2|7493.3|7490.5|7495.1|7492.3|7493.3|7490.5|24
1631810630000|2021-09-16 16:43:50|7492.6|7489.8|7493.3|7490.5|7493.3|7490.5|7492.3|7489.5|17
1631810640000|2021-09-16 16:44:00|7493.6|7490.8|7494.9|7492.1|7494.9|7492.1|7493.6|7490.8|12
1631810650000|2021-09-16 16:44:10|7494.3|7491.5|7495.3|7492.5|7495.3|7492.5|7493.6|7490.8|8
1631810660000|2021-09-16 16:44:20|7495.9|7493.1|7495.3|7492.5|7496.3|7493.5|7494.6|7491.8|13
1631810670000|2021-09-16 16:44:30|7496.1|7493.3|7495.9|7493.1|7496.1|7493.3|7495.9|7493.1|1
1631810680000|2021-09-16 16:44:40|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7495.9|7493.1|0
1631810690000|2021-09-16 16:44:50|7495.9|7493.1|7496.1|7493.3|7496.1|7493.3|7495.8|7493|8
1631810700000|2021-09-16 16:45:00|7495.6|7492.8|7496.1|7493.3|7496.3|7493.5|7495.6|7492.8|10
1631810710000|2021-09-16 16:45:10|7496.3|7493.5|7497.6|7494.8|7497.6|7494.8|7496.3|7493.5|5
1631810720000|2021-09-16 16:45:20|7497.3|7494.5|7496.1|7493.3|7497.3|7494.5|7496.1|7493.3|17
1631810730000|2021-09-16 16:45:30|7496.3|7493.5|7496.1|7493.3|7496.3|7493.5|7496.1|7493.3|1
1631810740000|2021-09-16 16:45:40|7496.3|7493.5|7494.6|7491.8|7496.3|7493.5|7494.6|7491.8|3
1631810750000|2021-09-16 16:45:50|7494.3|7491.5|7493.6|7490.8|7494.3|7491.5|7493.6|7490.8|11
1631810760000|2021-09-16 16:46:00|7493.8|7491|7493.9|7491.1|7494.3|7491.5|7493.6|7490.8|4
1631810770000|2021-09-16 16:46:10|7493.3|7490.5|7492.8|7490|7493.3|7490.5|7492.6|7489.8|6
1631810780000|2021-09-16 16:46:20|7493.3|7490.5|7493.3|7490.5|7494.3|7491.5|7493.1|7490.3|11
1631810790000|2021-09-16 16:46:30|7493.7|7490.9|7494.3|7491.5|7494.3|7491.5|7493.7|7490.9|6
1631810800000|2021-09-16 16:46:40|7494.1|7491.3|7492.3|7489.5|7494.1|7491.3|7492.1|7489.3|37
1631810810000|2021-09-16 16:46:50|7492.6|7489.8|7493.9|7491.1|7493.9|7491.1|7492.6|7489.8|4
1631810820000|2021-09-16 16:47:00|7494.3|7491.5|7495.6|7492.8|7496.3|7493.5|7494.3|7491.5|24
1631810830000|2021-09-16 16:47:10|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7494.3|7491.5|13
1631810840000|2021-09-16 16:47:20|7495.3|7492.5|7496.3|7493.5|7496.3|7493.5|7495.1|7492.3|25
1631810850000|2021-09-16 16:47:30|7494.9|7492.1|7494.6|7491.8|7494.9|7492.1|7493.6|7490.8|85
1631810860000|2021-09-16 16:47:40|7495|7492.2|7495.9|7493.1|7495.9|7493.1|7495|7492.2|13
1631810870000|2021-09-16 16:47:50|7496.1|7493.3|7495.9|7493.1|7496.9|7494.1|7495.9|7493.1|17
1631810880000|2021-09-16 16:48:00|7495.3|7492.5|7496.9|7494.1|7496.9|7494.1|7495.3|7492.5|6
1631810890000|2021-09-16 16:48:10|7496.3|7493.5|7495.9|7493.1|7496.3|7493.5|7495.9|7493.1|6
1631810900000|2021-09-16 16:48:20|7494.9|7492.1|7494.9|7492.1|7495.1|7492.3|7494.9|7492.1|7
1631810910000|2021-09-16 16:48:30|7495.1|7492.3|7495.9|7493.1|7495.9|7493.1|7495.1|7492.3|5
1631810920000|2021-09-16 16:48:40|7496.2|7493.4|7496.6|7493.8|7496.6|7493.8|7496.2|7493.4|12
1631810930000|2021-09-16 16:48:50|7496.3|7493.5|7495.8|7493|7496.3|7493.5|7495.6|7492.8|7
1631810940000|2021-09-16 16:49:00|7496.1|7493.3|7497.1|7494.3|7497.3|7494.5|7495.9|7493.1|31
1631810950000|2021-09-16 16:49:10|7496.9|7494.1|7495.3|7492.5|7496.9|7494.1|7494.1|7491.3|14
1631810960000|2021-09-16 16:49:20|7495.6|7492.8|7495.6|7492.8|7495.8|7493|7495.6|7492.8|4
1631810970000|2021-09-16 16:49:30|7495.8|7493|7496.6|7493.8|7496.6|7493.8|7495.8|7493|5
1631810980000|2021-09-16 16:49:40|7497.3|7494.5|7496.3|7493.5|7497.3|7494.5|7496.3|7493.5|10
1631810990000|2021-09-16 16:49:50|7496.6|7493.8|7495.9|7493.1|7496.6|7493.8|7495.9|7493.1|9
1631811000000|2021-09-16 16:50:00|7495.3|7492.5|7496.6|7493.8|7496.6|7493.8|7495.3|7492.5|28
1631811010000|2021-09-16 16:50:10|7496.8|7494|7496.9|7494.1|7497.3|7494.5|7496.8|7494|15
1631811020000|2021-09-16 16:50:20|7496.6|7493.8|7495.1|7492.3|7496.6|7493.8|7494.9|7492.1|18
1631811030000|2021-09-16 16:50:30|7495.3|7492.5|7495.6|7492.8|7495.6|7492.8|7495.3|7492.5|4
1631811040000|2021-09-16 16:50:40|7495.3|7492.5|7494.9|7492.1|7495.3|7492.5|7494.9|7492.1|2
1631811050000|2021-09-16 16:50:50|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7493.9|7491.1|5
1631811060000|2021-09-16 16:51:00|7494.1|7491.3|7494.1|7491.3|7494.1|7491.3|7493.6|7490.8|14
1631811070000|2021-09-16 16:51:10|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7494.1|7491.3|2
1631811080000|2021-09-16 16:51:20|7494.6|7491.8|7494.9|7492.1|7495.6|7492.8|7494.6|7491.8|3
1631811090000|2021-09-16 16:51:30|7495.1|7492.3|7495.6|7492.8|7496.1|7493.3|7495.1|7492.3|31
1631811100000|2021-09-16 16:51:40|7495.1|7492.3|7494.6|7491.8|7495.1|7492.3|7494.1|7491.3|7
1631811110000|2021-09-16 16:51:50|7494.1|7491.3|7494.1|7491.3|7494.6|7491.8|7493.9|7491.1|4
1631811120000|2021-09-16 16:52:00|7494.3|7491.5|7494.6|7491.8|7495.3|7492.5|7494.3|7491.5|90
1631811130000|2021-09-16 16:52:10|7494.8|7492|7495.3|7492.5|7495.6|7492.8|7494.1|7491.3|20
1631811140000|2021-09-16 16:52:20|7495.1|7492.3|7496.1|7493.3|7496.1|7493.3|7495.1|7492.3|3
1631811150000|2021-09-16 16:52:30|7496.3|7493.5|7497.1|7494.3|7497.1|7494.3|7496.3|7493.5|3
1631811160000|2021-09-16 16:52:40|7497.3|7494.5|7498.3|7495.5|7498.3|7495.5|7496.6|7493.8|21
1631811170000|2021-09-16 16:52:50|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|2
1631811180000|2021-09-16 16:53:00|7497.8|7495|7496.8|7494|7498.3|7495.5|7496.6|7493.8|30
1631811190000|2021-09-16 16:53:10|7497|7494.2|7497.8|7495|7497.8|7495|7497|7494.2|0
1631811200000|2021-09-16 16:53:20|7498.3|7495.5|7497.9|7495.1|7498.3|7495.5|7497.9|7495.1|3
1631811210000|2021-09-16 16:53:30|7497.3|7494.5|7497.1|7494.3|7498.1|7495.3|7496.6|7493.8|14
1631811220000|2021-09-16 16:53:40|7497.3|7494.5|7496.8|7494|7497.3|7494.5|7496.8|7494|3
1631811230000|2021-09-16 16:53:50|7496.6|7493.8|7494.9|7492.1|7496.6|7493.8|7494.6|7491.8|9
1631811240000|2021-09-16 16:54:00|7494.3|7491.5|7496.1|7493.3|7496.1|7493.3|7494.3|7491.5|8
1631811250000|2021-09-16 16:54:10|7495.9|7493.1|7495.8|7493|7496.6|7493.8|7495.1|7492.3|6
1631811260000|2021-09-16 16:54:20|7496.1|7493.3|7494.8|7492|7496.1|7493.3|7494.6|7491.8|9
1631811270000|2021-09-16 16:54:30|7495.1|7492.3|7493.3|7490.5|7495.1|7492.3|7493.3|7490.5|26
1631811280000|2021-09-16 16:54:40|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|15
1631811290000|2021-09-16 16:54:50|7492.9|7490.1|7493.3|7490.5|7494.3|7491.5|7492.9|7490.1|39
1631811300000|2021-09-16 16:55:00|7493.8|7491|7494.6|7491.8|7495.3|7492.5|7493.8|7491|10
1631811310000|2021-09-16 16:55:10|7494|7491.2|7494.3|7491.5|7494.3|7491.5|7493.6|7490.8|2
1631811320000|2021-09-16 16:55:20|7495.1|7492.3|7494.6|7491.8|7495.3|7492.5|7494.6|7491.8|19
1631811330000|2021-09-16 16:55:30|7494.9|7492.1|7495.6|7492.8|7496.3|7493.5|7494.6|7491.8|22
1631811340000|2021-09-16 16:55:40|7496.1|7493.3|7495.3|7492.5|7496.1|7493.3|7495.3|7492.5|2
1631811350000|2021-09-16 16:55:50|7494.8|7492|7495.3|7492.5|7495.3|7492.5|7494.8|7492|97
1631811360000|2021-09-16 16:56:00|7495.6|7492.8|7496.6|7493.8|7497.8|7495|7495.6|7492.8|48
1631811370000|2021-09-16 16:56:10|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7495.8|7493|5
1631811380000|2021-09-16 16:56:20|7496.1|7493.3|7496.3|7493.5|7496.3|7493.5|7496.1|7493.3|3
1631811390000|2021-09-16 16:56:30|7497.1|7494.3|7497.6|7494.8|7498.1|7495.3|7496.8|7494|14
1631811400000|2021-09-16 16:56:40|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|2
1631811410000|2021-09-16 16:56:50|7496.3|7493.5|7495.3|7492.5|7496.3|7493.5|7495.1|7492.3|21
1631811420000|2021-09-16 16:57:00|7495.6|7492.8|7495.3|7492.5|7496.3|7493.5|7495.3|7492.5|17
1631811430000|2021-09-16 16:57:10|7495.8|7493|7495|7492.2|7495.8|7493|7494.3|7491.5|6
1631811440000|2021-09-16 16:57:20|7495.1|7492.3|7495.6|7492.8|7496.3|7493.5|7495.1|7492.3|3
1631811450000|2021-09-16 16:57:30|7495.3|7492.5|7495.6|7492.8|7496.3|7493.5|7495.3|7492.5|6
1631811460000|2021-09-16 16:57:40|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|1
1631811470000|2021-09-16 16:57:50|7495.3|7492.5|7494.6|7491.8|7495.3|7492.5|7494.6|7491.8|14
1631811480000|2021-09-16 16:58:00|7495.1|7492.3|7496.3|7493.5|7496.3|7493.5|7495.1|7492.3|22
1631811490000|2021-09-16 16:58:10|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7494.3|7491.5|17
1631811510000|2021-09-16 16:58:30|7495.6|7492.8|7496.3|7493.5|7496.3|7493.5|7495.6|7492.8|7
1631811520000|2021-09-16 16:58:40|7495.9|7493.1|7495.1|7492.3|7496.1|7493.3|7494.9|7492.1|13
1631811530000|2021-09-16 16:58:50|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7494.8|7492|5
1631811540000|2021-09-16 16:59:00|7495.1|7492.3|7496.3|7493.5|7496.3|7493.5|7494.8|7492|4
1631811550000|2021-09-16 16:59:10|7495.8|7493|7495.6|7492.8|7495.9|7493.1|7495.6|7492.8|2
1631811560000|2021-09-16 16:59:20|7496|7493.2|7493.6|7490.8|7496|7493.2|7493.6|7490.8|50
1631811570000|2021-09-16 16:59:30|7493.3|7490.5|7493.6|7490.8|7494.3|7491.5|7493.1|7490.3|22
1631811580000|2021-09-16 16:59:40|7493.8|7491|7494.3|7491.5|7494.6|7491.8|7493.6|7490.8|8
1631811590000|2021-09-16 16:59:50|7494.6|7491.8|7493.3|7490.5|7494.6|7491.8|7493.3|7490.5|15
1631811600000|2021-09-16 17:00:00|7493.5|7490.7|7495.6|7492.8|7496.6|7493.8|7493.5|7490.7|61
1631811610000|2021-09-16 17:00:10|7495.3|7492.5|7493.6|7490.8|7495.3|7492.5|7493.5|7490.7|30
1631811620000|2021-09-16 17:00:20|7494.3|7491.5|7493.3|7490.5|7494.3|7491.5|7493.3|7490.5|45
1631811630000|2021-09-16 17:00:30|7493.6|7490.8|7494.8|7492|7495.3|7492.5|7493.6|7490.8|16
1631811640000|2021-09-16 17:00:40|7494.9|7492.1|7494.6|7491.8|7495.3|7492.5|7494.6|7491.8|4
1631811650000|2021-09-16 17:00:50|7494.1|7491.3|7494.3|7491.5|7494.3|7491.5|7493.6|7490.8|8
1631811660000|2021-09-16 17:01:00|7494.6|7491.8|7494.3|7491.5|7495.3|7492.5|7494.3|7491.5|19
1631811670000|2021-09-16 17:01:10|7494.6|7491.8|7494.8|7492|7494.8|7492|7494.3|7491.5|16
1631811680000|2021-09-16 17:01:20|7494.6|7491.8|7494.6|7491.8|7495.3|7492.5|7494.6|7491.8|3
1631811690000|2021-09-16 17:01:30|7494.8|7492|7493.6|7490.8|7494.8|7492|7493.6|7490.8|97
1631811700000|2021-09-16 17:01:40|7493.9|7491.1|7493.6|7490.8|7493.9|7491.1|7493.1|7490.3|152
1631811710000|2021-09-16 17:01:50|7494|7491.2|7493.9|7491.1|7494.3|7491.5|7493.9|7491.1|16
1631811720000|2021-09-16 17:02:00|7494.3|7491.5|7493.6|7490.8|7494.3|7491.5|7492.3|7489.5|51
1631811730000|2021-09-16 17:02:10|7494.1|7491.3|7493.6|7490.8|7494.6|7491.8|7493.6|7490.8|6
1631811740000|2021-09-16 17:02:20|7493.1|7490.3|7493.3|7490.5|7493.3|7490.5|7493.1|7490.3|0
1631811750000|2021-09-16 17:02:30|7493.1|7490.3|7494.1|7491.3|7495.3|7492.5|7493.1|7490.3|65
1631811760000|2021-09-16 17:02:40|7493.9|7491.1|7494.3|7491.5|7494.3|7491.5|7493.9|7491.1|13
1631811770000|2021-09-16 17:02:50|7493.9|7491.1|7492.6|7489.8|7494.1|7491.3|7492.6|7489.8|22
1631811780000|2021-09-16 17:03:00|7492.3|7489.5|7494.1|7491.3|7494.3|7491.5|7492.3|7489.5|74
1631811790000|2021-09-16 17:03:10|7494.3|7491.5|7493.9|7491.1|7494.3|7491.5|7493.9|7491.1|12
1631811800000|2021-09-16 17:03:20|7493.8|7491|7494.3|7491.5|7494.3|7491.5|7493.8|7491|6
1631811810000|2021-09-16 17:03:30|7494.1|7491.3|7491.6|7488.8|7494.1|7491.3|7491.6|7488.8|15
1631811820000|2021-09-16 17:03:40|7491.3|7488.5|7491.8|7489|7492.6|7489.8|7491.3|7488.5|7
1631811830000|2021-09-16 17:03:50|7491.6|7488.8|7491.6|7488.8|7491.8|7489|7491.6|7488.8|27
1631811840000|2021-09-16 17:04:00|7493.3|7490.5|7493.6|7490.8|7493.6|7490.8|7493.3|7490.5|7
1631811850000|2021-09-16 17:04:10|7492.7|7489.9|7491.3|7488.5|7492.7|7489.9|7491.3|7488.5|153
1631811860000|2021-09-16 17:04:20|7491.6|7488.8|7491.3|7488.5|7491.6|7488.8|7491.3|7488.5|127
1631811870000|2021-09-16 17:04:30|7491.7|7488.9|7492|7489.2|7492.7|7489.9|7491.3|7488.5|119
1631811880000|2021-09-16 17:04:40|7492.3|7489.5|7492|7489.2|7492.7|7489.9|7492|7489.2|12
1631811890000|2021-09-16 17:04:50|7491.3|7488.5|7492|7489.2|7492.3|7489.5|7491.3|7488.5|13
1631811900000|2021-09-16 17:05:00|7492.3|7489.5|7491.3|7488.5|7492.5|7489.7|7491|7488.2|14
1631811910000|2021-09-16 17:05:10|7491|7488.2|7490.8|7488|7491.3|7488.5|7489.3|7486.5|63
1631811920000|2021-09-16 17:05:20|7490.6|7487.8|7490|7487.2|7490.6|7487.8|7490|7487.2|4
1631811930000|2021-09-16 17:05:30|7490.3|7487.5|7490.8|7488|7491.3|7488.5|7490|7487.2|31
1631811940000|2021-09-16 17:05:40|7491|7488.2|7490.3|7487.5|7491|7488.2|7490.3|7487.5|18
1631811950000|2021-09-16 17:05:50|7490.5|7487.7|7491.3|7488.5|7492|7489.2|7490.5|7487.7|25
1631811960000|2021-09-16 17:06:00|7490.7|7487.9|7490.3|7487.5|7491.3|7488.5|7490.3|7487.5|27
1631811970000|2021-09-16 17:06:10|7490.7|7487.9|7492.3|7489.5|7492.5|7489.7|7490.7|7487.9|10
1631811980000|2021-09-16 17:06:20|7492.5|7489.7|7492.5|7489.7|7492.8|7490|7492.3|7489.5|2
1631811990000|2021-09-16 17:06:30|7492.8|7490|7494|7491.2|7494.3|7491.5|7492.8|7490|12
1631812000000|2021-09-16 17:06:40|7494.3|7491.5|7493.5|7490.7|7495.3|7492.5|7492.7|7489.9|65
1631812010000|2021-09-16 17:06:50|7493.3|7490.5|7493.3|7490.5|7493.7|7490.9|7493.3|7490.5|3
1631812020000|2021-09-16 17:07:00|7492.7|7489.9|7494.3|7491.5|7494.7|7491.9|7492.7|7489.9|9
1631812030000|2021-09-16 17:07:10|7494|7491.2|7492.3|7489.5|7494|7491.2|7492.3|7489.5|22
1631812040000|2021-09-16 17:07:20|7492.5|7489.7|7491.5|7488.7|7492.5|7489.7|7491.5|7488.7|2
1631812050000|2021-09-16 17:07:30|7491.8|7489|7489.7|7486.9|7492|7489.2|7489.3|7486.5|44
1631812060000|2021-09-16 17:07:40|7490.3|7487.5|7486.3|7483.5|7490.3|7487.5|7486|7483.2|38
1631812070000|2021-09-16 17:07:50|7486|7483.2|7486.3|7483.5|7486.7|7483.9|7486|7483.2|16
1631812080000|2021-09-16 17:08:00|7486|7483.2|7485.3|7482.5|7487|7484.2|7485|7482.2|108
1631812090000|2021-09-16 17:08:10|7485.5|7482.7|7485.5|7482.7|7486.3|7483.5|7485|7482.2|40
1631812100000|2021-09-16 17:08:20|7485.7|7482.9|7485|7482.2|7485.7|7482.9|7485|7482.2|5
1631812110000|2021-09-16 17:08:30|7485.3|7482.5|7484.5|7481.7|7485.3|7482.5|7484.3|7481.5|31
1631812120000|2021-09-16 17:08:40|7485|7482.2|7486.5|7483.7|7486.7|7483.9|7485|7482.2|14
1631812130000|2021-09-16 17:08:50|7486.7|7483.9|7487.5|7484.7|7487.5|7484.7|7486.7|7483.9|5
1631812140000|2021-09-16 17:09:00|7487.7|7484.9|7489.2|7486.4|7489.5|7486.7|7487.7|7484.9|20
1631812150000|2021-09-16 17:09:10|7489|7486.2|7488|7485.2|7489|7486.2|7488|7485.2|9
1631812160000|2021-09-16 17:09:20|7487.7|7484.9|7487.5|7484.7|7487.7|7484.9|7487|7484.2|60
1631812170000|2021-09-16 17:09:30|7487.2|7484.4|7488|7485.2|7488|7485.2|7487.2|7484.4|9
1631812180000|2021-09-16 17:09:40|7488.2|7485.4|7486.2|7483.4|7488.7|7485.9|7486.2|7483.4|30
1631812190000|2021-09-16 17:09:50|7486|7483.2|7486|7483.2|7486.7|7483.9|7486|7483.2|8
1631812200000|2021-09-16 17:10:00|7486.5|7483.7|7487|7484.2|7487.7|7484.9|7486.5|7483.7|21
1631812210000|2021-09-16 17:10:10|7487.7|7484.9|7488.5|7485.7|7488.5|7485.7|7487.7|7484.9|6
1631812220000|2021-09-16 17:10:20|7489|7486.2|7489.5|7486.7|7489.5|7486.7|7489|7486.2|29
1631812230000|2021-09-16 17:10:30|||||||||2
1631812240000|2021-09-16 17:10:40|7489.2|7486.4|7488|7485.2|7489.2|7486.4|7488|7485.2|3
1631812250000|2021-09-16 17:10:50|7488.2|7485.4|7489.5|7486.7|7489.5|7486.7|7488|7485.2|8
1631812260000|2021-09-16 17:11:00|7489|7486.2|7492.7|7489.9|7492.7|7489.9|7489|7486.2|14
1631812270000|2021-09-16 17:11:10|7492.5|7489.7|7493.2|7490.4|7493.2|7490.4|7492|7489.2|19
1631812280000|2021-09-16 17:11:20|7492.9|7490.1|7493.9|7491.1|7493.9|7491.1|7492.7|7489.9|72
1631812290000|2021-09-16 17:11:30|7494.2|7491.4|7493.7|7490.9|7494.7|7491.9|7493.7|7490.9|13
1631812300000|2021-09-16 17:11:40|7493.9|7491.1|7494.4|7491.6|7494.4|7491.6|7493.9|7491.1|5
1631812310000|2021-09-16 17:11:50|7494.2|7491.4|7493.9|7491.1|7494.2|7491.4|7492.9|7490.1|0
1631812320000|2021-09-16 17:12:00|7494.7|7491.9|7495.4|7492.6|7495.4|7492.6|7494.4|7491.6|14
1631812330000|2021-09-16 17:12:10|7495.7|7492.9|7496.4|7493.6|7496.9|7494.1|7495.4|7492.6|7
1631812340000|2021-09-16 17:12:20|7496.7|7493.9|7495.4|7492.6|7496.9|7494.1|7495.4|7492.6|6
1631812350000|2021-09-16 17:12:30|7495.7|7492.9|7495.4|7492.6|7495.7|7492.9|7495.2|7492.4|2
1631812360000|2021-09-16 17:12:40|7495.2|7492.4|7494.2|7491.4|7495.2|7492.4|7494.2|7491.4|4
1631812370000|2021-09-16 17:12:50|7494.9|7492.1|7494.7|7491.9|7494.9|7492.1|7494.2|7491.4|4
1631812380000|2021-09-16 17:13:00|7494.9|7492.1|7495.7|7492.9|7495.9|7493.1|7494.7|7491.9|11
1631812390000|2021-09-16 17:13:10|7495.2|7492.4|7495.4|7492.6|7495.4|7492.6|7495.2|7492.4|5
1631812400000|2021-09-16 17:13:20|7495.2|7492.4|7494.2|7491.4|7495.4|7492.6|7494.2|7491.4|31
1631812410000|2021-09-16 17:13:30|7493.7|7490.9|7493.2|7490.4|7493.7|7490.9|7493.2|7490.4|164
1631812420000|2021-09-16 17:13:40|7492.9|7490.1|7493.5|7490.7|7493.5|7490.7|7492.9|7490.1|7
1631812430000|2021-09-16 17:13:50|7493.2|7490.4|7492.5|7489.7|7493.2|7490.4|7492.5|7489.7|8
1631812440000|2021-09-16 17:14:00|7492.2|7489.4|7491.5|7488.7|7492.2|7489.4|7490.5|7487.7|67
1631812450000|2021-09-16 17:14:10|7491.7|7488.9|7492.4|7489.6|7492.6|7489.8|7491.7|7488.9|74
1631812460000|2021-09-16 17:14:20|7491.9|7489.1|7492.4|7489.6|7492.6|7489.8|7491.9|7489.1|2
1631812470000|2021-09-16 17:14:30|7491.9|7489.1|7490.6|7487.8|7491.9|7489.1|7490.6|7487.8|1
1631812480000|2021-09-16 17:14:40|7491.4|7488.6|7490.6|7487.8|7491.6|7488.8|7490.6|7487.8|3
1631812490000|2021-09-16 17:14:50|7491.6|7488.8|7492.6|7489.8|7492.6|7489.8|7491.6|7488.8|3
1631812500000|2021-09-16 17:15:00|7492.9|7490.1|7492.2|7489.4|7493.2|7490.4|7491.9|7489.1|5
1631812510000|2021-09-16 17:15:10|7491.9|7489.1|7493.2|7490.4|7493.6|7490.8|7491.9|7489.1|3
1631812520000|2021-09-16 17:15:20|7493.6|7490.8|7495.6|7492.8|7495.6|7492.8|7493.6|7490.8|13
1631812530000|2021-09-16 17:15:30|7495.9|7493.1|7499.6|7496.8|7499.6|7496.8|7495.9|7493.1|9
1631812540000|2021-09-16 17:15:40|7499.9|7497.1|7500.6|7497.8|7500.6|7497.8|7499.6|7496.8|6
1631812550000|2021-09-16 17:15:50|7500.4|7497.6|7500.6|7497.8|7500.6|7497.8|7500.1|7497.3|1
1631812560000|2021-09-16 17:16:00|7500.4|7497.6|7500.4|7497.6|7500.4|7497.6|7499.9|7497.1|10
1631812570000|2021-09-16 17:16:10|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|0
1631812580000|2021-09-16 17:16:20|7500.4|7497.6|7498.6|7495.8|7500.4|7497.6|7498.6|7495.8|16
1631812590000|2021-09-16 17:16:30|7498.9|7496.1|7499.4|7496.6|7499.7|7496.9|7498.9|7496.1|5
1631812600000|2021-09-16 17:16:40|7499.6|7496.8|7498.6|7495.8|7499.6|7496.8|7498.4|7495.6|3
1631812610000|2021-09-16 17:16:50|7498.4|7495.6|7498.4|7495.6|7498.6|7495.8|7497.4|7494.6|3
1631812620000|2021-09-16 17:17:00|7498.6|7495.8|7499.6|7496.8|7499.6|7496.8|7498.6|7495.8|2
1631812630000|2021-09-16 17:17:10|7499.4|7496.6|7499.1|7496.3|7499.6|7496.8|7499.1|7496.3|11
1631812640000|2021-09-16 17:17:20|7499.6|7496.8|7499.2|7496.4|7500.6|7497.8|7498.6|7495.8|12
1631812650000|2021-09-16 17:17:30|7498.9|7496.1|7499.1|7496.3|7499.4|7496.6|7498.9|7496.1|2
1631812660000|2021-09-16 17:17:40|7499.4|7496.6|7498.9|7496.1|7499.4|7496.6|7498.7|7495.9|1
1631812670000|2021-09-16 17:17:50|7498.4|7495.6|7498.6|7495.8|7498.7|7495.9|7498.4|7495.6|5
1631812690000|2021-09-16 17:18:10|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|0
1631812700000|2021-09-16 17:18:20|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|8
1631812710000|2021-09-16 17:18:30|7498.4|7495.6|7498.6|7495.8|7498.6|7495.8|7498.4|7495.6|11
1631812720000|2021-09-16 17:18:40|7498.2|7495.4|7498.6|7495.8|7498.6|7495.8|7497.9|7495.1|12
1631812730000|2021-09-16 17:18:50|7499.9|7497.1|7499.4|7496.6|7499.9|7497.1|7499.4|7496.6|101
1631812740000|2021-09-16 17:19:00|7499.1|7496.3|7501.6|7498.8|7502.4|7499.6|7498.9|7496.1|30
1631812750000|2021-09-16 17:19:10|7502.1|7499.3|7501.6|7498.8|7502.6|7499.8|7501.6|7498.8|19
1631812760000|2021-09-16 17:19:20|7501.9|7499.1|7502.2|7499.4|7502.9|7500.1|7501.9|7499.1|94
1631812770000|2021-09-16 17:19:30|7501.9|7499.1|7502.4|7499.6|7502.9|7500.1|7501.9|7499.1|5
1631812780000|2021-09-16 17:19:40|7502.2|7499.4|7502.4|7499.6|7502.9|7500.1|7501.9|7499.1|4
1631812790000|2021-09-16 17:19:50|7502.6|7499.8|7503.9|7501.1|7504.2|7501.4|7502.6|7499.8|33
1631812800000|2021-09-16 17:20:00|7504.2|7501.4|7504.9|7502.1|7504.9|7502.1|7504.2|7501.4|27
1631812810000|2021-09-16 17:20:10|7504.6|7501.8|7505.4|7502.6|7505.4|7502.6|7503.9|7501.1|67
1631812820000|2021-09-16 17:20:20|7505.6|7502.8|7507.6|7504.8|7507.9|7505.1|7505.6|7502.8|44
1631812830000|2021-09-16 17:20:30|7507.9|7505.1|7509.4|7506.6|7509.4|7506.6|7507.9|7505.1|26
1631812840000|2021-09-16 17:20:40|7509.6|7506.8|7508.2|7505.4|7509.6|7506.8|7506.9|7504.1|50
1631812850000|2021-09-16 17:20:50|7507.9|7505.1|7507.9|7505.1|7508.4|7505.6|7507.4|7504.6|16
1631812860000|2021-09-16 17:21:00|7508.2|7505.4|7507.6|7504.8|7508.4|7505.6|7506.9|7504.1|19
1631812870000|2021-09-16 17:21:10|7507.4|7504.6|7508.5|7505.7|7508.9|7506.1|7507.4|7504.6|17
1631812880000|2021-09-16 17:21:20|7507.9|7505.1|7507.1|7504.3|7508.6|7505.8|7506.9|7504.1|68
1631812890000|2021-09-16 17:21:30|7507.4|7504.6|7506.6|7503.8|7507.6|7504.8|7506.1|7503.3|28
1631812900000|2021-09-16 17:21:40|7505.9|7503.1|7505.9|7503.1|7506.4|7503.6|7505.4|7502.6|25
1631812910000|2021-09-16 17:21:50|7505.2|7502.4|7504.6|7501.8|7505.6|7502.8|7504.6|7501.8|45
1631812920000|2021-09-16 17:22:00|7504.4|7501.6|7504.9|7502.1|7504.9|7502.1|7503.9|7501.1|20
1631812930000|2021-09-16 17:22:10|7504.4|7501.6|7504.2|7501.4|7504.9|7502.1|7504.2|7501.4|16
1631812940000|2021-09-16 17:22:20|7503.6|7500.8|7503.9|7501.1|7503.9|7501.1|7503.2|7500.4|7
1631812950000|2021-09-16 17:22:30|7503.6|7500.8|7503.9|7501.1|7503.9|7501.1|7503.6|7500.8|7
1631812960000|2021-09-16 17:22:40|7503.6|7500.8|7502.6|7499.8|7503.6|7500.8|7502.6|7499.8|12
1631812970000|2021-09-16 17:22:50|7502.9|7500.1|7502.6|7499.8|7502.9|7500.1|7502.1|7499.3|3
1631812980000|2021-09-16 17:23:00|7502.9|7500.1|7503.9|7501.1|7504.6|7501.8|7502.9|7500.1|91
1631812990000|2021-09-16 17:23:10|7503.6|7500.8|7504.4|7501.6|7504.6|7501.8|7503.6|7500.8|91
1631813000000|2021-09-16 17:23:20|7504.2|7501.4|7503.9|7501.1|7504.2|7501.4|7503.9|7501.1|3
1631813010000|2021-09-16 17:23:30|7503.6|7500.8|7503.9|7501.1|7505.2|7502.4|7503.4|7500.6|39
1631813020000|2021-09-16 17:23:40|7504.4|7501.6|7504.2|7501.4|7504.6|7501.8|7504.2|7501.4|4
1631813030000|2021-09-16 17:23:50|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|3
1631813040000|2021-09-16 17:24:00|7503.9|7501.1|7505.9|7503.1|7505.9|7503.1|7503.9|7501.1|9
1631813050000|2021-09-16 17:24:10|7506.1|7503.3|7506.6|7503.8|7506.6|7503.8|7506.1|7503.3|10
1631813060000|2021-09-16 17:24:20|7506.4|7503.6|7506.6|7503.8|7506.6|7503.8|7506.1|7503.3|5
1631813070000|2021-09-16 17:24:30|7506.4|7503.6|7506.6|7503.8|7506.6|7503.8|7506.4|7503.6|4
1631813080000|2021-09-16 17:24:40|7506|7503.2|7505.6|7502.8|7506|7503.2|7505.6|7502.8|6
1631813090000|2021-09-16 17:24:50|||||||||2
1631813100000|2021-09-16 17:25:00|7505.8|7503|7507.1|7504.3|7507.6|7504.8|7505.8|7503|25
1631813110000|2021-09-16 17:25:10|7507.2|7504.4|7507.6|7504.8|7507.6|7504.8|7506.6|7503.8|25
1631813120000|2021-09-16 17:25:20|7507.4|7504.6|7509.6|7506.8|7509.6|7506.8|7507.4|7504.6|11
1631813130000|2021-09-16 17:25:30|7509.9|7507.1|7509.6|7506.8|7510.6|7507.8|7509.4|7506.6|33
1631813140000|2021-09-16 17:25:40|7510.2|7507.4|7510.4|7507.6|7510.6|7507.8|7508.6|7505.8|80
1631813150000|2021-09-16 17:25:50|7510.6|7507.8|7510.4|7507.6|7510.9|7508.1|7510.2|7507.4|30
1631813160000|2021-09-16 17:26:00|7510.6|7507.8|7514.6|7511.8|7515.6|7512.8|7510.4|7507.6|257
1631813170000|2021-09-16 17:26:10|7514.4|7511.6|7514.4|7511.6|7514.6|7511.8|7513.6|7510.8|21
1631813180000|2021-09-16 17:26:20|7513.9|7511.1|7513.2|7510.4|7513.9|7511.1|7513.2|7510.4|5
1631813190000|2021-09-16 17:26:30|7512.4|7509.6|7512.2|7509.4|7512.4|7509.6|7511.4|7508.6|12
1631813200000|2021-09-16 17:26:40|7511.4|7508.6|7512.4|7509.6|7512.9|7510.1|7511.4|7508.6|39
1631813210000|2021-09-16 17:26:50|7511.9|7509.1|7513.6|7510.8|7513.9|7511.1|7511.9|7509.1|16
1631813220000|2021-09-16 17:27:00|7513.9|7511.1|7513.7|7510.9|7514.9|7512.1|7513.7|7510.9|14
1631813230000|2021-09-16 17:27:10|7513.4|7510.6|7516.6|7513.8|7516.6|7513.8|7513.1|7510.3|24
1631813240000|2021-09-16 17:27:20|7517.6|7514.8|7517.6|7514.8|7517.9|7515.1|7516.1|7513.3|18
1631813250000|2021-09-16 17:27:30|7517.9|7515.1|7517.6|7514.8|7518.6|7515.8|7517.1|7514.3|34
1631813260000|2021-09-16 17:27:40|7516.9|7514.1|7517.3|7514.5|7517.6|7514.8|7516.9|7514.1|16
1631813270000|2021-09-16 17:27:50|7517.6|7514.8|7514.9|7512.1|7517.6|7514.8|7514.2|7511.4|29
1631813280000|2021-09-16 17:28:00|7515.6|7512.8|7516.1|7513.3|7516.6|7513.8|7515.6|7512.8|21
1631813290000|2021-09-16 17:28:10|7515.9|7513.1|7513.9|7511.1|7515.9|7513.1|7513.4|7510.6|8
1631813300000|2021-09-16 17:28:20|7514.2|7511.4|7514.6|7511.8|7514.6|7511.8|7514.2|7511.4|5
1631813310000|2021-09-16 17:28:30|7514.4|7511.6|7514.4|7511.6|7514.6|7511.8|7514.2|7511.4|4
1631813320000|2021-09-16 17:28:40|7514.2|7511.4|7513.6|7510.8|7514.2|7511.4|7513.4|7510.6|7
1631813330000|2021-09-16 17:28:50|7513.9|7511.1|7515.4|7512.6|7515.6|7512.8|7513.9|7511.1|8
1631813340000|2021-09-16 17:29:00|7515.6|7512.8|7514.4|7511.6|7515.6|7512.8|7514.2|7511.4|27
1631813350000|2021-09-16 17:29:10|7514.2|7511.4|7513.3|7510.5|7514.2|7511.4|7511.6|7508.8|34
1631813360000|2021-09-16 17:29:20|7513.4|7510.6|7513.2|7510.4|7513.4|7510.6|7513.2|7510.4|7
1631813370000|2021-09-16 17:29:30|7512.7|7509.9|7511.9|7509.1|7512.9|7510.1|7511.9|7509.1|43
1631813380000|2021-09-16 17:29:40|7511.6|7508.8|7512.2|7509.4|7512.2|7509.4|7511.2|7508.4|44
1631813390000|2021-09-16 17:29:50|7513.6|7510.8|7512.4|7509.6|7513.6|7510.8|7512.4|7509.6|21
1631813400000|2021-09-16 17:30:00|7512.2|7509.4|7514.2|7511.4|7514.2|7511.4|7512.2|7509.4|80
1631813410000|2021-09-16 17:30:10|7513.6|7510.8|7513.4|7510.6|7513.6|7510.8|7512.9|7510.1|23
1631813420000|2021-09-16 17:30:20|7513.9|7511.1|7511.4|7508.6|7513.9|7511.1|7511.2|7508.4|36
1631813430000|2021-09-16 17:30:30|7511.6|7508.8|7511.2|7508.4|7511.9|7509.1|7511.2|7508.4|8
1631813440000|2021-09-16 17:30:40|7511.6|7508.8|7513.9|7511.1|7513.9|7511.1|7511.2|7508.4|31
1631813450000|2021-09-16 17:30:50|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|7512.9|7510.1|10
1631813460000|2021-09-16 17:31:00|7513.9|7511.1|7512.9|7510.1|7514.9|7512.1|7512.6|7509.8|90
1631813470000|2021-09-16 17:31:10|7513.1|7510.3|7513.4|7510.6|7513.6|7510.8|7512.2|7509.4|16
1631813480000|2021-09-16 17:31:20|7513.6|7510.8|7513.6|7510.8|7514.4|7511.6|7512.9|7510.1|5
1631813490000|2021-09-16 17:31:30|7513.4|7510.6|7512.6|7509.8|7513.4|7510.6|7512.6|7509.8|4
1631813500000|2021-09-16 17:31:40|7513.2|7510.4|7513.4|7510.6|7513.6|7510.8|7512.6|7509.8|23
1631813510000|2021-09-16 17:31:50|7513.6|7510.8|7511.4|7508.6|7513.6|7510.8|7511.2|7508.4|94
1631813520000|2021-09-16 17:32:00|7511.9|7509.1|7512.6|7509.8|7512.6|7509.8|7511.2|7508.4|63
1631813530000|2021-09-16 17:32:10|7512.2|7509.4|7513.2|7510.4|7513.6|7510.8|7511.6|7508.8|17
1631813540000|2021-09-16 17:32:20|7513.4|7510.6|7513.9|7511.1|7513.9|7511.1|7512.9|7510.1|61
1631813550000|2021-09-16 17:32:30|7513.6|7510.8|7513.4|7510.6|7513.6|7510.8|7512.9|7510.1|2
1631813560000|2021-09-16 17:32:40|7513.2|7510.4|7513.6|7510.8|7513.9|7511.1|7513.2|7510.4|1
1631813570000|2021-09-16 17:32:50|7513.2|7510.4|7513.9|7511.1|7513.9|7511.1|7513.2|7510.4|5
1631813580000|2021-09-16 17:33:00|7514.3|7511.5|7516.6|7513.8|7516.6|7513.8|7514.3|7511.5|30
1631813590000|2021-09-16 17:33:10|||||||||28
1631813600000|2021-09-16 17:33:20|7516.4|7513.6|7517.2|7514.4|7517.2|7514.4|7516.4|7513.6|4
1631813610000|2021-09-16 17:33:30|7516.4|7513.6|7518.6|7515.8|7518.6|7515.8|7516.2|7513.4|20
1631813620000|2021-09-16 17:33:40|7518.1|7515.3|7518.6|7515.8|7518.6|7515.8|7517.9|7515.1|96
1631813630000|2021-09-16 17:33:50|7519.6|7516.8|7516.6|7513.8|7519.6|7516.8|7516.4|7513.6|72
1631813640000|2021-09-16 17:34:00|7517.3|7514.5|7516.6|7513.8|7518.6|7515.8|7516.6|7513.8|35
1631813650000|2021-09-16 17:34:10|7516.4|7513.6|7517.1|7514.3|7517.6|7514.8|7516.1|7513.3|15
1631813660000|2021-09-16 17:34:20|7516.9|7514.1|7517.3|7514.5|7517.3|7514.5|7516.6|7513.8|3
1631813670000|2021-09-16 17:34:30|7517.6|7514.8|7518.9|7516.1|7518.9|7516.1|7517.6|7514.8|6
1631813680000|2021-09-16 17:34:40|7518.3|7515.5|7517.4|7514.6|7518.3|7515.5|7517.4|7514.6|3
1631813690000|2021-09-16 17:34:50|7517.6|7514.8|7518.4|7515.6|7518.4|7515.6|7517.6|7514.8|4
1631813700000|2021-09-16 17:35:00|7518.6|7515.8|7519.6|7516.8|7519.6|7516.8|7518.6|7515.8|49
1631813710000|2021-09-16 17:35:10|7519.9|7517.1|7521.9|7519.1|7521.9|7519.1|7519.4|7516.6|40
1631813720000|2021-09-16 17:35:20|7522.2|7519.4|7522.6|7519.8|7523.6|7520.8|7521.4|7518.6|49
1631813730000|2021-09-16 17:35:30|7522.2|7519.4|7522.9|7520.1|7523.4|7520.6|7521.9|7519.1|46
1631813740000|2021-09-16 17:35:40|7523.2|7520.4|7522.4|7519.6|7523.4|7520.6|7522.4|7519.6|7
1631813750000|2021-09-16 17:35:50|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7521.6|7518.8|29
1631813760000|2021-09-16 17:36:00|7522.6|7519.8|7522.1|7519.3|7522.6|7519.8|7521.9|7519.1|10
1631813770000|2021-09-16 17:36:10|7521.9|7519.1|7521.9|7519.1|7522.1|7519.3|7521.6|7518.8|8
1631813780000|2021-09-16 17:36:20|7522.6|7519.8|7522.6|7519.8|7522.6|7519.8|7522.4|7519.6|21
1631813790000|2021-09-16 17:36:30|7522.4|7519.6|7521.6|7518.8|7522.6|7519.8|7521.6|7518.8|9
1631813800000|2021-09-16 17:36:40|7521.4|7518.6|7522.4|7519.6|7522.6|7519.8|7521.4|7518.6|19
1631813810000|2021-09-16 17:36:50|7522.2|7519.4|7522.6|7519.8|7522.6|7519.8|7522.1|7519.3|5
1631813820000|2021-09-16 17:37:00|7522.4|7519.6|7523.2|7520.4|7523.4|7520.6|7522.4|7519.6|15
1631813830000|2021-09-16 17:37:10|7522.9|7520.1|7525.2|7522.4|7525.2|7522.4|7522.9|7520.1|29
1631813840000|2021-09-16 17:37:20|7524.9|7522.1|7525.9|7523.1|7526.4|7523.6|7524.9|7522.1|25
1631813850000|2021-09-16 17:37:30|7526.2|7523.4|7525.4|7522.6|7526.6|7523.8|7524.4|7521.6|88
1631813860000|2021-09-16 17:37:40|7525.6|7522.8|7525.6|7522.8|7525.6|7522.8|7525.2|7522.4|18
1631813870000|2021-09-16 17:37:50|||||||||28
1631813880000|2021-09-16 17:38:00|7524.4|7521.6|7522.9|7520.1|7524.4|7521.6|7522.9|7520.1|32
1631813890000|2021-09-16 17:38:10|7522.4|7519.6|7521.9|7519.1|7522.9|7520.1|7521.9|7519.1|2
1631813900000|2021-09-16 17:38:20|7521.6|7518.8|7520.4|7517.6|7521.6|7518.8|7520.4|7517.6|18
1631813910000|2021-09-16 17:38:30|7520.9|7518.1|7521.6|7518.8|7521.6|7518.8|7519.4|7516.6|70
1631813920000|2021-09-16 17:38:40|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|7521.4|7518.6|2
1631813930000|2021-09-16 17:38:50|7521.2|7518.4|7520.6|7517.8|7521.2|7518.4|7520.2|7517.4|25
1631813940000|2021-09-16 17:39:00|7520.9|7518.1|7520.6|7517.8|7520.9|7518.1|7520.1|7517.3|63
1631813950000|2021-09-16 17:39:10|7519.9|7517.1|7519.9|7517.1|7520.1|7517.3|7519.9|7517.1|17
1631813960000|2021-09-16 17:39:20|7520.1|7517.3|7519.9|7517.1|7520.1|7517.3|7519.9|7517.1|4
1631813970000|2021-09-16 17:39:30|7519.6|7516.8|7519.9|7517.1|7520.1|7517.3|7518.6|7515.8|16
1631813980000|2021-09-16 17:39:40|7520.2|7517.4|7519.9|7517.1|7520.6|7517.8|7519.9|7517.1|12
1631813990000|2021-09-16 17:39:50|7519.4|7516.6|7518.4|7515.6|7519.4|7516.6|7518.4|7515.6|14
1631814000000|2021-09-16 17:40:00|7518.2|7515.4|7518.9|7516.1|7519.6|7516.8|7517.2|7514.4|27
1631814010000|2021-09-16 17:40:10|7519.2|7516.4|7520.9|7518.1|7520.9|7518.1|7519.2|7516.4|45
1631814020000|2021-09-16 17:40:20|7521.2|7518.4|7522.6|7519.8|7522.6|7519.8|7520.6|7517.8|221
1631814030000|2021-09-16 17:40:30|7522.9|7520.1|7524.6|7521.8|7524.6|7521.8|7522.9|7520.1|63
1631814040000|2021-09-16 17:40:40|7524.3|7521.5|7523.2|7520.4|7524.3|7521.5|7522.2|7519.4|52
1631814050000|2021-09-16 17:40:50|7523.1|7520.3|7523.4|7520.6|7523.4|7520.6|7523.1|7520.3|2
1631814060000|2021-09-16 17:41:00|7523.6|7520.8|7525.2|7522.4|7525.6|7522.8|7523.6|7520.8|8
1631814070000|2021-09-16 17:41:10|7524.6|7521.8|7523.6|7520.8|7524.6|7521.8|7522.9|7520.1|14
1631814080000|2021-09-16 17:41:20|7524.2|7521.4|7524.4|7521.6|7524.4|7521.6|7524.2|7521.4|4
1631814090000|2021-09-16 17:41:30|7523.9|7521.1|7523.6|7520.8|7523.9|7521.1|7523.6|7520.8|2
1631814100000|2021-09-16 17:41:40|7523.1|7520.3|7523.4|7520.6|7523.6|7520.8|7523.1|7520.3|11
1631814110000|2021-09-16 17:41:50|7524.1|7521.3|7523.6|7520.8|7524.4|7521.6|7523.6|7520.8|43
1631814120000|2021-09-16 17:42:00|7524.4|7521.6|7524.6|7521.8|7524.6|7521.8|7524.4|7521.6|8
1631814130000|2021-09-16 17:42:10|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7523.6|7520.8|6
1631814140000|2021-09-16 17:42:20|7524.6|7521.8|7526.2|7523.4|7526.4|7523.6|7524.6|7521.8|14
1631814150000|2021-09-16 17:42:30|7526.4|7523.6|7526.6|7523.8|7526.6|7523.8|7525.6|7522.8|45
1631814160000|2021-09-16 17:42:40|7526.3|7523.5|7527.1|7524.3|7527.1|7524.3|7525.9|7523.1|36
1631814170000|2021-09-16 17:42:50|7526.6|7523.8|7525.9|7523.1|7526.9|7524.1|7525.9|7523.1|20
1631814180000|2021-09-16 17:43:00|7526.6|7523.8|7526.9|7524.1|7526.9|7524.1|7526.1|7523.3|12
1631814190000|2021-09-16 17:43:10|7527.3|7524.5|7527.6|7524.8|7528.6|7525.8|7527.3|7524.5|37
1631814200000|2021-09-16 17:43:20|7528.6|7525.8|7528.9|7526.1|7529.6|7526.8|7528.6|7525.8|146
1631814210000|2021-09-16 17:43:30|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|86
1631814220000|2021-09-16 17:43:40|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|30
1631814230000|2021-09-16 17:43:50|7527.2|7524.4|7527.6|7524.8|7527.6|7524.8|7526.6|7523.8|14
1631814240000|2021-09-16 17:44:00|7528.1|7525.3|7528.1|7525.3|7528.6|7525.8|7527.6|7524.8|36
1631814250000|2021-09-16 17:44:10|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|3
1631814260000|2021-09-16 17:44:20|7528.4|7525.6|7527.6|7524.8|7528.6|7525.8|7527.6|7524.8|7
1631814270000|2021-09-16 17:44:30|7527.9|7525.1|7527.6|7524.8|7528.6|7525.8|7527.6|7524.8|11
1631814280000|2021-09-16 17:44:40|7527|7524.2|7527.6|7524.8|7528.2|7525.4|7526.6|7523.8|76
1631814290000|2021-09-16 17:44:50|7527.4|7524.6|7525.9|7523.1|7527.6|7524.8|7525.9|7523.1|19
1631814300000|2021-09-16 17:45:00|7526.4|7523.6|7528.2|7525.4|7528.6|7525.8|7526.4|7523.6|32
1631814310000|2021-09-16 17:45:10|7527.9|7525.1|7528.4|7525.6|7528.6|7525.8|7527.6|7524.8|12
1631814320000|2021-09-16 17:45:20|7528.6|7525.8|7527.2|7524.4|7528.6|7525.8|7527.2|7524.4|19
1631814330000|2021-09-16 17:45:30|7526.9|7524.1|7527.4|7524.6|7527.7|7524.9|7525.9|7523.1|75
1631814340000|2021-09-16 17:45:40|7527.7|7524.9|7527.9|7525.1|7527.9|7525.1|7527.7|7524.9|23
1631814350000|2021-09-16 17:45:50|7527.4|7524.6|7527.2|7524.4|7527.4|7524.6|7527.2|7524.4|15
1631814360000|2021-09-16 17:46:00|7526.9|7524.1|7526.9|7524.1|7527.2|7524.4|7526.9|7524.1|4
1631814370000|2021-09-16 17:46:10|7526.6|7523.8|7526.9|7524.1|7527.2|7524.4|7525.9|7523.1|17
1631814380000|2021-09-16 17:46:20|7527.2|7524.4|7527.6|7524.8|7527.6|7524.8|7527.2|7524.4|12
1631814390000|2021-09-16 17:46:30|7527.4|7524.6|7527.6|7524.8|7527.6|7524.8|7526.9|7524.1|15
1631814400000|2021-09-16 17:46:40|7528.2|7525.4|7528.4|7525.6|7528.4|7525.6|7528.2|7525.4|2
1631814410000|2021-09-16 17:46:50|7528.6|7525.8|7529.2|7526.4|7529.4|7526.6|7528.4|7525.6|5
1631814420000|2021-09-16 17:47:00|7529.4|7526.6|7530.4|7527.6|7531.6|7528.8|7529.4|7526.6|84
1631814430000|2021-09-16 17:47:10|7530.6|7527.8|7530.6|7527.8|7531.6|7528.8|7530.4|7527.6|25
1631814440000|2021-09-16 17:47:20|7530.4|7527.6|7529.6|7526.8|7530.4|7527.6|7528.4|7525.6|147
1631814450000|2021-09-16 17:47:30|7529.3|7526.5|7529.6|7526.8|7529.6|7526.8|7528.9|7526.1|8
1631814460000|2021-09-16 17:47:40|7530|7527.2|7529.9|7527.1|7530.6|7527.8|7529.9|7527.1|44
1631814470000|2021-09-16 17:47:50|7529.6|7526.8|7529.9|7527.1|7529.9|7527.1|7529.6|7526.8|5
1631814480000|2021-09-16 17:48:00|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|1
1631814490000|2021-09-16 17:48:10|7530|7527.2|7530.9|7528.1|7530.9|7528.1|7529.9|7527.1|23
1631814500000|2021-09-16 17:48:20|7531.1|7528.3|7530.1|7527.3|7531.6|7528.8|7530.1|7527.3|17
1631814510000|2021-09-16 17:48:30|7530.3|7527.5|7530.6|7527.8|7530.6|7527.8|7530.3|7527.5|8
1631814520000|2021-09-16 17:48:40|||||||||3
1631814530000|2021-09-16 17:48:50|7530.4|7527.6|7530.4|7527.6|7530.9|7528.1|7530.4|7527.6|10
1631814540000|2021-09-16 17:49:00|7530.6|7527.8|7530.6|7527.8|7531.6|7528.8|7530.6|7527.8|36
1631814550000|2021-09-16 17:49:10|7530.4|7527.6|7530.4|7527.6|7530.6|7527.8|7529.9|7527.1|5
1631814560000|2021-09-16 17:49:20|7530.6|7527.8|7530.4|7527.6|7530.6|7527.8|7530.4|7527.6|3
1631814570000|2021-09-16 17:49:30|7530.6|7527.8|7530.9|7528.1|7531.6|7528.8|7530.6|7527.8|16
1631814580000|2021-09-16 17:49:40|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|1
1631814590000|2021-09-16 17:49:50|7530.2|7527.4|7530.2|7527.4|7530.2|7527.4|7530.2|7527.4|1
1631814600000|2021-09-16 17:50:00|7530.9|7528.1|7530.9|7528.1|7531.1|7528.3|7530.9|7528.1|11
1631814610000|2021-09-16 17:50:10|7531.2|7528.4|7529.9|7527.1|7531.2|7528.4|7529.9|7527.1|14
1631814620000|2021-09-16 17:50:20|7530.9|7528.1|7531.6|7528.8|7531.6|7528.8|7530.4|7527.6|71
1631814630000|2021-09-16 17:50:30|7531.9|7529.1|7531.9|7529.1|7532.2|7529.4|7531.9|7529.1|5
1631814640000|2021-09-16 17:50:40|7532.6|7529.8|7532.9|7530.1|7532.9|7530.1|7532.4|7529.6|48
1631814650000|2021-09-16 17:50:50|7533.3|7530.5|7533.6|7530.8|7533.6|7530.8|7532.6|7529.8|83
1631814660000|2021-09-16 17:51:00|7533.9|7531.1|7534.6|7531.8|7534.6|7531.8|7533.9|7531.1|9
1631814670000|2021-09-16 17:51:10|7535.4|7532.6|7535.6|7532.8|7535.6|7532.8|7534.6|7531.8|62
1631814680000|2021-09-16 17:51:20|7534.6|7531.8|7534.6|7531.8|7535.6|7532.8|7534.6|7531.8|20
1631814690000|2021-09-16 17:51:30|7534.9|7532.1|7535.6|7532.8|7535.6|7532.8|7534.9|7532.1|63
1631814700000|2021-09-16 17:51:40|7536.2|7533.4|7537.6|7534.8|7538|7535.2|7536.2|7533.4|879
1631814710000|2021-09-16 17:51:50|7538|7535.2|7537.6|7534.8|7538.3|7535.5|7537.6|7534.8|268
1631814720000|2021-09-16 17:52:00|7536.3|7533.5|7536.6|7533.8|7536.8|7534|7535.6|7532.8|223
1631814730000|2021-09-16 17:52:10|||||||||4
1631814740000|2021-09-16 17:52:20|7536.8|7534|7537.6|7534.8|7537.6|7534.8|7536.6|7533.8|42
1631814750000|2021-09-16 17:52:30|7536.6|7533.8|7537.3|7534.5|7537.3|7534.5|7536.6|7533.8|57
1631814760000|2021-09-16 17:52:40|7537.6|7534.8|7537.6|7534.8|7537.6|7534.8|7537.3|7534.5|9
1631814770000|2021-09-16 17:52:50|7537.2|7534.4|7538.6|7535.8|7538.6|7535.8|7536.6|7533.8|12
1631814780000|2021-09-16 17:53:00|7538.8|7536|7539|7536.2|7540.1|7537.3|7538.6|7535.8|43
1631814790000|2021-09-16 17:53:10|7539.1|7536.3|7538.6|7535.8|7539.4|7536.6|7538.3|7535.5|6
1631814800000|2021-09-16 17:53:20|7538.8|7536|7536.8|7534|7538.8|7536|7536.6|7533.8|17
1631814810000|2021-09-16 17:53:30|7537.3|7534.5|7537.6|7534.8|7537.8|7535|7536.3|7533.5|61
1631814820000|2021-09-16 17:53:40|7537.8|7535|7539.6|7536.8|7539.8|7537|7537.8|7535|38
1631814830000|2021-09-16 17:53:50|7539.8|7537|7539.3|7536.5|7540|7537.2|7539.3|7536.5|17
1631814840000|2021-09-16 17:54:00|7539.1|7536.3|7539.6|7536.8|7539.6|7536.8|7539|7536.2|9
1631814850000|2021-09-16 17:54:10|7539.8|7537|7540|7537.2|7540|7537.2|7539.6|7536.8|11
1631814860000|2021-09-16 17:54:20|7539.8|7537|7539.6|7536.8|7539.8|7537|7538.8|7536|34
1631814870000|2021-09-16 17:54:30|7539.8|7537|7539.8|7537|7540.3|7537.5|7539.3|7536.5|18
1631814880000|2021-09-16 17:54:40|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|7539.6|7536.8|0
1631814890000|2021-09-16 17:54:50|7539.3|7536.5|7539.3|7536.5|7539.3|7536.5|7538.6|7535.8|20
1631814900000|2021-09-16 17:55:00|7539.6|7536.8|7539.6|7536.8|7540.3|7537.5|7539.6|7536.8|70
1631814910000|2021-09-16 17:55:10|7539.3|7536.5|7537.8|7535|7539.3|7536.5|7537.8|7535|66
1631814920000|2021-09-16 17:55:20|7537.6|7534.8|7535.8|7533|7537.6|7534.8|7535.6|7532.8|27
1631814930000|2021-09-16 17:55:30|7536|7533.2|7536|7533.2|7536|7533.2|7535.3|7532.5|17
1631814940000|2021-09-16 17:55:40|7535.8|7533|7536|7533.2|7536|7533.2|7535.3|7532.5|42
1631814960000|2021-09-16 17:56:00|7536.6|7533.8|7535.6|7532.8|7536.6|7533.8|7535.6|7532.8|8
1631814970000|2021-09-16 17:56:10|7536|7533.2|7535.8|7533|7536.3|7533.5|7535.6|7532.8|13
1631814980000|2021-09-16 17:56:20|7536|7533.2|7534.6|7531.8|7536|7533.2|7534.6|7531.8|22
1631814990000|2021-09-16 17:56:30|7535|7532.2|7535.3|7532.5|7535.8|7533|7534.6|7531.8|34
1631815000000|2021-09-16 17:56:40|7535.6|7532.8|7532|7529.2|7535.6|7532.8|7531.3|7528.5|65
1631815010000|2021-09-16 17:56:50|7532.6|7529.8|7532.1|7529.3|7532.6|7529.8|7531.6|7528.8|77
1631815020000|2021-09-16 17:57:00|7532.3|7529.5|7533.6|7530.8|7534.3|7531.5|7532.3|7529.5|210
1631815030000|2021-09-16 17:57:10|7533.9|7531.1|7534.2|7531.4|7534.6|7531.8|7533.9|7531.1|11
1631815040000|2021-09-16 17:57:20|7534.4|7531.6|7534.6|7531.8|7534.6|7531.8|7534.2|7531.4|6
1631815050000|2021-09-16 17:57:30|7534.2|7531.4|7534.6|7531.8|7534.6|7531.8|7534.2|7531.4|5
1631815060000|2021-09-16 17:57:40|7534.9|7532.1|7535.2|7532.4|7535.2|7532.4|7534.2|7531.4|21
1631815070000|2021-09-16 17:57:50|7535.6|7532.8|7535.2|7532.4|7535.6|7532.8|7535.2|7532.4|15
1631815080000|2021-09-16 17:58:00|7534.6|7531.8|7534.2|7531.4|7534.6|7531.8|7534.2|7531.4|6
1631815090000|2021-09-16 17:58:10|7534.4|7531.6|7533.9|7531.1|7534.4|7531.6|7533.2|7530.4|16
1631815100000|2021-09-16 17:58:20|7533.6|7530.8|7533.9|7531.1|7533.9|7531.1|7533.6|7530.8|4
1631815110000|2021-09-16 17:58:30|7534.2|7531.4|7535.4|7532.6|7535.4|7532.6|7533.9|7531.1|8
1631815120000|2021-09-16 17:58:40|7535.6|7532.8|7535.6|7532.8|7535.9|7533.1|7535.6|7532.8|13
1631815130000|2021-09-16 17:58:50|7535.9|7533.1|7535.6|7532.8|7536.6|7533.8|7535.4|7532.6|26
1631815140000|2021-09-16 17:59:00|7535.9|7533.1|7536.4|7533.6|7536.6|7533.8|7535.9|7533.1|20
1631815150000|2021-09-16 17:59:10|7536.1|7533.3|7535.4|7532.6|7536.1|7533.3|7535.2|7532.4|11
1631815160000|2021-09-16 17:59:20|7535.2|7532.4|7533.6|7530.8|7535.2|7532.4|7533.6|7530.8|22
1631815170000|2021-09-16 17:59:30|7533.9|7531.1|7534.4|7531.6|7534.4|7531.6|7533.9|7531.1|3
1631815180000|2021-09-16 17:59:40|7534.6|7531.8|7534.4|7531.6|7534.7|7531.9|7534.4|7531.6|11
1631815190000|2021-09-16 17:59:50|7533.6|7530.8|7534.6|7531.8|7534.9|7532.1|7533.6|7530.8|21
1631815200000|2021-09-16 18:00:00|7534.9|7532.1|7536.4|7533.6|7538.2|7535.4|7534.4|7531.6|78
1631815210000|2021-09-16 18:00:10|7535.9|7533.1|7536.9|7534.1|7537.4|7534.6|7535.9|7533.1|13
1631815220000|2021-09-16 18:00:20|7537.2|7534.4|7536.4|7533.6|7537.6|7534.8|7536.4|7533.6|22
1631815230000|2021-09-16 18:00:30|7536.6|7533.8|7537.6|7534.8|7537.6|7534.8|7536.4|7533.6|11
1631815240000|2021-09-16 18:00:40|7537.4|7534.6|7537.6|7534.8|7537.6|7534.8|7536.9|7534.1|5
1631815250000|2021-09-16 18:00:50|7538.4|7535.6|7538.6|7535.8|7538.6|7535.8|7537.9|7535.1|2
1631815260000|2021-09-16 18:01:00|7538.9|7536.1|7538.6|7535.8|7539.6|7536.8|7538.6|7535.8|6
1631815270000|2021-09-16 18:01:10|7538.9|7536.1|7539.4|7536.6|7539.6|7536.8|7538.9|7536.1|9
1631815280000|2021-09-16 18:01:20|7539.2|7536.4|7538.2|7535.4|7539.2|7536.4|7538.2|7535.4|11
1631815290000|2021-09-16 18:01:30|7537.6|7534.8|7536.9|7534.1|7537.6|7534.8|7536.9|7534.1|15
1631815300000|2021-09-16 18:01:40|7536.4|7533.6|7536.2|7533.4|7536.4|7533.6|7536.2|7533.4|13
1631815310000|2021-09-16 18:01:50|7536.9|7534.1|7537.2|7534.4|7537.6|7534.8|7536.9|7534.1|66
1631815320000|2021-09-16 18:02:00|7537.6|7534.8|7538.2|7535.4|7538.2|7535.4|7537.4|7534.6|27
1631815330000|2021-09-16 18:02:10|7537.9|7535.1|7537.9|7535.1|7537.9|7535.1|7537.2|7534.4|9
1631815340000|2021-09-16 18:02:20|7538.2|7535.4|7538.2|7535.4|7538.6|7535.8|7538.2|7535.4|15
1631815350000|2021-09-16 18:02:30|7536.9|7534.1|7536.2|7533.4|7536.9|7534.1|7536.2|7533.4|44
1631815360000|2021-09-16 18:02:40|7536.6|7533.8|7536.4|7533.6|7536.9|7534.1|7536.4|7533.6|17
1631815370000|2021-09-16 18:02:50|7536.6|7533.8|7534.9|7532.1|7536.6|7533.8|7534.6|7531.8|125
1631815380000|2021-09-16 18:03:00|7535.2|7532.4|7536.2|7533.4|7536.9|7534.1|7535.2|7532.4|23
1631815390000|2021-09-16 18:03:10|7535.4|7532.6|7535.6|7532.8|7535.6|7532.8|7535.4|7532.6|12
1631815400000|2021-09-16 18:03:20|7534.9|7532.1|7534.4|7531.6|7534.9|7532.1|7533.6|7530.8|46
1631815410000|2021-09-16 18:03:30|7533.9|7531.1|7533.2|7530.4|7533.9|7531.1|7533.2|7530.4|33
1631815420000|2021-09-16 18:03:40|7532.6|7529.8|7531.4|7528.6|7532.6|7529.8|7530.9|7528.1|53
1631815430000|2021-09-16 18:03:50|7532.4|7529.6|7532.9|7530.1|7533.6|7530.8|7532.4|7529.6|75
1631815440000|2021-09-16 18:04:00|7533.2|7530.4|7532.6|7529.8|7534.4|7531.6|7532.4|7529.6|16
1631815450000|2021-09-16 18:04:10|7533.2|7530.4|7534.2|7531.4|7534.2|7531.4|7533.2|7530.4|17
1631815460000|2021-09-16 18:04:20|7533.9|7531.1|7533.4|7530.6|7533.9|7531.1|7533.2|7530.4|10
1631815470000|2021-09-16 18:04:30|7532.9|7530.1|7533.2|7530.4|7533.2|7530.4|7532.9|7530.1|1
1631815480000|2021-09-16 18:04:40|7532.9|7530.1|7534.4|7531.6|7534.4|7531.6|7532.9|7530.1|24
1631815490000|2021-09-16 18:04:50|7534.6|7531.8|7534.9|7532.1|7534.9|7532.1|7534.6|7531.8|3
1631815500000|2021-09-16 18:05:00|7535.2|7532.4|7535.6|7532.8|7535.6|7532.8|7535.2|7532.4|9
1631815510000|2021-09-16 18:05:10|7535.1|7532.3|7534.9|7532.1|7535.1|7532.3|7534.9|7532.1|6
1631815520000|2021-09-16 18:05:20|7534.6|7531.8|7534.4|7531.6|7534.6|7531.8|7534.4|7531.6|10
1631815530000|2021-09-16 18:05:30|7533.9|7531.1|7533.6|7530.8|7533.9|7531.1|7533.6|7530.8|4
1631815540000|2021-09-16 18:05:40|7533.2|7530.4|7533.4|7530.6|7533.6|7530.8|7533.2|7530.4|7
1631815550000|2021-09-16 18:05:50|7533.6|7530.8|7534.6|7531.8|7534.6|7531.8|7533.6|7530.8|25
1631815560000|2021-09-16 18:06:00|7534.4|7531.6|7534.9|7532.1|7535.6|7532.8|7534.4|7531.6|23
1631815570000|2021-09-16 18:06:10|7534.6|7531.8|7534.1|7531.3|7534.9|7532.1|7533.9|7531.1|7
1631815580000|2021-09-16 18:06:20|7534.3|7531.5|7534.6|7531.8|7534.6|7531.8|7533.9|7531.1|21
1631815590000|2021-09-16 18:06:30|7534.3|7531.5|7534.1|7531.3|7534.6|7531.8|7533.9|7531.1|16
1631815600000|2021-09-16 18:06:40|7533.9|7531.1|7534.4|7531.6|7534.4|7531.6|7533.6|7530.8|22
1631815610000|2021-09-16 18:06:50|7534.3|7531.5|7535.6|7532.8|7535.6|7532.8|7534.3|7531.5|26
1631815620000|2021-09-16 18:07:00|7535.1|7532.3|7534.8|7532|7535.6|7532.8|7534.8|7532|41
1631815630000|2021-09-16 18:07:10|7535.1|7532.3|7534.6|7531.8|7535.6|7532.8|7534.6|7531.8|2
1631815640000|2021-09-16 18:07:20|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|7535.6|7532.8|10
1631815650000|2021-09-16 18:07:30|||||||||2
1631815660000|2021-09-16 18:07:40|7535.4|7532.6|7535.6|7532.8|7535.6|7532.8|7534.9|7532.1|5
1631815670000|2021-09-16 18:07:50|||||||||39
1631815680000|2021-09-16 18:08:00|7536|7533.2|7537.6|7534.8|7537.6|7534.8|7536|7533.2|49
1631815690000|2021-09-16 18:08:10|7537.1|7534.3|7537.6|7534.8|7537.6|7534.8|7536.6|7533.8|105
1631815700000|2021-09-16 18:08:20|||||||||44
1631815710000|2021-09-16 18:08:30|7538.6|7535.8|7536.8|7534|7538.6|7535.8|7536.3|7533.5|144
1631815720000|2021-09-16 18:08:40|7536.6|7533.8|7536|7533.2|7536.6|7533.8|7535.8|7533|75
1631815730000|2021-09-16 18:08:50|7534.9|7532.1|7532.6|7529.8|7534.9|7532.1|7528.6|7525.8|390
1631815740000|2021-09-16 18:09:00|7536|7533.2|7538.1|7535.3|7541|7538.2|7536|7533.2|521
1631815750000|2021-09-16 18:09:10|7538|7535.2|7539.3|7536.5|7539.8|7537|7538|7535.2|35
1631815760000|2021-09-16 18:09:20|7539.6|7536.8|7540|7537.2|7540.3|7537.5|7539.6|7536.8|13
1631815770000|2021-09-16 18:09:30|7539.8|7537|7539.8|7537|7540|7537.2|7539|7536.2|6
1631815780000|2021-09-16 18:09:40|7540|7537.2|7539.8|7537|7540|7537.2|7539.3|7536.5|9
1631815790000|2021-09-16 18:09:50|7539.6|7536.8|7538.6|7535.8|7539.6|7536.8|7538.6|7535.8|17
1631815800000|2021-09-16 18:10:00|7538.8|7536|7541|7538.2|7541|7538.2|7538.6|7535.8|47
1631815810000|2021-09-16 18:10:10|7540.8|7538|7540.6|7537.8|7541|7538.2|7540.3|7537.5|21
1631815820000|2021-09-16 18:10:20|7541|7538.2|7539|7536.2|7541|7538.2|7538.8|7536|19
1631815830000|2021-09-16 18:10:30|7539.3|7536.5|7538.8|7536|7539.3|7536.5|7538.6|7535.8|24
1631815840000|2021-09-16 18:10:40|7538.6|7535.8|7539.6|7536.8|7539.8|7537|7538.3|7535.5|21
1631815850000|2021-09-16 18:10:50|7539.8|7537|7540.8|7538|7540.8|7538|7539.8|7537|4
1631815860000|2021-09-16 18:11:00|7541|7538.2|7541.6|7538.8|7542|7539.2|7540.8|7538|25
1631815870000|2021-09-16 18:11:10|7541.8|7539|7542.3|7539.5|7546.4|7540.8|7541.6|7536.4|256
1631815880000|2021-09-16 18:11:20|7542.8|7540|7543|7540.2|7543|7540.2|7542|7539.2|29
1631815890000|2021-09-16 18:11:30|7542.3|7539.5|7542.5|7539.7|7542.7|7539.9|7542|7539.2|121
1631815900000|2021-09-16 18:11:40|7542.8|7540|7544|7541.2|7544|7541.2|7542.3|7539.5|14
1631815910000|2021-09-16 18:11:50|7544.3|7541.5|7544.3|7541.5|7544.3|7541.5|7543.6|7540.8|26
1631815920000|2021-09-16 18:12:00|7544.6|7541.8|7545.3|7542.5|7545.3|7542.5|7544.3|7541.5|120
1631815930000|2021-09-16 18:12:10|7545|7542.2|7545|7542.2|7545.3|7542.5|7544.8|7542|20
1631815940000|2021-09-16 18:12:20|7545.3|7542.5|7545.3|7542.5|7545.3|7542.5|7545.3|7542.5|1
1631815950000|2021-09-16 18:12:30|7545|7542.2|7544.3|7541.5|7545|7542.2|7544.3|7541.5|31
1631815960000|2021-09-16 18:12:40|7545|7542.2|7546.6|7543.8|7546.6|7543.8|7545|7542.2|58
1631815970000|2021-09-16 18:12:50|7547|7544.2|7545.8|7543|7547|7544.2|7545.8|7543|32
1631815980000|2021-09-16 18:13:00|7546|7543.2|7546|7543.2|7547|7544.2|7545.8|7543|48
1631815990000|2021-09-16 18:13:10|7546.5|7543.7|7545|7542.2|7546.5|7543.7|7544.8|7542|39
1631816000000|2021-09-16 18:13:20|7545.1|7542.3|7543.3|7540.5|7545.1|7542.3|7543.3|7540.5|18
1631816010000|2021-09-16 18:13:30|7543|7540.2|7542.3|7539.5|7543|7540.2|7542|7539.2|24
1631816020000|2021-09-16 18:13:40|7542.5|7539.7|7542|7539.2|7543|7540.2|7542|7539.2|26
1631816030000|2021-09-16 18:13:50|7542.3|7539.5|7543|7540.2|7543|7540.2|7542.3|7539.5|43
1631816040000|2021-09-16 18:14:00|7543.3|7540.5|7544.6|7541.8|7544.6|7541.8|7543.3|7540.5|55
1631816050000|2021-09-16 18:14:10|7543.8|7541|7543|7540.2|7544.3|7541.5|7543|7540.2|29
1631816060000|2021-09-16 18:14:20|7542.6|7539.8|7542.8|7540|7543|7540.2|7542.6|7539.8|30
1631816070000|2021-09-16 18:14:30|7542.5|7539.7|7542|7539.2|7542.5|7539.7|7541.6|7538.8|7
1631816080000|2021-09-16 18:14:40|7543.3|7540.5|7541.8|7539|7543.3|7540.5|7541.8|7539|49
1631816090000|2021-09-16 18:14:50|7541.6|7538.8|7543|7540.2|7543|7540.2|7541.6|7538.8|11
1631816100000|2021-09-16 18:15:00|7543.3|7540.5|7542.3|7539.5|7543.6|7540.8|7542|7539.2|105
1631816110000|2021-09-16 18:15:10|7542.8|7540|7541.6|7538.8|7543|7540.2|7541.6|7538.8|72
1631816120000|2021-09-16 18:15:20|7541.8|7539|7542.6|7539.8|7542.6|7539.8|7541.6|7538.8|60
1631816130000|2021-09-16 18:15:30|7543|7540.2|7542.3|7539.5|7543|7540.2|7542.3|7539.5|27
1631816140000|2021-09-16 18:15:40|7542|7539.2|7541.3|7538.5|7542.3|7539.5|7541.1|7538.3|109
1631816150000|2021-09-16 18:15:50|7542.3|7539.5|7542.7|7539.9|7543|7540.2|7542|7539.2|13
1631816160000|2021-09-16 18:16:00|7543|7540.2|7543.8|7541|7544|7541.2|7543|7540.2|40
1631816170000|2021-09-16 18:16:10|7544|7541.2|7543|7540.2|7544|7541.2|7543|7540.2|8
1631816180000|2021-09-16 18:16:20|7542.8|7540|7542.8|7540|7543|7540.2|7542.3|7539.5|18
1631816190000|2021-09-16 18:16:30|7542.5|7539.7|7542.8|7540|7543.8|7541|7542.5|7539.7|77
1631816200000|2021-09-16 18:16:40|7542.5|7539.7|7542.7|7539.9|7543|7540.2|7542|7539.2|72
1631816210000|2021-09-16 18:16:50|7543|7540.2|7543|7540.2|7543|7540.2|7542.5|7539.7|19
1631816220000|2021-09-16 18:17:00|7542.3|7539.5|7541.8|7539|7542.3|7539.5|7540.3|7537.5|34
1631816230000|2021-09-16 18:17:10|7541.6|7538.8|7540.5|7537.7|7542|7539.2|7540.5|7537.7|20
1631816240000|2021-09-16 18:17:20|7540.3|7537.5|7537.3|7534.5|7540.3|7537.5|7537.3|7534.5|65
1631816250000|2021-09-16 18:17:30|7537|7534.2|7536|7533.2|7537|7534.2|7535.2|7532.4|50
1631816260000|2021-09-16 18:17:40|7535.8|7533|7536.8|7534|7537.3|7534.5|7535.8|7533|28
1631816270000|2021-09-16 18:17:50|7537|7534.2|7538.3|7535.5|7538.5|7535.7|7536|7533.2|32
1631816280000|2021-09-16 18:18:00|7538|7535.2|7538.8|7536|7538.8|7536|7537.5|7534.7|17
1631816290000|2021-09-16 18:18:10|7538.5|7535.7|7539.8|7537|7540|7537.2|7538.3|7535.5|66
1631816300000|2021-09-16 18:18:20|7539.5|7536.7|7538.5|7535.7|7540|7537.2|7538.5|7535.7|10
1631816310000|2021-09-16 18:18:30|7538|7535.2|7537.5|7534.7|7538.3|7535.5|7537.3|7534.5|29
1631816320000|2021-09-16 18:18:40|7537.8|7535|7537.3|7534.5|7537.8|7535|7537.3|7534.5|10
1631816330000|2021-09-16 18:18:50|||||||||6
1631816340000|2021-09-16 18:19:00|7537|7534.2|7535|7532.2|7537.8|7535|7534.5|7531.7|54
1631816350000|2021-09-16 18:19:10|7535.5|7532.7|7535.5|7532.7|7536|7533.2|7535.3|7532.5|35
1631816360000|2021-09-16 18:19:20|7535.8|7533|7537.2|7534.4|7538|7535.2|7535.5|7532.7|200
1631816370000|2021-09-16 18:19:30|7537|7534.2|7535.5|7532.7|7537|7534.2|7535.5|7532.7|24
1631816380000|2021-09-16 18:19:40|7536|7533.2|7534.7|7531.9|7536|7533.2|7534.2|7531.4|74
1631816390000|2021-09-16 18:19:50|7535|7532.2|7535.2|7532.4|7536|7533.2|7535|7532.2|54
1631816400000|2021-09-16 18:20:00|7535.7|7532.9|7537.2|7534.4|7538|7535.2|7535.7|7532.9|543
1631816410000|2021-09-16 18:20:10|7537|7534.2|7540|7537.2|7540.2|7537.4|7537|7534.2|337
1631816420000|2021-09-16 18:20:20|7539.4|7536.6|7538.4|7535.6|7539.4|7536.6|7538|7535.2|33
1631816430000|2021-09-16 18:20:30|7538.7|7535.9|7540.2|7537.4|7540.4|7537.6|7538.7|7535.9|59
1631816440000|2021-09-16 18:20:40|7540.4|7537.6|7539.7|7536.9|7540.4|7537.6|7539.7|7536.9|8
1631816450000|2021-09-16 18:20:50|7539.4|7536.6|7539.7|7536.9|7539.9|7537.1|7539.2|7536.4|9
1631816460000|2021-09-16 18:21:00|7540.4|7537.6|7539.2|7536.4|7540.4|7537.6|7539.2|7536.4|112
1631816470000|2021-09-16 18:21:10|7539|7536.2|7538.7|7535.9|7539|7536.2|7538.2|7535.4|14
1631816480000|2021-09-16 18:21:20|7538.4|7535.6|7535.4|7532.6|7538.4|7535.6|7535.2|7532.4|30
1631816490000|2021-09-16 18:21:30|7535.7|7532.9|7534.4|7531.6|7535.9|7533.1|7533.7|7530.9|99
1631816500000|2021-09-16 18:21:40|7534.7|7531.9|7533.7|7530.9|7535.2|7532.4|7533.7|7530.9|36
1631816510000|2021-09-16 18:21:50|7533.4|7530.6|7535.4|7532.6|7535.9|7533.1|7533.4|7530.6|50
1631816520000|2021-09-16 18:22:00|7535.9|7533.1|7535.7|7532.9|7536.4|7533.6|7535.4|7532.6|16
1631816530000|2021-09-16 18:22:10|7535.9|7533.1|7536.4|7533.6|7536.4|7533.6|7535.9|7533.1|3
1631816540000|2021-09-16 18:22:20|7536.2|7533.4|7536.4|7533.6|7536.4|7533.6|7535.7|7532.9|30
1631816550000|2021-09-16 18:22:30|7535.9|7533.1|7534.7|7531.9|7536.4|7533.6|7534.7|7531.9|277
1631816560000|2021-09-16 18:22:40|7534.9|7532.1|7532.9|7530.1|7534.9|7532.1|7532.9|7530.1|73
1631816570000|2021-09-16 18:22:50|7533.9|7531.1|7534.9|7532.1|7534.9|7532.1|7533.7|7530.9|78
1631816580000|2021-09-16 18:23:00|7534.7|7531.9|7533.4|7530.6|7534.7|7531.9|7533.2|7530.4|19
1631816590000|2021-09-16 18:23:10|7533.2|7530.4|7532.9|7530.1|7533.2|7530.4|7532.4|7529.6|6
1631816600000|2021-09-16 18:23:20|7533.4|7530.6|7531.9|7529.1|7533.9|7531.1|7531.9|7529.1|35
1631816610000|2021-09-16 18:23:30|7532.9|7530.1|7533.9|7531.1|7533.9|7531.1|7532.9|7530.1|37
1631816620000|2021-09-16 18:23:40|7532.9|7530.1|7534.9|7532.1|7535.6|7532.8|7532.9|7530.1|96
1631816630000|2021-09-16 18:23:50|7533.9|7531.1|7535.6|7532.8|7535.9|7533.1|7533.9|7531.1|62
1631816640000|2021-09-16 18:24:00|7535.9|7533.1|7537.9|7535.1|7537.9|7535.1|7535.9|7533.1|123
1631816650000|2021-09-16 18:24:10|7537.5|7534.7|7536.9|7534.1|7537.5|7534.7|7536.9|7534.1|8
1631816660000|2021-09-16 18:24:20|7537.4|7534.6|7535.5|7532.7|7537.4|7534.6|7535.4|7532.6|48
1631816670000|2021-09-16 18:24:30|7535.2|7532.4|7535.9|7533.1|7535.9|7533.1|7535.2|7532.4|13
1631816680000|2021-09-16 18:24:40|7535.4|7532.6|7534.9|7532.1|7535.4|7532.6|7534.9|7532.1|9
1631816690000|2021-09-16 18:24:50|7535.9|7533.1|7539.5|7536.7|7539.9|7537.1|7535.9|7533.1|98
1631816700000|2021-09-16 18:25:00|7538.9|7536.1|7540.9|7538.1|7541.4|7538.6|7538.9|7536.1|60
1631816710000|2021-09-16 18:25:10|7540.2|7537.4|7538.9|7536.1|7540.2|7537.4|7538.9|7536.1|60
1631816720000|2021-09-16 18:25:20|7539.4|7536.6|7538.9|7536.1|7539.4|7536.6|7538.9|7536.1|12
1631816730000|2021-09-16 18:25:30|7539.2|7536.4|7542.2|7539.4|7543.2|7540.4|7538.9|7536.1|119
1631816740000|2021-09-16 18:25:40|7542.4|7539.6|7542.9|7540.1|7543.4|7540.6|7541.9|7539.1|249
1631816750000|2021-09-16 18:25:50|7543.1|7540.3|7540.9|7538.1|7543.4|7540.6|7540.9|7538.1|46
1631816760000|2021-09-16 18:26:00|7541.4|7538.6|7542.9|7540.1|7542.9|7540.1|7541.4|7538.6|172
1631816770000|2021-09-16 18:26:10|7543.3|7540.5|7542.2|7539.4|7543.9|7541.1|7541.9|7539.1|39
1631816780000|2021-09-16 18:26:20|7542.4|7539.6|7543.4|7540.6|7543.4|7540.6|7541.9|7539.1|25
1631816790000|2021-09-16 18:26:30|7542.4|7539.6|7544.6|7541.8|7545.2|7542.4|7542.4|7539.6|466
1631816800000|2021-09-16 18:26:40|7545.2|7542.4|7545.6|7542.8|7545.9|7543.1|7544.9|7542.1|144
1631816810000|2021-09-16 18:26:50|7545.9|7543.1|7544.4|7541.6|7545.9|7543.1|7543.9|7541.1|546
1631816820000|2021-09-16 18:27:00|7543.9|7541.1|7543.9|7541.1|7544.2|7541.4|7543.9|7541.1|34
1631816830000|2021-09-16 18:27:10|7542.9|7540.1|7542.9|7540.1|7543.1|7540.3|7540.4|7537.6|97
1631816840000|2021-09-16 18:27:20|7543.6|7540.8|7541.9|7539.1|7543.6|7540.8|7541.9|7539.1|56
1631816850000|2021-09-16 18:27:30|7542.1|7539.3|7543.6|7540.8|7543.9|7541.1|7541.9|7539.1|88
1631816860000|2021-09-16 18:27:40|7543.9|7541.1|7540.9|7538.1|7544.9|7542.1|7540.9|7538.1|492
1631816870000|2021-09-16 18:27:50|7539.9|7537.1|7536.3|7533.5|7540.8|7537.1|7534.9|7530.8|534
1631816880000|2021-09-16 18:28:00|7535.4|7532.6|7529.7|7526.9|7537.9|7535.1|7528.4|7525.6|198
1631816890000|2021-09-16 18:28:10|7529.9|7527.1|7532.5|7529.7|7532.9|7530.1|7529.9|7527.1|127
1631816900000|2021-09-16 18:28:20|7532.7|7529.9|7528.9|7526.1|7532.9|7530.1|7527.7|7524.9|152
1631816910000|2021-09-16 18:28:30|7528.7|7525.9|7528.7|7525.9|7530.2|7527.4|7527.5|7524.7|137
1631816920000|2021-09-16 18:28:40|7528.5|7525.7|7524.5|7521.7|7528.5|7525.7|7524.5|7521.7|275
1631816930000|2021-09-16 18:28:50|7523.9|7521.1|7523.9|7521.1|7525.7|7522.9|7522.7|7519.9|333
1631816940000|2021-09-16 18:29:00|7523.7|7520.9|7524|7521.2|7524.9|7522.1|7523.5|7520.7|168
1631816950000|2021-09-16 18:29:10|7523.5|7520.7|7526.2|7523.4|7526.7|7523.9|7523.5|7520.7|262
1631816960000|2021-09-16 18:29:20|7525.9|7523.1|7527.2|7524.4|7527.2|7524.4|7525.5|7522.7|246
1631816970000|2021-09-16 18:29:30|7526.9|7524.1|7523.9|7521.1|7527.9|7525.1|7523.5|7520.7|210
1631816980000|2021-09-16 18:29:40|7524.2|7521.4|7525.9|7523.1|7525.9|7523.1|7524.2|7521.4|798
1631816990000|2021-09-16 18:29:50|7526.9|7524.1|7526.3|7523.5|7527.9|7525.1|7525.9|7523.1|292
1631817000000|2021-09-16 18:30:00|7526.1|7523.3|7527.6|7524.8|7527.9|7525.1|7525.9|7523.1|422
1631817010000|2021-09-16 18:30:10|7527.3|7524.5|7528.6|7525.8|7528.6|7525.8|7527.1|7524.3|49
1631817020000|2021-09-16 18:30:20|7527.9|7525.1|7527.9|7525.1|7528.9|7526.1|7527.9|7525.1|32
1631817030000|2021-09-16 18:30:30|7528.1|7525.3|7525.9|7523.1|7528.1|7525.3|7525.9|7523.1|61
1631817040000|2021-09-16 18:30:40|7526.4|7523.6|7525.9|7523.1|7526.6|7523.8|7525.9|7523.1|19
1631817050000|2021-09-16 18:30:50|7526.3|7523.5|7527.4|7524.6|7527.6|7524.8|7526.3|7523.5|15
1631817060000|2021-09-16 18:31:00|7527.9|7525.1|7527.4|7524.6|7527.9|7525.1|7525.9|7523.1|76
1631817070000|2021-09-16 18:31:10|7527.1|7524.3|7528.7|7525.9|7528.7|7525.9|7526.9|7524.1|44
1631817080000|2021-09-16 18:31:20|7527.9|7525.1|7528.9|7526.1|7528.9|7526.1|7527.9|7525.1|5
1631817090000|2021-09-16 18:31:30|7529.1|7526.3|7529.9|7527.1|7529.9|7527.1|7528.9|7526.1|32
1631817100000|2021-09-16 18:31:40|7529.4|7526.6|7529.9|7527.1|7529.9|7527.1|7529.4|7526.6|31
1631817110000|2021-09-16 18:31:50|7530.1|7527.3|7530.9|7528.1|7530.9|7528.1|7530.1|7527.3|28
1631817120000|2021-09-16 18:32:00|7530.6|7527.8|7529.4|7526.6|7530.9|7528.1|7528.9|7526.1|42
1631817130000|2021-09-16 18:32:10|7529.9|7527.1|7528.9|7526.1|7529.9|7527.1|7528.9|7526.1|105
1631817140000|2021-09-16 18:32:20|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|62
1631817150000|2021-09-16 18:32:30|7527.6|7524.8|7527.6|7524.8|7527.9|7525.1|7527.6|7524.8|3
1631817160000|2021-09-16 18:32:40|7527.9|7525.1|7526.9|7524.1|7527.9|7525.1|7526.9|7524.1|38
1631817180000|2021-09-16 18:33:00|7526.7|7523.9|7527.1|7524.3|7527.1|7524.3|7526.4|7523.6|34
1631817190000|2021-09-16 18:33:10|7526.9|7524.1|7526.4|7523.6|7526.9|7524.1|7526.4|7523.6|20
1631817200000|2021-09-16 18:33:20|7525.9|7523.1|7526.9|7524.1|7526.9|7524.1|7525.9|7523.1|3
1631817210000|2021-09-16 18:33:30|7526.7|7523.9|7525.2|7522.4|7526.7|7523.9|7525.2|7522.4|46
1631817220000|2021-09-16 18:33:40|7525.5|7522.7|7525.2|7522.4|7525.7|7522.9|7523.9|7521.1|88
1631817230000|2021-09-16 18:33:50|7524.5|7521.7|7523.5|7520.7|7524.5|7521.7|7523.5|7520.7|76
1631817240000|2021-09-16 18:34:00|7523.2|7520.4|7522.5|7519.7|7523.2|7520.4|7522.2|7519.4|59
1631817250000|2021-09-16 18:34:10|7522.2|7519.4|7523.2|7520.4|7523.2|7520.4|7522.2|7519.4|13
1631817260000|2021-09-16 18:34:20|7523|7520.2|7523.2|7520.4|7523.7|7520.9|7523|7520.2|22
1631817270000|2021-09-16 18:34:30|7524|7521.2|7524.2|7521.4|7524.2|7521.4|7524|7521.2|30
1631817280000|2021-09-16 18:34:40|7524|7521.2|7524|7521.2|7524|7521.2|7524|7521.2|0
1631817290000|2021-09-16 18:34:50|7524.2|7521.4|7523|7520.2|7524.2|7521.4|7523|7520.2|0
1631817300000|2021-09-16 18:35:00|7523.2|7520.4|7522.7|7519.9|7523.2|7520.4|7522.5|7519.7|7
1631817310000|2021-09-16 18:35:10|7523|7520.2|7523.2|7520.4|7523.5|7520.7|7523|7520.2|46
1631817320000|2021-09-16 18:35:20|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|3
1631817330000|2021-09-16 18:35:30|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|0
1631817340000|2021-09-16 18:35:40|7523.5|7520.7|7523.5|7520.7|7523.8|7521|7523.5|7520.7|9
1631817350000|2021-09-16 18:35:50|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|1
1631817360000|2021-09-16 18:36:00|7524.2|7521.4|7524.5|7521.7|7524.5|7521.7|7524.2|7521.4|5
1631817370000|2021-09-16 18:36:10|||||||||1
1631817380000|2021-09-16 18:36:20|7524.2|7521.4|7523.7|7520.9|7524.2|7521.4|7523.5|7520.7|5
1631817390000|2021-09-16 18:36:30|7523.5|7520.7|7523.5|7520.7|7523.7|7520.9|7523.5|7520.7|0
1631817400000|2021-09-16 18:36:40|7523.7|7520.9|7524|7521.2|7524|7521.2|7523.7|7520.9|0
1631817410000|2021-09-16 18:36:50|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|2
1631817420000|2021-09-16 18:37:00|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7522.5|7519.7|6
1631817430000|2021-09-16 18:37:10|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|7523.5|7520.7|0
1631817440000|2021-09-16 18:37:20|7523.2|7520.4|7524.2|7521.4|7524.9|7522.1|7523.2|7520.4|89
1631817460000|2021-09-16 18:37:40|7524.5|7521.7|7524.9|7522.1|7524.9|7522.1|7524.5|7521.7|1
1631817470000|2021-09-16 18:37:50|7525.2|7522.4|7524.2|7521.4|7525.2|7522.4|7524.2|7521.4|19
1631817480000|2021-09-16 18:38:00|||||||||5
1631817490000|2021-09-16 18:38:10|7524.5|7521.7|7525.5|7522.7|7525.5|7522.7|7524.5|7521.7|5
1631817500000|2021-09-16 18:38:20|7525|7522.2|7524.8|7522|7525.2|7522.4|7524.8|7522|1
1631817510000|2021-09-16 18:38:30|7524.2|7521.4|7524.7|7521.9|7524.7|7521.9|7524.2|7521.4|72
1631817520000|2021-09-16 18:38:40|7524.9|7522.1|7524.5|7521.7|7524.9|7522.1|7524.5|7521.7|0
1631817540000|2021-09-16 18:39:00|7524.2|7521.4|7523.5|7520.7|7524.2|7521.4|7522.9|7520.1|30
1631817550000|2021-09-16 18:39:10|7522.5|7519.7|7521.7|7518.9|7522.5|7519.7|7521.5|7518.7|50
1631817560000|2021-09-16 18:39:20|7522|7519.2|7521.7|7518.9|7522.5|7519.7|7521.5|7518.7|39
1631817570000|2021-09-16 18:39:30|7521.2|7518.4|7521.6|7518.8|7521.6|7518.8|7521.2|7518.4|38
1631817580000|2021-09-16 18:39:40|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|1
1631817590000|2021-09-16 18:39:50|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|2
1631817600000|2021-09-16 18:40:00|7522.9|7520.1|7522.5|7519.7|7522.9|7520.1|7522.5|7519.7|33
1631817610000|2021-09-16 18:40:10|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|6
1631817620000|2021-09-16 18:40:20|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|0
1631817640000|2021-09-16 18:40:40|||||||||1
1631817650000|2021-09-16 18:40:50|7522.7|7519.9|7522.5|7519.7|7522.7|7519.9|7522.5|7519.7|3
1631817660000|2021-09-16 18:41:00|7521.9|7519.1|7522.5|7519.7|7522.5|7519.7|7521.9|7519.1|33
1631817670000|2021-09-16 18:41:10|7521.9|7519.1|7521.5|7518.7|7521.9|7519.1|7521.5|7518.7|7
1631817680000|2021-09-16 18:41:20|7521.7|7518.9|7521.9|7519.1|7521.9|7519.1|7521.5|7518.7|7
1631817690000|2021-09-16 18:41:30|||||||||26
1631817700000|2021-09-16 18:41:40|7521.2|7518.4|7519.5|7516.7|7521.2|7518.4|7519.5|7516.7|45
1631817710000|2021-09-16 18:41:50|||||||||8
1631817720000|2021-09-16 18:42:00|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.5|7515.7|16
1631817730000|2021-09-16 18:42:10|7518.9|7516.1|7519.5|7516.7|7519.7|7516.9|7518.9|7516.1|6
1631817740000|2021-09-16 18:42:20|7518.7|7515.9|7518.7|7515.9|7519.2|7516.4|7518.5|7515.7|8
1631817750000|2021-09-16 18:42:30|||||||||2
1631817760000|2021-09-16 18:42:40|7518.5|7515.7|7519.5|7516.7|7519.7|7516.9|7518.5|7515.7|4
1631817770000|2021-09-16 18:42:50|7519.7|7516.9|7519.5|7516.7|7519.7|7516.9|7519.5|7516.7|0
1631817780000|2021-09-16 18:43:00|7519.7|7516.9|7519.5|7516.7|7519.7|7516.9|7519.5|7516.7|1
1631817810000|2021-09-16 18:43:30|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|0
1631817820000|2021-09-16 18:43:40|7519.5|7516.7|7519.9|7517.1|7519.9|7517.1|7519.5|7516.7|3
1631817830000|2021-09-16 18:43:50|7520.5|7517.7|7520.2|7517.4|7520.5|7517.7|7520.2|7517.4|1
1631817840000|2021-09-16 18:44:00|7520.5|7517.7|7520.9|7518.1|7520.9|7518.1|7520.5|7517.7|5
1631817850000|2021-09-16 18:44:10|7521.5|7518.7|7521.9|7519.1|7521.9|7519.1|7521.5|7518.7|3
1631817870000|2021-09-16 18:44:30|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|0
1631817880000|2021-09-16 18:44:40|7521.9|7519.1|7521.5|7518.7|7521.9|7519.1|7521.5|7518.7|4
1631817890000|2021-09-16 18:44:50|7521.7|7518.9|7521.9|7519.1|7521.9|7519.1|7521.7|7518.9|1
1631817910000|2021-09-16 18:45:10|7521.5|7518.7|7522.2|7519.4|7522.2|7519.4|7521.5|7518.7|5
1631817920000|2021-09-16 18:45:20|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|2
1631817930000|2021-09-16 18:45:30|7521.7|7518.9|7520.7|7517.9|7521.7|7518.9|7520.2|7517.4|8
1631817940000|2021-09-16 18:45:40|7521.5|7518.7|7521|7518.2|7521.5|7518.7|7521|7518.2|35
1631817950000|2021-09-16 18:45:50|7520.9|7518.1|7521.9|7519.1|7522.2|7519.4|7520.7|7517.9|65
1631817960000|2021-09-16 18:46:00|7521.7|7518.9|7521.5|7518.7|7521.9|7519.1|7521.5|7518.7|5
1631817980000|2021-09-16 18:46:20|7521.2|7518.4|7521.7|7518.9|7521.7|7518.9|7521.2|7518.4|11
1631817990000|2021-09-16 18:46:30|7521.5|7518.7|7521.7|7518.9|7521.7|7518.9|7521.5|7518.7|0
1631818020000|2021-09-16 18:47:00|7521.1|7518.3|7519|7516.2|7521.1|7518.3|7518.5|7515.7|32
1631818030000|2021-09-16 18:47:10|7518.9|7516.1|7519.2|7516.4|7519.2|7516.4|7518.9|7516.1|1
1631818040000|2021-09-16 18:47:20|7519.5|7516.7|7519.2|7516.4|7519.5|7516.7|7519.2|7516.4|3
1631818050000|2021-09-16 18:47:30|7518.9|7516.1|7519.5|7516.7|7519.5|7516.7|7518.9|7516.1|7
1631818060000|2021-09-16 18:47:40|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|7519.2|7516.4|1
1631818100000|2021-09-16 18:48:20|7519.5|7516.7|7518.7|7515.9|7519.5|7516.7|7518.7|7515.9|4
1631818110000|2021-09-16 18:48:30|7518.5|7515.7|7518.7|7515.9|7518.7|7515.9|7518.5|7515.7|1
1631818120000|2021-09-16 18:48:40|7519.5|7515.5|7520.2|7517.4|7520.2|7517.4|7519.5|7515.5|136
1631818130000|2021-09-16 18:48:50|7520.9|7518.1|7521.5|7518.7|7521.5|7518.7|7520.9|7518.1|7
1631818150000|2021-09-16 18:49:10|7521.2|7518.4|7521.5|7518.7|7522.2|7519.4|7521.2|7518.4|10
1631818170000|2021-09-16 18:49:30|7521.2|7518.4|7520.7|7517.9|7521.2|7518.4|7520.5|7517.7|3
1631818180000|2021-09-16 18:49:40|7520.9|7518.1|7520.2|7517.4|7521.2|7518.4|7520.2|7517.4|24
1631818190000|2021-09-16 18:49:50|7520.4|7517.6|7521.5|7518.7|7521.7|7518.9|7520.4|7517.6|0
1631818200000|2021-09-16 18:50:00|7521.3|7518.5|7521|7518.2|7521.3|7518.5|7521|7518.2|4
1631818210000|2021-09-16 18:50:10|7520.7|7517.9|7520.9|7518.1|7520.9|7518.1|7520.7|7517.9|0
1631818220000|2021-09-16 18:50:20|7521.4|7518.6|7521.2|7518.4|7521.4|7518.6|7521.2|7518.4|1
1631818230000|2021-09-16 18:50:30|7521.5|7518.7|7521.7|7518.9|7522.2|7519.4|7521.5|7518.7|3
1631818240000|2021-09-16 18:50:40|7521.9|7519.1|7522.2|7519.4|7522.2|7519.4|7521.9|7519.1|11
1631818250000|2021-09-16 18:50:50|7521.7|7518.9|7521.9|7519.1|7521.9|7519.1|7521.7|7518.9|10
1631818260000|2021-09-16 18:51:00|7522.2|7519.4|7522.7|7519.9|7522.7|7519.9|7522.2|7519.4|15
1631818270000|2021-09-16 18:51:10|7522.5|7519.7|7522.5|7519.7|7522.7|7519.9|7522.2|7519.4|0
1631818290000|2021-09-16 18:51:30|7522.2|7519.4|7521.7|7518.9|7522.2|7519.4|7521.2|7518.4|1
1631818310000|2021-09-16 18:51:50|7521.5|7518.7|7521.7|7518.9|7521.7|7518.9|7521.2|7518.4|1
1631818320000|2021-09-16 18:52:00|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|16
1631818330000|2021-09-16 18:52:10|7522.7|7519.9|7522.2|7519.4|7522.7|7519.9|7522.2|7519.4|15
1631818340000|2021-09-16 18:52:20|7522.5|7519.7|7522.2|7519.4|7522.7|7519.9|7522.2|7519.4|3
1631818350000|2021-09-16 18:52:30|||||||||2
1631818360000|2021-09-16 18:52:40|||||||||2
1631818370000|2021-09-16 18:52:50|||||||||10
1631818380000|2021-09-16 18:53:00|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|7522.5|7519.7|17
1631818390000|2021-09-16 18:53:10|7523.2|7520.4|7523.5|7520.7|7523.7|7520.9|7523.2|7520.4|1
1631818400000|2021-09-16 18:53:20|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|1
1631818410000|2021-09-16 18:53:30|7523.4|7520.6|7523.9|7521.1|7523.9|7521.1|7523.4|7520.6|3
1631818420000|2021-09-16 18:53:40|7524.2|7521.4|7523.7|7520.9|7524.2|7521.4|7523.5|7520.7|5
1631818430000|2021-09-16 18:53:50|7524.2|7521.4|7523.7|7520.9|7524.2|7521.4|7523.7|7520.9|0
1631818440000|2021-09-16 18:54:00|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|0
1631818450000|2021-09-16 18:54:10|7524.5|7521.7|7524.9|7522.1|7524.9|7522.1|7524.5|7521.7|7
1631818460000|2021-09-16 18:54:20|7524.7|7521.9|7524.2|7521.4|7524.7|7521.9|7524.2|7521.4|3
1631818470000|2021-09-16 18:54:30|7524|7521.2|7524.2|7521.4|7524.2|7521.4|7524|7521.2|5
1631818480000|2021-09-16 18:54:40|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|1
1631818490000|2021-09-16 18:54:50|7524.2|7521.4|7524.4|7521.6|7524.4|7521.6|7524.2|7521.4|0
1631818500000|2021-09-16 18:55:00|7524.7|7521.9|7524|7521.2|7524.7|7521.9|7524|7521.2|2
1631818510000|2021-09-16 18:55:10|7523.7|7520.9|7524.2|7521.4|7524.2|7521.4|7523.7|7520.9|7
1631818520000|2021-09-16 18:55:20|7524|7521.2|7524.2|7521.4|7524.2|7521.4|7524|7521.2|0
1631818530000|2021-09-16 18:55:30|7524|7521.2|7524.9|7522.1|7524.9|7522.1|7524|7521.2|5
1631818540000|2021-09-16 18:55:40|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|2
1631818560000|2021-09-16 18:56:00|7524.8|7522|7524.7|7521.9|7524.8|7522|7524.4|7521.6|3
1631818570000|2021-09-16 18:56:10|7524.5|7521.7|7524.7|7521.9|7524.7|7521.9|7524.5|7521.7|2
1631818590000|2021-09-16 18:56:30|7524.5|7521.7|7524.7|7521.9|7524.7|7521.9|7524.2|7521.4|1
1631818610000|2021-09-16 18:56:50|7524.9|7522.1|7524.7|7521.9|7524.9|7522.1|7524.7|7521.9|2
1631818620000|2021-09-16 18:57:00|7524.9|7522.1|7525.7|7522.9|7525.7|7522.9|7524.9|7522.1|40
1631818630000|2021-09-16 18:57:10|7525.9|7523.1|7525.7|7522.9|7525.9|7523.1|7525.7|7522.9|7
1631818640000|2021-09-16 18:57:20|7525.5|7522.7|7524.9|7522.1|7525.5|7522.7|7524.9|7522.1|2
1631818650000|2021-09-16 18:57:30|7525.7|7522.9|7525.5|7522.7|7525.7|7522.9|7525.5|7522.7|1
1631818660000|2021-09-16 18:57:40|7525.2|7522.4|7525.9|7523.1|7525.9|7523.1|7525.2|7522.4|16
1631818670000|2021-09-16 18:57:50|||||||||7
1631818680000|2021-09-16 18:58:00|||||||||6
1631818690000|2021-09-16 18:58:10|||||||||5
1631818700000|2021-09-16 18:58:20|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|7526.9|7524.1|2
1631818710000|2021-09-16 18:58:30|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|1
1631818730000|2021-09-16 18:58:50|||||||||1
1631818740000|2021-09-16 18:59:00|7526.9|7524.1|7528.2|7525.4|7528.4|7525.6|7526.9|7524.1|19
1631818750000|2021-09-16 18:59:10|7527.9|7525.1|7527.5|7524.7|7527.9|7525.1|7527.5|7524.7|6
1631818760000|2021-09-16 18:59:20|7527.1|7524.3|7527.4|7524.6|7527.4|7524.6|7526.9|7524.1|0
1631818770000|2021-09-16 18:59:30|7526.9|7524.1|7526.9|7524.1|7527.4|7524.6|7526.9|7524.1|1
1631818780000|2021-09-16 18:59:40|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|0
1631818790000|2021-09-16 18:59:50|7527.9|7525.1|7527.4|7524.6|7527.9|7525.1|7527.4|7524.6|5
1631818800000|2021-09-16 19:00:00|7527.9|7525.1|7526.4|7523.6|7527.9|7525.1|7526.2|7523.4|26
1631818810000|2021-09-16 19:00:10|7526.2|7523.4|7526.2|7523.4|7526.4|7523.6|7526.2|7523.4|2
1631818820000|2021-09-16 19:00:20|7526.4|7523.6|7525.4|7522.6|7526.4|7523.6|7525.4|7522.6|13
1631818830000|2021-09-16 19:00:30|||||||||2
1631818840000|2021-09-16 19:00:40|7524.9|7522.1|7525.2|7522.4|7525.4|7522.6|7524.9|7522.1|1
1631818850000|2021-09-16 19:00:50|7525.4|7522.6|7525.4|7522.6|7525.4|7522.6|7525.2|7522.4|0
1631818860000|2021-09-16 19:01:00|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|1
1631818890000|2021-09-16 19:01:30|7526.2|7523.4|7525.9|7523.1|7526.9|7524.1|7525.9|7523.1|9
1631818900000|2021-09-16 19:01:40|7526.9|7524.1|7526.4|7523.6|7526.9|7524.1|7525.9|7523.1|44
1631818910000|2021-09-16 19:01:50|7526.2|7523.4|7526.7|7523.9|7526.7|7523.9|7526.2|7523.4|1
1631818920000|2021-09-16 19:02:00|7527.4|7524.6|7528.4|7525.6|7528.9|7526.1|7527.4|7524.6|94
1631818930000|2021-09-16 19:02:10|7528.6|7525.8|7528.4|7525.6|7528.9|7526.1|7528.2|7525.4|13
1631818940000|2021-09-16 19:02:20|7528.2|7525.4|7527.9|7525.1|7528.2|7525.4|7527.7|7524.9|4
1631818950000|2021-09-16 19:02:30|||||||||1
1631818960000|2021-09-16 19:02:40|7526.9|7524.1|7527.4|7524.6|7527.4|7524.6|7526.9|7524.1|13
1631818970000|2021-09-16 19:02:50|7527.6|7524.8|7528.9|7526.1|7528.9|7526.1|7527.6|7524.8|92
1631818980000|2021-09-16 19:03:00|7528.5|7525.7|7528.6|7525.8|7528.6|7525.8|7528.4|7525.6|36
1631818990000|2021-09-16 19:03:10|7528.9|7526.1|7527.4|7524.6|7528.9|7526.1|7526.2|7523.4|68
1631819000000|2021-09-16 19:03:20|7527.2|7524.4|7526.9|7524.1|7527.2|7524.4|7525.9|7523.1|72
1631819010000|2021-09-16 19:03:30|7526.7|7523.9|7527.2|7524.4|7527.2|7524.4|7526.7|7523.9|2
1631819020000|2021-09-16 19:03:40|7527.5|7524.7|7527.9|7525.1|7527.9|7525.1|7527.5|7524.7|7
1631819030000|2021-09-16 19:03:50|7527.2|7524.4|7527.2|7524.4|7527.4|7524.6|7527.2|7524.4|6
1631819040000|2021-09-16 19:04:00|7527.5|7524.7|7527.7|7524.9|7527.7|7524.9|7527.5|7524.7|1
1631819050000|2021-09-16 19:04:10|7527.9|7525.1|7528.4|7525.6|7528.4|7525.6|7527.9|7525.1|0
1631819060000|2021-09-16 19:04:20|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|2
1631819070000|2021-09-16 19:04:30|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|7528.5|7525.7|2
1631819080000|2021-09-16 19:04:40|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|0
1631819090000|2021-09-16 19:04:50|7528.4|7525.6|7528.2|7525.4|7528.4|7525.6|7528.2|7525.4|0
1631819100000|2021-09-16 19:05:00|7528.7|7525.9|7528.9|7526.1|7528.9|7526.1|7528.7|7525.9|7
1631819110000|2021-09-16 19:05:10|7528.7|7525.9|7528.5|7525.7|7528.9|7526.1|7528.5|7525.7|19
1631819120000|2021-09-16 19:05:20|7528.4|7525.6|7528.7|7525.9|7528.7|7525.9|7528.4|7525.6|2
1631819130000|2021-09-16 19:05:30|7528.9|7526.1|7528.7|7525.9|7528.9|7526.1|7528.7|7525.9|2
1631819140000|2021-09-16 19:05:40|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|0
1631819150000|2021-09-16 19:05:50|7529.2|7526.4|7530.2|7527.4|7530.2|7527.4|7529.2|7526.4|3
1631819160000|2021-09-16 19:06:00|7530.4|7527.6|7531.4|7528.6|7531.4|7528.6|7530.2|7527.4|5
1631819170000|2021-09-16 19:06:10|7531.2|7528.4|7531.4|7528.6|7531.7|7528.9|7530.9|7528.1|10
1631819180000|2021-09-16 19:06:20|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|1
1631819190000|2021-09-16 19:06:30|7531.4|7528.6|7531.4|7528.6|7531.4|7528.6|7531.2|7528.4|0
1631819200000|2021-09-16 19:06:40|7531.9|7529.1|7532.2|7529.4|7532.4|7529.6|7531.9|7529.1|33
1631819210000|2021-09-16 19:06:50|7532.4|7529.6|7531.9|7529.1|7532.4|7529.6|7530.9|7528.1|2
1631819230000|2021-09-16 19:07:10|7531.5|7528.7|7531.4|7528.6|7531.7|7528.9|7531.1|7528.3|35
1631819240000|2021-09-16 19:07:20|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|7531.7|7528.9|13
1631819250000|2021-09-16 19:07:30|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|1
1631819260000|2021-09-16 19:07:40|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|0
1631819280000|2021-09-16 19:08:00|7531.7|7528.9|7531.4|7528.6|7531.7|7528.9|7531.4|7528.6|4
1631819290000|2021-09-16 19:08:10|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|11
1631819300000|2021-09-16 19:08:20|7531.7|7528.9|7531.7|7528.9|7531.9|7529.1|7531.4|7528.6|0
1631819310000|2021-09-16 19:08:30|7531.9|7529.1|7531.7|7528.9|7531.9|7529.1|7531.7|7528.9|0
1631819320000|2021-09-16 19:08:40|7531.9|7529.1|7532.2|7529.4|7532.9|7530.1|7531.7|7528.9|10
1631819330000|2021-09-16 19:08:50|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|5
1631819340000|2021-09-16 19:09:00|7532.2|7529.4|7532.4|7529.6|7532.9|7530.1|7532.2|7529.4|6
1631819350000|2021-09-16 19:09:10|7532.2|7529.4|7531.9|7529.1|7532.2|7529.4|7531.9|7529.1|1
1631819360000|2021-09-16 19:09:20|||||||||1
1631819370000|2021-09-16 19:09:30|||||||||1
1631819390000|2021-09-16 19:09:50|||||||||1
1631819410000|2021-09-16 19:10:10|7532.1|7529.3|7531.9|7529.1|7532.4|7529.6|7531.9|7529.1|0
1631819430000|2021-09-16 19:10:30|7532.9|7530.1|7532.4|7529.6|7533.4|7530.6|7532.4|7529.6|22
1631819440000|2021-09-16 19:10:40|7531.9|7529.1|7532.4|7529.6|7532.4|7529.6|7531.9|7529.1|2
1631819450000|2021-09-16 19:10:50|7532.6|7529.8|7532.9|7530.1|7532.9|7530.1|7532.4|7529.6|7
1631819460000|2021-09-16 19:11:00|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|7533.2|7530.4|0
1631819470000|2021-09-16 19:11:10|7533.6|7530.8|7532.9|7530.1|7533.9|7531.1|7532.9|7530.1|60
1631819480000|2021-09-16 19:11:20|||||||||1
1631819490000|2021-09-16 19:11:30|||||||||14
1631819520000|2021-09-16 19:12:00|7533.2|7530.4|7532.4|7529.6|7533.2|7530.4|7532.4|7529.6|23
1631819530000|2021-09-16 19:12:10|7532.2|7529.4|7531.9|7529.1|7532.4|7529.6|7531.9|7529.1|1
1631819540000|2021-09-16 19:12:20|7532.2|7529.4|7532.2|7529.4|7532.4|7529.6|7532.2|7529.4|7
1631819550000|2021-09-16 19:12:30|7531.9|7529.1|7532.4|7529.6|7532.4|7529.6|7531.5|7528.7|20
1631819560000|2021-09-16 19:12:40|7533.2|7529.2|7534.9|7532.1|7535.2|7532.4|7533.2|7529.2|52
1631819570000|2021-09-16 19:12:50|7534.6|7531.8|7534.2|7531.4|7534.6|7531.8|7534.2|7531.4|11
1631819580000|2021-09-16 19:13:00|7534.4|7531.6|7534.4|7531.6|7534.4|7531.6|7534.2|7531.4|6
1631819590000|2021-09-16 19:13:10|7534.2|7531.4|7534.2|7531.4|7534.4|7531.6|7534.2|7531.4|20
1631819600000|2021-09-16 19:13:20|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|4
1631819620000|2021-09-16 19:13:40|||||||||1
1631819640000|2021-09-16 19:14:00|7535.2|7532.4|7536.2|7533.4|7536.4|7533.6|7535.2|7532.4|24
1631819650000|2021-09-16 19:14:10|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|7535.9|7533.1|1
1631819660000|2021-09-16 19:14:20|7535.4|7532.6|7535.9|7533.1|7535.9|7533.1|7535.4|7532.6|3
1631819680000|2021-09-16 19:14:40|7535.4|7532.6|7534.9|7532.1|7535.4|7532.6|7533.9|7531.1|27
1631819690000|2021-09-16 19:14:50|||||||||2
1631819700000|2021-09-16 19:15:00|7534.6|7531.8|7533.9|7531.1|7534.6|7531.8|7533.9|7531.1|5
1631819710000|2021-09-16 19:15:10|||||||||1
1631819740000|2021-09-16 19:15:40|7534.1|7531.3|7534.9|7532.1|7534.9|7532.1|7534.1|7531.3|32
1631819750000|2021-09-16 19:15:50|7533.9|7531.1|7534.4|7531.6|7534.4|7531.6|7533.9|7531.1|29
1631819760000|2021-09-16 19:16:00|7534.2|7531.4|7534.2|7531.4|7534.2|7531.4|7534.2|7531.4|0
1631819770000|2021-09-16 19:16:10|7533.6|7530.8|7533.2|7530.4|7533.6|7530.8|7532.9|7530.1|10
1631819780000|2021-09-16 19:16:20|7532.4|7529.6|7531.9|7529.1|7532.4|7529.6|7531.4|7528.6|12
1631819790000|2021-09-16 19:16:30|7532.2|7529.4|7531.2|7528.4|7532.2|7529.4|7531.2|7528.4|4
1631819800000|2021-09-16 19:16:40|7531.4|7528.6|7531.2|7528.4|7531.4|7528.6|7531.2|7528.4|0
1631819810000|2021-09-16 19:16:50|7531.9|7529.1|7532.2|7529.4|7532.2|7529.4|7531.9|7529.1|3
1631819820000|2021-09-16 19:17:00|7531.9|7529.1|7531.2|7528.4|7531.9|7529.1|7531.2|7528.4|6
1631819830000|2021-09-16 19:17:10|7530.9|7528.1|7531.9|7529.1|7531.9|7529.1|7530.9|7528.1|7
1631819840000|2021-09-16 19:17:20|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|44
1631819850000|2021-09-16 19:17:30|7531.9|7529.1|7532.7|7529.9|7532.9|7530.1|7531.9|7529.1|29
1631819860000|2021-09-16 19:17:40|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|2
1631819870000|2021-09-16 19:17:50|7532.2|7529.4|7532.2|7529.4|7532.4|7529.6|7531.5|7528.7|10
1631819880000|2021-09-16 19:18:00|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|7532.2|7529.4|7
1631819890000|2021-09-16 19:18:10|7531.9|7529.1|7531.2|7528.4|7531.9|7529.1|7531.2|7528.4|109
1631819900000|2021-09-16 19:18:20|7531.7|7528.9|7531.2|7528.4|7531.7|7528.9|7531.2|7528.4|0
1631819910000|2021-09-16 19:18:30|7531.4|7528.6|7531.2|7528.4|7531.4|7528.6|7531.2|7528.4|0
1631819920000|2021-09-16 19:18:40|7531.4|7528.6|7531.2|7528.4|7531.4|7528.6|7531.2|7528.4|0
1631819930000|2021-09-16 19:18:50|7531.4|7528.6|7531.5|7528.7|7531.9|7529.1|7531.2|7528.4|5
1631819940000|2021-09-16 19:19:00|7531.2|7528.4|7531.2|7528.4|7531.2|7528.4|7531.2|7528.4|0
1631819950000|2021-09-16 19:19:10|7530.9|7528.1|7531.4|7528.6|7531.9|7529.1|7530.9|7528.1|27
1631819960000|2021-09-16 19:19:20|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|7531.4|7528.6|1
1631819970000|2021-09-16 19:19:30|7531.7|7528.9|7531.4|7528.6|7531.7|7528.9|7531.4|7528.6|1
1631819980000|2021-09-16 19:19:40|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|1
1631819990000|2021-09-16 19:19:50|7531.7|7528.9|7531.7|7528.9|7531.9|7529.1|7531.7|7528.9|4
1631820000000|2021-09-16 19:20:00|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|1
1631820010000|2021-09-16 19:20:10|7532.7|7529.9|7532.4|7529.6|7532.7|7529.9|7532.2|7529.4|7
1631820020000|2021-09-16 19:20:20|7532.2|7529.4|7532.2|7529.4|7532.4|7529.6|7532.2|7529.4|0
1631820030000|2021-09-16 19:20:30|7531.9|7529.1|7531.7|7528.9|7531.9|7529.1|7531.7|7528.9|5
1631820040000|2021-09-16 19:20:40|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|9
1631820050000|2021-09-16 19:20:50|7532.1|7529.3|7532.9|7530.1|7532.9|7530.1|7532.1|7529.3|7
1631820060000|2021-09-16 19:21:00|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|7532.2|7529.4|15
1631820070000|2021-09-16 19:21:10|7531.9|7529.1|7532.2|7529.4|7532.2|7529.4|7531.9|7529.1|2
1631820080000|2021-09-16 19:21:20|7532.9|7530.1|7532.9|7530.1|7532.9|7530.1|7532.9|7530.1|15
1631820090000|2021-09-16 19:21:30|||||||||2
1631820110000|2021-09-16 19:21:50|7533.2|7530.4|7533.4|7530.6|7533.9|7531.1|7533.1|7530.3|30
1631820120000|2021-09-16 19:22:00|7533.2|7530.4|7533.4|7530.6|7533.4|7530.6|7533.1|7530.3|0
1631820130000|2021-09-16 19:22:10|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|0
1631820140000|2021-09-16 19:22:20|7533.2|7530.4|7533.4|7530.6|7533.4|7530.6|7533.2|7530.4|1
1631820150000|2021-09-16 19:22:30|7533.9|7531.1|7533.9|7531.1|7533.9|7531.1|7533.9|7531.1|1
1631820170000|2021-09-16 19:22:50|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|23
1631820180000|2021-09-16 19:23:00|7532.9|7530.1|7531.4|7528.6|7533.1|7530.3|7531.4|7528.6|98
1631820190000|2021-09-16 19:23:10|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|0
1631820210000|2021-09-16 19:23:30|7531.4|7528.6|7531.4|7528.6|7531.4|7528.6|7531.4|7528.6|20
1631820220000|2021-09-16 19:23:40|7531.1|7528.3|7532.1|7529.3|7532.1|7529.3|7531.1|7528.3|14
1631820250000|2021-09-16 19:24:10|7531.8|7529|7531.4|7528.6|7531.8|7529|7531.4|7528.6|3
1631820260000|2021-09-16 19:24:20|7531.6|7528.8|7531.4|7528.6|7531.6|7528.8|7531.4|7528.6|0
1631820270000|2021-09-16 19:24:30|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|7
1631820280000|2021-09-16 19:24:40|7532.4|7529.6|7532.8|7530|7532.8|7530|7532.4|7529.6|9
1631820290000|2021-09-16 19:24:50|7533.1|7530.3|7533.1|7530.3|7533.1|7530.3|7532.8|7530|7
1631820310000|2021-09-16 19:25:10|||||||||35
1631820320000|2021-09-16 19:25:20|7532.8|7530|7532.6|7529.8|7532.8|7530|7532.3|7529.5|31
1631820330000|2021-09-16 19:25:30|7532.8|7530|7532.1|7529.3|7532.8|7530|7532.1|7529.3|2
1631820340000|2021-09-16 19:25:40|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|0
1631820350000|2021-09-16 19:25:50|7532.1|7529.3|7534.5|7531.7|7534.5|7531.7|7532.1|7529.3|100
1631820360000|2021-09-16 19:26:00|7534.8|7532|7533.8|7531|7534.8|7532|7533.8|7531|7
1631820380000|2021-09-16 19:26:20|7534.4|7531.6|7534.1|7531.3|7534.6|7531.8|7534.1|7531.3|5
1631820390000|2021-09-16 19:26:30|7533.8|7531|7533.8|7531|7533.8|7531|7533.8|7531|3
1631820400000|2021-09-16 19:26:40|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|7534.1|7531.3|0
1631820410000|2021-09-16 19:26:50|7533.8|7531|7533.4|7530.6|7533.8|7531|7533.4|7530.6|19
1631820420000|2021-09-16 19:27:00|7532.8|7530|7532.8|7530|7533.1|7530.3|7532.8|7530|67
1631820430000|2021-09-16 19:27:10|7533.1|7530.3|7532.8|7530|7533.1|7530.3|7532.8|7530|1
1631820440000|2021-09-16 19:27:20|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532.1|7529.3|3
1631820450000|2021-09-16 19:27:30|7532.8|7530|7532.1|7529.3|7532.8|7530|7532.1|7529.3|51
1631820460000|2021-09-16 19:27:40|7531.8|7529|7531.6|7528.8|7531.8|7529|7531.6|7528.8|2
1631820480000|2021-09-16 19:28:00|7531.8|7529|7531.8|7529|7531.8|7529|7531.8|7529|0
1631820490000|2021-09-16 19:28:10|7531.6|7528.8|7530.8|7528|7531.8|7529|7530.8|7528|2
1631820500000|2021-09-16 19:28:20|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|1
1631820510000|2021-09-16 19:28:30|7530.8|7528|7530.8|7528|7530.8|7528|7530.8|7528|0
1631820520000|2021-09-16 19:28:40|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|0
1631820540000|2021-09-16 19:29:00|7530.8|7528|7530.8|7528|7530.8|7528|7530.8|7528|0
1631820560000|2021-09-16 19:29:20|||||||||1
1631820570000|2021-09-16 19:29:30|7530.4|7527.6|7530.1|7527.3|7530.4|7527.6|7529.8|7527|8
1631820580000|2021-09-16 19:29:40|7529.8|7527|7529.8|7527|7529.8|7527|7529.8|7527|0
1631820590000|2021-09-16 19:29:50|7530.1|7527.3|7529.8|7527|7530.1|7527.3|7529.8|7527|4
1631820600000|2021-09-16 19:30:00|7530.1|7527.3|7529.8|7527|7530.1|7527.3|7529.8|7527|2
1631820610000|2021-09-16 19:30:10|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|1
1631820630000|2021-09-16 19:30:30|7530.8|7528|7530.1|7527.3|7530.8|7528|7530.1|7527.3|9
1631820640000|2021-09-16 19:30:40|7530.6|7527.8|7530.8|7528|7530.8|7528|7530.6|7527.8|2
1631820660000|2021-09-16 19:31:00|||||||||1
1631820670000|2021-09-16 19:31:10|7530.6|7527.8|7530.6|7527.8|7530.6|7527.8|7530.1|7527.3|2
1631820680000|2021-09-16 19:31:20|7530.4|7527.6|7530.4|7527.6|7530.4|7527.6|7530.4|7527.6|2
1631820690000|2021-09-16 19:31:30|7530.1|7527.3|7530.3|7527.5|7530.3|7527.5|7530.1|7527.3|0
1631820700000|2021-09-16 19:31:40|7530.6|7527.8|7531.1|7528.3|7531.8|7529|7530.6|7527.8|11
1631820710000|2021-09-16 19:31:50|7530.8|7528|7530.6|7527.8|7530.8|7528|7530.6|7527.8|1
1631820720000|2021-09-16 19:32:00|7530.8|7528|7530.8|7528|7530.8|7528|7530.8|7528|0
1631820730000|2021-09-16 19:32:10|||||||||2
1631820750000|2021-09-16 19:32:30|7531.1|7528.3|7531.6|7528.8|7531.6|7528.8|7531.1|7528.3|1
1631820770000|2021-09-16 19:32:50|7531.8|7529|7531.8|7529|7531.8|7529|7531.8|7529|5
1631820780000|2021-09-16 19:33:00|7532.3|7529.5|7532.1|7529.3|7532.3|7529.5|7532.1|7529.3|4
1631820790000|2021-09-16 19:33:10|7531.8|7529|7531.6|7528.8|7531.8|7529|7531.6|7528.8|2
1631820800000|2021-09-16 19:33:20|7531.8|7529|7531.8|7529|7531.8|7529|7531.6|7528.8|0
1631820810000|2021-09-16 19:33:30|7532.1|7529.3|7532.6|7529.8|7532.6|7529.8|7532.1|7529.3|4
1631820820000|2021-09-16 19:33:40|7532.8|7530|7532.8|7530|7532.8|7530|7532.8|7530|2
1631820830000|2021-09-16 19:33:50|7533.3|7530.5|7533.1|7530.3|7533.3|7530.5|7533.1|7530.3|0
1631820840000|2021-09-16 19:34:00|7533.3|7530.5|7533.1|7530.3|7533.3|7530.5|7533.1|7530.3|3
1631820850000|2021-09-16 19:34:10|7532.8|7530|7532.8|7530|7532.8|7530|7532.8|7530|1
1631820870000|2021-09-16 19:34:30|7532.6|7529.8|7532.6|7529.8|7532.8|7530|7532.1|7529.3|33
1631820880000|2021-09-16 19:34:40|7532.8|7530|7532.8|7530|7532.8|7530|7532.6|7529.8|1
1631820900000|2021-09-16 19:35:00|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|7532.6|7529.8|18
1631820910000|2021-09-16 19:35:10|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|7532.3|7529.5|0
1631820920000|2021-09-16 19:35:20|7532.4|7529.6|7532.6|7529.8|7532.6|7529.8|7532.4|7529.6|0
1631820930000|2021-09-16 19:35:30|7532.8|7530|7532.6|7529.8|7532.8|7530|7532.6|7529.8|1
1631820940000|2021-09-16 19:35:40|7531.8|7529|7532.1|7529.3|7532.3|7529.5|7531.8|7529|0
1631820960000|2021-09-16 19:36:00|7531.8|7529|7531.8|7529|7531.8|7529|7531.8|7529|0
1631820970000|2021-09-16 19:36:10|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|7532.1|7529.3|1
1631820980000|2021-09-16 19:36:20|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|40
1631821000000|2021-09-16 19:36:40|||||||||10
1631821020000|2021-09-16 19:37:00|7530.7|7527.9|7529.8|7527|7530.8|7528|7529.8|7527|35
1631821030000|2021-09-16 19:37:10|7529.9|7527.1|7530.1|7527.3|7530.6|7527.8|7529.8|7527|0
1631821050000|2021-09-16 19:37:30|7530.4|7527.6|7531.1|7528.3|7531.3|7528.5|7530.4|7527.6|2
1631821060000|2021-09-16 19:37:40|7531.3|7528.5|7531.8|7529|7531.8|7529|7531.1|7528.3|1
1631821070000|2021-09-16 19:37:50|7531.6|7528.8|7532.3|7529.5|7532.3|7529.5|7531.6|7528.8|2
1631821080000|2021-09-16 19:38:00|7532.1|7529.3|7532.8|7530|7532.8|7530|7532.1|7529.3|0
1631821090000|2021-09-16 19:38:10|7532.2|7529.4|7532.3|7529.5|7532.3|7529.5|7531.8|7529|42
1631821100000|2021-09-16 19:38:20|7532.1|7529.3|7532.1|7529.3|7532.3|7529.5|7532.1|7529.3|0
1631821120000|2021-09-16 19:38:40|7531.8|7529|7531.8|7529|7531.8|7529|7531.8|7529|2
1631821140000|2021-09-16 19:39:00|7532.1|7529.3|7532.3|7529.5|7532.3|7529.5|7532.1|7529.3|0
1631821150000|2021-09-16 19:39:10|7532.1|7529.3|7532.1|7529.3|7532.3|7529.5|7532.1|7529.3|0
1631821160000|2021-09-16 19:39:20|||||||||1
1631821180000|2021-09-16 19:39:40|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|19
1631821190000|2021-09-16 19:39:50|7531.6|7528.8|7531.4|7528.6|7531.6|7528.8|7531.4|7528.6|2
1631821200000|2021-09-16 19:40:00|7531.6|7528.8|7532.1|7529.3|7532.6|7529.8|7531.6|7528.8|4
1631821210000|2021-09-16 19:40:10|7532.3|7529.5|7532.1|7529.3|7532.3|7529.5|7532.1|7529.3|0
1631821260000|2021-09-16 19:41:00|7531.6|7528.8|7531.8|7529|7531.8|7529|7531.6|7528.8|3
1631821270000|2021-09-16 19:41:10|7532.1|7529.3|7531.6|7528.8|7532.1|7529.3|7531.6|7528.8|1
1631821300000|2021-09-16 19:41:40|7531.4|7528.6|7532.1|7529.3|7532.1|7529.3|7531.4|7528.6|3
1631821320000|2021-09-16 19:42:00|7531.6|7528.8|7530.8|7528|7531.8|7529|7530.8|7528|66
1631821330000|2021-09-16 19:42:10|||||||||1
1631821350000|2021-09-16 19:42:30|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|7531.1|7528.3|0
1631821360000|2021-09-16 19:42:40|7530.1|7527.3|7530.1|7527.3|7530.3|7527.5|7530.1|7527.3|4
1631821370000|2021-09-16 19:42:50|7530.3|7527.5|7530.8|7528|7530.8|7528|7530.3|7527.5|22
1631821380000|2021-09-16 19:43:00|7530.1|7527.3|7528.8|7526|7530.8|7528|7528.3|7525.5|69
1631821390000|2021-09-16 19:43:10|7529.1|7526.3|7528.8|7526|7529.1|7526.3|7528.6|7525.8|48
1631821400000|2021-09-16 19:43:20|7528.4|7525.6|7527.3|7524.5|7528.4|7525.6|7527.3|7524.5|10
1631821410000|2021-09-16 19:43:30|7527.6|7524.8|7527.8|7525|7527.8|7525|7527.6|7524.8|2
1631821420000|2021-09-16 19:43:40|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|0
1631821430000|2021-09-16 19:43:50|7527.8|7525|7527.6|7524.8|7527.8|7525|7527.6|7524.8|4
1631821440000|2021-09-16 19:44:00|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|0
1631821450000|2021-09-16 19:44:10|||||||||1
1631821460000|2021-09-16 19:44:20|||||||||1
1631821480000|2021-09-16 19:44:40|7526.8|7524|7525.4|7522.6|7526.8|7524|7525.1|7522.3|5
1631821490000|2021-09-16 19:44:50|7525.1|7522.3|7525.4|7522.6|7525.6|7522.8|7525.1|7522.3|3
1631821500000|2021-09-16 19:45:00|7525.1|7522.3|7523.8|7521|7525.1|7522.3|7523.8|7521|8
1631821510000|2021-09-16 19:45:10|7524.6|7521.8|7523.6|7520.8|7524.6|7521.8|7523.6|7520.8|7
1631821520000|2021-09-16 19:45:20|7523.8|7521|7523.8|7521|7524.1|7521.3|7523.6|7520.8|12
1631821530000|2021-09-16 19:45:30|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|1
1631821540000|2021-09-16 19:45:40|7523.8|7521|7524.8|7522|7525.1|7522.3|7523.4|7520.6|12
1631821550000|2021-09-16 19:45:50|7524.6|7521.8|7524.8|7522|7524.8|7522|7524.6|7521.8|1
1631821560000|2021-09-16 19:46:00|7525.6|7522.8|7525.8|7523|7525.8|7523|7525.6|7522.8|25
1631821570000|2021-09-16 19:46:10|7525.6|7522.8|7526.1|7523.3|7526.1|7523.3|7525.6|7522.8|3
1631821580000|2021-09-16 19:46:20|7526.6|7523.8|7526.8|7524|7526.8|7524|7526.6|7523.8|1
1631821590000|2021-09-16 19:46:30|7527|7524.2|7527.6|7524.8|7527.6|7524.8|7527|7524.2|1
1631821600000|2021-09-16 19:46:40|7527.4|7524.6|7527.1|7524.3|7527.4|7524.6|7527.1|7524.3|1
1631821610000|2021-09-16 19:46:50|7526.8|7524|7527.6|7524.8|7527.6|7524.8|7526.3|7523.5|6
1631821640000|2021-09-16 19:47:20|7528.1|7525.3|7527.8|7525|7528.1|7525.3|7527.8|7525|32
1631821650000|2021-09-16 19:47:30|7527.6|7524.8|7527.6|7524.8|7527.8|7525|7527.6|7524.8|1
1631821660000|2021-09-16 19:47:40|7527.8|7525|7527.8|7525|7527.8|7525|7527.8|7525|2
1631821670000|2021-09-16 19:47:50|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|3
1631821680000|2021-09-16 19:48:00|7527.8|7525|7528.8|7526|7528.8|7526|7527.6|7524.8|4
1631821690000|2021-09-16 19:48:10|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|1
1631821710000|2021-09-16 19:48:30|7528.8|7526|7528.1|7525.3|7528.8|7526|7527.6|7524.8|13
1631821720000|2021-09-16 19:48:40|7527.8|7525|7527.6|7524.8|7527.8|7525|7527.6|7524.8|4
1631821730000|2021-09-16 19:48:50|7528.1|7525.3|7527.8|7525|7528.1|7525.3|7526.8|7524|16
1631821740000|2021-09-16 19:49:00|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|6
1631821750000|2021-09-16 19:49:10|7527.4|7524.6|7527.1|7524.3|7527.4|7524.6|7527.1|7524.3|0
1631821760000|2021-09-16 19:49:20|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|1
1631821770000|2021-09-16 19:49:30|7527.1|7524.3|7526.8|7524|7527.1|7524.3|7526.8|7524|5
1631821780000|2021-09-16 19:49:40|7526.6|7523.8|7526.8|7524|7526.8|7524|7526.3|7523.5|0
1631821790000|2021-09-16 19:49:50|7526.4|7523.6|7525.8|7523|7526.4|7523.6|7525.6|7522.8|1
1631821800000|2021-09-16 19:50:00|7526.1|7523.3|7526.8|7524|7526.8|7524|7526.1|7523.3|1
1631821810000|2021-09-16 19:50:10|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1631821820000|2021-09-16 19:50:20|7527.6|7524.8|7527.6|7524.8|7527.8|7525|7527.6|7524.8|1
1631821830000|2021-09-16 19:50:30|7527.8|7525|7528.1|7525.3|7528.6|7525.8|7527.6|7524.8|1
1631821840000|2021-09-16 19:50:40|7527.8|7525|7527.6|7524.8|7528.1|7525.3|7527.6|7524.8|5
1631821850000|2021-09-16 19:50:50|7527.8|7525|7528.1|7525.3|7528.3|7525.5|7527.4|7524.6|5
1631821860000|2021-09-16 19:51:00|7528.3|7525.5|7528.4|7525.6|7528.4|7525.6|7528.1|7525.3|0
1631821870000|2021-09-16 19:51:10|7527.8|7525|7528.1|7525.3|7528.3|7525.5|7527.8|7525|15
1631821900000|2021-09-16 19:51:40|7527.8|7525|7527.8|7525|7527.8|7525|7527.8|7525|0
1631821930000|2021-09-16 19:52:10|7527.5|7524.7|7526.8|7524|7527.5|7524.7|7526.8|7524|5
1631821940000|2021-09-16 19:52:20|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|0
1631821950000|2021-09-16 19:52:30|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|21
1631821970000|2021-09-16 19:52:50|7527.6|7524.8|7527.1|7524.3|7527.6|7524.8|7527.1|7524.3|4
1631821980000|2021-09-16 19:53:00|7527.3|7524.5|7526.8|7524|7527.3|7524.5|7526.6|7523.8|7
1631821990000|2021-09-16 19:53:10|7526.6|7523.8|7526.8|7524|7526.8|7524|7526.6|7523.8|1
1631822000000|2021-09-16 19:53:20|7526.9|7524.1|7526.6|7523.8|7526.9|7524.1|7526.6|7523.8|1
1631822010000|2021-09-16 19:53:30|7526.8|7524|7526.6|7523.8|7526.8|7524|7526.6|7523.8|0
1631822030000|2021-09-16 19:53:50|7526.8|7524|7526.8|7524|7526.8|7524|7526.8|7524|0
1631822040000|2021-09-16 19:54:00|7527.4|7524.6|7527.8|7525|7527.8|7525|7527.4|7524.6|2
1631822050000|2021-09-16 19:54:10|7527.6|7524.8|7527.6|7524.8|7528.1|7525.3|7527.6|7524.8|17
1631822060000|2021-09-16 19:54:20|7527.8|7525|7527.8|7525|7527.8|7525|7527.8|7525|1
1631822070000|2021-09-16 19:54:30|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|7528.1|7525.3|1
1631822090000|2021-09-16 19:54:50|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|1
1631822100000|2021-09-16 19:55:00|7527.8|7525|7527.6|7524.8|7527.8|7525|7527.6|7524.8|0
1631822120000|2021-09-16 19:55:20|7527.4|7524.6|7526.8|7524|7527.4|7524.6|7526.8|7524|0
1631822130000|2021-09-16 19:55:30|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.1|7524.3|0
1631822160000|2021-09-16 19:56:00|7527.3|7524.5|7526.8|7524|7527.3|7524.5|7526.6|7523.8|1
1631822170000|2021-09-16 19:56:10|7527.3|7524.5|7527.6|7524.8|7527.6|7524.8|7527.1|7524.3|0
1631822180000|2021-09-16 19:56:20|7527.8|7525|7527.8|7525|7527.8|7525|7527.6|7524.8|0
1631822190000|2021-09-16 19:56:30|7527.6|7524.8|7527.6|7524.8|7527.8|7525|7527.6|7524.8|16
1631822200000|2021-09-16 19:56:40|7527.1|7524.3|7527.8|7525|7527.8|7525|7527.1|7524.3|1
1631822210000|2021-09-16 19:56:50|7527.3|7524.5|7527.8|7525|7527.8|7525|7527.3|7524.5|1
1631822220000|2021-09-16 19:57:00|7527.4|7524.6|7526.8|7524|7527.4|7524.6|7526.8|7524|2
1631822230000|2021-09-16 19:57:10|7527.3|7524.5|7526.8|7524|7527.3|7524.5|7526.8|7524|0
1631822250000|2021-09-16 19:57:30|||||||||3
1631822270000|2021-09-16 19:57:50|7527.3|7524.5|7527.6|7524.8|7527.8|7525|7527.3|7524.5|3
1631822280000|2021-09-16 19:58:00|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|7527.1|7524.3|0
1631822290000|2021-09-16 19:58:10|7527.1|7524.3|7527.1|7524.3|7527.3|7524.5|7526.8|7524|1
1631822310000|2021-09-16 19:58:30|7527.5|7524.7|7527.3|7524.5|7527.8|7525|7527.1|7524.3|2
1631822320000|2021-09-16 19:58:40|7526.8|7524|7527.3|7524.5|7527.3|7524.5|7526.8|7524|0
1631822330000|2021-09-16 19:58:50|7527.5|7524.7|7527.3|7524.5|7527.8|7525|7527.3|7524.5|1
1631822340000|2021-09-16 19:59:00|7527.5|7524.7|7527.8|7525|7527.8|7525|7527.5|7524.7|7
1631822350000|2021-09-16 19:59:10|||||||||3
1631822360000|2021-09-16 19:59:20|||||||||12
1631822370000|2021-09-16 19:59:30|7528.1|7525.3|7527.8|7525|7528.3|7525.5|7527.8|7525|7
1631822380000|2021-09-16 19:59:40|7527|7524.2|7527.8|7525|7527.8|7525|7527|7524.2|19
1631822390000|2021-09-16 19:59:50|7527.3|7524.5|7527.8|7525|7527.8|7525|7527.3|7524.5|13
1631822400000|2021-09-16 20:00:00|7528.2|7525.4|7528.3|7525.5|7528.8|7526|7527.8|7525|9
1631822410000|2021-09-16 20:00:10|7528.5|7525.7|7528.8|7526|7528.8|7526|7528.3|7525.5|1
1631822420000|2021-09-16 20:00:20|7528.4|7525.6|7528.1|7525.3|7528.4|7525.6|7528.1|7525.3|0
1631822430000|2021-09-16 20:00:30|7527.8|7525|7527.8|7525|7527.8|7525|7527.6|7524.8|0
1631822460000|2021-09-16 20:01:00|7527.6|7524.8|7527.3|7524.5|7527.8|7525|7527.1|7524.3|7
1631822470000|2021-09-16 20:01:10|7527.1|7524.3|7527.3|7524.5|7527.3|7524.5|7527.1|7524.3|0
1631822480000|2021-09-16 20:01:20|7527.1|7524.3|7527.1|7524.3|7527.3|7524.5|7527.1|7524.3|0
1631822500000|2021-09-16 20:01:40|7527.3|7524.5|7526.8|7524|7527.3|7524.5|7526.8|7524|7
1631822520000|2021-09-16 20:02:00|7527.1|7524.3|7527.3|7524.5|7527.8|7525|7527.1|7524.3|2
1631822540000|2021-09-16 20:02:20|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1631822550000|2021-09-16 20:02:30|7526.8|7524|7525.6|7522.8|7527.3|7524.5|7525.6|7522.8|19
1631822580000|2021-09-16 20:03:00|7525.8|7523|7525.6|7522.8|7525.8|7523|7525.6|7522.8|5
1631822590000|2021-09-16 20:03:10|7525.3|7522.5|7525.1|7522.3|7525.3|7522.5|7525.1|7522.3|2
1631822600000|2021-09-16 20:03:20|7524.8|7522|7524.8|7522|7524.8|7522|7524.8|7522|1
1631822610000|2021-09-16 20:03:30|7525.8|7523|7525.6|7522.8|7525.8|7523|7525.6|7522.8|0
1631822620000|2021-09-16 20:03:40|7524.8|7522|7524.8|7522|7524.8|7522|7524.8|7522|1
1631822630000|2021-09-16 20:03:50|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|7525.3|7522.5|0
1631822640000|2021-09-16 20:04:00|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|0
1631822650000|2021-09-16 20:04:10|7525.3|7522.5|7525.1|7522.3|7525.8|7523|7525.1|7522.3|6
1631822670000|2021-09-16 20:04:30|7524.6|7521.8|7524.8|7522|7524.8|7522|7524.6|7521.8|0
1631822680000|2021-09-16 20:04:40|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|7525.1|7522.3|0
1631822690000|2021-09-16 20:04:50|||||||||2
1631822700000|2021-09-16 20:05:00|7524.6|7521.8|7525.8|7523|7525.8|7523|7524.6|7521.8|11
1631822710000|2021-09-16 20:05:10|7525.6|7522.8|7526.1|7523.3|7526.1|7523.3|7525.6|7522.8|28
1631822720000|2021-09-16 20:05:20|7525.6|7522.8|7525.8|7523|7525.8|7523|7525.6|7522.8|2
1631822730000|2021-09-16 20:05:30|7525.4|7522.6|7525.8|7523|7525.8|7523|7525.4|7522.6|2
1631822740000|2021-09-16 20:05:40|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|0
1631822790000|2021-09-16 20:06:30|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|0
1631822820000|2021-09-16 20:07:00|7526.3|7523.5|7526.1|7523.3|7526.3|7523.5|7526.1|7523.3|4
1631822830000|2021-09-16 20:07:10|||||||||2
1631822840000|2021-09-16 20:07:20|7526.6|7523.8|7526.1|7523.3|7526.6|7523.8|7526.1|7523.3|1
1631822880000|2021-09-16 20:08:00|||||||||1
1631822930000|2021-09-16 20:08:50|||||||||1
1631822950000|2021-09-16 20:09:10|7525.9|7523.1|7525.8|7523|7525.9|7523.1|7525.8|7523|0
1631822970000|2021-09-16 20:09:30|7525.6|7522.8|7525.8|7523|7525.8|7523|7525.6|7522.8|0
1631822980000|2021-09-16 20:09:40|7526.1|7523.3|7524.6|7521.8|7526.1|7523.3|7524.6|7521.8|64
1631822990000|2021-09-16 20:09:50|7524.4|7521.6|7523.4|7520.6|7524.4|7521.6|7523.4|7520.6|9
1631823000000|2021-09-16 20:10:00|7523.1|7520.3|7524.3|7521.5|7524.3|7521.5|7523.1|7520.3|8
1631823020000|2021-09-16 20:10:20|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|7524.1|7521.3|0
1631823050000|2021-09-16 20:10:50|7524.6|7521.8|7524.4|7521.6|7524.6|7521.8|7524.4|7521.6|21
1631823060000|2021-09-16 20:11:00|7524.1|7521.3|7525.1|7522.3|7525.1|7522.3|7524.1|7521.3|2
1631823070000|2021-09-16 20:11:10|7524.8|7522|7524.8|7522|7524.8|7522|7524.8|7522|0
1631823090000|2021-09-16 20:11:30|7525.4|7522.6|7524.4|7521.6|7525.4|7522.6|7524.4|7521.6|9
1631823110000|2021-09-16 20:11:50|7524.6|7521.8|7524.6|7521.8|7524.6|7521.8|7524.6|7521.8|1
1631823120000|2021-09-16 20:12:00|7524.8|7522|7524.9|7522.1|7524.9|7522.1|7524.8|7522|0
1631823130000|2021-09-16 20:12:10|7524.6|7521.8|7526.1|7523.3|7526.1|7523.3|7524.6|7521.8|24
1631823240000|2021-09-16 20:14:00|7526.3|7523.5|7526.6|7523.8|7526.6|7523.8|7526.3|7523.5|2
1631823250000|2021-09-16 20:14:10|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|0
1631823260000|2021-09-16 20:14:20|7526.1|7523.3|7526.6|7523.8|7526.9|7524.1|7526.1|7523.3|2
1631823270000|2021-09-16 20:14:30|7526.8|7524|7526.6|7523.8|7526.8|7524|7526.6|7523.8|0
1631823280000|2021-09-16 20:14:40|7526.3|7523.5|7526.1|7523.3|7526.3|7523.5|7526.1|7523.3|0
1631823300000|2021-09-16 20:15:00|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7526.1|7523.3|0
1631823310000|2021-09-16 20:15:10|7526.8|7524|7526.6|7523.8|7526.8|7524|7526.6|7523.8|2
1631823320000|2021-09-16 20:15:20|7526.8|7524|7526.6|7523.8|7526.8|7524|7526.6|7523.8|0
1631823330000|2021-09-16 20:15:30|7526.8|7524|7526.8|7524|7526.8|7524|7526.6|7523.8|1
1631823340000|2021-09-16 20:15:40|7526.6|7523.8|7526.6|7523.8|7526.6|7523.8|7526.6|7523.8|0
1631823350000|2021-09-16 20:15:50|7526.1|7523.3|7526.1|7523.3|7526.3|7523.5|7526.1|7523.3|0
1631823360000|2021-09-16 20:16:00|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7526.1|7523.3|0
1631823370000|2021-09-16 20:16:10|7526.1|7523.3|7526.3|7523.5|7526.3|7523.5|7525.8|7523|0
1631823400000|2021-09-16 20:16:40|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|0
1631823410000|2021-09-16 20:16:50|7526|7523.2|7526.3|7523.5|7526.3|7523.5|7526|7523.2|2
1631823440000|2021-09-16 20:17:20|7527.4|7524.6|7526.8|7524|7527.6|7524.8|7526.8|7524|10
1631823450000|2021-09-16 20:17:30|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1631823460000|2021-09-16 20:17:40|7526.6|7523.8|7526.6|7523.8|7526.8|7524|7526.6|7523.8|1
1631823490000|2021-09-16 20:18:10|7526.8|7524|7527.3|7524.5|7527.3|7524.5|7526.8|7524|0
1631823500000|2021-09-16 20:18:20|7526.8|7524|7526.8|7524|7526.8|7524|7526.8|7524|0
1631823520000|2021-09-16 20:18:40|7526.6|7523.8|7526.4|7523.6|7526.8|7524|7526.4|7523.6|23
1631823540000|2021-09-16 20:19:00|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|0
1631823580000|2021-09-16 20:19:40|7526.4|7523.6|7526.8|7524|7526.8|7524|7526.4|7523.6|5
1631823680000|2021-09-16 20:21:20|7526.4|7523.6|7526.1|7523.3|7526.4|7523.6|7526.1|7523.3|6
1631823690000|2021-09-16 20:21:30|7525.8|7523|7525.8|7523|7525.8|7523|7525.8|7523|0
1631823700000|2021-09-16 20:21:40|||||||||12
1631823710000|2021-09-16 20:21:50|||||||||6
1631823760000|2021-09-16 20:22:40|||||||||1
1631823780000|2021-09-16 20:23:00|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|2
1631823790000|2021-09-16 20:23:10|7525.8|7523|7526.8|7524|7526.8|7524|7525.8|7523|1
1631823810000|2021-09-16 20:23:30|7526.6|7523.8|7526.8|7524|7526.8|7524|7526.6|7523.8|0
1631823830000|2021-09-16 20:23:50|7526.6|7523.8|7526.8|7524|7526.8|7524|7526.6|7523.8|6
1631823840000|2021-09-16 20:24:00|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|79
1631823860000|2021-09-16 20:24:20|||||||||30
1631823870000|2021-09-16 20:24:30|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|0
1631823890000|2021-09-16 20:24:50|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|8
1631823900000|2021-09-16 20:25:00|7526.6|7523.8|7526.1|7523.3|7526.6|7523.8|7526.1|7523.3|0
1631823910000|2021-09-16 20:25:10|||||||||1
1631823940000|2021-09-16 20:25:40|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|7526.3|7523.5|0
1631823970000|2021-09-16 20:26:10|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|0
1631824010000|2021-09-16 20:26:50|7526|7523.2|7526|7523.2|7526.2|7523.4|7526|7523.2|0
1631824020000|2021-09-16 20:27:00|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|7526|7523.2|0
1631824030000|2021-09-16 20:27:10|7526.7|7523.9|7526.5|7523.7|7526.7|7523.9|7526.5|7523.7|0
1631824050000|2021-09-16 20:27:30|7526|7523.2|7526|7523.2|7526|7523.2|7526|7523.2|0
1631824060000|2021-09-16 20:27:40|7525.7|7522.9|7526.7|7523.9|7526.7|7523.9|7525.7|7522.9|53
1631824080000|2021-09-16 20:28:00|7527.7|7524.9|7527.5|7524.7|7527.7|7524.9|7527.5|7524.7|17
1631824090000|2021-09-16 20:28:10|7527.3|7524.5|7527.5|7524.7|7527.7|7524.9|7527.3|7524.5|2
1631824100000|2021-09-16 20:28:20|7527.7|7524.9|7528|7525.2|7528|7525.2|7527.7|7524.9|0
1631824110000|2021-09-16 20:28:30|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|0
1631824120000|2021-09-16 20:28:40|||||||||1
1631824140000|2021-09-16 20:29:00|7528.3|7525.5|7528|7525.2|7528.3|7525.5|7528|7525.2|5
1631824150000|2021-09-16 20:29:10|7527.7|7524.9|7527.7|7524.9|7528.2|7525.4|7527.7|7524.9|1
1631824170000|2021-09-16 20:29:30|||||||||2
1631824180000|2021-09-16 20:29:40|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|7527.3|7524.5|2
1631824190000|2021-09-16 20:29:50|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|0
1631824200000|2021-09-16 20:30:00|7526.7|7523.9|7527|7524.2|7527.2|7524.4|7526.7|7523.9|0
1631824210000|2021-09-16 20:30:10|7526.7|7523.9|7526.7|7523.9|7526.7|7523.9|7526.7|7523.9|1
1631824240000|2021-09-16 20:30:40|7527|7524.2|7527|7524.2|7527|7524.2|7527|7524.2|0
1631824260000|2021-09-16 20:31:00|7526.7|7523.9|7526.7|7523.9|7526.7|7523.9|7526.7|7523.9|0
1631824270000|2021-09-16 20:31:10|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7527|7524.2|0
1631824280000|2021-09-16 20:31:20|7527.4|7524.6|7527.7|7524.9|7527.7|7524.9|7527.4|7524.6|79
1631824290000|2021-09-16 20:31:30|||||||||1
1631824300000|2021-09-16 20:31:40|||||||||1
1631824310000|2021-09-16 20:31:50|7527|7524.2|7527|7524.2|7527|7524.2|7527|7524.2|33
1631824320000|2021-09-16 20:32:00|7526.8|7524|7526.5|7523.7|7526.8|7524|7526.2|7523.4|1
1631824330000|2021-09-16 20:32:10|7526.3|7523.5|7526.2|7523.4|7526.5|7523.7|7526|7523.2|0
1631824340000|2021-09-16 20:32:20|7526|7523.2|7526|7523.2|7526.2|7523.4|7526|7523.2|0
1631824350000|2021-09-16 20:32:30|7526.2|7523.4|7526|7523.2|7526.2|7523.4|7526|7523.2|0
1631824360000|2021-09-16 20:32:40|7525.7|7522.9|7526|7523.2|7526|7523.2|7525.7|7522.9|13
1631824380000|2021-09-16 20:33:00|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|7525.7|7522.9|30
1631824390000|2021-09-16 20:33:10|||||||||11
1631824410000|2021-09-16 20:33:30|7526.7|7523.9|7526.7|7523.9|7526.7|7523.9|7526.5|7523.7|1
1631824420000|2021-09-16 20:33:40|7527|7524.2|7526.5|7523.7|7527|7524.2|7526.5|7523.7|0
1631824430000|2021-09-16 20:33:50|7526.3|7523.5|7526.3|7523.5|7526.5|7523.7|7526.3|7523.5|0
1631824440000|2021-09-16 20:34:00|7526.5|7523.7|7526.3|7523.5|7526.5|7523.7|7526.3|7523.5|0
1631824450000|2021-09-16 20:34:10|7526.5|7523.7|7526.3|7523.5|7526.5|7523.7|7526.3|7523.5|0
1631824460000|2021-09-16 20:34:20|7526.5|7523.7|7526.5|7523.7|7526.5|7523.7|7526.3|7523.5|0
1631824470000|2021-09-16 20:34:30|7526.3|7523.5|7526.5|7523.7|7526.5|7523.7|7526.3|7523.5|1
1631824490000|2021-09-16 20:34:50|7526.3|7523.5|7525.7|7522.9|7526.3|7523.5|7525.7|7522.9|9
1631824520000|2021-09-16 20:35:20|||||||||2
1631824560000|2021-09-16 20:36:00|7524.7|7521.9|7525.7|7522.9|7525.7|7522.9|7524.7|7521.9|12
1631824570000|2021-09-16 20:36:10|7525.5|7522.7|7524|7521.2|7525.5|7522.7|7524|7521.2|0
1631824580000|2021-09-16 20:36:20|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7524|7521.2|0
1631824590000|2021-09-16 20:36:30|7524|7521.2|7524|7521.2|7524|7521.2|7524|7521.2|0
1631824600000|2021-09-16 20:36:40|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|0
1631824610000|2021-09-16 20:36:50|||||||||6
1631824620000|2021-09-16 20:37:00|||||||||1
1631824690000|2021-09-16 20:38:10|||||||||2
1631824710000|2021-09-16 20:38:30|7524|7521.2|7524|7521.2|7524|7521.2|7524|7521.2|0
1631824780000|2021-09-16 20:39:40|7523.7|7520.9|7524|7521.2|7524|7521.2|7523.7|7520.9|0
1631824800000|2021-09-16 20:40:00|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|10
1631824830000|2021-09-16 20:40:30|7524|7521.2|7524|7521.2|7524.2|7521.4|7524|7521.2|6
1631824840000|2021-09-16 20:40:40|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|0
1631824850000|2021-09-16 20:40:50|7524|7521.2|7524|7521.2|7524|7521.2|7524|7521.2|0
1631824900000|2021-09-16 20:41:40|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7523.7|7520.9|51
1631824910000|2021-09-16 20:41:50|7524.7|7521.9|7524|7521.2|7524.7|7521.9|7524|7521.2|56
1631824920000|2021-09-16 20:42:00|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|0
1631824970000|2021-09-16 20:42:50|7524.4|7521.6|7524.2|7521.4|7524.7|7521.9|7524.2|7521.4|2
1631824990000|2021-09-16 20:43:10|7524|7521.2|7524.2|7521.4|7524.2|7521.4|7524|7521.2|0
1631825020000|2021-09-16 20:43:40|7524.4|7521.6|7524.7|7521.9|7524.7|7521.9|7524.4|7521.6|0
1631825040000|2021-09-16 20:44:00|7524.2|7521.4|7523.9|7521.1|7524.2|7521.4|7523.7|7520.9|3
1631825050000|2021-09-16 20:44:10|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|0
1631825080000|2021-09-16 20:44:40|||||||||41
1631825090000|2021-09-16 20:44:50|||||||||1
1631825120000|2021-09-16 20:45:20|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7523.7|7520.9|2
1631825130000|2021-09-16 20:45:30|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|7523.7|7520.9|0
1631825140000|2021-09-16 20:45:40|7524|7521.2|7525|7522.2|7526.3|7523.5|7524|7521.2|11
1631825150000|2021-09-16 20:45:50|7525.2|7522.4|7525.2|7522.4|7525.7|7522.9|7525.2|7522.4|1
1631825160000|2021-09-16 20:46:00|7525|7522.2|7524.7|7521.9|7525|7522.2|7524.3|7521.5|10
1631825170000|2021-09-16 20:46:10|7525|7522.2|7525|7522.2|7525|7522.2|7525|7522.2|0
1631825180000|2021-09-16 20:46:20|7524.5|7521.7|7524.5|7521.7|7524.7|7521.9|7524.5|7521.7|1
1631825190000|2021-09-16 20:46:30|7524.7|7521.9|7524.2|7521.4|7524.7|7521.9|7523.7|7520.9|1
1631825200000|2021-09-16 20:46:40|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|7524.5|7521.7|0
1631825220000|2021-09-16 20:47:00|7524.7|7521.9|7525|7522.2|7525|7522.2|7524.7|7521.9|1
1631825230000|2021-09-16 20:47:10|7525.3|7522.5|7525.5|7522.7|7525.7|7522.9|7525.3|7522.5|1
1631825240000|2021-09-16 20:47:20|7525.3|7522.5|7524.5|7521.7|7525.3|7522.5|7524.5|7521.7|0
1631825250000|2021-09-16 20:47:30|7524|7521.2|7524.2|7521.4|7524.2|7521.4|7524|7521.2|0
1631825260000|2021-09-16 20:47:40|7524|7521.2|7523.7|7520.9|7524|7521.2|7523.7|7520.9|0
1631825280000|2021-09-16 20:48:00|||||||||10
1631825310000|2021-09-16 20:48:30|||||||||4
1631825340000|2021-09-16 20:49:00|||||||||5
1631825350000|2021-09-16 20:49:10|||||||||42
1631825360000|2021-09-16 20:49:20|||||||||13
1631825370000|2021-09-16 20:49:30|7522|7519.2|7522.7|7519.9|7522.7|7519.9|7521.7|7518.9|38
1631825390000|2021-09-16 20:49:50|7522.9|7520.1|7523.2|7520.4|7523.7|7520.9|7522.9|7520.1|9
1631825400000|2021-09-16 20:50:00|7523|7520.2|7524.7|7521.9|7524.7|7521.9|7523|7520.2|3
1631825420000|2021-09-16 20:50:20|7525|7522.2|7525.2|7522.4|7525.2|7522.4|7525|7522.2|13
1631825460000|2021-09-16 20:51:00|7525|7522.2|7525|7522.2|7525|7522.2|7525|7522.2|0
1631825470000|2021-09-16 20:51:10|7524.5|7521.7|7524.2|7521.4|7524.5|7521.7|7524.2|7521.4|0
1631825480000|2021-09-16 20:51:20|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|7524.7|7521.9|0
1631825490000|2021-09-16 20:51:30|7524.5|7521.7|7524.5|7521.7|7524.7|7521.9|7524.2|7521.4|0
1631825500000|2021-09-16 20:51:40|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|7524.2|7521.4|0
1631825510000|2021-09-16 20:51:50|7524.5|7521.7|7524.2|7521.4|7524.5|7521.7|7524.2|7521.4|4
1631825520000|2021-09-16 20:52:00|7524|7521.2|7524.2|7521.4|7524.2|7521.4|7524|7521.2|0
1631825530000|2021-09-16 20:52:10|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7523.2|7520.4|7
1631825540000|2021-09-16 20:52:20|7523|7520.2|7523.2|7520.4|7523.2|7520.4|7523|7520.2|0
1631825550000|2021-09-16 20:52:30|7523|7520.2|7523|7520.2|7523|7520.2|7523|7520.2|0
1631825560000|2021-09-16 20:52:40|7522.7|7519.9|7522.2|7519.4|7522.7|7519.9|7522.2|7519.4|0
1631825570000|2021-09-16 20:52:50|7522|7519.2|7522|7519.2|7522|7519.2|7522|7519.2|0
1631825600000|2021-09-16 20:53:20|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|7522|7519.2|7
1631825610000|2021-09-16 20:53:30|7522.7|7519.9|7523.5|7520.7|7523.5|7520.7|7521.7|7518.9|5
1631825640000|2021-09-16 20:54:00|7523.7|7520.9|7523.3|7520.5|7523.7|7520.9|7523.3|7520.5|0
1631825650000|2021-09-16 20:54:10|7523.7|7520.9|7523.5|7520.7|7523.7|7520.9|7523.5|7520.7|1
1631825660000|2021-09-16 20:54:20|7523.3|7520.5|7523.3|7520.5|7523.3|7520.5|7523.3|7520.5|0
1631825670000|2021-09-16 20:54:30|7522|7519.2|7522.3|7519.5|7522.5|7519.7|7522|7519.2|5
1631825680000|2021-09-16 20:54:40|7522.5|7519.7|7522.3|7519.5|7522.5|7519.7|7522.3|7519.5|2
1631825690000|2021-09-16 20:54:50|7522.5|7519.7|7522.2|7519.4|7522.5|7519.7|7521.7|7518.9|4
1631825700000|2021-09-16 20:55:00|7522.5|7519.7|7524|7521.2|7524|7521.2|7522.5|7519.7|4
1631825710000|2021-09-16 20:55:10|7523.5|7520.7|7525|7522.2|7525.5|7522.7|7523.5|7520.7|13
1631825720000|2021-09-16 20:55:20|7524.8|7522|7524.8|7522|7524.8|7522|7524.8|7522|0
1631825730000|2021-09-16 20:55:30|7524.5|7521.7|7523.3|7520.5|7524.5|7521.7|7523.3|7520.5|1
1631825740000|2021-09-16 20:55:40|7524.3|7521.5|7524|7521.2|7524.5|7521.7|7523.8|7521|304
1631825750000|2021-09-16 20:55:50|7523.8|7521|7523.8|7521|7523.8|7521|7523.8|7521|0
1631825760000|2021-09-16 20:56:00|7523|7520.2|7523|7520.2|7523|7520.2|7523|7520.2|45
1631825780000|2021-09-16 20:56:20|7524|7521.2|7524|7521.2|7524|7521.2|7524|7521.2|1
1631825790000|2021-09-16 20:56:30|7524.6|7521.8|7524.8|7522|7524.8|7522|7524.6|7521.8|2
1631825800000|2021-09-16 20:56:40|7523.9|7521.1|7523.3|7520.5|7523.9|7521.1|7523.3|7520.5|9
1631825840000|2021-09-16 20:57:20|||||||||1
1631825860000|2021-09-16 20:57:40|7523|7520.2|7523.3|7520.5|7523.5|7520.7|7522.3|7519.5|29
1631825870000|2021-09-16 20:57:50|7523|7520.2|7523|7520.2|7523|7520.2|7523|7520.2|1
1631825880000|2021-09-16 20:58:00|7523.2|7520.4|7523|7520.2|7523.2|7520.4|7523|7520.2|0
1631825890000|2021-09-16 20:58:10|7523.3|7520.5|7523.3|7520.5|7523.8|7521|7522.8|7520|4
1631825900000|2021-09-16 20:58:20|7522.8|7520|7522.8|7520|7523.3|7520.5|7522.8|7520|0
1631825910000|2021-09-16 20:58:30|7523|7520.2|7523|7520.2|7523|7520.2|7523|7520.2|0
1631825920000|2021-09-16 20:58:40|7522.3|7519.5|7522.7|7519.9|7522.8|7520|7522.3|7519.5|2
1631825930000|2021-09-16 20:58:50|7523.3|7520.5|7522|7519.2|7523.3|7520.5|7522|7519.2|3
1631825940000|2021-09-16 20:59:00|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|7522.5|7519.7|0
1631825950000|2021-09-16 20:59:10|7522.9|7520.1|7523.8|7521|7524.2|7521.4|7522.3|7519.5|50
1631825970000|2021-09-16 20:59:30|7523|7520.2|7524|7521.2|7524.2|7521.4|7523|7520.2|1
1631825980000|2021-09-16 20:59:40|7524.2|7521.4|7524.5|7521.7|7524.5|7521.7|7523|7520.2|2
1631825990000|2021-09-16 20:59:50|7524|7521.2|7522.7|7519.9|7524|7521.2|7522|7519.2|1
1631826000000|2021-09-16 21:00:00|7523|7520.2|7524.6|7514.6|7527.6|7520.2|7522.8|7514.6|0
1631826020000|2021-09-16 21:00:20|7524.8|7514.8|7524.6|7514.6|7524.8|7514.8|7524.6|7514.6|0
1631826150000|2021-09-16 21:02:30|7524.8|7514.8|7524.8|7514.8|7524.8|7514.8|7524.6|7514.6|0
1631826160000|2021-09-16 21:02:40|7524.6|7514.6|7524.8|7514.8|7524.8|7514.8|7524.6|7514.6|0
1631826170000|2021-09-16 21:02:50|7524.6|7514.6|7524.6|7514.6|7524.8|7514.8|7524.6|7514.6|0
1631826200000|2021-09-16 21:03:20|||||||||1
1631826240000|2021-09-16 21:04:00|7524.8|7514.8|7524.8|7514.8|7524.8|7514.8|7524.8|7514.8|0
1631826280000|2021-09-16 21:04:40|7525.6|7515.6|7525.6|7515.6|7525.6|7515.6|7525.6|7515.6|1
1631826610000|2021-09-16 21:10:10|||||||||1
1631826810000|2021-09-16 21:13:30|7525.4|7515.4|7526.9|7516.9|7526.9|7516.9|7525.4|7515.4|0
1631826820000|2021-09-16 21:13:40|7526.7|7516.7|7526.9|7516.9|7526.9|7516.9|7526.4|7516.4|0
1631826830000|2021-09-16 21:13:50|7526.4|7516.4|7526.9|7516.9|7526.9|7516.9|7526.4|7516.4|0
1631827680000|2021-09-16 21:28:00|7526.8|7516.8|7526.8|7516.8|7526.8|7516.8|7526.8|7516.8|0
1631829590000|2021-09-16 21:59:50|||||||||1
1631836800000|2021-09-17 00:00:00|7521.5|7518.7|7521.5|7518.7|7521.5|7518.7|7520.5|7517.7|0
1631836810000|2021-09-17 00:00:10|7520.7|7517.9|7521.6|7518.8|7521.6|7518.8|7520|7517.2|71
1631836820000|2021-09-17 00:00:20|7522.4|7519.6|7522.2|7519.4|7523.2|7520.4|7522|7519.2|12
1631836830000|2021-09-17 00:00:30|7522.7|7519.9|7524.9|7522.1|7525.4|7522.6|7522.7|7519.9|8
1631836840000|2021-09-17 00:00:40|7524.7|7521.9|7525.2|7522.4|7525.4|7522.6|7523.5|7520.7|6
1631836850000|2021-09-17 00:00:50|7525.4|7522.6|7525.9|7523.1|7525.9|7523.1|7525.2|7522.4|5
1631836860000|2021-09-17 00:01:00|7523.5|7520.7|7523.5|7520.7|7524.3|7520.9|7521|7518.2|9
1631836870000|2021-09-17 00:01:10|7524.2|7521.4|7523.5|7520.7|7525.5|7522.7|7523.5|7520.7|1
1631836880000|2021-09-17 00:01:20|7522.2|7519.4|7521.9|7519.1|7522.2|7519.4|7521.5|7518.7|0
1631836890000|2021-09-17 00:01:30|7521.7|7518.9|7523.5|7520.7|7523.5|7520.7|7521.5|7518.3|3
1631836900000|2021-09-17 00:01:40|7524.3|7521.5|7523.5|7520.7|7525.9|7523.1|7523.5|7520.6|12
1631836910000|2021-09-17 00:01:50|7523|7519|7521.9|7519.1|7523|7519.8|7521.7|7518.3|0
1631836920000|2021-09-17 00:02:00|7522.3|7518.3|7522.4|7519.6|7522.4|7519.6|7521.9|7518.3|1
1631836930000|2021-09-17 00:02:10|7523.9|7521.1|7523.9|7521.1|7524.1|7521.3|7523.9|7521.1|3
1631836950000|2021-09-17 00:02:30|7524.3|7520.3|7523.2|7520.4|7524.5|7520.5|7523.2|7520.3|0
1631836960000|2021-09-17 00:02:40|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|0
1631836970000|2021-09-17 00:02:50|7522.4|7519.6|7521.9|7519.1|7522.4|7519.6|7521.9|7519.1|0
1631836980000|2021-09-17 00:03:00|7521.4|7518.6|7522.4|7519.6|7522.4|7519.6|7521.4|7518.6|5
1631836990000|2021-09-17 00:03:10|7522.2|7519.4|7522.2|7519.4|7522.4|7519.6|7522.2|7519.4|0
1631837000000|2021-09-17 00:03:20|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|0
1631837010000|2021-09-17 00:03:30|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|7522.2|7519.4|1
1631837020000|2021-09-17 00:03:40|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|0
1631837030000|2021-09-17 00:03:50|7521.7|7518.9|7521.7|7518.9|7521.7|7518.9|7521.7|7518.9|0
1631837040000|2021-09-17 00:04:00|7521.9|7519.1|7524.2|7521.4|7524.4|7521.6|7521.9|7519.1|8
1631837050000|2021-09-17 00:04:10|7524.7|7520.7|7525.4|7522.6|7525.9|7523.1|7524.2|7520.7|0
1631837060000|2021-09-17 00:04:20|7525.2|7522.4|7525.2|7522.4|7525.4|7522.6|7525.2|7522.4|0
1631837070000|2021-09-17 00:04:30|7525.7|7522.9|7525.9|7523.1|7525.9|7523.1|7525.7|7522.9|0
1631837080000|2021-09-17 00:04:40|7525.7|7522.9|7525.9|7523.1|7525.9|7523.1|7524.9|7522.1|2
1631837090000|2021-09-17 00:04:50|7525.5|7522.7|7524.4|7521.6|7525.5|7522.7|7524.4|7521.6|2
1631837100000|2021-09-17 00:05:00|7524.9|7522.1|7524.9|7522.1|7524.9|7522.1|7524.7|7521.9|1
1631837110000|2021-09-17 00:05:10|7524.7|7521.9|7524.9|7522.1|7524.9|7522.1|7524.7|7521.9|0
1631837130000|2021-09-17 00:05:30|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|7525.2|7522.4|0
1631837140000|2021-09-17 00:05:40|7524.9|7522.1|7524.9|7522.1|7524.9|7522.1|7524.9|7522.1|0
1631837150000|2021-09-17 00:05:50|7525.2|7522.4|7526.4|7523.6|7526.7|7523.9|7525.2|7522.4|8
1631837160000|2021-09-17 00:06:00|7526.7|7523.9|7527.4|7524.6|7527.4|7524.6|7526.7|7523.9|59
1631837170000|2021-09-17 00:06:10|7527.7|7524.9|7528.4|7525.6|7528.4|7525.6|7527.7|7524.9|8
1631837190000|2021-09-17 00:06:30|7528.1|7525.3|7527.9|7525.1|7528.1|7525.3|7527.9|7525.1|2
1631837200000|2021-09-17 00:06:40|7527.7|7524.9|7526.9|7524.1|7527.7|7524.9|7526.9|7524.1|2
1631837240000|2021-09-17 00:07:20|7527.4|7524.6|7528.2|7525.4|7528.2|7525.4|7527.4|7524.6|2
1631837250000|2021-09-17 00:07:30|7527.9|7525.1|7528.7|7525.9|7528.7|7525.9|7527.9|7525.1|0
1631837260000|2021-09-17 00:07:40|7529.2|7526.4|7528.9|7526.1|7529.2|7526.4|7528.7|7525.9|1
1631837270000|2021-09-17 00:07:50|||||||||1
1631837310000|2021-09-17 00:08:30|7528.7|7525.9|7528.9|7526.1|7528.9|7526.1|7528.7|7525.9|0
1631837320000|2021-09-17 00:08:40|7528.7|7525.9|7528.7|7525.9|7528.9|7526.1|7528.7|7525.9|0
1631837330000|2021-09-17 00:08:50|7528.9|7526.1|7526.7|7523.9|7528.9|7526.1|7526.7|7523.9|8
1631837340000|2021-09-17 00:09:00|7526.9|7524.1|7526.7|7523.9|7526.9|7524.1|7526.7|7523.9|0
1631837350000|2021-09-17 00:09:10|7526.4|7523.6|7526.2|7523.4|7526.4|7523.6|7526.2|7523.4|2
1631837370000|2021-09-17 00:09:30|7525.9|7523.1|7526.4|7523.6|7526.4|7523.6|7525.9|7523.1|1
1631837390000|2021-09-17 00:09:50|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|7527.2|7524.4|2
1631837400000|2021-09-17 00:10:00|7526.9|7524.1|7528.7|7525.9|7528.7|7525.9|7526.9|7524.1|0
1631837410000|2021-09-17 00:10:10|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|7528.4|7525.6|1
1631837420000|2021-09-17 00:10:20|7527.9|7525.1|7526.2|7523.4|7527.9|7525.1|7526.2|7523.4|2
1631837430000|2021-09-17 00:10:30|7526|7523.2|7525.5|7522.7|7526|7523.2|7525.5|7522.7|3
1631837440000|2021-09-17 00:10:40|7525|7522.2|7523.9|7521.1|7525|7522.2|7523.9|7521.1|0
1631837460000|2021-09-17 00:11:00|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|0
1631837470000|2021-09-17 00:11:10|7522.9|7520.1|7521.9|7519.1|7522.9|7520.1|7521.9|7519.1|11
1631837480000|2021-09-17 00:11:20|7521.7|7518.9|7522.3|7518.3|7522.3|7518.9|7521.7|7518.3|0
1631837490000|2021-09-17 00:11:30|7521.5|7518.7|7521.2|7518.4|7521.5|7518.7|7521.2|7518.4|0
1631837500000|2021-09-17 00:11:40|7520.7|7517.9|7520.4|7517.6|7520.9|7518.1|7520.4|7517.6|0
1631837520000|2021-09-17 00:12:00|7520.8|7518|7521.7|7518.9|7521.7|7518.9|7520.8|7518|0
1631837530000|2021-09-17 00:12:10|7521.9|7519.1|7521.2|7518.4|7522.3|7519.1|7521.2|7518|1
1631837550000|2021-09-17 00:12:30|7520.9|7518.1|7522|7518|7522.3|7519.1|7520.9|7518|0
1631837560000|2021-09-17 00:12:40|7520.9|7518.1|7520.9|7518.1|7520.9|7518.1|7520.9|7518.1|0
1631837570000|2021-09-17 00:12:50|7520.5|7517.7|7520.2|7517.4|7520.5|7517.7|7520.2|7517.4|0
1631837580000|2021-09-17 00:13:00|||||||||1
1631837590000|2021-09-17 00:13:10|7518.9|7516.1|7519.3|7516.5|7519.3|7516.5|7518.9|7516.1|1
1631837610000|2021-09-17 00:13:30|7519.9|7517.1|7519.9|7517.1|7519.9|7517.1|7519.9|7517.1|0
1631837630000|2021-09-17 00:13:50|7519.5|7516.7|7519.2|7516.4|7519.5|7516.7|7519.2|7516.4|0
1631837650000|2021-09-17 00:14:10|7519.1|7516.3|7519.9|7517.1|7519.9|7517.1|7519.1|7516.3|0
1631837680000|2021-09-17 00:14:40|7519.7|7516.9|7519.5|7516.7|7519.7|7516.9|7519.5|7516.7|1
1631837700000|2021-09-17 00:15:00|7518.9|7516.1|7517.9|7515.1|7518.9|7516.1|7517.9|7515.1|6
1631837720000|2021-09-17 00:15:20|7519|7515|7518.2|7515.4|7519|7515.4|7518.2|7515|0
1631837730000|2021-09-17 00:15:30|7518.9|7516.1|7519.3|7515.3|7519.3|7516.1|7518.9|7515.3|0
1631837740000|2021-09-17 00:15:40|7518.6|7515.8|7518.7|7515.9|7520|7516.1|7518.5|7515.7|0
1631837750000|2021-09-17 00:15:50|7518.2|7515.4|7518.2|7515.4|7518.2|7515.4|7518.2|7515.4|0
1631837760000|2021-09-17 00:16:00|7517.9|7515.1|7517.7|7514.9|7517.9|7515.1|7517.7|7514.9|0
1631837770000|2021-09-17 00:16:10|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|0
1631837780000|2021-09-17 00:16:20|7516.9|7514.1|7517.7|7514.9|7517.7|7514.9|7516.9|7514.1|1
1631837790000|2021-09-17 00:16:30|7517.5|7514.7|7516.9|7514.1|7517.5|7514.7|7516.7|7513.9|0
1631837820000|2021-09-17 00:17:00|||||||||1
1631837850000|2021-09-17 00:17:30|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|0
1631837860000|2021-09-17 00:17:40|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|7516.7|7513.9|0
1631837870000|2021-09-17 00:17:50|7516.7|7513.9|7516.9|7514.1|7516.9|7514.1|7516.7|7513.9|0
1631837880000|2021-09-17 00:18:00|7516.7|7513.9|7517.4|7514.6|7517.4|7514.6|7516.7|7513.9|0
1631837890000|2021-09-17 00:18:10|7516.9|7514.1|7517.9|7515.1|7517.9|7515.1|7516.9|7514.1|4
1631837910000|2021-09-17 00:18:30|7518.6|7515.8|7518.9|7516.1|7518.9|7516.1|7518.6|7515.8|0
1631837940000|2021-09-17 00:19:00|7518.5|7515.7|7517|7514.2|7518.5|7515.7|7517|7514.2|0
1631837950000|2021-09-17 00:19:10|7516.7|7513.9|7517.9|7515.1|7517.9|7515.1|7516.7|7513.9|1
1631837970000|2021-09-17 00:19:30|7518.2|7515.4|7518.5|7515.7|7518.9|7516.1|7518.2|7515.4|0
1631837980000|2021-09-17 00:19:40|7518.2|7515.4|7518|7515.2|7518.2|7515.4|7518|7515.2|0
1631837990000|2021-09-17 00:19:50|7517.5|7514.7|7517.2|7514.4|7517.5|7514.7|7517.2|7514.4|1
1631838000000|2021-09-17 00:20:00|7517.6|7514.8|7517.6|7514.8|7517.6|7514.8|7517.6|7514.8|0
1631838010000|2021-09-17 00:20:10|7518.2|7515.4|7518.9|7516.1|7518.9|7516.1|7518.2|7515.4|0
1631838030000|2021-09-17 00:20:30|7518.7|7515.9|7518.7|7515.9|7518.9|7516.1|7518.7|7515.9|0
1631838050000|2021-09-17 00:20:50|7518.1|7515.3|7517.2|7514.4|7518.1|7515.3|7517.2|7514.4|1
1631838070000|2021-09-17 00:21:10|7518|7514|7517.2|7514.4|7518|7514.4|7517.2|7514|0
1631838080000|2021-09-17 00:21:20|7517.4|7514.6|7517.2|7514.4|7517.7|7514.9|7517.2|7514.4|0
1631838090000|2021-09-17 00:21:30|7517.5|7514.7|7516.7|7513.9|7517.5|7514.7|7516.7|7513.9|0
1631838100000|2021-09-17 00:21:40|7516.4|7513.6|7516.9|7514.1|7516.9|7514.1|7516.2|7513.4|13
1631838110000|2021-09-17 00:21:50|7516.7|7513.9|7516.7|7513.9|7516.9|7514.1|7516.7|7513.9|0
1631838120000|2021-09-17 00:22:00|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|2
1631838130000|2021-09-17 00:22:10|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|0
1631838160000|2021-09-17 00:22:40|7516.9|7514.1|7516.7|7513.9|7516.9|7514.1|7516.7|7513.9|2
1631838170000|2021-09-17 00:22:50|7516.9|7514.1|7517.2|7514.4|7517.2|7514.4|7516.9|7514.1|0
1631838180000|2021-09-17 00:23:00|7516.9|7514.1|7516.5|7513.7|7516.9|7514.1|7516.5|7513.7|1
1631838200000|2021-09-17 00:23:20|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|0
1631838210000|2021-09-17 00:23:30|7517.1|7514.3|7517.9|7515.1|7517.9|7515.1|7517.1|7514.3|3
1631838220000|2021-09-17 00:23:40|7517.5|7514.7|7516.5|7513.7|7517.5|7514.7|7516.5|7513.7|1
1631838240000|2021-09-17 00:24:00|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|0
1631838250000|2021-09-17 00:24:10|7515.7|7512.9|7515.9|7513.1|7515.9|7513.1|7515.7|7512.9|0
1631838290000|2021-09-17 00:24:50|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|7515.7|7512.9|0
1631838300000|2021-09-17 00:25:00|7515.9|7513.1|7516.7|7513.9|7516.7|7513.9|7515.9|7513.1|0
1631838330000|2021-09-17 00:25:30|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|0
1631838340000|2021-09-17 00:25:40|7516.6|7513.8|7516.9|7514.1|7516.9|7514.1|7516.5|7513.7|0
1631838360000|2021-09-17 00:26:00|7517.2|7514.4|7516.9|7514.1|7517.2|7514.4|7516.7|7513.9|0
1631838370000|2021-09-17 00:26:10|7516.5|7513.7|7516.7|7513.9|7516.7|7513.9|7516.5|7513.7|1
1631838380000|2021-09-17 00:26:20|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|7516.9|7514.1|0
1631838420000|2021-09-17 00:27:00|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|7517.2|7514.4|0
1631838430000|2021-09-17 00:27:10|7517.7|7514.9|7516.9|7514.1|7517.7|7514.9|7516.9|7514.1|1
1631838480000|2021-09-17 00:28:00|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|7516.7|7513.9|0
1631838490000|2021-09-17 00:28:10|7516.2|7513.4|7516.9|7514.1|7516.9|7514.1|7516.2|7513.4|0
1631838500000|2021-09-17 00:28:20|7516.5|7513.7|7518.2|7515.4|7518.4|7515.6|7516.5|7513.7|72
1631838520000|2021-09-17 00:28:40|7517.9|7515.1|7518.4|7515.6|7518.4|7515.6|7517.9|7515.1|0
1631838530000|2021-09-17 00:28:50|7517.9|7515.1|7517.7|7514.9|7517.9|7515.1|7517.7|7514.9|0
1631838540000|2021-09-17 00:29:00|7517.5|7514.7|7518.2|7515.4|7518.2|7515.4|7517.2|7514.4|1
1631838560000|2021-09-17 00:29:20|7518.4|7515.6|7518.6|7515.8|7518.6|7515.8|7518.4|7515.6|0
1631838570000|2021-09-17 00:29:30|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|2
1631838580000|2021-09-17 00:29:40|7518.7|7515.9|7518.9|7516.1|7518.9|7516.1|7518.7|7515.9|0
1631838600000|2021-09-17 00:30:00|7519.1|7516.3|7519.4|7516.6|7519.4|7516.6|7519.1|7516.3|0
1631838610000|2021-09-17 00:30:10|7519|7516.2|7517.9|7515.1|7519|7516.2|7517.9|7515.1|1
1631838620000|2021-09-17 00:30:20|7518.1|7515.3|7518.7|7515.9|7518.7|7515.9|7518.1|7515.3|0
1631838640000|2021-09-17 00:30:40|7518.9|7516.1|7518.7|7515.9|7518.9|7516.1|7518.7|7515.9|0
1631838650000|2021-09-17 00:30:50|7518.9|7516.1|7518.9|7516.1|7519.2|7516.4|7518.9|7516.1|2
1631838660000|2021-09-17 00:31:00|7518.7|7515.9|7519.4|7516.6|7519.4|7516.6|7518.7|7515.9|0
1631838690000|2021-09-17 00:31:30|7519.1|7516.3|7518.9|7516.1|7519.1|7516.3|7518.9|7516.1|2
1631838720000|2021-09-17 00:32:00|7519.6|7516.8|7519.7|7516.9|7519.7|7516.9|7519.6|7516.8|2
1631838730000|2021-09-17 00:32:10|7519.9|7517.1|7519.7|7516.9|7519.9|7517.1|7519.7|7516.9|0
1631838740000|2021-09-17 00:32:20|7519.9|7517.1|7519.9|7517.1|7519.9|7517.1|7519.9|7517.1|0
1631838750000|2021-09-17 00:32:30|7520.4|7517.6|7520.6|7517.8|7520.6|7517.8|7520.4|7517.6|0
1631838760000|2021-09-17 00:32:40|7520.9|7518.1|7520.9|7518.1|7520.9|7518.1|7520.9|7518.1|0
1631838770000|2021-09-17 00:32:50|||||||||1
1631838780000|2021-09-17 00:33:00|7521.1|7518.3|7521.4|7518.6|7521.4|7518.6|7521.1|7518.3|1
1631838790000|2021-09-17 00:33:10|7520.8|7518|7519.9|7517.1|7520.8|7518|7519.9|7517.1|2
1631838840000|2021-09-17 00:34:00|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|7519.7|7516.9|0
1631838850000|2021-09-17 00:34:10|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|7519.4|7516.6|0
1631838860000|2021-09-17 00:34:20|7519.1|7516.3|7518.9|7516.1|7519.1|7516.3|7518.9|7516.1|1
1631838870000|2021-09-17 00:34:30|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|0
1631838880000|2021-09-17 00:34:40|7518.5|7515.7|7518.7|7515.9|7518.7|7515.9|7518.4|7515.6|3
1631838890000|2021-09-17 00:34:50|7518.9|7516.1|7519.2|7516.4|7519.2|7516.4|7518.7|7515.9|1
1631838900000|2021-09-17 00:35:00|7518.9|7516.1|7518.7|7515.9|7518.9|7516.1|7518.7|7515.9|0
1631838910000|2021-09-17 00:35:10|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|7518.9|7516.1|1
1631838920000|2021-09-17 00:35:20|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|7518.7|7515.9|0
1631838930000|2021-09-17 00:35:30|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|7518.5|7515.7|1
1631838940000|2021-09-17 00:35:40|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|7517.9|7515.1|0
1631838960000|2021-09-17 00:36:00|7517.5|7514.7|7517.2|7514.4|7517.5|7514.7|7517.2|7514.4|0
1631838970000|2021-09-17 00:36:10|7517.4|7514.6|7517.7|7514.9|7517.7|7514.9|7517.4|7514.6|0
1631838980000|2021-09-17 00:36:20|7517|7514.2|7516.9|7514.1|7517|7514.2|7516.9|7514.1|1
1631838990000|2021-09-17 00:36:30|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|0
1631839000000|2021-09-17 00:36:40|7517.7|7514.9|7517.2|7514.4|7517.7|7514.9|7517.2|7514.4|0
1631839050000|2021-09-17 00:37:30|7517.3|7514.5|7517.8|7515|7517.8|7515|7517.3|7514.5|1
1631839070000|2021-09-17 00:37:50|7517.6|7514.8|7517.8|7515|7517.8|7515|7517.6|7514.8|1
1631839100000|2021-09-17 00:38:20|7517.6|7514.8|7517.6|7514.8|7517.6|7514.8|7517.6|7514.8|0
1631839110000|2021-09-17 00:38:30|7517.3|7514.5|7517.8|7515|7517.8|7515|7517.3|7514.5|0
1631839130000|2021-09-17 00:38:50|||||||||1
1631839150000|2021-09-17 00:39:10|7518|7515.2|7518.8|7516|7518.8|7516|7518|7515.2|0
1631839160000|2021-09-17 00:39:20|7519.6|7516.8|7519.8|7517|7519.8|7517|7519.6|7516.8|0
1631839190000|2021-09-17 00:39:50|||||||||1
1631839230000|2021-09-17 00:40:30|||||||||1
1631839240000|2021-09-17 00:40:40|7519.6|7516.8|7519.3|7516.5|7519.6|7516.8|7519.3|7516.5|0
1631839250000|2021-09-17 00:40:50|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|7519.5|7516.7|1
1631839260000|2021-09-17 00:41:00|7519.8|7517|7519.8|7517|7519.8|7517|7519.8|7517|0
1631839270000|2021-09-17 00:41:10|7519.6|7516.8|7517.3|7514.5|7519.6|7516.8|7517.3|7514.5|1
1631839280000|2021-09-17 00:41:20|7517.1|7514.3|7517.1|7514.3|7517.1|7514.3|7517.1|7514.3|0
1631839290000|2021-09-17 00:41:30|7516.8|7514|7517.8|7515|7517.8|7515|7516.8|7514|2
1631839320000|2021-09-17 00:42:00|7517.1|7514.3|7517.1|7514.3|7517.1|7514.3|7517.1|7514.3|0
1631839360000|2021-09-17 00:42:40|7517.8|7515|7517.8|7515|7517.8|7515|7517.8|7515|0
1631839370000|2021-09-17 00:42:50|||||||||1
1631839410000|2021-09-17 00:43:30|7518.1|7515.3|7517.8|7515|7518.1|7515.3|7517.6|7514.8|0
1631839420000|2021-09-17 00:43:40|7517.6|7514.8|7517.8|7515|7517.8|7515|7517.6|7514.8|1
1631839430000|2021-09-17 00:43:50|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|7517.4|7514.6|2
1631839440000|2021-09-17 00:44:00|7517.1|7514.3|7516.3|7513.5|7517.1|7514.3|7516.3|7513.5|0
1631839450000|2021-09-17 00:44:10|7516.1|7513.3|7516.1|7513.3|7516.3|7513.5|7516.1|7513.3|1
1631839470000|2021-09-17 00:44:30|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|7516.3|7513.5|0
1631839480000|2021-09-17 00:44:40|7516.8|7514|7516.8|7514|7516.8|7514|7516.8|7514|0
1631839500000|2021-09-17 00:45:00|7517|7514.2|7517.3|7514.5|7517.3|7514.5|7517|7514.2|0
1631839510000|2021-09-17 00:45:10|7516.8|7514|7516.1|7513.3|7516.8|7514|7516.1|7513.3|2
1631839540000|2021-09-17 00:45:40|7515.6|7512.8|7515.8|7513|7515.8|7513|7515.6|7512.8|0
1631839590000|2021-09-17 00:46:30|7515.3|7512.5|7514.8|7512|7515.6|7512.5|7514.8|7511.6|8
1631839610000|2021-09-17 00:46:50|7514.6|7511.8|7514.6|7511.8|7514.8|7512|7514.6|7511.8|0
1631839630000|2021-09-17 00:47:10|7514.8|7512|7514.8|7512|7514.8|7512|7514.8|7512|0
1631839640000|2021-09-17 00:47:20|7514.6|7511.8|7514.8|7512|7514.8|7512|7514.6|7511.8|0
1631839670000|2021-09-17 00:47:50|7514.6|7511.8|7514.8|7512|7514.8|7512|7514.6|7511.8|1
1631839700000|2021-09-17 00:48:20|7514.6|7511.8|7514.6|7511.8|7514.8|7512|7514.6|7511.8|0
1631839710000|2021-09-17 00:48:30|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|0
1631839730000|2021-09-17 00:48:50|7514.6|7511.8|7514.8|7512|7514.8|7512|7514.6|7511.8|1
1631839750000|2021-09-17 00:49:10|7514.2|7511.4|7514.5|7511.7|7514.5|7511.7|7513.6|7510.8|13
1631839770000|2021-09-17 00:49:30|7514.8|7512|7514.1|7511.3|7514.8|7512|7514.1|7511.3|1
1631839780000|2021-09-17 00:49:40|7513.8|7511|7513.6|7510.8|7513.8|7511|7513.6|7510.8|0
1631839790000|2021-09-17 00:49:50|7513.3|7510.5|7513.3|7510.5|7513.3|7510.5|7513.3|7510.5|1
1631839800000|2021-09-17 00:50:00|7513.6|7510.8|7512.8|7510|7513.6|7510.8|7512.8|7510|7
1631839810000|2021-09-17 00:50:10|7513.6|7510.8|7513.8|7511|7513.8|7511|7513.6|7510.8|0
1631839820000|2021-09-17 00:50:20|7513.6|7510.8|7512.6|7509.8|7513.6|7510.8|7512.6|7509.8|7
1631839850000|2021-09-17 00:50:50|7512.8|7510|7512.5|7509.7|7512.8|7510|7512.5|7509.7|0
1631839860000|2021-09-17 00:51:00|7512.8|7510|7512.3|7509.5|7512.8|7510|7512.3|7509.5|16
1631839870000|2021-09-17 00:51:10|7512.1|7509.3|7511.5|7508.7|7512.1|7509.3|7511.1|7508.3|4
1631839880000|2021-09-17 00:51:20|7511.1|7508.3|7510.8|7508|7511.3|7508.5|7510.8|7508|13
1631839900000|2021-09-17 00:51:40|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|0
1631839910000|2021-09-17 00:51:50|7510.4|7506.4|7509.1|7506.3|7510.4|7506.4|7508.6|7505.8|36
1631839930000|2021-09-17 00:52:10|||||||||1
1631839950000|2021-09-17 00:52:30|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|1
1631839960000|2021-09-17 00:52:40|7509.6|7506.8|7508.9|7506.1|7509.6|7506.8|7508.9|7506.1|2
1631839970000|2021-09-17 00:52:50|7508.6|7505.8|7507.8|7505|7508.6|7505.8|7507.1|7504.2|5
1631839980000|2021-09-17 00:53:00|7508.1|7505.3|7507.8|7505|7508.1|7505.3|7507.4|7504.6|0
1631839990000|2021-09-17 00:53:10|7507.9|7505.1|7507.6|7504.8|7507.9|7505.1|7507.6|7504.8|0
1631840000000|2021-09-17 00:53:20|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|1
1631840010000|2021-09-17 00:53:30|7507.3|7504.5|7508.1|7505.3|7508.1|7505.3|7507.3|7504.5|0
1631840020000|2021-09-17 00:53:40|||||||||1
1631840030000|2021-09-17 00:53:50|7507.8|7505|7507.8|7505|7507.8|7505|7507.8|7505|1
1631840040000|2021-09-17 00:54:00|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|0
1631840050000|2021-09-17 00:54:10|7508.3|7505.5|7508.6|7505.8|7508.8|7506|7508.3|7505.5|0
1631840060000|2021-09-17 00:54:20|7507.7|7504.9|7507.7|7504.9|7507.7|7504.9|7507.7|7504.9|3
1631840070000|2021-09-17 00:54:30|7507.4|7504.6|7503.1|7500.3|7510|7504.6|7503.1|7500|104
1631840090000|2021-09-17 00:54:50|7502.9|7500.1|7503.6|7500.8|7503.6|7500.8|7502.9|7500.1|3
1631840100000|2021-09-17 00:55:00|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|7503.4|7500.6|1
1631840110000|2021-09-17 00:55:10|7503.6|7500.8|7504.4|7501.6|7504.4|7501.6|7503.6|7500.8|1
1631840130000|2021-09-17 00:55:30|7504.6|7501.8|7505.4|7502.6|7505.4|7502.6|7504.6|7501.8|6
1631840140000|2021-09-17 00:55:40|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|0
1631840170000|2021-09-17 00:56:10|7504.9|7502.1|7503.8|7501|7504.9|7502.1|7503.6|7500.8|2
1631840180000|2021-09-17 00:56:20|7503.6|7500.8|7503.6|7500.8|7503.8|7501|7503.6|7500.8|0
1631840190000|2021-09-17 00:56:30|7503.4|7500.6|7504.1|7501.3|7504.1|7501.3|7503.4|7500.6|1
1631840200000|2021-09-17 00:56:40|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|0
1631840210000|2021-09-17 00:56:50|7504.8|7502|7504.8|7502|7504.8|7502|7504.6|7501.8|0
1631840250000|2021-09-17 00:57:30|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|0
1631840260000|2021-09-17 00:57:40|7504.8|7502|7504.8|7502|7504.8|7502|7504.6|7501.8|1
1631840270000|2021-09-17 00:57:50|||||||||1
1631840290000|2021-09-17 00:58:10|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|0
1631840310000|2021-09-17 00:58:30|7505.4|7502.6|7505.6|7502.8|7505.8|7503|7505.4|7502.6|1
1631840330000|2021-09-17 00:58:50|7505.8|7503|7507.1|7504.3|7507.1|7504.3|7505.8|7503|2
1631840340000|2021-09-17 00:59:00|7506.8|7504|7506.8|7504|7507.2|7504|7506.8|7503.2|0
1631840350000|2021-09-17 00:59:10|7506.6|7503.8|7506.1|7503.3|7506.6|7503.8|7506.1|7503.3|1
1631840360000|2021-09-17 00:59:20|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|7505.9|7503.1|0
1631840370000|2021-09-17 00:59:30|7505.7|7502.9|7505.1|7502.3|7505.7|7502.9|7505.1|7502.3|2
1631840400000|2021-09-17 01:00:00|7505.4|7502.6|7503.6|7500.8|7505.4|7502.6|7502.8|7500|11
1631840410000|2021-09-17 01:00:10|7502.8|7500|7503.8|7501|7504.1|7501.3|7502.8|7500|8
1631840420000|2021-09-17 01:00:20|7503.9|7501.1|7504.3|7501.5|7504.3|7501.5|7502.3|7499.5|4
1631840430000|2021-09-17 01:00:30|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|0
1631840440000|2021-09-17 01:00:40|7504.3|7501.5|7504.8|7502|7504.8|7502|7504.1|7501.3|1
1631840450000|2021-09-17 01:00:50|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|1
1631840460000|2021-09-17 01:01:00|7505.6|7502.8|7506.8|7504|7506.8|7504|7505.6|7502.8|0
1631840470000|2021-09-17 01:01:10|7506.6|7503.8|7506.1|7503.3|7506.6|7503.8|7506.1|7503.3|2
1631840480000|2021-09-17 01:01:20|7506.3|7503.5|7504.8|7502|7506.3|7503.5|7504.4|7501.6|5
1631840490000|2021-09-17 01:01:30|7505.1|7502.3|7506.1|7503.3|7506.1|7503.3|7505.1|7502.3|6
1631840510000|2021-09-17 01:01:50|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|0
1631840520000|2021-09-17 01:02:00|7506.8|7504|7506.8|7504|7507.3|7504.5|7506.4|7503.6|10
1631840530000|2021-09-17 01:02:10|7507.1|7504.3|7506.1|7503.3|7507.1|7504.3|7506.1|7503.3|2
1631840540000|2021-09-17 01:02:20|7506.6|7503.8|7507.4|7504.6|7507.4|7504.6|7506.6|7503.8|1
1631840550000|2021-09-17 01:02:30|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|0
1631840560000|2021-09-17 01:02:40|7507.8|7505|7507.4|7504.6|7508.1|7505.3|7507.4|7504.6|45
1631840570000|2021-09-17 01:02:50|7506.6|7503.8|7507.1|7504.3|7507.1|7504.3|7506.6|7503.8|3
1631840580000|2021-09-17 01:03:00|7506.8|7504|7506.6|7503.8|7506.8|7504|7506.4|7503.6|3
1631840590000|2021-09-17 01:03:10|7507.2|7504.4|7507.4|7504.6|7508|7505.2|7507.2|7504.4|5
1631840600000|2021-09-17 01:03:20|7508.1|7505.3|7507.4|7504.6|7508.1|7505.3|7507.4|7504.6|0
1631840610000|2021-09-17 01:03:30|7508.1|7505.3|7507.4|7504.6|7508.1|7505.3|7507.4|7504.6|0
1631840620000|2021-09-17 01:03:40|7507.6|7504.8|7507.4|7504.6|7507.6|7504.8|7507.4|7504.6|0
1631840640000|2021-09-17 01:04:00|7508.1|7505.3|7509.4|7506.6|7509.6|7506.8|7508.1|7504.9|18
1631840650000|2021-09-17 01:04:10|7509.6|7506.8|7510.3|7507.5|7510.8|7508|7509.6|7506.8|35
1631840660000|2021-09-17 01:04:20|7510.1|7507.3|7508.6|7505.8|7510.1|7507.3|7508.6|7505.8|1
1631840670000|2021-09-17 01:04:30|7508.4|7505.6|7509.4|7506.6|7509.6|7506.8|7508.4|7505.6|9
1631840680000|2021-09-17 01:04:40|7509.2|7506.4|7508.4|7505.6|7509.2|7506.4|7508.4|7505.6|0
1631840690000|2021-09-17 01:04:50|7508.3|7505.5|7507.6|7504.8|7508.3|7505.5|7507.6|7504.8|0
1631840700000|2021-09-17 01:05:00|7507.8|7505|7506.8|7504|7508.1|7505.3|7506.8|7504|7
1631840710000|2021-09-17 01:05:10|7506.6|7503.8|7506.1|7503.3|7506.6|7503.8|7506.1|7503.3|0
1631840720000|2021-09-17 01:05:20|7505.9|7503.1|7506.3|7503.5|7506.3|7503.5|7505.1|7502.3|1
1631840730000|2021-09-17 01:05:30|7506.8|7504|7506.8|7504|7506.8|7504|7506.8|7504|1
1631840740000|2021-09-17 01:05:40|7506.6|7503.8|7506.8|7504|7506.8|7504|7506.6|7503.8|0
1631840750000|2021-09-17 01:05:50|7507.3|7504.5|7506.5|7503.7|7507.6|7504.8|7506.1|7503.3|0
1631840760000|2021-09-17 01:06:00|7506.8|7504|7506.3|7503.5|7506.8|7504|7506.3|7503.5|0
1631840770000|2021-09-17 01:06:10|7506.8|7504|7506.6|7503.8|7506.8|7504|7506.6|7503.8|0
1631840780000|2021-09-17 01:06:20|7506.8|7504|7508.9|7504.9|7508.9|7505|7506.8|7504|2
1631840790000|2021-09-17 01:06:30|7508.5|7505.7|7510.3|7507.5|7510.8|7508|7508.5|7505.7|0
1631840800000|2021-09-17 01:06:40|7510.8|7508|7510.8|7508|7510.8|7508|7510.3|7507.5|3
1631840810000|2021-09-17 01:06:50|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|0
1631840830000|2021-09-17 01:07:10|7510.3|7507.5|7510.1|7507.3|7510.8|7508|7509.4|7506.6|6
1631840840000|2021-09-17 01:07:20|7510.2|7506.2|7509.8|7507|7510.2|7507|7509.6|7506.2|0
1631840850000|2021-09-17 01:07:30|7510.1|7507.3|7510.8|7508|7510.8|7508|7510.1|7507.3|0
1631840860000|2021-09-17 01:07:40|7511.8|7509|7511.8|7509|7512.2|7509.4|7511.8|7509|0
1631840870000|2021-09-17 01:07:50|7512|7509.2|7511.8|7509|7512.3|7509.5|7511.8|7509|0
1631840880000|2021-09-17 01:08:00|7512.4|7509.6|7513.8|7511|7513.8|7511|7512.4|7509.6|10
1631840890000|2021-09-17 01:08:10|7514|7511.2|7516.3|7513.5|7516.3|7513.5|7514|7511.2|6
1631840900000|2021-09-17 01:08:20|7516.5|7513.7|7516.8|7514|7517.3|7514.5|7516.3|7513.5|5
1631840910000|2021-09-17 01:08:30|7516.6|7513.8|7516.4|7513.6|7516.8|7514|7516|7513.2|2
1631840920000|2021-09-17 01:08:40|7516.3|7513.5|7516.1|7513.3|7516.3|7513.5|7515.8|7513|2
1631840930000|2021-09-17 01:08:50|7516|7513.2|7516.1|7513.3|7516.8|7514|7515.8|7513|0
1631840940000|2021-09-17 01:09:00|7515.8|7513|7516.6|7513.8|7516.6|7513.8|7515.8|7513|2
1631840950000|2021-09-17 01:09:10|7516.8|7514|7516.8|7514|7516.8|7514|7516.8|7514|0
1631840960000|2021-09-17 01:09:20|7516.6|7513.8|7515.8|7513|7516.6|7513.8|7515.8|7513|1
1631840970000|2021-09-17 01:09:30|7515.6|7512.8|7515.8|7513|7515.8|7513|7515.1|7512.3|1
1631840980000|2021-09-17 01:09:40|7515.4|7512.6|7515.8|7513|7515.8|7513|7515.4|7512.6|0
1631840990000|2021-09-17 01:09:50|7516|7513.2|7516.8|7514|7516.8|7514|7516|7513.2|1
1631841000000|2021-09-17 01:10:00|7516.6|7513.8|7516.3|7513.5|7516.6|7513.8|7516.3|7513.5|0
1631841010000|2021-09-17 01:10:10|7516.1|7513.3|7515.8|7513|7516.1|7513.3|7515.8|7513|3
1631841020000|2021-09-17 01:10:20|7515.6|7512.8|7514.3|7511.5|7515.6|7512.8|7514.3|7511.5|1
1631841030000|2021-09-17 01:10:30|7513.7|7510.9|7513.3|7510.5|7513.7|7510.9|7512.8|7510|15
1631841040000|2021-09-17 01:10:40|7513.1|7510.3|7512.8|7510|7513.3|7510.5|7512.8|7510|2
1631841050000|2021-09-17 01:10:50|7513|7510.2|7512.8|7510|7513.3|7510.5|7512.6|7509.8|4
1631841060000|2021-09-17 01:11:00|7513.3|7510.5|7513.3|7510.5|7513.3|7510.5|7513.3|7510.5|1
1631841070000|2021-09-17 01:11:10|7513.1|7510.3|7513.1|7510.3|7513.3|7510.5|7513.1|7510.3|1
1631841080000|2021-09-17 01:11:20|7512.4|7509.6|7512.1|7509.3|7512.4|7509.6|7512.1|7509.3|0
1631841090000|2021-09-17 01:11:30|7511.9|7509.1|7510.6|7507.8|7511.9|7509.1|7510.6|7507.8|1
1631841100000|2021-09-17 01:11:40|7510.8|7508|7511.1|7508.3|7511.6|7508.8|7510.6|7507.8|1
1631841110000|2021-09-17 01:11:50|7510.9|7508.1|7510.8|7508|7510.9|7508.1|7510.3|7507.5|3
1631841120000|2021-09-17 01:12:00|7510.6|7507.8|7510.1|7507.3|7510.6|7507.8|7510.1|7507.3|3
1631841130000|2021-09-17 01:12:10|7510|7507.2|7510.2|7507.4|7510.2|7507.4|7510|7507.2|0
1631841140000|2021-09-17 01:12:20|7510.7|7507.9|7512|7509.2|7512|7509.2|7510.7|7507.9|0
1631841150000|2021-09-17 01:12:30|7512.2|7509.4|7513.7|7510.9|7513.7|7510.9|7512.2|7509.4|6
1631841160000|2021-09-17 01:12:40|7514.3|7511.5|7514.3|7511.5|7514.8|7512|7514.3|7511.5|5
1631841170000|2021-09-17 01:12:50|7513.5|7510.7|7513.2|7510.4|7513.7|7510.9|7513.2|7510.4|0
1631841180000|2021-09-17 01:13:00|7513.4|7510.6|7514|7511.2|7514.2|7511.4|7513.4|7510.6|0
1631841190000|2021-09-17 01:13:10|7514.2|7511.4|7516.5|7513.7|7516.5|7513.7|7514.2|7511.4|3
1631841200000|2021-09-17 01:13:20|7517|7514.2|7514.7|7511.9|7517|7514.2|7514.7|7511.9|3
1631841210000|2021-09-17 01:13:30|7514.5|7511.7|7513.8|7511|7514.5|7511.7|7513.8|7511|0
1631841220000|2021-09-17 01:13:40|7513.1|7510.3|7511.8|7509|7513.5|7510.7|7511.8|7509|0
1631841230000|2021-09-17 01:13:50|7512|7509.2|7512|7509.2|7512.5|7509.7|7512|7509.2|1
1631841240000|2021-09-17 01:14:00|7512.5|7509.7|7513.5|7510.7|7513.5|7510.7|7512.5|7509.7|4
1631841250000|2021-09-17 01:14:10|7513.7|7510.9|7515|7512.2|7515|7512.2|7513.7|7510.9|1
1631841260000|2021-09-17 01:14:20|||||||||3
1631841270000|2021-09-17 01:14:30|7514.9|7510.9|7514.5|7511.7|7514.9|7511.7|7514.3|7510.9|5
1631841280000|2021-09-17 01:14:40|7514.7|7511.9|7514.8|7512|7515|7512.2|7514.7|7511.9|0
1631841300000|2021-09-17 01:15:00|7514.5|7511.7|7515.5|7512.7|7515.7|7512.9|7514.5|7511.7|1
1631841310000|2021-09-17 01:15:10|7514.8|7512|7514.5|7511.7|7514.8|7512|7513.8|7511|1
1631841320000|2021-09-17 01:15:20|7515.2|7512.4|7514.1|7511.3|7515.2|7512.4|7514.1|7511.3|0
1631841330000|2021-09-17 01:15:30|7513.5|7510.7|7514.2|7511.4|7514.2|7511.4|7513.5|7510.7|5
1631841340000|2021-09-17 01:15:40|7514.5|7511.7|7513.5|7510.7|7514.5|7511.7|7513.5|7510.7|0
1631841350000|2021-09-17 01:15:50|||||||||1
1631841360000|2021-09-17 01:16:00|7512.5|7509.7|7512|7509.2|7512.5|7509.7|7512|7509.2|1
1631841370000|2021-09-17 01:16:10|7512.2|7509.4|7512.5|7509.7|7512.5|7509.7|7512.2|7509.4|0
1631841380000|2021-09-17 01:16:20|7513|7510.2|7513|7510.2|7513|7510.2|7513|7510.2|0
1631841400000|2021-09-17 01:16:40|7513.6|7510.8|7513.2|7510.4|7514|7511.2|7513.2|7510.4|2
1631841410000|2021-09-17 01:16:50|7513.3|7510.5|7513|7510.2|7513.3|7510.5|7513|7510.2|0
1631841420000|2021-09-17 01:17:00|7512.5|7509.7|7512|7509.2|7512.8|7510|7512|7509.2|2
1631841430000|2021-09-17 01:17:10|||||||||3
1631841440000|2021-09-17 01:17:20|7511.7|7508.9|7511.2|7508.4|7511.7|7508.9|7510.5|7507.7|5
1631841450000|2021-09-17 01:17:30|7510.8|7508|7510.5|7507.7|7511.2|7508.4|7510.5|7507.7|3
1631841460000|2021-09-17 01:17:40|7510|7507.2|7511.2|7508.4|7511.2|7508.4|7509.3|7506.5|8
1631841470000|2021-09-17 01:17:50|7512.2|7509.4|7511.5|7508.7|7512.6|7509.4|7511.5|7508.6|0
1631841480000|2021-09-17 01:18:00|7511.2|7508.4|7511.8|7509|7512|7509.2|7510.7|7507.9|4
1631841490000|2021-09-17 01:18:10|7512|7509.2|7512.2|7509.4|7512.2|7509.4|7511.5|7508.7|9
1631841500000|2021-09-17 01:18:20|7512|7509.2|7512.2|7509.4|7512.2|7509.4|7511.5|7508.7|7
1631841510000|2021-09-17 01:18:30|7512|7509.2|7512.2|7509.4|7512.2|7509.4|7512|7509.2|1
1631841520000|2021-09-17 01:18:40|7512.9|7510.1|7513.5|7510.7|7514.3|7511.4|7512.9|7510.1|7
1631841530000|2021-09-17 01:18:50|7512.8|7510|7512.8|7510|7512.8|7510|7512.8|7510|0
1631841550000|2021-09-17 01:19:10|7512.7|7509.9|7513.5|7510.7|7513.5|7510.7|7512.7|7509.9|2
1631841560000|2021-09-17 01:19:20|7513.9|7511.1|7515.2|7512.4|7515.2|7512.4|7513.2|7510.4|14
1631841570000|2021-09-17 01:19:30|7515|7512.2|7515.2|7512.4|7515.2|7512.4|7515|7512.2|3
1631841580000|2021-09-17 01:19:40|7515.7|7512.9|7516|7513.2|7516|7513.2|7515.7|7512.9|2
1631841590000|2021-09-17 01:19:50|7516.2|7513.4|7516.2|7513.4|7516.2|7513.4|7515.9|7513.1|2
1631841600000|2021-09-17 01:20:00|7516.4|7513.6|7515.2|7512.4|7517.7|7514.9|7515.2|7512.4|27
1631841610000|2021-09-17 01:20:10|7515.7|7512.9|7516.2|7513.4|7516.2|7513.4|7515.7|7512.9|1
1631841620000|2021-09-17 01:20:20|7515.5|7512.7|7515.5|7512.7|7515.5|7512.7|7515.5|7512.7|0
1631841630000|2021-09-17 01:20:30|7515.2|7512.4|7514.2|7511.4|7515.2|7512.4|7514.2|7511.4|1
1631841640000|2021-09-17 01:20:40|7513.8|7511|7514.5|7511.7|7514.5|7511.7|7513.8|7511|0
1631841650000|2021-09-17 01:20:50|7514.7|7511.9|7516|7513.2|7516|7513.2|7514.7|7511.9|1
1631841660000|2021-09-17 01:21:00|7515.2|7512.4|7515.2|7512.4|7516.2|7513.4|7514.7|7511.9|15
1631841670000|2021-09-17 01:21:10|7514.7|7511.9|7516.2|7513.4|7516.5|7513.7|7514.7|7511.9|6
1631841680000|2021-09-17 01:21:20|7516|7513.2|7515.7|7512.9|7516|7513.2|7515.5|7512.7|0
1631841690000|2021-09-17 01:21:30|7515.5|7512.7|7514.7|7511.9|7515.5|7512.7|7514.7|7511.9|6
1631841700000|2021-09-17 01:21:40|7514.2|7511.4|7514|7511.2|7514.2|7511.4|7514|7511.2|0
1631841710000|2021-09-17 01:21:50|7513.5|7510.7|7514.2|7511.4|7514.2|7511.4|7513.5|7510.7|1
1631841720000|2021-09-17 01:22:00|||||||||1
1631841730000|2021-09-17 01:22:10|7513.6|7510.8|7514.2|7511.4|7514.2|7511.4|7513.2|7510.4|3
1631841740000|2021-09-17 01:22:20|7514|7511.2|7512.8|7510|7514|7511.2|7512.8|7510|0
1631841750000|2021-09-17 01:22:30|7512.2|7509.4|7512.5|7509.7|7513.3|7510.4|7512.2|7509.3|3
1631841760000|2021-09-17 01:22:40|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|7512|7509.2|1
1631841770000|2021-09-17 01:22:50|7512|7509.2|7510.3|7507.5|7512|7509.2|7510.3|7507.5|0
1631841780000|2021-09-17 01:23:00|7510|7507.2|7511.5|7508.7|7511.5|7508.7|7510|7507.2|3
1631841790000|2021-09-17 01:23:10|7511|7508.2|7511|7508.2|7511.2|7508.4|7511|7508.2|0
1631841800000|2021-09-17 01:23:20|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|3
1631841810000|2021-09-17 01:23:30|7512|7509.2|7513.2|7510.4|7513.2|7510.4|7512|7509.2|0
1631841820000|2021-09-17 01:23:40|7512.7|7509.9|7511.2|7508.4|7512.7|7509.9|7510.7|7507.9|1
1631841830000|2021-09-17 01:23:50|7511|7508.2|7510|7507.2|7511|7508.2|7509.8|7507|0
1631841840000|2021-09-17 01:24:00|7510.2|7507.4|7510.5|7507.7|7511.2|7508.4|7510.2|7507.4|1
1631841860000|2021-09-17 01:24:20|7510.3|7507.5|7510.5|7507.7|7511.2|7508.4|7510|7507.2|0
1631841880000|2021-09-17 01:24:40|7510.2|7507.4|7510|7507.2|7510.2|7507.4|7510|7507.2|0
1631841890000|2021-09-17 01:24:50|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510|7507.2|1
1631841900000|2021-09-17 01:25:00|7510.5|7507.7|7511|7508.2|7511|7508.2|7510.4|7507.6|0
1631841910000|2021-09-17 01:25:10|7510.8|7508|7510.5|7507.7|7510.8|7508|7510.5|7507.7|0
1631841920000|2021-09-17 01:25:20|7511|7508.2|7509.5|7506.7|7511|7508.2|7509.5|7506.7|0
1631841960000|2021-09-17 01:26:00|7510|7507.2|7509.8|7507|7510|7507.2|7509.8|7507|0
1631841970000|2021-09-17 01:26:10|7509.5|7506.7|7509|7506.2|7509.5|7506.7|7509|7506.2|0
1631841990000|2021-09-17 01:26:30|7508.8|7506|7507.3|7504.5|7508.8|7506|7507.3|7504.5|0
1631842000000|2021-09-17 01:26:40|7507.6|7504.8|7507.8|7505|7508|7505.2|7507.6|7504.8|3
1631842010000|2021-09-17 01:26:50|7507.3|7504.5|7507.5|7504.7|7507.5|7504.7|7507|7504.2|0
1631842020000|2021-09-17 01:27:00|7507.8|7505|7508.2|7505.4|7508.2|7505.4|7507.8|7505|1
1631842030000|2021-09-17 01:27:10|7508|7505.2|7506|7503.2|7508|7505.2|7506|7503.2|1
1631842040000|2021-09-17 01:27:20|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|0
1631842050000|2021-09-17 01:27:30|7507.3|7504.5|7507.5|7504.7|7507.5|7504.7|7507.3|7504.5|1
1631842060000|2021-09-17 01:27:40|7507.3|7504.5|7506.8|7504|7507.3|7504.5|7506.5|7503.7|1
1631842070000|2021-09-17 01:27:50|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|0
1631842080000|2021-09-17 01:28:00|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|0
1631842090000|2021-09-17 01:28:10|7508|7505.2|7508|7505.2|7508.2|7505.4|7508|7505.2|0
1631842100000|2021-09-17 01:28:20|7508.2|7505.4|7508|7505.2|7508.2|7505.4|7508|7505.2|0
1631842110000|2021-09-17 01:28:30|7507.8|7505|7506.5|7503.7|7507.8|7505|7506.3|7503.5|6
1631842120000|2021-09-17 01:28:40|7507|7504.2|7507.8|7505|7507.8|7505|7507|7504.2|0
1631842130000|2021-09-17 01:28:50|7507.3|7504.5|7506.2|7503.4|7507.3|7504.5|7506.2|7503.4|0
1631842140000|2021-09-17 01:29:00|7506.5|7503.7|7507|7504.2|7507.5|7504.7|7506.5|7503.7|0
1631842150000|2021-09-17 01:29:10|7506.7|7503.9|7506.8|7504|7507.3|7504.5|7506.5|7503.7|1
1631842160000|2021-09-17 01:29:20|7507|7504.2|7506.5|7503.7|7507.5|7504.7|7506.5|7503.7|0
1631842170000|2021-09-17 01:29:30|7506.7|7503.9|7506.8|7504|7507.3|7504.5|7506.3|7503.5|0
1631842180000|2021-09-17 01:29:40|7507.2|7504.4|7509.8|7507|7509.8|7507|7507.2|7504.4|1
1631842190000|2021-09-17 01:29:50|7510|7507.2|7511|7508.2|7511.2|7508.4|7510|7507.2|3
1631842200000|2021-09-17 01:30:00|7510|7507.2|7509.8|7507|7510.2|7507.4|7509.2|7506.4|3
1631842210000|2021-09-17 01:30:10|7510|7507.2|7509.8|7507|7510.2|7507.4|7509.8|7507|0
1631842220000|2021-09-17 01:30:20|7509.7|7506.9|7510.2|7507.4|7510.7|7507.9|7509.7|7506.9|4
1631842230000|2021-09-17 01:30:30|7510.4|7507.6|7510.7|7507.9|7512|7509.2|7510.4|7507.6|3
1631842240000|2021-09-17 01:30:40|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510|7507.2|0
1631842250000|2021-09-17 01:30:50|7510|7507.2|7509.2|7506.4|7510|7507.2|7508|7505.2|6
1631842260000|2021-09-17 01:31:00|7509.5|7506.7|7508.7|7505.9|7509.5|7506.7|7508|7505.2|2
1631842270000|2021-09-17 01:31:10|7508.9|7506.1|7508.2|7505.4|7509.2|7506.4|7508|7505.2|0
1631842280000|2021-09-17 01:31:20|7508|7505.2|7508.2|7505.4|7508.2|7505.4|7508|7505.2|0
1631842290000|2021-09-17 01:31:30|7508|7505.2|7508.2|7505.4|7508.2|7505.4|7508|7505.2|0
1631842300000|2021-09-17 01:31:40|7508.4|7505.6|7509.5|7506.7|7510|7507.2|7508.4|7505.6|0
1631842310000|2021-09-17 01:31:50|7510.2|7507.4|7511.2|7508.4|7511.2|7508.4|7510.2|7507.4|5
1631842320000|2021-09-17 01:32:00|7512|7509.2|7511|7508.2|7512|7509.2|7510.8|7508|0
1631842330000|2021-09-17 01:32:10|7510.7|7507.9|7510|7507.2|7510.7|7507.9|7509.8|7506.6|5
1631842340000|2021-09-17 01:32:20|7509.8|7507|7510|7507.2|7510|7507.2|7509.8|7507|0
1631842350000|2021-09-17 01:32:30|7509.8|7507|7509|7506.2|7510|7507.2|7509|7506.2|0
1631842360000|2021-09-17 01:32:40|7509.2|7506.4|7510.2|7507.4|7510.7|7507.9|7509.2|7506.4|3
1631842370000|2021-09-17 01:32:50|7510|7507.2|7510|7507.2|7510|7507.2|7509.8|7507|0
1631842380000|2021-09-17 01:33:00|7509.8|7507|7510|7507.2|7510|7507.2|7508.5|7505.7|2
1631842390000|2021-09-17 01:33:10|7509.2|7506.4|7508.8|7506|7509.3|7506.5|7508.8|7506|1
1631842400000|2021-09-17 01:33:20|7508|7505.2|7508.5|7505.7|7508.5|7505.7|7508|7505.2|2
1631842410000|2021-09-17 01:33:30|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|0
1631842420000|2021-09-17 01:33:40|7508|7505.2|7509|7506.2|7509|7506.2|7507.7|7504.9|5
1631842430000|2021-09-17 01:33:50|7509.7|7506.9|7509.2|7506.4|7510.2|7507.4|7509.2|7506.4|2
1631842440000|2021-09-17 01:34:00|7509.4|7506.6|7511|7508.2|7511.2|7508.4|7509.4|7506.6|4
1631842450000|2021-09-17 01:34:10|7510.7|7507.9|7510|7507.2|7510.7|7507.9|7510|7507.2|2
1631842460000|2021-09-17 01:34:20|7510.3|7507.5|7511|7508.2|7511.7|7508.9|7510.3|7507.5|27
1631842470000|2021-09-17 01:34:30|7510.7|7507.9|7511.2|7508.4|7511.2|7508.4|7510|7507.2|14
1631842480000|2021-09-17 01:34:40|7511|7508.2|7511|7508.2|7511.7|7508.9|7511|7508.2|0
1631842500000|2021-09-17 01:35:00|7511.3|7508.5|7515.2|7512.4|7515.2|7512.4|7511.3|7508.5|9
1631842510000|2021-09-17 01:35:10|7515|7512.2|7513.7|7510.9|7515.7|7512.9|7513.7|7510.9|10
1631842520000|2021-09-17 01:35:20|7514|7511.2|7514|7511.2|7514|7511.2|7514|7511.2|1
1631842530000|2021-09-17 01:35:30|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|7513.5|7510.7|2
1631842540000|2021-09-17 01:35:40|7514|7511.2|7515.2|7512.4|7515.2|7512.4|7513.5|7510.7|5
1631842550000|2021-09-17 01:35:50|7515.7|7512.9|7516.3|7513.5|7516.3|7513.5|7515.5|7512.7|0
1631842560000|2021-09-17 01:36:00|7516|7513.2|7516.8|7514|7517|7514.2|7516|7513.2|4
1631842570000|2021-09-17 01:36:10|7516.3|7513.5|7516.7|7513.9|7517|7514.2|7516.3|7513.5|1
1631842580000|2021-09-17 01:36:20|7516.5|7513.7|7516.2|7513.4|7516.7|7513.9|7515.7|7512.9|2
1631842590000|2021-09-17 01:36:30|7516.3|7513.5|7517|7514.2|7517.5|7514.7|7516.3|7513.5|4
1631842600000|2021-09-17 01:36:40|7517.2|7514.4|7517.3|7514.5|7517.3|7514.5|7517|7514.2|0
1631842610000|2021-09-17 01:36:50|7517.7|7514.9|7518|7515.2|7518|7515.2|7517.7|7514.9|5
1631842620000|2021-09-17 01:37:00|7518.2|7515.4|7518.2|7515.4|7518.2|7515.4|7517.7|7514.9|9
1631842630000|2021-09-17 01:37:10|7518|7515.2|7519.2|7516.4|7519.2|7516.4|7518|7515.2|1
1631842640000|2021-09-17 01:37:20|7520|7517.2|7520.6|7517.8|7520.6|7517.8|7520|7517.2|1
1631842650000|2021-09-17 01:37:30|7520.3|7517.5|7519.1|7516.3|7520.3|7517.5|7519.1|7516.3|2
1631842670000|2021-09-17 01:37:50|7520|7517.2|7521.1|7518.3|7521.1|7518.3|7520|7517.2|2
1631842680000|2021-09-17 01:38:00|7520.8|7518|7520.6|7517.8|7521.6|7518.8|7520.3|7517.5|4
1631842690000|2021-09-17 01:38:10|7520.3|7517.5|7520.6|7517.8|7520.6|7517.8|7520.1|7517.3|4
1631842700000|2021-09-17 01:38:20|7521.1|7518.3|7521|7518.2|7521.1|7518.3|7520.8|7518|1
1631842710000|2021-09-17 01:38:30|7520.6|7517.8|7521.6|7518.8|7521.6|7518.8|7520.6|7517.8|2
1631842720000|2021-09-17 01:38:40|7522.6|7519.8|7523.1|7520.3|7523.6|7520.8|7522.6|7519.8|11
1631842730000|2021-09-17 01:38:50|7523.6|7520.8|7523.6|7520.8|7523.6|7520.8|7523.1|7520.3|1
1631842740000|2021-09-17 01:39:00|7523.1|7520.3|7522.9|7520.1|7523.1|7520.3|7522.9|7520.1|2
1631842750000|2021-09-17 01:39:10|7522.3|7519.5|7521.9|7519.1|7522.3|7519.5|7521.9|7519.1|1
1631842760000|2021-09-17 01:39:20|7522.1|7519.3|7520.4|7517.6|7522.1|7519.3|7520.4|7517.6|0
1631842770000|2021-09-17 01:39:30|7520.6|7517.8|7520.9|7518.1|7521.1|7518.3|7520.6|7517.8|0
1631842780000|2021-09-17 01:39:40|7521.1|7518.3|7521.6|7518.8|7521.6|7518.8|7521.1|7518.3|3
1631842790000|2021-09-17 01:39:50|7521.8|7519|7522.9|7520.1|7522.9|7520.1|7521.8|7519|3
1631842800000|2021-09-17 01:40:00|7522.7|7519.9|7522.1|7519.3|7523.1|7520.3|7521.9|7519.1|0
1631842810000|2021-09-17 01:40:10|7521.6|7518.8|7521.1|7518.3|7521.9|7519.1|7521.1|7518.3|0
1631842820000|2021-09-17 01:40:20|7520.6|7517.8|7520.4|7517.6|7520.6|7517.8|7520.4|7517.6|0
1631842830000|2021-09-17 01:40:30|7520.1|7517.3|7519.6|7516.8|7520.1|7517.3|7519.6|7516.8|0
1631842840000|2021-09-17 01:40:40|7519.4|7516.6|7519.9|7517.1|7519.9|7517.1|7519.4|7516.6|0
1631842850000|2021-09-17 01:40:50|7520.1|7517.3|7520.1|7517.3|7520.6|7517.8|7519.6|7516.8|2
1631842860000|2021-09-17 01:41:00|7519.9|7517.1|7519.6|7516.8|7520.1|7517.3|7519.6|7516.8|0
1631842870000|2021-09-17 01:41:10|7519.4|7516.6|7520.7|7517.9|7521.1|7518.3|7519.4|7516.6|0
1631842880000|2021-09-17 01:41:20|7521.1|7518.3|7521.4|7518.6|7521.4|7518.6|7520.9|7518.1|1
1631842890000|2021-09-17 01:41:30|7521.1|7518.3|7520.9|7518.1|7521.1|7518.3|7520.6|7517.8|0
1631842900000|2021-09-17 01:41:40|7520.6|7517.8|7519.9|7517.1|7520.6|7517.8|7519.9|7517.1|5
1631842910000|2021-09-17 01:41:50|7520.5|7517.7|7522.1|7519.3|7522.1|7519.3|7520.5|7517.7|13
1631842920000|2021-09-17 01:42:00|7522.6|7519.8|7523.1|7520.3|7523.1|7520.3|7522.6|7519.8|3
1631842940000|2021-09-17 01:42:20|7523.9|7521.1|7525.3|7522.5|7525.3|7522.5|7523.9|7521.1|11
1631842950000|2021-09-17 01:42:30|7525.6|7522.8|7525.6|7522.8|7526.6|7523.8|7525.4|7522.5|8
1631842960000|2021-09-17 01:42:40|7526.1|7523.3|7526.1|7523.3|7526.6|7523.8|7526.1|7523.3|1
1631842970000|2021-09-17 01:42:50|7526.5|7522.5|7525.7|7522.9|7526.5|7523.3|7525.1|7522.3|1
1631842980000|2021-09-17 01:43:00|7525.1|7522.3|7523.1|7520.3|7525.1|7522.3|7522.4|7519.6|4
1631842990000|2021-09-17 01:43:10|7522.9|7520.1|7522.4|7519.6|7522.9|7520.1|7522.4|7519.6|1
1631843000000|2021-09-17 01:43:20|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|7521.9|7519.1|0
1631843010000|2021-09-17 01:43:30|7522.1|7519.3|7522.4|7519.6|7522.9|7520.1|7522.1|7519.3|3
1631843020000|2021-09-17 01:43:40|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|7523.4|7520.6|1
1631843030000|2021-09-17 01:43:50|7523|7520.2|7522.7|7519.9|7523|7520.2|7522.7|7519.9|0
1631843040000|2021-09-17 01:44:00|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|7522.4|7519.6|0
1631843050000|2021-09-17 01:44:10|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|0
1631843060000|2021-09-17 01:44:20|7521.9|7519.1|7521.9|7519.1|7522.1|7519.3|7521.9|7519.1|0
1631843070000|2021-09-17 01:44:30|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|7522.1|7519.3|0
1631843080000|2021-09-17 01:44:40|7523.1|7520.3|7523.4|7520.6|7523.4|7520.6|7523.1|7520.3|0
1631843090000|2021-09-17 01:44:50|7523.9|7521.1|7523.4|7520.6|7523.9|7521.1|7522.9|7520.1|3
1631843100000|2021-09-17 01:45:00|7523.6|7520.8|7524.2|7521.4|7525.9|7523.1|7523.6|7520.8|50
1631843110000|2021-09-17 01:45:10|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|1
1631843120000|2021-09-17 01:45:20|7523.8|7521|7524.7|7521.9|7525.5|7521.9|7523.8|7521|0
1631843130000|2021-09-17 01:45:30|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|7524.4|7521.6|0
1631843160000|2021-09-17 01:46:00|7524.1|7521.3|7523.9|7521.1|7524.1|7521.3|7523.9|7521.1|3
1631843170000|2021-09-17 01:46:10|7522.9|7520.1|7522.7|7519.9|7522.9|7520.1|7522.7|7519.9|2
1631843180000|2021-09-17 01:46:20|7522.5|7519.7|7522.8|7520|7524.1|7521.3|7522.2|7519.4|10
1631843190000|2021-09-17 01:46:30|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|7523.1|7520.3|0
1631843210000|2021-09-17 01:46:50|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|7522.7|7519.9|0
1631843220000|2021-09-17 01:47:00|7522.4|7519.6|7523.1|7520.3|7523.4|7520.6|7522.4|7519.6|2
1631843250000|2021-09-17 01:47:30|7523.3|7520.5|7523.1|7520.3|7523.6|7520.8|7523.1|7519.5|0
1631843260000|2021-09-17 01:47:40|7523.6|7520.8|7524.9|7522.1|7524.9|7522.1|7523.6|7520.8|1
1631843270000|2021-09-17 01:47:50|7525.1|7522.3|7523.7|7520.9|7526.1|7523.3|7523.7|7520.9|7
1631843280000|2021-09-17 01:48:00|7523.1|7520.3|7524.9|7522.1|7524.9|7522.1|7523.1|7520.3|11
1631843290000|2021-09-17 01:48:10|7524.4|7521.6|7524.9|7522.1|7524.9|7522.1|7524.1|7520.5|0
1631843300000|2021-09-17 01:48:20|7525.4|7522.6|7526.1|7523.3|7527.1|7524.3|7525.4|7522.6|9
1631843310000|2021-09-17 01:48:30|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|7527.1|7524.3|0
1631843320000|2021-09-17 01:48:40|7526.9|7524.1|7527.1|7524.3|7527.1|7524.3|7526.9|7524.1|0
1631843330000|2021-09-17 01:48:50|7527.9|7525.1|7527.7|7524.9|7527.9|7525.1|7526.9|7524.1|11
1631843340000|2021-09-17 01:49:00|7527.9|7525.1|7529.2|7526.4|7529.5|7526.6|7527.9|7525.1|35
1631843350000|2021-09-17 01:49:10|7528.9|7526.1|7529.4|7526.6|7530.2|7527.4|7528.9|7526.1|67
1631843360000|2021-09-17 01:49:20|7529.1|7526.3|7528.9|7526.1|7529.1|7526.3|7528.9|7526.1|3
1631843370000|2021-09-17 01:49:30|7529.1|7526.3|7528.7|7525.9|7529.1|7526.3|7528.7|7525.9|2
1631843380000|2021-09-17 01:49:40|7528.9|7526.1|7529.2|7526.4|7529.2|7526.4|7528.7|7525.9|2
1631843390000|2021-09-17 01:49:50|7529|7526.2|7528.7|7525.9|7529|7526.2|7528.7|7525.9|0
1631843400000|2021-09-17 01:50:00|7528.5|7525.7|7527.9|7525.1|7528.5|7525.7|7527.9|7525.1|8
1631843440000|2021-09-17 01:50:40|||||||||3
1631843460000|2021-09-17 01:51:00|7527.7|7524.9|7527.2|7524.4|7527.7|7524.9|7527.2|7524.4|0
1631843470000|2021-09-17 01:51:10|7526.9|7524.1|7527.2|7524.4|7527.2|7524.4|7526.9|7524.1|5
1631843480000|2021-09-17 01:51:20|7527.9|7525.1|7529.2|7526.4|7529.2|7526.4|7527.9|7525.1|32
1631843490000|2021-09-17 01:51:30|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|7529.6|7526.8|15
1631843500000|2021-09-17 01:51:40|7530.5|7527.7|7529.9|7527.1|7531.2|7528.4|7529.9|7527.1|17
1631843520000|2021-09-17 01:52:00|7530.2|7527.4|7530.9|7528.1|7530.9|7528.1|7530.2|7527.4|12
1631843530000|2021-09-17 01:52:10|7531.1|7528.3|7531.6|7528.8|7531.6|7528.8|7531.1|7528.3|3
1631843540000|2021-09-17 01:52:20|7531.9|7529.1|7531.2|7528.4|7531.9|7529.1|7530.9|7528.1|8
1631843560000|2021-09-17 01:52:40|7530.6|7527.8|7531.7|7528.9|7531.9|7529.1|7530.2|7527.4|6
1631843570000|2021-09-17 01:52:50|7532.2|7529.4|7532.9|7530.1|7532.9|7530.1|7532.2|7529.4|9
1631843580000|2021-09-17 01:53:00|7532.7|7529.9|7531.9|7529.1|7532.7|7529.9|7531.9|7529.1|3
1631843590000|2021-09-17 01:53:10|7532.4|7529.6|7532.1|7529.3|7532.4|7529.6|7531.6|7528.8|0
1631843600000|2021-09-17 01:53:20|7531.9|7529.1|7532.1|7529.3|7532.1|7529.3|7531.9|7529.1|0
1631843610000|2021-09-17 01:53:30|7531.9|7529.1|7531.7|7528.9|7531.9|7529.1|7531.7|7528.9|0
1631843620000|2021-09-17 01:53:40|7531.9|7529.1|7533.9|7531.1|7533.9|7531.1|7531.9|7529.1|6
1631843630000|2021-09-17 01:53:50|7534.5|7531.7|7535.9|7533.1|7536.1|7533.3|7534.4|7531.6|299
1631843640000|2021-09-17 01:54:00|7535.6|7532.8|7535.9|7533.1|7536.9|7534.1|7535.6|7532.8|29
1631843650000|2021-09-17 01:54:10|7535.4|7532.6|7534.9|7532.1|7535.4|7532.6|7534.1|7531.3|3
1631843660000|2021-09-17 01:54:20|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|7535.4|7532.6|0
1631843670000|2021-09-17 01:54:30|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|7534.9|7532.1|0
1631843680000|2021-09-17 01:54:40|7533.9|7531.1|7533.9|7531.1|7533.9|7531.1|7533.9|7531.1|3
1631843690000|2021-09-17 01:54:50|7532.2|7529.4|7533.9|7531.1|7533.9|7531.1|7532.2|7529.4|32
1631843700000|2021-09-17 01:55:00|7533.7|7530.9|7534.4|7531.6|7534.6|7531.8|7533.7|7530.9|6
1631843710000|2021-09-17 01:55:10|7534.6|7531.8|7534.9|7532.1|7535.4|7532.6|7534.6|7531.8|107
1631843720000|2021-09-17 01:55:20|7534.6|7531.8|7534.4|7531.6|7534.6|7531.8|7534.4|7531.6|1
1631843730000|2021-09-17 01:55:30|7534.1|7531.3|7533.4|7530.6|7534.1|7531.3|7533.4|7530.6|101
1631843740000|2021-09-17 01:55:40|7533.7|7530.9|7534.4|7531.6|7534.4|7531.6|7533.7|7530.9|26
1631843750000|2021-09-17 01:55:50|7534.6|7531.8|7535.4|7532.6|7535.9|7533.1|7534.6|7531.8|25
1631843760000|2021-09-17 01:56:00|7534.9|7532.1|7533.9|7531.1|7535.7|7532.9|7533.9|7531.1|19
1631843770000|2021-09-17 01:56:10|7533.7|7530.9|7533.2|7530.4|7533.7|7530.9|7533.2|7530.4|8
1631843780000|2021-09-17 01:56:20|7533.9|7531.1|7533.9|7531.1|7534.1|7531.3|7533.9|7531.1|2
1631843800000|2021-09-17 01:56:40|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|7532.9|7530.1|8
1631843810000|2021-09-17 01:56:50|7533.2|7530.4|7532.1|7529.3|7533.2|7530.4|7531.9|7529.1|1
1631843820000|2021-09-17 01:57:00|7532.4|7529.6|7531.7|7528.9|7533.2|7530.4|7531.7|7528.9|11
1631843830000|2021-09-17 01:57:10|7531.9|7529.1|7531.9|7529.1|7532.1|7529.3|7531.9|7529.1|0
1631843840000|2021-09-17 01:57:20|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|7531.7|7528.9|0
1631843850000|2021-09-17 01:57:30|7531.4|7528.6|7530.9|7528.1|7531.9|7529.1|7530.9|7528.1|0
1631843860000|2021-09-17 01:57:40|7530.7|7527.9|7530.4|7527.6|7530.7|7527.9|7529.7|7526.9|13
1631843880000|2021-09-17 01:58:00|7530.6|7527.8|7529.7|7526.9|7530.6|7527.8|7529.7|7526.9|0
1631843890000|2021-09-17 01:58:10|7529.9|7527.1|7529.2|7526.4|7529.9|7527.1|7529.2|7526.4|1
1631843900000|2021-09-17 01:58:20|7529.9|7527.1|7530.6|7527.8|7530.6|7527.8|7529.7|7526.9|2
1631843910000|2021-09-17 01:58:30|7530.4|7527.6|7530.4|7527.6|7530.7|7527.9|7529.7|7526.9|16
1631843920000|2021-09-17 01:58:40|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|0
1631843930000|2021-09-17 01:58:50|7529.9|7527.1|7528.9|7526.1|7529.9|7527.1|7528.9|7526.1|0
1631843940000|2021-09-17 01:59:00|7529.1|7526.3|7530.1|7527.3|7530.1|7527.3|7528.9|7526.1|0
1631843950000|2021-09-17 01:59:10|7529.9|7527.1|7530.3|7527.5|7530.3|7527.5|7529.9|7527.1|1
1631843960000|2021-09-17 01:59:20|7530.4|7527.6|7530.6|7527.8|7530.6|7527.8|7530.1|7527.3|0
1631843970000|2021-09-17 01:59:30|7530.4|7527.6|7530.9|7528.1|7531.9|7529.1|7530.4|7527.6|4
1631843980000|2021-09-17 01:59:40|7531.1|7528.3|7529.9|7527.1|7531.1|7528.3|7529.9|7527.1|1
1631843990000|2021-09-17 01:59:50|7530.1|7527.3|7532.1|7529.3|7532.1|7529.3|7530.1|7527.3|1
1631844000000|2021-09-17 02:00:00|7531.9|7529.1|7531.9|7529.1|7531.9|7529.1|7531.4|7528.6|0
1631844010000|2021-09-17 02:00:10|7532.9|7530.1|7533.1|7530.3|7533.1|7530.3|7531.6|7528.8|3
1631844020000|2021-09-17 02:00:20|7533.6|7530.8|7534.6|7531.8|7534.6|7531.8|7533.6|7530.8|6
1631844030000|2021-09-17 02:00:30|7534.4|7531.6|7534.9|7532.1|7535.1|7532.3|7533.9|7531.1|2
1631844040000|2021-09-17 02:00:40|7535.1|7532.3|7534.4|7531.6|7535.1|7532.3|7534.4|7531.6|1
1631844060000|2021-09-17 02:01:00|7534.1|7531.3|7534.1|7531.3|7534.6|7531.8|7534.1|7531.3|0
1631844070000|2021-09-17 02:01:10|7533.9|7531.1|7534.6|7531.8|7534.6|7531.8|7533.9|7531.1|15
1631844080000|2021-09-17 02:01:20|7534.1|7531.3|7534.1|7531.3|7534.7|7531.9|7533.6|7530.8|1
1631844100000|2021-09-17 02:01:40|7533.9|7531.1|7533.7|7530.9|7534.1|7531.3|7533.2|7530.4|6
1631844120000|2021-09-17 02:02:00|7533.9|7531.1|7534.1|7531.3|7534.9|7532.1|7533.9|7531.1|8
1631844130000|2021-09-17 02:02:10|7533.9|7531.1|7532.1|7529.3|7533.9|7531.1|7531.9|7529.1|1
1631844140000|2021-09-17 02:02:20|7532.2|7529.4|7533.1|7530.3|7533.1|7530.3|7531.9|7529.1|0
1631844160000|2021-09-17 02:02:40|7532.9|7530.1|7533.4|7530.6|7533.4|7530.6|7532.9|7530.1|1
1631844170000|2021-09-17 02:02:50|7533.2|7530.4|7532.9|7530.1|7533.2|7530.4|7532.2|7529.4|0
1631844180000|2021-09-17 02:03:00|7533.1|7530.3|7533.4|7530.6|7533.4|7530.6|7533.1|7530.3|0
1631844190000|2021-09-17 02:03:10|7533.6|7530.8|7533.9|7531.1|7533.9|7531.1|7533.6|7530.8|1
1631844200000|2021-09-17 02:03:20|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|4
1631844210000|2021-09-17 02:03:30|||||||||14
1631844220000|2021-09-17 02:03:40|7533.9|7531.1|7534.4|7531.6|7534.4|7531.6|7533.9|7531.1|0
1631844230000|2021-09-17 02:03:50|7534.2|7531.4|7533.9|7531.1|7534.2|7531.4|7533.9|7531.1|0
1631844250000|2021-09-17 02:04:10|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|7533.7|7530.9|2
1631844260000|2021-09-17 02:04:20|7533.2|7530.4|7532.9|7530.1|7533.2|7530.4|7532.9|7530.1|0
1631844270000|2021-09-17 02:04:30|7533.1|7530.3|7532.9|7530.1|7533.1|7530.3|7532.9|7530.1|0
1631844280000|2021-09-17 02:04:40|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|7533.4|7530.6|1
1631844310000|2021-09-17 02:05:10|7533.2|7530.4|7532.9|7530.1|7533.2|7530.4|7531.9|7529.1|4
1631844320000|2021-09-17 02:05:20|7532.7|7529.9|7532.9|7530.1|7532.9|7530.1|7532.7|7529.9|0
1631844330000|2021-09-17 02:05:30|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|7532.7|7529.9|0
1631844340000|2021-09-17 02:05:40|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|7532.4|7529.6|2
1631844350000|2021-09-17 02:05:50|7532.2|7529.4|7529.2|7526.4|7532.2|7529.4|7529.2|7526.4|1
1631844360000|2021-09-17 02:06:00|7529.4|7526.6|7529.2|7526.4|7529.7|7526.9|7529.2|7526.4|3
1631844370000|2021-09-17 02:06:10|7529.9|7527.1|7531.4|7528.6|7531.4|7528.6|7529.9|7527.1|7
1631844390000|2021-09-17 02:06:30|7531.7|7528.9|7531.7|7528.9|7531.9|7529.1|7531.7|7528.9|0
1631844400000|2021-09-17 02:06:40|7531.9|7529.1|7531.7|7528.9|7531.9|7529.1|7531.7|7528.9|0
1631844410000|2021-09-17 02:06:50|7531.2|7528.4|7531.4|7528.6|7531.4|7528.6|7530.9|7528.1|0
1631844420000|2021-09-17 02:07:00|7531.7|7528.9|7531.9|7529.1|7532.4|7529.6|7531.7|7528.9|1
1631844430000|2021-09-17 02:07:10|7531.7|7528.9|7530.4|7527.6|7531.7|7528.9|7530.4|7527.6|5
1631844440000|2021-09-17 02:07:20|7530.2|7527.4|7529.9|7527.1|7530.2|7527.4|7529.9|7527.1|3
1631844450000|2021-09-17 02:07:30|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|1
1631844460000|2021-09-17 02:07:40|7529.9|7527.1|7529.9|7527.1|7529.9|7527.1|7529.9|7527.1|0
1631844470000|2021-09-17 02:07:50|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|7529.7|7526.9|0
1631844480000|2021-09-17 02:08:00|7529.5|7526.7|7528.4|7525.6|7529.7|7526.9|7527.9|7525.1|0
1631844490000|2021-09-17 02:08:10|7528.6|7525.8|7528.9|7526.1|7529.2|7526.4|7528.6|7525.8|1
1631844500000|2021-09-17 02:08:20|7528.7|7525.9|7528.9|7526.1|7528.9|7526.1|7528.7|7525.9|0
1631844510000|2021-09-17 02:08:30|7528.7|7525.9|7528.9|7526.1|7529.7|7526.9|7528.7|7525.9|0
1631844520000|2021-09-17 02:08:40|7528.7|7525.9|7528.4|7525.6|7528.7|7525.9|7528.4|7525.6|0
1631844530000|2021-09-17 02:08:50|7527.9|7525.1|7528.9|7526.1|7529.2|7526.1|7527.9|7525.1|18
1631844540000|2021-09-17 02:09:00|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|7528.7|7525.9|0
1631844550000|2021-09-17 02:09:10|7528.3|7525.5|7528.7|7525.9|7528.7|7525.9|7528.3|7525.5|0
1631844560000|2021-09-17 02:09:20|7528.9|7526.1|7529.7|7526.9|7529.7|7526.9|7528.9|7526.1|0
1631844570000|2021-09-17 02:09:30|7529.5|7526.7|7529.1|7526.3|7529.5|7526.7|7529.1|7526.3|0
1631844580000|2021-09-17 02:09:40|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|0
1631844590000|2021-09-17 02:09:50|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|0
1631844600000|2021-09-17 02:10:00|7528.7|7525.9|7529.2|7526.4|7529.7|7526.9|7528.7|7525.9|7
1631844610000|2021-09-17 02:10:10|7528.7|7525.9|7528.7|7525.9|7528.9|7526.1|7528.7|7525.9|9
1631844620000|2021-09-17 02:10:20|7528.5|7525.7|7528.7|7525.9|7528.7|7525.9|7528.2|7525.4|2
1631844630000|2021-09-17 02:10:30|||||||||60
1631844640000|2021-09-17 02:10:40|7528.2|7525.4|7527.5|7524.7|7528.2|7525.4|7527.5|7524.7|2
1631844650000|2021-09-17 02:10:50|7527.7|7524.9|7527.9|7525.1|7527.9|7525.1|7527.7|7524.9|17
1631844660000|2021-09-17 02:11:00|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|7528.2|7525.4|0
1631844670000|2021-09-17 02:11:10|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7
1631844680000|2021-09-17 02:11:20|||||||||13
1631844690000|2021-09-17 02:11:30|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|1
1631844700000|2021-09-17 02:11:40|7528.5|7525.7|7528.2|7525.4|7528.5|7525.7|7527.9|7525.1|0
1631844720000|2021-09-17 02:12:00|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7526.7|7523.9|14
1631844730000|2021-09-17 02:12:10|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|7527.6|7524.8|3
1631844750000|2021-09-17 02:12:30|7527.9|7525.1|7527.6|7524.8|7527.9|7525.1|7527.6|7524.8|7
1631844760000|2021-09-17 02:12:40|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|7527.9|7525.1|3
1631844770000|2021-09-17 02:12:50|7528.4|7525.6|7527.9|7525.1|7528.4|7525.6|7527.9|7525.1|0
1631844780000|2021-09-17 02:13:00|7528.3|7525.5|7528.1|7525.3|7528.3|7525.5|7527.9|7525.1|1
1631844790000|2021-09-17 02:13:10|7527.9|7525.1|7528.4|7525.6|7528.6|7525.8|7527.9|7525.1|5
1631844800000|2021-09-17 02:13:20|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|7528.6|7525.8|0
1631844820000|2021-09-17 02:13:40|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|7528.9|7526.1|0
1631844830000|2021-09-17 02:13:50|7529.4|7526.6|7528.9|7526.1|7529.4|7526.6|7528.9|7526.1|6
1631844840000|2021-09-17 02:14:00|7529.1|7526.3|7529.4|7526.6|7529.4|7526.6|7528.9|7526.1|0
1631844850000|2021-09-17 02:14:10|||||||||2
1631844860000|2021-09-17 02:14:20|7529.9|7527.1|7529.9|7527.1|7529.9|7527.1|7529.9|7527.1|1
1631844890000|2021-09-17 02:14:50|7530.1|7527.3|7529.9|7527.1|7530.1|7527.3|7529.9|7527.1|8
1631844900000|2021-09-17 02:15:00|7530.1|7527.3|7530.1|7527.3|7530.1|7527.3|7529.9|7527.1|0
1631844910000|2021-09-17 02:15:10|7529.9|7527.1|7529.9|7527.1|7529.9|7527.1|7529.9|7527.1|0
1631844940000|2021-09-17 02:15:40|7529.5|7526.7|7528.9|7526.1|7529.9|7527.1|7528.9|7526.1|12
1631844950000|2021-09-17 02:15:50|7529.2|7526.4|7529.6|7526.8|7529.6|7526.8|7529.2|7526.4|2
1631844960000|2021-09-17 02:16:00|7528.9|7526.1|7529.4|7526.6|7529.4|7526.6|7528.9|7526.1|8
1631844970000|2021-09-17 02:16:10|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|7529.1|7526.3|0
1631844990000|2021-09-17 02:16:30|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|7529.4|7526.6|0
1631845000000|2021-09-17 02:16:40|7528.9|7526.1|7528.1|7525.3|7528.9|7526.1|7528.1|7525.3|3
1631845010000|2021-09-17 02:16:50|7527.7|7524.9|7527.6|7524.8|7527.7|7524.9|7527.6|7524.8|0
1631845020000|2021-09-17 02:17:00|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|7527.4|7524.6|1
1631845030000|2021-09-17 02:17:10|7527.2|7524.4|7526.9|7524.1|7527.4|7524.6|7526.9|7524.1|0
1631845050000|2021-09-17 02:17:30|7526.7|7523.9|7526.6|7523.8|7526.7|7523.9|7526.1|7523.3|1
1631845060000|2021-09-17 02:17:40|7526.4|7523.6|7526.4|7523.6|7526.6|7523.8|7526.4|7523.6|0
1631845090000|2021-09-17 02:18:10|7526.2|7523.4|7526.4|7523.6|7526.4|7523.6|7526.2|7523.4|0
1631845100000|2021-09-17 02:18:20|7525.9|7523.1|7526.1|7523.3|7526.1|7523.3|7525.9|7523.1|0
1631845110000|2021-09-17 02:18:30|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|0
1631845120000|2021-09-17 02:18:40|7526.6|7523.8|7526.9|7524.1|7526.9|7524.1|7526.6|7523.8|5
1631845130000|2021-09-17 02:18:50|7526.7|7523.9|7526.4|7523.6|7526.7|7523.9|7526.4|7523.6|0
1631845150000|2021-09-17 02:19:10|7526.2|7523.4|7526.4|7523.6|7526.4|7523.6|7526.2|7523.4|0
1631845180000|2021-09-17 02:19:40|7526.6|7523.8|7526.9|7524.1|7526.9|7524.1|7526.4|7523.6|0
1631845190000|2021-09-17 02:19:50|7526.7|7523.9|7526.2|7523.4|7526.7|7523.9|7526.2|7523.4|0
1631845200000|2021-09-17 02:20:00|||||||||6
1631845220000|2021-09-17 02:20:20|||||||||1
1631845230000|2021-09-17 02:20:30|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|0
1631845240000|2021-09-17 02:20:40|7526.2|7523.4|7526.6|7523.8|7526.6|7523.8|7526.2|7523.4|2
1631845250000|2021-09-17 02:20:50|7526.2|7523.4|7526.4|7523.6|7526.4|7523.6|7526.2|7523.4|2
1631845270000|2021-09-17 02:21:10|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|0
1631845280000|2021-09-17 02:21:20|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|7526.4|7523.6|0
1631845290000|2021-09-17 02:21:30|7526.1|7523.3|7525.8|7523|7526.2|7523.4|7525.8|7523|0
1631845300000|2021-09-17 02:21:40|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7525.6|7522.8|0
1631845320000|2021-09-17 02:22:00|7526.3|7523.5|7526.6|7523.8|7526.6|7523.8|7526.3|7523.5|0
1631845330000|2021-09-17 02:22:10|7526.9|7524.1|7525.9|7523.1|7526.9|7524.1|7525.9|7523.1|1
1631845340000|2021-09-17 02:22:20|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|7526.1|7523.3|0
1631845370000|2021-09-17 02:22:50|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|7525.9|7523.1|0
1631845380000|2021-09-17 02:23:00|7526.1|7523.3|7525.9|7523.1|7526.1|7523.3|7525.9|7523.1|0
1631845400000|2021-09-17 02:23:20|7525.6|7522.8|7524.9|7522.1|7525.6|7522.8|7524.9|7522.1|3
1631845410000|2021-09-17 02:23:30|7525.2|7522.4|7525.9|7523.1|7525.9|7523.1|7525.2|7522.4|0
1631845420000|2021-09-17 02:23:40|7525.4|7522.6|7525.4|7522.6|7525.4|7522.6|7524.6|7521.8|0
1631845430000|2021-09-17 02:23:50|7524.9|7522.1|7524.9|7522.1|7524.9|7522.1|7524.9|7522.1|0
1631845440000|2021-09-17 02:24:00|7524.6|7521.8|7524.9|7522.1|7525.1|7522.3|7524.6|7521.8|0
1631845680000|2021-09-17 02:28:00|7524.4|7521.6|7524.9|7522.1|7524.9|7522.1|7524.4|7521.6|1
1631845690000|2021-09-17 02:28:10|7524.4|7521.6|7524.4|7521.6|7524.6|7521.8|7524.4|7521.6|0
1631845700000|2021-09-17 02:28:20|7524.9|7522.1|7524.9|7522.1|7524.9|7522.1|7524.9|7522.1|0
1631845730000|2021-09-17 02:28:50|7524.4|7521.6|7524.6|7521.8|7524.6|7521.8|7524.4|7521.6|0
1631845750000|2021-09-17 02:29:10|7524.9|7522.1|7524.9|7522.1|7524.9|7522.1|7524.9|7522.1|0
1631845760000|2021-09-17 02:29:20|7524.7|7521.9|7524.1|7521.3|7524.7|7521.9|7524.1|7521.3|0
1631845770000|2021-09-17 02:29:30|7524.4|7521.6|7524.9|7522.1|7524.9|7522.1|7524.1|7521.3|0
1631845780000|2021-09-17 02:29:40|7524.6|7521.8|7524.1|7521.3|7524.6|7521.8|7524.1|7521.3|0
1631845790000|2021-09-17 02:29:50|7524.4|7521.6|7524.6|7521.8|7524.6|7521.8|7524.4|7521.6|2
1631845800000|2021-09-17 02:30:00|7524.9|7522.1|7524.9|7522.1|7524.9|7522.1|7524.4|7521.6|2
1631845820000|2021-09-17 02:30:20|7524.4|7521.6|7523.7|7520.9|7524.4|7521.6|7523.7|7520.9|1
1631845830000|2021-09-17 02:30:30|7523.5|7520.7|7522.4|7519.6|7523.5|7520.7|7522.4|7519.6|2
1631845840000|2021-09-17 02:30:40|7522.9|7520.1|7522.9|7520.1|7522.9|7520.1|7522.2|7519.4|2
1631845850000|2021-09-17 02:30:50|7523.2|7520.4|7522.9|7520.1|7523.7|7520.9|7522.9|7520.1|1
1631845860000|2021-09-17 02:31:00|7522.5|7519.7|7519.9|7517.1|7522.5|7519.7|7519.9|7517.1|8
1631845870000|2021-09-17 02:31:10|7519.7|7516.9|7518.9|7516.1|7519.7|7516.9|7518.2|7515.4|16
1631845880000|2021-09-17 02:31:20|7518.6|7515.8|7518.9|7516.1|7518.9|7516.1|7516.9|7514.1|15
1631845890000|2021-09-17 02:31:30|7518.4|7515.6|7517.9|7515.1|7518.4|7515.6|7517.9|7515.1|0
1631845900000|2021-09-17 02:31:40|7518.1|7515.3|7518.9|7516.1|7518.9|7516.1|7518.1|7515.3|9
1631845910000|2021-09-17 02:31:50|7518.7|7515.9|7518.6|7515.8|7518.7|7515.9|7517.9|7515.1|0
1631845920000|2021-09-17 02:32:00|7518.3|7515.5|7517.9|7515.1|7518.3|7515.5|7517.7|7514.9|2
1631845930000|2021-09-17 02:32:10|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|7518.1|7515.3|0
1631845940000|2021-09-17 02:32:20|7518.6|7515.8|7518.1|7515.3|7518.6|7515.8|7518.1|7515.3|0
1631845950000|2021-09-17 02:32:30|7518.6|7515.8|7518.1|7515.3|7518.6|7515.8|7518.1|7515.3|0
1631845960000|2021-09-17 02:32:40|7517.9|7515.1|7517.2|7514.4|7517.9|7515.1|7517.2|7514.4|2
1631845970000|2021-09-17 02:32:50|7516.6|7513.8|7515.9|7513.1|7516.6|7513.8|7514.2|7511.4|37
1631845990000|2021-09-17 02:33:10|7515.4|7512.6|7515.7|7512.9|7515.9|7513.1|7515.4|7512.6|3
1631846000000|2021-09-17 02:33:20|7515.9|7513.1|7516.9|7514.1|7516.9|7514.1|7515.9|7513.1|0
1631846010000|2021-09-17 02:33:30|7516.7|7513.9|7516.7|7513.9|7516.9|7514.1|7516.7|7513.9|0
1631846020000|2021-09-17 02:33:40|7516.9|7514.1|7516.7|7513.9|7516.9|7514.1|7516.7|7513.9|0
1631846040000|2021-09-17 02:34:00|7516.4|7513.6|7516.4|7513.6|7516.4|7513.6|7516.4|7513.6|0
1631846050000|2021-09-17 02:34:10|7516.7|7513.9|7516.4|7513.6|7516.7|7513.9|7516.2|7513.4|0
1631846060000|2021-09-17 02:34:20|7516.7|7513.9|7516.4|7513.6|7516.7|7513.9|7516.4|7513.6|1
1631846070000|2021-09-17 02:34:30|7515.9|7513.1|7515.4|7512.6|7515.9|7513.1|7515.4|7512.6|2
1631846080000|2021-09-17 02:34:40|7515.5|7512.7|7514.7|7511.9|7515.5|7512.7|7514.7|7511.9|1
1631846090000|2021-09-17 02:34:50|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|0
1631846100000|2021-09-17 02:35:00|7513.9|7511.1|7514.6|7511.8|7514.9|7512.1|7513.9|7511.1|5
1631846110000|2021-09-17 02:35:10|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|7513.9|7511.1|12
1631846120000|2021-09-17 02:35:20|7513.6|7510.8|7513.7|7510.9|7513.9|7511.1|7512.7|7509.9|10
1631846130000|2021-09-17 02:35:30|7513.9|7511.1|7512.9|7510.1|7513.9|7511.1|7512.7|7509.9|0
1631846140000|2021-09-17 02:35:40|7512.7|7509.9|7513.7|7510.9|7513.7|7510.9|7512.7|7509.9|28
1631846150000|2021-09-17 02:35:50|7513.2|7510.4|7514.2|7511.4|7514.2|7511.4|7513.2|7510.4|0
1631846160000|2021-09-17 02:36:00|7514.6|7511.8|7515.4|7512.6|7515.4|7512.6|7514.6|7511.8|1
1631846170000|2021-09-17 02:36:10|7514.9|7512.1|7515.1|7512.3|7515.1|7512.3|7514.9|7512.1|0
1631846180000|2021-09-17 02:36:20|7515.6|7512.8|7516.4|7513.6|7516.4|7513.6|7515.6|7512.8|0
1631846190000|2021-09-17 02:36:30|7516.7|7513.9|7516.2|7513.4|7516.7|7513.9|7516.2|7513.4|0
1631846200000|2021-09-17 02:36:40|7516|7513.2|7515.2|7512.4|7516|7513.2|7515.2|7512.4|0
1631846210000|2021-09-17 02:36:50|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|7513.9|7511.1|1
1631846220000|2021-09-17 02:37:00|7513.6|7510.8|7512.8|7510|7513.6|7510.8|7512.8|7510|0
1631846230000|2021-09-17 02:37:10|7513.4|7510.6|7513.6|7510.8|7513.6|7510.8|7513.4|7510.6|0
1631846240000|2021-09-17 02:37:20|7513.4|7510.6|7512.2|7509.4|7513.4|7510.6|7512.2|7509.4|24
1631846260000|2021-09-17 02:37:40|||||||||2
1631846270000|2021-09-17 02:37:50|7513.2|7510.4|7513.4|7510.6|7513.4|7510.6|7512.9|7510.1|37
1631846280000|2021-09-17 02:38:00|7512.9|7510.1|7511.7|7508.9|7512.9|7510.1|7511.7|7508.9|9
1631846300000|2021-09-17 02:38:20|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|0
1631846310000|2021-09-17 02:38:30|7512.2|7509.4|7510.7|7507.9|7512.2|7509.4|7510.7|7507.9|7
1631846320000|2021-09-17 02:38:40|7510.4|7507.6|7510.9|7508.1|7510.9|7508.1|7510.4|7507.6|0
1631846330000|2021-09-17 02:38:50|7511.4|7508.6|7511.9|7509.1|7511.9|7509.1|7511.4|7508.6|6
1631846340000|2021-09-17 02:39:00|7512.2|7509.4|7511.4|7508.6|7512.2|7509.4|7511.2|7508.4|2
1631846350000|2021-09-17 02:39:10|7511.9|7509.1|7512.7|7509.9|7512.9|7510.1|7511.7|7508.9|1
1631846360000|2021-09-17 02:39:20|7512.9|7510.1|7512.7|7509.9|7512.9|7510.1|7512.7|7509.9|0
1631846370000|2021-09-17 02:39:30|7512.2|7509.4|7512.2|7509.4|7512.4|7509.6|7512.2|7509.4|0
1631846380000|2021-09-17 02:39:40|7512.4|7509.6|7510.9|7508.1|7512.7|7509.9|7510.9|7508.1|1
1631846390000|2021-09-17 02:39:50|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|2
1631846400000|2021-09-17 02:40:00|7510.9|7508.1|7509.2|7506.4|7510.9|7508.1|7508.9|7506.1|12
1631846410000|2021-09-17 02:40:10|7508.9|7506.1|7509.5|7506.7|7509.5|7506.7|7508.9|7506.1|7
1631846420000|2021-09-17 02:40:20|7509.9|7507.1|7510.4|7507.6|7510.4|7507.6|7509.9|7507.1|2
1631846430000|2021-09-17 02:40:30|7510.2|7507.4|7509.9|7507.1|7510.2|7507.4|7509.4|7506.6|0
1631846440000|2021-09-17 02:40:40|7509.8|7507|7509.8|7507|7509.8|7507|7509.8|7507|0
1631846460000|2021-09-17 02:41:00|7509.7|7506.9|7509.3|7506.5|7509.7|7506.9|7509.3|7506.5|2
1631846470000|2021-09-17 02:41:10|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|0
1631846490000|2021-09-17 02:41:30|7509.8|7507|7509.7|7506.9|7509.8|7507|7509.7|7506.9|1
1631846510000|2021-09-17 02:41:50|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|0
1631846520000|2021-09-17 02:42:00|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|7509.2|7506.4|2
1631846530000|2021-09-17 02:42:10|7509.2|7506.4|7509.6|7506.8|7509.6|7506.8|7509.2|7506.4|5
1631846540000|2021-09-17 02:42:20|7509.8|7507|7511.1|7508.3|7511.6|7508.8|7509.8|7507|5
1631846550000|2021-09-17 02:42:30|7510.8|7508|7510.8|7508|7510.8|7508|7510.8|7508|0
1631846560000|2021-09-17 02:42:40|7511|7508.2|7511.6|7508.8|7511.6|7508.8|7511|7508.2|0
1631846570000|2021-09-17 02:42:50|7511.8|7509|7512.6|7509.8|7512.8|7510|7511.8|7509|2
1631846580000|2021-09-17 02:43:00|7512.8|7510|7512.1|7509.3|7512.8|7510|7512.1|7509.3|2
1631846600000|2021-09-17 02:43:20|7511.8|7509|7511.8|7509|7511.8|7509|7510.8|7508|7
1631846610000|2021-09-17 02:43:30|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|1
1631846620000|2021-09-17 02:43:40|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|0
1631846640000|2021-09-17 02:44:00|7511.1|7508.3|7511.8|7509|7511.8|7509|7511.1|7508.3|4
1631846650000|2021-09-17 02:44:10|7511.3|7508.5|7510.8|7508|7511.3|7508.5|7510.8|7508|1
1631846660000|2021-09-17 02:44:20|7511|7508.2|7511|7508.2|7511|7508.2|7511|7508.2|0
1631846670000|2021-09-17 02:44:30|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|0
1631846680000|2021-09-17 02:44:40|7511.8|7509|7510.8|7508|7511.8|7509|7510.8|7508|1
1631846710000|2021-09-17 02:45:10|7511|7508.2|7512.6|7509.8|7512.6|7509.8|7511|7508.2|6
1631846730000|2021-09-17 02:45:30|7512.3|7509.5|7512.3|7509.5|7512.3|7509.5|7512.3|7509.5|0
1631846740000|2021-09-17 02:45:40|||||||||1
1631846750000|2021-09-17 02:45:50|7512.6|7509.8|7512|7509.2|7512.6|7509.8|7511.6|7508.8|1
1631846760000|2021-09-17 02:46:00|7512.6|7509.8|7510.8|7508|7512.6|7509.8|7510.8|7508|4
1631846770000|2021-09-17 02:46:10|7511.4|7508.6|7512.6|7509.8|7512.8|7510|7511.4|7508.6|2
1631846780000|2021-09-17 02:46:20|7511.8|7509|7511.8|7509|7512.1|7509.3|7511.8|7509|0
1631846790000|2021-09-17 02:46:30|7512.3|7509.5|7511.8|7509|7512.3|7509.5|7511.8|7509|0
1631846820000|2021-09-17 02:47:00|7511.5|7508.7|7511.3|7508.5|7511.5|7508.7|7511.1|7508.3|1
1631846830000|2021-09-17 02:47:10|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|7511.6|7508.8|0
1631846840000|2021-09-17 02:47:20|7511.8|7509|7511.8|7509|7511.8|7509|7511.8|7509|0
1631846850000|2021-09-17 02:47:30|7511.6|7508.8|7511.1|7508.3|7511.6|7508.8|7511.1|7508.3|0
1631846860000|2021-09-17 02:47:40|7511.6|7508.8|7511.1|7508.3|7511.6|7508.8|7511.1|7508.3|0
1631846880000|2021-09-17 02:48:00|7511.3|7508.5|7510.6|7507.8|7511.3|7508.5|7510.6|7507.8|3
1631846890000|2021-09-17 02:48:10|7511.3|7508.5|7511.1|7508.3|7511.3|7508.5|7511.1|7508.3|0
1631846900000|2021-09-17 02:48:20|7510.6|7507.8|7510.8|7508|7510.8|7508|7510.6|7507.8|0
1631846910000|2021-09-17 02:48:30|7510.6|7507.8|7510.3|7507.5|7510.6|7507.8|7509.8|7507|0
1631846920000|2021-09-17 02:48:40|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|7510.6|7507.8|0
1631846940000|2021-09-17 02:49:00|7510.8|7508|7510.8|7508|7510.8|7508|7510.8|7508|0
1631846950000|2021-09-17 02:49:10|7511|7508.2|7510.8|7508|7511.3|7508.5|7510.8|7508|0
1631846980000|2021-09-17 02:49:40|7511.3|7508.5|7511.6|7508.8|7511.6|7508.8|7511.3|7508.5|0
1631846990000|2021-09-17 02:49:50|7511.3|7508.5|7511.4|7508.6|7511.6|7508.8|7511.3|7508.5|1
1631847000000|2021-09-17 02:50:00|7510.8|7508|7509.3|7506.5|7510.8|7508|7508.8|7506|2
1631847010000|2021-09-17 02:50:10|7508.8|7506|7509.3|7506.5|7509.3|7506.5|7508.8|7506|1
1631847030000|2021-09-17 02:50:30|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|0
1631847070000|2021-09-17 02:51:10|7509.1|7506.3|7509.6|7506.8|7509.6|7506.8|7507.1|7504.3|11
1631847080000|2021-09-17 02:51:20|7509.1|7506.3|7508|7505.2|7509.1|7506.3|7507.8|7505|0
1631847090000|2021-09-17 02:51:30|7507.8|7505|7507.6|7504.8|7507.8|7505|7506.8|7504|0
1631847100000|2021-09-17 02:51:40|7507|7504.2|7506.3|7503.5|7507|7504.2|7506.3|7503.5|2
1631847110000|2021-09-17 02:51:50|7505.8|7503|7506.6|7503.8|7506.6|7503.8|7505.8|7503|3
1631847120000|2021-09-17 02:52:00|7506.8|7504|7506.8|7504|7507.6|7504.8|7506.6|7503.8|5
1631847140000|2021-09-17 02:52:20|7507.6|7504.8|7507.6|7504.8|7507.6|7504.8|7507.6|7504.8|1
1631847150000|2021-09-17 02:52:30|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|0
1631847170000|2021-09-17 02:52:50|7506.8|7504|7506.8|7504|7506.8|7504|7506.6|7503.8|0
1631847180000|2021-09-17 02:53:00|7506.6|7503.8|7505.1|7502.3|7506.6|7503.8|7505.1|7502.3|7
1631847190000|2021-09-17 02:53:10|7505.8|7503|7506|7503.2|7506|7503.2|7505.8|7503|11
1631847200000|2021-09-17 02:53:20|7505.8|7503|7505.6|7502.8|7506|7503.2|7505.6|7502.8|5
1631847210000|2021-09-17 02:53:30|7505.8|7503|7505.3|7502.5|7505.8|7503|7505.3|7502.5|1
1631847220000|2021-09-17 02:53:40|7505.1|7502.3|7505.6|7502.8|7505.6|7502.8|7504.8|7502|2
1631847230000|2021-09-17 02:53:50|7505.4|7502.6|7505.1|7502.3|7505.4|7502.6|7505.1|7502.3|0
1631847240000|2021-09-17 02:54:00|7504.8|7502|7504.8|7502|7504.8|7502|7504.5|7501.7|3
1631847250000|2021-09-17 02:54:10|7504.5|7501.7|7503.8|7501|7504.5|7501.7|7503.8|7501|4
1631847260000|2021-09-17 02:54:20|7504.8|7502|7504.1|7501.3|7504.8|7502|7504.1|7501.3|16
1631847270000|2021-09-17 02:54:30|7503.8|7501|7504.6|7501.8|7504.8|7502|7503.8|7501|16
1631847280000|2021-09-17 02:54:40|7504.8|7502|7505.6|7502.8|7505.6|7502.8|7504.8|7502|0
1631847290000|2021-09-17 02:54:50|7505.8|7503|7506.6|7503.8|7506.8|7504|7505.6|7502.8|0
1631847300000|2021-09-17 02:55:00|7506.8|7504|7506.8|7504|7507|7504.2|7506.8|7504|2
1631847310000|2021-09-17 02:55:10|7506.5|7503.7|7504.8|7502|7506.6|7503.8|7504.8|7502|2
1631847320000|2021-09-17 02:55:20|7505.3|7502.5|7505.8|7503|7505.8|7503|7505.3|7502.5|0
1631847340000|2021-09-17 02:55:40|7506|7503.2|7505.8|7503|7506.3|7503.5|7505.8|7503|0
1631847350000|2021-09-17 02:55:50|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|0
1631847360000|2021-09-17 02:56:00|7506.8|7504|7506.8|7504|7506.8|7504|7506.8|7504|0
1631847370000|2021-09-17 02:56:10|7507|7504.2|7507.6|7504.8|7507.6|7504.8|7507|7504.2|0
1631847380000|2021-09-17 02:56:20|7507.8|7505|7507.8|7505|7507.8|7505|7507.1|7504.3|7
1631847390000|2021-09-17 02:56:30|7507.6|7504.8|7507.6|7504.8|7507.6|7504.8|7507.6|7504.8|5
1631847400000|2021-09-17 02:56:40|7507.4|7504.6|7507.6|7504.8|7507.6|7504.8|7507.1|7504.3|4
1631847410000|2021-09-17 02:56:50|7507.1|7504.3|7507.6|7504.8|7507.8|7505|7507.1|7504.3|4
1631847420000|2021-09-17 02:57:00|7507.8|7505|7507.6|7504.8|7507.8|7505|7507.6|7504.8|1
1631847430000|2021-09-17 02:57:10|7507.4|7504.6|7506.6|7503.8|7507.4|7504.6|7506.6|7503.8|2
1631847450000|2021-09-17 02:57:30|7506.1|7503.3|7505.6|7502.8|7506.1|7503.3|7504.8|7502|1
1631847470000|2021-09-17 02:57:50|7505.8|7503|7506.6|7503.8|7506.6|7503.8|7505.8|7503|0
1631847480000|2021-09-17 02:58:00|7506.1|7503.3|7505.8|7503|7506.1|7503.3|7505.8|7503|0
1631847490000|2021-09-17 02:58:10|7506|7503.2|7506.6|7503.8|7506.6|7503.8|7505.8|7503|1
1631847520000|2021-09-17 02:58:40|7506.8|7504|7507.1|7504.3|7507.1|7504.3|7506.8|7504|6
1631847530000|2021-09-17 02:58:50|7506.6|7503.8|7506.8|7504|7506.8|7504|7506.6|7503.8|0
1631847540000|2021-09-17 02:59:00|7506.6|7503.8|7506.8|7504|7506.8|7504|7506.3|7503.5|2
1631847550000|2021-09-17 02:59:10|7507.1|7504.3|7504.8|7502|7507.1|7504.3|7503.1|7500.3|105
1631847570000|2021-09-17 02:59:30|7505.1|7502.3|7505.1|7502.3|7505.1|7502.3|7504.8|7502|1
1631847580000|2021-09-17 02:59:40|7504.8|7502|7503.1|7500.3|7504.8|7502|7503.1|7500.3|8
1631847590000|2021-09-17 02:59:50|||||||||8
1631847610000|2021-09-17 03:00:10|7503.8|7501|7504.3|7501.5|7504.8|7502|7503.6|7500.8|25
1631847620000|2021-09-17 03:00:20|7504.5|7501.7|7504.6|7501.8|7504.8|7502|7504.5|7501.7|0
1631847630000|2021-09-17 03:00:30|7504.8|7502|7504.8|7502|7504.8|7502|7504.6|7501.8|18
1631847650000|2021-09-17 03:00:50|7505.2|7502.4|7507.6|7504.8|7507.8|7505|7505.2|7502.4|13
1631847660000|2021-09-17 03:01:00|7507.8|7505|7507.6|7504.8|7507.8|7505|7507.6|7504.8|2
1631847680000|2021-09-17 03:01:20|7507.8|7505|7507.8|7505|7508.8|7506|7507.8|7505|1
1631847700000|2021-09-17 03:01:40|7506.8|7504|7506.8|7504|7507.8|7505|7506.8|7504|12
1631847720000|2021-09-17 03:02:00|7507|7504.2|7507.6|7504.8|7507.8|7505|7507|7504.2|0
1631847750000|2021-09-17 03:02:30|7507.8|7505|7507.1|7504.3|7507.8|7505|7507.1|7504.3|0
1631847760000|2021-09-17 03:02:40|7506.3|7503.5|7506.1|7503.3|7506.6|7503.8|7506.1|7503.3|4
1631847770000|2021-09-17 03:02:50|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|1
1631847780000|2021-09-17 03:03:00|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|0
1631847790000|2021-09-17 03:03:10|7505.5|7502.7|7505.1|7502.3|7505.5|7502.7|7505.1|7502.3|1
1631847800000|2021-09-17 03:03:20|7504.8|7502|7505.6|7502.8|7505.6|7502.8|7504.3|7501.5|9
1631847810000|2021-09-17 03:03:30|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|3
1631847820000|2021-09-17 03:03:40|7505.8|7503|7506.6|7503.8|7506.6|7503.8|7505.8|7503|0
1631847830000|2021-09-17 03:03:50|||||||||1
1631847840000|2021-09-17 03:04:00|7506.8|7504|7506.8|7504|7506.8|7504|7506.8|7504|0
1631847850000|2021-09-17 03:04:10|7507.6|7504.8|7507.6|7504.8|7507.6|7504.8|7507.6|7504.8|0
1631847860000|2021-09-17 03:04:20|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|7507.1|7504.3|0
1631847880000|2021-09-17 03:04:40|7507.3|7504.5|7507.6|7504.8|7507.6|7504.8|7507.3|7504.5|0
1631847890000|2021-09-17 03:04:50|7507.4|7504.6|7506.9|7504.1|7507.4|7504.6|7506.9|7504.1|0
1631847900000|2021-09-17 03:05:00|7506.6|7503.8|7507.3|7504.5|7507.3|7504.5|7506.6|7503.8|0
1631847910000|2021-09-17 03:05:10|7507.6|7504.8|7507.6|7504.8|7507.6|7504.8|7507.6|7504.8|0
1631847920000|2021-09-17 03:05:20|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|0
1631847930000|2021-09-17 03:05:30|7508.5|7505.7|7511|7508.2|7511|7508.2|7508.5|7505.7|6
1631847940000|2021-09-17 03:05:40|7510.8|7508|7511|7508.2|7511|7508.2|7510.8|7508|1
1631847950000|2021-09-17 03:05:50|7510.8|7508|7511|7508.2|7511|7508.2|7510.8|7508|0
1631847960000|2021-09-17 03:06:00|7511.5|7508.7|7513.1|7510.3|7513.1|7510.3|7511.5|7508.7|4
1631847970000|2021-09-17 03:06:10|7512.8|7510|7513.5|7510.7|7513.5|7510.7|7512.8|7510|3
1631847980000|2021-09-17 03:06:20|7513.7|7510.9|7514|7511.2|7514|7511.2|7513.7|7510.9|1
1631847990000|2021-09-17 03:06:30|7514.3|7511.5|7514.3|7511.5|7514.5|7511.7|7513.6|7510.8|5
1631848000000|2021-09-17 03:06:40|7514.1|7511.3|7513.8|7511|7514.1|7511.3|7513.8|7511|2
1631848010000|2021-09-17 03:06:50|7514|7511.2|7513.3|7510.5|7514|7511.2|7513.3|7510.5|1
1631848020000|2021-09-17 03:07:00|7513.1|7510.3|7513|7510.2|7513.1|7510.3|7513|7510.2|1
1631848030000|2021-09-17 03:07:10|7512.8|7510|7512.8|7510|7512.8|7510|7512.8|7510|0
1631848050000|2021-09-17 03:07:30|7512.5|7509.7|7512.8|7510|7513|7510.2|7511.8|7509|2
1631848060000|2021-09-17 03:07:40|7512.3|7509.5|7511.8|7509|7512.3|7509.5|7511.8|7509|0
1631848080000|2021-09-17 03:08:00|7512|7509.2|7512.3|7509.5|7512.3|7509.5|7511.8|7509|0
1631848110000|2021-09-17 03:08:30|7511.8|7509|7511.8|7509|7511.8|7509|7511.8|7509|0
1631848120000|2021-09-17 03:08:40|7512|7509.2|7512.3|7509.5|7512.3|7509.5|7511.8|7509|0
1631848130000|2021-09-17 03:08:50|7511.8|7509|7512|7509.2|7512|7509.2|7511.8|7509|0
1631848140000|2021-09-17 03:09:00|7512.3|7509.5|7513.6|7510.8|7513.8|7511|7512.3|7509.5|2
1631848150000|2021-09-17 03:09:10|7513.3|7510.5|7513|7510.2|7513.3|7510.5|7512.5|7509.7|0
1631848160000|2021-09-17 03:09:20|7512.8|7510|7512.8|7510|7512.8|7510|7512.8|7510|0
1631848170000|2021-09-17 03:09:30|7513|7510.2|7513|7510.2|7513|7510.2|7513|7510.2|0
1631848180000|2021-09-17 03:09:40|7512.8|7510|7512.8|7510|7513.1|7510.3|7512.8|7510|0
1631848190000|2021-09-17 03:09:50|7513|7510.2|7513|7510.2|7513|7510.2|7512.8|7510|0
1631848200000|2021-09-17 03:10:00|7513.3|7510.5|7513|7510.2|7513.3|7510.5|7512.8|7510|0
1631848210000|2021-09-17 03:10:10|7512.8|7510|7512.8|7510|7512.8|7510|7512.8|7510|0
1631848220000|2021-09-17 03:10:20|7513|7510.2|7512.8|7510|7513|7510.2|7512.8|7510|0
1631848230000|2021-09-17 03:10:30|7513|7510.2|7512.8|7510|7513|7510.2|7512.8|7510|0
1631848240000|2021-09-17 03:10:40|7513|7510.2|7512.8|7510|7513|7510.2|7512.8|7510|0
1631848250000|2021-09-17 03:10:50|7513|7510.2|7513.2|7510.4|7513.2|7510.4|7512.8|7510|0
1631848260000|2021-09-17 03:11:00|7513.8|7511|7513.3|7510.5|7513.8|7511|7513.3|7510.5|0
1631848270000|2021-09-17 03:11:10|7513.8|7511|7513.8|7511|7513.8|7511|7513.8|7511|1
1631848280000|2021-09-17 03:11:20|7513.6|7510.8|7512.8|7510|7513.6|7510.8|7512.8|7510|3
1631848290000|2021-09-17 03:11:30|7513|7510.2|7513.8|7511|7514|7511.2|7513|7510.2|5
1631848300000|2021-09-17 03:11:40|7514.7|7511.9|7516|7513.2|7516|7513.2|7514.7|7511.9|1
1631848310000|2021-09-17 03:11:50|7516.2|7513.4|7516|7513.2|7516.8|7514|7516|7513.2|4
1631848320000|2021-09-17 03:12:00|7516.5|7513.7|7515.6|7512.8|7516.5|7513.7|7515.6|7512.8|3
1631848330000|2021-09-17 03:12:10|7515|7512.2|7515|7512.2|7515|7512.2|7515|7512.2|3
1631848340000|2021-09-17 03:12:20|7514.8|7512|7515|7512.2|7515|7512.2|7514.8|7512|0
1631848350000|2021-09-17 03:12:30|7515.8|7513|7514.8|7512|7515.8|7513|7514.8|7512|1
1631848360000|2021-09-17 03:12:40|7515|7512.2|7515.8|7513|7515.8|7513|7515|7512.2|0
1631848370000|2021-09-17 03:12:50|7515.3|7512.5|7514.8|7512|7515.5|7512.7|7514.8|7512|0
1631848380000|2021-09-17 03:13:00|7515|7512.2|7515|7512.2|7515|7512.2|7515|7512.2|1
1631848390000|2021-09-17 03:13:10|||||||||1
1631848400000|2021-09-17 03:13:20|7515.5|7512.7|7515.3|7512.5|7515.5|7512.7|7515.3|7512.5|2
1631848410000|2021-09-17 03:13:30|7515|7512.2|7515.8|7513|7515.8|7513|7515|7512.2|0
1631848420000|2021-09-17 03:13:40|7516.3|7513.5|7516.5|7513.7|7516.5|7513.7|7516.3|7513.5|1
1631848430000|2021-09-17 03:13:50|7516.8|7514|7516.8|7514|7516.8|7514|7515.8|7513|6
1631848440000|2021-09-17 03:14:00|7517.1|7514.3|7517.2|7514.4|7517.2|7514.4|7516.8|7514|4
1631848450000|2021-09-17 03:14:10|7517.6|7514.8|7516.5|7513.7|7517.6|7514.8|7516.5|7513.7|1
1631848470000|2021-09-17 03:14:30|7516.8|7514|7516|7513.2|7516.8|7514|7515.8|7513|0
1631848480000|2021-09-17 03:14:40|7516.3|7513.5|7516.5|7513.7|7516.8|7514|7515.8|7513|1
1631848500000|2021-09-17 03:15:00|7516.8|7514|7515.8|7513|7516.8|7514|7515.8|7513|0
1631848520000|2021-09-17 03:15:20|7515.6|7512.8|7514.8|7512|7515.6|7512.8|7514.8|7512|0
1631848530000|2021-09-17 03:15:30|7515.1|7512.3|7515.3|7512.5|7515.3|7512.5|7515.1|7512.3|1
1631848540000|2021-09-17 03:15:40|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|10
1631848550000|2021-09-17 03:15:50|7514.8|7512|7514.8|7512|7514.8|7512|7514.6|7511.8|1
1631848560000|2021-09-17 03:16:00|7514.6|7511.8|7514.8|7512|7514.8|7512|7514.6|7511.8|0
1631848570000|2021-09-17 03:16:10|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|0
1631848590000|2021-09-17 03:16:30|7514.9|7512.1|7514.3|7511.5|7514.9|7512.1|7513.8|7511|0
1631848600000|2021-09-17 03:16:40|7514.1|7511.3|7513.6|7510.8|7514.1|7511.3|7513.6|7510.8|1
1631848610000|2021-09-17 03:16:50|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|7514.3|7511.5|0
1631848630000|2021-09-17 03:17:10|7514.8|7512|7515.6|7512.8|7515.8|7513|7514.6|7511.8|0
1631848640000|2021-09-17 03:17:20|7514.9|7512.1|7514.6|7511.8|7514.9|7512.1|7514.6|7511.8|0
1631848650000|2021-09-17 03:17:30|7514.8|7512|7514.6|7511.8|7514.8|7512|7514.6|7511.8|1
1631848660000|2021-09-17 03:17:40|7514.8|7512|7514.6|7511.8|7514.8|7512|7514.6|7511.8|0
1631848670000|2021-09-17 03:17:50|7514.8|7512|7513.6|7510.8|7514.8|7512|7513.6|7510.8|2
1631848680000|2021-09-17 03:18:00|7513.4|7510.6|7513.6|7510.8|7514.6|7511.8|7513.3|7510.5|2
1631848700000|2021-09-17 03:18:20|7513.8|7511|7513.8|7511|7513.8|7511|7513.8|7511|0
1631848710000|2021-09-17 03:18:30|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|0
1631848730000|2021-09-17 03:18:50|7513.8|7511|7514.6|7511.8|7514.6|7511.8|7513.8|7511|0
1631848750000|2021-09-17 03:19:10|7514.8|7512|7514.6|7511.8|7515.6|7512.8|7514.6|7511.8|1
1631848760000|2021-09-17 03:19:20|||||||||1
1631848780000|2021-09-17 03:19:40|7514.8|7512|7514.8|7512|7514.8|7512|7514.8|7512|0
1631848790000|2021-09-17 03:19:50|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|7514.6|7511.8|0
1631848810000|2021-09-17 03:20:10|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|7514.4|7511.6|0
1631848830000|2021-09-17 03:20:30|7513.8|7511|7511.8|7509|7513.8|7511|7511.6|7508.8|10
1631848840000|2021-09-17 03:20:40|7512|7509.2|7512.6|7509.8|7512.6|7509.8|7512|7509.2|0
1631848850000|2021-09-17 03:20:50|7512.8|7510|7512.6|7509.8|7512.8|7510|7512.6|7509.8|0
1631848860000|2021-09-17 03:21:00|7512.3|7509.5|7512.8|7510|7512.8|7510|7512.1|7509.3|4
1631848880000|2021-09-17 03:21:20|||||||||8
1631848890000|2021-09-17 03:21:30|7513.3|7510.5|7513.6|7510.8|7513.6|7510.8|7513.3|7510.5|11
1631848900000|2021-09-17 03:21:40|7513.8|7511|7514|7511.2|7514|7511.2|7513.8|7511|1
1631848920000|2021-09-17 03:22:00|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|8
1631848930000|2021-09-17 03:22:10|7513.8|7511|7513.6|7510.8|7514|7511.2|7513.6|7510.8|1
1631848950000|2021-09-17 03:22:30|7513.3|7510.5|7513.3|7510.5|7513.3|7510.5|7513.3|7510.5|0
1631848970000|2021-09-17 03:22:50|7513.1|7510.3|7513.1|7510.3|7513.1|7510.3|7513.1|7510.3|0
1631848980000|2021-09-17 03:23:00|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|0
1631848990000|2021-09-17 03:23:10|7513.4|7510.6|7513.6|7510.8|7513.6|7510.8|7513.1|7510.3|0
1631849000000|2021-09-17 03:23:20|7513.8|7511|7513.1|7510.3|7514.6|7511.8|7513.1|7510.3|4
1631849020000|2021-09-17 03:23:40|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|1
1631849030000|2021-09-17 03:23:50|7514|7511.2|7514.6|7511.8|7514.6|7511.8|7514|7511.2|0
1631849040000|2021-09-17 03:24:00|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|7515.3|7512.5|4
1631849050000|2021-09-17 03:24:10|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|7515.6|7512.8|0
1631849070000|2021-09-17 03:24:30|7515.1|7512.3|7515.6|7512.8|7515.6|7512.8|7515.1|7512.3|10
1631849090000|2021-09-17 03:24:50|||||||||1
1631849100000|2021-09-17 03:25:00|7515.8|7513|7516.1|7513.3|7516.1|7513.3|7515.8|7513|0
1631849110000|2021-09-17 03:25:10|7515.9|7513.1|7515.6|7512.8|7515.9|7513.1|7515.6|7512.8|10
1631849120000|2021-09-17 03:25:20|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|7515.1|7512.3|0
1631849130000|2021-09-17 03:25:30|7515.3|7512.5|7515.1|7512.3|7515.3|7512.5|7515.1|7512.3|0
1631849140000|2021-09-17 03:25:40|7514.1|7511.3|7513.6|7510.8|7514.1|7511.3|7512.8|7510|9
1631849150000|2021-09-17 03:25:50|7512.8|7510|7512.8|7510|7513.3|7510.5|7512.8|7510|0
1631849160000|2021-09-17 03:26:00|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|1
1631849170000|2021-09-17 03:26:10|7512.8|7510|7513.6|7510.8|7513.6|7510.8|7512.8|7510|0
1631849190000|2021-09-17 03:26:30|7514.1|7511.3|7513.6|7510.8|7514.6|7511.8|7513.6|7510.8|0
1631849200000|2021-09-17 03:26:40|7513.8|7511|7513.6|7510.8|7513.8|7511|7513.6|7510.8|0
1631849230000|2021-09-17 03:27:10|7513.3|7510.5|7513.3|7510.5|7513.3|7510.5|7513.3|7510.5|0
1631849240000|2021-09-17 03:27:20|7513.1|7510.3|7512.8|7510|7513.1|7510.3|7512.8|7510|0
1631849250000|2021-09-17 03:27:30|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|0
1631849260000|2021-09-17 03:27:40|7513|7510.2|7513|7510.2|7513|7510.2|7513|7510.2|0
1631849280000|2021-09-17 03:28:00|7513.3|7510.5|7513.3|7510.5|7513.3|7510.5|7513.3|7510.5|0
1631849290000|2021-09-17 03:28:10|7512.8|7510|7513|7510.2|7513|7510.2|7512.8|7510|0
1631849300000|2021-09-17 03:28:20|7513.4|7510.6|7514|7511.2|7514|7511.2|7513.4|7510.6|6
1631849310000|2021-09-17 03:28:30|7514.3|7511.5|7513.8|7511|7514.3|7511.5|7513.8|7511|0
1631849320000|2021-09-17 03:28:40|7514.3|7511.5|7515.3|7512.5|7515.3|7512.5|7514.3|7511.5|0
1631849340000|2021-09-17 03:29:00|7515|7512.2|7514|7511.2|7515|7512.2|7514|7511.2|0
1631849350000|2021-09-17 03:29:10|7514.3|7511.5|7515|7512.2|7515|7512.2|7514.3|7511.5|0
1631849360000|2021-09-17 03:29:20|7514.8|7512|7515.3|7512.5|7515.8|7513|7514.8|7512|3
1631849370000|2021-09-17 03:29:30|7515.6|7512.8|7513.1|7510.3|7515.6|7512.8|7513.1|7510.3|1
1631849380000|2021-09-17 03:29:40|7512.6|7509.8|7512.8|7510|7512.8|7510|7512.6|7509.8|0
1631849390000|2021-09-17 03:29:50|7512.6|7509.8|7513.6|7510.8|7513.6|7510.8|7512.6|7509.8|1
1631849400000|2021-09-17 03:30:00|7512.8|7510|7513.3|7510.5|7513.3|7510.5|7512.8|7510|0
1631849410000|2021-09-17 03:30:10|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|0
1631849430000|2021-09-17 03:30:30|7513.2|7510.4|7511.3|7508.5|7513.2|7510.4|7511.3|7508.5|21
1631849440000|2021-09-17 03:30:40|7511.6|7508.8|7511.3|7508.5|7511.6|7508.8|7510.6|7507.8|7
1631849450000|2021-09-17 03:30:50|7511.1|7508.3|7511.6|7508.8|7511.6|7508.8|7511.1|7508.3|0
1631849460000|2021-09-17 03:31:00|7512.1|7509.3|7511.6|7508.8|7512.1|7509.3|7511.6|7508.8|0
1631849470000|2021-09-17 03:31:10|7511.4|7508.6|7511.6|7508.8|7511.6|7508.8|7511.1|7508.3|2
1631849480000|2021-09-17 03:31:20|7511.4|7508.6|7510.6|7507.8|7511.6|7508.8|7510.6|7507.8|0
1631849500000|2021-09-17 03:31:40|7510.8|7508|7511.1|7508.3|7511.1|7508.3|7510.8|7508|0
1631849530000|2021-09-17 03:32:10|7510.8|7508|7510.3|7507.5|7510.8|7508|7510.3|7507.5|1
1631849540000|2021-09-17 03:32:20|7510.1|7507.3|7510.3|7507.5|7510.3|7507.5|7509.8|7507|0
1631849560000|2021-09-17 03:32:40|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|7509|7506.2|1
1631849580000|2021-09-17 03:33:00|7510.7|7506.7|7509.3|7506.5|7510.7|7506.7|7509.3|7506.5|0
1631849590000|2021-09-17 03:33:10|7509.1|7506.3|7508.6|7505.8|7509.1|7506.3|7508.6|7505.8|0
1631849600000|2021-09-17 03:33:20|7508.8|7506|7508.8|7506|7508.8|7506|7508.6|7505.8|0
1631849610000|2021-09-17 03:33:30|7509|7506.2|7509.1|7506.3|7509.3|7506.5|7509|7506.2|0
1631849620000|2021-09-17 03:33:40|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|0
1631849630000|2021-09-17 03:33:50|7509|7506.2|7508.8|7506|7509.3|7506.5|7508.8|7506|1
1631849650000|2021-09-17 03:34:10|7508.6|7505.8|7507.6|7504.8|7508.6|7505.8|7507.6|7504.8|6
1631849660000|2021-09-17 03:34:20|7506.8|7504|7507.3|7504.5|7507.3|7504.5|7506.8|7504|0
1631849670000|2021-09-17 03:34:30|7507.6|7504.8|7508.3|7505.5|7508.3|7505.5|7507.6|7504.8|0
1631849680000|2021-09-17 03:34:40|7508.1|7505.3|7507.3|7504.5|7508.1|7505.3|7506.8|7504|0
1631849700000|2021-09-17 03:35:00|7507.8|7505|7507.6|7504.8|7507.8|7505|7507.6|7504.8|0
1631849710000|2021-09-17 03:35:10|7507.8|7505|7507.8|7505|7508.3|7505.5|7507.8|7505|0
1631849730000|2021-09-17 03:35:30|7507.5|7504.7|7507.1|7504.3|7507.5|7504.7|7507.1|7504.3|1
1631849740000|2021-09-17 03:35:40|7507.2|7504.4|7507.8|7505|7508.6|7505.8|7507.2|7504.4|19
1631849760000|2021-09-17 03:36:00|7507.6|7504.8|7506.8|7504|7507.6|7504.8|7506.6|7503.8|1
1631849770000|2021-09-17 03:36:10|7507|7504.2|7506.8|7504|7507.3|7504.5|7506.6|7503.8|0
1631849780000|2021-09-17 03:36:20|7506.6|7503.8|7505.8|7503|7506.6|7503.8|7505.8|7503|0
1631849790000|2021-09-17 03:36:30|7506.1|7503.3|7506.6|7503.8|7506.6|7503.8|7506.1|7503.3|0
1631849800000|2021-09-17 03:36:40|7506.4|7503.6|7505.6|7502.8|7506.4|7503.6|7505.1|7502.3|1
1631849810000|2021-09-17 03:36:50|7505.8|7503|7505.8|7503|7505.8|7503|7505.8|7503|0
1631849820000|2021-09-17 03:37:00|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|3
1631849850000|2021-09-17 03:37:30|7505.8|7503|7506.3|7503.5|7506.8|7504|7505.8|7503|1
1631849860000|2021-09-17 03:37:40|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|7506.1|7503.3|0
1631849870000|2021-09-17 03:37:50|7505.8|7503|7505.1|7502.3|7505.8|7503|7504.8|7502|5
1631849890000|2021-09-17 03:38:10|7504.8|7502|7504.8|7502|7504.8|7502|7504.8|7502|0
1631849900000|2021-09-17 03:38:20|7505.3|7502.5|7504.8|7502|7505.3|7502.5|7504.8|7502|1
1631849910000|2021-09-17 03:38:30|7505|7502.2|7504.8|7502|7505|7502.2|7504.8|7502|1
1631849920000|2021-09-17 03:38:40|||||||||2
1631849930000|2021-09-17 03:38:50|7505.3|7502.5|7505|7502.2|7505.3|7502.5|7504.8|7502|2
1631849940000|2021-09-17 03:39:00|||||||||1
1631849950000|2021-09-17 03:39:10|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|0
1631849970000|2021-09-17 03:39:30|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|0
1631849980000|2021-09-17 03:39:40|7504.8|7502|7504.8|7502|7504.8|7502|7504.6|7501.8|0
1631849990000|2021-09-17 03:39:50|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|0
1631850000000|2021-09-17 03:40:00|7504.8|7502|7505.3|7502.5|7505.3|7502.5|7504.6|7501.8|0
1631850010000|2021-09-17 03:40:10|7505|7502.2|7505|7502.2|7505|7502.2|7505|7502.2|0
1631850020000|2021-09-17 03:40:20|7504.8|7502|7505|7502.2|7505|7502.2|7504.8|7502|0
1631850030000|2021-09-17 03:40:30|7504.8|7502|7505|7502.2|7505|7502.2|7504.8|7502|0
1631850040000|2021-09-17 03:40:40|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|0
1631850050000|2021-09-17 03:40:50|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|7505.4|7502.6|1
1631850060000|2021-09-17 03:41:00|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|7504.9|7502.1|1
1631850080000|2021-09-17 03:41:20|||||||||1
1631850090000|2021-09-17 03:41:30|7505.3|7502.5|7505.1|7502.3|7505.3|7502.5|7505.1|7502.3|0
1631850100000|2021-09-17 03:41:40|7504.8|7502|7504.6|7501.8|7504.8|7502|7504.6|7501.8|11
1631850110000|2021-09-17 03:41:50|||||||||4
1631850120000|2021-09-17 03:42:00|7504.8|7502|7504.6|7501.8|7504.8|7502|7504.6|7501.8|5
1631850130000|2021-09-17 03:42:10|||||||||1
1631850140000|2021-09-17 03:42:20|7505.4|7501.4|7504.6|7501.8|7505.4|7501.8|7504.6|7501.4|0
1631850170000|2021-09-17 03:42:50|||||||||1
1631850230000|2021-09-17 03:43:50|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|7504.7|7501.9|1
1631850240000|2021-09-17 03:44:00|7505.1|7502.3|7506.2|7503.4|7506.2|7503.4|7505.1|7502.3|3
1631850250000|2021-09-17 03:44:10|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|0
1631850270000|2021-09-17 03:44:30|7506.1|7503.3|7506.1|7503.3|7506.2|7503.4|7506.1|7503.3|0
1631850280000|2021-09-17 03:44:40|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|7506.6|7503.8|0
1631850290000|2021-09-17 03:44:50|7506.7|7503.9|7506.6|7503.8|7506.7|7503.9|7506.6|7503.8|2
1631850300000|2021-09-17 03:45:00|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1631850340000|2021-09-17 03:45:40|7506|7503.2|7506.2|7503.4|7506.2|7503.4|7505.7|7502.9|0
1631850360000|2021-09-17 03:46:00|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1631850370000|2021-09-17 03:46:10|7506.4|7503.6|7506|7503.2|7506.4|7503.6|7506|7503.2|0
1631850380000|2021-09-17 03:46:20|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1631850400000|2021-09-17 03:46:40|7506|7503.2|7505.7|7502.9|7506|7503.2|7505.7|7502.9|0
1631850410000|2021-09-17 03:46:50|7505.9|7503.1|7506.5|7503.7|7506.5|7503.7|7505.9|7503.1|0
1631850440000|2021-09-17 03:47:20|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|0
1631850450000|2021-09-17 03:47:30|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1631850460000|2021-09-17 03:47:40|7506.3|7503.5|7506|7503.2|7506.3|7503.5|7506|7503.2|0
1631850470000|2021-09-17 03:47:50|7506.5|7503.7|7503.8|7501|7506.5|7503.7|7503|7500.2|266
1631850510000|2021-09-17 03:48:30|7503.3|7500.5|7503.3|7500.5|7503.3|7500.5|7503.3|7500.5|0
1631850530000|2021-09-17 03:48:50|||||||||1
1631850540000|2021-09-17 03:49:00|7503.8|7501|7503.8|7501|7503.8|7501|7503.8|7501|5
1631850560000|2021-09-17 03:49:20|7504|7501.2|7505|7502.2|7505|7502.2|7504|7501.2|0
1631850570000|2021-09-17 03:49:30|7505.1|7502.3|7504.6|7501.8|7505.3|7502.5|7504.3|7501.5|5
1631850580000|2021-09-17 03:49:40|7504.8|7502|7504.8|7502|7504.8|7502|7504.8|7502|1
1631850590000|2021-09-17 03:49:50|7505.3|7502.5|7505.1|7502.3|7505.3|7502.5|7505.1|7502.3|0
1631850600000|2021-09-17 03:50:00|7505.8|7503|7505.8|7503|7505.8|7503|7505.8|7503|0
1631850630000|2021-09-17 03:50:30|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|0
1631850640000|2021-09-17 03:50:40|7505.6|7502.8|7505.8|7503|7505.8|7503|7505.3|7502.5|2
1631850650000|2021-09-17 03:50:50|7506|7503.2|7506|7503.2|7506|7503.2|7506|7503.2|0
1631850660000|2021-09-17 03:51:00|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|0
1631850670000|2021-09-17 03:51:10|7505.7|7502.9|7505.3|7502.5|7505.7|7502.9|7505.3|7502.5|1
1631850690000|2021-09-17 03:51:30|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|1
1631850710000|2021-09-17 03:51:50|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|1
1631850720000|2021-09-17 03:52:00|7506.6|7503.8|7506.8|7504|7506.8|7504|7506.6|7503.8|1
1631850740000|2021-09-17 03:52:20|7506.6|7503.8|7506.8|7504|7506.8|7504|7506.3|7503.5|0
1631850790000|2021-09-17 03:53:10|7506.3|7503.5|7507.5|7504.7|7507.5|7504.7|7506.1|7503.3|1
1631850800000|2021-09-17 03:53:20|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|0
1631850810000|2021-09-17 03:53:30|7508.8|7506|7509.3|7506.5|7509.3|7506.5|7508.5|7505.7|2
1631850820000|2021-09-17 03:53:40|||||||||7
1631850830000|2021-09-17 03:53:50|||||||||7
1631850850000|2021-09-17 03:54:10|7509.8|7507|7508.5|7505.7|7509.8|7507|7508.5|7505.7|1
1631850870000|2021-09-17 03:54:30|7509.1|7506.3|7509.5|7506.7|7509.5|7506.7|7508.1|7505.3|55
1631850880000|2021-09-17 03:54:40|7509.3|7506.5|7508.8|7506|7509.3|7506.5|7508.8|7506|3
1631850890000|2021-09-17 03:54:50|7508.9|7506.1|7508.3|7505.5|7508.9|7506.1|7508.3|7505.5|0
1631850900000|2021-09-17 03:55:00|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|0
1631850910000|2021-09-17 03:55:10|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|1
1631850920000|2021-09-17 03:55:20|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|7508.6|7505.8|0
1631850940000|2021-09-17 03:55:40|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|0
1631850960000|2021-09-17 03:56:00|7507.8|7505|7507.3|7504.5|7507.8|7505|7507.3|7504.5|1
1631850970000|2021-09-17 03:56:10|7507.5|7504.7|7507.3|7504.5|7507.5|7504.7|7507.3|7504.5|0
1631850980000|2021-09-17 03:56:20|7507.5|7504.7|7507.3|7504.5|7507.5|7504.7|7507.3|7504.5|0
1631850990000|2021-09-17 03:56:30|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|0
1631851010000|2021-09-17 03:56:50|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|0
1631851020000|2021-09-17 03:57:00|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|0
1631851050000|2021-09-17 03:57:30|7508|7505.2|7509.3|7506.5|7509.3|7506.5|7508|7505.2|1
1631851060000|2021-09-17 03:57:40|7509.1|7506.3|7509.1|7506.3|7509.3|7506.5|7509.1|7506.3|0
1631851070000|2021-09-17 03:57:50|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|0
1631851080000|2021-09-17 03:58:00|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|1
1631851110000|2021-09-17 03:58:30|7508.5|7505.7|7508.6|7505.8|7508.9|7506.1|7508.5|7505.7|0
1631851120000|2021-09-17 03:58:40|7508.3|7505.5|7508.3|7505.5|7508.5|7505.7|7508.3|7505.5|2
1631851130000|2021-09-17 03:58:50|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|1
1631851140000|2021-09-17 03:59:00|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|0
1631851180000|2021-09-17 03:59:40|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|1
1631851210000|2021-09-17 04:00:10|7508.8|7506|7510|7507.2|7510|7507.2|7508.8|7506|2
1631851220000|2021-09-17 04:00:20|7509.8|7507|7509.8|7507|7509.8|7507|7509.8|7507|0
1631851250000|2021-09-17 04:00:50|7509.2|7506.4|7507.1|7504.3|7509.2|7506.4|7507.1|7504.3|6
1631851260000|2021-09-17 04:01:00|7507.3|7504.5|7507.1|7504.3|7507.3|7504.5|7507.1|7504.3|2
1631851270000|2021-09-17 04:01:10|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1631851330000|2021-09-17 04:02:10|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7506.1|7503.3|0
1631851340000|2021-09-17 04:02:20|7506.6|7503.8|7506.8|7504|7507|7504.2|7506.6|7503.8|3
1631851350000|2021-09-17 04:02:30|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|0
1631851360000|2021-09-17 04:02:40|7506.8|7504|7506.8|7504|7506.8|7504|7506.8|7504|0
1631851380000|2021-09-17 04:03:00|7508.3|7505.5|7508.3|7505.5|7508.5|7505.7|7508.1|7505.3|2
1631851390000|2021-09-17 04:03:10|7508.1|7505.3|7508.1|7505.3|7508.3|7505.5|7508.1|7505.3|0
1631851410000|2021-09-17 04:03:30|7508.3|7505.5|7508.5|7505.7|7508.5|7505.7|7508.3|7505.5|0
1631851420000|2021-09-17 04:03:40|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|0
1631851440000|2021-09-17 04:04:00|7509.5|7506.7|7510.3|7507.5|7510.5|7507.7|7509.5|7506.7|7
1631851450000|2021-09-17 04:04:10|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|0
1631851550000|2021-09-17 04:05:50|7510.3|7507.5|7509.1|7506.3|7510.3|7507.5|7509.1|7506.3|1
1631851560000|2021-09-17 04:06:00|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|0
1631851570000|2021-09-17 04:06:10|||||||||1
1631851680000|2021-09-17 04:08:00|7509.1|7506.3|7509.3|7506.5|7509.3|7506.5|7509.1|7506.3|0
1631851700000|2021-09-17 04:08:20|7509|7506.2|7508.3|7505.5|7509|7506.2|7508.3|7505.5|1
1631851710000|2021-09-17 04:08:30|7507.8|7505|7507.8|7505|7507.8|7505|7507.8|7505|1
1631851720000|2021-09-17 04:08:40|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|1
1631851730000|2021-09-17 04:08:50|7507.6|7504.8|7509|7506.2|7509|7506.2|7507.6|7504.8|8
1631851740000|2021-09-17 04:09:00|7508.8|7506|7509.5|7506.7|7509.5|7506.7|7508.5|7505.7|1
1631851780000|2021-09-17 04:09:40|7509.3|7506.5|7509.1|7506.3|7509.3|7506.5|7509.1|7506.3|1
1631851790000|2021-09-17 04:09:50|7509.3|7506.5|7509.1|7506.3|7509.3|7506.5|7509.1|7506.3|0
1631851800000|2021-09-17 04:10:00|7509.3|7506.5|7509.5|7506.7|7509.5|7506.7|7509.1|7506.3|0
1631851850000|2021-09-17 04:10:50|||||||||1
1631851870000|2021-09-17 04:11:10|7509.7|7506.9|7509.5|7506.7|7510|7507.2|7509.5|7506.7|1
1631851900000|2021-09-17 04:11:40|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|0
1631851910000|2021-09-17 04:11:50|7509.1|7506.3|7509.3|7506.5|7509.3|7506.5|7509.1|7506.3|0
1631851920000|2021-09-17 04:12:00|7509.1|7506.3|7508.3|7505.5|7509.3|7506.5|7508.3|7505.5|1
1631851930000|2021-09-17 04:12:10|7508.5|7505.7|7507.5|7504.7|7508.5|7505.7|7507.5|7504.7|5
1631851940000|2021-09-17 04:12:20|7508.3|7505.5|7508.1|7505.3|7508.3|7505.5|7508.1|7505.3|0
1631851950000|2021-09-17 04:12:30|7507.8|7505|7507.8|7505|7507.8|7505|7507.8|7505|0
1631852010000|2021-09-17 04:13:30|7508.2|7505.4|7508.5|7505.7|7508.5|7505.7|7508.2|7505.4|0
1631852030000|2021-09-17 04:13:50|7508.1|7505.3|7507.8|7505|7508.3|7505.5|7507.8|7505|0
1631852040000|2021-09-17 04:14:00|7508|7505.2|7507.8|7505|7508|7505.2|7507.8|7505|0
1631852050000|2021-09-17 04:14:10|7507.6|7504.8|7507.3|7504.5|7507.6|7504.8|7507.3|7504.5|0
1631852060000|2021-09-17 04:14:20|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|0
1631852090000|2021-09-17 04:14:50|||||||||1
1631852110000|2021-09-17 04:15:10|7507.7|7504.9|7508.8|7506|7508.8|7506|7507.7|7504.9|0
1631852120000|2021-09-17 04:15:20|7509|7506.2|7509|7506.2|7509|7506.2|7509|7506.2|0
1631852150000|2021-09-17 04:15:50|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|1
1631852270000|2021-09-17 04:17:50|||||||||1
1631852290000|2021-09-17 04:18:10|7509.8|7507|7509.8|7507|7509.8|7507|7509.8|7507|0
1631852310000|2021-09-17 04:18:30|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|0
1631852330000|2021-09-17 04:18:50|||||||||1
1631852340000|2021-09-17 04:19:00|7509|7506.2|7508.5|7505.7|7509|7506.2|7508.5|7505.7|3
1631852350000|2021-09-17 04:19:10|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|7508.3|7505.5|0
1631852360000|2021-09-17 04:19:20|7507.8|7505|7507.5|7504.7|7507.8|7505|7507.5|7504.7|0
1631852390000|2021-09-17 04:19:50|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|0
1631852410000|2021-09-17 04:20:10|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|1
1631852430000|2021-09-17 04:20:30|7507.2|7504.4|7507.5|7504.7|7507.5|7504.7|7507.2|7504.4|0
1631852440000|2021-09-17 04:20:40|||||||||29
1631852450000|2021-09-17 04:20:50|||||||||1
1631852470000|2021-09-17 04:21:10|||||||||1
1631852500000|2021-09-17 04:21:40|7507.7|7504.9|7509|7506.2|7509|7506.2|7507.7|7504.9|2
1631852510000|2021-09-17 04:21:50|||||||||1
1631852520000|2021-09-17 04:22:00|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|7509.5|7506.7|0
1631852530000|2021-09-17 04:22:10|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|0
1631852550000|2021-09-17 04:22:30|7510|7507.2|7510|7507.2|7510|7507.2|7510|7507.2|2
1631852570000|2021-09-17 04:22:50|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|1
1631852580000|2021-09-17 04:23:00|7509.9|7507.1|7509.7|7506.9|7509.9|7507.1|7509.7|7506.9|0
1631852610000|2021-09-17 04:23:30|7509.5|7506.7|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|3
1631852620000|2021-09-17 04:23:40|7509.7|7506.9|7509.7|7506.9|7509.9|7507.1|7509.7|7506.9|0
1631852680000|2021-09-17 04:24:40|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|0
1631852690000|2021-09-17 04:24:50|||||||||1
1631852710000|2021-09-17 04:25:10|7511.4|7508.6|7510.3|7507.5|7512|7509.2|7510.3|7507.5|7
1631852720000|2021-09-17 04:25:20|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|1
1631852730000|2021-09-17 04:25:30|7510.3|7507.5|7509|7506.2|7510.3|7507.5|7508.8|7506|1
1631852740000|2021-09-17 04:25:40|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|0
1631852760000|2021-09-17 04:26:00|7508.5|7505.7|7507.5|7504.7|7508.5|7505.7|7507.5|7504.7|1
1631852810000|2021-09-17 04:26:50|||||||||1
1631852820000|2021-09-17 04:27:00|7507.3|7504.5|7507|7504.2|7507.3|7504.5|7507|7504.2|5
1631852830000|2021-09-17 04:27:10|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|0
1631852860000|2021-09-17 04:27:40|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|1
1631852880000|2021-09-17 04:28:00|7508|7505.2|7507.5|7504.7|7508|7505.2|7507.5|7504.7|0
1631852900000|2021-09-17 04:28:20|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|0
1631852910000|2021-09-17 04:28:30|7507|7504.2|7507|7504.2|7507|7504.2|7507|7504.2|1
1631852920000|2021-09-17 04:28:40|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|0
1631852940000|2021-09-17 04:29:00|7507.5|7504.7|7507.5|7504.7|7508.1|7505.3|7507.5|7504.7|0
1631852950000|2021-09-17 04:29:10|7506.8|7504|7506.8|7504|7506.8|7504|7506.8|7504|3
1631852960000|2021-09-17 04:29:20|7506.3|7503.5|7506.5|7503.7|7506.5|7503.7|7506.3|7503.5|0
1631853000000|2021-09-17 04:30:00|7506.3|7503.5|7506.5|7503.7|7506.5|7503.7|7506.3|7503.5|1
1631853010000|2021-09-17 04:30:10|7506.2|7503.4|7505.8|7503|7506.2|7503.4|7505.8|7503|3
1631853020000|2021-09-17 04:30:20|7505.7|7502.9|7506.2|7503.4|7506.5|7503.7|7505.7|7502.9|4
1631853030000|2021-09-17 04:30:30|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|7506.5|7503.7|0
1631853050000|2021-09-17 04:30:50|7506.3|7503.5|7506.5|7503.7|7506.7|7503.9|7506|7503.2|1
1631853060000|2021-09-17 04:31:00|7506.7|7503.9|7506.7|7503.9|7506.7|7503.9|7506.7|7503.9|0
1631853070000|2021-09-17 04:31:10|||||||||3
1631853080000|2021-09-17 04:31:20|7507|7504.2|7506.5|7503.7|7507|7504.2|7506.5|7503.7|1
1631853090000|2021-09-17 04:31:30|7506.3|7503.5|7506.5|7503.7|7506.5|7503.7|7506|7503.2|0
1631853130000|2021-09-17 04:32:10|7506.3|7503.5|7506.5|7503.7|7506.5|7503.7|7506.3|7503.5|0
1631853160000|2021-09-17 04:32:40|7507.3|7503.3|7507.7|7504.9|7507.7|7504.9|7506.4|7503.3|1
1631853170000|2021-09-17 04:32:50|7507.9|7505.1|7507.5|7504.7|7508.2|7505.4|7507.5|7504.7|5
1631853180000|2021-09-17 04:33:00|7507.7|7504.9|7507.7|7504.9|7508.2|7505.4|7507.7|7504.9|0
1631853230000|2021-09-17 04:33:50|||||||||1
1631853240000|2021-09-17 04:34:00|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|7508.2|7505.4|3
1631853260000|2021-09-17 04:34:20|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|7507.5|7504.7|1
1631853310000|2021-09-17 04:35:10|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|0
1631853350000|2021-09-17 04:35:50|7508.4|7505.6|7509.7|7506.9|7509.9|7507.1|7508.4|7505.6|3
1631853360000|2021-09-17 04:36:00|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.7|7506.9|0
1631853390000|2021-09-17 04:36:30|7509.5|7506.7|7508.5|7505.7|7509.5|7506.7|7508.5|7505.7|4
1631853420000|2021-09-17 04:37:00|7507.7|7504.9|7507.5|7504.7|7507.7|7504.9|7507.5|7504.7|0
1631853440000|2021-09-17 04:37:20|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|7507.9|7505.1|0
1631853450000|2021-09-17 04:37:30|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|0
1631853470000|2021-09-17 04:37:50|||||||||1
1631853480000|2021-09-17 04:38:00|7509.2|7506.4|7509.7|7506.9|7509.7|7506.9|7509.2|7506.4|1
1631853500000|2021-09-17 04:38:20|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|0
1631853520000|2021-09-17 04:38:40|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|0
1631853530000|2021-09-17 04:38:50|||||||||1
1631853550000|2021-09-17 04:39:10|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|0
1631853560000|2021-09-17 04:39:20|7510.4|7507.6|7510.9|7508.1|7510.9|7508.1|7510.4|7507.6|0
1631853580000|2021-09-17 04:39:40|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|7511.2|7508.4|0
1631853590000|2021-09-17 04:39:50|7510.9|7508.1|7510.5|7507.7|7510.9|7508.1|7510.5|7507.7|1
1631853600000|2021-09-17 04:40:00|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|0
1631853630000|2021-09-17 04:40:30|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|7510.5|7507.7|0
1631853640000|2021-09-17 04:40:40|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|7510.7|7507.9|0
1631853650000|2021-09-17 04:40:50|7510.5|7507.7|7510.7|7507.9|7510.7|7507.9|7510.5|7507.7|1
1631853660000|2021-09-17 04:41:00|7510|7507.2|7510.5|7507.7|7510.5|7507.7|7510|7507.2|1
1631853780000|2021-09-17 04:43:00|7509.8|7507|7509.5|7506.7|7509.8|7507|7509.5|7506.7|0
1631853810000|2021-09-17 04:43:30|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|0
1631853830000|2021-09-17 04:43:50|7508.8|7506|7508.5|7505.7|7508.8|7506|7508.5|7505.7|0
1631853840000|2021-09-17 04:44:00|7508.7|7505.9|7509.2|7506.4|7509.2|7506.4|7508.7|7505.9|0
1631853890000|2021-09-17 04:44:50|7509|7506.2|7508.5|7505.7|7509|7506.2|7508.5|7505.7|1
1631853900000|2021-09-17 04:45:00|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|7508.1|7505.3|0
1631853930000|2021-09-17 04:45:30|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|0
1631853950000|2021-09-17 04:45:50|7507.6|7504.8|7507.8|7505|7507.8|7505|7507.6|7504.8|1
1631853960000|2021-09-17 04:46:00|7508.1|7505.3|7507.6|7504.8|7508.1|7505.3|7507.6|7504.8|0
1631853970000|2021-09-17 04:46:10|7508.8|7506|7510.8|7508|7510.8|7508|7508.6|7505.8|14
1631853980000|2021-09-17 04:46:20|7510.6|7507.8|7510.8|7508|7510.8|7508|7510.6|7507.8|0
1631853990000|2021-09-17 04:46:30|7511.1|7508.3|7511.5|7508.7|7511.6|7508.8|7511.1|7508.3|0
1631854000000|2021-09-17 04:46:40|7511.1|7508.3|7510.1|7507.3|7511.6|7508.3|7510.1|7507.3|23
1631854010000|2021-09-17 04:46:50|7509.6|7506.8|7509.5|7506.7|7509.6|7506.8|7509.5|7506.7|2
1631854020000|2021-09-17 04:47:00|7509|7506.2|7508.5|7505.7|7509|7506.2|7508.5|7505.7|1
1631854050000|2021-09-17 04:47:30|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|0
1631854060000|2021-09-17 04:47:40|7508.6|7505.8|7509.4|7506.6|7509.4|7506.6|7508.6|7505.8|0
1631854080000|2021-09-17 04:48:00|7508.9|7506.1|7509.4|7506.6|7509.4|7506.6|7508.9|7506.1|0
1631854110000|2021-09-17 04:48:30|7509.6|7506.8|7510.6|7507.8|7510.6|7507.8|7509.6|7506.8|0
1631854120000|2021-09-17 04:48:40|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|1
1631854130000|2021-09-17 04:48:50|7509.9|7507.1|7510.4|7507.6|7510.9|7508.1|7509.9|7507.1|13
1631854140000|2021-09-17 04:49:00|7509.8|7507|7509.8|7507|7509.8|7507|7509.8|7507|0
1631854150000|2021-09-17 04:49:10|7509.9|7507.1|7508.8|7506|7509.9|7507.1|7508.8|7506|1
1631854170000|2021-09-17 04:49:30|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|0
1631854190000|2021-09-17 04:49:50|7508.1|7505.3|7508.1|7505.3|7508.3|7505.5|7508.1|7505.3|0
1631854210000|2021-09-17 04:50:10|7508.2|7505.4|7509.4|7506.6|7509.4|7506.6|7508.2|7505.4|1
1631854230000|2021-09-17 04:50:30|7509.2|7506.4|7509.1|7506.3|7509.2|7506.4|7509.1|7506.3|2
1631854260000|2021-09-17 04:51:00|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|0
1631854270000|2021-09-17 04:51:10|7509.1|7506.3|7509.4|7506.6|7509.4|7506.6|7509.1|7506.3|0
1631854290000|2021-09-17 04:51:30|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|7509.1|7506.3|3
1631854300000|2021-09-17 04:51:40|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|0
1631854360000|2021-09-17 04:52:40|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|0
1631854370000|2021-09-17 04:52:50|||||||||1
1631854380000|2021-09-17 04:53:00|7509|7506.2|7509.2|7506.4|7509.4|7506.6|7509|7506.2|0
1631854390000|2021-09-17 04:53:10|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|0
1631854400000|2021-09-17 04:53:20|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|0
1631854430000|2021-09-17 04:53:50|||||||||1
1631854440000|2021-09-17 04:54:00|7509.9|7507.1|7509.9|7507.1|7510.1|7507.3|7509.9|7507.1|0
1631854460000|2021-09-17 04:54:20|7510.1|7507.3|7509.9|7507.1|7510.2|7507.4|7509.9|7507.1|1
1631854470000|2021-09-17 04:54:30|7510.2|7507.4|7510.2|7507.4|7510.4|7507.6|7510.2|7507.4|50
1631854490000|2021-09-17 04:54:50|||||||||1
1631854500000|2021-09-17 04:55:00|7509.6|7506.8|7509.7|7506.9|7509.7|7506.9|7509.4|7506.6|2
1631854520000|2021-09-17 04:55:20|7509.4|7506.6|7509|7506.2|7509.4|7506.6|7509|7506.2|1
1631854530000|2021-09-17 04:55:30|7508.5|7505.7|7508|7505.2|7509|7506.2|7508|7505.2|3
1631854600000|2021-09-17 04:56:40|7507.7|7504.9|7507.7|7504.9|7507.7|7504.9|7507.7|7504.9|0
1631854610000|2021-09-17 04:56:50|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|1
1631854620000|2021-09-17 04:57:00|7508|7505.2|7508|7505.2|7508|7505.2|7508|7505.2|0
1631854650000|2021-09-17 04:57:30|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|1
1631854660000|2021-09-17 04:57:40|7508.7|7505.9|7509|7506.2|7509|7506.2|7508.7|7505.9|2
1631854680000|2021-09-17 04:58:00|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|0
1631854690000|2021-09-17 04:58:10|7509|7506.2|7509|7506.2|7509|7506.2|7509|7506.2|0
1631854730000|2021-09-17 04:58:50|7509.2|7506.4|7509|7506.2|7509.2|7506.4|7509|7506.2|1
1631854750000|2021-09-17 04:59:10|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|0
1631854770000|2021-09-17 04:59:30|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|0
1631854790000|2021-09-17 04:59:50|7508.2|7505.4|7508.2|7505.4|7508.4|7505.6|7508.2|7505.4|3
1631854800000|2021-09-17 05:00:00|7508|7505.2|7508.7|7505.9|7508.7|7505.9|7508|7505.2|2
1631854830000|2021-09-17 05:00:30|7509|7506.2|7509|7506.2|7509|7506.2|7509|7506.2|0
1631854850000|2021-09-17 05:00:50|7508.2|7505.4|7509|7506.2|7509|7506.2|7508.2|7505.4|0
1631854870000|2021-09-17 05:01:10|7508.9|7506.1|7509|7506.2|7509|7506.2|7508.9|7506.1|0
1631854880000|2021-09-17 05:01:20|7509.2|7506.4|7509.7|7506.9|7509.7|7506.9|7509.2|7506.4|0
1631854890000|2021-09-17 05:01:30|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.2|7506.4|0
1631854910000|2021-09-17 05:01:50|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|0
1631854920000|2021-09-17 05:02:00|7508.9|7506.1|7509|7506.2|7509.2|7506.4|7508.7|7505.9|0
1631854930000|2021-09-17 05:02:10|7508.7|7505.9|7509.2|7506.4|7509.2|7506.4|7508.7|7505.9|1
1631854940000|2021-09-17 05:02:20|7510.4|7507.6|7510.4|7507.6|7510.7|7507.9|7510.2|7507.4|24
1631854950000|2021-09-17 05:02:30|7511.6|7508.8|7512.4|7509.6|7512.4|7509.6|7511.6|7508.8|2
1631854960000|2021-09-17 05:02:40|7512.6|7509.8|7512.4|7509.6|7512.9|7510.1|7512.4|7509.6|2
1631854970000|2021-09-17 05:02:50|7512.7|7509.9|7512.9|7510.1|7512.9|7510.1|7512.7|7509.9|6
1631854980000|2021-09-17 05:03:00|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|0
1631855000000|2021-09-17 05:03:20|7513.6|7510.8|7513.2|7510.4|7514|7511.2|7513.2|7510.4|1
1631855030000|2021-09-17 05:03:50|7513|7510.2|7512.7|7509.9|7513|7510.2|7512.7|7509.9|0
1631855040000|2021-09-17 05:04:00|7512.9|7510.1|7512.4|7509.6|7512.9|7510.1|7512.4|7509.6|2
1631855070000|2021-09-17 05:04:30|7512.6|7509.8|7512.9|7510.1|7512.9|7510.1|7512.6|7509.8|0
1631855080000|2021-09-17 05:04:40|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|1
1631855090000|2021-09-17 05:04:50|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|0
1631855110000|2021-09-17 05:05:10|7513.4|7510.6|7513.4|7510.6|7513.9|7511.1|7513.4|7510.6|12
1631855120000|2021-09-17 05:05:20|7513.2|7510.4|7512.4|7509.6|7513.2|7510.4|7512.4|7509.6|1
1631855130000|2021-09-17 05:05:30|7512.2|7509.4|7512.4|7509.6|7512.4|7509.6|7512.2|7509.4|0
1631855140000|2021-09-17 05:05:40|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|7512.2|7509.4|0
1631855150000|2021-09-17 05:05:50|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.2|7509.4|0
1631855170000|2021-09-17 05:06:10|7512.2|7509.4|7511.9|7509.1|7512.2|7509.4|7511.9|7509.1|0
1631855180000|2021-09-17 05:06:20|7512.1|7509.3|7512.4|7509.6|7512.4|7509.6|7512.1|7509.3|0
1631855190000|2021-09-17 05:06:30|7512.7|7509.9|7513.4|7510.6|7513.4|7510.6|7512.7|7509.9|0
1631855200000|2021-09-17 05:06:40|7514.2|7511.4|7514|7511.2|7514.2|7511.4|7513.4|7510.6|1
1631855220000|2021-09-17 05:07:00|7513.7|7510.9|7514.4|7511.6|7514.4|7511.6|7513.7|7510.9|1
1631855230000|2021-09-17 05:07:10|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|7514.2|7511.4|0
1631855240000|2021-09-17 05:07:20|7514|7511.2|7514|7511.2|7514|7511.2|7514|7511.2|0
1631855260000|2021-09-17 05:07:40|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|7513.7|7510.9|0
1631855270000|2021-09-17 05:07:50|7514.2|7511.4|7514|7511.2|7514.2|7511.4|7514|7511.2|0
1631855280000|2021-09-17 05:08:00|7513.7|7510.9|7513.2|7510.4|7513.7|7510.9|7513.2|7510.4|0
1631855290000|2021-09-17 05:08:10|7515.3|7512.5|7515.4|7512.6|7515.9|7513.1|7515.2|7512.4|20
1631855320000|2021-09-17 05:08:40|7514.9|7512.1|7513.2|7510.4|7514.9|7512.1|7513.2|7510.4|33
1631855330000|2021-09-17 05:08:50|7513.4|7510.6|7512.4|7509.6|7513.4|7510.6|7512.2|7509.4|3
1631855340000|2021-09-17 05:09:00|7512.7|7509.9|7512.9|7510.1|7512.9|7510.1|7512.7|7509.9|1
1631855350000|2021-09-17 05:09:10|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.2|7510.4|1
1631855390000|2021-09-17 05:09:50|7513.2|7510.4|7513.4|7510.6|7513.4|7510.6|7513.2|7510.4|1
1631855400000|2021-09-17 05:10:00|7514.2|7511.4|7514.9|7512.1|7514.9|7512.1|7514.2|7511.4|0
1631855420000|2021-09-17 05:10:20|7515.4|7512.6|7514.9|7512.1|7515.4|7512.6|7514.9|7512.1|14
1631855430000|2021-09-17 05:10:30|7514.7|7511.9|7514.4|7511.6|7514.7|7511.9|7514.4|7511.6|0
1631855440000|2021-09-17 05:10:40|7514.2|7511.4|7514.4|7511.6|7514.4|7511.6|7514.2|7511.4|0
1631855450000|2021-09-17 05:10:50|7514.6|7511.8|7514.4|7511.6|7515.4|7512.6|7514.4|7511.6|0
1631855460000|2021-09-17 05:11:00|7514.6|7511.8|7514.9|7512.1|7514.9|7512.1|7514.6|7511.8|0
1631855470000|2021-09-17 05:11:10|7514.7|7511.9|7514.7|7511.9|7514.7|7511.9|7514.7|7511.9|0
1631855480000|2021-09-17 05:11:20|7513.8|7511|7512.9|7510.1|7513.8|7511|7512.9|7510.1|1
1631855490000|2021-09-17 05:11:30|7512.7|7509.9|7512.7|7509.9|7512.9|7510.1|7512.7|7509.9|0
1631855500000|2021-09-17 05:11:40|7512.2|7509.4|7512.4|7509.6|7512.4|7509.6|7512.2|7509.4|0
1631855520000|2021-09-17 05:12:00|7512.2|7509.4|7512.4|7509.6|7512.4|7509.6|7512.2|7509.4|0
1631855540000|2021-09-17 05:12:20|7512.9|7510.1|7512.9|7510.1|7513.4|7510.6|7512.7|7509.9|2
1631855550000|2021-09-17 05:12:30|7513.2|7510.4|7512.9|7510.1|7513.2|7510.4|7512.7|7509.9|0
1631855560000|2021-09-17 05:12:40|7513.2|7510.4|7512.7|7509.9|7513.2|7510.4|7512.7|7509.9|0
1631855570000|2021-09-17 05:12:50|7512.9|7510.1|7512.6|7509.8|7513|7510.2|7512.4|7509.6|0
1631855580000|2021-09-17 05:13:00|7512.9|7510.1|7512.4|7509.6|7512.9|7510.1|7512.4|7509.6|0
1631855600000|2021-09-17 05:13:20|7512.9|7510.1|7513.1|7510.3|7513.1|7510.3|7512.9|7510.1|1
1631855610000|2021-09-17 05:13:30|7513.4|7510.6|7513|7510.2|7513.4|7510.6|7513|7510.2|0
1631855620000|2021-09-17 05:13:40|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|7512.4|7509.6|0
1631855640000|2021-09-17 05:14:00|7512.2|7509.4|7512.4|7509.6|7512.4|7509.6|7512.2|7509.4|0
1631855660000|2021-09-17 05:14:20|7512.6|7509.8|7513.2|7510.4|7514.4|7511.6|7512.6|7509.8|1
1631855670000|2021-09-17 05:14:30|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|0
1631855680000|2021-09-17 05:14:40|7513|7510.2|7513|7510.2|7513|7510.2|7513|7510.2|0
1631855690000|2021-09-17 05:14:50|7512.9|7510.1|7513.4|7510.6|7513.4|7510.6|7512.7|7509.9|0
1631855700000|2021-09-17 05:15:00|7513|7510.2|7513.4|7510.6|7513.9|7511.1|7512.7|7509.9|0
1631855710000|2021-09-17 05:15:10|7513.2|7510.4|7513.4|7510.6|7513.4|7510.6|7513.2|7510.4|0
1631855730000|2021-09-17 05:15:30|7513.2|7510.4|7513.4|7510.6|7513.4|7510.6|7513.2|7510.4|0
1631855740000|2021-09-17 05:15:40|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|7513.2|7510.4|0
1631855750000|2021-09-17 05:15:50|7513.4|7510.6|7513.7|7510.9|7513.9|7511.1|7513.4|7510.6|0
1631855760000|2021-09-17 05:16:00|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|0
1631855780000|2021-09-17 05:16:20|7513.6|7510.8|7513.4|7510.6|7513.9|7511.1|7512.9|7510.1|0
1631855820000|2021-09-17 05:17:00|7513.2|7510.4|7513.4|7510.6|7513.4|7510.6|7513.2|7510.4|0
1631855830000|2021-09-17 05:17:10|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|0
1631855840000|2021-09-17 05:17:20|7513.1|7510.3|7512.4|7509.6|7513.4|7510.6|7512.4|7509.6|0
1631855860000|2021-09-17 05:17:40|7512.6|7509.8|7512.9|7510.1|7512.9|7510.1|7512.6|7509.8|0
1631855890000|2021-09-17 05:18:10|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|0
1631855960000|2021-09-17 05:19:20|7514.6|7511.8|7514.6|7511.8|7514.8|7512|7514.4|7511.6|12
1631855970000|2021-09-17 05:19:30|7514.8|7512|7514.9|7512.1|7514.9|7512.1|7514.8|7512|1
1631855980000|2021-09-17 05:19:40|7514.6|7511.8|7514.8|7512|7514.8|7512|7514.6|7511.8|1
1631855990000|2021-09-17 05:19:50|7515.6|7512.8|7514.8|7512|7515.6|7512.8|7514.6|7511.8|1
1631856000000|2021-09-17 05:20:00|7514.6|7511.8|7514.8|7512|7514.8|7512|7514.6|7511.8|0
1631856020000|2021-09-17 05:20:20|7514.6|7511.8|7512.4|7509.6|7514.6|7511.8|7511.9|7509.1|23
1631856030000|2021-09-17 05:20:30|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|1
1631856040000|2021-09-17 05:20:40|7513.6|7510.8|7513.8|7511|7513.8|7511|7513.3|7510.5|3
1631856050000|2021-09-17 05:20:50|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|1
1631856060000|2021-09-17 05:21:00|7513.3|7510.5|7512.8|7510|7513.3|7510.5|7512.8|7510|1
1631856070000|2021-09-17 05:21:10|7513.6|7510.8|7513.4|7510.6|7513.6|7510.8|7512.6|7509.8|7
1631856080000|2021-09-17 05:21:20|7512.6|7509.8|7512.4|7509.6|7512.6|7509.8|7512.4|7509.6|1
1631856090000|2021-09-17 05:21:30|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|7512.6|7509.8|0
1631856100000|2021-09-17 05:21:40|7513.6|7510.8|7512.6|7509.8|7513.6|7510.8|7512.6|7509.8|1
1631856110000|2021-09-17 05:21:50|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|3
1631856120000|2021-09-17 05:22:00|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|7513.6|7510.8|0
1631856140000|2021-09-17 05:22:20|7514.1|7511.3|7513.6|7510.8|7514.1|7511.3|7513.6|7510.8|2
1631856150000|2021-09-17 05:22:30|7512.9|7510.1|7513.1|7510.3|7513.1|7510.3|7512.9|7510.1|1
1631856160000|2021-09-17 05:22:40|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|7513.4|7510.6|0
1631856170000|2021-09-17 05:22:50|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|0
1631856180000|2021-09-17 05:23:00|7512.6|7509.8|7512.4|7509.6|7512.6|7509.8|7512.4|7509.6|1
1631856190000|2021-09-17 05:23:10|7511.9|7509.1|7512.6|7509.8|7512.6|7509.8|7511.9|7509.1|4
1631856200000|2021-09-17 05:23:20|7512.3|7509.5|7512.6|7509.8|7512.6|7509.8|7511.9|7509.1|6
1631856210000|2021-09-17 05:23:30|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|7512.9|7510.1|0
1631856240000|2021-09-17 05:24:00|7512.6|7509.8|7511.9|7509.1|7512.6|7509.8|7511.9|7509.1|1
1631856260000|2021-09-17 05:24:20|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|7512.1|7509.3|1
1631856270000|2021-09-17 05:24:30|7512.6|7509.8|7512.4|7509.6|7512.6|7509.8|7512.4|7509.6|10
1631856280000|2021-09-17 05:24:40|7512.3|7509.5|7511.1|7508.3|7512.6|7509.8|7510.9|7508.1|11
1631856290000|2021-09-17 05:24:50|7510.9|7508.1|7511.1|7508.3|7511.1|7508.3|7510.9|7508.1|0
1631856300000|2021-09-17 05:25:00|7510.9|7508.1|7510.9|7508.1|7511.1|7508.3|7510.9|7508.1|0
1631856310000|2021-09-17 05:25:10|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|7511.1|7508.3|0
1631856340000|2021-09-17 05:25:40|7510.8|7508|7510.4|7507.6|7510.8|7508|7510.4|7507.6|1
1631856360000|2021-09-17 05:26:00|7510.1|7507.3|7509.1|7506.3|7510.1|7507.3|7508.9|7506.1|8
1631856370000|2021-09-17 05:26:10|7509.6|7506.8|7509.9|7507.1|7509.9|7507.1|7509.6|7506.8|1
1631856380000|2021-09-17 05:26:20|7510.1|7507.3|7509.6|7506.8|7510.1|7507.3|7509.6|7506.8|0
1631856390000|2021-09-17 05:26:30|7509.9|7507.1|7510.1|7507.3|7510.1|7507.3|7509.9|7507.1|0
1631856410000|2021-09-17 05:26:50|7509.6|7506.8|7509.8|7507|7509.8|7507|7509.6|7506.8|0
1631856430000|2021-09-17 05:27:10|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|7509.6|7506.8|4
1631856440000|2021-09-17 05:27:20|7509.8|7507|7510.1|7507.3|7510.1|7507.3|7509.8|7507|0
1631856460000|2021-09-17 05:27:40|7510.6|7507.8|7511.4|7508.6|7511.4|7508.6|7510.6|7507.8|0
1631856480000|2021-09-17 05:28:00|7511.6|7508.8|7511.1|7508.3|7511.6|7508.8|7511.1|7508.3|1
1631856490000|2021-09-17 05:28:10|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|7511.3|7508.5|0
1631856500000|2021-09-17 05:28:20|7510.9|7508.1|7511.1|7508.3|7511.1|7508.3|7510.9|7508.1|1
1631856520000|2021-09-17 05:28:40|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|7511.4|7508.6|0
1631856540000|2021-09-17 05:29:00|7511.6|7508.8|7511.4|7508.6|7511.6|7508.8|7511.4|7508.6|0
1631856570000|2021-09-17 05:29:30|7511.3|7508.5|7511.1|7508.3|7511.6|7508.8|7511.1|7508.3|0
1631856600000|2021-09-17 05:30:00|7511.3|7508.5|7511.6|7508.8|7512.6|7509.8|7511.3|7508.5|7
1631856610000|2021-09-17 05:30:10|7511.8|7509|7511.4|7508.6|7512.6|7509.8|7511.4|7508.6|2
1631856620000|2021-09-17 05:30:20|7511.8|7509|7510.4|7507.6|7512.8|7510|7510.4|7507.6|196
1631856630000|2021-09-17 05:30:30|7509.9|7507.1|7509.6|7506.8|7510.6|7507.8|7509.6|7506.8|8
1631856640000|2021-09-17 05:30:40|7509.3|7506.5|7509.3|7506.5|7509.3|7506.5|7509|7506.2|56
1631856660000|2021-09-17 05:31:00|7509.6|7506.8|7509.3|7506.5|7509.6|7506.8|7509.3|7506.5|4
1631856670000|2021-09-17 05:31:10|||||||||15
1631856690000|2021-09-17 05:31:30|7508.8|7506|7508.6|7505.8|7508.8|7506|7508.6|7505.8|3
1631856700000|2021-09-17 05:31:40|7507.8|7505|7506.9|7504.1|7507.8|7505|7506.9|7504.1|1
1631856710000|2021-09-17 05:31:50|7506.4|7503.6|7504.4|7501.6|7506.4|7503.6|7504.1|7501.3|13
1631856720000|2021-09-17 05:32:00|7504.6|7501.8|7504.9|7502.1|7504.9|7502.1|7504.6|7501.8|0
1631856730000|2021-09-17 05:32:10|7505.1|7502.3|7505.1|7502.3|7505.6|7502.8|7505.1|7502.3|3
1631856740000|2021-09-17 05:32:20|7504.7|7501.9|7503.9|7501.1|7504.7|7501.9|7503.9|7501.1|3
1631856750000|2021-09-17 05:32:30|7504.1|7501.3|7505.6|7502.8|7505.6|7502.8|7504.1|7501.3|8
1631856760000|2021-09-17 05:32:40|7505.8|7503|7505.6|7502.8|7506.1|7503.3|7505.6|7502.8|2
1631856770000|2021-09-17 05:32:50|7505.4|7502.6|7504.6|7501.8|7505.6|7502.8|7504.6|7501.8|15
1631856780000|2021-09-17 05:33:00|7504.8|7502|7505.4|7502.6|7505.9|7503.1|7504.6|7501.8|10
1631856790000|2021-09-17 05:33:10|7505.6|7502.8|7505.4|7502.6|7505.6|7502.8|7505.4|7502.6|2
1631856800000|2021-09-17 05:33:20|7505.6|7502.8|7507.8|7505|7507.8|7505|7505.6|7502.8|6
1631856810000|2021-09-17 05:33:30|7507.6|7504.8|7508.1|7505.3|7509.6|7506.8|7507.6|7504.8|8
1631856820000|2021-09-17 05:33:40|7507.6|7504.8|7509.4|7506.6|7509.7|7506.9|7507.6|7504.8|9
1631856840000|2021-09-17 05:34:00|7509.1|7506.3|7508.1|7505.3|7509.1|7506.3|7507.6|7504.8|2
1631856850000|2021-09-17 05:34:10|7507.7|7504.9|7508.1|7505.3|7508.1|7505.3|7507.7|7504.9|4
1631856890000|2021-09-17 05:34:50|7507.6|7504.8|7507.1|7504.3|7507.6|7504.8|7506.9|7502.9|3
1631856900000|2021-09-17 05:35:00|7507.4|7504.6|7508.6|7505.8|7508.6|7505.8|7507.4|7504.6|6
1631856910000|2021-09-17 05:35:10|7508.8|7506|7509.6|7506.8|7510.1|7507.3|7508.8|7506|21
1631856920000|2021-09-17 05:35:20|7509.9|7507.1|7509.8|7507|7510.3|7507.5|7509.8|7507|4
1631856930000|2021-09-17 05:35:30|7509.6|7506.8|7510.1|7507.3|7510.1|7507.3|7509.6|7506.8|0
1631856940000|2021-09-17 05:35:40|7509.8|7507|7509.8|7507|7509.8|7507|7509.8|7507|0
1631856950000|2021-09-17 05:35:50|7509.6|7506.8|7508.4|7505.6|7509.6|7506.8|7508.4|7505.6|3
1631856960000|2021-09-17 05:36:00|7508.1|7505.3|7506.6|7503.8|7508.1|7505.3|7506.6|7503.8|2
1631856970000|2021-09-17 05:36:10|7505.9|7503.1|7505.5|7502.7|7505.9|7503.1|7504.9|7502.1|8
1631856980000|2021-09-17 05:36:20|7505.9|7503.1|7505.9|7503.1|7506.1|7503.3|7505.9|7503.1|0
1631856990000|2021-09-17 05:36:30|7505.6|7502.8|7506.4|7503.6|7506.6|7503.8|7505.6|7502.8|3
1631857000000|2021-09-17 05:36:40|7506.6|7503.8|7504.9|7502.1|7506.6|7503.8|7504.6|7501.8|41
1631857020000|2021-09-17 05:37:00|7504.6|7501.8|7505.8|7503|7505.9|7503|7504.5|7501.7|21
1631857030000|2021-09-17 05:37:10|7506.6|7503.8|7506.4|7503.6|7506.6|7503.8|7506.3|7503.5|0
1631857040000|2021-09-17 05:37:20|7506.6|7503.8|7505.6|7502.8|7506.6|7503.8|7505.4|7502.6|6
1631857050000|2021-09-17 05:37:30|7506.2|7503.4|7506.3|7503.5|7507.4|7504.6|7506.2|7503.4|21
1631857060000|2021-09-17 05:37:40|7506.6|7503.8|7507.1|7504.3|7507.1|7504.3|7506.6|7503.8|0
1631857070000|2021-09-17 05:37:50|7507.3|7504.5|7508.1|7505.3|7508.1|7505.3|7506.8|7504|5
1631857080000|2021-09-17 05:38:00|7508.3|7505.5|7508.8|7506|7509.3|7506.5|7508.3|7505.5|6
1631857090000|2021-09-17 05:38:10|7509.3|7506.5|7510.3|7507.5|7510.8|7508|7509.1|7506.3|10
1631857100000|2021-09-17 05:38:20|7511.1|7508.3|7511.8|7509|7512.3|7509.5|7511.1|7508.3|13
1631857110000|2021-09-17 05:38:30|7511.6|7508.8|7510.5|7507.7|7511.8|7509|7510.5|7507.7|7
1631857120000|2021-09-17 05:38:40|7510.9|7508.1|7509.6|7506.8|7510.9|7508.1|7509.4|7506.6|2
1631857130000|2021-09-17 05:38:50|7509.4|7506.6|7509.8|7507|7509.8|7507|7509.1|7506.3|21
1631857140000|2021-09-17 05:39:00|7510.3|7507.5|7509.6|7506.8|7510.3|7507.5|7509.6|7506.8|1
1631857150000|2021-09-17 05:39:10|7509.3|7506.5|7509.6|7506.8|7509.8|7507|7509.3|7506.5|2
1631857160000|2021-09-17 05:39:20|7509.8|7507|7509.8|7507|7509.8|7507|7509.6|7506.8|0
1631857170000|2021-09-17 05:39:30|7510.6|7507.8|7510.8|7508|7510.8|7508|7510.6|7507.8|2
1631857180000|2021-09-17 05:39:40|7510.6|7507.8|7510.4|7507.6|7510.6|7507.8|7510.4|7507.6|2
1631857190000|2021-09-17 05:39:50|7509.6|7506.8|7509.4|7506.6|7509.6|7506.8|7508.6|7505.8|3
1631857200000|2021-09-17 05:40:00|7509.1|7506.3|7509.8|7507|7509.8|7507|7509.1|7506.3|1
1631857210000|2021-09-17 05:40:10|7509.6|7506.8|7511.8|7509|7511.8|7509|7509.6|7506.8|29
1631857220000|2021-09-17 05:40:20|7511.6|7508.8|7511.4|7508.6|7511.6|7508.8|7511.4|7508.6|0
1631857230000|2021-09-17 05:40:30|7510.6|7507.8|7509.6|7506.8|7510.6|7507.8|7509.6|7506.8|1
1631857240000|2021-09-17 05:40:40|7508.9|7506.1|7509.4|7506.6|7509.4|7506.6|7508.4|7505.6|4
1631857250000|2021-09-17 05:40:50|7509.6|7506.8|7509.4|7506.6|7509.6|7506.8|7509.4|7506.6|2
1631857260000|2021-09-17 05:41:00|7509.6|7506.8|7510.1|7507.3|7510.1|7507.3|7509.4|7506.6|1
1631857270000|2021-09-17 05:41:10|7510.6|7507.8|7510.4|7507.6|7510.6|7507.8|7510.4|7507.6|0
1631857280000|2021-09-17 05:41:20|7510.3|7507.5|7509.6|7506.8|7510.6|7507.8|7509.6|7506.8|3
1631857290000|2021-09-17 05:41:30|7509.8|7507|7510.1|7507.3|7510.1|7507.3|7509.8|7507|0
1631857300000|2021-09-17 05:41:40|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|7510.4|7507.6|3
1631857310000|2021-09-17 05:41:50|7510.6|7507.8|7510.4|7507.6|7510.6|7507.8|7510.4|7507.6|0
1631857320000|2021-09-17 05:42:00|7510.1|7507.3|7509.6|7506.8|7510.1|7507.3|7509.4|7506.6|6
1631857330000|2021-09-17 05:42:10|7509.4|7506.6|7510.4|7507.6|7510.6|7507.8|7509.4|7506.6|0
1631857340000|2021-09-17 05:42:20|7510.6|7507.8|7510.4|7507.6|7510.6|7507.8|7510.4|7507.6|0
1631857350000|2021-09-17 05:42:30|7509.6|7506.8|7509.4|7506.6|7509.6|7506.8|7509.4|7506.6|0
1631857360000|2021-09-17 05:42:40|7509.2|7506.4|7508.4|7505.6|7509.4|7506.6|7508.4|7505.6|0
1631857370000|2021-09-17 05:42:50|7507.9|7505.1|7507.4|7504.6|7507.9|7505.1|7507.4|7504.6|0
1631857380000|2021-09-17 05:43:00|7506.6|7503.8|7505.9|7503.1|7506.6|7503.8|7505.9|7503.1|1
1631857390000|2021-09-17 05:43:10|7506.4|7503.6|7505.9|7503.1|7507.2|7504.4|7505.9|7503.1|7
1631857400000|2021-09-17 05:43:20|7505.4|7502.6|7505.6|7502.8|7505.6|7502.8|7505.4|7502.6|5
1631857410000|2021-09-17 05:43:30|7505.9|7503.1|7506.4|7503.6|7506.9|7504.1|7505.9|7503.1|5
1631857420000|2021-09-17 05:43:40|7506.9|7504.1|7506.4|7503.6|7506.9|7504.1|7506.4|7503.6|1
1631857430000|2021-09-17 05:43:50|7505.9|7503.1|7505.7|7502.9|7506.4|7503.6|7505.2|7502.4|4
1631857440000|2021-09-17 05:44:00|7505.4|7502.6|7505.4|7502.6|7506.4|7503.6|7505.4|7502.6|3
1631857450000|2021-09-17 05:44:10|7505.2|7502.4|7505.9|7503.1|7505.9|7503.1|7504.9|7502.1|1
1631857460000|2021-09-17 05:44:20|7506.4|7503.6|7503.9|7501.1|7506.4|7503.6|7503.9|7501.1|44
1631857470000|2021-09-17 05:44:30|7503.6|7500.8|7504.4|7501.6|7504.9|7502.1|7502.9|7500.1|13
1631857480000|2021-09-17 05:44:40|7504.6|7501.8|7503.9|7501.1|7505.4|7502.6|7503.2|7500.4|15
1631857490000|2021-09-17 05:44:50|7504.1|7501.3|7503.4|7500.6|7504.4|7501.6|7503.4|7500.6|2
1631857500000|2021-09-17 05:45:00|7503.2|7500.4|7501.1|7498.3|7503.2|7500.4|7500.4|7497.6|41
1631857510000|2021-09-17 05:45:10|7501.6|7498.8|7502.9|7500.1|7503.4|7500.6|7501.6|7498.8|7
1631857530000|2021-09-17 05:45:30|7502.6|7499.8|7501.1|7498.3|7502.6|7499.8|7500.6|7497.8|2
1631857540000|2021-09-17 05:45:40|||||||||1
1631857550000|2021-09-17 05:45:50|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|7500.6|7497.8|0
1631857560000|2021-09-17 05:46:00|7500.7|7497.9|7502.4|7499.6|7502.4|7499.6|7500.7|7497.9|2
1631857570000|2021-09-17 05:46:10|7502.6|7499.8|7502.4|7499.6|7502.6|7499.8|7502.4|7499.6|1
1631857580000|2021-09-17 05:46:20|7502.6|7499.8|7503.4|7500.6|7503.4|7500.6|7502.6|7499.8|1
1631857590000|2021-09-17 05:46:30|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|0
1631857600000|2021-09-17 05:46:40|7504.4|7501.6|7505.1|7502.3|7505.7|7502.9|7504.4|7501.6|4
1631857610000|2021-09-17 05:46:50|7504.9|7502.1|7504.4|7501.6|7504.9|7502.1|7504.4|7501.6|5
1631857620000|2021-09-17 05:47:00|7503.9|7501.1|7502.4|7499.6|7503.9|7501.1|7502.4|7499.6|3
1631857630000|2021-09-17 05:47:10|7502|7499.2|7502|7499.2|7502|7499.2|7502|7499.2|0
1631857650000|2021-09-17 05:47:30|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|0
1631857660000|2021-09-17 05:47:40|7501.7|7498.9|7503.4|7500.6|7503.4|7500.6|7501.7|7498.9|9
1631857670000|2021-09-17 05:47:50|7503.2|7500.4|7502.9|7500.1|7503.5|7500.7|7502.9|7500.1|2
1631857680000|2021-09-17 05:48:00|7503|7500.2|7503|7500.2|7503|7500.2|7503|7500.2|0
1631857690000|2021-09-17 05:48:10|7503.4|7500.6|7501.5|7498.7|7503.4|7500.6|7501.5|7498.7|1
1631857700000|2021-09-17 05:48:20|7502.5|7499.7|7502|7499.2|7503|7500.2|7501.9|7499.1|10
1631857710000|2021-09-17 05:48:30|7502.4|7499.6|7504|7501.2|7504.2|7501.4|7501.5|7498.7|282
1631857720000|2021-09-17 05:48:40|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|0
1631857730000|2021-09-17 05:48:50|7503.2|7500.4|7503.4|7500.6|7503.4|7500.6|7502.1|7499.3|15
1631857750000|2021-09-17 05:49:10|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|0
1631857760000|2021-09-17 05:49:20|7503.9|7501.1|7504.7|7501.9|7504.7|7501.9|7503.9|7501.1|1
1631857770000|2021-09-17 05:49:30|7504.9|7502.1|7505.6|7502.8|7505.6|7502.8|7504.9|7502.1|0
1631857780000|2021-09-17 05:49:40|7505.9|7503.1|7505.7|7502.9|7505.9|7503.1|7505.7|7502.9|1
1631857790000|2021-09-17 05:49:50|7505.9|7503.1|7506.2|7503.4|7506.4|7503.6|7505.7|7502.9|9
1631857800000|2021-09-17 05:50:00|7505.9|7503.1|7506.4|7503.6|7506.4|7503.6|7505.9|7503.1|4
1631857810000|2021-09-17 05:50:10|7506.6|7503.8|7508.7|7505.9|7509.5|7506.2|7506.6|7503.8|32
1631857820000|2021-09-17 05:50:20|7508.9|7506.1|7509.4|7506.6|7509.4|7506.6|7508.9|7506.1|3
1631857830000|2021-09-17 05:50:30|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|7508.9|7506.1|5
1631857850000|2021-09-17 05:50:50|7509.9|7507.1|7510.4|7507.6|7510.6|7507.8|7509.9|7507.1|5
1631857860000|2021-09-17 05:51:00|7510.2|7507.4|7509.2|7506.4|7510.2|7507.4|7509.2|7506.4|2
1631857870000|2021-09-17 05:51:10|7508.7|7505.9|7508.7|7505.9|7508.9|7506.1|7508.7|7505.9|1
1631857890000|2021-09-17 05:51:30|7508.4|7505.6|7507.7|7504.9|7508.4|7505.6|7507.7|7504.9|5
1631857900000|2021-09-17 05:51:40|7507.9|7505.1|7507.7|7504.9|7508.7|7505.9|7507.7|7504.9|1
1631857920000|2021-09-17 05:52:00|7507.2|7504.4|7508.4|7505.6|7508.4|7505.6|7507.2|7504.4|3
1631857930000|2021-09-17 05:52:10|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|0
1631857940000|2021-09-17 05:52:20|7508.2|7505.4|7507.7|7504.9|7508.2|7505.4|7507.7|7504.9|1
1631857950000|2021-09-17 05:52:30|7508.4|7505.6|7508.7|7505.9|7508.9|7506.1|7508.4|7505.6|2
1631857960000|2021-09-17 05:52:40|7508.9|7506.1|7509.7|7506.9|7509.7|7506.9|7508.9|7506.1|1
1631857970000|2021-09-17 05:52:50|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|7510.2|7507.4|0
1631857980000|2021-09-17 05:53:00|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|0
1631857990000|2021-09-17 05:53:10|7509.2|7506.4|7507.7|7504.9|7509.2|7506.4|7507.2|7504.4|9
1631858000000|2021-09-17 05:53:20|7508.6|7505.8|7509.7|7506.9|7509.7|7506.9|7508.6|7505.8|9
1631858010000|2021-09-17 05:53:30|7509.5|7506.7|7509.9|7507.1|7509.9|7507.1|7508.7|7505.9|3
1631858020000|2021-09-17 05:53:40|7509.7|7506.9|7509.9|7507.1|7510.1|7507.3|7509.7|7506.9|0
1631858030000|2021-09-17 05:53:50|7510.2|7507.4|7510.2|7507.4|7510.7|7507.9|7510.2|7507.4|1
1631858040000|2021-09-17 05:54:00|7509.9|7507.1|7509.7|7506.9|7509.9|7507.1|7509.7|7506.9|1
1631858050000|2021-09-17 05:54:10|7508.9|7506.1|7509.2|7506.4|7509.7|7506.9|7508.9|7506.1|1
1631858060000|2021-09-17 05:54:20|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|7509.7|7506.9|2
1631858070000|2021-09-17 05:54:30|7509.9|7507.1|7509.7|7506.9|7509.9|7507.1|7508.7|7505.9|23
1631858090000|2021-09-17 05:54:50|7509.5|7506.7|7510.2|7507.4|7510.2|7507.4|7509.2|7506.4|26
1631858100000|2021-09-17 05:55:00|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|7509.9|7507.1|1
1631858110000|2021-09-17 05:55:10|||||||||26
1631858120000|2021-09-17 05:55:20|||||||||2
1631858130000|2021-09-17 05:55:30|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|7508.7|7505.9|2
1631858140000|2021-09-17 05:55:40|7508.9|7506.1|7509.7|7506.9|7509.9|7507.1|7508.9|7506.1|2
1631858150000|2021-09-17 05:55:50|7509.5|7506.7|7509.2|7506.4|7509.5|7506.7|7509.2|7506.4|1
1631858160000|2021-09-17 05:56:00|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|7509.4|7506.6|0
1631858170000|2021-09-17 05:56:10|7509.9|7507.1|7508.9|7506.1|7509.9|7507.1|7508.2|7505.4|5
1631858190000|2021-09-17 05:56:30|7509.2|7506.4|7509.7|7506.9|7509.9|7507.1|7509.2|7506.4|1
1631858210000|2021-09-17 05:56:50|7509.1|7506.3|7508.7|7505.9|7509.1|7506.3|7508.7|7505.9|1
1631858230000|2021-09-17 05:57:10|7508.9|7506.1|7505.3|7502.5|7509.1|7506.3|7505.3|7502.5|485
1631858240000|2021-09-17 05:57:20|7505.1|7502.3|7504.1|7501.3|7505.1|7502.3|7504.1|7501.3|2
1631858250000|2021-09-17 05:57:30|7503.3|7500.5|7502.9|7500.1|7503.8|7501|7502.9|7500.1|36
1631858260000|2021-09-17 05:57:40|7502.3|7499.5|7504.1|7501.3|7504.1|7501.3|7502.3|7499.5|5
1631858270000|2021-09-17 05:57:50|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|7503.6|7500.8|0
1631858280000|2021-09-17 05:58:00|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|7503.1|7500.3|0
1631858290000|2021-09-17 05:58:10|7503.3|7500.5|7503.8|7501|7503.8|7501|7503.3|7500.5|2
1631858300000|2021-09-17 05:58:20|7504.4|7501.6|7505.3|7502.5|7505.8|7503|7504.4|7501.6|24
1631858320000|2021-09-17 05:58:40|7505.6|7502.8|7507.6|7504.8|7507.8|7505|7505.6|7502.8|11
1631858340000|2021-09-17 05:59:00|7507.1|7504.3|7507.3|7504.5|7507.3|7504.5|7506.8|7504|0
1631858350000|2021-09-17 05:59:10|7507.1|7504.3|7506.6|7503.8|7507.1|7504.3|7506.6|7503.8|2
1631858360000|2021-09-17 05:59:20|7506.1|7503.3|7505.6|7502.8|7506.1|7503.3|7504.1|7501.3|3
1631858380000|2021-09-17 05:59:40|7504.6|7501.8|7504.3|7501.5|7504.6|7501.8|7502.6|7499.8|1
1631858390000|2021-09-17 05:59:50|7504.5|7501.7|7504.3|7501.5|7504.5|7501.7|7503.6|7500.8|66
1631858400000|2021-09-17 06:00:00|7503.8|7501|7503.8|7501|7504.3|7501.5|7503.8|7501|5
1631858410000|2021-09-17 06:00:10|7504.3|7501.5|7504.9|7502.1|7504.9|7502.1|7503.4|7500.6|13
1631858430000|2021-09-17 06:00:30|7504.3|7501.5|7503.8|7501|7504.3|7501.5|7503.8|7501|1
1631858440000|2021-09-17 06:00:40|7502.8|7500|7500.3|7497.5|7502.8|7500|7500.3|7497.5|11
1631858450000|2021-09-17 06:00:50|7500.1|7497.3|7501.3|7498.5|7501.3|7498.5|7498.8|7496|14
1631858460000|2021-09-17 06:01:00|7502|7499.2|7502.3|7499.5|7503.3|7500.5|7501.8|7499|18
1631858470000|2021-09-17 06:01:10|7502.5|7499.7|7503.3|7500.5|7503.3|7500.5|7502.5|7499.7|0
1631858480000|2021-09-17 06:01:20|7503.1|7500.3|7504.3|7501.5|7504.3|7501.5|7503.1|7500.3|0
1631858490000|2021-09-17 06:01:30|7503.3|7500.5|7503.3|7500.5|7503.3|7500.5|7503.3|7500.5|0
1631858510000|2021-09-17 06:01:50|7502.6|7499.8|7502.6|7499.8|7502.8|7500|7502.6|7499.8|0
1631858520000|2021-09-17 06:02:00|7502.3|7499.5|7505.3|7502.5|7505.3|7502.5|7502.3|7499.5|25
1631858530000|2021-09-17 06:02:10|7504.9|7502.1|7503.3|7500.5|7504.9|7502.1|7503.3|7500.5|17
1631858540000|2021-09-17 06:02:20|7504.1|7501.3|7505.1|7502.3|7505.6|7502.8|7504.1|7501.3|11
1631858550000|2021-09-17 06:02:30|7505.6|7502.8|7507.3|7504.5|7507.3|7504.5|7505.5|7502.7|33
1631858560000|2021-09-17 06:02:40|7507.8|7505|7506.8|7504|7508.8|7506|7506.8|7504|20
1631858570000|2021-09-17 06:02:50|7506.1|7503.3|7505.3|7502.5|7506.1|7503.3|7505.3|7502.5|4
1631858590000|2021-09-17 06:03:10|7505.8|7503|7505.8|7503|7505.8|7503|7505.8|7503|1
1631858610000|2021-09-17 06:03:30|7505.3|7502.5|7504.3|7501.5|7505.3|7502.5|7504.3|7501.5|4
1631858620000|2021-09-17 06:03:40|7503.6|7500.8|7504.6|7501.8|7504.6|7501.8|7503.5|7500.7|2
1631858630000|2021-09-17 06:03:50|7503.9|7501.1|7505.1|7502.3|7505.1|7502.3|7503.5|7500.7|7
1631858640000|2021-09-17 06:04:00|7505.3|7502.5|7505.3|7502.5|7505.8|7503|7505.3|7502.5|7
1631858650000|2021-09-17 06:04:10|7505.1|7502.3|7504.8|7502|7505.1|7502.3|7504.1|7501.3|7
1631858660000|2021-09-17 06:04:20|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|0
1631858670000|2021-09-17 06:04:30|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|0
1631858690000|2021-09-17 06:04:50|7504.5|7501.7|7505.3|7502.5|7505.3|7502.5|7504.5|7501.7|0
1631858700000|2021-09-17 06:05:00|7504.8|7502|7505.3|7502.5|7505.8|7503|7504.8|7502|9
1631858710000|2021-09-17 06:05:10|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|0
1631858730000|2021-09-17 06:05:30|7504.8|7502|7507.8|7505|7507.8|7505|7504.8|7502|11
1631858740000|2021-09-17 06:05:40|7507.3|7504.5|7506.8|7504|7507.8|7505|7506.8|7504|9
1631858750000|2021-09-17 06:05:50|7507.8|7505|7507.8|7505|7507.8|7505|7507.8|7505|1
1631858760000|2021-09-17 06:06:00|7507.1|7504.3|7506.8|7504|7507.3|7504.5|7506.8|7504|21
1631858770000|2021-09-17 06:06:10|7506.3|7503.5|7504.8|7502|7506.3|7503.5|7504.8|7502|6
1631858780000|2021-09-17 06:06:20|7504.6|7501.8|7504.3|7501.5|7504.6|7501.8|7504.3|7501.5|3
1631858790000|2021-09-17 06:06:30|7504.5|7501.7|7504.8|7502|7504.8|7502|7504.5|7501.7|0
1631858800000|2021-09-17 06:06:40|7504.3|7501.5|7503.8|7501|7504.8|7502|7503.8|7501|3
1631858810000|2021-09-17 06:06:50|7503.5|7500.7|7502.6|7499.8|7503.8|7501|7502.3|7499.5|97
1631858820000|2021-09-17 06:07:00|7502.3|7499.5|7502.1|7499.3|7502.3|7499.5|7502.1|7499.3|1
1631858830000|2021-09-17 06:07:10|7501.5|7498.7|7501.8|7499|7502.6|7499.8|7501.3|7498.5|9
1631858850000|2021-09-17 06:07:30|7502|7499.2|7502.6|7499.8|7502.6|7499.8|7502|7499.2|1
1631858860000|2021-09-17 06:07:40|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|0
1631858870000|2021-09-17 06:07:50|7502.1|7499.3|7501.8|7499|7502.1|7499.3|7501.8|7499|1
1631858880000|2021-09-17 06:08:00|7502.1|7499.3|7502.6|7499.8|7502.8|7500|7502.1|7499.3|8
1631858890000|2021-09-17 06:08:10|7502.5|7499.7|7502.8|7500|7502.8|7500|7502.5|7499.7|6
1631858900000|2021-09-17 06:08:20|7504.8|7502|7505.8|7503|7505.8|7503|7504.8|7502|18
1631858910000|2021-09-17 06:08:30|7506.1|7503.3|7507.8|7505|7507.8|7505|7506.1|7503.3|9
1631858920000|2021-09-17 06:08:40|7508.2|7505.4|7508.3|7505.5|7508.3|7505.5|7508.2|7505.4|7
1631858930000|2021-09-17 06:08:50|7508|7505.2|7507.8|7505|7508|7505.2|7507.8|7505|27
1631858940000|2021-09-17 06:09:00|7506.5|7503.7|7505.8|7503|7506.5|7503.7|7505|7501.4|16
1631858950000|2021-09-17 06:09:10|7506.3|7503.5|7506.1|7503.3|7506.3|7503.5|7505.8|7503|0
1631858960000|2021-09-17 06:09:20|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7505.8|7503|1
1631858970000|2021-09-17 06:09:30|7506.1|7503.3|7506.3|7503.5|7506.3|7503.5|7505.8|7503|25
1631858980000|2021-09-17 06:09:40|||||||||1
1631858990000|2021-09-17 06:09:50|7506.5|7503.7|7506.3|7503.5|7507.5|7504.7|7506.3|7503.5|16
1631859000000|2021-09-17 06:10:00|7506.5|7503.7|7506.3|7503.5|7507.2|7504.4|7506.3|7503.5|5
1631859020000|2021-09-17 06:10:20|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|7507.3|7504.5|1
1631859030000|2021-09-17 06:10:30|7507.5|7504.7|7508.3|7505.5|7509.3|7506.5|7507.5|7504.7|30
1631859040000|2021-09-17 06:10:40|||||||||3
1631859050000|2021-09-17 06:10:50|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|8
1631859060000|2021-09-17 06:11:00|7507.3|7504.5|7507.1|7504.3|7507.3|7504.5|7507.1|7504.3|42
1631859070000|2021-09-17 06:11:10|7507|7504.2|7507.3|7504.5|7507.3|7504.5|7507|7504.2|1
1631859080000|2021-09-17 06:11:20|7507.1|7504.3|7506.3|7503.5|7507.3|7504.5|7506.1|7503.3|0
1631859090000|2021-09-17 06:11:30|7506.1|7503.3|7506.3|7503.5|7506.3|7503.5|7505.8|7503|22
1631859100000|2021-09-17 06:11:40|7506.1|7503.3|7505.8|7503|7506.1|7503.3|7505.8|7503|0
1631859110000|2021-09-17 06:11:50|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|7505.6|7502.8|0
1631859120000|2021-09-17 06:12:00|7505.3|7502.5|7504.1|7501.3|7505.3|7502.5|7503.8|7501|11
1631859130000|2021-09-17 06:12:10|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|1
1631859140000|2021-09-17 06:12:20|7504.1|7501.3|7503.1|7500.3|7504.1|7501.3|7503.1|7500.3|3
1631859150000|2021-09-17 06:12:30|7503.3|7500.5|7503.3|7500.5|7503.8|7501|7503.3|7500.5|1
1631859160000|2021-09-17 06:12:40|7503.6|7500.8|7505|7502.2|7505|7502.2|7503.6|7500.8|2
1631859170000|2021-09-17 06:12:50|7505.8|7503|7505.3|7502.5|7505.8|7503|7505.3|7502.5|1
1631859180000|2021-09-17 06:13:00|7505.6|7502.8|7505.8|7503|7505.8|7503|7505.3|7502.5|6
1631859200000|2021-09-17 06:13:20|7505.1|7502.3|7504.1|7501.3|7505.3|7502.5|7504.1|7501.3|9
1631859210000|2021-09-17 06:13:30|7504.3|7501.5|7504.1|7501.3|7504.3|7501.5|7504.1|7501.3|0
1631859220000|2021-09-17 06:13:40|7504.3|7501.5|7505.3|7502.5|7505.3|7502.5|7504.3|7501.5|2
1631859230000|2021-09-17 06:13:50|7505.6|7502.8|7504.3|7501.5|7505.8|7503|7504.3|7501.5|4
1631859240000|2021-09-17 06:14:00|7504.5|7501.7|7504.3|7501.5|7504.8|7502|7503.3|7500.5|54
1631859250000|2021-09-17 06:14:10|7504.1|7501.3|7505.3|7502.5|7505.3|7502.5|7504.1|7501.3|17
1631859260000|2021-09-17 06:14:20|7505.5|7502.7|7505.3|7502.5|7506.8|7504|7505.3|7502.5|17
1631859270000|2021-09-17 06:14:30|7505.8|7503|7505.3|7502.5|7505.8|7503|7505.3|7502.5|1
1631859280000|2021-09-17 06:14:40|7505.8|7503|7506.8|7504|7506.8|7504|7505.8|7503|0
1631859290000|2021-09-17 06:14:50|7506.5|7503.7|7506.6|7503.8|7507|7504.2|7505.3|7502.5|29
1631859300000|2021-09-17 06:15:00|7506.3|7503.5|7505.3|7502.5|7506.3|7503.5|7503.3|7500.5|26
1631859310000|2021-09-17 06:15:10|7505.8|7503|7505.8|7503|7505.8|7503|7505.8|7503|4
1631859320000|2021-09-17 06:15:20|7505.3|7502.5|7506.3|7503.5|7506.3|7503.5|7504.3|7501.5|17
1631859330000|2021-09-17 06:15:30|7506.1|7503.3|7506.3|7503.5|7506.4|7503.5|7505.1|7502.3|42
1631859340000|2021-09-17 06:15:40|7506.5|7503.7|7506.8|7504|7506.8|7504|7506.5|7503.7|0
1631859360000|2021-09-17 06:16:00|7506.2|7503.4|7505.1|7502.3|7506.2|7503.4|7505.1|7502.1|27
1631859370000|2021-09-17 06:16:10|7505.3|7502.5|7505.8|7503|7505.8|7503|7504.8|7502|4
1631859380000|2021-09-17 06:16:20|7506.3|7503.5|7506.3|7503.5|7506.5|7503.7|7506.3|7503.5|2
1631859400000|2021-09-17 06:16:40|||||||||27
1631859410000|2021-09-17 06:16:50|7506.5|7503.7|7506.7|7503.9|7506.7|7503.9|7506.5|7503.7|1
1631859420000|2021-09-17 06:17:00|7506.5|7503.7|7505.1|7502.3|7506.5|7503.7|7504.3|7501.5|7
1631859430000|2021-09-17 06:17:10|7504.5|7501.7|7505|7502.2|7505|7502.2|7504.3|7501.5|11
1631859440000|2021-09-17 06:17:20|7505.5|7502.7|7506.3|7503.5|7506.3|7503.5|7505.5|7502.7|0
1631859450000|2021-09-17 06:17:30|||||||||4
1631859460000|2021-09-17 06:17:40|7506.1|7503.3|7505.3|7502.5|7506.1|7503.3|7505.3|7502.5|1
1631859480000|2021-09-17 06:18:00|7505.1|7502.3|7502.8|7500|7505.1|7502.3|7502.8|7500|51
1631859490000|2021-09-17 06:18:10|7502.3|7499.5|7502.3|7499.5|7502.6|7499.8|7502.1|7499.3|17
1631859500000|2021-09-17 06:18:20|7502.1|7499.3|7501.3|7498.5|7502.1|7499.3|7500.6|7497.8|22
1631859510000|2021-09-17 06:18:30|7501.8|7499|7502.3|7499.5|7502.3|7499.5|7501.8|7499|14
1631859520000|2021-09-17 06:18:40|7502.1|7499.3|7503|7500.2|7503|7500.2|7501.8|7499|30
1631859530000|2021-09-17 06:18:50|7502.8|7500|7501.8|7499|7503|7500.2|7501.8|7499|6
1631859540000|2021-09-17 06:19:00|7501.5|7498.7|7501.1|7498.3|7501.5|7498.7|7501.1|7498.3|1
1631859550000|2021-09-17 06:19:10|7501.3|7498.5|7502.7|7499.9|7502.7|7499.9|7501.3|7498.5|50
1631859560000|2021-09-17 06:19:20|7503|7500.2|7502.3|7499.5|7503|7500.2|7502.3|7499.5|8
1631859570000|2021-09-17 06:19:30|7502.5|7499.7|7501|7498.2|7502.5|7499.7|7500.8|7498|5
1631859580000|2021-09-17 06:19:40|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|0
1631859590000|2021-09-17 06:19:50|7500.8|7498|7500.8|7498|7501|7498.2|7500.5|7497.7|7
1631859600000|2021-09-17 06:20:00|7501|7498.2|7500.3|7497.5|7501|7498.2|7500.3|7497.5|6
1631859610000|2021-09-17 06:20:10|7500.5|7497.7|7501|7498.2|7501.3|7498.5|7500.5|7497.7|0
1631859620000|2021-09-17 06:20:20|7501.1|7498.3|7499.3|7496.5|7501.1|7498.3|7499.1|7496.3|6
1631859630000|2021-09-17 06:20:30|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|7499.5|7496.7|1
1631859640000|2021-09-17 06:20:40|7499.8|7497|7499.5|7496.7|7499.8|7497|7499.5|7496.7|4
1631859650000|2021-09-17 06:20:50|7499.8|7497|7500.8|7498|7500.8|7498|7499.8|7497|19
1631859660000|2021-09-17 06:21:00|7500.5|7497.7|7500.3|7497.5|7500.5|7497.7|7500.1|7497.3|11
1631859680000|2021-09-17 06:21:20|7500.1|7497.3|7498.8|7496|7500.1|7497.3|7498.6|7495.8|1
1631859690000|2021-09-17 06:21:30|7499.1|7496.3|7499.8|7497|7500.3|7497.5|7499.1|7496.3|39
1631859700000|2021-09-17 06:21:40|7500.1|7497.3|7500.5|7497.7|7500.5|7497.7|7500.1|7497.3|8
1631859710000|2021-09-17 06:21:50|7500.8|7498|7500.8|7498|7500.8|7498|7500.8|7498|9
1631859720000|2021-09-17 06:22:00|7501.2|7498.4|7503.5|7500.7|7503.5|7500.7|7501.2|7498.4|14
1631859730000|2021-09-17 06:22:10|7503.8|7501|7502.4|7499.6|7503.8|7501|7502.4|7499.6|6
1631859740000|2021-09-17 06:22:20|7501.3|7498.5|7501.6|7498.8|7501.8|7499|7501.1|7498.3|1
1631859750000|2021-09-17 06:22:30|7501.3|7498.5|7501.1|7498.3|7501.8|7499|7501.1|7498.3|4
1631859760000|2021-09-17 06:22:40|7501.3|7498.5|7500.8|7498|7501.3|7498.5|7500.8|7498|0
1631859770000|2021-09-17 06:22:50|7501|7498.2|7500.3|7497.5|7501|7498.2|7500.3|7497.5|4
1631859780000|2021-09-17 06:23:00|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|0
1631859790000|2021-09-17 06:23:10|7499.8|7497|7500.3|7497.5|7500.3|7497.5|7499.8|7497|1
1631859800000|2021-09-17 06:23:20|7500.5|7497.7|7500.3|7497.5|7500.5|7497.7|7500.3|7497.5|2
1631859810000|2021-09-17 06:23:30|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|0
1631859820000|2021-09-17 06:23:40|7500.8|7498|7501.6|7498.8|7501.6|7498.8|7500.8|7498|9
1631859830000|2021-09-17 06:23:50|7502.8|7500|7503.3|7500.5|7503.3|7500.5|7502.8|7500|3
1631859840000|2021-09-17 06:24:00|7503.1|7500.3|7502.3|7499.5|7504.3|7501.5|7502.3|7499.5|5
1631859850000|2021-09-17 06:24:10|7502.1|7499.3|7501.6|7498.8|7502.1|7499.3|7501.6|7498.8|0
1631859870000|2021-09-17 06:24:30|7501.3|7498.5|7500.8|7498|7501.5|7498.7|7500.8|7498|3
1631859880000|2021-09-17 06:24:40|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|0
1631859890000|2021-09-17 06:24:50|7501.1|7498.3|7500.8|7498|7501.8|7499|7500.8|7498|9
1631859900000|2021-09-17 06:25:00|7501|7498.2|7500.8|7498|7501|7498.2|7500.8|7498|1
1631859910000|2021-09-17 06:25:10|7500.3|7497.5|7499.3|7496.5|7500.3|7497.5|7499.1|7496.3|24
1631859920000|2021-09-17 06:25:20|7499.1|7496.3|7499.3|7496.5|7500|7497.2|7498.3|7495.5|7
1631859930000|2021-09-17 06:25:30|7499.5|7496.7|7498|7495.2|7500|7497.2|7498|7495.2|3
1631859940000|2021-09-17 06:25:40|7498.5|7495.7|7497.5|7494.7|7498.5|7495.7|7497.5|7494.7|1
1631859950000|2021-09-17 06:25:50|7497.8|7495|7498.5|7495.7|7498.5|7495.7|7497.8|7495|13
1631859960000|2021-09-17 06:26:00|7498.3|7495.5|7500.8|7498|7501.2|7498.4|7498.3|7495.5|8
1631859970000|2021-09-17 06:26:10|7500.3|7497.5|7501.3|7498.5|7501.5|7498.7|7500.3|7497.5|2
1631859980000|2021-09-17 06:26:20|7501.1|7498.3|7501.5|7498.7|7501.5|7498.7|7500.8|7498|1
1631859990000|2021-09-17 06:26:30|7502|7499.2|7501.8|7499|7502|7499.2|7501.8|7499|0
1631860000000|2021-09-17 06:26:40|7501.5|7498.7|7501.5|7498.7|7501.5|7498.7|7501.5|7498.7|0
1631860010000|2021-09-17 06:26:50|7501.3|7498.5|7501.5|7498.7|7501.5|7498.7|7501.3|7498.5|45
1631860020000|2021-09-17 06:27:00|7502|7499.2|7502.3|7499.5|7502.5|7499.7|7502|7499.2|0
1631860030000|2021-09-17 06:27:10|7501.5|7498.7|7502.3|7499.5|7502.3|7499.5|7501.5|7498.7|18
1631860040000|2021-09-17 06:27:20|7501.8|7499|7501.1|7498.3|7501.8|7499|7500.8|7498|0
1631860050000|2021-09-17 06:27:30|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|1
1631860060000|2021-09-17 06:27:40|7500.8|7498|7500.5|7497.7|7501.5|7498.7|7500.5|7497.7|1
1631860070000|2021-09-17 06:27:50|7501|7498.2|7502.5|7499.7|7502.5|7499.7|7501|7498.2|0
1631860080000|2021-09-17 06:28:00|7502.8|7500|7504.3|7501.5|7506|7503.2|7502.8|7500|62
1631860090000|2021-09-17 06:28:10|7504.5|7501.7|7504.3|7501.5|7504.7|7501.9|7504.3|7501.5|3
1631860100000|2021-09-17 06:28:20|7504.5|7501.7|7506.3|7503.5|7506.3|7503.5|7504.3|7501.5|6
1631860110000|2021-09-17 06:28:30|7506.5|7503.7|7504.8|7502|7507.3|7504.5|7504.8|7502|16
1631860120000|2021-09-17 06:28:40|7504.7|7501.9|7505.3|7502.5|7505.5|7502.7|7504.7|7501.9|0
1631860130000|2021-09-17 06:28:50|7505.5|7502.7|7505.5|7502.7|7506|7503.2|7505.5|7502.7|0
1631860140000|2021-09-17 06:29:00|7505.7|7502.9|7504|7501.2|7506.5|7503.7|7504|7501.2|5
1631860150000|2021-09-17 06:29:10|7503.3|7500.5|7504.3|7501.5|7504.3|7501.5|7503.3|7500.5|5
1631860160000|2021-09-17 06:29:20|7503.5|7500.7|7503.3|7500.5|7503.5|7500.7|7503.3|7500.5|0
1631860170000|2021-09-17 06:29:30|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|7503.5|7500.7|0
1631860180000|2021-09-17 06:29:40|7503.7|7500.9|7503.5|7500.7|7503.7|7500.9|7503.5|7500.7|3
1631860190000|2021-09-17 06:29:50|7502.5|7499.7|7503.5|7500.7|7503.5|7500.7|7502.5|7499.7|9
1631860200000|2021-09-17 06:30:00|7503.8|7501|7504|7501.2|7504|7501.2|7503.8|7501|1
1631860210000|2021-09-17 06:30:10|7504.2|7501.4|7505|7502.2|7505.3|7502.5|7504.2|7501.4|0
1631860220000|2021-09-17 06:30:20|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|7505.3|7502.5|6
1631860230000|2021-09-17 06:30:30|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|7505.5|7502.7|0
1631860250000|2021-09-17 06:30:50|7505|7502.2|7505|7502.2|7505.1|7502.3|7504.5|7501.7|4
1631860260000|2021-09-17 06:31:00|7505.3|7502.5|7503.5|7500.7|7505.5|7502.7|7503.5|7500.7|7
1631860270000|2021-09-17 06:31:10|7503.3|7500.5|7503.8|7501|7503.8|7501|7502.8|7500|10
1631860280000|2021-09-17 06:31:20|7504|7501.2|7504|7501.2|7504|7501.2|7503.5|7500.7|3
1631860290000|2021-09-17 06:31:30|7503.8|7501|7504.5|7501.7|7504.5|7501.7|7503.8|7501|3
1631860300000|2021-09-17 06:31:40|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|7504.3|7501.5|2
1631860310000|2021-09-17 06:31:50|7504.5|7501.7|7504.3|7501.5|7504.5|7501.7|7504.3|7501.5|0
1631860320000|2021-09-17 06:32:00|7504.5|7501.7|7505.3|7502.5|7506|7503.2|7504.5|7501.7|7
1631860330000|2021-09-17 06:32:10|7505.5|7502.7|7504.5|7501.7|7505.5|7502.7|7504.5|7501.7|6
1631860340000|2021-09-17 06:32:20|7505.8|7503|7506.8|7504|7506.8|7504|7504.8|7502|21
1631860350000|2021-09-17 06:32:30|7506.5|7503.7|7505.8|7503|7506.5|7503.7|7505.8|7503|4
1631860360000|2021-09-17 06:32:40|7506.2|7503.4|7507.5|7504.7|7507.5|7504.7|7506.2|7503.4|39
1631860370000|2021-09-17 06:32:50|7507.3|7504.5|7507.1|7504.3|7507.3|7504.5|7507.1|7504.3|2
1631860380000|2021-09-17 06:33:00|7506.8|7504|7507.5|7504.7|7507.5|7504.7|7506.8|7504|2
1631860390000|2021-09-17 06:33:10|7507.2|7504.4|7505.8|7503|7507.2|7504.4|7505.8|7503|4
1631860400000|2021-09-17 06:33:20|7506.8|7504|7506.8|7504|7506.8|7504|7506.8|7504|4
1631860410000|2021-09-17 06:33:30|7506.3|7503.5|7505.8|7503|7506.3|7503.5|7505.8|7503|2
1631860420000|2021-09-17 06:33:40|7506.1|7503.3|7506.3|7503.5|7508|7505.2|7506.1|7503.3|36
1631860440000|2021-09-17 06:34:00|7506|7503.2|7505.8|7503|7506|7503.2|7505.8|7503|1
1631860450000|2021-09-17 06:34:10|7506|7503.2|7505.8|7503|7506|7503.2|7505.8|7503|1
1631860470000|2021-09-17 06:34:30|7506.1|7503.3|7506.3|7503.5|7506.5|7503.7|7505.8|7503|6
1631860480000|2021-09-17 06:34:40|7505.8|7503|7505.8|7503|7505.8|7503|7505.8|7503|0
1631860490000|2021-09-17 06:34:50|7506|7503.2|7505.3|7502.5|7506|7503.2|7504.8|7502|13
1631860500000|2021-09-17 06:35:00|7504.8|7502|7505.8|7503|7507.8|7505|7504.8|7502|52
1631860520000|2021-09-17 06:35:20|7506|7503.2|7502.2|7499.4|7506.2|7503.4|7502.2|7499.4|58
1631860530000|2021-09-17 06:35:30|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|7502.5|7499.7|20
1631860540000|2021-09-17 06:35:40|7502.2|7499.4|7502|7499.2|7502.2|7499.4|7502|7499.2|4
1631860550000|2021-09-17 06:35:50|7501.3|7498.5|7502|7499.2|7502.2|7499.4|7501.3|7498.5|2
1631860560000|2021-09-17 06:36:00|7501.8|7499|7501.7|7498.9|7501.8|7499|7501.5|7498.7|0
1631860580000|2021-09-17 06:36:20|7501.5|7498.7|7501.7|7498.9|7501.7|7498.9|7501.3|7498.5|2
1631860590000|2021-09-17 06:36:30|7502.2|7499.4|7501.5|7498.7|7502.3|7499.5|7501.5|7498.7|0
1631860600000|2021-09-17 06:36:40|7501|7498.2|7501.3|7498.5|7501.5|7498.7|7501|7498.2|1
1631860610000|2021-09-17 06:36:50|7500.8|7498|7502.3|7499.5|7502.5|7499.7|7500.8|7498|3
1631860620000|2021-09-17 06:37:00|7502|7499.2|7501.5|7498.7|7502|7499.2|7501.5|7498.7|0
1631860630000|2021-09-17 06:37:10|7501.7|7498.9|7501.5|7498.7|7502|7499.2|7501.5|7498.7|3
1631860640000|2021-09-17 06:37:20|7500.2|7497.4|7501.5|7498.7|7501.5|7498.7|7500.2|7497.4|21
1631860650000|2021-09-17 06:37:30|7501.7|7498.9|7501.5|7498.7|7502|7499.2|7501.5|7498.7|3
1631860660000|2021-09-17 06:37:40|7501.2|7498.4|7501.5|7498.7|7501.7|7498.9|7501.2|7498.4|6
1631860670000|2021-09-17 06:37:50|7501.7|7498.9|7499.5|7496.7|7501.7|7498.9|7499.5|7496.7|43
1631860680000|2021-09-17 06:38:00|7499.7|7496.9|7500|7497.2|7500.2|7497.4|7499.5|7496.7|16
1631860690000|2021-09-17 06:38:10|7500.2|7497.4|7500.5|7497.7|7500.5|7497.7|7500.2|7497.4|0
1631860710000|2021-09-17 06:38:30|7500.2|7497.4|7498.2|7495.4|7500.2|7497.4|7497.5|7494.7|9
1631860720000|2021-09-17 06:38:40|7498.5|7495.7|7497.7|7494.9|7498.5|7495.7|7497|7494.2|21
1631860730000|2021-09-17 06:38:50|7498.2|7495.4|7498.7|7495.9|7499|7496.2|7498.2|7495.4|3
1631860740000|2021-09-17 06:39:00|7499.5|7496.7|7498.3|7495.5|7499.5|7496.7|7498|7495.2|5
1631860750000|2021-09-17 06:39:10|7498.5|7495.7|7499|7496.2|7499|7496.2|7498.3|7495.5|4
1631860760000|2021-09-17 06:39:20|7499.5|7496.7|7499.3|7496.5|7499.5|7496.7|7499.3|7496.5|0
1631860770000|2021-09-17 06:39:30|7498.8|7496|7498.2|7495.4|7498.8|7496|7497.8|7495|3
1631860780000|2021-09-17 06:39:40|7498.5|7495.7|7499.5|7496.7|7499.5|7496.7|7498.5|7495.7|2
1631860790000|2021-09-17 06:39:50|7499|7496.2|7498.2|7495.4|7499|7496.2|7497.2|7494.4|11
1631860800000|2021-09-17 06:40:00|7498.5|7495.7|7498.7|7495.9|7498.7|7495.9|7498.5|7495.7|0
1631860810000|2021-09-17 06:40:10|7499.2|7496.4|7499.5|7496.7|7499.5|7496.7|7499|7496.2|9
1631860820000|2021-09-17 06:40:20|7500|7497.2|7499.7|7496.9|7500|7497.2|7499.5|7496.7|1
1631860830000|2021-09-17 06:40:30|7499.5|7496.7|7499.3|7496.5|7499.7|7496.9|7499.3|7496.5|3
1631860840000|2021-09-17 06:40:40|7498.8|7496|7499.5|7496.7|7499.5|7496.7|7498.5|7495.7|7
1631860850000|2021-09-17 06:40:50|7499.3|7496.5|7499.7|7496.9|7500.2|7497.4|7499.3|7496.5|20
1631860860000|2021-09-17 06:41:00|7499.5|7496.7|7499.7|7496.9|7499.7|7496.9|7499.5|7496.7|0
1631860870000|2021-09-17 06:41:10|7499.5|7496.7|7497.5|7494.7|7499.5|7496.7|7497.5|7494.7|7
1631860880000|2021-09-17 06:41:20|7498.8|7496|7498|7495.2|7499.5|7496.7|7498|7495.2|5
1631860900000|2021-09-17 06:41:40|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|7498.3|7495.5|0
1631860910000|2021-09-17 06:41:50|7497.8|7495|7497.8|7495|7497.8|7495|7497.8|7495|0
1631860920000|2021-09-17 06:42:00|7497.5|7494.7|7497.5|7494.7|7498|7495.2|7497.5|7494.7|7
1631860930000|2021-09-17 06:42:10|7496.5|7493.7|7493.5|7490.7|7496.5|7493.7|7493.3|7490.5|38
1631860940000|2021-09-17 06:42:20|7494|7491.2|7493.2|7490.4|7495|7492.2|7493.2|7490.4|18
1631860950000|2021-09-17 06:42:30|7492.8|7490|7493.8|7491|7493.8|7491|7492.8|7490|12
1631860960000|2021-09-17 06:42:40|7493.5|7490.7|7493|7490.2|7493.5|7490.7|7492.8|7490|15
1631860970000|2021-09-17 06:42:50|7493.3|7490.5|7493.5|7490.7|7493.5|7490.7|7493.3|7490.5|1
1631860980000|2021-09-17 06:43:00|7493.3|7490.5|7492.5|7489.7|7493.3|7490.5|7491.8|7489|9
1631860990000|2021-09-17 06:43:10|7492.8|7490|7493.1|7490.3|7493.3|7490.5|7492.5|7489.7|14
1631861000000|2021-09-17 06:43:20|7492.5|7489.7|7491.8|7489|7492.8|7490|7491.8|7489|7
1631861010000|2021-09-17 06:43:30|7492.8|7490|7493|7490.2|7493|7490.2|7492.8|7490|14
1631861020000|2021-09-17 06:43:40|7492.8|7490|7493.5|7490.7|7493.5|7490.7|7492.8|7490|5
1631861030000|2021-09-17 06:43:50|||||||||1
1631861040000|2021-09-17 06:44:00|7492.2|7489.4|7492.7|7489.9|7492.7|7489.9|7492|7489.2|12
1631861050000|2021-09-17 06:44:10|7492.8|7490|7492.5|7489.7|7492.8|7490|7492.5|7489.7|5
1631861060000|2021-09-17 06:44:20|7492.7|7489.9|7491.8|7489|7493.2|7490.4|7491.8|7489|17
1631861070000|2021-09-17 06:44:30|7491.5|7488.7|7490|7487.2|7491.5|7488.7|7489.5|7486.7|61
1631861080000|2021-09-17 06:44:40|7489.7|7486.9|7489.7|7486.9|7490.2|7487.4|7489.5|7486.7|22
1631861090000|2021-09-17 06:44:50|7490.2|7487.4|7490.2|7487.4|7491|7488.2|7490|7487.2|11
1631861100000|2021-09-17 06:45:00|7490|7487.2|7490.2|7487.4|7490.2|7487.4|7489.5|7486.7|4
1631861110000|2021-09-17 06:45:10|7490.5|7487.7|7490.5|7487.7|7491|7488.2|7490.5|7487.7|9
1631861120000|2021-09-17 06:45:20|7490.7|7487.9|7490.5|7487.7|7491.2|7488.4|7490.5|7487.7|11
1631861130000|2021-09-17 06:45:30|7490.7|7487.9|7490.5|7487.7|7491.5|7488.7|7490.5|7487.7|13
1631861140000|2021-09-17 06:45:40|7491.4|7488.6|7491.5|7488.7|7492.5|7489.7|7491.4|7488.6|6
1631861150000|2021-09-17 06:45:50|7492|7489.2|7491.5|7488.7|7492.5|7489.7|7491.5|7488.7|30
1631861170000|2021-09-17 06:46:10|7491.3|7488.5|7491.1|7488.3|7491.3|7488.5|7490.5|7487.7|20
1631861180000|2021-09-17 06:46:20|7491.5|7488.7|7492.3|7489.5|7492.5|7489.7|7491.5|7488.7|6
1631861190000|2021-09-17 06:46:30|7492.1|7489.3|7492|7489.2|7492.3|7489.5|7491.8|7489|2
1631861200000|2021-09-17 06:46:40|7492.5|7489.7|7493.1|7490.3|7493.1|7490.3|7492.5|7489.7|10
1631861210000|2021-09-17 06:46:50|7493.5|7490.7|7494.5|7491.7|7494.5|7491.7|7493.5|7490.7|43
1631861220000|2021-09-17 06:47:00|7493.3|7490.5|7494.5|7491.7|7494.5|7491.7|7493|7490.2|39
1631861230000|2021-09-17 06:47:10|7494.6|7491.8|7495.5|7492.7|7496|7493.2|7494.6|7491.8|24
1631861250000|2021-09-17 06:47:30|7495.8|7493|7495.8|7493|7496.5|7493.7|7495.8|7493|4
1631861260000|2021-09-17 06:47:40|7495.5|7492.7|7494.5|7491.7|7495.8|7493|7494.5|7491.7|17
1631861270000|2021-09-17 06:47:50|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|7494.6|7491.8|0
1631861280000|2021-09-17 06:48:00|7494.5|7491.7|7492.8|7490|7494.5|7491.7|7491.1|7488.3|4
1631861290000|2021-09-17 06:48:10|7493|7490.2|7493.6|7490.8|7493.6|7490.8|7492.8|7490|29
1631861300000|2021-09-17 06:48:20|7493.5|7490.7|7494.8|7492|7494.8|7492|7493.5|7490.7|6
1631861310000|2021-09-17 06:48:30|7495|7492.2|7496.5|7493.7|7497|7494.2|7495|7492.2|5
1631861320000|2021-09-17 06:48:40|7496.6|7493.8|7497.5|7494.7|7497.5|7494.7|7496.5|7493.7|1
1631861330000|2021-09-17 06:48:50|7497.3|7494.5|7497.5|7494.7|7497.6|7494.8|7497|7494.2|1
1631861340000|2021-09-17 06:49:00|7498.3|7495.5|7497.8|7495|7498.5|7495.7|7497.8|7495|1
1631861350000|2021-09-17 06:49:10|7497.5|7494.7|7496.5|7493.7|7498.5|7495.7|7496.5|7493.7|4
1631861360000|2021-09-17 06:49:20|7496.4|7493.6|7496.4|7493.6|7496.8|7494|7496.3|7493.5|54
1631861370000|2021-09-17 06:49:30|7496.8|7494|7497.4|7494.6|7497.4|7494.6|7496.8|7494|5
1631861390000|2021-09-17 06:49:50|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|1
1631861400000|2021-09-17 06:50:00|7497.4|7494.6|7495.6|7492.8|7497.4|7494.6|7495.4|7492.6|16
1631861410000|2021-09-17 06:50:10|7495.8|7493|7495.4|7492.6|7495.8|7493|7495.4|7492.6|0
1631861430000|2021-09-17 06:50:30|7495.8|7493|7495.9|7493.1|7495.9|7493.1|7495.8|7493|6
1631861440000|2021-09-17 06:50:40|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|0
1631861450000|2021-09-17 06:50:50|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|2
1631861460000|2021-09-17 06:51:00|7496.8|7494|7495.4|7492.6|7497.6|7494.8|7495.1|7492.3|6
1631861470000|2021-09-17 06:51:10|7495.3|7492.5|7495.4|7492.6|7495.4|7492.6|7494.4|7491.6|0
1631861480000|2021-09-17 06:51:20|7494.9|7492.1|7495.3|7492.5|7495.4|7492.6|7494.9|7492.1|2
1631861490000|2021-09-17 06:51:30|7495.4|7492.6|7495.3|7492.5|7495.4|7492.6|7494.9|7492.1|0
1631861500000|2021-09-17 06:51:40|7495.1|7492.3|7495.4|7492.6|7495.4|7492.6|7495.1|7492.3|0
1631861510000|2021-09-17 06:51:50|7495.3|7492.5|7494.4|7491.6|7495.3|7492.5|7494.3|7491.5|1
1631861520000|2021-09-17 06:52:00|7494.8|7492|7495.4|7492.6|7495.4|7492.6|7494.8|7492|4
1631861530000|2021-09-17 06:52:10|7495.3|7492.5|7494.4|7491.6|7495.3|7492.5|7494.4|7491.6|3
1631861540000|2021-09-17 06:52:20|7494.9|7492.1|7495.8|7493|7495.8|7493|7494.9|7492.1|0
1631861550000|2021-09-17 06:52:30|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7495.3|7492.5|0
1631861560000|2021-09-17 06:52:40|7495.1|7492.3|7498.1|7495.3|7498.2|7495.4|7494.9|7492.1|7
1631861570000|2021-09-17 06:52:50|7497.4|7494.6|7495.7|7492.9|7497.4|7494.6|7495.4|7492.6|5
1631861580000|2021-09-17 06:53:00|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|1
1631861590000|2021-09-17 06:53:10|7496.7|7493.9|7495.9|7493.1|7497.4|7494.6|7495.9|7493.1|1
1631861600000|2021-09-17 06:53:20|7496.4|7493.6|7498.1|7495.3|7498.1|7495.3|7496.2|7493.4|3
1631861610000|2021-09-17 06:53:30|7498.4|7495.6|7499.6|7496.8|7499.9|7497.1|7497.4|7494.6|5
1631861620000|2021-09-17 06:53:40|7499.4|7496.6|7499.4|7496.6|7500.1|7497.3|7499.1|7496.3|12
1631861630000|2021-09-17 06:53:50|7499.6|7496.8|7498.9|7496.1|7499.9|7497.1|7498.7|7495.9|11
1631861640000|2021-09-17 06:54:00|7499.1|7496.3|7498.4|7495.6|7499.4|7496.6|7498.4|7495.6|4
1631861650000|2021-09-17 06:54:10|7498.2|7495.4|7499.2|7496.4|7499.2|7496.4|7497.9|7495.1|7
1631861670000|2021-09-17 06:54:30|7498.9|7496.1|7499.4|7496.6|7499.4|7496.6|7498.9|7496.1|0
1631861680000|2021-09-17 06:54:40|7498.9|7496.1|7498.9|7496.1|7499.1|7496.3|7498.4|7495.6|1
1631861690000|2021-09-17 06:54:50|7498.4|7495.6|7499.6|7496.8|7499.6|7496.8|7498.4|7495.6|82
1631861700000|2021-09-17 06:55:00|7499.4|7496.6|7497.7|7494.9|7499.6|7496.8|7497.7|7494.9|4
1631861710000|2021-09-17 06:55:10|7497.4|7494.6|7497.7|7494.9|7497.7|7494.9|7496.7|7493.9|19
1631861720000|2021-09-17 06:55:20|7497.9|7495.1|7497.7|7494.9|7497.9|7495.1|7496.7|7493.9|28
1631861730000|2021-09-17 06:55:30|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|0
1631861750000|2021-09-17 06:55:50|7497.7|7494.9|7498.6|7495.8|7498.9|7496.1|7497.7|7494.9|5
1631861760000|2021-09-17 06:56:00|7498.9|7496.1|7499.9|7497.1|7499.9|7497.1|7498.9|7496.1|1
1631861770000|2021-09-17 06:56:10|7500.1|7497.3|7500.9|7498.1|7500.9|7498.1|7499.7|7496.9|5
1631861780000|2021-09-17 06:56:20|7501.1|7498.3|7503.1|7500.3|7503.1|7500.3|7501.1|7498.3|5
1631861790000|2021-09-17 06:56:30|7503.5|7500.7|7504.4|7501.6|7504.6|7501.8|7503.5|7500.7|145
1631861800000|2021-09-17 06:56:40|7504.1|7501.3|7503.1|7500.3|7504.1|7501.3|7502.6|7499.8|22
1631861810000|2021-09-17 06:56:50|7503.4|7500.6|7503.1|7500.3|7504.1|7501.3|7502.6|7499.8|7
1631861820000|2021-09-17 06:57:00|7502.9|7500.1|7504.1|7501.3|7504.1|7501.3|7502.4|7499.6|21
1631861830000|2021-09-17 06:57:10|7503.7|7500.9|7502.8|7500|7503.7|7500.9|7502.6|7499.8|40
1631861840000|2021-09-17 06:57:20|7503.1|7500.3|7503.6|7500.8|7504.1|7501.3|7503.1|7500.3|32
1631861850000|2021-09-17 06:57:30|7503.9|7501.1|7503.6|7500.8|7503.9|7501.1|7503.4|7500.6|19
1631861860000|2021-09-17 06:57:40|7504.1|7501.3|7504.1|7501.3|7504.1|7501.3|7504.1|7501.3|6
1631861870000|2021-09-17 06:57:50|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|7504.4|7501.6|1
1631861880000|2021-09-17 06:58:00|7505.1|7502.3|7505.6|7502.8|7506.1|7503.3|7504.4|7501.6|50
1631861890000|2021-09-17 06:58:10|7505.3|7502.5|7505.1|7502.3|7505.6|7502.8|7504.6|7501.8|4
1631861900000|2021-09-17 06:58:20|7505.3|7502.5|7505.9|7503.1|7506.1|7503.3|7505.3|7502.5|16
1631861910000|2021-09-17 06:58:30|7505.6|7502.8|7507.7|7504.9|7507.9|7505.1|7505.6|7502.8|189
1631861920000|2021-09-17 06:58:40|7507.4|7504.6|7505.6|7502.8|7507.4|7504.6|7505.1|7502.3|13
1631861930000|2021-09-17 06:58:50|7505.4|7502.6|7505.6|7502.8|7505.6|7502.8|7505.4|7502.6|2
1631861940000|2021-09-17 06:59:00|7506.1|7503.3|7507.1|7504.3|7507.6|7504.8|7505.9|7503.1|4
1631861950000|2021-09-17 06:59:10|7507.4|7504.6|7507.1|7504.3|7507.9|7505.1|7507.1|7504.3|46
1631861960000|2021-09-17 06:59:20|7507.4|7504.6|7507.1|7504.3|7507.4|7504.6|7507.1|7504.3|10
1631861970000|2021-09-17 06:59:30|7507.4|7504.6|7509.1|7506.3|7509.4|7506.6|7507.4|7504.6|139
1631861980000|2021-09-17 06:59:40|7509.4|7506.6|7509.1|7506.3|7509.4|7506.6|7509.1|7506.3|12
1631861990000|2021-09-17 06:59:50|7506.4|7503.6|7506.7|7503.9|7507.2|7504.4|7506.4|7503.6|52
1631862000000|2021-09-17 07:00:00|7506.4|7503.6|7506.7|7503.9|7506.7|7503.9|7503.7|7500.9|46
1631862010000|2021-09-17 07:00:10|7505.8|7503|7507.4|7504.6|7509.4|7506.6|7505.4|7502.6|30
1631862020000|2021-09-17 07:00:20|7507.1|7504.3|7506.7|7503.9|7507.4|7504.6|7506.7|7503.9|3
1631862030000|2021-09-17 07:00:30|7506.4|7503.6|7505.7|7502.9|7506.7|7503.9|7505.7|7502.9|14
1631862040000|2021-09-17 07:00:40|7505.1|7502.3|7504.7|7501.9|7505.4|7502.6|7504.7|7501.9|10
1631862050000|2021-09-17 07:00:50|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|7503.7|7500.9|4
1631862060000|2021-09-17 07:01:00|7503.4|7500.6|7506.7|7503.9|7506.9|7504.1|7503.4|7500.6|17
1631862070000|2021-09-17 07:01:10|7506.4|7503.6|7507.9|7505.1|7508.4|7505.6|7506.4|7503.6|23
1631862080000|2021-09-17 07:01:20|7507.7|7504.9|7507.1|7504.3|7507.7|7504.9|7506.9|7504.1|11
1631862090000|2021-09-17 07:01:30|7507.4|7504.6|7509.4|7506.6|7509.4|7506.6|7507.4|7504.6|14
1631862100000|2021-09-17 07:01:40|7508.9|7506.1|7508.7|7505.9|7508.9|7506.1|7508.4|7505.6|10
1631862110000|2021-09-17 07:01:50|7508.9|7506.1|7507.4|7504.6|7509.9|7507.1|7507.2|7504.4|22
1631862120000|2021-09-17 07:02:00|7507.9|7505.1|7507.1|7504.3|7508.1|7505.3|7506.4|7503.6|12
1631862130000|2021-09-17 07:02:10|7507.9|7505.1|7508.8|7506|7509.1|7506.3|7507.4|7504.6|7
1631862140000|2021-09-17 07:02:20|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|7508.9|7506.1|1
1631862150000|2021-09-17 07:02:30|7508.6|7505.8|7508.4|7505.6|7509.1|7506.3|7508.1|7505.3|2
1631862160000|2021-09-17 07:02:40|7507.4|7504.6|7506.4|7503.6|7507.4|7504.6|7506.4|7503.6|5
1631862170000|2021-09-17 07:02:50|7506.6|7503.8|7506.4|7503.6|7507.1|7504.3|7506.4|7503.6|3
1631862180000|2021-09-17 07:03:00|7506.6|7503.8|7507.4|7504.6|7508.4|7505.6|7506.6|7503.8|5
1631862190000|2021-09-17 07:03:10|7506.9|7504.1|7506.1|7503.3|7507.1|7504.3|7506.1|7503.3|6
1631862200000|2021-09-17 07:03:20|7506.6|7503.8|7506.4|7503.6|7507.1|7504.3|7506.4|7503.6|2
1631862210000|2021-09-17 07:03:30|7506.1|7503.3|7505.9|7503.1|7506.1|7503.3|7505.1|7502.3|5
1631862220000|2021-09-17 07:03:40|7506.1|7503.3|7505.4|7502.6|7506.1|7503.3|7505.4|7502.6|1
1631862230000|2021-09-17 07:03:50|7505.1|7502.3|7504.9|7502.1|7505.4|7502.6|7503.4|7500.6|14
1631862240000|2021-09-17 07:04:00|7505.1|7502.3|7505.4|7502.6|7506.1|7503.3|7505.1|7502.3|4
1631862250000|2021-09-17 07:04:10|7505.7|7502.9|7506.4|7503.6|7506.9|7504.1|7505.7|7502.9|5
1631862260000|2021-09-17 07:04:20|7506.9|7504.1|7507.4|7504.6|7507.4|7504.6|7506.9|7504.1|3
1631862270000|2021-09-17 07:04:30|7507.7|7504.9|7507.4|7504.6|7508.1|7505.3|7507.4|7504.6|6
1631862280000|2021-09-17 07:04:40|7508.1|7505.3|7507.6|7504.8|7508.4|7505.6|7507.6|7504.8|6
1631862290000|2021-09-17 07:04:50|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|7508.4|7505.6|1
1631862300000|2021-09-17 07:05:00|7508.7|7505.9|7509.4|7506.6|7511.1|7508.3|7508.7|7505.9|35
1631862310000|2021-09-17 07:05:10|7509.1|7506.3|7508.6|7505.8|7509.1|7506.3|7508.4|7505.6|10
1631862320000|2021-09-17 07:05:20|7508.9|7506.1|7509.1|7506.3|7509.1|7506.3|7508.9|7506.1|2
1631862330000|2021-09-17 07:05:30|7503.1|7500.3|7505.4|7502.6|7507.1|7504.3|7503.1|7500.3|197
1631862340000|2021-09-17 07:05:40|7505.7|7502.9|7505.7|7502.9|7506.1|7503.3|7504.9|7502.1|9
1631862350000|2021-09-17 07:05:50|7505.4|7502.6|7506.1|7503.3|7506.1|7503.3|7505.4|7502.6|2
1631862360000|2021-09-17 07:06:00|7505.4|7502.6|7505.6|7502.8|7506.1|7503.3|7505.4|7502.6|10
1631862370000|2021-09-17 07:06:10|7505.4|7502.6|7504.4|7501.6|7505.4|7502.6|7503.8|7501|8
1631862380000|2021-09-17 07:06:20|7504.1|7501.3|7503.9|7501.1|7504.4|7501.6|7503.4|7500.6|8
1631862390000|2021-09-17 07:06:30|7504.1|7501.3|7503.9|7501.1|7504.4|7501.6|7503.9|7501.1|3
1631862400000|2021-09-17 07:06:40|7504.1|7501.3|7504.6|7501.8|7504.9|7502.1|7503.7|7500.9|13
1631862410000|2021-09-17 07:06:50|7504.7|7501.9|7503.9|7501.1|7505.7|7502.9|7503.7|7500.9|17
1631862420000|2021-09-17 07:07:00|7504.1|7501.3|7503.9|7501.1|7505.4|7502.6|7503.7|7500.9|23
1631862430000|2021-09-17 07:07:10|7503.1|7500.3|7504.9|7502.1|7505.1|7502.3|7503.1|7500.3|9
1631862440000|2021-09-17 07:07:20|7504.7|7501.9|7504.9|7502.1|7505.1|7502.3|7504.6|7501.8|2
1631862450000|2021-09-17 07:07:30|7505.1|7502.3|7504.6|7501.8|7505.1|7502.3|7504.4|7501.6|6
1631862460000|2021-09-17 07:07:40|7505.1|7502.3|7504.4|7501.6|7505.1|7502.3|7504.4|7501.6|7
1631862470000|2021-09-17 07:07:50|7504.7|7501.9|7504.6|7501.8|7505.4|7502.6|7504.6|7501.8|8
1631862480000|2021-09-17 07:08:00|7504.9|7502.1|7506.6|7503.8|7506.6|7503.8|7504.9|7502.1|8
1631862490000|2021-09-17 07:08:10|7507.1|7504.3|7508.9|7506.1|7509.4|7506.6|7507.1|7504.3|14
1631862500000|2021-09-17 07:08:20|7508.1|7505.3|7507.9|7505.1|7508.1|7505.3|7507.4|7504.6|9
1631862510000|2021-09-17 07:08:30|7507.6|7504.8|7509.4|7506.6|7509.6|7506.8|7507.6|7504.8|3
1631862520000|2021-09-17 07:08:40|7509.1|7506.3|7504.9|7502.1|7509.1|7506.3|7504.9|7502.1|28
1631862530000|2021-09-17 07:08:50|7505.4|7502.6|7504.4|7501.6|7505.4|7502.6|7504.4|7501.6|6
1631862540000|2021-09-17 07:09:00|7504.6|7501.8|7501.7|7498.9|7505.1|7502.3|7501.4|7498.6|7
1631862550000|2021-09-17 07:09:10|7501.4|7498.6|7501.9|7499.1|7502.4|7499.6|7500.7|7497.9|12
1631862560000|2021-09-17 07:09:20|7501.6|7498.8|7502.4|7499.6|7502.4|7499.6|7501.6|7498.8|3
1631862570000|2021-09-17 07:09:30|7502.1|7499.3|7498.9|7496.1|7502.1|7499.3|7498.7|7495.9|12
1631862580000|2021-09-17 07:09:40|7499.4|7496.6|7498.7|7495.9|7499.6|7496.8|7498.7|7495.9|9
1631862590000|2021-09-17 07:09:50|7498.4|7495.6|7496.4|7493.6|7498.4|7495.6|7495.7|7492.9|44
1631862600000|2021-09-17 07:10:00|7496.1|7493.3|7498.6|7495.8|7498.6|7495.8|7495.9|7493.1|10
1631862610000|2021-09-17 07:10:10|7499.1|7496.3|7498.8|7496|7499.1|7496.3|7498.1|7495.3|9
1631862620000|2021-09-17 07:10:20|7499.1|7496.3|7500.9|7498.1|7501.1|7498.3|7498.4|7495.6|6
1631862630000|2021-09-17 07:10:30|7500.6|7497.8|7502.1|7499.3|7502.7|7499.9|7500.6|7497.8|19
1631862640000|2021-09-17 07:10:40|7502.6|7499.8|7502.1|7499.3|7503.1|7500.3|7502.1|7499.3|6
1631862650000|2021-09-17 07:10:50|7502.3|7499.5|7502.1|7499.3|7502.6|7499.8|7502.1|7499.3|5
1631862660000|2021-09-17 07:11:00|7502.3|7499.5|7502.6|7499.8|7504.4|7500.8|7502.1|7499.3|19
1631862670000|2021-09-17 07:11:10|7502.4|7499.6|7502.4|7499.6|7503.2|7500.4|7502.4|7499.6|4
1631862680000|2021-09-17 07:11:20|7502.1|7499.3|7503.1|7500.3|7503.1|7500.3|7501.4|7498.6|11
1631862690000|2021-09-17 07:11:30|7502.4|7499.6|7502.4|7499.6|7502.4|7499.6|7502.1|7499.3|7
1631862700000|2021-09-17 07:11:40|7502.6|7499.8|7502.1|7499.3|7502.6|7499.8|7502.1|7499.3|16
1631862720000|2021-09-17 07:12:00|7502.4|7499.6|7501.4|7498.6|7502.4|7499.6|7500.4|7497.6|16
1631862730000|2021-09-17 07:12:10|7502.1|7499.3|7501.6|7498.8|7502.4|7499.6|7501.4|7498.6|7
1631862740000|2021-09-17 07:12:20|7501.4|7498.6|7501.6|7498.8|7502.1|7499.3|7501.4|7498.6|6
1631862750000|2021-09-17 07:12:30|7501.4|7498.6|7502.1|7499.3|7502.1|7499.3|7501.4|7498.6|13
1631862760000|2021-09-17 07:12:40|7502.4|7499.6|7503.1|7500.3|7503.1|7500.3|7502.1|7499.3|10
1631862770000|2021-09-17 07:12:50|7503.6|7500.8|7502.4|7499.6|7504.1|7501.3|7502.4|7499.6|5
1631862780000|2021-09-17 07:13:00|7502.6|7499.8|7502.4|7499.6|7503.4|7500.6|7502.4|7499.6|11
1631862790000|2021-09-17 07:13:10|7503.1|7500.3|7502.9|7500.1|7503.4|7500.6|7502.4|7499.6|4
1631862800000|2021-09-17 07:13:20|7502.4|7499.6|7500.4|7497.6|7502.6|7499.8|7500.4|7497.6|10
1631862810000|2021-09-17 07:13:30|7501.1|7498.3|7501.4|7498.6|7501.4|7498.6|7501.1|7498.3|3
1631862820000|2021-09-17 07:13:40|7501.1|7498.3|7501.1|7498.3|7501.4|7498.6|7500.9|7498.1|5
1631862830000|2021-09-17 07:13:50|7501.4|7498.6|7498.9|7496.1|7502.1|7499.3|7498.7|7495.9|17
1631862840000|2021-09-17 07:14:00|7499.1|7496.3|7499.1|7496.3|7499.1|7496.3|7498.4|7495.6|4
1631862850000|2021-09-17 07:14:10|7500.6|7497.8|7500.4|7497.6|7501.1|7498.3|7500.1|7497.3|5
1631862860000|2021-09-17 07:14:20|7500.1|7497.3|7500.1|7497.3|7500.6|7497.8|7500.1|7497.3|9
1631862870000|2021-09-17 07:14:30|7500.4|7497.6|7498.7|7495.9|7501.1|7498.3|7498.7|7495.9|48
1631862880000|2021-09-17 07:14:40|7498.1|7495.3|7496.9|7494.1|7498.9|7496.1|7496.4|7493.6|16
1631862890000|2021-09-17 07:14:50|7497.1|7494.3|7495.4|7492.6|7497.4|7494.6|7495.4|7492.6|6
1631862900000|2021-09-17 07:15:00|7494.9|7492.1|7495.4|7492.6|7495.6|7492.8|7494.7|7491.9|13
1631862910000|2021-09-17 07:15:10|7495.8|7493|7497.1|7494.3|7497.1|7494.3|7495.8|7493|10
1631862920000|2021-09-17 07:15:20|7497.4|7494.6|7498.4|7495.6|7498.4|7495.6|7497.4|7494.6|12
1631862930000|2021-09-17 07:15:30|7499|7496.2|7499.4|7496.6|7500.1|7497.3|7499|7496.2|39
1631862940000|2021-09-17 07:15:40|7499.8|7497|7499.6|7496.8|7500.6|7497.8|7499.6|7496.8|3
1631862950000|2021-09-17 07:15:50|7500.1|7497.3|7499.4|7496.6|7500.1|7497.3|7499.4|7496.6|2
1631862960000|2021-09-17 07:16:00|7499.7|7496.9|7500.4|7497.6|7501.6|7498.8|7499.7|7496.9|12
1631862970000|2021-09-17 07:16:10|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|0
1631862980000|2021-09-17 07:16:20|7499.9|7497.1|7499.6|7496.8|7499.9|7497.1|7499.4|7496.6|4
1631862990000|2021-09-17 07:16:30|7499.4|7496.6|7500.4|7497.6|7500.6|7497.8|7499.4|7496.6|1
1631863000000|2021-09-17 07:16:40|7500.7|7497.9|7501.7|7498.9|7502.1|7499.3|7500.7|7497.9|12
1631863010000|2021-09-17 07:16:50|7501.1|7498.3|7500.4|7497.6|7501.1|7498.3|7500.4|7497.6|4
1631863020000|2021-09-17 07:17:00|7500.6|7497.8|7500.1|7497.3|7501.1|7498.3|7500.1|7497.3|3
1631863030000|2021-09-17 07:17:10|7500.4|7497.6|7499.7|7496.9|7500.6|7497.8|7499.7|7496.9|5
1631863040000|2021-09-17 07:17:20|7498.7|7495.9|7496.4|7493.6|7498.7|7495.9|7496.4|7493.6|3
1631863050000|2021-09-17 07:17:30|7496.9|7494.1|7496.4|7493.6|7496.9|7494.1|7496.4|7493.6|1
1631863060000|2021-09-17 07:17:40|7496.1|7493.3|7495.4|7492.6|7496.1|7493.3|7495.4|7492.6|5
1631863070000|2021-09-17 07:17:50|7495.1|7492.3|7495.4|7492.6|7495.9|7493.1|7494.9|7492.1|5
1631863080000|2021-09-17 07:18:00|7495.2|7492.4|7496.4|7493.6|7496.6|7493.8|7495.2|7492.4|9
1631863100000|2021-09-17 07:18:20|7496.6|7493.8|7496.4|7493.6|7496.6|7493.8|7496.4|7493.6|0
1631863120000|2021-09-17 07:18:40|7496.6|7493.8|7496.1|7493.3|7497.4|7494.6|7496.1|7493.3|4
1631863130000|2021-09-17 07:18:50|7495.4|7492.6|7495.6|7492.8|7495.6|7492.8|7495.4|7492.6|2
1631863140000|2021-09-17 07:19:00|7495.4|7492.6|7495.4|7492.6|7495.4|7492.6|7494.4|7491.6|9
1631863150000|2021-09-17 07:19:10|7495.6|7492.8|7495.6|7492.8|7495.9|7493.1|7495.4|7492.6|5
1631863160000|2021-09-17 07:19:20|7495.8|7493|7496.1|7493.3|7496.1|7493.3|7495.8|7493|0
1631863170000|2021-09-17 07:19:30|7496.4|7493.6|7496.4|7493.6|7496.9|7494.1|7496.1|7493.3|4
1631863180000|2021-09-17 07:19:40|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|34
1631863190000|2021-09-17 07:19:50|7496.9|7494.1|7497.4|7494.6|7497.9|7495.1|7496.9|7494.1|14
1631863200000|2021-09-17 07:20:00|7496.9|7494.1|7496.7|7493.9|7497.6|7494.8|7496.7|7493.9|0
1631863210000|2021-09-17 07:20:10|7495.9|7493.1|7495.4|7492.6|7495.9|7493.1|7495.4|7492.6|0
1631863220000|2021-09-17 07:20:20|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7494.7|7491.9|3
1631863230000|2021-09-17 07:20:30|7495.4|7492.6|7496.6|7493.8|7497.4|7494.6|7495.4|7492.6|10
1631863240000|2021-09-17 07:20:40|7496.4|7493.6|7496.6|7493.8|7497.1|7494.3|7496.4|7493.6|3
1631863250000|2021-09-17 07:20:50|7496.4|7493.6|7495.9|7493.1|7496.4|7493.6|7495.9|7493.1|1
1631863260000|2021-09-17 07:21:00|7496.1|7493.3|7496.4|7493.6|7496.4|7493.6|7496.1|7493.3|2
1631863270000|2021-09-17 07:21:10|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.7|7492.9|1
1631863280000|2021-09-17 07:21:20|7495.7|7492.9|7496.1|7493.3|7496.2|7493.4|7495.7|7492.9|3
1631863290000|2021-09-17 07:21:30|7496.4|7493.6|7496.1|7493.3|7496.4|7493.6|7495.9|7493.1|0
1631863300000|2021-09-17 07:21:40|7496.4|7493.6|7494.4|7491.6|7497.4|7494.6|7494.4|7491.6|25
1631863310000|2021-09-17 07:21:50|7494.1|7491.3|7494.4|7491.6|7494.4|7491.6|7493.7|7490.9|4
1631863320000|2021-09-17 07:22:00|7494.2|7491.4|7494.4|7491.6|7494.4|7491.6|7493.7|7490.9|3
1631863330000|2021-09-17 07:22:10|7494.1|7491.3|7494.2|7491.4|7494.4|7491.6|7493.7|7490.9|3
1631863340000|2021-09-17 07:22:20|7494.1|7491.3|7494.2|7491.4|7494.4|7491.6|7493.9|7491.1|3
1631863350000|2021-09-17 07:22:30|7493.9|7491.1|7492.9|7490.1|7493.9|7491.1|7492.7|7489.9|8
1631863360000|2021-09-17 07:22:40|7493.4|7490.6|7493.4|7490.6|7493.4|7490.6|7492.7|7489.9|1
1631863370000|2021-09-17 07:22:50|||||||||5
1631863380000|2021-09-17 07:23:00|7492.7|7489.9|7493.4|7490.6|7493.4|7490.6|7492.7|7489.9|4
1631863390000|2021-09-17 07:23:10|7493.1|7490.3|7490.9|7488.1|7494.4|7491.6|7490.7|7487.9|87
1631863400000|2021-09-17 07:23:20|7491.1|7488.3|7491.1|7488.3|7491.1|7488.3|7490.9|7488.1|7
1631863410000|2021-09-17 07:23:30|7491.5|7488.7|7493.1|7490.3|7493.1|7490.3|7491.5|7488.7|6
1631863420000|2021-09-17 07:23:40|7494.4|7491.6|7493.9|7491.1|7494.4|7491.6|7493.7|7490.9|7
1631863430000|2021-09-17 07:23:50|7494.1|7491.3|7495.4|7492.6|7495.4|7492.6|7494.1|7491.3|1
1631863440000|2021-09-17 07:24:00|7496.4|7493.6|7496.6|7493.8|7496.6|7493.8|7495.7|7492.9|15
1631863450000|2021-09-17 07:24:10|7496.9|7494.1|7497.4|7494.6|7497.7|7494.9|7496.9|7494.1|4
1631863460000|2021-09-17 07:24:20|7497.1|7494.3|7496.6|7493.8|7497.2|7494.4|7496.6|7493.8|8
1631863470000|2021-09-17 07:24:30|7497.1|7494.3|7496.6|7493.8|7497.1|7494.3|7496.4|7493.6|2
1631863480000|2021-09-17 07:24:40|7496.9|7494.1|7496.4|7493.6|7496.9|7494.1|7496.4|7493.6|6
1631863490000|2021-09-17 07:24:50|7496.6|7493.8|7496.7|7493.9|7496.7|7493.9|7496.4|7493.6|2
1631863500000|2021-09-17 07:25:00|7496.1|7493.3|7496.4|7493.6|7497.1|7494.3|7496.1|7493.3|12
1631863510000|2021-09-17 07:25:10|7496.6|7493.8|7496.4|7493.6|7496.9|7494.1|7496.4|7493.6|2
1631863520000|2021-09-17 07:25:20|7496.6|7493.8|7498.1|7495.3|7498.1|7495.3|7496.6|7493.8|1
1631863530000|2021-09-17 07:25:30|7498.4|7495.6|7498.1|7495.3|7498.4|7495.6|7498.1|7495.3|13
1631863540000|2021-09-17 07:25:40|7497.4|7494.6|7495.9|7493.1|7497.4|7494.6|7495.7|7492.9|6
1631863550000|2021-09-17 07:25:50|7496.1|7493.3|7496.4|7493.6|7496.4|7493.6|7495.9|7493.1|1
1631863560000|2021-09-17 07:26:00|7495.9|7493.1|7496.4|7493.6|7496.4|7493.6|7495.7|7492.9|9
1631863570000|2021-09-17 07:26:10|7495.7|7492.9|7494.7|7491.9|7495.7|7492.9|7494.7|7491.9|23
1631863580000|2021-09-17 07:26:20|7494.4|7491.6|7496.4|7493.6|7496.4|7493.6|7493.9|7491.1|11
1631863590000|2021-09-17 07:26:30|7496.1|7493.3|7495.9|7493.1|7496.4|7493.6|7495.7|7492.9|1
1631863600000|2021-09-17 07:26:40|7496.4|7493.6|7496.4|7493.6|7496.4|7493.6|7496.2|7493.4|0
1631863610000|2021-09-17 07:26:50|7497.1|7494.3|7497.7|7494.9|7498.1|7495.3|7497.1|7494.3|7
1631863620000|2021-09-17 07:27:00|7497.4|7494.6|7498.4|7495.6|7498.4|7495.6|7497.4|7494.6|11
1631863640000|2021-09-17 07:27:20|7498.1|7495.3|7496.1|7493.3|7498.1|7495.3|7496.1|7493.3|10
1631863650000|2021-09-17 07:27:30|7496.4|7493.6|7495.7|7492.9|7496.4|7493.6|7495.7|7492.9|2
1631863660000|2021-09-17 07:27:40|7494.9|7492.1|7494.7|7491.9|7494.9|7492.1|7494.7|7491.9|5
1631863670000|2021-09-17 07:27:50|7495.2|7492.4|7494.7|7491.9|7495.2|7492.4|7494.7|7491.9|1
1631863680000|2021-09-17 07:28:00|7495|7492.2|7495.4|7492.6|7495.4|7492.6|7495|7492.2|4
1631863690000|2021-09-17 07:28:10|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|1
1631863700000|2021-09-17 07:28:20|7495|7492.2|7494.7|7491.9|7495|7492.2|7494.7|7491.9|0
1631863710000|2021-09-17 07:28:30|7495.2|7492.4|7494.7|7491.9|7495.2|7492.4|7494.7|7491.9|6
1631863720000|2021-09-17 07:28:40|7495.2|7492.4|7495.2|7492.4|7495.4|7492.6|7495.2|7492.4|3
1631863730000|2021-09-17 07:28:50|7494.7|7491.9|7494.9|7492.1|7495.1|7492.3|7494.7|7491.9|1
1631863740000|2021-09-17 07:29:00|7494.7|7491.9|7495.4|7492.6|7495.4|7492.6|7494.7|7491.9|2
1631863770000|2021-09-17 07:29:30|7495|7492.2|7494.7|7491.9|7495|7492.2|7494.7|7491.9|4
1631863780000|2021-09-17 07:29:40|7494.9|7492.1|7494.7|7491.9|7494.9|7492.1|7494.7|7491.9|2
1631863790000|2021-09-17 07:29:50|7493.9|7491.1|7491.7|7488.9|7493.9|7491.1|7491.7|7488.9|7
1631863800000|2021-09-17 07:30:00|7491.9|7489.1|7493.7|7490.9|7493.7|7490.9|7491.7|7488.9|7
1631863810000|2021-09-17 07:30:10|7494.2|7491.4|7492.7|7489.9|7494.2|7491.4|7492.7|7489.9|7
1631863820000|2021-09-17 07:30:20|7492.4|7489.6|7489.7|7486.9|7492.4|7489.6|7487.5|7484.7|188
1631863830000|2021-09-17 07:30:30|7489.5|7486.7|7490.7|7487.9|7491|7488.2|7489.5|7486.7|6
1631863840000|2021-09-17 07:30:40|7491|7488.2|7492|7489.2|7492.8|7490|7491|7488.2|7
1631863850000|2021-09-17 07:30:50|7492.4|7489.6|7492.7|7489.9|7492.7|7489.9|7492.4|7489.6|0
1631863860000|2021-09-17 07:31:00|7492.5|7489.7|7493.7|7490.9|7493.7|7490.9|7492|7489.2|8
1631863870000|2021-09-17 07:31:10|7493.5|7490.7|7496|7493.2|7496.5|7493.7|7493|7490.2|53
1631863880000|2021-09-17 07:31:20|7495.5|7492.7|7497.2|7494.4|7497.2|7494.4|7495|7492.2|17
1631863890000|2021-09-17 07:31:30|7497|7494.2|7496.4|7493.6|7497|7494.2|7495.2|7492.4|9
1631863900000|2021-09-17 07:31:40|7496.5|7493.7|7497|7494.2|7497|7494.2|7496|7493.2|5
1631863910000|2021-09-17 07:31:50|7496.7|7493.9|7494.7|7491.9|7496.7|7493.9|7494.3|7491.5|45
1631863920000|2021-09-17 07:32:00|7494|7491.2|7493.7|7490.9|7494|7491.2|7492|7489.2|11
1631863930000|2021-09-17 07:32:10|7494|7491.2|7493.7|7490.9|7494.2|7491.4|7493.7|7490.9|2
1631863950000|2021-09-17 07:32:30|7494|7491.2|7492|7489.2|7494|7491.2|7492|7489.2|8
1631863960000|2021-09-17 07:32:40|||||||||2
1631863970000|2021-09-17 07:32:50|7492.3|7489.5|7493.7|7490.9|7494.7|7491.9|7491.7|7488.9|62
1631863980000|2021-09-17 07:33:00|7494|7491.2|7493.7|7490.9|7494|7491.2|7493|7490.2|4
1631863990000|2021-09-17 07:33:10|7494.2|7491.4|7496|7493.2|7496.2|7493.4|7494.2|7491.4|0
1631864010000|2021-09-17 07:33:30|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495|7492.2|3
1631864020000|2021-09-17 07:33:40|7496|7493.2|7495|7492.2|7496|7493.2|7495|7492.2|1
1631864030000|2021-09-17 07:33:50|7494.8|7492|7494.5|7491.7|7494.8|7492|7494|7491.2|3
1631864040000|2021-09-17 07:34:00|7494.2|7491.4|7493.7|7490.9|7494.2|7491.4|7493.2|7490.4|3
1631864050000|2021-09-17 07:34:10|7494|7491.2|7494|7491.2|7494|7491.2|7494|7491.2|0
1631864060000|2021-09-17 07:34:20|7493|7490.2|7493|7490.2|7493|7490.2|7492.3|7489.5|7
1631864070000|2021-09-17 07:34:30|7493.2|7490.4|7494|7491.2|7494|7491.2|7493|7490.2|7
1631864080000|2021-09-17 07:34:40|7493|7490.2|7493.3|7490.5|7493.5|7490.7|7493|7490.2|2
1631864090000|2021-09-17 07:34:50|7493|7490.2|7493|7490.2|7493|7490.2|7493|7490.2|4
1631864100000|2021-09-17 07:35:00|7493.7|7490.9|7494.3|7491.5|7494.3|7491.5|7493.2|7490.4|17
1631864110000|2021-09-17 07:35:10|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|7494.5|7491.7|0
1631864120000|2021-09-17 07:35:20|7495.7|7492.9|7494.8|7492|7495.7|7492.9|7494.8|7492|4
1631864130000|2021-09-17 07:35:30|7494.5|7491.7|7494|7491.2|7494.7|7491.9|7493.5|7490.7|7
1631864140000|2021-09-17 07:35:40|7494.2|7491.4|7495|7492.2|7495|7492.2|7494.2|7491.4|2
1631864150000|2021-09-17 07:35:50|7495.3|7492.5|7495.3|7492.5|7495.5|7492.7|7495.3|7492.5|1
1631864160000|2021-09-17 07:36:00|7494.7|7491.9|7494.2|7491.4|7494.7|7491.9|7494.2|7491.4|5
1631864170000|2021-09-17 07:36:10|7494.7|7491.9|7495|7492.2|7495|7492.2|7494.5|7491.7|4
1631864180000|2021-09-17 07:36:20|7495.3|7492.5|7495|7492.2|7496|7493.2|7495|7492.2|24
1631864190000|2021-09-17 07:36:30|7495.2|7492.4|7495.3|7492.5|7495.3|7492.5|7495|7492.2|1
1631864200000|2021-09-17 07:36:40|7495|7492.2|7495.7|7492.9|7495.7|7492.9|7495|7492.2|95
1631864210000|2021-09-17 07:36:50|7494.7|7491.9|7494.7|7491.9|7494.7|7491.9|7494.3|7491.5|32
1631864220000|2021-09-17 07:37:00|7494.5|7491.7|7493.5|7490.7|7494.5|7491.7|7493.3|7490.5|2
1631864230000|2021-09-17 07:37:10|7493.7|7490.9|7493.5|7490.7|7494|7491.2|7493.5|7490.7|2
1631864240000|2021-09-17 07:37:20|7492.7|7489.9|7492.7|7489.9|7492.7|7489.9|7491|7488.2|12
1631864250000|2021-09-17 07:37:30|||||||||7
1631864260000|2021-09-17 07:37:40|7493.5|7490.7|7493.7|7490.9|7493.7|7490.9|7493.5|7490.7|2
1631864270000|2021-09-17 07:37:50|7493.3|7490.5|7494|7491.2|7494.7|7491.9|7492.7|7489.9|8
1631864280000|2021-09-17 07:38:00|7493.5|7490.7|7492.5|7489.7|7494|7491.2|7492.5|7489.7|4
1631864290000|2021-09-17 07:38:10|7492.3|7489.5|7492.7|7489.9|7493|7490.2|7492.3|7489.5|3
1631864300000|2021-09-17 07:38:20|7492.3|7489.5|7493.7|7490.9|7493.7|7490.9|7491.3|7488.5|47
1631864310000|2021-09-17 07:38:30|7494.5|7491.7|7495.7|7492.9|7495.7|7492.9|7494.5|7491.7|1
1631864320000|2021-09-17 07:38:40|7496|7493.2|7497|7494.2|7497|7494.2|7496|7493.2|5
1631864330000|2021-09-17 07:38:50|7496.7|7493.9|7497|7494.2|7497|7494.2|7496.7|7493.9|3
1631864340000|2021-09-17 07:39:00|7496.7|7493.9|7496|7493.2|7496.7|7493.9|7495.2|7492.4|5
1631864360000|2021-09-17 07:39:20|||||||||1
1631864380000|2021-09-17 07:39:40|7495.2|7492.4|7495|7492.2|7495.2|7492.4|7494.3|7491.5|28
1631864390000|2021-09-17 07:39:50|7495.3|7492.5|7496.5|7493.7|7496.5|7493.7|7495.3|7492.5|11
1631864400000|2021-09-17 07:40:00|7496.3|7493.5|7496|7493.2|7496.3|7493.5|7496|7493.2|1
1631864410000|2021-09-17 07:40:10|||||||||14
1631864420000|2021-09-17 07:40:20|7495.8|7493|7495.5|7492.7|7495.8|7493|7495.5|7492.7|2
1631864430000|2021-09-17 07:40:30|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|2
1631864440000|2021-09-17 07:40:40|7495.5|7492.7|7495.7|7492.9|7495.7|7492.9|7495.5|7492.7|4
1631864450000|2021-09-17 07:40:50|||||||||1
1631864460000|2021-09-17 07:41:00|||||||||4
1631864480000|2021-09-17 07:41:20|7495|7492.2|7493.3|7490.5|7495|7492.2|7493.3|7490.5|11
1631864490000|2021-09-17 07:41:30|7494|7491.2|7494.7|7491.9|7494.7|7491.9|7494|7491.2|7
1631864500000|2021-09-17 07:41:40|7495|7492.2|7496|7493.2|7496|7493.2|7495|7492.2|34
1631864510000|2021-09-17 07:41:50|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|1
1631864520000|2021-09-17 07:42:00|7496.5|7493.7|7495.7|7492.9|7496.5|7493.7|7495.7|7492.9|3
1631864530000|2021-09-17 07:42:10|7496|7493.2|7496|7493.2|7496|7493.2|7496|7493.2|0
1631864540000|2021-09-17 07:42:20|7496.3|7493.5|7496.7|7493.9|7496.7|7493.9|7496.3|7493.5|15
1631864550000|2021-09-17 07:42:30|7496.3|7493.5|7496|7493.2|7496.3|7493.5|7495.7|7492.9|34
1631864560000|2021-09-17 07:42:40|7495.7|7492.9|7496|7493.2|7496|7493.2|7495.7|7492.9|2
1631864570000|2021-09-17 07:42:50|7496.2|7493.4|7497|7494.2|7498.3|7495.5|7496.2|7493.4|32
1631864580000|2021-09-17 07:43:00|||||||||2
1631864590000|2021-09-17 07:43:10|7496.5|7493.7|7497|7494.2|7497|7494.2|7496.3|7493.5|13
1631864600000|2021-09-17 07:43:20|7497.7|7494.9|7497.3|7494.5|7497.7|7494.9|7497.3|7494.5|2
1631864610000|2021-09-17 07:43:30|7499.3|7496.5|7497.5|7494.7|7499.3|7496.5|7497.5|7494.7|39
1631864620000|2021-09-17 07:43:40|7497.3|7494.5|7497.3|7494.5|7497.3|7494.5|7496.8|7494|1
1631864630000|2021-09-17 07:43:50|7497.8|7495|7497.3|7494.5|7498|7495.2|7497.3|7494.5|4
1631864640000|2021-09-17 07:44:00|7497.5|7494.7|7497.3|7494.5|7498|7495.2|7497.3|7494.5|7
1631864650000|2021-09-17 07:44:10|||||||||2
1631864660000|2021-09-17 07:44:20|7498.7|7495.9|7499|7496.2|7499.3|7496.5|7498.7|7495.9|4
1631864670000|2021-09-17 07:44:30|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|1
1631864680000|2021-09-17 07:44:40|||||||||1
1631864690000|2021-09-17 07:44:50|7498.3|7495.5|7498.3|7495.5|7499|7496.2|7498.3|7495.5|34
1631864710000|2021-09-17 07:45:10|7497.3|7494.5|7496.7|7493.9|7497.3|7494.5|7496.3|7493.5|12
1631864720000|2021-09-17 07:45:20|7496.8|7494|7496.7|7493.9|7496.8|7494|7496.3|7493.5|5
1631864730000|2021-09-17 07:45:30|7497|7494.2|7497|7494.2|7497|7494.2|7497|7494.2|0
1631864740000|2021-09-17 07:45:40|7496.3|7493.5|7496.3|7493.5|7496.5|7493.7|7496.3|7493.5|1
1631864750000|2021-09-17 07:45:50|7496.5|7493.7|7495.3|7492.5|7496.5|7493.7|7495.3|7492.5|38
1631864760000|2021-09-17 07:46:00|7495.7|7492.9|7495|7492.2|7496.3|7493.5|7495|7492.2|4
1631864770000|2021-09-17 07:46:10|7494.8|7492|7493.7|7490.9|7494.8|7492|7493.3|7490.5|14
1631864780000|2021-09-17 07:46:20|7494|7491.2|7494.7|7491.9|7494.7|7491.9|7493.3|7490.5|25
1631864790000|2021-09-17 07:46:30|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|7495.3|7492.5|0
1631864800000|2021-09-17 07:46:40|7494.3|7491.5|7494.3|7491.5|7494.8|7492|7494.3|7491.5|36
1631864810000|2021-09-17 07:46:50|7493.3|7490.5|7492|7489.2|7493.3|7490.5|7492|7489.2|228
1631864820000|2021-09-17 07:47:00|7492.3|7489.5|7491.6|7488.8|7492.3|7489.5|7489.3|7486.5|58
1631864830000|2021-09-17 07:47:10|7491.8|7489|7491.6|7488.8|7493.6|7490.8|7491.6|7488.8|29
1631864840000|2021-09-17 07:47:20|7491.1|7488.3|7490.6|7487.8|7491.1|7488.3|7490.6|7487.8|37
1631864850000|2021-09-17 07:47:30|7490.4|7487.6|7490.1|7487.3|7490.6|7487.8|7489.9|7487.1|6
1631864860000|2021-09-17 07:47:40|7490.6|7487.8|7489.6|7486.8|7491.6|7488.8|7489.6|7486.8|11
1631864870000|2021-09-17 07:47:50|7490.4|7487.6|7490.6|7487.8|7490.6|7487.8|7490.1|7487.3|93
1631864880000|2021-09-17 07:48:00|7490.3|7487.5|7490.1|7487.3|7490.3|7487.5|7488.6|7485.8|75
1631864890000|2021-09-17 07:48:10|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.3|7487.5|1
1631864900000|2021-09-17 07:48:20|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7489.6|7486.8|8
1631864920000|2021-09-17 07:48:40|7489.9|7487.1|7489.3|7486.5|7489.9|7487.1|7489|7486.2|55
1631864930000|2021-09-17 07:48:50|7489.6|7486.8|7490.6|7487.8|7490.6|7487.8|7489.6|7486.8|86
1631864940000|2021-09-17 07:49:00|7490.4|7487.6|7489.3|7486.5|7490.4|7487.6|7489.1|7486.3|8
1631864950000|2021-09-17 07:49:10|7488.9|7486.1|7488.6|7485.8|7488.9|7486.1|7488.6|7485.8|10
1631864960000|2021-09-17 07:49:20|7488.3|7485.5|7485.9|7483.1|7488.3|7485.5|7485.6|7482.8|67
1631864970000|2021-09-17 07:49:30|7486.3|7483.5|7486.9|7484.1|7487.3|7484.5|7486.3|7483.5|5
1631864980000|2021-09-17 07:49:40|7487.6|7484.8|7488.6|7485.8|7488.9|7486.1|7487.1|7484.3|7
1631864990000|2021-09-17 07:49:50|7489.1|7486.3|7489.6|7486.8|7489.6|7486.8|7489.1|7486.3|3
1631865000000|2021-09-17 07:50:00|7489.3|7486.5|7489.1|7486.3|7489.3|7486.5|7488.6|7485.8|19
1631865010000|2021-09-17 07:50:10|7489.3|7486.5|7489.1|7486.3|7489.3|7486.5|7488.6|7485.8|2
1631865020000|2021-09-17 07:50:20|7489.3|7486.5|7490.6|7487.8|7490.6|7487.8|7489.1|7486.3|9
1631865030000|2021-09-17 07:50:30|7491.3|7488.5|7490.9|7488.1|7491.3|7488.5|7490.6|7487.8|16
1631865040000|2021-09-17 07:50:40|7490.6|7487.8|7489.9|7487.1|7490.9|7488.1|7489.9|7487.1|1
1631865050000|2021-09-17 07:50:50|7489.4|7486.6|7489.6|7486.8|7489.6|7486.8|7489.1|7486.3|0
1631865060000|2021-09-17 07:51:00|||||||||4
1631865070000|2021-09-17 07:51:10|7490.1|7487.3|7490.9|7488.1|7490.9|7488.1|7490.1|7487.3|43
1631865080000|2021-09-17 07:51:20|7490.6|7487.8|7490.9|7488.1|7491.3|7488.5|7490.6|7487.8|1
1631865090000|2021-09-17 07:51:30|7490.6|7487.8|7490.8|7488|7491.3|7488.5|7490.6|7487.8|4
1631865100000|2021-09-17 07:51:40|7491.3|7488.5|7492.6|7489.8|7492.6|7489.8|7491.3|7488.5|5
1631865110000|2021-09-17 07:51:50|7492.1|7489.3|7489.1|7486.3|7492.3|7489.5|7488.6|7485.8|44
1631865120000|2021-09-17 07:52:00|7489.3|7486.5|7489.1|7486.3|7489.3|7486.5|7488.8|7486|1
1631865130000|2021-09-17 07:52:10|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.1|7486.3|1
1631865140000|2021-09-17 07:52:20|7489.3|7486.5|7488.6|7485.8|7489.3|7486.5|7488.6|7485.8|2
1631865150000|2021-09-17 07:52:30|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|2
1631865160000|2021-09-17 07:52:40|7487.6|7484.8|7489.6|7486.8|7489.6|7486.8|7487.1|7484.3|14
1631865170000|2021-09-17 07:52:50|7489.1|7486.3|7489.6|7486.8|7490.3|7487.5|7489.1|7486.3|43
1631865180000|2021-09-17 07:53:00|7489.8|7487|7492.1|7489.3|7492.3|7489.5|7489.8|7487|5
1631865190000|2021-09-17 07:53:10|7491.9|7489.1|7491.9|7489.1|7492.1|7489.3|7491.6|7488.8|3
1631865200000|2021-09-17 07:53:20|7492.1|7489.3|7492.3|7489.5|7492.6|7489.8|7492.1|7489.3|15
1631865210000|2021-09-17 07:53:30|7492.1|7489.3|7491.3|7488.5|7492.3|7489.5|7490.6|7487.8|1
1631865220000|2021-09-17 07:53:40|7491.6|7488.8|7491.8|7489|7492.3|7489.5|7491.6|7488.8|2
1631865230000|2021-09-17 07:53:50|7491.6|7488.8|7492.3|7489.5|7492.3|7489.5|7491.6|7488.8|12
1631865240000|2021-09-17 07:54:00|7492.6|7489.8|7493.1|7490.3|7493.6|7490.8|7492.6|7489.8|3
1631865250000|2021-09-17 07:54:10|7493.3|7490.5|7493.3|7490.5|7493.3|7490.5|7493.1|7490.3|5
1631865260000|2021-09-17 07:54:20|7493.1|7490.3|7493.1|7490.3|7493.3|7490.5|7493.1|7490.3|2
1631865270000|2021-09-17 07:54:30|7493.3|7490.5|7493.9|7491.1|7494.3|7491.5|7493.1|7490.3|17
1631865280000|2021-09-17 07:54:40|7493.3|7490.5|7492.8|7490|7493.3|7490.5|7492.6|7489.8|4
1631865290000|2021-09-17 07:54:50|7492.6|7489.8|7493.3|7490.5|7493.3|7490.5|7492.6|7489.8|0
1631865300000|2021-09-17 07:55:00|7493.6|7490.8|7493.3|7490.5|7493.6|7490.8|7492.6|7489.8|4
1631865310000|2021-09-17 07:55:10|7493.6|7490.8|7494.3|7491.5|7495.3|7492.5|7493.6|7490.8|12
1631865320000|2021-09-17 07:55:20|7494.1|7491.3|7492.6|7489.8|7494.3|7491.5|7492.6|7489.8|11
1631865330000|2021-09-17 07:55:30|7492.8|7490|7492.8|7490|7493.6|7490.8|7492.6|7489.8|5
1631865340000|2021-09-17 07:55:40|7493.3|7490.5|7494.3|7491.5|7494.3|7491.5|7493.1|7490.3|32
1631865350000|2021-09-17 07:55:50|7494.1|7491.3|7493.6|7490.8|7494.1|7491.3|7493.6|7490.8|5
1631865360000|2021-09-17 07:56:00|7493.3|7490.5|7492.9|7490.1|7493.3|7490.5|7492.9|7490.1|2
1631865370000|2021-09-17 07:56:10|7493.3|7490.5|7493.9|7491.1|7493.9|7491.1|7493.3|7490.5|3
1631865390000|2021-09-17 07:56:30|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|0
1631865400000|2021-09-17 07:56:40|7492.6|7489.8|7492.9|7490.1|7492.9|7490.1|7492.6|7489.8|1
1631865410000|2021-09-17 07:56:50|7492.3|7489.5|7491.6|7488.8|7492.3|7489.5|7490.9|7488.1|41
1631865420000|2021-09-17 07:57:00|7491.4|7488.6|7491.1|7488.3|7491.9|7489.1|7491.1|7488.3|5
1631865430000|2021-09-17 07:57:10|7491.6|7488.8|7489.1|7486.3|7491.6|7488.8|7488.6|7485.8|84
1631865440000|2021-09-17 07:57:20|7489.3|7486.5|7490.1|7487.3|7490.3|7487.5|7488.9|7486.1|81
1631865450000|2021-09-17 07:57:30|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|0
1631865460000|2021-09-17 07:57:40|7489.2|7486.4|7487.1|7484.3|7489.2|7486.4|7486.9|7484.1|17
1631865470000|2021-09-17 07:57:50|7486.9|7484.1|7487.4|7484.6|7487.6|7484.8|7485.6|7482.8|1
1631865480000|2021-09-17 07:58:00|7487.6|7484.8|7489.6|7486.8|7489.6|7486.8|7487.6|7484.8|10
1631865490000|2021-09-17 07:58:10|7490.6|7487.8|7490.4|7487.6|7490.6|7487.8|7489.9|7487.1|1
1631865500000|2021-09-17 07:58:20|7490.2|7487.4|7490.4|7487.6|7490.4|7487.6|7489.6|7486.8|0
1631865510000|2021-09-17 07:58:30|7490.2|7487.4|7490.2|7487.4|7490.4|7487.6|7489.9|7487.1|1
1631865520000|2021-09-17 07:58:40|7489.9|7487.1|7490.1|7487.3|7490.6|7487.8|7489.9|7487.1|5
1631865530000|2021-09-17 07:58:50|7490.2|7487.4|7489.9|7487.1|7490.4|7487.6|7489.9|7487.1|0
1631865540000|2021-09-17 07:59:00|7490.1|7487.3|7490.4|7487.6|7490.4|7487.6|7489.9|7487.1|7
1631865550000|2021-09-17 07:59:10|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.4|7487.6|3
1631865560000|2021-09-17 07:59:20|7491.1|7488.3|7491.6|7488.8|7491.6|7488.8|7491.1|7488.3|13
1631865570000|2021-09-17 07:59:30|||||||||20
1631865580000|2021-09-17 07:59:40|7491.4|7488.6|7490.9|7488.1|7492.7|7489.9|7490.9|7488.1|11
1631865590000|2021-09-17 07:59:50|||||||||2
1631865600000|2021-09-17 08:00:00|7491.5|7488.7|7489.3|7486.5|7493.9|7491.1|7488.9|7486.1|239
1631865610000|2021-09-17 08:00:10|7488.9|7486.1|7486.6|7483.8|7488.9|7486.1|7486.6|7483.8|5
1631865620000|2021-09-17 08:00:20|7485.9|7483.1|7483.9|7481.1|7486.6|7483.8|7483.9|7481.1|86
1631865630000|2021-09-17 08:00:30|7484.3|7481.5|7484.1|7481.3|7484.3|7481.5|7483.9|7481.1|67
1631865640000|2021-09-17 08:00:40|7484.6|7481.8|7484.9|7482.1|7485.4|7482.6|7484.4|7481.6|48
1631865650000|2021-09-17 08:00:50|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|7484.9|7482.1|4
1631865660000|2021-09-17 08:01:00|7485.6|7482.8|7486.1|7483.3|7486.6|7483.8|7485.6|7482.8|26
1631865670000|2021-09-17 08:01:10|7485.9|7483.1|7484.9|7482.1|7486.1|7483.3|7484.9|7482.1|38
1631865680000|2021-09-17 08:01:20|7485.1|7482.3|7486.9|7484.1|7487.1|7484.3|7485.1|7482.3|8
1631865690000|2021-09-17 08:01:30|7487.1|7484.3|7486.6|7483.8|7487.2|7484.4|7486.4|7483.6|17
1631865700000|2021-09-17 08:01:40|7485.9|7483.1|7485.9|7483.1|7486.1|7483.3|7485.9|7483.1|4
1631865710000|2021-09-17 08:01:50|7485.6|7482.8|7486.9|7484.1|7486.9|7484.1|7484.9|7482.1|9
1631865720000|2021-09-17 08:02:00|7486.6|7483.8|7485.6|7482.8|7486.9|7484.1|7485.1|7482.3|8
1631865730000|2021-09-17 08:02:10|7485.4|7482.6|7485.6|7482.8|7486.4|7483.6|7484.9|7482.1|12
1631865740000|2021-09-17 08:02:20|7485.3|7482.5|7484.3|7481.5|7485.4|7482.6|7484.3|7481.5|16
1631865750000|2021-09-17 08:02:30|7484.9|7482.1|7486.1|7483.3|7486.3|7483.5|7484.9|7482.1|11
1631865760000|2021-09-17 08:02:40|7485.9|7483.1|7485.9|7483.1|7486.3|7483.5|7485.9|7483.1|33
1631865770000|2021-09-17 08:02:50|7485.6|7482.8|7484.4|7481.6|7485.6|7482.8|7484.4|7481.6|16
1631865780000|2021-09-17 08:03:00|7484.6|7481.8|7484.4|7481.6|7484.6|7481.8|7483.9|7481.1|10
1631865790000|2021-09-17 08:03:10|7483.9|7481.1|7484.6|7481.8|7484.6|7481.8|7483.9|7481.1|0
1631865800000|2021-09-17 08:03:20|7484.9|7482.1|7484.9|7482.1|7485.1|7482.3|7484.6|7481.8|6
1631865810000|2021-09-17 08:03:30|7485.1|7482.3|7485.6|7482.8|7485.9|7483.1|7485.1|7482.3|11
1631865820000|2021-09-17 08:03:40|7485.9|7483.1|7487.6|7484.8|7487.9|7485.1|7485.9|7483.1|11
1631865830000|2021-09-17 08:03:50|7486.9|7484.1|7486.6|7483.8|7487.4|7484.6|7486.6|7483.8|15
1631865840000|2021-09-17 08:04:00|7486.9|7484.1|7487.6|7484.8|7487.6|7484.8|7486.9|7484.1|7
1631865850000|2021-09-17 08:04:10|7487.4|7484.6|7488.2|7485.4|7488.2|7485.4|7487.4|7484.6|6
1631865860000|2021-09-17 08:04:20|7487.9|7485.1|7489.2|7486.4|7489.2|7486.4|7487.9|7485.1|13
1631865870000|2021-09-17 08:04:30|7489.6|7486.8|7489.6|7486.8|7490.6|7487.8|7489.6|7486.8|13
1631865880000|2021-09-17 08:04:40|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|9
1631865900000|2021-09-17 08:05:00|7488.6|7485.8|7488.9|7486.1|7489.1|7486.3|7487.9|7485.1|29
1631865910000|2021-09-17 08:05:10|7487.9|7485.1|7488.1|7485.3|7488.1|7485.3|7487.9|7485.1|3
1631865920000|2021-09-17 08:05:20|7487.9|7485.1|7486.9|7484.1|7487.9|7485.1|7486.9|7484.1|14
1631865930000|2021-09-17 08:05:30|||||||||4
1631865940000|2021-09-17 08:05:40|7486.1|7483.3|7486.2|7483.4|7486.2|7483.4|7486.1|7483.3|2
1631865950000|2021-09-17 08:05:50|7486.6|7483.8|7487.1|7484.3|7487.1|7484.3|7486.6|7483.8|2
1631865960000|2021-09-17 08:06:00|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|19
1631865970000|2021-09-17 08:06:10|7486.1|7483.3|7485.6|7482.8|7486.1|7483.3|7485.6|7482.8|17
1631865980000|2021-09-17 08:06:20|7485.2|7482.4|7486.6|7483.8|7487.2|7484.4|7484.7|7481.9|494
1631865990000|2021-09-17 08:06:30|7486.2|7483.4|7486.7|7483.9|7486.7|7483.9|7486.1|7483.3|3
1631866000000|2021-09-17 08:06:40|7486.9|7484.1|7486.9|7484.1|7487.1|7484.3|7486.1|7483.3|17
1631866010000|2021-09-17 08:06:50|7487.1|7484.3|7487.2|7484.4|7487.2|7484.4|7487.1|7484.3|1
1631866020000|2021-09-17 08:07:00|7487.1|7484.3|7488.2|7485.4|7488.2|7485.4|7487.1|7484.3|280
1631866030000|2021-09-17 08:07:10|7488.9|7486.1|7491.9|7489.1|7492.9|7490.1|7488.9|7486.1|21
1631866040000|2021-09-17 08:07:20|7491.2|7488.4|7490.2|7487.4|7491.2|7488.4|7490.2|7487.4|8
1631866050000|2021-09-17 08:07:30|7490.5|7487.7|7489.2|7486.4|7490.5|7487.7|7488|7485.2|15
1631866060000|2021-09-17 08:07:40|7489.5|7486.7|7488|7485.2|7489.5|7486.7|7488|7485.2|6
1631866080000|2021-09-17 08:08:00|7487.9|7485.1|7487.5|7484.7|7488.5|7485.7|7486.5|7483.7|18
1631866090000|2021-09-17 08:08:10|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|4
1631866100000|2021-09-17 08:08:20|7488.4|7485.6|7486.9|7484.1|7488.4|7485.6|7486.9|7484.1|19
1631866110000|2021-09-17 08:08:30|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|3
1631866120000|2021-09-17 08:08:40|7488.2|7485.4|7487.2|7484.4|7488.5|7485.7|7487.2|7484.4|8
1631866130000|2021-09-17 08:08:50|||||||||3
1631866140000|2021-09-17 08:09:00|||||||||1
1631866150000|2021-09-17 08:09:10|7486.5|7483.7|7485.5|7482.7|7486.5|7483.7|7485|7482.2|8
1631866160000|2021-09-17 08:09:20|7485.7|7482.9|7486.2|7483.4|7486.2|7483.4|7485.5|7482.7|10
1631866170000|2021-09-17 08:09:30|7485.9|7483.1|7485.9|7483.1|7486|7483.2|7485.9|7483.1|7
1631866180000|2021-09-17 08:09:40|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|0
1631866190000|2021-09-17 08:09:50|7485.2|7482.4|7485|7482.2|7485.2|7482.4|7484.5|7481.7|12
1631866200000|2021-09-17 08:10:00|7484.9|7482.1|7483.9|7481.1|7484.9|7482.1|7483.9|7481.1|5
1631866210000|2021-09-17 08:10:10|7484|7481.2|7484|7481.2|7485|7482.2|7484|7481.2|10
1631866220000|2021-09-17 08:10:20|7484.2|7481.4|7484.9|7482.1|7485|7482.2|7484.2|7481.4|2
1631866230000|2021-09-17 08:10:30|7484.5|7481.7|7484.4|7481.6|7484.5|7481.7|7483.9|7481.1|8
1631866240000|2021-09-17 08:10:40|7484.2|7481.4|7484.5|7481.7|7484.5|7481.7|7484.2|7481.4|3
1631866250000|2021-09-17 08:10:50|7484.2|7481.4|7484|7481.2|7484.5|7481.7|7483.9|7481.1|3
1631866260000|2021-09-17 08:11:00|7483.9|7481.1|7483.5|7480.7|7483.9|7481.1|7482|7479.2|13
1631866270000|2021-09-17 08:11:10|7483.9|7481.1|7482.8|7480|7483.9|7481.1|7482.8|7480|28
1631866280000|2021-09-17 08:11:20|||||||||5
1631866290000|2021-09-17 08:11:30|7482.5|7479.7|7483.2|7480.4|7484.3|7481.5|7482.5|7479.7|44
1631866300000|2021-09-17 08:11:40|7484|7481.2|7483.8|7481|7484.2|7481.4|7483.5|7480.7|1
1631866310000|2021-09-17 08:11:50|7483.5|7480.7|7478.8|7476|7483.5|7480.7|7478|7475.2|329
1631866320000|2021-09-17 08:12:00|7479|7476.2|7481.8|7479|7482|7479.2|7478.8|7476|30
1631866330000|2021-09-17 08:12:10|7480.8|7478|7483.5|7480.7|7483.5|7480.7|7480.5|7477.7|74
1631866340000|2021-09-17 08:12:20|7483.2|7480.4|7483.8|7481|7484|7481.2|7482.8|7480|97
1631866350000|2021-09-17 08:12:30|7484.2|7481.4|7483.8|7481|7484.2|7481.4|7483.8|7481|10
1631866360000|2021-09-17 08:12:40|7484.5|7481.7|7485|7482.2|7485.2|7482.4|7484.3|7481.5|1
1631866370000|2021-09-17 08:12:50|7485.2|7482.4|7486.8|7484|7487.2|7484.4|7485.2|7482.4|35
1631866380000|2021-09-17 08:13:00|7487.2|7484.4|7487.5|7484.7|7488.8|7486|7487.2|7484.4|32
1631866390000|2021-09-17 08:13:10|7487.8|7485|7487.5|7484.7|7488|7485.2|7487.5|7484.7|16
1631866400000|2021-09-17 08:13:20|7486.8|7484|7486|7483.2|7486.8|7484|7485.8|7483|15
1631866410000|2021-09-17 08:13:30|7485.8|7483|7484.2|7481.4|7485.8|7483|7482.5|7479.7|82
1631866420000|2021-09-17 08:13:40|7484.5|7481.7|7483.7|7480.9|7484.5|7481.7|7482.8|7480|57
1631866430000|2021-09-17 08:13:50|7484.5|7481.7|7483|7480.2|7484.5|7481.7|7482.8|7480|23
1631866440000|2021-09-17 08:14:00|7482.8|7480|7481.2|7478.4|7482.8|7480|7481|7478.2|4
1631866450000|2021-09-17 08:14:10|7481.8|7479|7482|7479.2|7482|7479.2|7481.8|7479|5
1631866460000|2021-09-17 08:14:20|7481.8|7479|7482|7479.2|7482|7479.2|7481.8|7479|15
1631866470000|2021-09-17 08:14:30|7482.2|7479.4|7477.5|7474.7|7483|7480.2|7477.5|7474.7|45
1631866480000|2021-09-17 08:14:40|7478|7475.2|7478.5|7475.7|7478.5|7475.7|7477.5|7474.7|20
1631866490000|2021-09-17 08:14:50|7478.2|7475.4|7479.5|7476.7|7479.5|7476.7|7478.2|7475.4|3
1631866500000|2021-09-17 08:15:00|7479.8|7477|7480.5|7477.7|7480.5|7477.7|7479.5|7476.7|9
1631866510000|2021-09-17 08:15:10|7480.2|7477.4|7480|7477.2|7481.5|7478.7|7479.5|7476.7|79
1631866520000|2021-09-17 08:15:20|7479.8|7477|7479.8|7477|7480.3|7477.5|7479.8|7477|9
1631866530000|2021-09-17 08:15:30|7479.5|7476.7|7478.8|7476|7479.5|7476.7|7478.8|7476|6
1631866540000|2021-09-17 08:15:40|7478.2|7475.4|7477.8|7475|7478.5|7475.7|7477.8|7475|9
1631866550000|2021-09-17 08:15:50|7478|7475.2|7478|7475.2|7478|7475.2|7477.5|7474.7|9
1631866560000|2021-09-17 08:16:00|7477.8|7475|7478.5|7475.7|7478.5|7475.7|7477.8|7475|5
1631866570000|2021-09-17 08:16:10|7478.3|7475.5|7480.2|7477.4|7480.2|7477.4|7477.8|7475|6
1631866580000|2021-09-17 08:16:20|7480.8|7478|7481.5|7478.7|7481.5|7478.7|7480.8|7478|9
1631866590000|2021-09-17 08:16:30|7482.2|7479.4|7482.2|7479.4|7482.2|7479.4|7481.5|7478.7|3
1631866600000|2021-09-17 08:16:40|7483|7480.2|7482.2|7479.4|7483.8|7481|7482.2|7479.4|8
1631866610000|2021-09-17 08:16:50|7483|7480.2|7483|7480.2|7483.2|7480.4|7482.8|7480|7
1631866620000|2021-09-17 08:17:00|7483.2|7480.4|7482.2|7479.4|7484.2|7481.4|7482.2|7479.4|38
1631866630000|2021-09-17 08:17:10|7483.2|7480.4|7481.8|7479|7483.5|7480.7|7481.8|7479|7
1631866640000|2021-09-17 08:17:20|7482.4|7479.6|7484|7481.2|7484|7481.2|7482.4|7479.6|55
1631866650000|2021-09-17 08:17:30|7483.8|7481|7483.8|7481|7483.8|7481|7483.8|7481|157
1631866660000|2021-09-17 08:17:40|7483.1|7480.3|7481.8|7479|7483.8|7481|7481.8|7479|49
1631866670000|2021-09-17 08:17:50|7481.5|7478.7|7481.1|7478.3|7481.5|7478.7|7479.8|7477|19
1631866680000|2021-09-17 08:18:00|7480.8|7478|7480.8|7478|7480.8|7478|7480.8|7478|7
1631866690000|2021-09-17 08:18:10|7481.5|7478.7|7481.8|7479|7482.3|7479.5|7480.8|7478|18
1631866700000|2021-09-17 08:18:20|7480.8|7478|7480.5|7477.7|7481|7478.2|7480.5|7477.7|7
1631866710000|2021-09-17 08:18:30|7480.8|7478|7480.8|7478|7480.8|7478|7480.8|7478|15
1631866730000|2021-09-17 08:18:50|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|7481.4|7478.6|12
1631866740000|2021-09-17 08:19:00|7482.3|7479.5|7482.8|7480|7482.8|7480|7481.8|7479|6
1631866750000|2021-09-17 08:19:10|7482.5|7479.7|7481.8|7479|7482.5|7479.7|7481.8|7479|52
1631866760000|2021-09-17 08:19:20|7482.1|7479.3|7481.8|7479|7482.3|7479.5|7481.8|7479|2
1631866770000|2021-09-17 08:19:30|7482|7479.2|7481.8|7479|7483.5|7480.7|7481.8|7479|20
1631866780000|2021-09-17 08:19:40|7482.5|7479.7|7481.8|7479|7482.5|7479.7|7481.8|7479|2
1631866790000|2021-09-17 08:19:50|7482.1|7479.3|7482.5|7479.7|7482.5|7479.7|7482.1|7479.3|3
1631866800000|2021-09-17 08:20:00|7482.8|7480|7483.1|7480.3|7483.3|7480.5|7482.5|7479.7|4
1631866810000|2021-09-17 08:20:10|7482.8|7480|7481.8|7479|7483.3|7480.5|7481.8|7479|11
1631866820000|2021-09-17 08:20:20|7482.3|7479.5|7479.8|7477|7482.3|7479.5|7479|7476.2|39
1631866830000|2021-09-17 08:20:30|7480|7477.2|7480.5|7477.7|7480.8|7478|7480|7477.2|16
1631866840000|2021-09-17 08:20:40|7480.8|7478|7480.5|7477.7|7480.8|7478|7480.5|7477.7|10
1631866850000|2021-09-17 08:20:50|7479.8|7477|7479.3|7476.5|7479.8|7477|7478.8|7476|16
1631866860000|2021-09-17 08:21:00|7479.1|7476.3|7478.5|7475.7|7479.1|7476.3|7478.3|7475.5|3
1631866870000|2021-09-17 08:21:10|7478.8|7476|7475.8|7473|7478.8|7476|7475.8|7473|75
1631866880000|2021-09-17 08:21:20|7476.3|7473.5|7476.8|7474|7477.3|7474.5|7476.3|7473.5|26
1631866890000|2021-09-17 08:21:30|7476.5|7473.7|7476.6|7473.8|7476.8|7474|7475.8|7473|63
1631866900000|2021-09-17 08:21:40|7476.3|7473.5|7475|7472.2|7476.5|7473.7|7475|7472.2|43
1631866910000|2021-09-17 08:21:50|7475.5|7472.7|7475.3|7472.5|7475.5|7472.7|7475.3|7472.5|10
1631866920000|2021-09-17 08:22:00|7475.5|7472.7|7476.8|7474|7476.8|7474|7475.5|7472.7|43
1631866940000|2021-09-17 08:22:20|||||||||4
1631866950000|2021-09-17 08:22:30|7477.2|7474.4|7475.8|7473|7477.5|7474.7|7474.8|7472|27
1631866960000|2021-09-17 08:22:40|7476.5|7473.7|7476.8|7474|7476.8|7474|7475.8|7473|17
1631866970000|2021-09-17 08:22:50|7476.5|7473.7|7477|7474.2|7477|7474.2|7476.5|7473.7|6
1631866980000|2021-09-17 08:23:00|7476.8|7474|7478.3|7475.5|7479.5|7476.7|7476.8|7474|399
1631866990000|2021-09-17 08:23:10|7478.5|7475.7|7479.5|7476.7|7479.5|7476.7|7477.8|7475|126
1631867000000|2021-09-17 08:23:20|7480.2|7477.4|7478.8|7476|7480.2|7477.4|7478.8|7476|23
1631867010000|2021-09-17 08:23:30|7478.5|7475.7|7476.8|7474|7478.5|7475.7|7476.8|7474|14
1631867020000|2021-09-17 08:23:40|7477.1|7474.3|7476.3|7473.5|7477.1|7474.3|7475.8|7473|35
1631867030000|2021-09-17 08:23:50|7475.8|7473|7477.6|7474.8|7477.8|7475|7475.8|7473|29
1631867040000|2021-09-17 08:24:00|7477.3|7474.5|7477.3|7474.5|7477.3|7474.5|7475.8|7473|9
1631867050000|2021-09-17 08:24:10|7477.1|7474.3|7476.8|7474|7477.3|7474.5|7476.8|7474|7
1631867060000|2021-09-17 08:24:20|7475.8|7473|7475.8|7473|7476.3|7473.5|7475.8|7473|11
1631867070000|2021-09-17 08:24:30|7476.8|7474|7476.8|7474|7477.5|7474.7|7476.8|7474|56
1631867080000|2021-09-17 08:24:40|7477.2|7474.4|7477.8|7475|7477.8|7475|7477.2|7474.4|57
1631867090000|2021-09-17 08:24:50|7478.8|7476|7478.8|7476|7478.8|7476|7478.8|7476|4
1631867100000|2021-09-17 08:25:00|7479.1|7476.3|7479.6|7476.8|7479.6|7476.8|7479.1|7476.3|4
1631867110000|2021-09-17 08:25:10|7479.1|7476.3|7478.8|7476|7479.1|7476.3|7478.8|7476|53
1631867120000|2021-09-17 08:25:20|7478.5|7475.7|7478.8|7476|7479.3|7476.5|7478.5|7475.7|46
1631867130000|2021-09-17 08:25:30|7478.5|7475.7|7479.2|7476.4|7479.5|7476.7|7477.8|7475|30
1631867140000|2021-09-17 08:25:40|7479|7476.2|7482.8|7480|7483.5|7480.7|7479|7476.2|743
1631867150000|2021-09-17 08:25:50|7481.8|7479|7480.8|7478|7482.2|7479.4|7480.8|7478|15
1631867160000|2021-09-17 08:26:00|7480.6|7477.8|7478.8|7476|7480.6|7477.8|7478.8|7476|21
1631867170000|2021-09-17 08:26:10|7479.3|7476.5|7479.3|7476.5|7479.5|7476.7|7478.8|7476|46
1631867180000|2021-09-17 08:26:20|7478.8|7476|7480|7477.2|7480.5|7477.7|7478.8|7476|27
1631867190000|2021-09-17 08:26:30|7480.2|7477.4|7479.8|7477|7480.5|7477.7|7479.8|7477|21
1631867200000|2021-09-17 08:26:40|7480.2|7477.4|7481|7478.2|7481|7478.2|7480.2|7477.4|73
1631867210000|2021-09-17 08:26:50|7480.8|7478|7478.5|7475.7|7480.8|7478|7477.8|7475|112
1631867220000|2021-09-17 08:27:00|7478.8|7476|7478.3|7475.5|7480.2|7477.4|7477.5|7474.7|110
1631867230000|2021-09-17 08:27:10|7478.5|7475.7|7479.2|7476.4|7479.5|7476.7|7476.8|7474|114
1631867240000|2021-09-17 08:27:20|7479.8|7477|7479.8|7477|7480.5|7477.7|7479.8|7477|85
1631867250000|2021-09-17 08:27:30|7480|7477.2|7482.8|7480|7483.2|7480.4|7479.8|7477|120
1631867260000|2021-09-17 08:27:40|7482.5|7479.7|7480.8|7478|7482.5|7479.7|7479.5|7476.7|61
1631867270000|2021-09-17 08:27:50|7479.9|7477.1|7478.8|7476|7480.5|7477.7|7478.8|7476|130
1631867280000|2021-09-17 08:28:00|7479|7476.2|7479.5|7476.7|7479.5|7476.7|7479|7476.2|57
1631867290000|2021-09-17 08:28:10|7480.6|7477.8|7482.2|7479.4|7482.2|7479.4|7480.6|7477.8|135
1631867300000|2021-09-17 08:28:20|7482.5|7479.7|7481.9|7479.1|7483.2|7480.4|7481.5|7478.7|104
1631867310000|2021-09-17 08:28:30|7482.2|7479.4|7482.2|7479.4|7482.8|7480|7481.7|7478.9|84
1631867320000|2021-09-17 08:28:40|7481.5|7478.7|7481.2|7478.4|7482.2|7479.4|7481|7478.2|63
1631867330000|2021-09-17 08:28:50|7481.5|7478.7|7484.2|7481.4|7484.2|7481.4|7481.5|7478.7|102
1631867340000|2021-09-17 08:29:00|7483.7|7480.9|7486.2|7483.4|7486.5|7483.7|7483.7|7480.9|323
1631867350000|2021-09-17 08:29:10|7486.5|7483.7|7487.2|7484.4|7487.2|7484.4|7485.5|7482.7|264
1631867360000|2021-09-17 08:29:20|7488.2|7485.4|7488.5|7485.7|7489.5|7486.7|7488.2|7485.4|354
1631867370000|2021-09-17 08:29:30|7488.2|7485.4|7491.2|7488.4|7492.2|7489.4|7488.2|7485.4|580
1631867380000|2021-09-17 08:29:40|7490.8|7488|7488.5|7485.7|7490.9|7488.1|7487.9|7485.1|536
1631867390000|2021-09-17 08:29:50|7488.9|7486.1|7490.4|7487.6|7492.2|7489.4|7488.2|7485.4|720
1631867400000|2021-09-17 08:30:00|7489.9|7487.1|7488.2|7485.4|7491.2|7488.4|7488.2|7485.4|270
1631867410000|2021-09-17 08:30:10|7488.7|7485.9|7488.2|7485.4|7489.7|7486.9|7488.2|7485.4|195
1631867420000|2021-09-17 08:30:20|7488.9|7486.1|7489.6|7486.8|7489.6|7486.8|7488.2|7485.4|187
1631867430000|2021-09-17 08:30:30|7489.9|7487.1|7488.9|7486.1|7490.6|7487.8|7488.9|7486.1|58
1631867440000|2021-09-17 08:30:40|7489.2|7486.4|7489.4|7486.6|7489.6|7486.8|7489.2|7486.4|76
1631867450000|2021-09-17 08:30:50|7489.6|7486.8|7488.2|7485.4|7490.2|7487.4|7488.2|7485.4|101
1631867460000|2021-09-17 08:31:00|7488.4|7485.6|7488.9|7486.1|7489.7|7486.9|7487.2|7484.4|102
1631867470000|2021-09-17 08:31:10|7489.2|7486.4|7488.5|7485.7|7489.2|7486.4|7488.5|7485.7|153
1631867480000|2021-09-17 08:31:20|7488.2|7485.4|7489|7486.2|7489.2|7486.4|7487.9|7485.1|106
1631867490000|2021-09-17 08:31:30|7488.7|7485.9|7485.6|7482.8|7488.7|7485.9|7485.6|7482.8|82
1631867500000|2021-09-17 08:31:40|7485.9|7483.1|7487.2|7484.4|7487.2|7484.4|7485.9|7483.1|37
1631867510000|2021-09-17 08:31:50|7487.6|7484.8|7489.2|7486.4|7489.6|7486.8|7487.6|7484.8|84
1631867520000|2021-09-17 08:32:00|7488.6|7485.8|7487.6|7484.8|7488.6|7485.8|7487.2|7484.4|26
1631867530000|2021-09-17 08:32:10|7487.2|7484.4|7486.2|7483.4|7487.2|7484.4|7486.2|7483.4|37
1631867540000|2021-09-17 08:32:20|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|70
1631867550000|2021-09-17 08:32:30|7484.9|7482.1|7481.9|7479.1|7484.9|7482.1|7481.7|7478.9|83
1631867560000|2021-09-17 08:32:40|7482.2|7479.4|7483.6|7480.8|7483.6|7480.8|7482.2|7479.4|12
1631867570000|2021-09-17 08:32:50|7484.2|7481.4|7485.2|7482.4|7485.4|7482.6|7484.2|7481.4|13
1631867580000|2021-09-17 08:33:00|7485.4|7482.6|7486.2|7483.4|7486.2|7483.4|7485.4|7482.6|4
1631867590000|2021-09-17 08:33:10|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|7485.9|7483.1|1
1631867610000|2021-09-17 08:33:30|7486.2|7483.4|7487.2|7484.4|7487.2|7484.4|7486.2|7483.4|4
1631867620000|2021-09-17 08:33:40|7486.9|7484.1|7487.2|7484.4|7487.2|7484.4|7486.9|7484.1|37
1631867630000|2021-09-17 08:33:50|7486.9|7484.1|7486.2|7483.4|7486.9|7484.1|7486.2|7483.4|1
1631867640000|2021-09-17 08:34:00|7485.9|7483.1|7483.2|7480.4|7485.9|7483.1|7483.2|7480.4|15
1631867650000|2021-09-17 08:34:10|7483.6|7480.8|7483.4|7480.6|7483.6|7480.8|7483.4|7480.6|14
1631867660000|2021-09-17 08:34:20|7483.6|7480.8|7484.9|7482.1|7485.2|7482.4|7483.6|7480.8|156
1631867670000|2021-09-17 08:34:30|7485.4|7482.6|7484.9|7482.1|7485.4|7482.6|7484.9|7482.1|246
1631867680000|2021-09-17 08:34:40|7484.4|7481.6|7484.9|7482.1|7484.9|7482.1|7484.4|7481.6|0
1631867690000|2021-09-17 08:34:50|7485.2|7482.4|7485.7|7482.9|7485.7|7482.9|7485.2|7482.4|79
1631867700000|2021-09-17 08:35:00|7485.4|7482.6|7486.4|7483.6|7486.4|7483.6|7485.4|7482.6|8
1631867710000|2021-09-17 08:35:10|7486.6|7483.8|7487.4|7484.6|7487.4|7484.6|7486.6|7483.8|2
1631867720000|2021-09-17 08:35:20|7487.2|7484.4|7486.4|7483.6|7487.2|7484.4|7486.2|7483.4|80
1631867730000|2021-09-17 08:35:30|7486.6|7483.8|7487.4|7484.6|7487.4|7484.6|7486.4|7483.6|5
1631867740000|2021-09-17 08:35:40|7487.6|7484.8|7490.2|7487.4|7490.3|7487.5|7487.6|7484.8|104
1631867750000|2021-09-17 08:35:50|7489.6|7486.8|7490.6|7487.8|7490.6|7487.8|7489.2|7486.4|12
1631867760000|2021-09-17 08:36:00|7490.2|7487.4|7489.6|7486.8|7490.2|7487.4|7489.6|7486.8|10
1631867770000|2021-09-17 08:36:10|7489.2|7486.4|7490.2|7487.4|7490.6|7487.8|7489.2|7486.4|206
1631867780000|2021-09-17 08:36:20|7490.4|7487.6|7490.2|7487.4|7490.4|7487.6|7490.2|7487.4|2
1631867790000|2021-09-17 08:36:30|7490.4|7487.6|7492.6|7489.8|7492.6|7489.8|7490.4|7487.6|38
1631867800000|2021-09-17 08:36:40|7492.4|7489.6|7491.9|7489.1|7492.6|7489.8|7491.9|7489.1|3
1631867810000|2021-09-17 08:36:50|7492.4|7489.6|7492.6|7489.8|7492.6|7489.8|7492.2|7489.4|39
1631867820000|2021-09-17 08:37:00|7492.4|7489.6|7494.3|7491.5|7494.6|7491.8|7491.9|7489.1|34
1631867830000|2021-09-17 08:37:10|7494.9|7492.1|7493.9|7491.1|7494.9|7492.1|7493.9|7491.1|44
1631867840000|2021-09-17 08:37:20|7493.6|7490.8|7492.9|7490.1|7493.6|7490.8|7492.9|7490.1|16
1631867850000|2021-09-17 08:37:30|7493.6|7490.8|7493.9|7491.1|7493.9|7491.1|7493.6|7490.8|26
1631867860000|2021-09-17 08:37:40|7493.6|7490.8|7493.6|7490.8|7493.6|7490.8|7493.4|7490.6|2
1631867870000|2021-09-17 08:37:50|7494.6|7491.8|7500.6|7497.8|7500.9|7498.1|7494.6|7491.8|154
1631867880000|2021-09-17 08:38:00|7501.2|7498.4|7497.6|7494.8|7501.2|7498.4|7497.6|7494.8|149
1631867890000|2021-09-17 08:38:10|7498.4|7495.6|7499.9|7497.1|7499.9|7497.1|7498.4|7495.6|9
1631867900000|2021-09-17 08:38:20|7500.2|7497.4|7499.6|7496.8|7500.6|7497.8|7499.4|7496.6|20
1631867910000|2021-09-17 08:38:30|7500.4|7497.6|7500.9|7498.1|7500.9|7498.1|7500.4|7497.6|96
1631867920000|2021-09-17 08:38:40|7501.6|7498.8|7502.6|7499.8|7502.6|7499.8|7501.1|7498.3|36
1631867930000|2021-09-17 08:38:50|7503.2|7500.4|7502.6|7499.8|7503.2|7500.4|7502.6|7499.8|8
1631867940000|2021-09-17 08:39:00|7502.9|7500.1|7502.6|7499.8|7502.9|7500.1|7501.9|7499.1|3
1631867950000|2021-09-17 08:39:10|7501.6|7498.8|7502.4|7499.6|7502.6|7499.8|7501.6|7498.8|3
1631867960000|2021-09-17 08:39:20|7502.6|7499.8|7502.1|7499.3|7502.6|7499.8|7501.6|7498.8|3
1631867970000|2021-09-17 08:39:30|7502.4|7499.6|7500.9|7498.1|7502.4|7499.6|7500.9|7498.1|8
1631867980000|2021-09-17 08:39:40|7501.6|7498.8|7502.9|7500.1|7502.9|7500.1|7501.6|7498.8|56
1631867990000|2021-09-17 08:39:50|7503.4|7500.6|7502.6|7499.8|7503.4|7500.6|7502.6|7499.8|29
1631868000000|2021-09-17 08:40:00|7502.9|7500.1|7503.6|7500.8|7503.6|7500.8|7502.9|7500.1|37
1631868020000|2021-09-17 08:40:20|7502.9|7500.1|7502.2|7499.4|7503.6|7500.8|7502.2|7499.4|101
1631868030000|2021-09-17 08:40:30|7501.6|7498.8|7501.2|7498.4|7501.9|7499.1|7501.2|7498.4|5
1631868040000|2021-09-17 08:40:40|7501.6|7498.8|7501.5|7498.7|7502.9|7500.1|7501.5|7498.7|79
1631868050000|2021-09-17 08:40:50|7501.9|7499.1|7502.4|7499.6|7502.6|7499.8|7501.9|7499.1|16
1631868060000|2021-09-17 08:41:00|7502.2|7499.4|7500.9|7498.1|7502.2|7499.4|7500.4|7497.6|2
1631868070000|2021-09-17 08:41:10|7500.5|7497.7|7499.4|7496.6|7500.5|7497.7|7498.9|7496.1|15
1631868080000|2021-09-17 08:41:20|7499.9|7497.1|7498.9|7496.1|7499.9|7497.1|7498.9|7496.1|4
1631868090000|2021-09-17 08:41:30|7498.2|7495.4|7498.9|7496.1|7498.9|7496.1|7498.2|7495.4|22
1631868100000|2021-09-17 08:41:40|7498.4|7495.6|7498.9|7496.1|7498.9|7496.1|7498.2|7495.4|6
1631868110000|2021-09-17 08:41:50|7498.4|7495.6|7498.7|7495.9|7498.9|7496.1|7498.2|7495.4|8
1631868120000|2021-09-17 08:42:00|7498.4|7495.6|7499.6|7496.8|7499.6|7496.8|7497.9|7495.1|30
1631868130000|2021-09-17 08:42:10|||||||||16
1631868140000|2021-09-17 08:42:20|7500.2|7497.4|7500.9|7498.1|7500.9|7498.1|7500.2|7497.4|12
1631868150000|2021-09-17 08:42:30|7500.3|7497.5|7500.4|7497.6|7500.6|7497.8|7499.9|7497.1|17
1631868160000|2021-09-17 08:42:40|7500.6|7497.8|7500.4|7497.6|7500.6|7497.8|7500.4|7497.6|2
1631868170000|2021-09-17 08:42:50|7499.9|7497.1|7498.9|7496.1|7499.9|7497.1|7498.9|7496.1|43
1631868180000|2021-09-17 08:43:00|7498.6|7495.8|7501.1|7498.3|7501.1|7498.3|7498.6|7495.8|37
1631868190000|2021-09-17 08:43:10|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7500.4|7497.6|88
1631868200000|2021-09-17 08:43:20|7501.9|7499.1|7502.6|7499.8|7502.6|7499.8|7500.9|7498.1|77
1631868210000|2021-09-17 08:43:30|7502.4|7499.6|7502.9|7500.1|7502.9|7500.1|7501.9|7499.1|8
1631868220000|2021-09-17 08:43:40|7502.6|7499.8|7503.6|7500.8|7503.6|7500.8|7502.6|7499.8|5
1631868240000|2021-09-17 08:44:00|7503|7500.2|7501.9|7499.1|7503|7500.2|7501.9|7499.1|74
1631868250000|2021-09-17 08:44:10|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|1
1631868260000|2021-09-17 08:44:20|7501.2|7498.4|7501.6|7498.8|7502.1|7499.3|7501.2|7498.4|21
1631868270000|2021-09-17 08:44:30|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|0
1631868280000|2021-09-17 08:44:40|7501.6|7498.8|7501.2|7498.4|7501.6|7498.8|7501.2|7498.4|1
1631868290000|2021-09-17 08:44:50|7500.9|7498.1|7502.6|7499.8|7502.6|7499.8|7500.9|7498.1|30
1631868300000|2021-09-17 08:45:00|7502.8|7500|7501.9|7499.1|7503.6|7500.8|7501.4|7498.6|62
1631868310000|2021-09-17 08:45:10|7502.1|7499.3|7501.9|7499.1|7502.1|7499.3|7501.9|7499.1|4
1631868320000|2021-09-17 08:45:20|7502.1|7499.3|7501.9|7499.1|7502.6|7499.8|7501.9|7499.1|64
1631868330000|2021-09-17 08:45:30|7502.2|7499.4|7501.9|7499.1|7502.9|7500.1|7500.6|7497.8|57
1631868340000|2021-09-17 08:45:40|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.4|7498.6|80
1631868350000|2021-09-17 08:45:50|7501.9|7499.1|7501.9|7499.1|7502.6|7499.8|7501.9|7499.1|54
1631868360000|2021-09-17 08:46:00|7502.6|7499.8|7503.6|7500.8|7503.6|7500.8|7502.4|7499.6|2
1631868370000|2021-09-17 08:46:10|7502.9|7500.1|7502.6|7499.8|7503.6|7500.8|7502.6|7499.8|6
1631868380000|2021-09-17 08:46:20|||||||||1
1631868390000|2021-09-17 08:46:30|7502.9|7500.1|7503.4|7500.6|7503.6|7500.8|7501.9|7499.1|23
1631868400000|2021-09-17 08:46:40|7503.1|7500.3|7502.6|7499.8|7503.1|7500.3|7501.9|7499.1|4
1631868410000|2021-09-17 08:46:50|7502.1|7499.3|7502.9|7500.1|7502.9|7500.1|7500.6|7497.8|12
1631868420000|2021-09-17 08:47:00|7502.6|7499.8|7502.6|7499.8|7502.6|7499.8|7502.6|7499.8|1
1631868430000|2021-09-17 08:47:10|7502.3|7499.5|7501.4|7498.6|7502.3|7499.5|7500.4|7497.6|58
1631868440000|2021-09-17 08:47:20|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.2|7498.4|17
1631868450000|2021-09-17 08:47:30|7501.1|7498.3|7501.4|7498.6|7501.6|7498.8|7499.6|7496.8|13
1631868460000|2021-09-17 08:47:40|7501.6|7498.8|7502.6|7499.8|7502.6|7499.8|7501.6|7498.8|6
1631868470000|2021-09-17 08:47:50|7503.2|7500.4|7503.2|7500.4|7503.4|7500.6|7503.1|7500.3|1
1631868480000|2021-09-17 08:48:00|7502.6|7499.8|7504.2|7501.4|7504.2|7501.4|7502.6|7499.8|29
1631868490000|2021-09-17 08:48:10|7504.6|7501.8|7504.6|7501.8|7504.6|7501.8|7504.4|7501.6|236
1631868500000|2021-09-17 08:48:20|7505.2|7502.4|7505.6|7502.8|7506.2|7503.4|7505.2|7502.4|50
1631868510000|2021-09-17 08:48:30|7506.4|7503.6|7506.4|7503.6|7506.6|7503.8|7506.4|7503.6|8
1631868520000|2021-09-17 08:48:40|7506.2|7503.4|7504.4|7501.6|7506.6|7503.8|7504.4|7501.6|14
1631868530000|2021-09-17 08:48:50|7504.6|7501.8|7503.4|7500.6|7504.9|7502.1|7503.2|7500.4|15
1631868540000|2021-09-17 08:49:00|7503.6|7500.8|7503.6|7500.8|7504.2|7501.4|7503.6|7500.8|11
1631868550000|2021-09-17 08:49:10|7504.3|7501.5|7503.6|7500.8|7504.6|7501.8|7503.6|7500.8|22
1631868560000|2021-09-17 08:49:20|7503.4|7500.6|7503.1|7500.3|7503.4|7500.6|7503.1|7500.3|7
1631868570000|2021-09-17 08:49:30|7503.4|7500.6|7503.6|7500.8|7503.6|7500.8|7502.9|7500.1|1
1631868580000|2021-09-17 08:49:40|7503.4|7500.6|7503.9|7501.1|7503.9|7501.1|7503.4|7500.6|0
1631868590000|2021-09-17 08:49:50|7503.6|7500.8|7502.7|7499.9|7503.6|7500.8|7502.2|7499.4|32
1631868600000|2021-09-17 08:50:00|7502.4|7499.6|7500.9|7498.1|7502.6|7499.8|7500.4|7497.6|10
1631868610000|2021-09-17 08:50:10|7501.1|7498.3|7501.6|7498.8|7501.6|7498.8|7501.1|7498.3|0
1631868620000|2021-09-17 08:50:20|7501.8|7499|7502.4|7499.6|7502.9|7500.1|7501.8|7499|1
1631868630000|2021-09-17 08:50:30|7501.9|7499.1|7502.2|7499.4|7502.6|7499.8|7501.6|7498.8|11
1631868640000|2021-09-17 08:50:40|7501.6|7498.8|7501.9|7499.1|7501.9|7499.1|7501.2|7498.4|5
1631868650000|2021-09-17 08:50:50|7502.1|7499.3|7502.4|7499.6|7502.6|7499.8|7502.1|7499.3|1
1631868660000|2021-09-17 08:51:00|7502.2|7499.4|7502.9|7500.1|7502.9|7500.1|7502.1|7499.3|2
1631868670000|2021-09-17 08:51:10|7502.7|7499.9|7503.6|7500.8|7503.6|7500.8|7502.4|7499.6|2
1631868680000|2021-09-17 08:51:20|7503.2|7500.4|7503.6|7500.8|7503.6|7500.8|7503.2|7500.4|9
1631868700000|2021-09-17 08:51:40|7503.2|7500.4|7503.2|7500.4|7503.4|7500.6|7503.2|7500.4|10
1631868710000|2021-09-17 08:51:50|7503.6|7500.8|7502.9|7500.1|7503.6|7500.8|7502.9|7500.1|11
1631868720000|2021-09-17 08:52:00|7502.4|7499.6|7501.6|7498.8|7502.6|7499.8|7501.1|7498.3|11
1631868730000|2021-09-17 08:52:10|7501.4|7498.6|7501.4|7498.6|7501.4|7498.6|7501.2|7498.4|2
1631868740000|2021-09-17 08:52:20|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|7501.9|7499.1|0
1631868760000|2021-09-17 08:52:40|7502.2|7499.4|7499.9|7497.1|7502.2|7499.4|7499.9|7497.1|37
1631868770000|2021-09-17 08:52:50|7500.4|7497.6|7501.2|7498.4|7501.3|7498.5|7499.6|7496.8|34
1631868790000|2021-09-17 08:53:10|7500.9|7498.1|7500.6|7497.8|7500.9|7498.1|7500.6|7497.8|10
1631868800000|2021-09-17 08:53:20|7501.4|7498.6|7500.9|7498.1|7501.4|7498.6|7500.9|7498.1|6
1631868810000|2021-09-17 08:53:30|7501.4|7498.6|7502.4|7499.6|7502.6|7499.8|7501.4|7498.6|4
1631868820000|2021-09-17 08:53:40|7502.2|7499.4|7501.6|7498.8|7502.4|7499.6|7501.2|7498.4|6
1631868830000|2021-09-17 08:53:50|7502.1|7499.3|7502.9|7500.1|7502.9|7500.1|7502.1|7499.3|115
1631868840000|2021-09-17 08:54:00|7503.2|7500.4|7502.9|7500.1|7503.4|7500.6|7502.9|7500.1|35
1631868850000|2021-09-17 08:54:10|7502.2|7499.4|7501.9|7499.1|7502.2|7499.4|7501.9|7499.1|33
1631868860000|2021-09-17 08:54:20|7501.6|7498.8|7501.2|7498.4|7501.6|7498.8|7500.9|7498.1|10
1631868870000|2021-09-17 08:54:30|7501|7498.2|7496.6|7493.8|7501|7498.2|7496.2|7493.4|292
1631868880000|2021-09-17 08:54:40|7496.4|7493.6|7494.9|7492.1|7496.4|7493.6|7494.6|7491.8|15
1631868890000|2021-09-17 08:54:50|7495.4|7492.6|7495.9|7493.1|7496.9|7494.1|7495.4|7492.6|17
1631868900000|2021-09-17 08:55:00|7495.7|7492.9|7495.2|7492.4|7495.7|7492.9|7495.2|7492.4|4
1631868910000|2021-09-17 08:55:10|7495.9|7493.1|7496.9|7494.1|7496.9|7494.1|7495.9|7493.1|18
1631868920000|2021-09-17 08:55:20|7496.7|7493.9|7496.9|7494.1|7496.9|7494.1|7496.7|7493.9|2
1631868930000|2021-09-17 08:55:30|7496.6|7493.8|7497.2|7494.4|7497.2|7494.4|7496.6|7493.8|3
1631868940000|2021-09-17 08:55:40|7496.9|7494.1|7495.9|7493.1|7496.9|7494.1|7495.2|7492.4|17
1631868950000|2021-09-17 08:55:50|7495.4|7492.6|7494.4|7491.6|7495.4|7492.6|7493.6|7490.8|7
1631868960000|2021-09-17 08:56:00|7494.2|7491.4|7496.2|7493.4|7496.4|7493.6|7493.2|7490.4|88
1631868970000|2021-09-17 08:56:10|7495.9|7493.1|7495.9|7493.1|7497.9|7495.1|7495.2|7492.4|254
1631868980000|2021-09-17 08:56:20|7495.6|7492.8|7495.6|7492.8|7496.2|7493.4|7495.4|7492.6|19
1631868990000|2021-09-17 08:56:30|7495.9|7493.1|7497.2|7494.4|7497.4|7494.6|7495.9|7493.1|51
1631869000000|2021-09-17 08:56:40|7496.9|7494.1|7493.4|7490.6|7496.9|7494.1|7493.2|7490.4|56
1631869010000|2021-09-17 08:56:50|7493.9|7491.1|7494.2|7491.4|7494.4|7491.6|7493.9|7491.1|0
1631869020000|2021-09-17 08:57:00|7493.9|7491.1|7490.6|7487.8|7493.9|7491.1|7489.2|7486.4|52
1631869030000|2021-09-17 08:57:10|7490.4|7487.6|7489.2|7486.4|7491.4|7488.6|7489.2|7486.4|18
1631869040000|2021-09-17 08:57:20|7490.4|7487.6|7489.9|7487.1|7490.9|7488.1|7489.7|7486.9|36
1631869050000|2021-09-17 08:57:30|7489.6|7486.8|7490.9|7488.1|7490.9|7488.1|7489.6|7486.8|12
1631869060000|2021-09-17 08:57:40|7490.6|7487.8|7490.9|7488.1|7490.9|7488.1|7490.2|7487.4|9
1631869080000|2021-09-17 08:58:00|7489.9|7487.1|7488.9|7486.1|7489.9|7487.1|7487.5|7484.7|40
1631869090000|2021-09-17 08:58:10|7488|7485.2|7486.2|7483.4|7488|7485.2|7485.9|7483.1|57
1631869100000|2021-09-17 08:58:20|7485.4|7482.6|7485.2|7482.4|7485.5|7482.7|7485.2|7482.4|2
1631869110000|2021-09-17 08:58:30|7485.4|7482.6|7485.2|7482.4|7485.9|7483.1|7485.2|7482.4|12
1631869120000|2021-09-17 08:58:40|7485.9|7483.1|7486.2|7483.4|7486.4|7483.6|7485.9|7483.1|17
1631869130000|2021-09-17 08:58:50|7485.7|7482.9|7486.9|7484.1|7486.9|7484.1|7484.9|7482.1|94
1631869140000|2021-09-17 08:59:00|7487.2|7484.4|7487.2|7484.4|7487.4|7484.6|7486.4|7483.6|18
1631869150000|2021-09-17 08:59:10|7487.4|7484.6|7490.4|7487.6|7490.4|7487.6|7487.4|7484.6|46
1631869160000|2021-09-17 08:59:20|7491|7488.2|7491.2|7488.4|7491.2|7488.4|7491|7488.2|15
1631869170000|2021-09-17 08:59:30|7490.9|7488.1|7491.4|7488.6|7491.5|7488.7|7490.9|7488.1|3
1631869180000|2021-09-17 08:59:40|7491.5|7488.7|7492.4|7489.6|7492.4|7489.6|7491.5|7488.7|27
1631869190000|2021-09-17 08:59:50|7492.2|7489.4|7492.4|7489.6|7492.5|7489.7|7492.2|7489.4|3
1631869200000|2021-09-17 09:00:00|7492.5|7489.7|7490.9|7488.1|7493.2|7490.4|7490.9|7488.1|35
1631869210000|2021-09-17 09:00:10|7490.4|7487.6|7490.2|7487.4|7490.5|7487.7|7489.9|7487.1|5
1631869220000|2021-09-17 09:00:20|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|1
1631869230000|2021-09-17 09:00:30|7488.9|7486.1|7488.5|7485.7|7488.9|7486.1|7487.9|7485.1|39
1631869240000|2021-09-17 09:00:40|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|4
1631869250000|2021-09-17 09:00:50|7490.2|7487.4|7491.5|7488.7|7491.5|7488.7|7490.2|7487.4|11
1631869260000|2021-09-17 09:01:00|7491.9|7489.1|7493.9|7491.1|7494.5|7491.7|7491.9|7489.1|24
1631869270000|2021-09-17 09:01:10|7493.5|7490.7|7492.9|7490.1|7493.5|7490.7|7492.2|7489.4|24
1631869290000|2021-09-17 09:01:30|7491.7|7488.9|7491.5|7488.7|7491.7|7488.9|7491.5|7488.7|13
1631869300000|2021-09-17 09:01:40|7491.9|7489.1|7491.2|7488.4|7491.9|7489.1|7490.9|7488.1|8
1631869310000|2021-09-17 09:01:50|7490.9|7488.1|7490.9|7488.1|7491|7488.2|7490.9|7488.1|3
1631869320000|2021-09-17 09:02:00|7491.5|7488.7|7492.2|7489.4|7492.5|7489.7|7491.5|7488.7|11
1631869330000|2021-09-17 09:02:10|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|0
1631869340000|2021-09-17 09:02:20|7491.5|7488.7|7491.8|7489|7492|7489.2|7491.5|7488.7|2
1631869350000|2021-09-17 09:02:30|7492|7489.2|7494|7491.2|7494|7491.2|7491.8|7489|62
1631869360000|2021-09-17 09:02:40|7494.5|7491.7|7494|7491.2|7494.5|7491.7|7492.8|7490|60
1631869370000|2021-09-17 09:02:50|7494.2|7491.4|7498.7|7495.9|7499|7496.2|7494.2|7491.4|53
1631869380000|2021-09-17 09:03:00|7499|7496.2|7500.5|7497.7|7500.5|7497.7|7498.5|7495.7|69
1631869390000|2021-09-17 09:03:10|7500.8|7498|7498|7495.2|7500.8|7498|7497.8|7495|46
1631869400000|2021-09-17 09:03:20|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|1
1631869410000|2021-09-17 09:03:30|7498.8|7496|7499.5|7496.7|7499.5|7496.7|7498.8|7496|33
1631869420000|2021-09-17 09:03:40|7499.2|7496.4|7499.8|7497|7501|7498.2|7499|7496.2|43
1631869430000|2021-09-17 09:03:50|7500|7497.2|7500.8|7498|7501|7498.2|7500|7497.2|20
1631869440000|2021-09-17 09:04:00|7500.5|7497.7|7500.5|7497.7|7500.5|7497.7|7499.5|7496.7|25
1631869450000|2021-09-17 09:04:10|7499.8|7497|7497.8|7495|7499.8|7497|7497.8|7495|23
1631869460000|2021-09-17 09:04:20|7498|7495.2|7497.8|7495|7498|7495.2|7497.8|7495|3
1631869470000|2021-09-17 09:04:30|7497.5|7494.7|7496.5|7493.7|7497.5|7494.7|7496.5|7493.7|8
1631869480000|2021-09-17 09:04:40|7496.2|7493.4|7496.5|7493.7|7496.5|7493.7|7496|7493.2|14
1631869490000|2021-09-17 09:04:50|7497.3|7494.5|7497.8|7495|7497.8|7495|7497.3|7494.5|23
1631869500000|2021-09-17 09:05:00|7498|7495.2|7498.2|7495.4|7498.2|7495.4|7496.8|7494|36
1631869510000|2021-09-17 09:05:10|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|7498.5|7495.7|0
1631869520000|2021-09-17 09:05:20|7497.5|7494.7|7497|7494.2|7497.5|7494.7|7496.8|7494|32
1631869530000|2021-09-17 09:05:30|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|7497.5|7494.7|42
1631869540000|2021-09-17 09:05:40|7498.5|7495.7|7497.8|7495|7498.5|7495.7|7497.8|7495|62
1631869550000|2021-09-17 09:05:50|7498.5|7495.7|7497.5|7494.7|7498.5|7495.7|7497.5|7494.7|12
1631869560000|2021-09-17 09:06:00|||||||||1
1631869570000|2021-09-17 09:06:10|7496.8|7494|7495.5|7492.7|7496.8|7494|7495.5|7492.7|24
1631869580000|2021-09-17 09:06:20|7494.5|7491.7|7494.5|7491.7|7495.3|7492.5|7494.5|7491.7|8
1631869590000|2021-09-17 09:06:30|7495|7492.2|7495.5|7492.7|7495.5|7492.7|7495|7492.2|3
1631869600000|2021-09-17 09:06:40|7495.8|7493|7495.8|7493|7495.8|7493|7495.8|7493|1
1631869610000|2021-09-17 09:06:50|7495.5|7492.7|7494.8|7492|7495.8|7493|7494.8|7492|17
1631869620000|2021-09-17 09:07:00|7495|7492.2|7493.8|7491|7495|7492.2|7493.3|7490.5|29
1631869630000|2021-09-17 09:07:10|7492.8|7490|7494.5|7491.7|7494.5|7491.7|7492.8|7490|21
1631869640000|2021-09-17 09:07:20|7494|7491.2|7493.8|7491|7494|7491.2|7493.8|7491|18
1631869650000|2021-09-17 09:07:30|7494|7491.2|7493.5|7490.7|7494|7491.2|7493.5|7490.7|6
1631869660000|2021-09-17 09:07:40|7494.5|7491.7|7494.8|7492|7495|7492.2|7494.5|7491.7|2
1631869680000|2021-09-17 09:08:00|7494.5|7491.7|7494.5|7491.7|7495|7492.2|7494.5|7491.7|9
1631869690000|2021-09-17 09:08:10|7494.2|7491.4|7491.8|7489|7494.2|7491.4|7490.8|7488|14
1631869700000|2021-09-17 09:08:20|7492|7489.2|7492|7489.2|7492|7489.2|7491.8|7489|3
1631869710000|2021-09-17 09:08:30|7491.8|7489|7490.8|7488|7492|7489.2|7490.8|7488|22
1631869720000|2021-09-17 09:08:40|7490.5|7487.7|7490.8|7488|7491|7488.2|7490.5|7487.7|40
1631869730000|2021-09-17 09:08:50|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7488.8|7486|18
1631869740000|2021-09-17 09:09:00|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|18
1631869750000|2021-09-17 09:09:10|||||||||1
1631869760000|2021-09-17 09:09:20|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.1|7487.3|24
1631869770000|2021-09-17 09:09:30|7490.2|7487.4|7489.8|7487|7490.2|7487.4|7489.8|7487|2
1631869780000|2021-09-17 09:09:40|7489.5|7486.7|7489.5|7486.7|7490.5|7487.7|7489.5|7486.7|15
1631869790000|2021-09-17 09:09:50|7489.3|7486.5|7490.8|7488|7490.8|7488|7488.5|7485.7|42
1631869800000|2021-09-17 09:10:00|7490.5|7487.7|7489.8|7487|7492|7489.2|7489.8|7487|25
1631869810000|2021-09-17 09:10:10|7489|7486.2|7488.5|7485.7|7489|7486.2|7488.5|7485.7|2
1631869820000|2021-09-17 09:10:20|||||||||3
1631869830000|2021-09-17 09:10:30|7489|7486.2|7488.8|7486|7489|7486.2|7488.8|7486|0
1631869840000|2021-09-17 09:10:40|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7
1631869850000|2021-09-17 09:10:50|7489|7486.2|7488.5|7485.7|7489|7486.2|7488.5|7485.7|9
1631869860000|2021-09-17 09:11:00|7488.1|7485.3|7491.5|7488.7|7491.5|7488.7|7487.5|7484.7|75
1631869870000|2021-09-17 09:11:10|7490.8|7488|7490.5|7487.7|7491|7488.2|7490.5|7487.7|12
1631869880000|2021-09-17 09:11:20|7490.1|7487.3|7489.8|7487|7490.1|7487.3|7489.8|7487|9
1631869890000|2021-09-17 09:11:30|7490.1|7487.3|7491.1|7488.3|7491.1|7488.3|7490.1|7487.3|6
1631869900000|2021-09-17 09:11:40|7490.5|7487.7|7490.8|7488|7490.8|7488|7490.1|7487.3|37
1631869910000|2021-09-17 09:11:50|7491.8|7489|7492.5|7489.7|7492.5|7489.7|7491.8|7489|6
1631869920000|2021-09-17 09:12:00|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|6
1631869930000|2021-09-17 09:12:10|7491.1|7488.3|7489.5|7486.7|7491.1|7488.3|7489.3|7486.5|18
1631869940000|2021-09-17 09:12:20|7488.5|7485.7|7488.2|7485.4|7489.3|7486.5|7488.1|7485.3|54
1631869950000|2021-09-17 09:12:30|7488.5|7485.7|7490.5|7487.7|7490.5|7487.7|7487|7484.2|41
1631869960000|2021-09-17 09:12:40|7490.1|7487.3|7489.9|7487.1|7490.1|7487.3|7489.5|7486.7|43
1631869970000|2021-09-17 09:12:50|7490.5|7487.7|7490.5|7487.7|7491|7488.2|7490.5|7487.7|9
1631869980000|2021-09-17 09:13:00|7490.1|7487.3|7488.5|7485.7|7490.1|7487.3|7488.3|7485.5|20
1631869990000|2021-09-17 09:13:10|7488.8|7486|7489.5|7486.7|7489.5|7486.7|7488.8|7486|6
1631870000000|2021-09-17 09:13:20|||||||||1
1631870010000|2021-09-17 09:13:30|7489.1|7486.3|7488.8|7486|7489.1|7486.3|7488.8|7486|25
1631870020000|2021-09-17 09:13:40|7488.5|7485.7|7485.8|7483|7488.5|7485.7|7485.8|7483|3
1631870030000|2021-09-17 09:13:50|7485.5|7482.7|7476.5|7473.7|7485.5|7482.7|7475|7472.2|419
1631870040000|2021-09-17 09:14:00|7475.1|7472.3|7477|7474.2|7477.1|7474.3|7474.8|7472|36
1631870050000|2021-09-17 09:14:10|7477.2|7474.4|7478|7475.2|7479|7476.2|7476.5|7473.7|46
1631870060000|2021-09-17 09:14:20|7477.8|7475|7478|7475.2|7478|7475.2|7477.5|7474.7|3
1631870070000|2021-09-17 09:14:30|7477.5|7474.7|7476.8|7474|7477.5|7474.7|7475.8|7473|54
1631870080000|2021-09-17 09:14:40|7476.5|7473.7|7472.5|7469.7|7476.5|7473.7|7469.8|7467|116
1631870090000|2021-09-17 09:14:50|7472.2|7469.4|7473.8|7471|7474.5|7471.7|7471|7468.2|27
1631870100000|2021-09-17 09:15:00|7473.5|7470.7|7473.3|7470.5|7474.5|7471.7|7471.8|7469|34
1631870110000|2021-09-17 09:15:10|7472.8|7470|7469.8|7467|7472.8|7470|7469.5|7466.7|35
1631870120000|2021-09-17 09:15:20|7469.5|7466.7|7464.8|7462|7469.5|7466.7|7464.8|7462|81
1631870130000|2021-09-17 09:15:30|7464.5|7461.7|7467.5|7464.7|7467.5|7464.7|7464.5|7461.7|74
1631870140000|2021-09-17 09:15:40|7467.3|7464.5|7465.8|7463|7467.5|7464.7|7465.3|7462.5|14
1631870150000|2021-09-17 09:15:50|7466.5|7463.7|7468.2|7465.4|7468.2|7465.4|7466.5|7463.7|23
1631870160000|2021-09-17 09:16:00|7468.8|7466|7468.5|7465.7|7469|7466.2|7467.1|7464.3|34
1631870170000|2021-09-17 09:16:10|7468.8|7466|7470.3|7467.5|7470.5|7467.7|7468.8|7466|3
1631870180000|2021-09-17 09:16:20|7470.5|7467.7|7468.5|7465.7|7470.7|7467.9|7468.3|7465.5|29
1631870190000|2021-09-17 09:16:30|7468.7|7465.9|7469.3|7466.5|7470|7467.2|7468.7|7465.9|25
1631870200000|2021-09-17 09:16:40|7469.2|7466.4|7473.5|7470.7|7473.5|7470.7|7469.2|7466.4|21
1631870210000|2021-09-17 09:16:50|7472.5|7469.7|7472.5|7469.7|7472.5|7469.7|7472|7469.2|9
1631870220000|2021-09-17 09:17:00|7472.7|7469.9|7471.8|7469|7474.8|7472|7471.5|7468.7|57
1631870230000|2021-09-17 09:17:10|7472|7469.2|7471|7468.2|7472|7469.2|7470|7467.2|9
1631870240000|2021-09-17 09:17:20|7470.5|7467.7|7474.5|7471.7|7474.5|7471.7|7470.5|7467.7|17
1631870250000|2021-09-17 09:17:30|7474.7|7471.9|7478|7475.2|7478.5|7475.7|7473.5|7470.7|65
1631870260000|2021-09-17 09:17:40|7478.5|7475.7|7476.8|7474|7478.5|7475.7|7476.5|7473.7|48
1631870270000|2021-09-17 09:17:50|7476.2|7473.4|7476.8|7474|7476.8|7474|7475.5|7472.7|13
1631870280000|2021-09-17 09:18:00|7475.8|7473|7478.2|7475.4|7478.2|7475.4|7474.8|7472|16
1631870290000|2021-09-17 09:18:10|7478.5|7475.7|7484.5|7481.7|7485.5|7482.7|7478.5|7475.7|69
1631870300000|2021-09-17 09:18:20|7484.3|7481.5|7482.8|7480|7484.5|7481.7|7482|7479.2|26
1631870310000|2021-09-17 09:18:30|7482.5|7479.7|7481.5|7478.7|7482.5|7479.7|7481.3|7478.5|15
1631870320000|2021-09-17 09:18:40|7482|7479.2|7481.3|7478.5|7482|7479.2|7480.8|7478|10
1631870330000|2021-09-17 09:18:50|7481.1|7478.3|7481.5|7478.7|7481.5|7478.7|7480.7|7477.9|12
1631870340000|2021-09-17 09:19:00|7482.5|7479.7|7483.1|7480.3|7484.5|7481.7|7482.5|7479.7|17
1631870350000|2021-09-17 09:19:10|7482.8|7480|7483|7480.2|7484.5|7481.7|7482.8|7480|13
1631870360000|2021-09-17 09:19:20|7483.3|7480.5|7482.5|7479.7|7483.5|7480.7|7481.7|7478.9|6
1631870370000|2021-09-17 09:19:30|7482|7479.2|7481.8|7479|7483.5|7480.7|7481.8|7479|3
1631870380000|2021-09-17 09:19:40|7482.5|7479.7|7483.5|7480.7|7483.5|7480.7|7481.5|7478.7|30
1631870390000|2021-09-17 09:19:50|7483.7|7480.9|7483.5|7480.7|7484|7481.2|7483.5|7480.7|2
1631870400000|2021-09-17 09:20:00|7482.1|7479.3|7481.5|7478.7|7482.5|7479.7|7481|7478.2|11
1631870410000|2021-09-17 09:20:10|7480.8|7478|7480.8|7478|7481.5|7478.7|7480.8|7478|11
1631870420000|2021-09-17 09:20:20|7480.5|7477.7|7480.5|7477.7|7480.5|7477.7|7480.1|7477.3|14
1631870430000|2021-09-17 09:20:30|7480.3|7477.5|7482.5|7479.7|7482.5|7479.7|7480.3|7477.5|19
1631870440000|2021-09-17 09:20:40|7483.1|7480.3|7483.5|7480.7|7483.5|7480.7|7483.1|7480.3|38
1631870450000|2021-09-17 09:20:50|7484.5|7481.7|7484.5|7481.7|7485.5|7482.7|7484.5|7481.7|21
1631870460000|2021-09-17 09:21:00|7485.5|7482.7|7484|7481.2|7487.8|7485|7484|7481.2|116
1631870470000|2021-09-17 09:21:10|7483.8|7481|7482.5|7479.7|7483.8|7481|7482.1|7479.3|13
1631870480000|2021-09-17 09:21:20|7482.1|7479.3|7482.5|7479.7|7482.8|7480|7482.1|7479.3|4
1631870490000|2021-09-17 09:21:30|7482.8|7480|7483.5|7480.7|7483.5|7480.7|7482.8|7480|9
1631870500000|2021-09-17 09:21:40|7483|7480.2|7483.5|7480.7|7484.2|7481.4|7483|7480.2|10
1631870510000|2021-09-17 09:21:50|7483.3|7480.5|7483|7480.2|7483.5|7480.7|7482.8|7480|22
1631870520000|2021-09-17 09:22:00|7482.8|7480|7482.8|7480|7483|7480.2|7482.3|7479.5|11
1631870530000|2021-09-17 09:22:10|7483.3|7480.5|7484.5|7481.7|7484.5|7481.7|7483.3|7480.5|10
1631870540000|2021-09-17 09:22:20|7485|7482.2|7486.1|7483.3|7486.3|7483.5|7485|7482.2|15
1631870550000|2021-09-17 09:22:30|7486.5|7483.7|7486.8|7484|7487.3|7484.5|7486.5|7483.7|23
1631870560000|2021-09-17 09:22:40|7486.5|7483.7|7488.1|7485.3|7489.1|7486.3|7486.5|7483.7|61
1631870570000|2021-09-17 09:22:50|7488.5|7485.7|7488.1|7485.3|7489.1|7486.3|7488.1|7485.3|9
1631870580000|2021-09-17 09:23:00|7487.5|7484.7|7489.1|7486.3|7489.1|7486.3|7487.3|7484.5|30
1631870590000|2021-09-17 09:23:10|7490.1|7487.3|7489.1|7486.3|7490.1|7487.3|7489.1|7486.3|36
1631870600000|2021-09-17 09:23:20|7488.6|7485.8|7488.1|7485.3|7489.1|7486.3|7487.8|7485|25
1631870610000|2021-09-17 09:23:30|7488.8|7486|7489.3|7486.5|7489.6|7486.8|7488.8|7486|8
1631870620000|2021-09-17 09:23:40|7489.8|7487|7490.8|7488|7490.8|7488|7489.8|7487|186
1631870630000|2021-09-17 09:23:50|7491.5|7488.7|7488.8|7486|7491.8|7489|7488.8|7486|13
1631870640000|2021-09-17 09:24:00|7488.5|7485.7|7486.8|7484|7488.5|7485.7|7486.8|7484|33
1631870650000|2021-09-17 09:24:10|7486.1|7483.3|7487.1|7484.3|7487.3|7484.5|7486.1|7483.3|2
1631870660000|2021-09-17 09:24:20|7486.3|7483.5|7486.8|7484|7486.8|7484|7485.8|7483|1
1631870670000|2021-09-17 09:24:30|7487|7484.2|7487.3|7484.5|7487.5|7484.7|7487|7484.2|7
1631870680000|2021-09-17 09:24:40|7487.5|7484.7|7488.6|7485.8|7489.1|7486.3|7487.3|7484.5|11
1631870690000|2021-09-17 09:24:50|7488.5|7485.7|7487.8|7485|7488.5|7485.7|7487.8|7485|17
1631870700000|2021-09-17 09:25:00|7488|7485.2|7487.3|7484.5|7488|7485.2|7487.1|7484.3|2
1631870710000|2021-09-17 09:25:10|7487.1|7484.3|7485.6|7482.8|7487.1|7484.3|7485.3|7482.5|2
1631870720000|2021-09-17 09:25:20|7485.1|7482.3|7485.3|7482.5|7485.3|7482.5|7484.8|7482|3
1631870730000|2021-09-17 09:25:30|7484.8|7482|7482.3|7479.5|7484.8|7482|7482.3|7479.5|23
1631870740000|2021-09-17 09:25:40|7482.1|7479.3|7481.1|7478.3|7482.1|7479.3|7481.1|7478.3|5
1631870750000|2021-09-17 09:25:50|7480.8|7478|7479.1|7476.3|7480.8|7478|7479|7476.2|14
1631870760000|2021-09-17 09:26:00|7478.8|7476|7479.3|7476.5|7479.8|7477|7477.3|7474.5|6
1631870770000|2021-09-17 09:26:10|7479.1|7476.3|7477.1|7474.3|7479.6|7476.8|7476.4|7473.6|280
1631870780000|2021-09-17 09:26:20|7477.4|7474.6|7475.4|7472.6|7477.4|7474.6|7474.4|7471.6|170
1631870790000|2021-09-17 09:26:30|7475.7|7472.9|7478.4|7475.6|7478.4|7475.6|7474.7|7471.9|45
1631870800000|2021-09-17 09:26:40|7477.7|7474.9|7478.1|7475.3|7478.4|7475.6|7477.7|7474.9|40
1631870810000|2021-09-17 09:26:50|7479.1|7476.3|7477.7|7474.9|7479.7|7476.9|7477.7|7474.9|18
1631870820000|2021-09-17 09:27:00|7477.1|7474.3|7475.9|7473.1|7477.1|7474.3|7475.1|7472.3|17
1631870830000|2021-09-17 09:27:10|7475.7|7472.9|7472.7|7469.9|7475.7|7472.9|7471|7468.2|29
1631870840000|2021-09-17 09:27:20|7472.4|7469.6|7472.7|7469.9|7473.7|7470.9|7470.7|7467.9|59
1631870850000|2021-09-17 09:27:30|7472.4|7469.6|7472.1|7469.3|7472.4|7469.6|7471.4|7468.6|11
1631870860000|2021-09-17 09:27:40|7472.7|7469.9|7474.4|7471.6|7474.4|7471.6|7472.7|7469.9|13
1631870870000|2021-09-17 09:27:50|7473.7|7470.9|7474.4|7471.6|7474.4|7471.6|7473.7|7470.9|7
1631870880000|2021-09-17 09:28:00|7474.7|7471.9|7474.4|7471.6|7475.4|7472.6|7473.9|7471.1|17
1631870890000|2021-09-17 09:28:10|7475.4|7472.6|7474.7|7471.9|7475.4|7472.6|7474.4|7471.6|6
1631870900000|2021-09-17 09:28:20|7475|7472.2|7474.7|7471.9|7475.4|7472.6|7474.7|7471.9|6
1631870910000|2021-09-17 09:28:30|7475.4|7472.6|7473.4|7470.6|7475.4|7472.6|7473.4|7470.6|16
1631870920000|2021-09-17 09:28:40|7473.9|7471.1|7473.9|7471.1|7474|7471.2|7473.4|7470.6|7
1631870930000|2021-09-17 09:28:50|7474.1|7471.3|7473.7|7470.9|7474.1|7471.3|7473.4|7470.6|4
1631870940000|2021-09-17 09:29:00|7473.4|7470.6|7472.4|7469.6|7473.4|7470.6|7471.4|7468.6|18
1631870950000|2021-09-17 09:29:10|7472.1|7469.3|7475.4|7472.6|7475.4|7472.6|7471.4|7468.6|92
1631870960000|2021-09-17 09:29:20|7476.1|7473.3|7476.7|7473.9|7476.7|7473.9|7475.7|7472.9|8
1631870970000|2021-09-17 09:29:30|7476.9|7474.1|7476.7|7473.9|7476.9|7474.1|7476.7|7473.9|1
1631870980000|2021-09-17 09:29:40|7476.4|7473.6|7475.7|7472.9|7476.4|7473.6|7475.7|7472.9|40
1631870990000|2021-09-17 09:29:50|7476.1|7473.3|7477.7|7474.9|7478.4|7475.6|7476.1|7473.3|9
1631871000000|2021-09-17 09:30:00|7477.4|7474.6|7476.4|7473.6|7477.4|7474.6|7476.4|7473.6|15
1631871010000|2021-09-17 09:30:10|7476.9|7474.1|7478.2|7475.4|7478.7|7475.9|7476.9|7474.1|52
1631871020000|2021-09-17 09:30:20|7478.1|7475.3|7473.7|7470.9|7478.4|7475.6|7472.7|7469.9|32
1631871030000|2021-09-17 09:30:30|7474.4|7471.6|7474.4|7471.6|7474.4|7471.6|7473.4|7470.6|16
1631871040000|2021-09-17 09:30:40|7474.9|7472.1|7475.4|7472.6|7475.4|7472.6|7474.7|7471.9|34
1631871050000|2021-09-17 09:30:50|7475.7|7472.9|7474.1|7471.3|7476.2|7473.4|7472.4|7469.6|49
1631871060000|2021-09-17 09:31:00|7473.9|7471.1|7473.4|7470.6|7473.9|7471.1|7473.4|7470.6|23
1631871070000|2021-09-17 09:31:10|7473.6|7470.8|7474.1|7471.3|7474.1|7471.3|7472.4|7469.6|17
1631871080000|2021-09-17 09:31:20|7473.4|7470.6|7471.9|7469.1|7473.4|7470.6|7471.7|7468.9|30
1631871090000|2021-09-17 09:31:30|7471.7|7468.9|7472.1|7469.3|7472.1|7469.3|7470.7|7467.9|4
1631871100000|2021-09-17 09:31:40|7471.9|7469.1|7473.4|7470.6|7474.1|7471.3|7471.9|7469.1|6
1631871110000|2021-09-17 09:31:50|7473.7|7470.9|7474.1|7471.3|7474.1|7471.3|7473.7|7470.9|18
1631871120000|2021-09-17 09:32:00|7473.7|7470.9|7474.1|7471.3|7475.6|7472.8|7473.4|7470.6|19
1631871130000|2021-09-17 09:32:10|7473.8|7471|7472.1|7469.3|7473.8|7471|7471.9|7469.1|7
1631871140000|2021-09-17 09:32:20|7471.7|7468.9|7471.4|7468.6|7472.1|7469.3|7470.7|7467.9|10
1631871150000|2021-09-17 09:32:30|7471.7|7468.9|7475.1|7472.3|7475.1|7472.3|7471.7|7468.9|43
1631871160000|2021-09-17 09:32:40|7474.7|7471.9|7474.2|7471.4|7474.7|7471.9|7472.9|7470.1|50
1631871170000|2021-09-17 09:32:50|7473.7|7470.9|7473.7|7470.9|7475.4|7472.6|7473.7|7470.9|40
1631871180000|2021-09-17 09:33:00|7474.1|7471.3|7475.1|7472.3|7475.1|7472.3|7473.7|7470.9|18
1631871190000|2021-09-17 09:33:10|7475.7|7472.9|7474.2|7471.4|7475.7|7472.9|7474.2|7471.4|11
1631871200000|2021-09-17 09:33:20|7473.9|7471.1|7475.9|7473.1|7475.9|7473.1|7473.9|7471.1|12
1631871210000|2021-09-17 09:33:30|7476.1|7473.3|7475.6|7472.8|7476.1|7473.3|7475.4|7472.6|1
1631871220000|2021-09-17 09:33:40|7475.4|7472.6|7473.4|7470.6|7475.4|7472.6|7472.7|7469.9|8
1631871230000|2021-09-17 09:33:50|7472.9|7470.1|7471.9|7469.1|7473.1|7470.3|7471.9|7469.1|12
1631871240000|2021-09-17 09:34:00|7472.2|7469.4|7469.7|7466.9|7472.2|7469.4|7466.9|7464.1|252
1631871250000|2021-09-17 09:34:10|7469.1|7466.3|7470.7|7467.9|7470.9|7468.1|7468.9|7466.1|3
1631871260000|2021-09-17 09:34:20|7470|7467.2|7470.9|7468.1|7471.2|7468.4|7469.7|7466.9|2
1631871270000|2021-09-17 09:34:30|7471.2|7468.4|7470.7|7467.9|7471.7|7468.9|7470.2|7467.4|38
1631871280000|2021-09-17 09:34:40|7470.9|7468.1|7472.9|7470.1|7473.2|7470.4|7470.9|7468.1|15
1631871290000|2021-09-17 09:34:50|7472.7|7469.9|7474.4|7471.6|7474.4|7471.6|7472.4|7469.6|54
1631871300000|2021-09-17 09:35:00|7474.7|7471.9|7475.4|7472.6|7476.1|7473.3|7474.4|7471.6|19
1631871310000|2021-09-17 09:35:10|7474.4|7471.6|7475.4|7472.6|7475.4|7472.6|7473.4|7470.6|7
1631871320000|2021-09-17 09:35:20|7474.9|7472.1|7475.4|7472.6|7475.4|7472.6|7474.9|7472.1|10
1631871330000|2021-09-17 09:35:30|7475.2|7472.4|7474.4|7471.6|7475.4|7472.6|7474.4|7471.6|4
1631871340000|2021-09-17 09:35:40|7474.1|7471.3|7475.6|7472.8|7475.6|7472.8|7474.1|7471.3|42
1631871350000|2021-09-17 09:35:50|7475.4|7472.6|7476.1|7473.3|7476.6|7473.8|7475.4|7472.6|3
1631871360000|2021-09-17 09:36:00|7475.9|7473.1|7476.1|7473.3|7476.1|7473.3|7475.6|7472.8|2
1631871370000|2021-09-17 09:36:10|7475.6|7472.8|7476.1|7473.3|7476.7|7473.9|7475.4|7472.6|14
1631871380000|2021-09-17 09:36:20|7475.6|7472.8|7475.4|7472.6|7475.6|7472.8|7475.4|7472.6|1
1631871390000|2021-09-17 09:36:30|7474.9|7472.1|7475.4|7472.6|7475.4|7472.6|7474.9|7472.1|7
1631871400000|2021-09-17 09:36:40|7476.1|7473.3|7476.1|7473.3|7476.4|7473.6|7475.9|7473.1|3
1631871410000|2021-09-17 09:36:50|7475.9|7473.1|7476.1|7473.3|7476.1|7473.3|7475.4|7472.6|12
1631871420000|2021-09-17 09:37:00|7476.4|7473.6|7478.7|7475.9|7479.4|7476.6|7476.4|7473.6|16
1631871430000|2021-09-17 09:37:10|7477.5|7474.7|7477.1|7474.3|7478.4|7475.6|7476.3|7473.5|9
1631871440000|2021-09-17 09:37:20|7477.6|7474.8|7476.9|7474.1|7477.9|7475.1|7476.9|7474.1|6
1631871450000|2021-09-17 09:37:30|7476.7|7473.9|7477.9|7475.1|7477.9|7475.1|7476.7|7473.9|3
1631871460000|2021-09-17 09:37:40|7477.7|7474.9|7478.1|7475.3|7478.4|7475.6|7477.7|7474.9|0
1631871470000|2021-09-17 09:37:50|7477.9|7475.1|7480.1|7477.3|7480.4|7477.6|7477.9|7475.1|6
1631871480000|2021-09-17 09:38:00|7480.7|7477.9|7482.7|7479.9|7483.2|7480.4|7478.7|7475.9|81
1631871490000|2021-09-17 09:38:10|7482.1|7479.3|7481.1|7478.3|7482.1|7479.3|7478.2|7475.4|153
1631871500000|2021-09-17 09:38:20|7481.2|7478.4|7480.7|7477.9|7481.2|7478.4|7480.7|7477.9|0
1631871510000|2021-09-17 09:38:30|7480.4|7477.6|7482.4|7479.6|7482.4|7479.6|7480.4|7477.6|14
1631871520000|2021-09-17 09:38:40|7482.9|7480.1|7481.9|7479.1|7483.4|7480.6|7481.7|7478.9|20
1631871530000|2021-09-17 09:38:50|7481.7|7478.9|7480.7|7477.9|7482.4|7479.6|7480.7|7477.9|35
1631871540000|2021-09-17 09:39:00|7480.6|7477.8|7482.4|7479.6|7482.9|7480.1|7479.7|7476.9|61
1631871560000|2021-09-17 09:39:20|7482|7479.2|7483.7|7480.9|7483.7|7480.9|7481.7|7478.9|8
1631871570000|2021-09-17 09:39:30|7483.4|7480.6|7482.7|7479.9|7483.4|7480.6|7482.7|7479.9|2
1631871580000|2021-09-17 09:39:40|7483.1|7480.3|7483.7|7480.9|7486.4|7483.6|7483.1|7480.3|15
1631871590000|2021-09-17 09:39:50|7483.1|7480.3|7482.2|7479.4|7483.4|7480.6|7482.2|7479.4|7
1631871600000|2021-09-17 09:40:00|7481.9|7479.1|7481.7|7478.9|7483.3|7480.5|7481.7|7478.9|20
1631871610000|2021-09-17 09:40:10|7481.5|7478.7|7479.7|7476.9|7481.5|7478.7|7479.7|7476.9|32
1631871620000|2021-09-17 09:40:20|7480.7|7477.9|7482.1|7479.3|7482.1|7479.3|7480.4|7477.6|11
1631871630000|2021-09-17 09:40:30|7482.4|7479.6|7481.9|7479.1|7482.7|7479.9|7481.7|7478.9|24
1631871640000|2021-09-17 09:40:40|7481.4|7478.6|7484.4|7481.6|7485.2|7482.4|7481.4|7478.6|10
1631871650000|2021-09-17 09:40:50|7483.9|7481.1|7483.9|7481.1|7484.1|7481.3|7483.9|7481.1|4
1631871660000|2021-09-17 09:41:00|7483.7|7480.9|7483.9|7481.1|7484.4|7481.6|7483.7|7480.9|14
1631871670000|2021-09-17 09:41:10|7484.7|7481.9|7484.7|7481.9|7484.9|7482.1|7484.7|7481.9|0
1631871680000|2021-09-17 09:41:20|7485.7|7482.9|7486.3|7483.5|7486.3|7483.5|7485.4|7482.6|7
1631871690000|2021-09-17 09:41:30|7486.9|7484.1|7484.2|7481.4|7486.9|7484.1|7483.7|7480.9|6
1631871700000|2021-09-17 09:41:40|7484.4|7481.6|7482.7|7479.9|7484.9|7482.1|7482.7|7479.9|117
1631871710000|2021-09-17 09:41:50|7482.4|7479.6|7482.7|7479.9|7483.4|7480.6|7482.2|7479.4|109
1631871720000|2021-09-17 09:42:00|7482.2|7479.4|7482.7|7479.9|7483.7|7480.9|7482.2|7479.4|2
1631871730000|2021-09-17 09:42:10|7482.4|7479.6|7486.2|7483.4|7486.4|7483.6|7482.4|7479.6|14
1631871740000|2021-09-17 09:42:20|7486.1|7483.3|7486.8|7484|7487.4|7484.6|7484.9|7482.1|32
1631871750000|2021-09-17 09:42:30|7487.4|7484.6|7486.7|7483.9|7487.4|7484.6|7486.1|7483.3|17
1631871760000|2021-09-17 09:42:40|7487.1|7484.3|7487.1|7484.3|7487.1|7484.3|7486.9|7484.1|8
1631871770000|2021-09-17 09:42:50|7487.4|7484.6|7486.4|7483.6|7487.4|7484.6|7486|7483.2|8
1631871780000|2021-09-17 09:43:00|7485.9|7483.1|7483.7|7480.9|7486.1|7483.3|7483.7|7480.9|63
1631871790000|2021-09-17 09:43:10|7483.4|7480.6|7482.7|7479.9|7483.9|7481.1|7482.7|7479.9|5
1631871800000|2021-09-17 09:43:20|7483.4|7480.6|7483.7|7480.9|7483.7|7480.9|7482.2|7479.4|6
1631871810000|2021-09-17 09:43:30|7484.1|7481.3|7482.7|7479.9|7484.1|7481.3|7482.7|7479.9|7
1631871820000|2021-09-17 09:43:40|7482.9|7480.1|7484.4|7481.6|7484.4|7481.6|7482.9|7480.1|3
1631871830000|2021-09-17 09:43:50|7484.1|7481.3|7483.7|7480.9|7484.4|7481.6|7483.7|7480.9|6
1631871840000|2021-09-17 09:44:00|7483.2|7480.4|7483.4|7480.6|7483.7|7480.9|7482.7|7479.9|4
1631871850000|2021-09-17 09:44:10|7483.2|7480.4|7481.4|7478.6|7483.2|7480.4|7480.7|7477.9|5
1631871860000|2021-09-17 09:44:20|7481.2|7478.4|7478.7|7475.9|7481.2|7478.4|7478.7|7475.9|24
1631871870000|2021-09-17 09:44:30|7479.2|7476.4|7482.9|7480.1|7483.2|7480.4|7479.2|7476.4|43
1631871880000|2021-09-17 09:44:40|7483.1|7480.3|7483.4|7480.6|7483.4|7480.6|7483.1|7480.3|2
1631871890000|2021-09-17 09:44:50|7483.7|7480.9|7482.4|7479.6|7484.4|7481.6|7482.4|7479.6|8
1631871900000|2021-09-17 09:45:00|7482.1|7479.3|7482.2|7479.4|7483.1|7480.3|7481.7|7478.9|22
1631871910000|2021-09-17 09:45:10|7481.7|7478.9|7481.7|7478.9|7482.4|7479.6|7480.7|7477.9|13
1631871920000|2021-09-17 09:45:20|7481.5|7478.7|7481.7|7478.9|7481.7|7478.9|7480.7|7477.9|6
1631871930000|2021-09-17 09:45:30|7481.4|7478.6|7480.7|7477.9|7481.4|7478.6|7480.7|7477.9|11
1631871940000|2021-09-17 09:45:40|7480.4|7477.6|7483.9|7481.1|7484.9|7482.1|7479.7|7476.9|53
1631871950000|2021-09-17 09:45:50|7483.7|7480.9|7486.4|7483.6|7486.4|7483.6|7483.7|7480.9|2
1631871960000|2021-09-17 09:46:00|7486.1|7483.3|7485.1|7482.3|7486.1|7483.3|7484.4|7481.6|14
1631871970000|2021-09-17 09:46:10|7485.2|7482.4|7485.1|7482.3|7485.4|7482.6|7485.1|7482.3|5
1631871980000|2021-09-17 09:46:20|7485.2|7482.4|7485.1|7482.3|7485.4|7482.6|7484.7|7481.9|3
1631871990000|2021-09-17 09:46:30|7484.8|7482|7484.7|7481.9|7485.4|7482.6|7484.4|7481.6|12
1631872000000|2021-09-17 09:46:40|7484.4|7481.6|7484.7|7481.9|7484.9|7482.1|7483.7|7480.9|6
1631872020000|2021-09-17 09:47:00|7484.9|7482.1|7485.1|7482.3|7485.4|7482.6|7484.7|7481.9|10
1631872030000|2021-09-17 09:47:10|7485.9|7483.1|7484.7|7481.9|7485.9|7483.1|7484.7|7481.9|33
1631872040000|2021-09-17 09:47:20|7483.7|7480.9|7483.9|7481.1|7484.4|7481.6|7482.7|7479.9|37
1631872050000|2021-09-17 09:47:30|7484.2|7481.4|7486.2|7483.4|7486.9|7484.1|7482.7|7479.9|11
1631872060000|2021-09-17 09:47:40|7486.1|7483.3|7487.4|7484.6|7487.4|7484.6|7486.1|7483.3|0
1631872070000|2021-09-17 09:47:50|7486.7|7483.9|7487.7|7484.9|7488.4|7485.6|7486.2|7483.4|34
1631872080000|2021-09-17 09:48:00|7487.2|7484.4|7486.7|7483.9|7487.4|7484.6|7485.7|7482.9|4
1631872090000|2021-09-17 09:48:10|7486.5|7483.7|7486.9|7484.1|7487.2|7484.4|7486.2|7483.4|7
1631872100000|2021-09-17 09:48:20|7487.1|7484.3|7485.4|7482.6|7487.1|7484.3|7484.9|7482.1|13
1631872110000|2021-09-17 09:48:30|7485.7|7482.9|7483.9|7481.1|7485.7|7482.9|7483.7|7480.9|0
1631872120000|2021-09-17 09:48:40|7483.7|7480.9|7485.4|7482.6|7485.7|7482.9|7483.7|7480.9|69
1631872130000|2021-09-17 09:48:50|7485.7|7482.9|7486.7|7483.9|7486.7|7483.9|7485.7|7482.9|8
1631872150000|2021-09-17 09:49:10|7485.7|7482.9|7484.7|7481.9|7485.7|7482.9|7483.9|7481.1|14
1631872160000|2021-09-17 09:49:20|7484.5|7481.7|7486.1|7483.3|7486.1|7483.3|7483.7|7480.9|11
1631872170000|2021-09-17 09:49:30|7486.4|7483.6|7486.9|7484.1|7487.4|7484.6|7486.4|7483.6|1
1631872180000|2021-09-17 09:49:40|7487.4|7484.6|7487.2|7484.4|7487.4|7484.6|7486.4|7483.6|0
1631872190000|2021-09-17 09:49:50|7486.7|7483.9|7488.3|7485.5|7488.7|7485.9|7486.7|7483.9|40
1631872200000|2021-09-17 09:50:00|7487.4|7484.6|7485.7|7482.9|7487.4|7484.6|7485.7|7482.9|55
1631872210000|2021-09-17 09:50:10|7484.9|7482.1|7482.9|7480.1|7484.9|7482.1|7482.7|7479.9|10
1631872220000|2021-09-17 09:50:20|7482.7|7479.9|7483|7480.2|7483.4|7480.6|7482.7|7479.9|6
1631872230000|2021-09-17 09:50:30|7482.4|7479.6|7479.7|7476.9|7482.7|7479.9|7479.7|7476.9|8
1631872240000|2021-09-17 09:50:40|7480|7477.2|7482.4|7479.6|7483.2|7480.4|7480|7477.2|29
1631872250000|2021-09-17 09:50:50|7482.9|7480.1|7482.5|7479.7|7482.9|7480.1|7481.7|7478.9|7
1631872260000|2021-09-17 09:51:00|7482.2|7479.4|7480.7|7477.9|7482.7|7479.9|7480.2|7477.4|23
1631872270000|2021-09-17 09:51:10|7481.4|7478.6|7480.7|7477.9|7481.7|7478.9|7480.7|7477.9|10
1631872280000|2021-09-17 09:51:20|7479.9|7477.1|7479.7|7476.9|7479.9|7477.1|7479.7|7476.9|1
1631872290000|2021-09-17 09:51:30|7480|7477.2|7479.7|7476.9|7480|7477.2|7478.7|7475.9|137
1631872300000|2021-09-17 09:51:40|7479.3|7476.5|7477.1|7474.3|7479.7|7476.9|7475.7|7472.9|62
1631872310000|2021-09-17 09:51:50|7477.7|7474.9|7478.9|7476.1|7479.7|7476.9|7477.7|7474.9|30
1631872320000|2021-09-17 09:52:00|7479.2|7476.4|7477.7|7474.9|7479.4|7476.6|7477.7|7474.9|4
1631872330000|2021-09-17 09:52:10|7477.5|7474.7|7478.2|7475.4|7478.4|7475.6|7476.4|7473.6|17
1631872340000|2021-09-17 09:52:20|7477.7|7474.9|7478.4|7475.6|7478.7|7475.9|7477.7|7474.9|0
1631872350000|2021-09-17 09:52:30|7478.7|7475.9|7479.7|7476.9|7480.2|7477.4|7477.7|7474.9|89
1631872360000|2021-09-17 09:52:40|7480.2|7477.4|7481.7|7478.9|7481.7|7478.9|7480.2|7477.4|3
1631872370000|2021-09-17 09:52:50|7481.9|7479.1|7481.7|7478.9|7482.2|7479.4|7481.7|7478.9|0
1631872380000|2021-09-17 09:53:00|7481.5|7478.7|7481.2|7478.4|7481.5|7478.7|7479.7|7476.9|34
1631872390000|2021-09-17 09:53:10|7481|7478.2|7480.7|7477.9|7481.7|7478.9|7480.7|7477.9|13
1631872400000|2021-09-17 09:53:20|7480.5|7477.7|7479.7|7476.9|7480.5|7477.7|7479.7|7476.9|4
1631872410000|2021-09-17 09:53:30|7479.9|7477.1|7480.4|7477.6|7480.4|7477.6|7479.7|7476.9|18
1631872420000|2021-09-17 09:53:40|7480.2|7477.4|7479.7|7476.9|7480.7|7477.9|7479.7|7476.9|28
1631872430000|2021-09-17 09:53:50|7480.4|7477.6|7479.7|7476.9|7480.4|7477.6|7479.7|7476.9|6
1631872440000|2021-09-17 09:54:00|7479.2|7476.4|7477.4|7474.6|7479.7|7476.9|7476.7|7473.9|57
1631872450000|2021-09-17 09:54:10|7478.1|7475.3|7479.7|7476.9|7479.7|7476.9|7477|7474.2|79
1631872460000|2021-09-17 09:54:20|7479.5|7476.7|7481.7|7478.9|7482|7479.2|7478.5|7475.7|63
1631872470000|2021-09-17 09:54:30|7482|7479.2|7480|7477.2|7482|7479.2|7479.7|7476.9|9
1631872480000|2021-09-17 09:54:40|7480.3|7477.5|7480|7477.2|7481|7478.2|7479.5|7476.7|5
1631872490000|2021-09-17 09:54:50|7479.5|7476.7|7480|7477.2|7480|7477.2|7479.5|7476.7|2
1631872500000|2021-09-17 09:55:00|7479.7|7476.9|7479|7476.2|7480|7477.2|7477.3|7474.5|27
1631872510000|2021-09-17 09:55:10|7480|7477.2|7480.3|7477.5|7480.7|7477.9|7479.7|7476.9|11
1631872520000|2021-09-17 09:55:20|7479.8|7477|7479.5|7476.7|7480|7477.2|7479|7476.2|4
1631872530000|2021-09-17 09:55:30|7479.7|7476.9|7478.3|7475.5|7479.7|7476.9|7478.3|7475.5|18
1631872540000|2021-09-17 09:55:40|7477.8|7475|7478.7|7475.9|7478.7|7475.9|7477.8|7475|3
1631872550000|2021-09-17 09:55:50|7479|7476.2|7477.8|7475|7479|7476.2|7477.8|7475|2
1631872560000|2021-09-17 09:56:00|7477.6|7474.8|7474|7471.2|7477.6|7474.8|7473.8|7471|24
1631872570000|2021-09-17 09:56:10|7474.3|7471.5|7479|7476.2|7479|7476.2|7474.3|7471.3|39
1631872580000|2021-09-17 09:56:20|7479.7|7476.9|7479|7476.2|7480.8|7478|7479|7476.2|13
1631872590000|2021-09-17 09:56:30|7479.3|7476.5|7480.8|7478|7481|7478.2|7479.3|7476.5|36
1631872600000|2021-09-17 09:56:40|7480.7|7477.9|7479.6|7476.8|7481|7478.2|7479|7476.2|12
1631872610000|2021-09-17 09:56:50|7479|7476.2|7479.3|7476.5|7480|7477.2|7479|7476.2|13
1631872620000|2021-09-17 09:57:00|7479.7|7476.9|7478.8|7476|7481.8|7479|7478.8|7476|49
1631872630000|2021-09-17 09:57:10|7479|7476.2|7479.3|7476.5|7479.8|7477|7479|7476.2|3
1631872640000|2021-09-17 09:57:20|7478.5|7475.7|7477.6|7474.8|7478.6|7475.8|7477.6|7474.8|2
1631872650000|2021-09-17 09:57:30|7477.3|7474.5|7478.3|7475.5|7479|7476.2|7477.3|7474.5|19
1631872660000|2021-09-17 09:57:40|7477.9|7475.1|7479.3|7476.5|7479.3|7476.5|7477.3|7474.5|6
1631872670000|2021-09-17 09:57:50|7480|7477.2|7479.3|7476.5|7480|7477.2|7479.3|7476.5|1
1631872680000|2021-09-17 09:58:00|7479.5|7476.7|7478.3|7475.5|7479.5|7476.7|7478.3|7475.5|20
1631872690000|2021-09-17 09:58:10|7479.3|7476.5|7478.5|7475.7|7479.3|7476.5|7478.3|7475.5|9
1631872700000|2021-09-17 09:58:20|7478.3|7475.5|7477|7474.2|7479|7476.2|7477|7474.2|6
1631872710000|2021-09-17 09:58:30|7477.3|7474.5|7479|7476.2|7479.3|7476.5|7477.3|7474.5|25
1631872720000|2021-09-17 09:58:40|7479.3|7476.5|7481.8|7479|7482|7479.2|7479.3|7476.5|42
1631872730000|2021-09-17 09:58:50|7481.3|7478.5|7480|7477.2|7481.3|7478.5|7479.5|7476.7|7
1631872740000|2021-09-17 09:59:00|7479.3|7476.5|7480|7477.2|7480|7477.2|7479.3|7476.5|5
1631872750000|2021-09-17 09:59:10|7479.6|7476.8|7480.3|7477.5|7481|7478.2|7479.5|7476.7|12
1631872760000|2021-09-17 09:59:20|7480|7477.2|7483|7480.2|7483|7480.2|7480|7477.2|8
1631872770000|2021-09-17 09:59:30|7482.7|7479.9|7483|7480.2|7483|7480.2|7482|7479.2|11
1631872780000|2021-09-17 09:59:40|7482.7|7479.9|7482.7|7479.9|7483|7480.2|7482.3|7479.5|5
1631872790000|2021-09-17 09:59:50|7483.9|7481.1|7487.5|7484.7|7487.5|7484.7|7483.9|7481.1|20
1631872800000|2021-09-17 10:00:00|7487.3|7484.5|7487.5|7484.7|7487.7|7484.9|7486|7483.2|43
1631872810000|2021-09-17 10:00:10|7487|7484.2|7487|7484.2|7487|7484.2|7486|7483.2|10
1631872820000|2021-09-17 10:00:20|7486.8|7484|7486.3|7483.5|7486.8|7484|7486.3|7483.5|1
1631872830000|2021-09-17 10:00:30|7486.1|7483.3|7487.3|7484.5|7487.3|7484.5|7485.3|7482.5|34
1631872840000|2021-09-17 10:00:40|7486.8|7484|7486.3|7483.5|7486.8|7484|7486.3|7483.5|6
1631872850000|2021-09-17 10:00:50|7486.8|7484|7485.7|7482.9|7486.8|7484|7485.3|7482.5|22
1631872860000|2021-09-17 10:01:00|7486|7483.2|7482.8|7480|7486|7483.2|7482.3|7479.5|36
1631872870000|2021-09-17 10:01:10|7482.6|7479.8|7483|7480.2|7483|7480.2|7482.3|7479.5|65
1631872880000|2021-09-17 10:01:20|7483.3|7480.5|7485.3|7482.5|7486.5|7483.7|7483.3|7480.5|33
1631872890000|2021-09-17 10:01:30|7485|7482.2|7484|7481.2|7485|7482.2|7483.8|7481|4
1631872900000|2021-09-17 10:01:40|7483.3|7480.5|7483|7480.2|7483.3|7480.5|7483|7480.2|9
1631872910000|2021-09-17 10:01:50|7482.6|7479.8|7484.3|7481.5|7484.3|7481.5|7482|7479.2|38
1631872920000|2021-09-17 10:02:00|7484|7481.2|7484|7481.2|7484.5|7481.7|7483|7480.2|66
1631872930000|2021-09-17 10:02:10|7484.4|7481.6|7484|7481.2|7485|7482.2|7484|7481.2|14
1631872940000|2021-09-17 10:02:20|7483.7|7480.9|7485.7|7482.9|7485.7|7482.9|7483.7|7480.9|15
1631872950000|2021-09-17 10:02:30|7485.3|7482.5|7484.7|7481.9|7485.5|7482.7|7484.7|7481.9|11
1631872970000|2021-09-17 10:02:50|7485|7482.2|7487.7|7484.9|7487.7|7484.9|7485|7482.2|14
1631872980000|2021-09-17 10:03:00|7488|7485.2|7487.3|7484.5|7488.3|7485.5|7487.3|7484.5|77
1631872990000|2021-09-17 10:03:10|7486.7|7483.9|7486.7|7483.9|7486.7|7483.9|7486|7483.2|21
1631873000000|2021-09-17 10:03:20|7487|7484.2|7487.7|7484.9|7487.7|7484.9|7487|7484.2|3
1631873010000|2021-09-17 10:03:30|7487.3|7484.5|7487.4|7484.6|7487.7|7484.9|7487|7484.2|36
1631873020000|2021-09-17 10:03:40|7487.7|7484.9|7483.5|7480.7|7487.7|7484.9|7482.7|7479.9|19
1631873030000|2021-09-17 10:03:50|7483.7|7480.9|7484|7481.2|7484|7481.2|7483.3|7480.5|7
1631873040000|2021-09-17 10:04:00|7483.8|7481|7480.3|7477.5|7483.8|7481|7479.3|7476.5|22
1631873050000|2021-09-17 10:04:10|7479.4|7476.6|7480.3|7477.5|7480.3|7477.5|7479|7476.2|13
1631873060000|2021-09-17 10:04:20|7480|7477.2|7478.5|7475.7|7480|7477.2|7477.3|7474.5|14
1631873070000|2021-09-17 10:04:30|7478.8|7476|7478.5|7475.7|7478.8|7476|7477.3|7474.5|12
1631873080000|2021-09-17 10:04:40|7478.8|7476|7479.3|7476.5|7479.3|7476.5|7478.3|7475.5|4
1631873090000|2021-09-17 10:04:50|7478.5|7475.7|7476.5|7473.7|7478.5|7475.7|7476|7473.2|10
1631873100000|2021-09-17 10:05:00|7476.3|7473.5|7477.3|7474.5|7477.8|7475|7475.8|7473|24
1631873110000|2021-09-17 10:05:10|7478|7475.2|7479|7476.2|7479|7476.2|7478|7475.2|17
1631873120000|2021-09-17 10:05:20|7479.3|7476.5|7479.3|7476.5|7479.5|7476.7|7477.3|7474.5|209
1631873130000|2021-09-17 10:05:30|||||||||4
1631873140000|2021-09-17 10:05:40|7478.8|7476|7478.8|7476|7479|7476.2|7478.3|7475.5|5
1631873150000|2021-09-17 10:05:50|7478.3|7475.5|7477.3|7474.5|7478.3|7475.5|7477.3|7474.5|28
1631873160000|2021-09-17 10:06:00|7477.8|7475|7476.3|7473.5|7478.3|7475.5|7476.3|7473.5|36
1631873170000|2021-09-17 10:06:10|7476|7473.2|7475.3|7472.5|7476.1|7473.3|7475|7472.2|20
1631873180000|2021-09-17 10:06:20|7474.7|7471.9|7474.3|7471.5|7474.7|7471.9|7473.8|7471|9
1631873190000|2021-09-17 10:06:30|7473.4|7470.6|7473.1|7470.3|7473.4|7470.6|7471.3|7468.5|46
1631873200000|2021-09-17 10:06:40|7472.3|7469.5|7470.5|7467.7|7472.3|7469.5|7470.3|7467.5|16
1631873210000|2021-09-17 10:06:50|7470.3|7467.5|7470.3|7467.5|7470.7|7467.9|7469.5|7466.7|9
1631873220000|2021-09-17 10:07:00|7470|7467.2|7471|7468.2|7471|7468.2|7467.8|7465|19
1631873230000|2021-09-17 10:07:10|7470.5|7467.7|7472|7469.2|7472|7469.2|7470.5|7467.7|8
1631873240000|2021-09-17 10:07:20|7471.8|7469|7475.5|7472.7|7476|7473.2|7471.8|7469|69
1631873250000|2021-09-17 10:07:30|7475.3|7472.5|7476|7473.2|7476|7473.2|7474.3|7471.5|18
1631873260000|2021-09-17 10:07:40|7475.8|7473|7475|7472.2|7476|7473.2|7474.8|7472|6
1631873270000|2021-09-17 10:07:50|7475.3|7472.5|7471.3|7468.5|7475.3|7472.5|7471.3|7468.5|207
1631873280000|2021-09-17 10:08:00|7471.7|7468.9|7472.3|7469.5|7472.3|7469.5|7470.3|7467.5|38
1631873290000|2021-09-17 10:08:10|7472.1|7469.3|7470.5|7467.7|7472.1|7469.3|7470.3|7467.5|10
1631873300000|2021-09-17 10:08:20|7470.3|7467.5|7470.5|7467.7|7470.7|7467.9|7470.3|7467.5|8
1631873310000|2021-09-17 10:08:30|7470.7|7467.9|7471.3|7468.5|7472.3|7469.5|7470.7|7467.9|50
1631873320000|2021-09-17 10:08:40|7472|7469.2|7474.3|7471.5|7474.7|7471.9|7472|7469.2|20
1631873330000|2021-09-17 10:08:50|7475|7472.2|7473.3|7470.5|7475.3|7472.5|7473.3|7470.5|18
1631873340000|2021-09-17 10:09:00|7473|7470.2|7473.3|7470.5|7473.3|7470.5|7472.6|7469.8|6
1631873350000|2021-09-17 10:09:10|7473.6|7470.8|7474|7471.2|7474.3|7471.5|7473.3|7470.5|40
1631873360000|2021-09-17 10:09:20|7473.5|7470.7|7477|7474.2|7477|7474.2|7473.3|7470.5|93
1631873370000|2021-09-17 10:09:30|7477.3|7474.5|7478.7|7475.9|7478.7|7475.9|7476.3|7473.5|24
1631873380000|2021-09-17 10:09:40|7479.3|7476.5|7477.5|7474.7|7479.7|7476.9|7477.5|7474.7|142
1631873390000|2021-09-17 10:09:50|7477.3|7474.5|7478.4|7475.6|7479|7476.2|7477.3|7474.5|18
1631873400000|2021-09-17 10:10:00|7479|7476.2|7475.3|7472.5|7479.3|7476.5|7475.3|7472.5|61
1631873410000|2021-09-17 10:10:10|7475.7|7472.9|7475.7|7472.9|7476|7473.2|7475.7|7472.9|8
1631873420000|2021-09-17 10:10:20|7475.3|7472.5|7473.8|7471|7475.3|7472.5|7473.3|7470.5|15
1631873430000|2021-09-17 10:10:30|7473.6|7470.8|7472|7469.2|7473.6|7470.8|7471.8|7469|9
1631873440000|2021-09-17 10:10:40|7471.6|7468.8|7473.3|7470.5|7473.3|7470.5|7470|7467.2|15
1631873450000|2021-09-17 10:10:50|7473|7470.2|7473|7470.2|7473.3|7470.5|7472.8|7470|2
1631873460000|2021-09-17 10:11:00|7473.3|7470.5|7472.7|7469.9|7474|7471.2|7472.3|7469.5|14
1631873470000|2021-09-17 10:11:10|7472.3|7469.5|7474.3|7471.5|7474.8|7472|7472.3|7469.5|8
1631873480000|2021-09-17 10:11:20|7474.7|7471.9|7475.6|7472.8|7475.8|7473|7474.7|7471.9|4
1631873490000|2021-09-17 10:11:30|7475.3|7472.5|7474.5|7471.7|7475.3|7472.5|7474.3|7471.5|4
1631873500000|2021-09-17 10:11:40|7474.3|7471.5|7472.6|7469.8|7474.3|7471.5|7472.3|7469.5|3
1631873510000|2021-09-17 10:11:50|7472|7469.2|7471.5|7468.7|7472.3|7469.5|7471.3|7468.5|7
1631873520000|2021-09-17 10:12:00|7471.8|7469|7469.3|7466.5|7471.8|7469|7468.6|7465.8|15
1631873530000|2021-09-17 10:12:10|7470|7467.2|7465.3|7462.5|7470|7467.2|7464.3|7461.5|287
1631873540000|2021-09-17 10:12:20|7465.9|7463.1|7466.7|7463.9|7466.7|7463.9|7465.9|7463.1|47
1631873550000|2021-09-17 10:12:30|7467|7464.2|7466.3|7463.5|7467|7464.2|7466.3|7463.5|15
1631873560000|2021-09-17 10:12:40|7464.3|7461.5|7464.6|7461.8|7464.6|7461.8|7463.9|7461.1|317
1631873570000|2021-09-17 10:12:50|7464.9|7462.1|7465.9|7463.1|7466.1|7463.3|7464.6|7461.8|33
1631873580000|2021-09-17 10:13:00|7465.6|7462.8|7467.6|7464.8|7467.6|7464.8|7464.6|7461.8|128
1631873590000|2021-09-17 10:13:10|7467.3|7464.5|7468.3|7465.5|7468.6|7465.8|7466.6|7463.8|39
1631873600000|2021-09-17 10:13:20|7469.3|7466.5|7470.3|7467.5|7470.6|7467.8|7468.8|7466|17
1631873610000|2021-09-17 10:13:30|7470.6|7467.8|7471.3|7468.5|7472.6|7469.8|7469.9|7467.1|61
1631873620000|2021-09-17 10:13:40|7471.4|7468.6|7471.9|7469.1|7472.6|7469.8|7471.3|7468.5|3
1631873630000|2021-09-17 10:13:50|7472.3|7469.5|7472.6|7469.8|7472.6|7469.8|7472.3|7469.5|4
1631873640000|2021-09-17 10:14:00|7472.9|7470.1|7472.9|7470.1|7473.3|7470.5|7471.9|7469.1|9
1631873650000|2021-09-17 10:14:10|7472.6|7469.8|7476.8|7474|7477.3|7474.5|7472.6|7469.8|598
1631873660000|2021-09-17 10:14:20|7477|7474.2|7476.8|7474|7477.3|7474.5|7474.7|7471.9|43
1631873670000|2021-09-17 10:14:30|7477|7474.2|7479.8|7477|7480|7477.2|7476|7473.2|113
1631873680000|2021-09-17 10:14:40|7479.3|7476.5|7479.3|7476.5|7480.5|7477.7|7476.7|7473.9|53
1631873690000|2021-09-17 10:14:50|7479|7476.2|7479.3|7476.5|7479.3|7476.5|7478.3|7475.5|12
1631873700000|2021-09-17 10:15:00|7479|7476.2|7474|7471.2|7479|7476.2|7473.8|7471|22
1631873710000|2021-09-17 10:15:10|7472.8|7470|7475.7|7472.9|7475.7|7472.9|7472.3|7469.5|31
1631873720000|2021-09-17 10:15:20|7476.5|7473.7|7474|7471.2|7477.1|7474.3|7474|7471.2|6
1631873730000|2021-09-17 10:15:30|7473.8|7471|7474.5|7471.7|7475.7|7472.9|7473.8|7471|7
1631873740000|2021-09-17 10:15:40|7474|7471.2|7474.5|7471.7|7474.5|7471.7|7473.8|7471|6
1631873750000|2021-09-17 10:15:50|7475|7472.2|7475.5|7472.7|7476|7473.2|7474.8|7472|7
1631873760000|2021-09-17 10:16:00|7475.8|7473|7478.5|7475.7|7478.5|7475.7|7475.5|7472.7|15
1631873770000|2021-09-17 10:16:10|7478.6|7475.8|7477.3|7474.5|7478.8|7476|7476.7|7473.9|27
1631873780000|2021-09-17 10:16:20|7476.6|7473.8|7476.3|7473.5|7476.8|7474|7475.3|7472.5|12
1631873790000|2021-09-17 10:16:30|7476.5|7473.7|7476.5|7473.7|7477|7474.2|7473.7|7470.9|67
1631873800000|2021-09-17 10:16:40|7476|7473.2|7475.7|7472.9|7476|7473.2|7475|7472.2|5
1631873810000|2021-09-17 10:16:50|7476|7473.2|7475.5|7472.7|7476|7473.2|7475.5|7472.7|4
1631873820000|2021-09-17 10:17:00|7475.3|7472.5|7477.5|7474.7|7477.7|7474.9|7475.2|7472.4|40
1631873830000|2021-09-17 10:17:10|7477.7|7474.9|7480|7477.2|7482|7479.2|7477.3|7474.5|126
1631873840000|2021-09-17 10:17:20|7479.7|7476.9|7479.5|7476.7|7479.7|7476.9|7479.5|7476.7|2
1631873850000|2021-09-17 10:17:30|7479.2|7476.4|7479.5|7476.7|7480.2|7477.4|7479|7476.2|20
1631873860000|2021-09-17 10:17:40|7479.7|7476.9|7478.5|7475.7|7479.7|7476.9|7478|7475.2|29
1631873870000|2021-09-17 10:17:50|7478.7|7475.9|7478|7475.2|7478.7|7475.9|7477.3|7474.5|4
1631873880000|2021-09-17 10:18:00|7477.5|7474.7|7477.7|7474.9|7477.7|7474.9|7477.5|7474.7|9
1631873890000|2021-09-17 10:18:10|7479.3|7476.5|7478.7|7475.9|7479.3|7476.5|7478.7|7475.9|3
1631873900000|2021-09-17 10:18:20|7478.5|7475.7|7478.5|7475.7|7478.7|7475.9|7478.3|7475.5|2
1631873910000|2021-09-17 10:18:30|7478.3|7475.5|7479|7476.2|7479|7476.2|7478|7475.2|3
1631873920000|2021-09-17 10:18:40|7478.5|7475.7|7477|7474.2|7478.5|7475.7|7477|7474.2|4
1631873930000|2021-09-17 10:18:50|7476.7|7473.9|7476|7473.2|7476.7|7473.9|7476|7473.2|20
1631873940000|2021-09-17 10:19:00|7475.7|7472.9|7476.2|7473.4|7476.5|7473.7|7475.7|7472.9|77
1631873950000|2021-09-17 10:19:10|7476.7|7473.9|7475.7|7472.9|7476.7|7473.9|7475.7|7472.9|11
1631873960000|2021-09-17 10:19:20|7476|7473.2|7476|7473.2|7476|7473.2|7476|7473.2|6
1631873970000|2021-09-17 10:19:30|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|7475.7|7472.9|17
1631873980000|2021-09-17 10:19:40|7476|7473.2|7477|7474.2|7478|7475.2|7476|7473.2|7
1631873990000|2021-09-17 10:19:50|7476.8|7474|7477|7474.2|7477|7474.2|7476.8|7474|1
1631874000000|2021-09-17 10:20:00|7476.5|7473.7|7476.3|7473.5|7477|7474.2|7476.3|7473.5|4
1631874010000|2021-09-17 10:20:10|7476|7473.2|7477|7474.2|7477|7474.2|7476|7473.2|9
1631874020000|2021-09-17 10:20:20|7477.3|7474.5|7476.3|7473.5|7478|7475.2|7476.3|7473.5|11
1631874030000|2021-09-17 10:20:30|7476|7473.2|7475.6|7472.8|7476|7473.2|7475.6|7472.8|20
1631874040000|2021-09-17 10:20:40|7476|7473.2|7476.5|7473.7|7476.5|7473.7|7476|7473.2|5
1631874050000|2021-09-17 10:20:50|7477|7474.2|7476.6|7473.8|7477|7474.2|7476.3|7473.5|8
1631874060000|2021-09-17 10:21:00|7476.5|7473.7|7478.3|7475.5|7478.5|7475.7|7476.5|7473.7|12
1631874070000|2021-09-17 10:21:10|7477.5|7474.7|7478.3|7475.5|7478.6|7475.8|7477.5|7474.7|2
1631874080000|2021-09-17 10:21:20|7477.3|7474.5|7477.3|7474.5|7477.6|7474.8|7476.8|7474|4
1631874090000|2021-09-17 10:21:30|7477|7474.2|7477.6|7474.8|7477.6|7474.8|7477|7474.2|0
1631874100000|2021-09-17 10:21:40|7478.5|7475.7|7478.5|7475.7|7479.5|7476.7|7478.3|7475.5|4
1631874110000|2021-09-17 10:21:50|7478.8|7476|7479|7476.2|7479|7476.2|7478.8|7476|12
1631874120000|2021-09-17 10:22:00|7478.6|7475.8|7478.6|7475.8|7479.3|7476.5|7478.3|7475.5|21
1631874130000|2021-09-17 10:22:10|7479.3|7476.5|7477.5|7474.7|7479.3|7476.5|7477.3|7474.5|65
1631874140000|2021-09-17 10:22:20|7477.3|7474.5|7477.3|7474.5|7477.6|7474.8|7477|7474.2|4
1631874150000|2021-09-17 10:22:30|7477|7474.2|7476.3|7473.5|7477.1|7474.3|7476|7473.2|13
1631874160000|2021-09-17 10:22:40|7476|7473.2|7475.6|7472.8|7477|7474.2|7475.6|7472.8|5
1631874170000|2021-09-17 10:22:50|7476.3|7473.5|7477.3|7474.5|7477.5|7474.7|7476.1|7473.3|20
1631874180000|2021-09-17 10:23:00|7477|7474.2|7476.3|7473.5|7477|7474.2|7476.3|7473.5|2
1631874190000|2021-09-17 10:23:10|7476.1|7473.3|7476.5|7473.7|7477|7474.2|7476.1|7473.3|2
1631874200000|2021-09-17 10:23:20|7476.3|7473.5|7476.3|7473.5|7476.3|7473.5|7476|7473.2|1
1631874210000|2021-09-17 10:23:30|7476|7473.2|7477.6|7474.8|7477.6|7474.8|7476|7473.2|32
1631874220000|2021-09-17 10:23:40|7478|7475.2|7478.3|7475.5|7478.5|7475.7|7477.3|7474.5|3
1631874230000|2021-09-17 10:23:50|7477.6|7474.8|7477|7474.2|7477.6|7474.8|7477|7474.2|2
1631874240000|2021-09-17 10:24:00|7476|7473.2|7473.3|7470.5|7476|7473.2|7471.3|7468.5|38
1631874250000|2021-09-17 10:24:10|7473|7470.2|7475|7472.2|7476.5|7473.7|7473|7470.2|31
1631874260000|2021-09-17 10:24:20|7475.6|7472.8|7475.6|7472.8|7476|7473.2|7474.6|7471.8|4
1631874270000|2021-09-17 10:24:30|7476|7473.2|7478.8|7476|7481.5|7478.7|7475.1|7472.3|573
1631874280000|2021-09-17 10:24:40|7479|7476.2|7479|7476.2|7479.6|7476.8|7478.6|7475.8|2
1631874290000|2021-09-17 10:24:50|7479.5|7476.7|7481.3|7478.5|7481.8|7479|7478.8|7476|17
1631874300000|2021-09-17 10:25:00|7481.1|7478.3|7478.6|7475.8|7481.3|7478.5|7477.6|7474.8|47
1631874310000|2021-09-17 10:25:10|7479.3|7476.5|7480.6|7477.8|7480.8|7478|7478.6|7475.8|31
1631874320000|2021-09-17 10:25:20|7480.1|7477.3|7480.6|7477.8|7481.3|7478.5|7480.1|7477.3|3
1631874330000|2021-09-17 10:25:30|7480.3|7477.5|7481.3|7478.5|7481.5|7478.7|7480.3|7477.5|29
1631874340000|2021-09-17 10:25:40|7480.6|7477.8|7481.6|7478.8|7481.6|7478.8|7480.6|7477.8|5
1631874350000|2021-09-17 10:25:50|7482|7479.2|7483.6|7480.8|7484.3|7481.5|7482|7479.2|7
1631874360000|2021-09-17 10:26:00|7483.3|7480.5|7483.6|7480.8|7484|7481.2|7483.3|7480.5|64
1631874370000|2021-09-17 10:26:10|7483.3|7480.5|7485.8|7483|7485.8|7483|7483|7480.2|16
1631874380000|2021-09-17 10:26:20|7485.6|7482.8|7487|7484.2|7487.6|7484.8|7483|7480.2|576
1631874390000|2021-09-17 10:26:30|7487.3|7484.5|7486.8|7484|7487.3|7484.5|7486.3|7483.5|26
1631874400000|2021-09-17 10:26:40|7486.6|7483.8|7487.3|7484.5|7487.6|7484.8|7486.6|7483.8|26
1631874410000|2021-09-17 10:26:50|7487.1|7484.3|7487.9|7485.1|7488.3|7485.5|7486.8|7484|65
1631874420000|2021-09-17 10:27:00|7487.6|7484.8|7488.3|7485.5|7489.6|7486.8|7487.6|7484.8|82
1631874430000|2021-09-17 10:27:10|7488.6|7485.8|7484.6|7481.8|7488.6|7485.8|7484.6|7481.8|87
1631874440000|2021-09-17 10:27:20|7485|7482.2|7486.6|7483.8|7486.8|7484|7485|7482.2|29
1631874450000|2021-09-17 10:27:30|7486.8|7484|7486.5|7483.7|7487.3|7484.5|7485.8|7483|20
1631874460000|2021-09-17 10:27:40|7487.1|7484.3|7487|7484.2|7487.3|7484.5|7484.6|7481.8|84
1631874470000|2021-09-17 10:27:50|7486.3|7483.5|7487.3|7484.5|7488.3|7485.5|7486.3|7483.5|6
1631874480000|2021-09-17 10:28:00|7487.6|7484.8|7487.3|7484.5|7487.6|7484.8|7487.3|7484.5|15
1631874490000|2021-09-17 10:28:10|7486.6|7483.8|7486.3|7483.5|7486.6|7483.8|7485.8|7483|11
1631874500000|2021-09-17 10:28:20|7486.7|7483.9|7486.3|7483.5|7487.3|7484.5|7486.3|7483.5|24
1631874510000|2021-09-17 10:28:30|7487|7484.2|7487.3|7484.5|7487.3|7484.5|7486.6|7483.8|6
1631874520000|2021-09-17 10:28:40|7487.1|7484.3|7487|7484.2|7487.1|7484.3|7486.3|7483.5|6
1631874530000|2021-09-17 10:28:50|7486.6|7483.8|7486.1|7483.3|7487.3|7484.5|7486.1|7483.3|3
1631874540000|2021-09-17 10:29:00|7485.6|7482.8|7485.8|7483|7486.3|7483.5|7485.1|7482.3|5
1631874550000|2021-09-17 10:29:10|7486.3|7483.5|7485.3|7482.5|7486.3|7483.5|7485.3|7482.5|41
1631874560000|2021-09-17 10:29:20|7485.6|7482.8|7486.3|7483.5|7486.3|7483.5|7485.3|7482.5|6
1631874570000|2021-09-17 10:29:30|7486|7483.2|7486.3|7483.5|7486.3|7483.5|7484.3|7481.5|14
1631874580000|2021-09-17 10:29:40|7486.6|7483.8|7486.6|7483.8|7486.6|7483.8|7486.3|7483.5|3
1631874590000|2021-09-17 10:29:50|7486.8|7484|7486.9|7484.1|7487.3|7484.5|7486.8|7484|11
1631874600000|2021-09-17 10:30:00|7486.3|7483.5|7484.3|7481.5|7486.3|7483.5|7484.3|7481.5|17
1631874610000|2021-09-17 10:30:10|7484.1|7481.3|7485.6|7482.8|7485.8|7483|7484.1|7481.3|1
1631874620000|2021-09-17 10:30:20|7485.8|7483|7485.8|7483|7485.8|7483|7485.8|7483|4
1631874630000|2021-09-17 10:30:30|7486.1|7483.3|7489|7486.2|7489.6|7486.8|7486.1|7483.3|23
1631874640000|2021-09-17 10:30:40|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7488.8|7486|140
1631874650000|2021-09-17 10:30:50|7491.6|7488.8|7492.3|7489.5|7493|7490.2|7491.5|7488.7|68
1631874660000|2021-09-17 10:31:00|7492.6|7489.8|7489|7486.2|7492.6|7489.8|7488.6|7485.8|56
1631874670000|2021-09-17 10:31:10|7489.6|7486.8|7489.8|7487|7490|7487.2|7489.3|7486.5|4
1631874680000|2021-09-17 10:31:20|7490.3|7487.5|7489.3|7486.5|7491.3|7488.5|7489.3|7486.5|4
1631874690000|2021-09-17 10:31:30|7488.9|7486.1|7488.6|7485.8|7488.9|7486.1|7488.6|7485.8|5
1631874700000|2021-09-17 10:31:40|7488.3|7485.5|7488.3|7485.5|7488.8|7486|7487.6|7484.8|7
1631874710000|2021-09-17 10:31:50|7488.9|7486.1|7487.6|7484.8|7489.3|7486.5|7487.6|7484.8|17
1631874720000|2021-09-17 10:32:00|7487|7484.2|7486.5|7483.7|7487|7484.2|7486.3|7483.5|9
1631874730000|2021-09-17 10:32:10|7487.3|7484.5|7486.8|7484|7487.8|7485|7486.6|7483.8|17
1631874740000|2021-09-17 10:32:20|7486|7483.2|7484.3|7481.5|7486.6|7483.8|7483.8|7481|103
1631874750000|2021-09-17 10:32:30|7483.6|7480.8|7481.8|7479|7483.8|7481|7481.8|7479|6
1631874760000|2021-09-17 10:32:40|7482.3|7479.5|7480.3|7477.5|7482.3|7479.5|7479.6|7476.8|8
1631874770000|2021-09-17 10:32:50|7480.6|7477.8|7484|7481.2|7484|7481.2|7480.6|7477.8|19
1631874780000|2021-09-17 10:33:00|7483.4|7480.6|7482.3|7479.5|7484|7481.2|7482.3|7479.5|16
1631874790000|2021-09-17 10:33:10|7482.8|7480|7482.5|7479.7|7483.8|7481|7482.3|7479.5|3
1631874800000|2021-09-17 10:33:20|7482.8|7480|7482.8|7480|7482.8|7480|7482.3|7479.5|0
1631874810000|2021-09-17 10:33:30|7483|7480.2|7483.8|7481|7483.8|7481|7483|7480.2|1
1631874820000|2021-09-17 10:33:40|7484|7481.2|7482.8|7480|7484|7481.2|7482.8|7480|1
1631874830000|2021-09-17 10:33:50|7481.8|7479|7482|7479.2|7482.3|7479.5|7481.8|7479|4
1631874840000|2021-09-17 10:34:00|7482.6|7479.8|7483|7480.2|7483.3|7480.5|7482.6|7479.8|3
1631874850000|2021-09-17 10:34:10|7482.8|7480|7484.3|7481.5|7484.8|7482|7482.8|7480|0
1631874860000|2021-09-17 10:34:20|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|7485.6|7482.8|3
1631874870000|2021-09-17 10:34:30|7486|7483.2|7485.8|7483|7486.3|7483.5|7485.6|7482.8|5
1631874880000|2021-09-17 10:34:40|7486|7483.2|7486.3|7483.5|7486.3|7483.5|7485.6|7482.8|1
1631874890000|2021-09-17 10:34:50|7486.5|7483.7|7488.8|7486|7488.8|7486|7486.3|7483.5|55
1631874900000|2021-09-17 10:35:00|7489.3|7486.5|7490.6|7487.8|7492.3|7489.5|7489.3|7486.5|30
1631874910000|2021-09-17 10:35:10|7490.8|7488|7489.3|7486.5|7490.8|7488|7489.3|7486.5|9
1631874920000|2021-09-17 10:35:20|7488.9|7486.1|7490|7487.2|7490|7487.2|7488.6|7485.8|12
1631874930000|2021-09-17 10:35:30|7489.8|7487|7489.8|7487|7489.8|7487|7488.6|7485.8|5
1631874940000|2021-09-17 10:35:40|7489.3|7486.5|7490.5|7487.7|7491|7488.2|7489.3|7486.5|10
1631874950000|2021-09-17 10:35:50|7490.3|7487.5|7490|7487.2|7490.3|7487.5|7490|7487.2|5
1631874960000|2021-09-17 10:36:00|7490.6|7487.8|7490.3|7487.5|7490.8|7488|7489.3|7486.5|12
1631874970000|2021-09-17 10:36:10|7490|7487.2|7490|7487.2|7490|7487.2|7489.8|7487|5
1631874980000|2021-09-17 10:36:20|7490.6|7487.8|7491|7488.2|7491|7488.2|7490.6|7487.8|2
1631874990000|2021-09-17 10:36:30|7491.6|7488.8|7491.3|7488.5|7492|7489.2|7491.3|7488.5|72
1631875000000|2021-09-17 10:36:40|7492|7489.2|7491.5|7488.7|7492|7489.2|7491.3|7488.5|10
1631875010000|2021-09-17 10:36:50|7491.7|7488.9|7491|7488.2|7492|7489.2|7490.5|7487.7|10
1631875020000|2021-09-17 10:37:00|7490.3|7487.5|7490|7487.2|7490.3|7487.5|7489.8|7487|9
1631875030000|2021-09-17 10:37:10|7490.3|7487.5|7490.3|7487.5|7491|7488.2|7490.3|7487.5|6
1631875040000|2021-09-17 10:37:20|||||||||3
1631875050000|2021-09-17 10:37:30|7490|7487.2|7490|7487.2|7490.3|7487.5|7490|7487.2|4
1631875060000|2021-09-17 10:37:40|7489.6|7486.8|7489.3|7486.5|7489.6|7486.8|7488.8|7486|4
1631875070000|2021-09-17 10:37:50|7489|7486.2|7489.3|7486.5|7489.3|7486.5|7488.8|7486|4
1631875080000|2021-09-17 10:38:00|7489|7486.2|7487.8|7485|7490.1|7487.3|7487.8|7485|22
1631875090000|2021-09-17 10:38:10|7488|7485.2|7487.6|7484.8|7488.1|7485.3|7487.3|7484.5|1
1631875100000|2021-09-17 10:38:20|7487.8|7485|7488.3|7485.5|7488.3|7485.5|7487.8|7485|1
1631875110000|2021-09-17 10:38:30|7488.8|7486|7488.8|7486|7489.3|7486.5|7488.8|7486|2
1631875120000|2021-09-17 10:38:40|7489|7486.2|7490|7487.2|7490|7487.2|7488.8|7486|2
1631875130000|2021-09-17 10:38:50|7489.5|7486.7|7489.8|7487|7490|7487.2|7489.3|7486.5|4
1631875140000|2021-09-17 10:39:00|7490|7487.2|7489.3|7486.5|7490|7487.2|7488.8|7486|2
1631875150000|2021-09-17 10:39:10|7489.1|7486.3|7488.1|7485.3|7489.3|7486.5|7488.1|7485.3|3
1631875160000|2021-09-17 10:39:20|7488.3|7485.5|7489.8|7487|7490|7487.2|7488.1|7485.3|27
1631875170000|2021-09-17 10:39:30|7490|7487.2|7491.3|7488.5|7492|7489.2|7490|7487.2|48
1631875180000|2021-09-17 10:39:40|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|0
1631875190000|2021-09-17 10:39:50|7492.6|7489.8|7491.1|7488.3|7492.6|7489.8|7491.1|7488.3|16
1631875200000|2021-09-17 10:40:00|7491.3|7488.5|7490.3|7487.5|7491.6|7488.8|7490.1|7487.3|3
1631875210000|2021-09-17 10:40:10|7490.1|7487.3|7491.3|7488.5|7491.6|7488.8|7490.1|7487.3|1
1631875220000|2021-09-17 10:40:20|7491.1|7488.3|7490.8|7488|7491.3|7488.5|7490.6|7487.8|3
1631875230000|2021-09-17 10:40:30|7491.1|7488.3|7491.3|7488.5|7491.3|7488.5|7490.1|7487.3|8
1631875240000|2021-09-17 10:40:40|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.1|7488.3|4
1631875250000|2021-09-17 10:40:50|7491.1|7488.3|7491.6|7488.8|7491.6|7488.8|7491.1|7488.3|3
1631875260000|2021-09-17 10:41:00|7491.4|7488.6|7492.6|7489.8|7492.6|7489.8|7490.6|7487.8|8
1631875270000|2021-09-17 10:41:10|7492.1|7489.3|7492.6|7489.8|7492.6|7489.8|7492.1|7489.3|4
1631875280000|2021-09-17 10:41:20|7492.3|7489.5|7492.6|7489.8|7492.6|7489.8|7491.6|7488.8|2
1631875290000|2021-09-17 10:41:30|7492.3|7489.5|7492.6|7489.8|7492.6|7489.8|7492.1|7489.3|26
1631875300000|2021-09-17 10:41:40|7492.3|7489.5|7492.6|7489.8|7493|7490.2|7492.3|7489.5|16
1631875310000|2021-09-17 10:41:50|7491.9|7489.1|7492.6|7489.8|7492.6|7489.8|7491.6|7488.8|5
1631875320000|2021-09-17 10:42:00|7492.3|7489.5|7492.6|7489.8|7492.9|7490.1|7491.6|7488.8|69
1631875330000|2021-09-17 10:42:10|7494|7491.2|7491.6|7488.8|7494.6|7491.8|7491.6|7488.8|105
1631875340000|2021-09-17 10:42:20|7491.1|7488.3|7492.6|7489.8|7492.6|7489.8|7491.1|7488.3|54
1631875350000|2021-09-17 10:42:30|7492.1|7489.3|7492.1|7489.3|7492.3|7489.5|7491.6|7488.8|5
1631875360000|2021-09-17 10:42:40|7492.3|7489.5|7490.6|7487.8|7492.3|7489.5|7490.6|7487.8|1
1631875370000|2021-09-17 10:42:50|7491.3|7488.5|7490.6|7487.8|7491.3|7488.5|7490.6|7487.8|3
1631875380000|2021-09-17 10:43:00|7489.6|7486.8|7491.1|7488.3|7491.3|7488.5|7488.1|7485.3|130
1631875390000|2021-09-17 10:43:10|7491.3|7488.5|7491.6|7488.8|7491.6|7488.8|7491.3|7488.5|25
1631875400000|2021-09-17 10:43:20|7491.8|7489|7492.6|7489.8|7492.6|7489.8|7491.8|7489|0
1631875410000|2021-09-17 10:43:30|7492.4|7489.6|7491.3|7488.5|7492.4|7489.6|7491.1|7488.3|0
1631875420000|2021-09-17 10:43:40|7492.1|7489.3|7491.6|7488.8|7492.1|7489.3|7491.6|7488.8|0
1631875430000|2021-09-17 10:43:50|7491.4|7488.6|7492.1|7489.3|7492.1|7489.3|7491.1|7488.3|0
1631875440000|2021-09-17 10:44:00|7492.3|7489.5|7492.6|7489.8|7494.3|7491.5|7492.3|7489.5|24
1631875450000|2021-09-17 10:44:10|7493.1|7490.3|7493.6|7490.8|7493.6|7490.8|7492.6|7489.8|3
1631875460000|2021-09-17 10:44:20|7493.1|7490.3|7491.3|7488.5|7493.1|7490.3|7491.1|7488.3|7
1631875470000|2021-09-17 10:44:30|7491.6|7488.8|7493.1|7490.3|7493.1|7490.3|7491.1|7488.3|9
1631875480000|2021-09-17 10:44:40|7492.6|7489.8|7492.6|7489.8|7492.9|7490.1|7491.8|7489|5
1631875490000|2021-09-17 10:44:50|7493.1|7490.3|7492.6|7489.8|7493.1|7490.3|7492.6|7489.8|20
1631875500000|2021-09-17 10:45:00|7491.8|7489|7490.9|7488.1|7494.6|7491.8|7490.6|7487.8|74
1631875510000|2021-09-17 10:45:10|7491.1|7488.3|7490.3|7487.5|7491.1|7488.3|7489.6|7486.8|43
1631875520000|2021-09-17 10:45:20|7491.1|7488.3|7490.6|7487.8|7491.3|7488.5|7490.6|7487.8|5
1631875530000|2021-09-17 10:45:30|7490.1|7487.3|7491.3|7488.5|7491.3|7488.5|7489.6|7486.8|10
1631875540000|2021-09-17 10:45:40|7491.1|7488.3|7492.1|7489.3|7493.3|7490.5|7490.6|7487.8|2
1631875550000|2021-09-17 10:45:50|7491.9|7489.1|7491.6|7488.8|7492.1|7489.3|7491.6|7488.8|1
1631875560000|2021-09-17 10:46:00|7491.8|7489|7492.6|7489.8|7493.6|7490.8|7491.8|7489|23
1631875570000|2021-09-17 10:46:10|7492.3|7489.5|7492.6|7489.8|7492.6|7489.8|7491.6|7488.8|7
1631875580000|2021-09-17 10:46:20|7492.1|7489.3|7491.6|7488.8|7492.1|7489.3|7491.6|7488.8|12
1631875590000|2021-09-17 10:46:30|7492.1|7489.3|7490.3|7487.5|7492.3|7489.5|7490.1|7487.3|22
1631875600000|2021-09-17 10:46:40|7489.6|7486.8|7490.6|7487.8|7490.6|7487.8|7489.1|7486.3|9
1631875610000|2021-09-17 10:46:50|7490.8|7488|7490.9|7488.1|7491.3|7488.5|7490.6|7487.8|21
1631875620000|2021-09-17 10:47:00|7490.6|7487.8|7490.1|7487.3|7490.6|7487.8|7489.6|7486.8|2
1631875630000|2021-09-17 10:47:10|7489.6|7486.8|7490.6|7487.8|7490.6|7487.8|7489.6|7486.8|4
1631875640000|2021-09-17 10:47:20|7491.1|7488.3|7491.6|7488.8|7491.6|7488.8|7491.1|7488.3|5
1631875650000|2021-09-17 10:47:30|7492.3|7489.5|7490.6|7487.8|7492.3|7489.5|7490.6|7487.8|6
1631875670000|2021-09-17 10:47:50|7491.1|7488.3|7489.6|7486.8|7491.1|7488.3|7489.6|7486.8|7
1631875680000|2021-09-17 10:48:00|7490.1|7487.3|7491.6|7488.8|7491.6|7488.8|7490.1|7487.3|28
1631875690000|2021-09-17 10:48:10|7490.6|7487.8|7491.1|7488.3|7491.1|7488.3|7490.6|7487.8|2
1631875700000|2021-09-17 10:48:20|7490.9|7488.1|7490.6|7487.8|7490.9|7488.1|7490.3|7487.5|3
1631875710000|2021-09-17 10:48:30|7490.3|7487.5|7490.1|7487.3|7490.3|7487.5|7490.1|7487.3|1
1631875720000|2021-09-17 10:48:40|7490.6|7487.8|7490.3|7487.5|7490.6|7487.8|7490.3|7487.5|1
1631875730000|2021-09-17 10:48:50|7490.6|7487.8|7491.1|7488.3|7491.3|7488.5|7490.6|7487.8|1
1631875740000|2021-09-17 10:49:00|7489.6|7486.8|7490.1|7487.3|7490.3|7487.5|7487.6|7484.8|437
1631875750000|2021-09-17 10:49:10|7490.3|7487.5|7490.9|7488.1|7491.1|7488.3|7490.3|7487.5|1
1631875760000|2021-09-17 10:49:20|7490.1|7487.3|7491.1|7488.3|7491.1|7488.3|7490.1|7487.3|2
1631875770000|2021-09-17 10:49:30|7491.3|7488.5|7491.1|7488.3|7491.3|7488.5|7491.1|7488.3|13
1631875780000|2021-09-17 10:49:40|7491.6|7488.8|7491.1|7488.3|7492.1|7489.3|7491.1|7488.3|22
1631875790000|2021-09-17 10:49:50|7491.6|7488.8|7489.8|7487|7491.6|7488.8|7489.8|7487|11
1631875800000|2021-09-17 10:50:00|7489.6|7486.8|7488.8|7486|7489.6|7486.8|7487.6|7484.8|80
1631875810000|2021-09-17 10:50:10|7489|7486.2|7489.6|7486.8|7489.6|7486.8|7489|7486.2|1
1631875820000|2021-09-17 10:50:20|7489.8|7487|7488.6|7485.8|7489.8|7487|7488.6|7485.8|2
1631875840000|2021-09-17 10:50:40|7488.3|7485.5|7488.6|7485.8|7489.1|7486.3|7488.3|7485.5|6
1631875850000|2021-09-17 10:50:50|7488.3|7485.5|7488|7485.2|7488.3|7485.5|7487.6|7484.8|7
1631875860000|2021-09-17 10:51:00|7488.3|7485.5|7491.1|7488.3|7491.6|7488.8|7488.1|7485.3|94
1631875870000|2021-09-17 10:51:10|7490.8|7488|7489.9|7487.1|7490.8|7488|7489.9|7487.1|4
1631875890000|2021-09-17 10:51:30|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7488.6|7485.8|2
1631875900000|2021-09-17 10:51:40|7489.3|7486.5|7490.3|7487.5|7490.3|7487.5|7489.1|7486.3|8
1631875910000|2021-09-17 10:51:50|7489.6|7486.8|7493|7490.2|7493.8|7491|7489.1|7486.3|176
1631875920000|2021-09-17 10:52:00|7493.6|7490.8|7494|7491.2|7495.8|7493|7493.6|7490.8|45
1631875930000|2021-09-17 10:52:10|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|7494.3|7491.5|1
1631875940000|2021-09-17 10:52:20|7494|7491.2|7494.3|7491.5|7494.3|7491.5|7493.6|7490.8|18
1631875950000|2021-09-17 10:52:30|7494.6|7491.8|7494.8|7492|7495.3|7492.5|7494.5|7491.7|22
1631875960000|2021-09-17 10:52:40|7494.6|7491.8|7494.3|7491.5|7494.6|7491.8|7493.6|7490.8|4
1631875970000|2021-09-17 10:52:50|||||||||3
1631875980000|2021-09-17 10:53:00|7494.1|7491.3|7494.3|7491.5|7494.3|7491.5|7493.6|7490.8|1
1631875990000|2021-09-17 10:53:10|7494|7491.2|7493.6|7490.8|7494|7491.2|7493.6|7490.8|10
1631876000000|2021-09-17 10:53:20|7493.4|7490.6|7491.8|7489|7493.4|7490.6|7491.8|7489|5
1631876010000|2021-09-17 10:53:30|7492.3|7489.5|7492.8|7490|7493.3|7490.5|7492.3|7489.5|5
1631876020000|2021-09-17 10:53:40|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|2
1631876040000|2021-09-17 10:54:00|7492.3|7489.5|7491.3|7488.5|7492.6|7489.8|7490.6|7487.8|11
1631876050000|2021-09-17 10:54:10|7491.1|7488.3|7491.3|7488.5|7491.3|7488.5|7491.1|7488.3|2
1631876060000|2021-09-17 10:54:20|7491.6|7488.8|7492|7489.2|7492|7489.2|7491.6|7488.8|3
1631876070000|2021-09-17 10:54:30|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.1|7489.3|0
1631876080000|2021-09-17 10:54:40|7492.6|7489.8|7491.6|7488.8|7492.6|7489.8|7491.6|7488.8|6
1631876090000|2021-09-17 10:54:50|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7491.1|7488.3|1
1631876100000|2021-09-17 10:55:00|7491.6|7488.8|7491.1|7488.3|7491.9|7489.1|7490.6|7487.8|6
1631876110000|2021-09-17 10:55:10|7490.6|7487.8|7490.6|7487.8|7491.1|7488.3|7490.3|7487.5|5
1631876120000|2021-09-17 10:55:20|7490.8|7488|7490.6|7487.8|7491.1|7488.3|7490.6|7487.8|0
1631876140000|2021-09-17 10:55:40|7490.4|7487.6|7491.3|7488.5|7491.3|7488.5|7489.6|7486.8|12
1631876150000|2021-09-17 10:55:50|7491.6|7488.8|7490.3|7487.5|7491.6|7488.8|7489.6|7486.8|11
1631876160000|2021-09-17 10:56:00|7490.6|7487.8|7491.3|7488.5|7491.3|7488.5|7490.6|7487.8|11
1631876170000|2021-09-17 10:56:10|7491.1|7488.3|7491.6|7488.8|7491.6|7488.8|7491.1|7488.3|4
1631876180000|2021-09-17 10:56:20|7491.9|7489.1|7493.1|7490.3|7494|7491.2|7491.9|7489.1|29
1631876190000|2021-09-17 10:56:30|7492.8|7490|7492.8|7490|7493.3|7490.5|7492.3|7489.5|0
1631876200000|2021-09-17 10:56:40|7492.6|7489.8|7493|7490.2|7493|7490.2|7492.6|7489.8|7
1631876210000|2021-09-17 10:56:50|7494|7491.2|7494.3|7491.5|7494.3|7491.5|7494|7491.2|3
1631876220000|2021-09-17 10:57:00|7495|7492.2|7493.8|7491|7495.6|7492.8|7493.8|7491|16
1631876230000|2021-09-17 10:57:10|7494|7491.2|7494.3|7491.5|7494.3|7491.5|7493.6|7490.8|2
1631876240000|2021-09-17 10:57:20|7494.8|7492|7496.3|7493.5|7496.8|7494|7494.8|7492|35
1631876250000|2021-09-17 10:57:30|7497|7494.2|7496.3|7493.5|7497.3|7494.5|7496.3|7493.5|24
1631876260000|2021-09-17 10:57:40|7496.8|7494|7496.3|7493.5|7496.8|7494|7496.3|7493.5|3
1631876270000|2021-09-17 10:57:50|7496|7493.2|7496.3|7493.5|7496.3|7493.5|7496|7493.2|1
1631876280000|2021-09-17 10:58:00|7496|7493.2|7497.3|7494.5|7498|7495.2|7495.5|7492.7|15
1631876290000|2021-09-17 10:58:10|7498|7495.2|7497.6|7494.8|7498.3|7495.5|7497.3|7494.5|69
1631876300000|2021-09-17 10:58:20|7497.8|7495|7498.3|7495.5|7498.3|7495.5|7497.8|7495|4
1631876310000|2021-09-17 10:58:30|7498.6|7495.8|7499|7496.2|7499|7496.2|7498.5|7495.7|11
1631876320000|2021-09-17 10:58:40|7499.3|7496.5|7501|7498.2|7501|7498.2|7499.3|7496.5|98
1631876330000|2021-09-17 10:58:50|7500.8|7498|7501.3|7498.5|7501.5|7498.7|7500.5|7497.7|0
1631876340000|2021-09-17 10:59:00|7502.3|7499.5|7502.3|7499.5|7502.3|7499.5|7501.5|7498.7|9
1631876350000|2021-09-17 10:59:10|7502|7499.2|7501.7|7498.9|7502.3|7499.5|7501.3|7498.5|11
1631876360000|2021-09-17 10:59:20|7502|7499.2|7500.3|7497.5|7502|7499.2|7500.3|7497.5|23
1631876380000|2021-09-17 10:59:40|7500|7497.2|7499.6|7496.8|7500|7497.2|7499.6|7496.8|3
1631876390000|2021-09-17 10:59:50|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7498.8|7496|3
1631876400000|2021-09-17 11:00:00|7499.6|7496.8|7499.1|7496.3|7500.6|7497.8|7498.8|7496|14
1631876410000|2021-09-17 11:00:10|7498.6|7495.8|7498.6|7495.8|7499.1|7496.3|7498.6|7495.8|1
1631876420000|2021-09-17 11:00:20|7498.8|7496|7498.6|7495.8|7499.1|7496.3|7498.6|7495.8|20
1631876430000|2021-09-17 11:00:30|7498.3|7495.5|7498.1|7495.3|7498.3|7495.5|7497.6|7494.8|1
1631876440000|2021-09-17 11:00:40|7497.9|7495.1|7495.6|7492.8|7497.9|7495.1|7495.6|7492.8|8
1631876450000|2021-09-17 11:00:50|7495.9|7493.1|7495.6|7492.8|7496.3|7493.5|7495.6|7492.8|4
1631876460000|2021-09-17 11:01:00|7496.1|7493.3|7496.6|7493.8|7497.1|7494.3|7496.1|7493.3|8
1631876470000|2021-09-17 11:01:10|7497.1|7494.3|7497.1|7494.3|7497.1|7494.3|7496.6|7493.8|0
1631876480000|2021-09-17 11:01:20|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.1|7494.3|18
1631876490000|2021-09-17 11:01:30|7497.4|7494.6|7497.1|7494.3|7497.4|7494.6|7496.6|7493.8|0
1631876500000|2021-09-17 11:01:40|7496.6|7493.8|7497.1|7494.3|7497.6|7494.8|7496.6|7493.8|3
1631876520000|2021-09-17 11:02:00|7496.9|7494.1|7498.3|7495.5|7498.3|7495.5|7496.6|7493.8|5
1631876530000|2021-09-17 11:02:10|7498.1|7495.3|7498.6|7495.8|7498.6|7495.8|7498.1|7495.3|2
1631876540000|2021-09-17 11:02:20|7498.3|7495.5|7498.6|7495.8|7498.6|7495.8|7498.3|7495.5|4
1631876550000|2021-09-17 11:02:30|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|3
1631876570000|2021-09-17 11:02:50|||||||||2
1631876580000|2021-09-17 11:03:00|7498.6|7495.8|7497.6|7494.8|7498.6|7495.8|7497.6|7494.8|10
1631876600000|2021-09-17 11:03:20|7497.3|7494.5|7496.6|7493.8|7497.3|7494.5|7496.3|7493.5|13
1631876610000|2021-09-17 11:03:30|7497.6|7494.8|7497.8|7495|7497.8|7495|7497.6|7494.8|1
1631876620000|2021-09-17 11:03:40|7497.9|7495.1|7497.6|7494.8|7497.9|7495.1|7497.6|7494.8|0
1631876640000|2021-09-17 11:04:00|7497.8|7495|7499.3|7496.5|7499.6|7496.8|7497.8|7495|7
1631876650000|2021-09-17 11:04:10|7498.9|7496.1|7499.1|7496.3|7499.1|7496.3|7498.6|7495.8|1
1631876660000|2021-09-17 11:04:20|7499.6|7496.8|7499.3|7496.5|7499.6|7496.8|7499.1|7496.3|2
1631876670000|2021-09-17 11:04:30|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|4
1631876680000|2021-09-17 11:04:40|7500.6|7497.8|7499.6|7496.8|7500.6|7497.8|7499.6|7496.8|6
1631876690000|2021-09-17 11:04:50|7499.2|7496.4|7500.3|7497.5|7500.3|7497.5|7498.6|7495.8|4
1631876700000|2021-09-17 11:05:00|7500.9|7498.1|7499.1|7496.3|7501.3|7498.5|7499.1|7496.3|4
1631876710000|2021-09-17 11:05:10|7499|7496.2|7498.6|7495.8|7499.3|7496.5|7498.6|7495.8|2
1631876720000|2021-09-17 11:05:20|||||||||1
1631876730000|2021-09-17 11:05:30|7499.3|7496.5|7498.6|7495.8|7499.3|7496.5|7498.6|7495.8|3
1631876740000|2021-09-17 11:05:40|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|2
1631876750000|2021-09-17 11:05:50|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|3
1631876760000|2021-09-17 11:06:00|7497.1|7494.3|7497.1|7494.3|7497.8|7495|7497.1|7494.3|20
1631876770000|2021-09-17 11:06:10|7497.3|7494.5|7499.1|7496.3|7499.6|7496.8|7497.3|7494.5|7
1631876780000|2021-09-17 11:06:20|7499.3|7496.5|7498.9|7496.1|7499.6|7496.8|7498.9|7496.1|1
1631876790000|2021-09-17 11:06:30|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|4
1631876800000|2021-09-17 11:06:40|7499.1|7496.3|7498.6|7495.8|7499.1|7496.3|7498.6|7495.8|2
1631876810000|2021-09-17 11:06:50|7498.8|7496|7498.6|7495.8|7499.1|7496.3|7498.6|7495.8|0
1631876820000|2021-09-17 11:07:00|||||||||5
1631876830000|2021-09-17 11:07:10|||||||||2
1631876840000|2021-09-17 11:07:20|7499.6|7496.8|7499.3|7496.5|7499.6|7496.8|7499.3|7496.5|3
1631876850000|2021-09-17 11:07:30|7499.8|7497|7499.3|7496.5|7499.8|7497|7499.1|7496.3|1
1631876860000|2021-09-17 11:07:40|7498.9|7496.1|7498.6|7495.8|7498.9|7496.1|7498.6|7495.8|1
1631876870000|2021-09-17 11:07:50|7498.8|7496|7498.6|7495.8|7498.8|7496|7498.6|7495.8|0
1631876880000|2021-09-17 11:08:00|7498.2|7495.4|7498.1|7495.3|7498.2|7495.4|7497.6|7494.8|3
1631876890000|2021-09-17 11:08:10|7498.3|7495.5|7498.1|7495.3|7498.3|7495.5|7498.1|7495.3|4
1631876900000|2021-09-17 11:08:20|7498.6|7495.8|7498.8|7496|7498.8|7496|7498.6|7495.8|2
1631876910000|2021-09-17 11:08:30|7498.6|7495.8|7499.6|7496.8|7499.6|7496.8|7498.6|7495.8|9
1631876920000|2021-09-17 11:08:40|7500.6|7497.8|7500.6|7497.8|7501.3|7498.5|7500.6|7497.8|5
1631876930000|2021-09-17 11:08:50|7500|7497.2|7499.6|7496.8|7500|7497.2|7499.6|7496.8|3
1631876940000|2021-09-17 11:09:00|7499.8|7497|7500.3|7497.5|7500.3|7497.5|7499.8|7497|2
1631876950000|2021-09-17 11:09:10|7500.1|7497.3|7499.9|7497.1|7500.6|7497.8|7499.9|7497.1|1
1631876960000|2021-09-17 11:09:20|7499.1|7496.3|7499.3|7496.5|7499.6|7496.8|7499.1|7496.3|2
1631876970000|2021-09-17 11:09:30|7499.6|7496.8|7499.1|7496.3|7499.6|7496.8|7499.1|7496.3|2
1631876980000|2021-09-17 11:09:40|7498.6|7495.8|7499.3|7496.5|7499.3|7496.5|7497.8|7495|4
1631876990000|2021-09-17 11:09:50|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7498.6|7495.8|253
1631877000000|2021-09-17 11:10:00|7499.1|7496.3|7497.6|7494.8|7499.1|7496.3|7497.6|7494.8|9
1631877010000|2021-09-17 11:10:10|7497.1|7494.3|7495.8|7493|7497.1|7494.3|7495.8|7493|6
1631877020000|2021-09-17 11:10:20|7496.3|7493.5|7498.6|7495.8|7498.6|7495.8|7496.3|7493.5|6
1631877030000|2021-09-17 11:10:30|7498.3|7495.5|7498.6|7495.8|7498.6|7495.8|7498.1|7495.3|11
1631877040000|2021-09-17 11:10:40|7498.3|7495.5|7498.6|7495.8|7499.1|7496.3|7498.3|7495.5|3
1631877050000|2021-09-17 11:10:50|||||||||19
1631877060000|2021-09-17 11:11:00|7498.3|7495.5|7499.1|7496.3|7499.3|7496.5|7498.3|7495.5|3
1631877070000|2021-09-17 11:11:10|7499.3|7496.5|7499.6|7496.8|7499.6|7496.8|7499.3|7496.5|12
1631877080000|2021-09-17 11:11:20|7500.3|7497.5|7499.8|7497|7500.3|7497.5|7499.6|7496.8|18
1631877090000|2021-09-17 11:11:30|7500.1|7497.3|7501.6|7498.8|7502.1|7499.3|7500.1|7497.3|9
1631877100000|2021-09-17 11:11:40|7501.3|7498.5|7500.6|7497.8|7501.3|7498.5|7500.1|7497.3|15
1631877120000|2021-09-17 11:12:00|7501|7498.2|7501.1|7498.3|7501.3|7498.5|7500.8|7498|32
1631877130000|2021-09-17 11:12:10|7501.6|7498.8|7500.6|7497.8|7501.6|7498.8|7500.6|7497.8|3
1631877140000|2021-09-17 11:12:20|7499.6|7496.8|7500.6|7497.8|7501.1|7498.3|7499.6|7496.8|15
1631877160000|2021-09-17 11:12:40|||||||||10
1631877170000|2021-09-17 11:12:50|||||||||2
1631877180000|2021-09-17 11:13:00|7501.6|7498.8|7500.6|7497.8|7501.6|7498.8|7500.6|7497.8|26
1631877190000|2021-09-17 11:13:10|7500.8|7498|7500.6|7497.8|7501.1|7498.3|7500.6|7497.8|1
1631877200000|2021-09-17 11:13:20|7500.3|7497.5|7500|7497.2|7500.3|7497.5|7499.6|7496.8|12
1631877210000|2021-09-17 11:13:30|7500.3|7497.5|7500|7497.2|7500.3|7497.5|7500|7497.2|1
1631877220000|2021-09-17 11:13:40|7500.3|7497.5|7499.3|7496.5|7500.3|7497.5|7498.8|7496|17
1631877230000|2021-09-17 11:13:50|7498.9|7496.1|7498.6|7495.8|7498.9|7496.1|7498.6|7495.8|2
1631877240000|2021-09-17 11:14:00|7497.3|7494.5|7497.6|7494.8|7498.3|7495.5|7496.6|7493.8|22
1631877250000|2021-09-17 11:14:10|7497.8|7495|7498.6|7495.8|7498.6|7495.8|7497.8|7495|2
1631877260000|2021-09-17 11:14:20|7498.1|7495.3|7496.6|7493.8|7498.1|7495.3|7496.6|7493.8|5
1631877270000|2021-09-17 11:14:30|7497.3|7494.5|7497.6|7494.8|7498.1|7495.3|7497.3|7494.5|1
1631877280000|2021-09-17 11:14:40|||||||||2
1631877290000|2021-09-17 11:14:50|||||||||2
1631877300000|2021-09-17 11:15:00|7497.1|7494.3|7499.6|7496.8|7499.6|7496.8|7497.1|7494.3|16
1631877310000|2021-09-17 11:15:10|7499.8|7497|7498.6|7495.8|7499.8|7497|7498.6|7495.8|7
1631877320000|2021-09-17 11:15:20|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|2
1631877330000|2021-09-17 11:15:30|7497.8|7495|7497.6|7494.8|7498.3|7495.5|7497.6|7494.8|4
1631877340000|2021-09-17 11:15:40|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|4
1631877350000|2021-09-17 11:15:50|7497.9|7495.1|7497.6|7494.8|7497.9|7495.1|7497.6|7494.8|1
1631877360000|2021-09-17 11:16:00|7497.3|7494.5|7495.6|7492.8|7497.3|7494.5|7495.6|7492.8|3
1631877370000|2021-09-17 11:16:10|7496.1|7493.3|7495.8|7493|7496.1|7493.3|7495.8|7493|7
1631877380000|2021-09-17 11:16:20|7496.3|7493.5|7497.1|7494.3|7497.1|7494.3|7496.3|7493.5|3
1631877390000|2021-09-17 11:16:30|7497.3|7494.5|7496.6|7493.8|7497.3|7494.5|7496.6|7493.8|4
1631877400000|2021-09-17 11:16:40|7496.1|7493.3|7495.3|7492.5|7496.1|7493.3|7495.1|7492.3|5
1631877410000|2021-09-17 11:16:50|7495.6|7492.8|7497.2|7494.4|7497.6|7494.8|7495.6|7492.8|9
1631877420000|2021-09-17 11:17:00|7496.3|7493.5|7496.6|7493.8|7496.6|7493.8|7495.6|7492.8|5
1631877430000|2021-09-17 11:17:10|7496.1|7493.3|7496.9|7494.1|7497.1|7494.3|7496.1|7493.3|0
1631877450000|2021-09-17 11:17:30|7496.6|7493.8|7496.9|7494.1|7496.9|7494.1|7496.6|7493.8|6
1631877460000|2021-09-17 11:17:40|7497.6|7494.8|7497.9|7495.1|7498.6|7495.8|7497.6|7494.8|4
1631877470000|2021-09-17 11:17:50|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|30
1631877480000|2021-09-17 11:18:00|7497.1|7494.3|7497.1|7494.3|7497.4|7494.6|7497.1|7494.3|4
1631877490000|2021-09-17 11:18:10|7496.6|7493.8|7495.6|7492.8|7496.6|7493.8|7495.6|7492.8|6
1631877500000|2021-09-17 11:18:20|7495.4|7492.6|7496.6|7493.8|7496.6|7493.8|7495.1|7492.3|11
1631877510000|2021-09-17 11:18:30|7497.3|7494.5|7497.6|7494.8|7497.8|7495|7496.8|7494|22
1631877520000|2021-09-17 11:18:40|7497.8|7495|7497.8|7495|7498.1|7495.3|7497.6|7494.8|10
1631877530000|2021-09-17 11:18:50|7497.9|7495.1|7499.3|7496.5|7500.3|7497.5|7497.8|7495|39
1631877540000|2021-09-17 11:19:00|7498.9|7496.1|7499.3|7496.5|7499.3|7496.5|7498.8|7496|1
1631877550000|2021-09-17 11:19:10|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|7499.2|7496.4|0
1631877560000|2021-09-17 11:19:20|7499.4|7496.6|7500.7|7497.9|7500.9|7498.1|7499.4|7496.6|18
1631877570000|2021-09-17 11:19:30|7500.6|7497.8|7500.2|7497.4|7500.6|7497.8|7500.2|7497.4|0
1631877580000|2021-09-17 11:19:40|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|3
1631877590000|2021-09-17 11:19:50|7499.1|7496.3|7498.9|7496.1|7499.1|7496.3|7498.7|7495.9|1
1631877600000|2021-09-17 11:20:00|7499.2|7496.4|7499.7|7496.9|7500.2|7497.4|7499.2|7496.4|13
1631877610000|2021-09-17 11:20:10|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|5
1631877630000|2021-09-17 11:20:30|7500.6|7497.8|7499.2|7496.4|7500.6|7497.8|7499.2|7496.4|1
1631877640000|2021-09-17 11:20:40|7498.9|7496.1|7498.7|7495.9|7499.2|7496.4|7498.6|7495.8|6
1631877650000|2021-09-17 11:20:50|7498.6|7495.8|7498.6|7495.8|7498.7|7495.9|7498.6|7495.8|3
1631877660000|2021-09-17 11:21:00|7498.7|7495.9|7498.7|7495.9|7498.7|7495.9|7498.6|7495.8|12
1631877670000|2021-09-17 11:21:10|7498.6|7495.8|7497.9|7495.1|7498.6|7495.8|7497.6|7494.8|8
1631877680000|2021-09-17 11:21:20|7498.7|7495.9|7498.9|7496.1|7498.9|7496.1|7498.2|7495.4|0
1631877690000|2021-09-17 11:21:30|7499.6|7496.8|7499.2|7496.4|7499.6|7496.8|7498.9|7496.1|1
1631877700000|2021-09-17 11:21:40|7498.9|7496.1|7498.2|7495.4|7498.9|7496.1|7498.2|7495.4|8
1631877720000|2021-09-17 11:22:00|7498.7|7495.9|7498.6|7495.8|7498.7|7495.9|7498.6|7495.8|1
1631877730000|2021-09-17 11:22:10|7498.7|7495.9|7498.6|7495.8|7498.7|7495.9|7498.6|7495.8|1
1631877740000|2021-09-17 11:22:20|7498.2|7495.4|7498.6|7495.8|7498.7|7495.9|7498.2|7495.4|6
1631877750000|2021-09-17 11:22:30|7498.2|7495.4|7496.6|7493.8|7498.2|7495.4|7496.6|7493.8|8
1631877760000|2021-09-17 11:22:40|7496.9|7494.1|7496.7|7493.9|7497.1|7494.3|7496.6|7493.8|3
1631877770000|2021-09-17 11:22:50|7496.9|7494.1|7496.6|7493.8|7496.9|7494.1|7496.6|7493.8|1
1631877780000|2021-09-17 11:23:00|7496.1|7493.3|7496.2|7493.4|7496.2|7493.4|7496.1|7493.3|0
1631877790000|2021-09-17 11:23:10|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|3
1631877800000|2021-09-17 11:23:20|7496.7|7493.9|7496.6|7493.8|7496.7|7493.9|7496.6|7493.8|2
1631877810000|2021-09-17 11:23:30|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|7496.9|7494.1|4
1631877820000|2021-09-17 11:23:40|7496.7|7493.9|7495.9|7493.1|7496.7|7493.9|7495.7|7492.9|4
1631877830000|2021-09-17 11:23:50|7495.7|7492.9|7494.9|7492.1|7495.7|7492.9|7494.7|7491.9|3
1631877840000|2021-09-17 11:24:00|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|7495.2|7492.4|0
1631877850000|2021-09-17 11:24:10|7494.7|7491.9|7494.7|7491.9|7494.9|7492.1|7493.6|7490.8|94
1631877860000|2021-09-17 11:24:20|7494.6|7491.8|7493.6|7490.8|7494.7|7491.9|7493.6|7490.8|13
1631877870000|2021-09-17 11:24:30|7492.7|7489.9|7491.6|7488.8|7492.7|7489.9|7490.6|7487.8|6
1631877880000|2021-09-17 11:24:40|7491.5|7488.7|7490.5|7487.7|7491.5|7488.7|7490.5|7487.7|29
1631877890000|2021-09-17 11:24:50|7490.2|7487.4|7488.9|7486.1|7490.2|7487.4|7486.5|7483.7|145
1631877900000|2021-09-17 11:25:00|7489.5|7486.7|7486.5|7483.7|7489.5|7486.7|7485.5|7482.7|40
1631877910000|2021-09-17 11:25:10|7485.5|7482.7|7485.2|7482.4|7486.5|7483.7|7484.7|7481.9|17
1631877920000|2021-09-17 11:25:20|7485|7482.2|7479.5|7476.7|7485|7482.2|7478.5|7475.7|200
1631877930000|2021-09-17 11:25:30|7479.9|7477.1|7479|7476.2|7481|7478.2|7478.5|7475.7|38
1631877940000|2021-09-17 11:25:40|7479.2|7476.4|7477.2|7474.4|7479.2|7476.4|7476|7473.2|98
1631877950000|2021-09-17 11:25:50|7476.9|7474.1|7478.5|7475.7|7479.5|7476.7|7476.5|7473.7|13
1631877960000|2021-09-17 11:26:00|7478.7|7475.9|7482.7|7479.9|7482.9|7480.1|7478.7|7475.9|13
1631877970000|2021-09-17 11:26:10|7482.9|7480.1|7482.5|7479.7|7484.4|7481.6|7482.5|7479.7|15
1631877980000|2021-09-17 11:26:20|7482.7|7479.9|7482.7|7479.9|7482.7|7479.9|7481.2|7478.4|38
1631877990000|2021-09-17 11:26:30|7483.2|7480.4|7483.2|7480.4|7483.2|7480.4|7482|7479.2|5
1631878000000|2021-09-17 11:26:40|7482.5|7479.7|7481.5|7478.7|7482.7|7479.9|7481.5|7478.7|8
1631878010000|2021-09-17 11:26:50|7482.2|7479.4|7482.5|7479.7|7483.2|7480.4|7482.2|7479.4|2
1631878020000|2021-09-17 11:27:00|7482.7|7479.9|7482.5|7479.7|7483.2|7480.4|7482.5|7479.7|8
1631878030000|2021-09-17 11:27:10|7482.2|7479.4|7481.5|7478.7|7482.5|7479.7|7481.5|7478.7|9
1631878040000|2021-09-17 11:27:20|7482.5|7479.7|7481.5|7478.7|7482.5|7479.7|7481.5|7478.7|2
1631878050000|2021-09-17 11:27:30|7481.7|7478.9|7483.2|7480.4|7483.2|7480.4|7481.5|7478.7|11
1631878060000|2021-09-17 11:27:40|7483.5|7480.7|7483.2|7480.4|7483.5|7480.7|7483.2|7480.4|1
1631878070000|2021-09-17 11:27:50|7484.2|7481.4|7482.9|7480.1|7484.5|7481.7|7482.5|7479.7|17
1631878080000|2021-09-17 11:28:00|7483.5|7480.7|7484.5|7481.7|7485|7482.2|7483.5|7480.7|1
1631878090000|2021-09-17 11:28:10|7484.4|7481.6|7484.5|7481.7|7484.5|7481.7|7484|7481.2|0
1631878100000|2021-09-17 11:28:20|7483.7|7480.9|7484.2|7481.4|7484.2|7481.4|7483.5|7480.7|4
1631878110000|2021-09-17 11:28:30|7483.9|7481.1|7484.5|7481.7|7484.7|7481.9|7483.9|7481.1|5
1631878120000|2021-09-17 11:28:40|7484.9|7482.1|7484.2|7481.4|7485|7482.2|7483.7|7480.9|8
1631878130000|2021-09-17 11:28:50|7484|7481.2|7481.7|7478.9|7484|7481.2|7481.5|7478.7|9
1631878140000|2021-09-17 11:29:00|7481.5|7478.7|7483.2|7480.4|7483.2|7480.4|7481.5|7478.7|6
1631878150000|2021-09-17 11:29:10|7483.5|7480.7|7485.2|7482.4|7485.2|7482.4|7483.5|7480.7|1
1631878160000|2021-09-17 11:29:20|7485.9|7483.1|7485.5|7482.7|7486.2|7483.4|7485.5|7482.7|4
1631878170000|2021-09-17 11:29:30|7485.2|7482.4|7485.7|7482.9|7486.2|7483.4|7485.2|7482.4|1
1631878180000|2021-09-17 11:29:40|7486.5|7483.7|7487|7484.2|7487|7484.2|7486.5|7483.7|1
1631878190000|2021-09-17 11:29:50|7487.2|7484.4|7486.5|7483.7|7487.5|7484.7|7486.2|7483.4|19
1631878200000|2021-09-17 11:30:00|7486.7|7483.9|7484.7|7481.9|7486.7|7483.9|7484.5|7481.7|1
1631878210000|2021-09-17 11:30:10|7484.9|7482.1|7484|7481.2|7485.5|7482.7|7482.7|7479.9|19
1631878220000|2021-09-17 11:30:20|7484.2|7481.4|7486.5|7483.7|7486.5|7483.7|7484|7481.2|0
1631878230000|2021-09-17 11:30:30|7487.5|7484.7|7486.5|7483.7|7487.5|7484.7|7486.5|7483.7|3
1631878240000|2021-09-17 11:30:40|7486.9|7484.1|7486.8|7484|7487.5|7484.7|7486.8|7484|6
1631878250000|2021-09-17 11:30:50|7486|7483.2|7485.5|7482.7|7486|7483.2|7485.5|7482.7|1
1631878260000|2021-09-17 11:31:00|7486.2|7483.4|7486.5|7483.7|7487.5|7484.7|7486.2|7483.4|2
1631878270000|2021-09-17 11:31:10|7486.9|7484.1|7488|7485.2|7492.9|7490.1|7486.9|7484.1|75
1631878280000|2021-09-17 11:31:20|7488.4|7485.6|7487.7|7484.9|7488.7|7485.9|7487.5|7484.7|1
1631878290000|2021-09-17 11:31:30|7488.2|7485.4|7487.7|7484.9|7488.2|7485.4|7487.2|7484.4|8
1631878300000|2021-09-17 11:31:40|7488.2|7485.4|7488.7|7485.9|7489.2|7486.4|7487.7|7484.9|51
1631878310000|2021-09-17 11:31:50|7489.5|7486.7|7489|7486.2|7489.5|7486.7|7488.5|7485.7|0
1631878320000|2021-09-17 11:32:00|7489.2|7486.4|7490.5|7487.7|7490.5|7487.7|7488.5|7485.7|3
1631878330000|2021-09-17 11:32:10|7490|7487.2|7490.5|7487.7|7490.5|7487.7|7490|7487.2|0
1631878340000|2021-09-17 11:32:20|7490.7|7487.9|7491.5|7488.7|7491.5|7488.7|7490.5|7487.7|3
1631878350000|2021-09-17 11:32:30|7492.5|7489.7|7491|7488.2|7492.5|7489.7|7491|7488.2|6
1631878360000|2021-09-17 11:32:40|7491.5|7488.7|7490.5|7487.7|7491.5|7488.7|7490.5|7487.7|3
1631878370000|2021-09-17 11:32:50|7490.7|7487.9|7490.5|7487.7|7490.7|7487.9|7490.5|7487.7|1
1631878380000|2021-09-17 11:33:00|7490.3|7487.5|7490.3|7487.5|7490.5|7487.7|7489.5|7486.7|1
1631878390000|2021-09-17 11:33:10|7490.2|7487.4|7489.3|7486.5|7490.5|7487.7|7489|7486.2|1
1631878400000|2021-09-17 11:33:20|7489.2|7486.4|7489.5|7486.7|7489.5|7486.7|7488.5|7485.7|0
1631878410000|2021-09-17 11:33:30|7490.5|7487.7|7489.5|7486.7|7490.5|7487.7|7489.5|7486.7|17
1631878420000|2021-09-17 11:33:40|7489.7|7486.9|7491.9|7489.1|7492.5|7489.7|7489.7|7486.9|15
1631878430000|2021-09-17 11:33:50|7492.5|7489.7|7492|7489.2|7493.2|7490.4|7492|7489.2|9
1631878440000|2021-09-17 11:34:00|7491.7|7488.9|7492.5|7489.7|7492.7|7489.9|7491.5|7488.7|1
1631878450000|2021-09-17 11:34:10|7493.2|7490.4|7492.9|7490.1|7493.2|7490.4|7492.5|7489.7|7
1631878460000|2021-09-17 11:34:20|7493.9|7491.1|7492.7|7489.9|7493.9|7491.1|7492.5|7489.7|8
1631878470000|2021-09-17 11:34:30|7492.5|7489.7|7491.7|7488.9|7492.5|7489.7|7491.7|7488.9|4
1631878480000|2021-09-17 11:34:40|7491.5|7488.7|7491.2|7488.4|7491.7|7488.9|7491|7488.2|0
1631878490000|2021-09-17 11:34:50|7491|7488.2|7490.7|7487.9|7491|7488.2|7490.7|7487.9|2
1631878500000|2021-09-17 11:35:00|7490.2|7487.4|7490.7|7487.9|7490.7|7487.9|7489.7|7486.9|1
1631878510000|2021-09-17 11:35:10|7490.2|7487.4|7490.2|7487.4|7490.7|7487.9|7490.2|7487.4|2
1631878520000|2021-09-17 11:35:20|7490.4|7487.6|7490.9|7488.1|7490.9|7488.1|7490.4|7487.6|0
1631878530000|2021-09-17 11:35:30|7491.5|7488.7|7490.7|7487.9|7491.5|7488.7|7490.7|7487.9|2
1631878540000|2021-09-17 11:35:40|7490.5|7487.7|7490.7|7487.9|7491|7488.2|7490.5|7487.7|0
1631878550000|2021-09-17 11:35:50|7490.5|7487.7|7490.7|7487.9|7490.7|7487.9|7490.5|7487.7|0
1631878560000|2021-09-17 11:36:00|7490.5|7487.7|7491.2|7488.4|7491.2|7488.4|7490.5|7487.7|18
1631878570000|2021-09-17 11:36:10|7491.5|7488.7|7492.5|7489.7|7492.5|7489.7|7491.5|7488.7|2
1631878580000|2021-09-17 11:36:20|7491.9|7489.1|7492.7|7489.9|7493.7|7490.9|7491.7|7488.9|4
1631878590000|2021-09-17 11:36:30|7492.5|7489.7|7492.7|7489.9|7493.2|7490.4|7492.4|7489.6|2
1631878600000|2021-09-17 11:36:40|7492.5|7489.7|7492.7|7489.9|7492.7|7489.9|7491.7|7488.9|0
1631878620000|2021-09-17 11:37:00|7492.2|7489.4|7492.7|7489.9|7492.7|7489.9|7492.2|7489.4|0
1631878630000|2021-09-17 11:37:10|7492.9|7490.1|7494|7491.2|7494|7491.2|7492.9|7490.1|0
1631878640000|2021-09-17 11:37:20|7494.2|7491.4|7493.7|7490.9|7494.2|7491.4|7493.7|7490.9|0
1631878650000|2021-09-17 11:37:30|7493.9|7491.1|7493.5|7490.7|7493.9|7491.1|7493.5|7490.7|11
1631878660000|2021-09-17 11:37:40|7492.5|7489.7|7492.7|7489.9|7493.2|7490.4|7492.5|7489.7|5
1631878670000|2021-09-17 11:37:50|7492.9|7490.1|7493.8|7491|7494|7491.2|7492.9|7490.1|6
1631878680000|2021-09-17 11:38:00|7493.5|7490.7|7492.5|7489.7|7493.5|7490.7|7492.5|7489.7|1
1631878690000|2021-09-17 11:38:10|7492.2|7489.4|7491.5|7488.7|7492.2|7489.4|7491.5|7488.7|1
1631878700000|2021-09-17 11:38:20|7491.7|7488.9|7491.5|7488.7|7491.7|7488.9|7491.5|7488.7|2
1631878710000|2021-09-17 11:38:30|7491.7|7488.9|7492.2|7489.4|7492.2|7489.4|7491.7|7488.9|1
1631878720000|2021-09-17 11:38:40|7492.5|7489.7|7492.2|7489.4|7492.5|7489.7|7492|7489.2|29
1631878730000|2021-09-17 11:38:50|7492.7|7489.9|7491.7|7488.9|7492.7|7489.9|7491.7|7488.9|1
1631878740000|2021-09-17 11:39:00|7491.5|7488.7|7491.9|7489.1|7491.9|7489.1|7491.5|7488.7|1
1631878750000|2021-09-17 11:39:10|7492.2|7489.4|7491.5|7488.7|7492.2|7489.4|7491.5|7488.7|12
1631878760000|2021-09-17 11:39:20|||||||||2
1631878770000|2021-09-17 11:39:30|7490.5|7487.7|7490.9|7488.1|7490.9|7488.1|7489.2|7486.4|6
1631878780000|2021-09-17 11:39:40|7490.7|7487.9|7490.5|7487.7|7490.9|7488.1|7490.5|7487.7|0
1631878790000|2021-09-17 11:39:50|7490.7|7487.9|7489.5|7486.7|7490.7|7487.9|7489.5|7486.7|2
1631878800000|2021-09-17 11:40:00|7489.8|7487|7490.7|7487.9|7490.7|7487.9|7489.5|7486.7|2
1631878810000|2021-09-17 11:40:10|7490.9|7488.1|7490.7|7487.9|7490.9|7488.1|7490.7|7487.9|1
1631878820000|2021-09-17 11:40:20|7490.5|7487.7|7491.5|7488.7|7492.5|7489.7|7490|7487.2|7
1631878830000|2021-09-17 11:40:30|7492|7489.2|7494.2|7491.4|7494.2|7491.4|7492|7489.2|1
1631878840000|2021-09-17 11:40:40|7494|7491.2|7492.5|7489.7|7494.2|7491.4|7492.5|7489.7|0
1631878850000|2021-09-17 11:40:50|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|0
1631878860000|2021-09-17 11:41:00|7491.2|7488.4|7491.6|7488.8|7491.6|7488.8|7491.2|7488.4|3
1631878870000|2021-09-17 11:41:10|7492.5|7489.7|7493.2|7490.4|7493.2|7490.4|7492.5|7489.7|5
1631878880000|2021-09-17 11:41:20|7492.7|7489.9|7492.9|7490.1|7492.9|7490.1|7492.5|7489.7|2
1631878890000|2021-09-17 11:41:30|7492.7|7489.9|7492.7|7489.9|7492.9|7490.1|7492.7|7489.9|4
1631878900000|2021-09-17 11:41:40|7492.2|7489.4|7491.2|7488.4|7492.2|7489.4|7491.2|7488.4|9
1631878910000|2021-09-17 11:41:50|7491.7|7488.9|7492.9|7490.1|7492.9|7490.1|7491.2|7488.4|7
1631878920000|2021-09-17 11:42:00|7492.7|7489.9|7492.2|7489.4|7492.9|7490.1|7492.2|7489.4|4
1631878930000|2021-09-17 11:42:10|7492|7489.2|7491.2|7488.4|7492.2|7489.4|7491.2|7488.4|0
1631878940000|2021-09-17 11:42:20|7491.4|7488.6|7491.2|7488.4|7491.4|7488.6|7491.2|7488.4|1
1631878950000|2021-09-17 11:42:30|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|2
1631878960000|2021-09-17 11:42:40|7492.5|7489.7|7493.2|7490.4|7493.2|7490.4|7492.5|7489.7|1
1631878970000|2021-09-17 11:42:50|7493.5|7490.7|7493.7|7490.9|7495.9|7493.1|7493.5|7490.7|20
1631878980000|2021-09-17 11:43:00|7493.9|7491.1|7492.7|7489.9|7493.9|7491.1|7492.7|7489.9|2
1631878990000|2021-09-17 11:43:10|7492.9|7490.1|7492.9|7490.1|7493.2|7490.4|7492.7|7489.9|0
1631879000000|2021-09-17 11:43:20|7492.7|7489.9|7493.7|7490.9|7493.7|7490.9|7492.7|7489.9|2
1631879010000|2021-09-17 11:43:30|7493.5|7490.7|7492.9|7490.1|7493.5|7490.7|7492.7|7489.9|2
1631879020000|2021-09-17 11:43:40|||||||||2
1631879030000|2021-09-17 11:43:50|7492.7|7489.9|7493.9|7491.1|7493.9|7491.1|7492.7|7489.9|45
1631879040000|2021-09-17 11:44:00|7494.1|7491.3|7494.9|7492.1|7494.9|7492.1|7494.1|7491.3|4
1631879050000|2021-09-17 11:44:10|7494.7|7491.9|7494.2|7491.4|7494.7|7491.9|7494.2|7491.4|0
1631879060000|2021-09-17 11:44:20|||||||||2
1631879070000|2021-09-17 11:44:30|7493.9|7491.1|7494.2|7491.4|7494.2|7491.4|7493.1|7490.3|3
1631879080000|2021-09-17 11:44:40|||||||||4
1631879090000|2021-09-17 11:44:50|7493.9|7491.1|7493.9|7491.1|7493.9|7491.1|7493.2|7490.4|59
1631879100000|2021-09-17 11:45:00|7494.2|7491.4|7492.2|7489.4|7494.2|7491.4|7492.2|7489.4|33
1631879110000|2021-09-17 11:45:10|7492.5|7489.7|7493.2|7490.4|7493.5|7490.7|7492.5|7489.7|2
1631879120000|2021-09-17 11:45:20|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|7493.5|7490.7|1
1631879140000|2021-09-17 11:45:40|7493.9|7491.1|7494.5|7491.7|7494.9|7492.1|7493.7|7490.9|33
1631879150000|2021-09-17 11:45:50|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7493.7|7490.9|1
1631879160000|2021-09-17 11:46:00|7493.7|7490.9|7493.5|7490.7|7493.7|7490.9|7493.5|7490.7|4
1631879180000|2021-09-17 11:46:20|7493.7|7490.9|7494.5|7491.7|7494.5|7491.7|7493.7|7490.9|4
1631879190000|2021-09-17 11:46:30|||||||||4
1631879210000|2021-09-17 11:46:50|7494|7491.2|7494|7491.2|7494.2|7491.4|7494|7491.2|2
1631879220000|2021-09-17 11:47:00|7494.2|7491.4|7496.5|7493.7|7496.5|7493.7|7494.2|7491.4|6
1631879230000|2021-09-17 11:47:10|7495.9|7493.1|7495.5|7492.7|7496.2|7493.4|7495.5|7492.7|5
1631879240000|2021-09-17 11:47:20|7495|7492.2|7495|7492.2|7495|7492.2|7495|7492.2|6
1631879250000|2021-09-17 11:47:30|7495.5|7492.7|7496.2|7493.4|7496.2|7493.4|7495.5|7492.7|5
1631879260000|2021-09-17 11:47:40|7495.5|7492.7|7495.2|7492.4|7495.5|7492.7|7495.2|7492.4|2
1631879280000|2021-09-17 11:48:00|7494.9|7492.1|7494.5|7491.7|7494.9|7492.1|7494.5|7491.7|2
1631879290000|2021-09-17 11:48:10|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|7494.2|7491.4|0
1631879300000|2021-09-17 11:48:20|7494|7491.2|7494.2|7491.4|7494.2|7491.4|7493.5|7490.7|6
1631879330000|2021-09-17 11:48:50|7494.5|7491.7|7494.9|7492.1|7494.9|7492.1|7494.5|7491.7|5
1631879340000|2021-09-17 11:49:00|7495.2|7492.4|7495.7|7492.9|7495.7|7492.9|7494.5|7491.7|21
1631879350000|2021-09-17 11:49:10|7495.5|7492.7|7495.7|7492.9|7495.7|7492.9|7495.2|7492.4|2
1631879360000|2021-09-17 11:49:20|7495.4|7492.6|7495.2|7492.4|7495.9|7493.1|7495.2|7492.4|10
1631879370000|2021-09-17 11:49:30|7495.7|7492.9|7495.7|7492.9|7495.7|7492.9|7495.5|7492.7|1
1631879380000|2021-09-17 11:49:40|7495.5|7492.7|7496.9|7494.1|7496.9|7494.1|7495.2|7492.4|1
1631879390000|2021-09-17 11:49:50|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.5|7492.7|31
1631879410000|2021-09-17 11:50:10|7496.2|7493.4|7496.2|7493.4|7496.9|7494.1|7496.2|7493.4|6
1631879420000|2021-09-17 11:50:20|7496.5|7493.7|7496.9|7494.1|7496.9|7494.1|7496.5|7493.7|7
1631879430000|2021-09-17 11:50:30|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|18
1631879440000|2021-09-17 11:50:40|7495.7|7492.9|7495.9|7493.1|7495.9|7493.1|7495.2|7492.4|9
1631879450000|2021-09-17 11:50:50|7494.9|7492.1|7495.9|7493.1|7495.9|7493.1|7494.9|7492.1|21
1631879470000|2021-09-17 11:51:10|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|3
1631879480000|2021-09-17 11:51:20|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7494.5|7491.7|39
1631879490000|2021-09-17 11:51:30|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|7496.2|7493.4|0
1631879500000|2021-09-17 11:51:40|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|7496.5|7493.7|4
1631879510000|2021-09-17 11:51:50|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|1
1631879520000|2021-09-17 11:52:00|7496.2|7493.4|7496.6|7493.8|7496.6|7493.8|7496.2|7493.4|27
1631879530000|2021-09-17 11:52:10|7496.9|7494.1|7500.9|7498.1|7501.9|7499.1|7496.9|7494.1|40
1631879540000|2021-09-17 11:52:20|7500.6|7497.8|7499.4|7496.6|7500.9|7498.1|7499.2|7496.4|7
1631879550000|2021-09-17 11:52:30|7499.7|7496.9|7499.4|7496.6|7499.9|7497.1|7499.4|7496.6|3
1631879560000|2021-09-17 11:52:40|7498.9|7496.1|7498.7|7495.9|7498.9|7496.1|7498.7|7495.9|30
1631879570000|2021-09-17 11:52:50|7498.5|7495.7|7497.9|7495.1|7498.5|7495.7|7497.9|7495.1|1
1631879580000|2021-09-17 11:53:00|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|7498.9|7496.1|10
1631879590000|2021-09-17 11:53:10|7498.7|7495.9|7499.4|7496.6|7499.4|7496.6|7498.4|7495.6|6
1631879600000|2021-09-17 11:53:20|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|0
1631879610000|2021-09-17 11:53:30|7499.2|7496.4|7500.1|7497.3|7500.1|7497.3|7499.2|7496.4|15
1631879620000|2021-09-17 11:53:40|7500.2|7497.4|7499.9|7497.1|7500.4|7497.6|7499.9|7497.1|16
1631879630000|2021-09-17 11:53:50|7500.2|7497.4|7499.9|7497.1|7500.2|7497.4|7499.9|7497.1|2
1631879640000|2021-09-17 11:54:00|7500.2|7497.4|7500.5|7497.7|7500.7|7497.9|7498.9|7496.1|8
1631879650000|2021-09-17 11:54:10|7500.7|7497.9|7500.2|7497.4|7500.7|7497.9|7500.2|7497.4|0
1631879660000|2021-09-17 11:54:20|7499.9|7497.1|7500.4|7497.6|7501.2|7498.4|7499.9|7497.1|9
1631879670000|2021-09-17 11:54:30|7500.2|7497.4|7500.4|7497.6|7500.7|7497.9|7500.2|7497.4|3
1631879680000|2021-09-17 11:54:40|7499.9|7497.1|7499.2|7496.4|7499.9|7497.1|7498.9|7496.1|3
1631879690000|2021-09-17 11:54:50|7498.9|7496.1|7499.7|7496.9|7499.7|7496.9|7498.6|7495.8|3
1631879700000|2021-09-17 11:55:00|7499.9|7497.1|7500.5|7497.7|7500.7|7497.9|7499.7|7496.9|3
1631879710000|2021-09-17 11:55:10|7500.9|7498.1|7500.2|7497.4|7500.9|7498.1|7500.2|7497.4|13
1631879720000|2021-09-17 11:55:20|7499.9|7497.1|7499.9|7497.1|7499.9|7497.1|7499.5|7496.7|5
1631879730000|2021-09-17 11:55:30|7500.9|7498.1|7500.2|7497.4|7500.9|7498.1|7500.2|7497.4|4
1631879740000|2021-09-17 11:55:40|7499.9|7497.1|7503.4|7500.6|7503.9|7501.1|7499.9|7497.1|1045
1631879750000|2021-09-17 11:55:50|7503.6|7500.8|7502.9|7500.1|7503.6|7500.8|7502.9|7500.1|6
1631879760000|2021-09-17 11:56:00|7503.4|7500.6|7503.9|7501.1|7503.9|7501.1|7503.4|7500.6|30
1631879770000|2021-09-17 11:56:10|||||||||11
1631879780000|2021-09-17 11:56:20|7503.4|7500.6|7503.9|7501.1|7503.9|7501.1|7503.4|7500.6|33
1631879790000|2021-09-17 11:56:30|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|7502.9|7500.1|8
1631879800000|2021-09-17 11:56:40|||||||||5
1631879810000|2021-09-17 11:56:50|7503.1|7500.3|7502.9|7500.1|7503.1|7500.3|7502.9|7500.1|2
1631879820000|2021-09-17 11:57:00|7503.1|7500.3|7503.9|7501.1|7503.9|7501.1|7503.1|7500.3|8
1631879830000|2021-09-17 11:57:10|||||||||2
1631879840000|2021-09-17 11:57:20|||||||||2
1631879850000|2021-09-17 11:57:30|7503.7|7500.9|7503.4|7500.6|7503.7|7500.9|7502.9|7500.1|22
1631879860000|2021-09-17 11:57:40|7502.9|7500.1|7503.9|7501.1|7503.9|7501.1|7502.9|7500.1|27
1631879870000|2021-09-17 11:57:50|7503.7|7500.9|7503.6|7500.8|7503.7|7500.9|7503.1|7500.3|6
1631879880000|2021-09-17 11:58:00|7503.3|7500.5|7502.9|7500.1|7503.3|7500.5|7502.9|7500.1|3
1631879890000|2021-09-17 11:58:10|7503.1|7500.3|7503.3|7500.5|7503.3|7500.5|7503.1|7500.3|1
1631879900000|2021-09-17 11:58:20|7503.9|7501.1|7503.9|7501.1|7503.9|7501.1|7503.6|7500.8|13
1631879910000|2021-09-17 11:58:30|7504.9|7502.1|7505.9|7503.1|7506.3|7503.5|7504.9|7502.1|37
1631879920000|2021-09-17 11:58:40|7506.3|7503.5|7506.3|7503.5|7506.3|7503.5|7505.3|7502.5|7
1631879930000|2021-09-17 11:58:50|7506.1|7503.3|7505.6|7502.8|7506.3|7503.5|7505.6|7502.8|15
1631879940000|2021-09-17 11:59:00|7505.3|7502.5|7506.3|7503.5|7506.3|7503.5|7505.3|7502.5|14
1631879950000|2021-09-17 11:59:10|7506.6|7503.8|7506.8|7504|7507.3|7504.5|7506.6|7503.8|104
1631879960000|2021-09-17 11:59:20|7506.6|7503.8|7506.1|7503.3|7506.6|7503.8|7506.1|7503.3|4
1631879970000|2021-09-17 11:59:30|7506.3|7503.5|7505.8|7503|7506.3|7503.5|7505.6|7502.8|4
1631879980000|2021-09-17 11:59:40|7506.1|7503.3|7505.3|7502.5|7506.1|7503.3|7505.3|7502.5|17
1631879990000|2021-09-17 11:59:50|7505.1|7502.3|7503.9|7501.1|7505.1|7502.3|7503.9|7501.1|40
1631880000000|2021-09-17 12:00:00|7503.3|7500.5|7499.4|7496.6|7503.6|7500.8|7494.9|7492.1|136
1631880010000|2021-09-17 12:00:10|7499.6|7496.8|7500.9|7498.1|7501.6|7498.8|7499.6|7496.8|28
1631880020000|2021-09-17 12:00:20|7501.6|7498.8|7500.9|7498.1|7501.6|7498.8|7500.9|7498.1|8
1631880030000|2021-09-17 12:00:30|7501.3|7498.5|7501.6|7498.8|7501.9|7499.1|7500.9|7498.1|11
1631880040000|2021-09-17 12:00:40|7501.4|7498.6|7505.3|7502.5|7505.3|7502.5|7501.1|7498.3|133
1631880050000|2021-09-17 12:00:50|7505.1|7502.3|7507.3|7504.5|7507.6|7504.8|7504.6|7501.8|41
1631880060000|2021-09-17 12:01:00|7507.1|7504.3|7505.1|7502.3|7507.1|7504.3|7505.1|7502.3|7
1631880070000|2021-09-17 12:01:10|7504.9|7502.1|7502.9|7500.1|7504.9|7502.1|7502.9|7500.1|21
1631880080000|2021-09-17 12:01:20|7502.2|7499.4|7501.9|7499.1|7502.2|7499.4|7501.6|7498.8|6
1631880090000|2021-09-17 12:01:30|7501.6|7498.8|7500.6|7497.8|7501.6|7498.8|7499.9|7497.1|6
1631880100000|2021-09-17 12:01:40|7499.9|7497.1|7498.6|7495.8|7499.9|7497.1|7497.9|7495.1|4
1631880110000|2021-09-17 12:01:50|7497.9|7495.1|7498.6|7495.8|7498.6|7495.8|7497.9|7495.1|6
1631880120000|2021-09-17 12:02:00|7498.4|7495.6|7496.1|7493.3|7498.4|7495.6|7495.9|7493.1|9
1631880130000|2021-09-17 12:02:10|7496.3|7493.5|7495.6|7492.8|7496.6|7493.8|7494.9|7492.1|17
1631880140000|2021-09-17 12:02:20|7496.1|7493.3|7496.1|7493.3|7496.3|7493.5|7495.6|7492.8|7
1631880150000|2021-09-17 12:02:30|7495.9|7493.1|7492.9|7490.1|7496.1|7493.3|7492.9|7490.1|44
1631880160000|2021-09-17 12:02:40|7493.1|7490.3|7492.9|7490.1|7493.4|7490.6|7492.9|7490.1|1
1631880170000|2021-09-17 12:02:50|7491.9|7489.1|7492.9|7490.1|7493.3|7490.5|7491.9|7489.1|24
1631880180000|2021-09-17 12:03:00|7493.3|7490.5|7493.6|7490.8|7494.1|7491.3|7492.9|7490.1|68
1631880190000|2021-09-17 12:03:10|7492.9|7490.1|7492.1|7489.3|7493.6|7490.8|7491.9|7489.1|14
1631880200000|2021-09-17 12:03:20|7491.9|7489.1|7492.1|7489.3|7492.3|7489.5|7490.9|7488.1|31
1631880210000|2021-09-17 12:03:30|7491.9|7489.1|7492.4|7489.6|7493.6|7490.8|7491.9|7489.1|16
1631880220000|2021-09-17 12:03:40|7492.2|7489.4|7492.1|7489.3|7492.2|7489.4|7491.9|7489.1|0
1631880230000|2021-09-17 12:03:50|7492.9|7490.1|7492.9|7490.1|7492.9|7490.1|7492.4|7489.6|0
1631880240000|2021-09-17 12:04:00|7493.1|7490.3|7491.9|7489.1|7493.3|7490.5|7491.9|7489.1|9
1631880250000|2021-09-17 12:04:10|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|1
1631880260000|2021-09-17 12:04:20|7492.3|7489.5|7492.6|7489.8|7493.1|7490.3|7492.1|7489.3|69
1631880270000|2021-09-17 12:04:30|7492.9|7490.1|7493.6|7490.8|7493.6|7490.8|7492.9|7490.1|3
1631880280000|2021-09-17 12:04:40|7493.9|7491.1|7495.6|7492.8|7495.9|7493.1|7493.9|7491.1|7
1631880290000|2021-09-17 12:04:50|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|5
1631880300000|2021-09-17 12:05:00|7495.6|7492.8|7493.9|7491.1|7495.6|7492.8|7493.3|7490.5|64
1631880310000|2021-09-17 12:05:10|7494.1|7491.3|7495.1|7492.3|7495.1|7492.3|7493.6|7490.8|36
1631880320000|2021-09-17 12:05:20|7494.8|7492|7494.6|7491.8|7495.6|7492.8|7494.6|7491.8|5
1631880330000|2021-09-17 12:05:30|7495.4|7492.6|7497.6|7494.8|7498.9|7496.1|7495.4|7492.6|56
1631880340000|2021-09-17 12:05:40|7498.6|7495.8|7498.6|7495.8|7498.6|7495.8|7497.7|7494.9|7
1631880350000|2021-09-17 12:05:50|7497.6|7494.8|7496.6|7493.8|7497.6|7494.8|7495.6|7492.8|4
1631880360000|2021-09-17 12:06:00|7497.1|7494.3|7498.6|7495.8|7498.6|7495.8|7497.1|7494.3|31
1631880370000|2021-09-17 12:06:10|7497.9|7495.1|7498.6|7495.8|7499.1|7496.3|7497.6|7494.8|18
1631880380000|2021-09-17 12:06:20|7498.1|7495.3|7497.1|7494.3|7498.1|7495.3|7496.9|7494.1|5
1631880390000|2021-09-17 12:06:30|7496.9|7494.1|7495.9|7493.1|7497.1|7494.3|7495.9|7493.1|0
1631880400000|2021-09-17 12:06:40|7496.2|7493.4|7497.2|7494.4|7497.2|7494.4|7496.1|7493.3|4
1631880410000|2021-09-17 12:06:50|7497.6|7494.8|7497.1|7494.3|7497.9|7495.1|7495.9|7493.1|94
1631880420000|2021-09-17 12:07:00|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7494.9|7492.1|10
1631880430000|2021-09-17 12:07:10|7496.4|7493.6|7496.6|7493.8|7496.6|7493.8|7496.1|7493.3|1
1631880440000|2021-09-17 12:07:20|7496.4|7493.6|7496.1|7493.3|7496.4|7493.6|7495.9|7493.1|1
1631880450000|2021-09-17 12:07:30|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|4
1631880460000|2021-09-17 12:07:40|7496.9|7494.1|7497.2|7494.4|7497.2|7494.4|7496.9|7494.1|3
1631880470000|2021-09-17 12:07:50|7497.6|7494.8|7499.2|7496.4|7499.2|7496.4|7497.6|7494.8|41
1631880480000|2021-09-17 12:08:00|7499.9|7497.1|7497.9|7495.1|7499.9|7497.1|7497.9|7495.1|6
1631880490000|2021-09-17 12:08:10|7498.1|7495.3|7498.6|7495.8|7498.6|7495.8|7497.9|7495.1|2
1631880500000|2021-09-17 12:08:20|7498.4|7495.6|7497.9|7495.1|7498.4|7495.6|7497.6|7494.8|2
1631880510000|2021-09-17 12:08:30|7497.6|7494.8|7497.6|7494.8|7497.6|7494.8|7496.9|7494.1|9
1631880520000|2021-09-17 12:08:40|7497.9|7495.1|7498.9|7496.1|7499.6|7496.8|7497.9|7495.1|29
1631880530000|2021-09-17 12:08:50|7498.1|7495.3|7497.9|7495.1|7498.1|7495.3|7497.9|7495.1|5
1631880540000|2021-09-17 12:09:00|7498.6|7495.8|7497.6|7494.8|7498.6|7495.8|7497.2|7494.4|14
1631880550000|2021-09-17 12:09:10|7497.9|7495.1|7497.6|7494.8|7498.2|7495.4|7497.4|7494.6|9
1631880560000|2021-09-17 12:09:20|7498.1|7495.3|7497.4|7494.6|7498.6|7495.8|7497.4|7494.6|4
1631880570000|2021-09-17 12:09:30|7497.1|7494.3|7498.9|7496.1|7498.9|7496.1|7497.1|7494.3|10
1631880580000|2021-09-17 12:09:40|7498.4|7495.6|7497.6|7494.8|7498.4|7495.6|7497.4|7494.6|5
1631880590000|2021-09-17 12:09:50|7497.9|7495.1|7497.4|7494.6|7497.9|7495.1|7497.4|7494.6|3
1631880600000|2021-09-17 12:10:00|7496.9|7494.1|7498.9|7496.1|7498.9|7496.1|7496.1|7493.3|42
1631880610000|2021-09-17 12:10:10|7498.6|7495.8|7498.2|7495.4|7498.9|7496.1|7497.9|7495.1|24
1631880620000|2021-09-17 12:10:20|7497.9|7495.1|7498.6|7495.8|7499.4|7496.6|7497.9|7495.1|43
1631880630000|2021-09-17 12:10:30|7498.2|7495.4|7495.4|7492.6|7498.2|7495.4|7493.4|7490.6|40
1631880640000|2021-09-17 12:10:40|7494.9|7492.1|7495.6|7492.8|7495.6|7492.8|7494.9|7492.1|8
1631880650000|2021-09-17 12:10:50|7496.4|7493.6|7495.9|7493.1|7496.4|7493.6|7495.9|7493.1|0
1631880660000|2021-09-17 12:11:00|7496.1|7493.3|7498.2|7495.4|7498.4|7495.6|7496.1|7493.3|10
1631880670000|2021-09-17 12:11:10|7498.6|7495.8|7498.6|7495.8|7499.4|7496.6|7498.6|7495.8|6
1631880680000|2021-09-17 12:11:20|||||||||1
1631880690000|2021-09-17 12:11:30|7498.5|7495.7|7498.9|7496.1|7499.9|7497.1|7498.5|7495.7|9
1631880700000|2021-09-17 12:11:40|7498.5|7495.7|7500|7497.2|7500.2|7497.4|7498.5|7495.7|12
1631880710000|2021-09-17 12:11:50|7499.9|7497.1|7499.2|7496.4|7499.9|7497.1|7499.2|7496.4|1
1631880720000|2021-09-17 12:12:00|7498.5|7495.7|7498.5|7495.7|7498.9|7496.1|7497.5|7494.7|6
1631880730000|2021-09-17 12:12:10|7498|7495.2|7498.2|7495.4|7498.2|7495.4|7497|7494.2|1
1631880740000|2021-09-17 12:12:20|7498|7495.2|7497|7494.2|7498|7495.2|7496.9|7494.1|10
1631880750000|2021-09-17 12:12:30|7496.9|7494.1|7497|7494.2|7497|7494.2|7496.9|7494.1|3
1631880760000|2021-09-17 12:12:40|7496.9|7494.1|7498.7|7495.9|7498.9|7496.1|7495.9|7493.1|9
1631880770000|2021-09-17 12:12:50|7497.9|7495.1|7496.2|7493.4|7497.9|7495.1|7496|7493.2|17
1631880780000|2021-09-17 12:13:00|7496.5|7493.7|7494.5|7491.7|7496.5|7493.7|7494.5|7491.7|5
1631880790000|2021-09-17 12:13:10|7495|7492.2|7490.9|7488.1|7495|7492.2|7490.9|7488.1|235
1631880800000|2021-09-17 12:13:20|7490.2|7487.4|7489.9|7487.1|7490.9|7488.1|7489.9|7487.1|13
1631880810000|2021-09-17 12:13:30|7490|7487.2|7491.9|7489.1|7492|7489.2|7489.9|7487.1|180
1631880820000|2021-09-17 12:13:40|7492|7489.2|7491.5|7488.7|7492.4|7489.6|7491.5|7488.7|3
1631880830000|2021-09-17 12:13:50|7490.7|7487.9|7489.9|7487.1|7490.7|7487.9|7489.5|7486.7|21
1631880840000|2021-09-17 12:14:00|7489.5|7486.7|7490.9|7488.1|7490.9|7488.1|7487.2|7484.4|52
1631880850000|2021-09-17 12:14:10|7490.5|7487.7|7490.9|7488.1|7491.2|7488.4|7490.5|7487.7|6
1631880860000|2021-09-17 12:14:20|7489.9|7487.1|7487.5|7484.7|7490.5|7487.7|7487.5|7484.7|8
1631880870000|2021-09-17 12:14:30|7487.7|7484.9|7487.5|7484.7|7488.5|7485.7|7487.5|7484.7|5
1631880880000|2021-09-17 12:14:40|7487.4|7484.6|7486.5|7483.7|7487.4|7484.6|7486.5|7483.7|19
1631880890000|2021-09-17 12:14:50|7486|7483.2|7486.5|7483.7|7486.7|7483.9|7485.9|7483.1|9
1631880900000|2021-09-17 12:15:00|7485.9|7483.1|7489.2|7486.4|7489.5|7486.7|7485.9|7483.1|39
1631880910000|2021-09-17 12:15:10|7489|7486.2|7489.5|7486.7|7490.9|7488.1|7488.7|7485.9|13
1631880920000|2021-09-17 12:15:20|7490.1|7487.3|7491.5|7488.7|7491.5|7488.7|7490.1|7487.3|10
1631880930000|2021-09-17 12:15:30|7492.2|7489.4|7493.5|7490.7|7493.7|7490.9|7492|7489.2|36
1631880940000|2021-09-17 12:15:40|7493.2|7490.4|7492|7489.2|7493.2|7490.4|7492|7489.2|4
1631880950000|2021-09-17 12:15:50|7492.2|7489.4|7493.5|7490.7|7493.5|7490.7|7492|7489.2|1
1631880960000|2021-09-17 12:16:00|7493.9|7491.1|7493.5|7490.7|7495.2|7492.4|7493.5|7490.7|33
1631880970000|2021-09-17 12:16:10|7493.2|7490.4|7492.7|7489.9|7493.2|7490.4|7490.9|7488.1|18
1631880980000|2021-09-17 12:16:20|7491.5|7488.7|7495.2|7492.4|7495.2|7492.4|7491.5|7488.7|1004
1631880990000|2021-09-17 12:16:30|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|0
1631881000000|2021-09-17 12:16:40|7495.2|7492.4|7497.2|7494.4|7497.2|7494.4|7495.2|7492.4|5
1631881010000|2021-09-17 12:16:50|7497.4|7494.6|7495.2|7492.4|7498.2|7495.4|7495.2|7492.4|31
1631881020000|2021-09-17 12:17:00|7495.7|7492.9|7495.9|7493.1|7496.2|7493.4|7495.2|7492.4|8
1631881030000|2021-09-17 12:17:10|7496.4|7493.6|7496.2|7493.4|7496.9|7494.1|7496.2|7493.4|16
1631881040000|2021-09-17 12:17:20|7496|7493.2|7495.7|7492.9|7496.2|7493.4|7495.7|7492.9|11
1631881050000|2021-09-17 12:17:30|7495.9|7493.1|7496.2|7493.4|7496.2|7493.4|7495.7|7492.9|27
1631881060000|2021-09-17 12:17:40|7496.6|7493.8|7495.9|7493.1|7496.9|7494.1|7495.9|7493.1|5
1631881070000|2021-09-17 12:17:50|7495.7|7492.9|7493.2|7490.4|7495.7|7492.9|7492.2|7489.4|86
1631881080000|2021-09-17 12:18:00|7493.5|7490.7|7493.2|7490.4|7493.7|7490.9|7492.2|7489.4|30
1631881090000|2021-09-17 12:18:10|7493.7|7490.9|7493.7|7490.9|7494.9|7492.1|7493.2|7490.4|12
1631881100000|2021-09-17 12:18:20|7493.2|7490.4|7491.7|7488.9|7494.2|7491.4|7491.7|7488.9|13
1631881110000|2021-09-17 12:18:30|7491.9|7489.1|7492.2|7489.4|7493|7490.2|7491.9|7489.1|10
1631881120000|2021-09-17 12:18:40|7492.4|7489.6|7492.2|7489.4|7492.7|7489.9|7491.2|7488.4|4
1631881130000|2021-09-17 12:18:50|7492.4|7489.6|7490.9|7488.1|7492.4|7489.6|7489.9|7487.1|13
1631881140000|2021-09-17 12:19:00|7491.2|7488.4|7490.2|7487.4|7491.6|7488.8|7490.2|7487.4|13
1631881150000|2021-09-17 12:19:10|7490.4|7487.6|7490.6|7487.8|7490.9|7488.1|7489.4|7486.6|17
1631881160000|2021-09-17 12:19:20|7490.9|7488.1|7490.7|7487.9|7491.4|7488.6|7490.7|7487.9|2
1631881170000|2021-09-17 12:19:30|7490.9|7488.1|7490.2|7487.4|7491.4|7488.6|7490.2|7487.4|1
1631881180000|2021-09-17 12:19:40|7489.6|7486.8|7490.6|7487.8|7490.6|7487.8|7488.6|7485.8|18
1631881190000|2021-09-17 12:19:50|7490.4|7487.6|7496.2|7493.4|7496.9|7494.1|7490.4|7487.6|58
1631881200000|2021-09-17 12:20:00|7495.9|7493.1|7496.2|7493.4|7496.4|7493.6|7495.1|7492.3|24
1631881210000|2021-09-17 12:20:10|7496.1|7493.3|7496.6|7493.8|7496.9|7494.1|7494.2|7491.2|145
1631881220000|2021-09-17 12:20:20|7497.2|7494.4|7499.6|7496.8|7499.6|7496.8|7497.2|7494.4|9
1631881230000|2021-09-17 12:20:30|7499.9|7497.1|7498.8|7496|7499.9|7497.1|7498.6|7495.8|2
1631881240000|2021-09-17 12:20:40|7498.9|7496.1|7498.6|7495.8|7499.7|7496.9|7498.6|7495.8|56
1631881250000|2021-09-17 12:20:50|7498.9|7496.1|7499.6|7496.8|7499.6|7496.8|7498.9|7496.1|5
1631881260000|2021-09-17 12:21:00|7499.9|7497.1|7500.4|7497.6|7502.6|7499.8|7499.9|7497.1|23
1631881270000|2021-09-17 12:21:10|7500.2|7497.4|7499.9|7497.1|7500.6|7497.8|7499.1|7496.3|6
1631881280000|2021-09-17 12:21:20|7499.2|7496.4|7499.1|7496.3|7499.9|7497.1|7499.1|7496.3|3
1631881290000|2021-09-17 12:21:30|7499.3|7496.5|7499.1|7496.3|7499.6|7496.8|7499.1|7496.3|0
1631881300000|2021-09-17 12:21:40|7499.3|7496.5|7499.1|7496.3|7499.6|7496.8|7499.1|7496.3|3
1631881310000|2021-09-17 12:21:50|7499.6|7496.8|7499.1|7496.3|7499.6|7496.8|7498.9|7496.1|2
1631881320000|2021-09-17 12:22:00|7499.6|7496.8|7499.1|7496.3|7499.6|7496.8|7498.8|7496|17
1631881330000|2021-09-17 12:22:10|7499.3|7496.5|7499.6|7496.8|7499.9|7497.1|7499.2|7496.4|2
1631881340000|2021-09-17 12:22:20|7499.9|7497.1|7499.9|7497.1|7500.4|7497.6|7499.9|7497.1|4
1631881350000|2021-09-17 12:22:30|7499.6|7496.8|7499.4|7496.6|7499.6|7496.8|7499.4|7496.6|3
1631881360000|2021-09-17 12:22:40|7499.6|7496.8|7499.6|7496.8|7500.9|7498.1|7498.6|7495.8|45
1631881370000|2021-09-17 12:22:50|7500.1|7497.3|7499.6|7496.8|7500.1|7497.3|7499.4|7496.6|9
1631881380000|2021-09-17 12:23:00|7499.4|7496.6|7498.9|7496.1|7499.6|7496.8|7497.6|7494.8|20
1631881390000|2021-09-17 12:23:10|7499.1|7496.3|7499.4|7496.6|7499.4|7496.6|7498.8|7496|1
1631881400000|2021-09-17 12:23:20|7499.6|7496.8|7498.6|7495.8|7499.6|7496.8|7498.4|7495.6|1
1631881410000|2021-09-17 12:23:30|7498.9|7496.1|7499.9|7497.1|7500.9|7498.1|7498.9|7496.1|7
1631881420000|2021-09-17 12:23:40|7499.6|7496.8|7493.6|7490.8|7499.6|7496.8|7492.2|7489.4|260
1631881430000|2021-09-17 12:23:50|7494.4|7491.6|7495.9|7493.1|7495.9|7493.1|7494.4|7491.6|4
1631881440000|2021-09-17 12:24:00|7495.4|7492.6|7496.9|7494.1|7496.9|7494.1|7495.2|7492.4|7
1631881450000|2021-09-17 12:24:10|7496.7|7493.9|7495.4|7492.6|7496.7|7493.9|7495.4|7492.6|0
1631881460000|2021-09-17 12:24:20|7494.9|7492.1|7495.6|7492.8|7495.6|7492.8|7494.9|7492.1|1
1631881470000|2021-09-17 12:24:30|7495.9|7493.1|7496.2|7493.4|7496.4|7493.6|7495.9|7493.1|0
1631881480000|2021-09-17 12:24:40|7496.4|7493.6|7496.2|7493.4|7497.4|7494.6|7496.2|7493.4|15
1631881490000|2021-09-17 12:24:50|7496.4|7493.6|7494.2|7491.4|7496.4|7493.6|7494.2|7491.4|5
1631881500000|2021-09-17 12:25:00|7493.9|7491.1|7489.4|7486.6|7494.4|7491.6|7488.9|7486.1|59
1631881510000|2021-09-17 12:25:10|7489.2|7486.4|7490.2|7487.4|7490.2|7487.4|7489.2|7486.4|2
1631881520000|2021-09-17 12:25:20|7490.7|7487.9|7490.9|7488.1|7491.6|7488.8|7490.6|7487.8|13
1631881530000|2021-09-17 12:25:30|7491.1|7488.3|7489.2|7486.4|7491.1|7488.3|7489.2|7486.4|30
1631881540000|2021-09-17 12:25:40|7489.4|7486.6|7489.6|7486.8|7490.4|7487.6|7489.2|7486.4|12
1631881550000|2021-09-17 12:25:50|7489.9|7487.1|7489.4|7486.6|7490.2|7487.4|7489.2|7486.4|9
1631881560000|2021-09-17 12:26:00|7489.2|7486.4|7489.2|7486.4|7489.4|7486.6|7488.9|7486.1|5
1631881570000|2021-09-17 12:26:10|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|7488.9|7486.1|1
1631881580000|2021-09-17 12:26:20|7488.7|7485.9|7490.2|7487.4|7490.4|7487.6|7486.9|7484.1|26
1631881590000|2021-09-17 12:26:30|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|2
1631881600000|2021-09-17 12:26:40|7490.6|7487.8|7492.2|7489.4|7493.2|7490.4|7490.2|7487.4|64
1631881610000|2021-09-17 12:26:50|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|7491.9|7489.1|4
1631881620000|2021-09-17 12:27:00|7492.2|7489.4|7493.2|7490.4|7493.6|7490.8|7491.9|7489.1|28
1631881630000|2021-09-17 12:27:10|7493.6|7490.8|7493.6|7490.8|7493.9|7491.1|7492.9|7490.1|121
1631881640000|2021-09-17 12:27:20|7494.2|7491.4|7493.6|7490.8|7495.4|7492.6|7493.6|7490.8|20
1631881650000|2021-09-17 12:27:30|7493.9|7491.1|7495.1|7492.3|7496.4|7493.6|7493.9|7491.1|16
1631881660000|2021-09-17 12:27:40|7494.9|7492.1|7494.4|7491.6|7495.1|7492.3|7493.9|7491.1|13
1631881670000|2021-09-17 12:27:50|7494.6|7491.8|7496.6|7493.8|7496.6|7493.8|7494.6|7491.8|29
1631881680000|2021-09-17 12:28:00|7497.1|7494.3|7495.9|7493.1|7497.1|7494.3|7495.6|7492.8|30
1631881690000|2021-09-17 12:28:10|7496.2|7493.4|7495.6|7492.8|7496.6|7493.8|7495.6|7492.8|12
1631881700000|2021-09-17 12:28:20|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.6|7492.8|4
1631881710000|2021-09-17 12:28:30|7496.1|7493.3|7496.1|7493.3|7496.1|7493.3|7494.3|7491.5|19
1631881720000|2021-09-17 12:28:40|7495.9|7493.1|7496.9|7494.1|7498.2|7495.4|7495.9|7493.1|9
1631881730000|2021-09-17 12:28:50|7497.4|7494.6|7498.2|7495.4|7498.4|7495.6|7497.4|7494.6|2
1631881740000|2021-09-17 12:29:00|7497.8|7495|7496.6|7493.8|7497.8|7495|7495.9|7493.1|24
1631881750000|2021-09-17 12:29:10|7497.2|7494.4|7497.4|7494.6|7497.6|7494.8|7497.2|7494.4|2
1631881760000|2021-09-17 12:29:20|7497.2|7494.4|7497.2|7494.4|7497.6|7494.8|7497.2|7494.4|7
1631881770000|2021-09-17 12:29:30|7497.6|7494.8|7497.6|7494.8|7498.6|7495.8|7497.4|7494.6|12
1631881780000|2021-09-17 12:29:40|7497.4|7494.6|7497.2|7494.4|7497.4|7494.6|7497.2|7494.4|2
1631881790000|2021-09-17 12:29:50|7497.4|7494.6|7497.2|7494.4|7497.4|7494.6|7497.2|7494.4|3
1631881800000|2021-09-17 12:30:00|7497.4|7494.6|7498.9|7496.1|7499.7|7496.9|7497.2|7494.4|17
1631881810000|2021-09-17 12:30:10|7498.5|7495.7|7496.2|7493.4|7498.5|7495.7|7496.2|7493.4|39
1631881820000|2021-09-17 12:30:20|7495.2|7492.4|7493.7|7490.9|7495.2|7492.4|7493.4|7490.6|26
1631881830000|2021-09-17 12:30:30|7493.9|7491.1|7494.2|7491.4|7494.4|7491.6|7493.9|7491.1|1
1631881840000|2021-09-17 12:30:40|7493.4|7490.6|7493.2|7490.4|7493.6|7490.8|7493.2|7490.4|10
1631881850000|2021-09-17 12:30:50|7493.6|7490.8|7494.2|7491.4|7494.9|7492.1|7493.6|7490.8|17
1631881860000|2021-09-17 12:31:00|7494.7|7491.9|7495.5|7492.7|7495.9|7493.1|7494.2|7491.4|24
1631881870000|2021-09-17 12:31:10|7495.2|7492.4|7494.7|7491.9|7495.7|7492.9|7494.2|7491.4|114
1631881880000|2021-09-17 12:31:20|7494.9|7492.1|7495.2|7492.4|7495.2|7492.4|7494.9|7492.1|1
1631881890000|2021-09-17 12:31:30|7494.7|7491.9|7495.2|7492.4|7495.2|7492.4|7493.2|7490.4|30
1631881900000|2021-09-17 12:31:40|7494.2|7491.4|7494.7|7491.9|7494.9|7492.1|7494.2|7491.4|7
1631881910000|2021-09-17 12:31:50|7494.9|7492.1|7495.4|7492.6|7496.9|7494.1|7494.9|7492.1|20
1631881920000|2021-09-17 12:32:00|7495.9|7493.1|7496.2|7493.4|7496.9|7494.1|7495.9|7493.1|18
1631881930000|2021-09-17 12:32:10|7496.4|7493.6|7498.5|7495.7|7498.9|7496.1|7496.2|7493.4|6
1631881940000|2021-09-17 12:32:20|7498.2|7495.4|7499.4|7496.6|7500.9|7498.1|7498.2|7495.4|45
1631881950000|2021-09-17 12:32:30|7499.2|7496.4|7499.4|7496.6|7499.4|7496.6|7499.1|7496.3|1
1631881960000|2021-09-17 12:32:40|7499.2|7496.4|7500.6|7497.8|7500.6|7497.8|7498.4|7495.6|16
1631881970000|2021-09-17 12:32:50|7500.2|7497.4|7498.6|7495.8|7500.4|7497.6|7498.4|7495.6|4
1631881980000|2021-09-17 12:33:00|7498.9|7496.1|7498.9|7496.1|7499.7|7496.9|7498.9|7496.1|18
1631881990000|2021-09-17 12:33:10|7498.6|7495.8|7499.6|7496.8|7499.9|7497.1|7498.4|7495.6|23
1631882000000|2021-09-17 12:33:20|7499.4|7496.6|7499.6|7496.8|7499.9|7497.1|7499.2|7496.4|8
1631882010000|2021-09-17 12:33:30|7499.8|7497|7499.9|7497.1|7501.2|7498.4|7499.8|7497|70
1631882020000|2021-09-17 12:33:40|7500.1|7497.3|7502.4|7499.6|7502.4|7499.6|7499.9|7497.1|26
1631882030000|2021-09-17 12:33:50|7501.9|7499.1|7500.9|7498.1|7501.9|7499.1|7500.9|7498.1|5
1631882040000|2021-09-17 12:34:00|7500.6|7497.8|7503.6|7500.8|7504.1|7501.3|7500.6|7497.8|16
1631882050000|2021-09-17 12:34:10|7504.1|7501.3|7503.6|7500.8|7506.6|7503.8|7503.6|7500.8|119
1631882060000|2021-09-17 12:34:20|7503.9|7501.1|7503.6|7500.8|7504.1|7501.3|7503.6|7500.8|4
1631882070000|2021-09-17 12:34:30|7503.2|7500.4|7504.9|7502.1|7505.1|7502.3|7502.9|7500.1|16
1631882080000|2021-09-17 12:34:40|7504.6|7501.8|7504.2|7501.4|7504.6|7501.8|7504.2|7501.4|4
1631882090000|2021-09-17 12:34:50|7503.9|7501.1|7505.4|7502.6|7505.6|7502.8|7503.9|7501.1|20
1631882100000|2021-09-17 12:35:00|7505.6|7502.8|7505.1|7502.3|7506.4|7503.6|7504.4|7501.6|66
1631882110000|2021-09-17 12:35:10|7504.9|7502.1|7504.9|7502.1|7505.6|7502.8|7504.9|7502.1|5
1631882120000|2021-09-17 12:35:20|7504.6|7501.8|7505.1|7502.3|7505.1|7502.3|7503.9|7501.1|17
1631882130000|2021-09-17 12:35:30|7505.3|7502.5|7506.6|7503.8|7506.6|7503.8|7505.3|7502.5|9
1631882140000|2021-09-17 12:35:40|7506.1|7503.3|7508.9|7506.1|7510.9|7508.1|7505.9|7503.1|311
1631882150000|2021-09-17 12:35:50|7509.1|7506.3|7510.6|7507.8|7511.6|7508.8|7509.1|7506.3|81
1631882160000|2021-09-17 12:36:00|7509.9|7507.1|7510.6|7507.8|7511.6|7508.8|7509.9|7507.1|27
1631882170000|2021-09-17 12:36:10|7510.9|7508.1|7508.9|7506.1|7510.9|7508.1|7508.9|7506.1|36
1631882180000|2021-09-17 12:36:20|7508.6|7505.8|7508.9|7506.1|7508.9|7506.1|7508.6|7505.8|77
1631882190000|2021-09-17 12:36:30|7509.2|7506.4|7511.2|7508.4|7511.2|7508.4|7509.2|7506.4|30
1631882200000|2021-09-17 12:36:40|7510.9|7508.1|7510.4|7507.6|7510.9|7508.1|7509.9|7507.1|10
1631882210000|2021-09-17 12:36:50|7510.2|7507.4|7509.2|7506.4|7510.2|7507.4|7509.2|7506.4|7
1631882220000|2021-09-17 12:37:00|7509.6|7506.8|7510.2|7507.4|7510.4|7507.6|7509.6|7506.8|58
1631882230000|2021-09-17 12:37:10|7510.9|7508.1|7510.6|7507.8|7510.9|7508.1|7509.9|7507.1|14
1631882240000|2021-09-17 12:37:20|7510.9|7508.1|7510.4|7507.6|7510.9|7508.1|7510.4|7507.6|6
1631882250000|2021-09-17 12:37:30|7510.6|7507.8|7510.2|7507.4|7510.6|7507.8|7509.4|7506.6|26
1631882260000|2021-09-17 12:37:40|7509.4|7506.6|7510.2|7507.4|7510.2|7507.4|7509.2|7506.4|156
1631882270000|2021-09-17 12:37:50|7509.2|7506.4|7508.2|7505.4|7509.4|7506.6|7508.2|7505.4|9
1631882280000|2021-09-17 12:38:00|7507.9|7505.1|7505.2|7502.4|7507.9|7505.1|7505.2|7502.4|25
1631882290000|2021-09-17 12:38:10|7505.7|7502.9|7505.9|7503.1|7505.9|7503.1|7505.2|7502.4|3
1631882300000|2021-09-17 12:38:20|7506.2|7503.4|7505.2|7502.4|7506.2|7503.4|7505.2|7502.4|9
1631882310000|2021-09-17 12:38:30|7505.4|7502.6|7507.2|7504.4|7507.6|7504.8|7505.4|7502.6|3
1631882320000|2021-09-17 12:38:40|7506.9|7504.1|7506.9|7504.1|7506.9|7504.1|7505.9|7503.1|6
1631882330000|2021-09-17 12:38:50|7506.7|7503.9|7506.6|7503.8|7506.7|7503.9|7506.1|7503.3|0
1631882340000|2021-09-17 12:39:00|7506.9|7504.1|7506.2|7503.4|7506.9|7504.1|7506.2|7503.4|4
1631882350000|2021-09-17 12:39:10|7505.9|7503.1|7505.2|7502.4|7506.2|7503.4|7505.2|7502.4|73
1631882360000|2021-09-17 12:39:20|7505.4|7502.6|7505.2|7502.4|7505.4|7502.6|7505.2|7502.4|3
1631882370000|2021-09-17 12:39:30|||||||||2
1631882380000|2021-09-17 12:39:40|7504.9|7502.1|7504.2|7501.4|7504.9|7502.1|7503.9|7501.1|15
1631882390000|2021-09-17 12:39:50|7504.7|7501.9|7505.2|7502.4|7505.4|7502.6|7504.7|7501.9|5
1631882400000|2021-09-17 12:40:00|7504.2|7501.4|7504.2|7501.4|7504.6|7501.8|7503.2|7500.4|13
1631882420000|2021-09-17 12:40:20|7504.4|7501.6|7504.2|7501.4|7504.4|7501.6|7504.2|7501.4|1
1631882430000|2021-09-17 12:40:30|7505.2|7502.4|7506.2|7503.4|7507.6|7504.8|7505.2|7502.4|105
1631882440000|2021-09-17 12:40:40|7505.9|7503.1|7507.6|7504.8|7507.6|7504.8|7505.9|7503.1|64
1631882450000|2021-09-17 12:40:50|7506.9|7504.1|7507.4|7504.6|7507.4|7504.6|7506.9|7504.1|14
1631882460000|2021-09-17 12:41:00|7507.6|7504.8|7508.4|7505.6|7508.6|7505.8|7507.2|7504.4|18
1631882470000|2021-09-17 12:41:10|7508.6|7505.8|7509.2|7506.4|7509.2|7506.4|7508.6|7505.8|10
1631882480000|2021-09-17 12:41:20|7508.6|7505.8|7507.4|7504.6|7508.6|7505.8|7507.4|7504.6|33
1631882490000|2021-09-17 12:41:30|7507.9|7505.1|7507.2|7504.4|7507.9|7505.1|7507.2|7504.4|22
1631882500000|2021-09-17 12:41:40|7506.9|7504.1|7506.2|7503.4|7506.9|7504.1|7506.2|7503.4|3
1631882510000|2021-09-17 12:41:50|7505.9|7503.1|7507.2|7504.4|7507.9|7505.1|7505.9|7503.1|38
1631882520000|2021-09-17 12:42:00|7507.6|7504.8|7505.9|7503.1|7507.6|7504.8|7505.9|7503.1|37
1631882530000|2021-09-17 12:42:10|7506.4|7503.6|7506.9|7504.1|7506.9|7504.1|7506.4|7503.6|2
1631882540000|2021-09-17 12:42:20|7507.2|7504.4|7507.9|7505.1|7508.1|7505.3|7506.9|7504.1|5
1631882550000|2021-09-17 12:42:30|7508.6|7505.8|7509.6|7506.8|7510.6|7507.8|7508.6|7505.8|81
1631882560000|2021-09-17 12:42:40|7509.2|7506.4|7507.9|7505.1|7509.9|7507.1|7507.9|7505.1|8
1631882570000|2021-09-17 12:42:50|||||||||1
1631882580000|2021-09-17 12:43:00|7507.6|7504.8|7509.2|7506.4|7509.6|7506.8|7507.6|7504.8|22
1631882590000|2021-09-17 12:43:10|7508.9|7506.1|7509.2|7506.4|7509.9|7507.1|7508.9|7506.1|56
1631882600000|2021-09-17 12:43:20|7509.4|7506.6|7508.9|7506.1|7509.4|7506.6|7508.9|7506.1|5
1631882610000|2021-09-17 12:43:30|7509.2|7506.4|7508.9|7506.1|7509.6|7506.8|7508.9|7506.1|15
1631882620000|2021-09-17 12:43:40|7509.1|7506.3|7509.2|7506.4|7510.6|7507.8|7509.1|7506.3|12
1631882630000|2021-09-17 12:43:50|7508.9|7506.1|7508.2|7505.4|7508.9|7506.1|7508.2|7505.4|4
1631882640000|2021-09-17 12:44:00|7507.9|7505.1|7508.9|7506.1|7508.9|7506.1|7507.9|7505.1|1
1631882650000|2021-09-17 12:44:10|7508.4|7505.6|7508.6|7505.8|7508.6|7505.8|7508.2|7505.4|3
1631882660000|2021-09-17 12:44:20|7509.2|7506.4|7508.2|7505.4|7509.2|7506.4|7508.2|7505.4|5
1631882670000|2021-09-17 12:44:30|7507.6|7504.8|7505.2|7502.4|7507.6|7504.8|7504.2|7501.4|45
1631882680000|2021-09-17 12:44:40|7504.2|7501.4|7503.2|7500.4|7504.5|7501.7|7503.2|7500.4|32
1631882690000|2021-09-17 12:44:50|7503|7500.2|7501.4|7498.6|7503.2|7500.4|7501.4|7498.6|70
1631882700000|2021-09-17 12:45:00|7501.6|7498.8|7503.4|7500.6|7503.4|7500.6|7501.6|7498.8|4
1631882710000|2021-09-17 12:45:10|7503.2|7500.4|7504.9|7502.1|7504.9|7502.1|7503.2|7500.4|47
1631882720000|2021-09-17 12:45:20|7504.2|7501.4|7504.9|7502.1|7505.2|7502.4|7504.2|7501.4|11
1631882730000|2021-09-17 12:45:30|7505.2|7502.4|7504.9|7502.1|7505.2|7502.4|7504.9|7502.1|2
1631882740000|2021-09-17 12:45:40|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|7505.2|7502.4|5
1631882750000|2021-09-17 12:45:50|7504.9|7502.1|7505.2|7502.4|7505.2|7502.4|7504.9|7502.1|28
1631882760000|2021-09-17 12:46:00|7503.7|7500.9|7503.5|7500.7|7503.7|7500.9|7503.5|7500.7|52
1631882770000|2021-09-17 12:46:10|7503.9|7501.1|7503.7|7500.9|7503.9|7501.1|7503.5|7500.7|13
1631882780000|2021-09-17 12:46:20|7503.9|7501.1|7505.2|7502.4|7505.4|7502.6|7503.9|7501.1|2
1631882790000|2021-09-17 12:46:30|7505.8|7503|7506.9|7504.1|7506.9|7504.1|7505.8|7503|13
1631882800000|2021-09-17 12:46:40|7507.2|7504.4|7507.2|7504.4|7507.2|7504.4|7506.7|7503.9|1
1631882810000|2021-09-17 12:46:50|7507|7504.2|7506.5|7503.7|7507|7504.2|7506.2|7503.4|3
1631882820000|2021-09-17 12:47:00|7506.2|7503.4|7505.5|7502.7|7506.2|7503.4|7505.5|7502.7|27
1631882830000|2021-09-17 12:47:10|7505.4|7502.6|7506.5|7503.7|7506.5|7503.7|7505.4|7502.6|3
1631882850000|2021-09-17 12:47:30|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|7506.2|7503.4|0
1631882860000|2021-09-17 12:47:40|7507.2|7504.4|7508.2|7505.4|7508.4|7505.6|7507.2|7504.4|34
1631882870000|2021-09-17 12:47:50|7507.9|7505.1|7507.2|7504.4|7507.9|7505.1|7506.7|7503.9|12
1631882880000|2021-09-17 12:48:00|7506.7|7503.9|7506.9|7504.1|7506.9|7504.1|7506.7|7503.9|0
1631882890000|2021-09-17 12:48:10|7507.4|7504.6|7508.2|7505.4|7508.2|7505.4|7507.4|7504.6|3
1631882900000|2021-09-17 12:48:20|7507.5|7504.7|7507.5|7504.7|7507.7|7504.9|7507.4|7504.6|1
1631882910000|2021-09-17 12:48:30|7507.2|7504.4|7507.2|7504.4|7507.4|7504.6|7507.2|7504.4|3
1631882920000|2021-09-17 12:48:40|7507.4|7504.6|7508.2|7505.4|7508.9|7506.1|7507.4|7504.6|6
1631882930000|2021-09-17 12:48:50|7507.5|7504.7|7508.4|7505.6|7508.4|7505.6|7507.4|7504.6|2
1631882940000|2021-09-17 12:49:00|7508.6|7505.8|7508.5|7505.7|7509.2|7506.4|7508.2|7505.4|9
1631882950000|2021-09-17 12:49:10|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|3
1631882960000|2021-09-17 12:49:20|7509.2|7506.4|7507.8|7505|7509.2|7506.4|7507.8|7505|18
1631882970000|2021-09-17 12:49:30|7509.3|7506.5|7509|7506.2|7509.3|7506.5|7509|7506.2|13
1631882980000|2021-09-17 12:49:40|7508.8|7506|7508.8|7506|7508.8|7506|7508.8|7506|0
1631882990000|2021-09-17 12:49:50|7509.2|7506.4|7509|7506.2|7509.2|7506.4|7509|7506.2|2
1631883000000|2021-09-17 12:50:00|7509.2|7506.4|7508.5|7505.7|7509.5|7506.7|7507.8|7505|23
1631883010000|2021-09-17 12:50:10|7508.2|7505.4|7507.8|7505|7508.2|7505.4|7507.8|7505|15
1631883020000|2021-09-17 12:50:20|7507.2|7504.4|7507.8|7505|7508.2|7505.4|7507.2|7504.4|6
1631883030000|2021-09-17 12:50:30|7507.5|7504.7|7506.5|7503.7|7507.5|7504.7|7506.5|7503.7|4
1631883040000|2021-09-17 12:50:40|7506.2|7503.4|7507.2|7504.4|7507.2|7504.4|7506.2|7503.4|14
1631883050000|2021-09-17 12:50:50|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|7507.5|7504.7|25
1631883060000|2021-09-17 12:51:00|7508.2|7505.4|7510.5|7507.7|7510.5|7507.7|7508.2|7505.4|30
1631883070000|2021-09-17 12:51:10|7510|7507.2|7508.8|7506|7510|7507.2|7508.8|7506|9
1631883080000|2021-09-17 12:51:20|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|1
1631883090000|2021-09-17 12:51:30|7508.1|7505.3|7509.2|7506.4|7509.2|7506.4|7507.5|7504.7|11
1631883100000|2021-09-17 12:51:40|7509.8|7507|7510.2|7507.4|7511|7508.2|7509.8|7507|5
1631883110000|2021-09-17 12:51:50|7510.5|7507.7|7510|7507.2|7510.5|7507.7|7510|7507.2|6
1631883120000|2021-09-17 12:52:00|7510.2|7507.4|7509.5|7506.7|7510.2|7507.4|7509.5|7506.7|9
1631883130000|2021-09-17 12:52:10|7509.2|7506.4|7509.8|7507|7510.2|7507.4|7509.2|7506.4|6
1631883140000|2021-09-17 12:52:20|7509.5|7506.7|7510.5|7507.7|7511.2|7508.4|7509.5|7506.7|15
1631883150000|2021-09-17 12:52:30|7511|7508.2|7509.2|7506.4|7511.2|7508.4|7509.2|7506.4|19
1631883160000|2021-09-17 12:52:40|7509|7506.2|7509.2|7506.4|7509.2|7506.4|7509|7506.2|3
1631883170000|2021-09-17 12:52:50|7509.7|7506.9|7509.5|7506.7|7509.7|7506.9|7509.5|7506.7|1
1631883180000|2021-09-17 12:53:00|7510|7507.2|7510.2|7507.4|7510.2|7507.4|7509.7|7506.9|3
1631883190000|2021-09-17 12:53:10|||||||||1
1631883200000|2021-09-17 12:53:20|7510.8|7508|7511.2|7508.4|7511.2|7508.4|7510.5|7507.7|26
1631883210000|2021-09-17 12:53:30|7511|7508.2|7509.5|7506.7|7511|7508.2|7509.5|7506.7|6
1631883220000|2021-09-17 12:53:40|7510.2|7507.4|7510.2|7507.4|7510.7|7507.9|7509.7|7506.9|0
1631883230000|2021-09-17 12:53:50|7510|7507.2|7510.2|7507.4|7510.7|7507.9|7510|7507.2|3
1631883240000|2021-09-17 12:54:00|7509.9|7507.1|7509.7|7506.9|7510.2|7507.4|7509.7|7506.9|11
1631883250000|2021-09-17 12:54:10|7509.9|7507.1|7511.2|7508.4|7511.2|7508.4|7509.9|7507.1|13
1631883260000|2021-09-17 12:54:20|7510.5|7507.7|7511|7508.2|7511.2|7508.4|7510.5|7507.7|6
1631883270000|2021-09-17 12:54:30|7511.2|7508.4|7510.8|7508|7511.2|7508.4|7510.8|7508|3
1631883280000|2021-09-17 12:54:40|7509.9|7507.1|7507.5|7504.7|7509.9|7507.1|7506.2|7503.4|49
1631883290000|2021-09-17 12:54:50|7507.3|7504.5|7507.5|7504.7|7508|7505.2|7507|7504.2|4
1631883300000|2021-09-17 12:55:00|7507.2|7504.4|7509.2|7506.4|7509.2|7506.4|7507.2|7504.4|14
1631883310000|2021-09-17 12:55:10|7508.7|7505.9|7509.5|7506.7|7509.5|7506.7|7508.7|7505.9|8
1631883320000|2021-09-17 12:55:20|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|7509.2|7506.4|6
1631883330000|2021-09-17 12:55:30|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|7508.5|7505.7|3
1631883340000|2021-09-17 12:55:40|7508.2|7505.4|7508|7505.2|7508.2|7505.4|7507.5|7504.7|5
1631883350000|2021-09-17 12:55:50|7508.2|7505.4|7508.2|7505.4|7508.2|7505.4|7507.5|7504.7|3
1631883360000|2021-09-17 12:56:00|||||||||11
1631883370000|2021-09-17 12:56:10|7509|7506.2|7508.5|7505.7|7509.2|7506.4|7508.5|7505.7|4
1631883380000|2021-09-17 12:56:20|7508.2|7505.4|7509|7506.2|7509|7506.2|7508.2|7505.4|5
1631883390000|2021-09-17 12:56:30|7509.2|7506.4|7508.5|7505.7|7509.8|7507|7508.5|7505.7|7
1631883400000|2021-09-17 12:56:40|7508.8|7506|7508.8|7506|7509|7506.2|7508.8|7506|4
1631883410000|2021-09-17 12:56:50|7509|7506.2|7508.8|7506|7509.5|7506.7|7508.8|7506|9
1631883420000|2021-09-17 12:57:00|7508.3|7505.5|7508.2|7505.4|7509|7506.2|7508.2|7505.4|22
1631883430000|2021-09-17 12:57:10|7508.8|7506|7510|7507.2|7510.2|7507.4|7508.8|7506|15
1631883440000|2021-09-17 12:57:20|7510.2|7507.4|7511|7508.2|7511.2|7508.4|7510|7507.2|38
1631883450000|2021-09-17 12:57:30|7511.2|7508.4|7514.5|7511.7|7515.2|7512.4|7510.5|7507.7|209
1631883460000|2021-09-17 12:57:40|7514.2|7511.4|7511.9|7509.1|7514.2|7511.4|7511.5|7508.7|52
1631883470000|2021-09-17 12:57:50|7512.2|7509.4|7511.8|7509|7512.2|7509.4|7511.8|7509|4
1631883480000|2021-09-17 12:58:00|7511.2|7508.4|7511.8|7509|7511.8|7509|7510.8|7508|39
1631883490000|2021-09-17 12:58:10|7511.5|7508.7|7512.5|7509.7|7512.8|7510|7511|7508.2|5
1631883500000|2021-09-17 12:58:20|7512.8|7510|7512.8|7510|7512.8|7510|7512.8|7510|9
1631883510000|2021-09-17 12:58:30|7513.2|7510.4|7513.5|7510.7|7513.8|7511|7513|7510.2|20
1631883530000|2021-09-17 12:58:50|7513.8|7511|7514.5|7511.7|7514.8|7512|7513.8|7511|26
1631883540000|2021-09-17 12:59:00|7514.8|7512|7513.8|7511|7515|7512.2|7513.8|7511|16
1631883550000|2021-09-17 12:59:10|7514.2|7511.4|7513.5|7510.7|7514.2|7511.4|7513.5|7510.7|7
1631883560000|2021-09-17 12:59:20|7513.8|7511|7514|7511.2|7514.5|7511.7|7512.8|7510|32
1631883570000|2021-09-17 12:59:30|7513.8|7511|7513.8|7511|7513.8|7511|7512.8|7510|10
1631883580000|2021-09-17 12:59:40|7514.3|7511.5|7513.8|7511|7514.3|7511.5|7513.8|7511|3
1631883590000|2021-09-17 12:59:50|7513.5|7510.7|7514.5|7511.7|7514.5|7511.7|7513.5|7510.7|50
1631883600000|2021-09-17 13:00:00|7514.2|7511.4|7515.2|7512.4|7517.2|7514.4|7513.8|7511|92
1631883610000|2021-09-17 13:00:10|7515.5|7512.7|7513.8|7511|7515.5|7512.7|7513.5|7510.7|81
1631883620000|2021-09-17 13:00:20|7514|7511.2|7514.5|7511.7|7514.5|7511.7|7513.5|7510.7|11
1631883630000|2021-09-17 13:00:30|7514.2|7511.4|7512.8|7510|7514.5|7511.7|7511.3|7508.5|43
1631883640000|2021-09-17 13:00:40|7513.2|7510.4|7515.8|7513|7517.2|7514.4|7513.2|7510.4|100
1631883650000|2021-09-17 13:00:50|7515.3|7512.5|7513.8|7511|7515.3|7512.5|7512.5|7509.7|28
1631883660000|2021-09-17 13:01:00|7514|7511.2|7513.3|7510.5|7514.8|7512|7510|7507.2|59
1631883670000|2021-09-17 13:01:10|7513.5|7510.7|7511.8|7509|7514.8|7512|7511.5|7508.7|85
1631883680000|2021-09-17 13:01:20|7512|7509.2|7513.5|7510.7|7513.8|7511|7512|7509.2|55
1631883690000|2021-09-17 13:01:30|7513.8|7511|7513.8|7511|7515.2|7512.4|7513.8|7511|20
1631883700000|2021-09-17 13:01:40|7513.3|7510.5|7509|7506.2|7513.5|7510.7|7509|7506.2|128
1631883710000|2021-09-17 13:01:50|7509.5|7506.7|7510.8|7508|7510.8|7508|7508.8|7506|29
1631883720000|2021-09-17 13:02:00|7511.1|7508.3|7510.8|7508|7511.8|7509|7509.2|7506.4|63
1631883730000|2021-09-17 13:02:10|7511.5|7508.7|7513.5|7510.7|7513.5|7510.7|7511.5|7508.7|92
1631883740000|2021-09-17 13:02:20|7514.5|7511.7|7512.8|7510|7516|7513.2|7512.8|7510|125
1631883750000|2021-09-17 13:02:30|7512.5|7509.7|7514.8|7512|7516.2|7513.4|7512.5|7509.7|38
1631883760000|2021-09-17 13:02:40|7514.2|7511.4|7512.8|7510|7514.2|7511.4|7511.8|7509|42
1631883770000|2021-09-17 13:02:50|7511.8|7509|7512.3|7509.5|7512.5|7509.7|7510.8|7508|7
1631883780000|2021-09-17 13:03:00|7512.5|7509.7|7511.8|7509|7512.5|7509.7|7510.8|7508|26
1631883790000|2021-09-17 13:03:10|7512.2|7509.4|7513.5|7510.7|7514|7511.2|7511.8|7509|48
1631883800000|2021-09-17 13:03:20|7513.8|7511|7513.2|7510.4|7515|7512.2|7513|7510.2|62
1631883810000|2021-09-17 13:03:30|7513.5|7510.7|7514|7511.2|7514.5|7511.7|7513.5|7510.7|4
1631883820000|2021-09-17 13:03:40|7514.2|7511.4|7515.2|7512.4|7515.8|7513|7513.5|7510.7|48
1631883830000|2021-09-17 13:03:50|7515.5|7512.7|7512.8|7510|7515.5|7512.7|7512.3|7509.5|39
1631883840000|2021-09-17 13:04:00|7513.8|7511|7514.3|7511.5|7514.3|7511.5|7512.8|7510|47
1631883850000|2021-09-17 13:04:10|7514.1|7511.3|7513.5|7510.7|7514.8|7512|7513|7510.2|18
1631883860000|2021-09-17 13:04:20|7513.8|7511|7514.5|7511.7|7514.5|7511.7|7513.8|7511|14
1631883870000|2021-09-17 13:04:30|7514.3|7511.5|7514.8|7512|7515.8|7513|7514.3|7511.5|12
1631883880000|2021-09-17 13:04:40|7514.6|7511.8|7515.3|7512.5|7516|7513.2|7514.3|7511.5|27
1631883890000|2021-09-17 13:04:50|7514.8|7512|7514|7511.2|7515|7512.2|7514|7511.2|17
1631883900000|2021-09-17 13:05:00|7514.3|7511.5|7507.8|7505|7514.5|7511.7|7505.8|7503|123
1631883910000|2021-09-17 13:05:10|7508|7505.2|7510.3|7507.5|7510.5|7507.7|7508|7505.2|32
1631883920000|2021-09-17 13:05:20|7509.8|7507|7508.5|7505.7|7510.8|7508|7508.5|7505.7|23
1631883930000|2021-09-17 13:05:30|7508.8|7506|7505.3|7502.5|7509.5|7506.7|7504.8|7502|87
1631883940000|2021-09-17 13:05:40|7505.5|7502.7|7502.5|7499.7|7505.8|7503|7502.2|7499.4|189
1631883950000|2021-09-17 13:05:50|7502.8|7500|7501.1|7498.3|7503.8|7501|7500.1|7497.3|99
1631883960000|2021-09-17 13:06:00|7500.8|7498|7500.5|7497.7|7500.8|7498|7498.8|7496|94
1631883970000|2021-09-17 13:06:10|7500.8|7498|7497.8|7495|7500.8|7498|7497.4|7494.6|47
1631883980000|2021-09-17 13:06:20|7498.3|7495.5|7499.4|7496.6|7499.8|7497|7497.4|7494.6|59
1631883990000|2021-09-17 13:06:30|7498.8|7496|7499.8|7497|7499.8|7497|7498.8|7496|30
1631884000000|2021-09-17 13:06:40|7500.3|7497.5|7501.8|7499|7502.1|7499.3|7500.1|7497.3|26
1631884010000|2021-09-17 13:06:50|7502.8|7500|7505.8|7503|7506.8|7504|7502.8|7500|44
1631884020000|2021-09-17 13:07:00|7505.6|7502.8|7504.1|7501.3|7506.3|7503.5|7503.1|7500.3|18
1631884030000|2021-09-17 13:07:10|7503.8|7501|7502.1|7499.3|7503.8|7501|7501.1|7498.3|28
1631884040000|2021-09-17 13:07:20|7503.1|7500.3|7501.8|7499|7503.4|7500.6|7501.4|7498.6|42
1631884050000|2021-09-17 13:07:30|7502.1|7499.3|7491.4|7488.6|7502.1|7499.3|7491.1|7488.3|189
1631884060000|2021-09-17 13:07:40|7492.1|7489.3|7488.4|7485.6|7493.1|7490.3|7485.4|7482.6|193
1631884070000|2021-09-17 13:07:50|7487.8|7485|7483.1|7480.3|7489.1|7486.3|7482.4|7479.6|236
1631884080000|2021-09-17 13:08:00|7482.7|7479.9|7480.4|7477.6|7482.7|7479.9|7479.7|7476.9|1124
1631884090000|2021-09-17 13:08:10|7480.6|7477.8|7482.4|7479.6|7483.1|7480.3|7480.1|7477.3|34
1631884100000|2021-09-17 13:08:20|7482.3|7479.5|7482.1|7479.3|7483.1|7480.3|7482.1|7479.3|334
1631884110000|2021-09-17 13:08:30|7481.9|7479.1|7480.4|7477.6|7483.1|7480.3|7477.4|7474.6|151
1631884120000|2021-09-17 13:08:40|7480.9|7478.1|7478.9|7476.1|7482.4|7479.6|7478.7|7475.9|137
1631884130000|2021-09-17 13:08:50|7478.7|7475.9|7470.4|7467.6|7478.7|7475.9|7468.2|7465.4|280
1631884140000|2021-09-17 13:09:00|7470.7|7467.9|7471.1|7468.3|7473.4|7470.6|7468.7|7465.9|52
1631884150000|2021-09-17 13:09:10|7471.5|7468.7|7472.4|7469.6|7472.4|7469.6|7470.7|7467.9|26
1631884160000|2021-09-17 13:09:20|7472.2|7469.4|7471.7|7468.9|7472.4|7469.6|7471.4|7468.6|107
1631884170000|2021-09-17 13:09:30|7471.9|7469.1|7477.9|7475.1|7478.7|7475.9|7470.7|7467.9|88
1631884180000|2021-09-17 13:09:40|7477.7|7474.9|7480.4|7477.6|7481.7|7478.9|7477.4|7474.6|30
1631884190000|2021-09-17 13:09:50|7479.7|7476.9|7478.4|7475.6|7480.4|7477.6|7476.2|7473.4|41
1631884200000|2021-09-17 13:10:00|7478.7|7475.9|7479.4|7476.6|7481.5|7478.7|7477|7474.2|34
1631884210000|2021-09-17 13:10:10|7478.7|7475.9|7473|7470.2|7479.4|7476.6|7473|7470.2|40
1631884220000|2021-09-17 13:10:20|7472.7|7469.9|7466.2|7463.4|7472.7|7469.9|7464|7461.2|130
1631884230000|2021-09-17 13:10:30|7466.5|7463.7|7464.7|7461.9|7466.5|7463.7|7464.2|7461.4|61
1631884240000|2021-09-17 13:10:40|7465.2|7462.4|7466|7463.2|7466|7463.2|7464.4|7461.6|83
1631884250000|2021-09-17 13:10:50|7466.2|7463.4|7468|7465.2|7468.7|7465.9|7464|7461.2|120
1631884260000|2021-09-17 13:11:00|7467.7|7464.9|7471.7|7468.9|7472|7469.2|7467.7|7464.9|61
1631884270000|2021-09-17 13:11:10|7471.4|7468.6|7472.4|7469.6|7472.7|7469.9|7471.4|7468.6|18
1631884280000|2021-09-17 13:11:20|7472.2|7469.4|7473|7470.2|7475.4|7472.6|7470.7|7467.9|48
1631884290000|2021-09-17 13:11:30|7472.4|7469.6|7472.2|7469.4|7473.4|7470.6|7472.2|7469.4|11
1631884300000|2021-09-17 13:11:40|7471.7|7468.9|7474.4|7471.6|7474.7|7471.9|7470.7|7467.9|26
1631884310000|2021-09-17 13:11:50|7474.7|7471.9|7474|7471.2|7474.7|7471.9|7471.7|7468.9|51
1631884320000|2021-09-17 13:12:00|7473.7|7470.9|7469.5|7466.7|7473.7|7470.9|7468.2|7465.4|36
1631884330000|2021-09-17 13:12:10|7469|7466.2|7468.4|7465.6|7469.2|7466.4|7467.8|7465|29
1631884340000|2021-09-17 13:12:20|7468.5|7465.7|7465.4|7462.6|7468.5|7465.7|7465.2|7462.4|24
1631884350000|2021-09-17 13:12:30|7466|7463.2|7466.2|7463.4|7467.4|7464.6|7464|7461.2|42
1631884360000|2021-09-17 13:12:40|7466.7|7463.9|7468.2|7465.4|7468.2|7465.4|7465.7|7462.9|17
1631884370000|2021-09-17 13:12:50|7468|7465.2|7468.2|7465.4|7468.7|7465.9|7466.2|7463.4|39
1631884380000|2021-09-17 13:13:00|7468|7465.2|7469.2|7466.4|7469.4|7466.6|7466.2|7463.4|42
1631884390000|2021-09-17 13:13:10|7469.7|7466.9|7467.2|7464.4|7470.7|7467.9|7467.2|7464.4|23
1631884400000|2021-09-17 13:13:20|7467|7464.2|7468.7|7465.9|7468.7|7465.9|7465.7|7462.9|75
1631884410000|2021-09-17 13:13:30|7468.4|7465.6|7467.7|7464.9|7468.4|7465.6|7467.2|7464.4|14
1631884420000|2021-09-17 13:13:40|7467.2|7464.4|7453.3|7450.5|7467.7|7464.9|7451.2|7448.4|574
1631884430000|2021-09-17 13:13:50|7453|7450.2|7454.2|7451.4|7455.7|7452.9|7452|7449.2|647
1631884440000|2021-09-17 13:14:00|7454.5|7451.7|7453.5|7450.7|7454.5|7451.7|7452|7449.2|171
1631884450000|2021-09-17 13:14:10|7452|7449.2|7451.6|7448.8|7453.3|7450.5|7451.6|7448.8|197
1631884460000|2021-09-17 13:14:20|7451.8|7449|7451.8|7449|7453.6|7450.8|7451.8|7449|80
1631884470000|2021-09-17 13:14:30|7451.6|7448.8|7452.8|7450|7453.3|7450.5|7451.6|7448.8|119
1631884480000|2021-09-17 13:14:40|7452.6|7449.8|7453.3|7450.5|7454.9|7452.1|7452.5|7449.7|101
1631884490000|2021-09-17 13:14:50|7452.6|7449.8|7451.8|7449|7453.5|7450.7|7451.6|7448.8|80
1631884500000|2021-09-17 13:15:00|7452|7449.2|7451.6|7448.8|7453.3|7450.5|7446.6|7443.8|783
1631884510000|2021-09-17 13:15:10|7451.3|7448.5|7451|7448.2|7451.6|7448.8|7449|7446.2|102
1631884520000|2021-09-17 13:15:20|7451.8|7449|7458.8|7456|7462.4|7459.6|7451.6|7448.8|203
1631884530000|2021-09-17 13:15:30|7458.6|7455.8|7452.7|7449.9|7458.6|7455.8|7450.8|7448|68
1631884540000|2021-09-17 13:15:40|7453.3|7450.5|7454|7451.2|7455.3|7452.5|7451.8|7449|30
1631884550000|2021-09-17 13:15:50|7453.8|7451|7457|7454.2|7457.6|7454.8|7453.8|7451|16
1631884560000|2021-09-17 13:16:00|7457.3|7454.5|7455.1|7452.3|7457.3|7454.5|7451.3|7448.5|100
1631884570000|2021-09-17 13:16:10|7454.3|7451.5|7454.8|7452|7455.3|7452.5|7452.6|7449.8|44
1631884580000|2021-09-17 13:16:20|7454.6|7451.8|7454.1|7451.3|7456|7453.2|7452.6|7449.8|34
1631884590000|2021-09-17 13:16:30|7453.3|7450.5|7450.3|7447.5|7454.3|7451.5|7448.3|7445.5|157
1631884600000|2021-09-17 13:16:40|7450.8|7448|7458.6|7455.8|7460.3|7457.5|7450.5|7447.7|84
1631884610000|2021-09-17 13:16:50|7458.3|7455.5|7459.7|7456.9|7461|7458.2|7456.8|7454|101
1631884620000|2021-09-17 13:17:00|7460|7457.2|7458.8|7456|7460|7457.2|7457.5|7454.7|22
1631884630000|2021-09-17 13:17:10|7459|7456.2|7458.8|7456|7459|7456.2|7457.8|7455|52
1631884640000|2021-09-17 13:17:20|7458.5|7455.7|7462|7459.2|7462|7459.2|7456.8|7454|31
1631884650000|2021-09-17 13:17:30|7461.6|7458.8|7464.8|7462|7466|7463.2|7460.8|7458|124
1631884660000|2021-09-17 13:17:40|7464.7|7461.9|7465.3|7462.5|7466.1|7463.3|7463.5|7460.7|152
1631884670000|2021-09-17 13:17:50|7464.8|7462|7463.8|7461|7465.3|7462.5|7462.8|7460|100
1631884680000|2021-09-17 13:18:00|7464|7461.2|7468.1|7465.3|7470.8|7468|7462.8|7460|88
1631884690000|2021-09-17 13:18:10|7467.3|7464.5|7466.6|7463.8|7467.3|7464.5|7465.6|7462.8|41
1631884700000|2021-09-17 13:18:20|7467.1|7464.3|7465.6|7462.8|7467.7|7464.9|7465.6|7462.8|68
1631884710000|2021-09-17 13:18:30|7467|7464.2|7469.5|7466.7|7470.6|7467.8|7466.6|7463.8|95
1631884720000|2021-09-17 13:18:40|7469.6|7466.8|7465.3|7462.5|7470.3|7467.5|7465.3|7462.5|440
1631884730000|2021-09-17 13:18:50|7465|7462.2|7465.5|7462.7|7465.8|7463|7463.5|7460.7|209
1631884740000|2021-09-17 13:19:00|7465.3|7462.5|7465.3|7462.5|7466.3|7463.5|7464.3|7461.5|116
1631884750000|2021-09-17 13:19:10|7464.8|7462|7465|7462.2|7465.3|7462.5|7464|7461.2|35
1631884760000|2021-09-17 13:19:20|7464.8|7462|7470.7|7467.9|7471.4|7468.6|7464.8|7462|574
1631884770000|2021-09-17 13:19:30|7470.4|7467.6|7470.2|7467.4|7470.4|7467.6|7469|7466.2|144
1631884780000|2021-09-17 13:19:40|7469.7|7466.9|7470.7|7467.9|7473.4|7470.6|7469.7|7466.9|28
1631884790000|2021-09-17 13:19:50|7470.4|7467.6|7470.9|7468.1|7471.5|7468.7|7469|7466.2|54
1631884800000|2021-09-17 13:20:00|7470.7|7467.9|7466.7|7463.9|7470.9|7468.1|7466.7|7463.9|37
1631884810000|2021-09-17 13:20:10|7467|7464.2|7468.7|7465.9|7470.4|7467.6|7467|7464.2|178
1631884820000|2021-09-17 13:20:20|7467.7|7464.9|7465.7|7462.9|7467.7|7464.9|7464.4|7461.6|489
1631884830000|2021-09-17 13:20:30|7465.4|7462.6|7467.7|7464.9|7467.7|7464.9|7465.4|7462.6|104
1631884840000|2021-09-17 13:20:40|7467.3|7464.5|7463.4|7460.6|7467.3|7464.5|7463.2|7460.4|14
1631884850000|2021-09-17 13:20:50|7463.2|7460.4|7464.2|7461.4|7464.2|7461.4|7460|7457.2|152
1631884860000|2021-09-17 13:21:00|7463.7|7460.9|7463.2|7460.4|7464|7461.2|7462.7|7459.9|26
1631884870000|2021-09-17 13:21:10|7463|7460.2|7463|7460.2|7465.2|7462.4|7458|7455.2|181
1631884880000|2021-09-17 13:21:20|7463.2|7460.4|7469.1|7466.3|7471.2|7468.4|7462.2|7459.4|197
1631884890000|2021-09-17 13:21:30|7469.7|7466.9|7466.7|7463.9|7469.7|7466.9|7466.3|7463.5|60
1631884900000|2021-09-17 13:21:40|7467.2|7464.4|7467|7464.2|7468.4|7465.6|7466|7463.2|607
1631884910000|2021-09-17 13:21:50|7466.7|7463.9|7465.4|7462.6|7466.7|7463.9|7462.8|7460|46
1631884920000|2021-09-17 13:22:00|7466|7463.2|7471|7468.2|7471.7|7468.9|7463.7|7460.9|493
1631884930000|2021-09-17 13:22:10|7470.7|7467.9|7469.7|7466.9|7471.2|7468.4|7469|7466.2|23
1631884940000|2021-09-17 13:22:20|7469.2|7466.4|7468.4|7465.6|7469.2|7466.4|7466.7|7463.9|14
1631884950000|2021-09-17 13:22:30|7468.7|7465.9|7467.7|7464.9|7468.7|7465.9|7467.7|7464.9|15
1631884960000|2021-09-17 13:22:40|7467.4|7464.6|7464|7461.2|7467.4|7464.6|7463.7|7460.9|9
1631884970000|2021-09-17 13:22:50|7463.3|7460.5|7462.5|7459.7|7463.8|7461|7462|7459.2|30
1631884980000|2021-09-17 13:23:00|7462|7459.2|7461.5|7458.7|7462.3|7459.5|7459.8|7457|44
1631884990000|2021-09-17 13:23:10|7462|7459.2|7462|7459.2|7463.3|7460.5|7461.7|7458.9|34
1631885000000|2021-09-17 13:23:20|7462.3|7459.5|7461.8|7459|7463|7460.2|7460.6|7457.8|34
1631885010000|2021-09-17 13:23:30|7461.6|7458.8|7465.3|7462.5|7467|7464.2|7460.8|7458|48
1631885020000|2021-09-17 13:23:40|7465.7|7462.9|7467.5|7464.7|7467.7|7464.9|7465|7462.2|202
1631885030000|2021-09-17 13:23:50|7467|7464.2|7468.7|7465.9|7468.7|7465.9|7466.5|7463.7|14
1631885040000|2021-09-17 13:24:00|7469|7466.2|7465.5|7462.7|7469|7466.2|7465.5|7462.7|49
1631885050000|2021-09-17 13:24:10|7465.7|7462.9|7467|7464.2|7467|7464.2|7465.7|7462.9|13
1631885060000|2021-09-17 13:24:20|7466.5|7463.7|7466.2|7463.4|7466.5|7463.7|7464.6|7461.8|59
1631885070000|2021-09-17 13:24:30|7466.5|7463.7|7467.7|7464.9|7468.3|7465.5|7466|7463.2|13
1631885080000|2021-09-17 13:24:40|7468.3|7465.5|7467.5|7464.7|7468.7|7465.9|7467|7464.2|8
1631885090000|2021-09-17 13:24:50|7467|7464.2|7466|7463.2|7468|7465.2|7466|7463.2|11
1631885100000|2021-09-17 13:25:00|7466.5|7463.7|7461|7458.2|7466.7|7463.9|7461|7458.2|47
1631885110000|2021-09-17 13:25:10|7462|7459.2|7461.2|7458.4|7462|7459.2|7461|7458.2|42
1631885120000|2021-09-17 13:25:20|7461.3|7458.5|7460|7457.2|7461.3|7458.5|7460|7457.2|51
1631885130000|2021-09-17 13:25:30|7461|7458.2|7465.5|7462.7|7466|7463.2|7461|7458.2|65
1631885140000|2021-09-17 13:25:40|7465.3|7462.5|7465.3|7462.5|7466|7463.2|7464.7|7461.9|78
1631885150000|2021-09-17 13:25:50|7464.8|7462|7462.6|7459.8|7465|7462.2|7462.6|7459.8|23
1631885160000|2021-09-17 13:26:00|7462.3|7459.5|7469.8|7467|7474.2|7471.4|7461|7458.2|193
1631885170000|2021-09-17 13:26:10|7469.7|7466.9|7471.5|7468.7|7472|7469.2|7469.5|7466.7|83
1631885180000|2021-09-17 13:26:20|7471.7|7468.9|7470.5|7467.7|7471.7|7468.9|7470|7467.2|75
1631885190000|2021-09-17 13:26:30|7470|7467.2|7473|7470.2|7473|7470.2|7470|7467.2|15
1631885200000|2021-09-17 13:26:40|7472.7|7469.9|7473.5|7470.7|7473.5|7470.7|7472|7469.2|17
1631885210000|2021-09-17 13:26:50|7473.7|7470.9|7474|7471.2|7474.4|7471.6|7473.5|7470.7|16
1631885220000|2021-09-17 13:27:00|7473.7|7470.9|7471.7|7468.9|7473.7|7470.9|7471.3|7468.5|42
1631885230000|2021-09-17 13:27:10|7472|7469.2|7471.5|7468.7|7474.4|7471.6|7471.5|7468.7|32
1631885240000|2021-09-17 13:27:20|7471.7|7468.9|7472.5|7469.7|7473|7470.2|7471.5|7468.7|5
1631885250000|2021-09-17 13:27:30|7472.7|7469.9|7473.3|7470.5|7475|7472.2|7472.7|7469.9|34
1631885260000|2021-09-17 13:27:40|7472.5|7469.7|7473.7|7470.9|7473.9|7471.1|7472.2|7469.4|40
1631885270000|2021-09-17 13:27:50|7473.8|7471|7471|7468.2|7473.8|7471|7471|7468.2|4
1631885280000|2021-09-17 13:28:00|7470.7|7467.9|7468|7465.2|7470.8|7468|7466.5|7463.7|37
1631885290000|2021-09-17 13:28:10|7467.8|7465|7468|7465.2|7468.7|7465.9|7467|7464.2|72
1631885300000|2021-09-17 13:28:20|7467.2|7464.4|7463.7|7460.9|7468.2|7465.4|7463.7|7460.9|35
1631885310000|2021-09-17 13:28:30|7464|7461.2|7463.7|7460.9|7464.2|7461.4|7463|7460.2|25
1631885320000|2021-09-17 13:28:40|7463|7460.2|7463.7|7460.9|7463.7|7460.9|7462.7|7459.9|33
1631885330000|2021-09-17 13:28:50|7464|7461.2|7464.2|7461.4|7464.4|7461.6|7463.7|7460.9|10
1631885340000|2021-09-17 13:29:00|7464|7461.2|7463.7|7460.9|7464.2|7461.4|7459|7456.2|45
1631885350000|2021-09-17 13:29:10|7464.2|7461.4|7464.7|7461.9|7468|7465.2|7464|7461.2|34
1631885360000|2021-09-17 13:29:20|7464.2|7461.4|7463.2|7460.4|7464.2|7461.4|7462|7459.2|135
1631885370000|2021-09-17 13:29:30|7463.5|7460.7|7465.7|7462.9|7466|7463.2|7462.2|7459.4|63
1631885380000|2021-09-17 13:29:40|7466|7463.2|7465.7|7462.9|7468|7465.2|7465.4|7462.6|104
1631885390000|2021-09-17 13:29:50|7465.3|7462.5|7466.5|7463.7|7467.2|7464.4|7465.3|7462.5|40
1631885400000|2021-09-17 13:30:00|7465.7|7462.9|7471.7|7468.9|7472.7|7469.9|7459.5|7456.7|180
1631885410000|2021-09-17 13:30:10|7472.7|7469.9|7470.7|7467.9|7473.2|7470.4|7470|7467.2|8
1631885420000|2021-09-17 13:30:20|7470.5|7467.7|7472.7|7469.9|7473.7|7470.9|7469|7466.2|99
1631885430000|2021-09-17 13:30:30|7473.2|7470.4|7474.5|7471.7|7474.7|7471.9|7471|7468.2|19
1631885440000|2021-09-17 13:30:40|7474.7|7471.9|7471.2|7468.4|7475.4|7472.6|7471.2|7468.4|30
1631885450000|2021-09-17 13:30:50|7470.7|7467.9|7473|7470.2|7473.7|7470.9|7468|7465.2|61
1631885460000|2021-09-17 13:31:00|7472.7|7469.9|7472|7469.2|7473.7|7470.9|7471.2|7468.4|38
1631885470000|2021-09-17 13:31:10|7471.8|7469|7474|7471.2|7475|7472.2|7471.5|7468.7|33
1631885480000|2021-09-17 13:31:20|7474.5|7471.7|7471.7|7468.9|7475.2|7472.4|7471.7|7468.9|17
1631885490000|2021-09-17 13:31:30|7471.9|7469.1|7470|7467.2|7472.7|7469.9|7469.5|7466.7|27
1631885500000|2021-09-17 13:31:40|7469.7|7466.9|7473.2|7470.4|7473.7|7470.9|7469.2|7466.4|36
1631885510000|2021-09-17 13:31:50|7473.7|7470.9|7477|7474.2|7477|7474.2|7472.4|7469.6|47
1631885520000|2021-09-17 13:32:00|7477.7|7474.9|7474.7|7471.9|7477.7|7474.9|7473.7|7470.9|40
1631885530000|2021-09-17 13:32:10|7474.5|7471.7|7475.7|7472.9|7476|7473.2|7473.2|7470.4|27
1631885540000|2021-09-17 13:32:20|7475.5|7472.7|7475.2|7472.4|7477.9|7475.1|7474.7|7471.9|50
1631885550000|2021-09-17 13:32:30|7474.9|7472.1|7477.4|7474.6|7478.4|7475.6|7474.2|7471.4|20
1631885560000|2021-09-17 13:32:40|7477.5|7474.7|7480.7|7477.9|7484.4|7481.6|7476.7|7473.9|88
1631885570000|2021-09-17 13:32:50|7480|7477.2|7478.4|7475.6|7480.7|7477.9|7477.4|7474.6|22
1631885580000|2021-09-17 13:33:00|7477.9|7475.1|7477.5|7474.7|7477.9|7475.1|7474.9|7472.1|21
1631885590000|2021-09-17 13:33:10|7477.7|7474.9|7479|7476.2|7479.7|7476.9|7477.5|7474.7|28
1631885600000|2021-09-17 13:33:20|7478.7|7475.9|7479.2|7476.4|7480.2|7477.4|7476.4|7473.6|23
1631885610000|2021-09-17 13:33:30|7479|7476.2|7479.4|7476.6|7479.7|7476.9|7477.2|7474.4|10
1631885620000|2021-09-17 13:33:40|7479.9|7477.1|7478.7|7475.9|7480.4|7477.6|7478.7|7475.9|23
1631885630000|2021-09-17 13:33:50|7478.8|7476|7480.7|7477.9|7481.2|7478.4|7478.8|7476|20
1631885640000|2021-09-17 13:34:00|7480.3|7477.5|7479.7|7476.9|7480.7|7477.9|7476.7|7473.9|74
1631885650000|2021-09-17 13:34:10|7479.8|7477|7476.7|7473.9|7479.8|7477|7476.7|7473.9|31
1631885660000|2021-09-17 13:34:20|7476.2|7473.4|7477.3|7474.5|7477.8|7475|7475.7|7472.9|25
1631885670000|2021-09-17 13:34:30|7477.7|7474.9|7476.2|7473.4|7478.8|7476|7475.7|7472.9|27
1631885680000|2021-09-17 13:34:40|7476.3|7473.5|7474.3|7471.5|7476.3|7473.5|7473.7|7470.9|31
1631885690000|2021-09-17 13:34:50|7474.7|7471.9|7476.7|7473.9|7477.5|7474.7|7474.7|7471.9|24
1631885700000|2021-09-17 13:35:00|7477.2|7474.4|7475.8|7473|7477.3|7474.5|7469|7466.2|268
1631885710000|2021-09-17 13:35:10|7476|7473.2|7477|7474.2|7477|7474.2|7474.8|7472|22
1631885720000|2021-09-17 13:35:20|7477.3|7474.5|7477.8|7475|7479|7476.2|7476.3|7473.5|35
1631885730000|2021-09-17 13:35:30|7478|7475.2|7480|7477.2|7480|7477.2|7477|7474.2|16
1631885740000|2021-09-17 13:35:40|7480.7|7477.9|7482.3|7479.5|7482.8|7480|7480.3|7477.5|73
1631885750000|2021-09-17 13:35:50|7481.8|7479|7481.8|7479|7482.8|7480|7480.5|7477.7|79
1631885760000|2021-09-17 13:36:00|7481.3|7478.5|7481.5|7478.7|7482.5|7479.7|7478.7|7475.9|138
1631885770000|2021-09-17 13:36:10|7481.3|7478.5|7479|7476.2|7481.7|7478.9|7478.8|7476|56
1631885780000|2021-09-17 13:36:20|7478.8|7476|7475.7|7472.9|7480.7|7477.9|7475.7|7472.9|50
1631885790000|2021-09-17 13:36:30|7475|7472.2|7476.5|7473.7|7478|7475.2|7475|7472.2|19
1631885800000|2021-09-17 13:36:40|7477|7474.2|7478|7475.2|7478|7475.2|7476.3|7473.5|12
1631885810000|2021-09-17 13:36:50|7478.5|7475.7|7479.3|7476.5|7480.2|7477.4|7478.3|7475.5|8
1631885820000|2021-09-17 13:37:00|7478.5|7475.7|7477.3|7474.5|7478.5|7475.7|7473.3|7470.5|52
1631885830000|2021-09-17 13:37:10|7476.8|7474|7475.3|7472.5|7477|7474.2|7475.3|7472.5|19
1631885840000|2021-09-17 13:37:20|7476|7473.2|7475|7472.2|7476|7473.2|7474.3|7471.5|20
1631885850000|2021-09-17 13:37:30|7475.3|7472.5|7475.8|7473|7476.3|7473.5|7474.3|7471.5|13
1631885860000|2021-09-17 13:37:40|7475.7|7472.9|7471.7|7468.9|7475.7|7472.9|7470.3|7467.5|23
1631885870000|2021-09-17 13:37:50|7471|7468.2|7471|7468.2|7471|7468.2|7469.5|7466.7|13
1631885880000|2021-09-17 13:38:00|7471.3|7468.5|7469.7|7466.9|7471.3|7468.5|7468.8|7466|85
1631885890000|2021-09-17 13:38:10|7470.3|7467.5|7469.8|7467|7471.3|7468.5|7469.3|7466.5|22
1631885900000|2021-09-17 13:38:20|7470|7467.2|7471|7468.2|7471.3|7468.5|7470|7467.2|39
1631885910000|2021-09-17 13:38:30|7471.3|7468.5|7472.3|7469.5|7472.3|7469.5|7470.5|7467.7|28
1631885920000|2021-09-17 13:38:40|7473.5|7470.7|7474.5|7471.7|7475|7472.2|7472.3|7469.5|21
1631885930000|2021-09-17 13:38:50|7474.3|7471.5|7475|7472.2|7476.2|7473.4|7473.8|7471|45
1631885940000|2021-09-17 13:39:00|7475.3|7472.5|7471.7|7468.9|7477|7474.2|7471.2|7468.4|148
1631885950000|2021-09-17 13:39:10|7471.8|7469|7473.3|7470.5|7473.3|7470.5|7471|7468.2|10
1631885960000|2021-09-17 13:39:20|7474|7471.2|7472|7469.2|7474|7471.2|7471|7468.2|60
1631885970000|2021-09-17 13:39:30|7471.8|7469|7469.3|7466.5|7472.3|7469.5|7468.5|7465.7|51
1631885980000|2021-09-17 13:39:40|7469.5|7466.7|7473.8|7471|7474|7471.2|7469.5|7466.7|61
1631885990000|2021-09-17 13:39:50|7474|7471.2|7480|7477.2|7480.5|7477.7|7474|7471.2|20
1631886000000|2021-09-17 13:40:00|7479.5|7476.7|7479|7476.2|7479.5|7476.7|7475.3|7472.5|105
1631886010000|2021-09-17 13:40:10|7478.8|7476|7478.8|7476|7479.3|7476.5|7477.8|7475|9
1631886020000|2021-09-17 13:40:20|7478.3|7475.5|7474.8|7472|7478.3|7475.5|7474.3|7471.5|28
1631886030000|2021-09-17 13:40:30|7475|7472.2|7475|7472.2|7475.3|7472.5|7474.2|7471.4|18
1631886040000|2021-09-17 13:40:40|7475.3|7472.5|7479|7476.2|7480.3|7477.5|7475.3|7472.5|58
1631886050000|2021-09-17 13:40:50|7480.3|7477.5|7475.8|7473|7480.3|7477.5|7475.8|7473|10
1631886060000|2021-09-17 13:41:00|7475.3|7472.5|7475.3|7472.5|7477.3|7474.5|7473.3|7470.5|50
1631886070000|2021-09-17 13:41:10|7474.8|7472|7475.8|7473|7476|7473.2|7474|7471.2|22
1631886080000|2021-09-17 13:41:20|7475.3|7472.5|7478.6|7475.8|7479|7476.2|7475.3|7472.5|5
1631886090000|2021-09-17 13:41:30|7478|7475.2|7477.3|7474.5|7478.8|7476|7476.3|7473.5|7
1631886100000|2021-09-17 13:41:40|7477.8|7475|7482.3|7479.5|7483|7480.2|7477.3|7474.5|19
1631886110000|2021-09-17 13:41:50|7481.8|7479|7482|7479.2|7484|7481.2|7481.3|7478.5|66
1631886120000|2021-09-17 13:42:00|7482.3|7479.5|7482|7479.2|7483|7480.2|7481.3|7478.5|15
1631886130000|2021-09-17 13:42:10|7481.8|7479|7479.6|7476.8|7482.3|7479.5|7479.3|7476.5|19
1631886140000|2021-09-17 13:42:20|7480.3|7477.5|7477.3|7474.5|7480.3|7477.5|7476.5|7473.7|40
1631886150000|2021-09-17 13:42:30|7476.8|7474|7476|7473.2|7478|7475.2|7475.8|7473|31
1631886160000|2021-09-17 13:42:40|7476.8|7474|7474.3|7471.5|7477|7474.2|7473.3|7470.5|93
1631886170000|2021-09-17 13:42:50|7474|7471.2|7474|7471.2|7474.3|7471.5|7473.3|7470.5|4
1631886180000|2021-09-17 13:43:00|7473.6|7470.8|7473.3|7470.5|7473.8|7471|7471.5|7468.7|72
1631886190000|2021-09-17 13:43:10|7473.8|7471|7476.7|7473.9|7476.7|7473.9|7473.3|7470.5|53
1631886200000|2021-09-17 13:43:20|7476.8|7474|7477.3|7474.5|7477.3|7474.5|7476.3|7473.5|10
1631886210000|2021-09-17 13:43:30|7478|7475.2|7475.3|7472.5|7479|7476.2|7475.3|7472.5|30
1631886220000|2021-09-17 13:43:40|7475.8|7473|7477|7474.2|7477|7474.2|7474.8|7472|15
1631886230000|2021-09-17 13:43:50|7476.8|7474|7478|7475.2|7478|7475.2|7476|7473.2|10
1631886240000|2021-09-17 13:44:00|7477.3|7474.5|7474.8|7472|7477.3|7474.5|7474.3|7471.5|26
1631886250000|2021-09-17 13:44:10|7475|7472.2|7476.8|7474|7477|7474.2|7475|7472.2|30
1631886260000|2021-09-17 13:44:20|7476.6|7473.8|7477|7474.2|7477.5|7474.7|7474.3|7471.5|9
1631886270000|2021-09-17 13:44:30|7476.8|7474|7475.1|7472.3|7477|7474.2|7475.1|7472.3|12
1631886280000|2021-09-17 13:44:40|7474.3|7471.5|7475.3|7472.5|7476|7473.2|7474.3|7471.5|9
1631886290000|2021-09-17 13:44:50|7475|7472.2|7477|7474.2|7478.2|7475.4|7475|7472.2|36
1631886300000|2021-09-17 13:45:00|7477.7|7474.9|7478.8|7476|7482.2|7479.4|7477.7|7474.9|120
1631886310000|2021-09-17 13:45:10|7479|7476.2|7479|7476.2|7479|7476.2|7476.8|7474|47
1631886320000|2021-09-17 13:45:20|7478.5|7475.7|7480.6|7477.8|7480.8|7478|7478.5|7475.7|14
1631886330000|2021-09-17 13:45:30|7480.3|7477.5|7478|7475.2|7480.3|7477.5|7477.3|7474.5|32
1631886340000|2021-09-17 13:45:40|7477.8|7475|7478.7|7475.9|7479.3|7476.5|7477.8|7475|17
1631886350000|2021-09-17 13:45:50|7479.3|7476.5|7480|7477.2|7480|7477.2|7479.3|7476.5|8
1631886360000|2021-09-17 13:46:00|7480.3|7477.5|7483|7480.2|7483|7480.2|7480.3|7477.5|41
1631886370000|2021-09-17 13:46:10|7482.8|7480|7485|7482.2|7485|7482.2|7482.8|7480|64
1631886380000|2021-09-17 13:46:20|7484.5|7481.7|7485|7482.2|7485|7482.2|7484.3|7481.5|35
1631886390000|2021-09-17 13:46:30|7484.6|7481.8|7484.5|7481.7|7486|7483.2|7483.3|7480.5|96
1631886400000|2021-09-17 13:46:40|7484.7|7481.9|7483|7480.2|7485|7482.2|7483|7480.2|3
1631886410000|2021-09-17 13:46:50|7483.5|7480.7|7484.3|7481.5|7484.3|7481.5|7482.7|7479.9|15
1631886420000|2021-09-17 13:47:00|7484|7481.2|7483|7480.2|7484.3|7481.5|7483|7480.2|32
1631886430000|2021-09-17 13:47:10|7483.3|7480.5|7483.3|7480.5|7483.3|7480.5|7483|7480.2|6
1631886440000|2021-09-17 13:47:20|7484|7481.2|7480.5|7477.7|7484|7481.2|7480.3|7477.5|118
1631886450000|2021-09-17 13:47:30|7480.7|7477.9|7482.3|7479.5|7482.3|7479.5|7480.3|7477.5|24
1631886460000|2021-09-17 13:47:40|7481.7|7478.9|7479|7476.2|7481.7|7478.9|7479|7476.2|54
1631886470000|2021-09-17 13:47:50|7479.5|7476.7|7481.3|7478.5|7481.3|7478.5|7479.5|7476.7|32
1631886480000|2021-09-17 13:48:00|7481|7478.2|7481.7|7478.9|7482.8|7480|7481|7478.2|30
1631886490000|2021-09-17 13:48:10|7481.5|7478.7|7479.5|7476.7|7481.5|7478.7|7479|7476.2|60
1631886500000|2021-09-17 13:48:20|7479.2|7476.4|7478|7475.2|7479.2|7476.4|7476.8|7474|17
1631886510000|2021-09-17 13:48:30|7477.8|7475|7477|7474.2|7478|7475.2|7476.3|7473.5|36
1631886520000|2021-09-17 13:48:40|7477.5|7474.7|7478.3|7475.5|7478.5|7475.7|7477|7474.2|9
1631886530000|2021-09-17 13:48:50|7479|7476.2|7479.3|7476.5|7479.5|7476.7|7478.3|7475.5|22
1631886540000|2021-09-17 13:49:00|7479.5|7476.7|7478.3|7475.5|7480.8|7478|7478.3|7475.5|36
1631886550000|2021-09-17 13:49:10|7479|7476.2|7477.5|7474.7|7479.3|7476.5|7477.2|7474.4|49
1631886560000|2021-09-17 13:49:20|7477.3|7474.5|7475.5|7472.7|7477.3|7474.5|7473.3|7470.5|255
1631886570000|2021-09-17 13:49:30|7475.8|7473|7474|7471.2|7477.3|7474.5|7473.3|7470.5|144
1631886580000|2021-09-17 13:49:40|7473.3|7470.5|7474|7471.2|7475.3|7472.5|7473.3|7470.5|19
1631886590000|2021-09-17 13:49:50|7473.8|7471|7475|7472.2|7475|7472.2|7473.8|7471|12
1631886600000|2021-09-17 13:50:00|7474.8|7472|7474.3|7471.5|7475.3|7472.5|7471.8|7469|100
1631886610000|2021-09-17 13:50:10|7474|7471.2|7476.3|7473.5|7476.3|7473.5|7472.3|7469.5|31
1631886620000|2021-09-17 13:50:20|7475.9|7473.1|7474.8|7472|7476.3|7473.5|7474.3|7471.5|27
1631886630000|2021-09-17 13:50:30|7475|7472.2|7473|7470.2|7475.8|7473|7472.6|7469.8|335
1631886640000|2021-09-17 13:50:40|7473.8|7471|7472.3|7469.5|7475|7472.2|7472.3|7469.5|72
1631886650000|2021-09-17 13:50:50|7472.7|7469.9|7475.8|7473|7476|7473.2|7472.7|7469.9|185
1631886660000|2021-09-17 13:51:00|7475.5|7472.7|7475.5|7472.7|7476|7473.2|7474.8|7472|21
1631886670000|2021-09-17 13:51:10|7475.3|7472.5|7477.3|7474.5|7478.3|7475.5|7475.3|7472.5|16
1631886680000|2021-09-17 13:51:20|7477.1|7474.3|7477|7474.2|7477.3|7474.5|7476.3|7473.5|12
1631886690000|2021-09-17 13:51:30|7476.8|7474|7477|7474.2|7477.3|7474.5|7476.5|7473.7|11
1631886700000|2021-09-17 13:51:40|7477.6|7474.8|7476.8|7474|7477.8|7475|7476.8|7474|22
1631886710000|2021-09-17 13:51:50|7477|7474.2|7479.3|7476.5|7479.3|7476.5|7477|7474.2|15
1631886720000|2021-09-17 13:52:00|7478.8|7476|7478.5|7475.7|7479.3|7476.5|7477.3|7474.5|34
1631886730000|2021-09-17 13:52:10|7479|7476.2|7479.6|7476.8|7480|7477.2|7479|7476.2|13
1631886740000|2021-09-17 13:52:20|7478.8|7476|7479.3|7476.5|7479.3|7476.5|7478.3|7475.5|18
1631886750000|2021-09-17 13:52:30|7480|7477.2|7479.8|7477|7480.3|7477.5|7479.8|7477|9
1631886760000|2021-09-17 13:52:40|7480|7477.2|7480.5|7477.7|7480.5|7477.7|7479.8|7477|13
1631886770000|2021-09-17 13:52:50|7480.3|7477.5|7480.5|7477.7|7480.5|7477.7|7480.3|7477.5|3
1631886780000|2021-09-17 13:53:00|7480.3|7477.5|7479.3|7476.5|7480.3|7477.5|7478.3|7475.5|19
1631886790000|2021-09-17 13:53:10|7480.3|7477.5|7479.3|7476.5|7480.3|7477.5|7479.3|7476.5|4
1631886800000|2021-09-17 13:53:20|7479.6|7476.8|7480.3|7477.5|7480.7|7477.9|7479.6|7476.8|70
1631886810000|2021-09-17 13:53:30|7480|7477.2|7480.7|7477.9|7480.7|7477.9|7480|7477.2|31
1631886820000|2021-09-17 13:53:40|7480.3|7477.5|7480|7477.2|7480.3|7477.5|7479.7|7476.9|84
1631886830000|2021-09-17 13:53:50|7480.3|7477.5|7480.3|7477.5|7480.7|7477.9|7480.3|7477.5|13
1631886840000|2021-09-17 13:54:00|7480|7477.2|7479.7|7476.9|7480.3|7477.5|7479.7|7476.9|131
1631886850000|2021-09-17 13:54:10|7480|7477.2|7479.7|7476.9|7480|7477.2|7479.7|7476.9|11
1631886860000|2021-09-17 13:54:20|7480|7477.2|7477.7|7474.9|7480|7477.2|7476.5|7473.7|100
1631886870000|2021-09-17 13:54:30|7478|7475.2|7475.7|7472.9|7478|7475.2|7475.5|7472.7|32
1631886880000|2021-09-17 13:54:40|7476|7473.2|7473.7|7470.9|7476|7473.2|7473.3|7470.5|62
1631886890000|2021-09-17 13:54:50|7472.5|7469.7|7474|7471.2|7474|7471.2|7472|7469.2|9
1631886900000|2021-09-17 13:55:00|7474.3|7471.5|7472.5|7469.7|7475|7472.2|7471.3|7468.5|102
1631886910000|2021-09-17 13:55:10|7473|7470.2|7469.9|7467.1|7473.3|7470.5|7469.1|7466.3|158
1631886920000|2021-09-17 13:55:20|7469.3|7466.5|7469.6|7466.8|7469.6|7466.8|7468.8|7466|37
1631886930000|2021-09-17 13:55:30|7469.8|7467|7468.6|7465.8|7469.8|7467|7467.6|7464.8|42
1631886940000|2021-09-17 13:55:40|7469.1|7466.3|7470.3|7467.5|7470.3|7467.5|7469.1|7466.3|14
1631886950000|2021-09-17 13:55:50|7470.6|7467.8|7469.6|7466.8|7470.6|7467.8|7468.6|7465.8|20
1631886960000|2021-09-17 13:56:00|7468.9|7466.1|7466.6|7463.8|7468.9|7466.1|7465.9|7463.1|49
1631886970000|2021-09-17 13:56:10|7467.1|7464.3|7466.6|7463.8|7467.8|7465|7466.6|7463.8|28
1631886980000|2021-09-17 13:56:20|7466.8|7464|7468.3|7465.5|7468.6|7465.8|7466.8|7464|9
1631886990000|2021-09-17 13:56:30|7468.1|7465.3|7464.4|7461.6|7468.3|7465.5|7463.6|7460.8|42
1631887000000|2021-09-17 13:56:40|7463.6|7460.8|7461.3|7458.5|7464.6|7461.8|7461.1|7458.3|37
1631887010000|2021-09-17 13:56:50|7461.1|7458.3|7458.6|7455.8|7461.1|7458.3|7458.6|7455.8|170
1631887020000|2021-09-17 13:57:00|7458.4|7455.6|7458.1|7455.3|7458.6|7455.8|7456.9|7454.1|35
1631887030000|2021-09-17 13:57:10|7457.9|7455.1|7453.4|7450.6|7457.9|7455.1|7453.4|7450.6|159
1631887040000|2021-09-17 13:57:20|7452.9|7450.1|7452.9|7450.1|7453.9|7451.1|7451.3|7448.5|568
1631887050000|2021-09-17 13:57:30|7453.4|7450.6|7447.9|7445.1|7453.4|7450.6|7446.9|7444.1|183
1631887060000|2021-09-17 13:57:40|7448.3|7445.5|7448.3|7445.5|7449.6|7446.8|7447.6|7444.8|219
1631887070000|2021-09-17 13:57:50|7448.6|7445.8|7449.6|7446.8|7450.6|7447.8|7448.6|7445.8|82
1631887080000|2021-09-17 13:58:00|7449.2|7446.4|7447.6|7444.8|7449.6|7446.8|7446.9|7444.1|150
1631887090000|2021-09-17 13:58:10|7446.9|7444.1|7447.1|7444.3|7448.6|7445.8|7446.9|7444.1|234
1631887100000|2021-09-17 13:58:20|7447.4|7444.6|7449.2|7446.4|7449.6|7446.8|7447.1|7444.3|69
1631887110000|2021-09-17 13:58:30|7448.6|7445.8|7436.8|7434|7448.6|7445.8|7435.6|7432.8|593
1631887120000|2021-09-17 13:58:40|7437|7434.2|7432.2|7429.4|7438.6|7435.8|7431.2|7428.4|340
1631887130000|2021-09-17 13:58:50|7432.9|7430.1|7425.8|7423|7432.9|7430.1|7425.6|7422.8|392
1631887140000|2021-09-17 13:59:00|7426|7423.2|7429.6|7426.8|7430.9|7428.1|7425.8|7423|187
1631887150000|2021-09-17 13:59:10|7429.8|7427|7433.3|7430.5|7433.3|7430.5|7428.6|7425.8|108
1631887160000|2021-09-17 13:59:20|7433.6|7430.8|7434.6|7431.8|7438.6|7435.8|7433.6|7430.8|89
1631887170000|2021-09-17 13:59:30|7434.4|7431.6|7436.1|7433.3|7436.3|7433.5|7434.1|7431.3|96
1631887180000|2021-09-17 13:59:40|7436.3|7433.5|7438.8|7436|7439.3|7436.5|7434.6|7431.8|59
1631887190000|2021-09-17 13:59:50|7438.6|7435.8|7438.8|7436|7439.6|7436.8|7437.3|7434.5|44
1631887200000|2021-09-17 14:00:00|7438.6|7435.8|7436.6|7433.8|7438.6|7435.8|7431.9|7429.1|214
1631887210000|2021-09-17 14:00:10|7436.4|7433.6|7434.4|7431.6|7438.6|7435.8|7434.4|7431.6|48
1631887220000|2021-09-17 14:00:20|7434.6|7431.8|7431.9|7429.1|7434.7|7431.9|7431.6|7428.8|87
1631887230000|2021-09-17 14:00:30|7431.6|7428.8|7435.3|7432.5|7435.3|7432.5|7430.6|7427.8|162
1631887240000|2021-09-17 14:00:40|7434.8|7432|7430.4|7427.6|7434.8|7432|7428.9|7426.1|58
1631887250000|2021-09-17 14:00:50|7429.6|7426.8|7431.8|7429|7432.6|7429.8|7427.9|7425.1|58
1631887260000|2021-09-17 14:01:00|7431.6|7428.8|7433.6|7430.8|7434.1|7431.3|7430.8|7428|102
1631887270000|2021-09-17 14:01:10|7434|7431.2|7432|7429.2|7434.6|7431.8|7431.6|7428.8|29
1631887280000|2021-09-17 14:01:20|7431.8|7429|7434.6|7431.8|7435.3|7432.5|7431.3|7428.5|48
1631887290000|2021-09-17 14:01:30|7434.3|7431.5|7433.6|7430.8|7434.3|7431.5|7431.6|7428.8|56
1631887300000|2021-09-17 14:01:40|7433.3|7430.5|7434.8|7432|7435.9|7433.1|7432.3|7429.5|49
1631887310000|2021-09-17 14:01:50|7435.3|7432.5|7431.3|7428.5|7435.3|7432.5|7429.5|7426.7|63
1631887320000|2021-09-17 14:02:00|7431.1|7428.3|7428.8|7426|7431.8|7429|7428.6|7425.8|141
1631887330000|2021-09-17 14:02:10|7429.9|7427.1|7432.6|7429.8|7434.6|7431.8|7429.9|7427.1|107
1631887340000|2021-09-17 14:02:20|7433.1|7430.3|7433.3|7430.5|7433.6|7430.8|7432.6|7429.8|36
1631887350000|2021-09-17 14:02:30|7433.6|7430.8|7432.6|7429.8|7435.1|7432.3|7432.6|7429.8|18
1631887360000|2021-09-17 14:02:40|7432.8|7430|7426.9|7424.1|7433.3|7430.5|7426.1|7423.3|141
1631887370000|2021-09-17 14:02:50|7427.1|7424.3|7421.9|7419.1|7427.3|7424.5|7420.9|7418.1|184
1631887380000|2021-09-17 14:03:00|7421.6|7418.8|7426.8|7424|7427.6|7424.8|7420.6|7417.8|266
1631887390000|2021-09-17 14:03:10|7427.3|7424.5|7428.5|7425.7|7429|7426.2|7425.5|7422.7|1246
1631887400000|2021-09-17 14:03:20|7428.3|7425.5|7431.2|7428.4|7432.7|7429.9|7428|7425.2|74
1631887410000|2021-09-17 14:03:30|7432|7429.2|7432.5|7429.7|7432.7|7429.9|7429|7426.2|61
1631887420000|2021-09-17 14:03:40|7432.3|7429.5|7433|7430.2|7434|7431.2|7432|7429.2|72
1631887430000|2021-09-17 14:03:50|7433.3|7430.5|7435|7432.2|7437.2|7434.4|7433.3|7430.5|125
1631887440000|2021-09-17 14:04:00|7435.2|7432.4|7434.5|7431.7|7438.3|7435.5|7434.5|7431.7|100
1631887450000|2021-09-17 14:04:10|7434.7|7431.9|7430|7427.2|7435|7432.2|7430|7427.2|164
1631887460000|2021-09-17 14:04:20|7430.2|7427.4|7429|7426.2|7430.7|7427.9|7428.7|7425.9|133
1631887470000|2021-09-17 14:04:30|7429.2|7426.4|7432.2|7429.4|7432.2|7429.4|7429|7426.2|52
1631887480000|2021-09-17 14:04:40|7432.3|7429.5|7432.8|7430|7433.8|7431|7431.3|7428.5|14
1631887490000|2021-09-17 14:04:50|7433|7430.2|7432|7429.2|7433|7430.2|7431.7|7428.9|15
1631887500000|2021-09-17 14:05:00|7431.7|7428.9|7426.7|7423.9|7431.7|7428.9|7423.3|7420.5|72
1631887510000|2021-09-17 14:05:10|7426.4|7423.6|7425.6|7422.8|7427|7424.2|7425|7422.2|46
1631887520000|2021-09-17 14:05:20|7425.3|7422.5|7424.8|7422|7425.8|7423|7423.3|7420.5|23
1631887530000|2021-09-17 14:05:30|7425|7422.2|7424.8|7422|7426|7423.2|7424.3|7421.5|20
1631887540000|2021-09-17 14:05:40|7424.6|7421.8|7425.3|7422.5|7425.6|7422.8|7424.3|7421.5|11
1631887550000|2021-09-17 14:05:50|7425.6|7422.8|7426.3|7423.5|7429.3|7426.5|7425.3|7422.5|94
1631887560000|2021-09-17 14:06:00|7426|7423.2|7424|7421.2|7426|7423.2|7423.3|7420.5|56
1631887570000|2021-09-17 14:06:10|7424.6|7421.8|7422|7419.2|7424.6|7421.8|7419.3|7416.5|362
1631887580000|2021-09-17 14:06:20|7422.5|7419.7|7421|7418.2|7422.5|7419.7|7419|7416.2|47
1631887590000|2021-09-17 14:06:30|7422|7419.2|7420.6|7417.8|7422|7419.2|7419.3|7416.5|44
1631887600000|2021-09-17 14:06:40|7420.7|7417.9|7423|7420.2|7423|7420.2|7420.7|7417.9|50
1631887610000|2021-09-17 14:06:50|7422.8|7420|7421.5|7418.7|7422.8|7420|7419.8|7417|81
1631887620000|2021-09-17 14:07:00|7421.8|7419|7423.6|7420.8|7425.5|7422.7|7421.3|7418.5|36
1631887630000|2021-09-17 14:07:10|7422.8|7420|7426.3|7423.5|7426.3|7423.5|7422.8|7420|451
1631887640000|2021-09-17 14:07:20|7426|7423.2|7425.3|7422.5|7427.3|7424.5|7425.3|7422.5|883
1631887650000|2021-09-17 14:07:30|7425|7422.2|7422.6|7419.8|7426.3|7423.5|7422.6|7419.8|43
1631887660000|2021-09-17 14:07:40|7423|7420.2|7427|7424.2|7427|7424.2|7423|7420.2|21
1631887670000|2021-09-17 14:07:50|7427.7|7424.9|7432.8|7430|7433.3|7430.5|7427.7|7424.9|284
1631887680000|2021-09-17 14:08:00|7432.6|7429.8|7431.8|7429|7432.6|7429.8|7430.3|7427.5|50
1631887690000|2021-09-17 14:08:10|7431.6|7428.8|7432.3|7429.5|7434|7431.2|7431.3|7428.5|29
1631887700000|2021-09-17 14:08:20|7431.8|7429|7433|7430.2|7435|7432.2|7431.8|7429|41
1631887710000|2021-09-17 14:08:30|7433.3|7430.5|7432.3|7429.5|7433.3|7430.5|7431.6|7428.8|38
1631887720000|2021-09-17 14:08:40|7431.8|7429|7433.3|7430.5|7434.3|7431.5|7431.5|7428.7|53
1631887730000|2021-09-17 14:08:50|7433.5|7430.7|7434.7|7431.9|7435.3|7432.5|7433.3|7430.5|22
1631887740000|2021-09-17 14:09:00|7435.3|7432.5|7432.8|7430|7435.3|7432.5|7431.3|7428.5|19
1631887750000|2021-09-17 14:09:10|7432.3|7429.5|7431.8|7429|7433|7430.2|7431.3|7428.5|23
1631887760000|2021-09-17 14:09:20|7432|7429.2|7429|7426.2|7432|7429.2|7429|7426.2|36
1631887770000|2021-09-17 14:09:30|7428.6|7425.8|7428|7425.2|7429|7426.2|7427.3|7424.5|74
1631887780000|2021-09-17 14:09:40|7427.8|7425|7427.3|7424.5|7427.8|7425|7425.3|7422.5|53
1631887790000|2021-09-17 14:09:50|7426.9|7424.1|7425.3|7422.5|7427.1|7424.3|7425.3|7422.5|30
1631887800000|2021-09-17 14:10:00|7425.1|7422.3|7421.3|7418.5|7427|7424.2|7420.8|7418|166
1631887810000|2021-09-17 14:10:10|7421|7418.2|7422|7419.2|7422|7419.2|7420.3|7417.5|356
1631887820000|2021-09-17 14:10:20|7422.3|7419.5|7422|7419.2|7422.8|7420|7421.3|7418.5|39
1631887830000|2021-09-17 14:10:30|7422.3|7419.5|7426.5|7423.7|7426.5|7423.7|7421.3|7418.5|86
1631887840000|2021-09-17 14:10:40|7426.8|7424|7427.8|7425|7428.3|7425.5|7424|7421.2|118
1631887850000|2021-09-17 14:10:50|7428|7425.2|7426|7423.2|7428.8|7426|7426|7423.2|51
1631887860000|2021-09-17 14:11:00|7426.3|7423.5|7429.3|7426.5|7430|7427.2|7426.3|7423.5|56
1631887870000|2021-09-17 14:11:10|7428.8|7426|7429.6|7426.8|7431.3|7428.5|7428.3|7425.5|49
1631887880000|2021-09-17 14:11:20|7429.3|7426.5|7433|7430.2|7433|7430.2|7427.8|7425|33
1631887890000|2021-09-17 14:11:30|7433.3|7430.5|7436.6|7433.8|7438|7435.2|7432.3|7429.5|75
1631887900000|2021-09-17 14:11:40|7436.8|7434|7440|7437.2|7441|7438.2|7436.8|7434|61
1631887910000|2021-09-17 14:11:50|7439.8|7437|7437.6|7434.8|7440|7437.2|7436.8|7434|57
1631887920000|2021-09-17 14:12:00|7437|7434.2|7436.3|7433.5|7439|7436.2|7435.8|7433|63
1631887930000|2021-09-17 14:12:10|7435.8|7433|7437|7434.2|7437|7434.2|7434.3|7431.5|12
1631887940000|2021-09-17 14:12:20|7436.8|7434|7442|7439.2|7444|7441.2|7436.8|7434|126
1631887950000|2021-09-17 14:12:30|7442.3|7439.5|7437.8|7435|7442.7|7439.9|7437|7434.2|43
1631887960000|2021-09-17 14:12:40|7437.3|7434.5|7438|7435.2|7438|7435.2|7435.8|7433|40
1631887970000|2021-09-17 14:12:50|7437.7|7434.9|7437|7434.2|7438|7435.2|7436.3|7433.5|11
1631887980000|2021-09-17 14:13:00|7436.8|7434|7438|7435.2|7439|7436.2|7435|7432.2|36
1631887990000|2021-09-17 14:13:10|7437.5|7434.7|7435.5|7432.7|7438|7435.2|7435.3|7432.5|63
1631888000000|2021-09-17 14:13:20|7435.3|7432.5|7436.5|7433.7|7438|7435.2|7435.3|7432.5|17
1631888010000|2021-09-17 14:13:30|7436.3|7433.5|7439|7436.2|7439|7436.2|7436.3|7433.5|24
1631888020000|2021-09-17 14:13:40|7438.6|7435.8|7441|7438.2|7442.7|7439.9|7438.3|7435.5|25
1631888030000|2021-09-17 14:13:50|7440.3|7437.5|7442|7439.2|7442|7439.2|7440.2|7437.4|17
1631888040000|2021-09-17 14:14:00|7442.3|7439.5|7441.8|7439|7442.5|7439.7|7441.2|7438.4|21
1631888050000|2021-09-17 14:14:10|7441.3|7438.5|7445.3|7442.5|7447|7444.2|7441|7438.2|236
1631888060000|2021-09-17 14:14:20|7445.7|7442.9|7444.7|7441.9|7445.7|7442.9|7442.3|7439.5|119
1631888070000|2021-09-17 14:14:30|7445|7442.2|7441|7438.2|7445|7442.2|7441|7438.2|60
1631888080000|2021-09-17 14:14:40|7441.3|7438.5|7440.5|7437.7|7442|7439.2|7439|7436.2|61
1631888090000|2021-09-17 14:14:50|7440|7437.2|7439|7436.2|7440|7437.2|7438|7435.2|26
1631888100000|2021-09-17 14:15:00|7439.3|7436.5|7437.3|7434.5|7441|7438.2|7436.3|7433.5|75
1631888110000|2021-09-17 14:15:10|7438|7435.2|7434.8|7432|7438|7435.2|7433.3|7430.5|128
1631888120000|2021-09-17 14:15:20|7435|7432.2|7430.3|7427.5|7435.3|7432.5|7429.3|7426.5|93
1631888130000|2021-09-17 14:15:30|7430.5|7427.7|7432.3|7429.5|7433.3|7430.5|7430.5|7427.7|112
1631888140000|2021-09-17 14:15:40|7432.5|7429.7|7435.3|7432.5|7435.3|7432.5|7432.3|7429.5|58
1631888150000|2021-09-17 14:15:50|7434.3|7431.5|7431.3|7428.5|7434.3|7431.5|7429.3|7426.5|142
1631888160000|2021-09-17 14:16:00|7430.7|7427.9|7435.3|7432.5|7435.3|7432.5|7430.7|7427.9|66
1631888170000|2021-09-17 14:16:10|7436|7433.2|7435.8|7433|7437.3|7434.5|7434.3|7431.5|53
1631888180000|2021-09-17 14:16:20|7435.6|7432.8|7433.3|7430.5|7435.8|7433|7432.5|7429.7|4
1631888190000|2021-09-17 14:16:30|7433|7430.2|7430.8|7428|7433|7430.2|7429.3|7426.5|21
1631888200000|2021-09-17 14:16:40|7430|7427.2|7430.1|7427.3|7431|7428.2|7428.3|7425.5|78
1631888210000|2021-09-17 14:16:50|7429.3|7426.5|7430.6|7427.8|7431.3|7428.5|7429.3|7426.5|90
1631888220000|2021-09-17 14:17:00|7430.3|7427.5|7428.8|7426|7431|7428.2|7428.3|7425.5|33
1631888230000|2021-09-17 14:17:10|7429|7426.2|7429.8|7427|7431.3|7428.5|7429|7426.2|57
1631888240000|2021-09-17 14:17:20|7429.3|7426.5|7431.8|7429|7433|7430.2|7429.3|7426.5|66
1631888250000|2021-09-17 14:17:30|7431.6|7428.8|7429.8|7427|7431.8|7429|7429.3|7426.5|14
1631888260000|2021-09-17 14:17:40|7430|7427.2|7432.6|7429.8|7434|7431.2|7429.8|7427|52
1631888270000|2021-09-17 14:17:50|7432.8|7430|7433.3|7430.5|7434|7431.2|7432.6|7429.8|23
1631888280000|2021-09-17 14:18:00|7433.5|7430.7|7436.3|7433.5|7437|7434.2|7432.3|7429.5|47
1631888290000|2021-09-17 14:18:10|7435.8|7433|7433|7430.2|7435.8|7433|7431.8|7429|26
1631888300000|2021-09-17 14:18:20|7433.3|7430.5|7432.8|7430|7434.5|7431.7|7432.8|7430|1652
1631888310000|2021-09-17 14:18:30|7432.3|7429.5|7432|7429.2|7432.3|7429.5|7430.8|7428|19
1631888320000|2021-09-17 14:18:40|7433.3|7430.5|7434.3|7431.5|7434.3|7431.5|7433.3|7430.5|17
1631888330000|2021-09-17 14:18:50|7434.8|7432|7434.3|7431.5|7434.8|7432|7433.3|7430.5|122
1631888340000|2021-09-17 14:19:00|7434.6|7431.8|7436.3|7433.5|7437|7434.2|7434.3|7431.5|43
1631888350000|2021-09-17 14:19:10|7436|7433.2|7436.3|7433.5|7439.3|7436.5|7436|7433.2|39
1631888360000|2021-09-17 14:19:20|7435.8|7433|7435|7432.2|7436.5|7433.7|7434.8|7432|29
1631888370000|2021-09-17 14:19:30|7435.3|7432.5|7440|7437.2|7442|7439.2|7433.3|7430.5|384
1631888380000|2021-09-17 14:19:40|7440.3|7437.5|7444.3|7441.5|7444.7|7441.9|7438.3|7435.5|130
1631888390000|2021-09-17 14:19:50|7445|7442.2|7446|7443.2|7447|7444.2|7444.5|7441.7|71
1631888400000|2021-09-17 14:20:00|7445.8|7443|7445.7|7442.9|7447|7444.2|7445.3|7442.5|1159
1631888410000|2021-09-17 14:20:10|7446.3|7443.5|7445|7442.2|7447.7|7444.9|7445|7442.2|50
1631888420000|2021-09-17 14:20:20|7445.6|7442.8|7448.5|7445.7|7448.5|7445.7|7445|7442.2|33
1631888430000|2021-09-17 14:20:30|7448|7445.2|7447|7444.2|7448|7445.2|7446|7443.2|13
1631888440000|2021-09-17 14:20:40|7447.5|7444.7|7451|7448.2|7451.3|7448.5|7447.3|7444.5|53
1631888450000|2021-09-17 14:20:50|7451.3|7448.5|7453.7|7450.9|7453.7|7450.9|7451|7448.2|48
1631888460000|2021-09-17 14:21:00|7454|7451.2|7457.7|7454.9|7461.3|7458.5|7453.7|7450.9|351
1631888470000|2021-09-17 14:21:10|7457.3|7454.5|7452.3|7449.5|7457.3|7454.5|7451.7|7448.9|129
1631888480000|2021-09-17 14:21:20|7453.2|7450.4|7455.3|7452.5|7455.7|7452.9|7451.2|7448.4|107
1631888490000|2021-09-17 14:21:30|7455.7|7452.9|7459.7|7456.9|7460.3|7457.5|7455.7|7452.9|92
1631888500000|2021-09-17 14:21:40|7460.2|7457.4|7460.7|7457.9|7461|7458.2|7457.7|7454.9|71
1631888510000|2021-09-17 14:21:50|7461|7458.2|7460.7|7457.9|7461|7458.2|7459.3|7456.5|30
1631888520000|2021-09-17 14:22:00|7460.5|7457.7|7458.2|7455.4|7461|7458.2|7458.2|7455.4|136
1631888530000|2021-09-17 14:22:10|7458.3|7455.5|7459.3|7456.5|7460.7|7457.9|7458.3|7455.5|79
1631888540000|2021-09-17 14:22:20|7459.7|7456.9|7457.3|7454.5|7459.7|7456.9|7456.7|7453.9|88
1631888550000|2021-09-17 14:22:30|7457.7|7454.9|7457.7|7454.9|7458.3|7455.5|7456.2|7453.4|27
1631888560000|2021-09-17 14:22:40|7457.8|7455|7459.7|7456.9|7461.2|7458.4|7457.7|7454.9|24
1631888570000|2021-09-17 14:22:50|7459.2|7456.4|7457.3|7454.5|7459.2|7456.4|7456.7|7453.9|21
1631888580000|2021-09-17 14:23:00|7457.7|7454.9|7458.3|7455.5|7458.7|7455.9|7456.2|7453.4|26
1631888590000|2021-09-17 14:23:10|7458.2|7455.4|7459.2|7456.4|7459.8|7457|7458.2|7455.4|17
1631888600000|2021-09-17 14:23:20|7459.3|7456.5|7458.3|7455.5|7459.7|7456.9|7457.7|7454.9|39
1631888610000|2021-09-17 14:23:30|7458.2|7455.4|7459.3|7456.5|7459.7|7456.9|7457.7|7454.9|17
1631888620000|2021-09-17 14:23:40|7458.7|7455.9|7460|7457.2|7460.3|7457.5|7457.7|7454.9|73
1631888630000|2021-09-17 14:23:50|7459.7|7456.9|7460.3|7457.5|7461.7|7458.9|7458.7|7455.9|814
1631888640000|2021-09-17 14:24:00|7460.7|7457.9|7460.2|7457.4|7462.8|7460|7459.7|7456.9|30
1631888650000|2021-09-17 14:24:10|7460.7|7457.9|7457.7|7454.9|7460.7|7457.9|7457.7|7454.9|14
1631888660000|2021-09-17 14:24:20|7457.8|7455|7457.3|7454.5|7459.1|7456.3|7457.1|7454.3|30
1631888670000|2021-09-17 14:24:30|7456.6|7453.8|7455.1|7452.3|7457.1|7454.3|7455.1|7452.3|21
1631888680000|2021-09-17 14:24:40|7455.3|7452.5|7457|7454.2|7457.1|7454.3|7455.1|7452.3|16
1631888690000|2021-09-17 14:24:50|7456.6|7453.8|7455.6|7452.8|7456.6|7453.8|7453|7450.2|59
1631888700000|2021-09-17 14:25:00|7455.3|7452.5|7451.6|7448.8|7456.3|7453.5|7451.6|7448.8|286
1631888710000|2021-09-17 14:25:10|7450.6|7447.8|7451.6|7448.8|7453.6|7450.8|7450.6|7447.8|105
1631888720000|2021-09-17 14:25:20|7452.3|7449.5|7452.6|7449.8|7453.1|7450.3|7451.6|7448.8|262
1631888730000|2021-09-17 14:25:30|7451.6|7448.8|7451.6|7448.8|7452.3|7449.5|7449.6|7446.8|23
1631888740000|2021-09-17 14:25:40|7452|7449.2|7453.1|7450.3|7454.3|7451.5|7452|7449.2|19
1631888750000|2021-09-17 14:25:50|7453.3|7450.5|7455.8|7453|7455.8|7453|7453.3|7450.5|18
1631888760000|2021-09-17 14:26:00|7455.6|7452.8|7454|7451.2|7456|7453.2|7453.6|7450.8|10
1631888770000|2021-09-17 14:26:10|7454.1|7451.3|7455.1|7452.3|7455.3|7452.5|7453.6|7450.8|8
1631888780000|2021-09-17 14:26:20|7454.6|7451.8|7455.5|7452.7|7456.6|7453.8|7454.6|7451.8|496
1631888790000|2021-09-17 14:26:30|7455.3|7452.5|7455.6|7452.8|7457|7454.2|7455|7452.2|94
1631888800000|2021-09-17 14:26:40|7455.1|7452.3|7454.3|7451.5|7455.3|7452.5|7453.6|7450.8|32
1631888810000|2021-09-17 14:26:50|7455.1|7452.3|7448.3|7445.5|7455.3|7452.5|7447.1|7444.3|104
1631888820000|2021-09-17 14:27:00|7448.6|7445.8|7453.8|7451|7453.8|7451|7447.6|7444.8|15
1631888830000|2021-09-17 14:27:10|7453.6|7450.8|7452.6|7449.8|7454.8|7452|7452.6|7449.8|10
1631888840000|2021-09-17 14:27:20|7453.1|7450.3|7452.6|7449.8|7454.1|7451.3|7452.6|7449.8|20
1631888850000|2021-09-17 14:27:30|7453|7450.2|7455.6|7452.8|7456.5|7453.7|7453|7450.2|20
1631888860000|2021-09-17 14:27:40|7455|7452.2|7455.6|7452.8|7457.6|7454.8|7455|7452.2|58
1631888870000|2021-09-17 14:27:50|7455.5|7452.7|7454.6|7451.8|7455.6|7452.8|7454.6|7451.8|112
1631888880000|2021-09-17 14:28:00|7454.1|7451.3|7455.6|7452.8|7455.6|7452.8|7453|7450.2|74
1631888890000|2021-09-17 14:28:10|7455.3|7452.5|7455.6|7452.8|7455.6|7452.8|7454.8|7452|229
1631888900000|2021-09-17 14:28:20|7455.1|7452.3|7457|7454.2|7457.3|7454.5|7453.6|7450.8|81
1631888910000|2021-09-17 14:28:30|7456.8|7454|7456.6|7453.8|7457.6|7454.8|7456.6|7453.8|6
1631888920000|2021-09-17 14:28:40|7456.8|7454|7455.6|7452.8|7457.3|7454.5|7455.6|7452.8|8
1631888930000|2021-09-17 14:28:50|7457.1|7454.3|7457.3|7454.5|7457.3|7454.5|7457.1|7454.3|1
1631888940000|2021-09-17 14:29:00|7457.6|7454.8|7456.6|7453.8|7459.1|7456.3|7456.1|7453.3|18
1631888950000|2021-09-17 14:29:10|7456.1|7453.3|7455.6|7452.8|7456.8|7454|7455.6|7452.8|2
1631888960000|2021-09-17 14:29:20|7455|7452.2|7455.3|7452.5|7455.3|7452.5|7453.6|7450.8|32
1631888970000|2021-09-17 14:29:30|7455.6|7452.8|7453.8|7451|7455.6|7452.8|7453.6|7450.8|7
1631888980000|2021-09-17 14:29:40|7454.6|7451.8|7455.3|7452.5|7455.8|7453|7453.6|7450.8|24
1631888990000|2021-09-17 14:29:50|7454.8|7452|7455|7452.2|7455.3|7452.5|7454.1|7451.3|20
1631889000000|2021-09-17 14:30:00|7455.3|7452.5|7451.6|7448.8|7455.3|7452.5|7451.6|7448.8|20
1631889010000|2021-09-17 14:30:10|7451.8|7449|7451.8|7449|7451.8|7449|7447.6|7444.8|101
1631889020000|2021-09-17 14:30:20|7451.6|7448.8|7449.1|7446.3|7452.1|7449.3|7448.6|7445.8|30
1631889030000|2021-09-17 14:30:30|7449.3|7446.5|7447.3|7444.5|7449.6|7446.8|7447.3|7444.5|67
1631889040000|2021-09-17 14:30:40|7447.1|7444.3|7448.5|7445.7|7448.6|7445.8|7446.6|7443.8|33
1631889050000|2021-09-17 14:30:50|7448.6|7445.8|7445.5|7442.7|7448.6|7445.8|7445|7442.2|97
1631889060000|2021-09-17 14:31:00|7445.3|7442.5|7444.3|7441.5|7445.3|7442.5|7442.6|7439.8|279
1631889070000|2021-09-17 14:31:10|7444|7441.2|7443.9|7441.1|7445|7442.2|7442.4|7439.6|49
1631889080000|2021-09-17 14:31:20|7443.8|7441|7445.3|7442.5|7445.3|7442.5|7440.4|7437.6|43
1631889090000|2021-09-17 14:31:30|7445.6|7442.8|7445.8|7443|7445.8|7443|7444.3|7441.5|16
1631889100000|2021-09-17 14:31:40|7445.3|7442.5|7442.3|7439.5|7445.3|7442.5|7442.3|7439.5|14
1631889110000|2021-09-17 14:31:50|7442.4|7439.6|7442.9|7440.1|7444.4|7441.6|7442.4|7439.6|10
1631889120000|2021-09-17 14:32:00|7442.4|7439.6|7442.3|7439.5|7442.9|7440.1|7439.9|7437.1|28
1631889130000|2021-09-17 14:32:10|7442.4|7439.6|7443.3|7440.5|7444.3|7441.5|7442.4|7439.6|16
1631889140000|2021-09-17 14:32:20|7442.8|7440|7448.9|7446.1|7448.9|7446.1|7442.4|7439.6|156
1631889150000|2021-09-17 14:32:30|7448.4|7445.6|7445.3|7442.5|7448.4|7445.6|7445.3|7442.5|33
1631889160000|2021-09-17 14:32:40|7444.8|7442|7445.6|7442.8|7445.8|7443|7444.3|7441.5|23
1631889170000|2021-09-17 14:32:50|7445.4|7442.6|7446.4|7443.6|7446.9|7444.1|7445.3|7442.5|30
1631889180000|2021-09-17 14:33:00|7446.8|7444|7447.9|7445.1|7448.9|7446.1|7446.3|7443.5|65
1631889190000|2021-09-17 14:33:10|7447.3|7444.5|7447.9|7445.1|7447.9|7445.1|7446.3|7443.5|17
1631889200000|2021-09-17 14:33:20|7448.3|7445.5|7451.3|7448.5|7452.6|7449.8|7448.3|7445.5|41
1631889210000|2021-09-17 14:33:30|7450.9|7448.1|7451.3|7448.5|7451.3|7448.5|7449.4|7446.6|15
1631889220000|2021-09-17 14:33:40|7451.8|7449|7450.6|7447.8|7451.8|7449|7449.9|7447.1|39
1631889230000|2021-09-17 14:33:50|7450.4|7447.6|7450.6|7447.8|7450.9|7448.1|7450.3|7447.5|1
1631889240000|2021-09-17 14:34:00|7450.9|7448.1|7447.3|7444.5|7450.9|7448.1|7445.9|7443.1|111
1631889250000|2021-09-17 14:34:10|7447.4|7444.6|7446.3|7443.5|7447.9|7445.1|7446.3|7443.5|36
1631889260000|2021-09-17 14:34:20|7446.1|7443.3|7448.3|7445.5|7448.9|7446.1|7446.1|7443.3|22
1631889270000|2021-09-17 14:34:30|7447.9|7445.1|7446.6|7443.8|7448.9|7446.1|7446.3|7443.5|10
1631889280000|2021-09-17 14:34:40|7446.3|7443.5|7446.1|7443.3|7446.3|7443.5|7443.9|7441.1|45
1631889290000|2021-09-17 14:34:50|7446.6|7443.8|7444.9|7442.1|7446.6|7443.8|7444.6|7441.8|151
1631889300000|2021-09-17 14:35:00|7445.1|7442.3|7448.3|7445.5|7448.9|7446.1|7444.9|7442.1|25
1631889310000|2021-09-17 14:35:10|7448.4|7445.6|7446.3|7443.5|7448.4|7445.6|7445.9|7443.1|57
1631889320000|2021-09-17 14:35:20|7446.4|7443.6|7448.6|7445.8|7448.6|7445.8|7444.9|7442.1|41
1631889330000|2021-09-17 14:35:30|7448.9|7446.1|7450.6|7447.8|7450.6|7447.8|7447.9|7445.1|42
1631889340000|2021-09-17 14:35:40|7450.9|7448.1|7457.1|7454.3|7457.1|7454.3|7450.9|7448.1|98
1631889350000|2021-09-17 14:35:50|7458.1|7455.3|7457.6|7454.8|7458.1|7455.3|7456.9|7454.1|13
1631889360000|2021-09-17 14:36:00|7458.1|7455.3|7455.6|7452.8|7458.1|7455.3|7454.1|7451.3|24
1631889370000|2021-09-17 14:36:10|7455.8|7453|7456.6|7453.8|7456.6|7453.8|7454.1|7451.3|16
1631889380000|2021-09-17 14:36:20|7456.9|7454.1|7457.9|7455.1|7459.1|7456.3|7456.9|7454.1|84
1631889390000|2021-09-17 14:36:30|7457.6|7454.8|7456.1|7453.3|7457.6|7454.8|7454.9|7452.1|43
1631889400000|2021-09-17 14:36:40|7455.9|7453.1|7454.6|7451.8|7456|7453.2|7453.6|7450.8|23
1631889410000|2021-09-17 14:36:50|7455.1|7452.3|7454.3|7451.5|7455.9|7453.1|7453.9|7451.1|38
1631889420000|2021-09-17 14:37:00|7453.9|7451.1|7455.4|7452.6|7455.4|7452.6|7452.9|7450.1|30
1631889430000|2021-09-17 14:37:10|7455.6|7452.8|7454|7451.2|7457.9|7455.1|7453.6|7450.8|46
1631889440000|2021-09-17 14:37:20|7454.9|7452.1|7454.3|7451.5|7455.1|7452.3|7452.9|7450.1|5
1631889450000|2021-09-17 14:37:30|7453.9|7451.1|7452.9|7450.1|7454.6|7451.8|7452.9|7450.1|21
1631889460000|2021-09-17 14:37:40|7452.4|7449.6|7455.3|7452.5|7456.4|7453.6|7452.3|7449.5|38
1631889470000|2021-09-17 14:37:50|7455.4|7452.6|7454.9|7452.1|7455.9|7453.1|7454.6|7451.8|18
1631889480000|2021-09-17 14:38:00|7455.3|7452.5|7457.3|7454.5|7458.9|7456.1|7454.9|7452.1|37
1631889490000|2021-09-17 14:38:10|7456.7|7453.9|7455.6|7452.8|7456.9|7454.1|7455.6|7452.8|25
1631889500000|2021-09-17 14:38:20|7455.2|7452.4|7456.2|7453.4|7456.4|7453.6|7454.9|7452.1|18
1631889510000|2021-09-17 14:38:30|7455.9|7453.1|7455.9|7453.1|7456.4|7453.6|7453.9|7451.1|30
1631889520000|2021-09-17 14:38:40|7455.6|7452.8|7453.4|7450.6|7455.9|7453.1|7453.2|7450.4|10
1631889530000|2021-09-17 14:38:50|7453.6|7450.8|7453.9|7451.1|7453.9|7451.1|7452.7|7449.9|14
1631889540000|2021-09-17 14:39:00|7454.2|7451.4|7454.4|7451.6|7455.6|7452.8|7454.2|7451.4|34
1631889550000|2021-09-17 14:39:10|7454.2|7451.4|7450.4|7447.6|7454.4|7451.6|7449.9|7447.1|35
1631889560000|2021-09-17 14:39:20|7450.6|7447.8|7448.4|7445.6|7450.9|7448.1|7447.2|7444.4|35
1631889570000|2021-09-17 14:39:30|7448.7|7445.9|7446.2|7443.4|7448.7|7445.9|7444.6|7441.8|47
1631889580000|2021-09-17 14:39:40|7445.6|7442.8|7447.9|7445.1|7447.9|7445.1|7444.9|7442.1|23
1631889590000|2021-09-17 14:39:50|7448.2|7445.4|7445.9|7443.1|7448.6|7445.8|7445.9|7443.1|18
1631889600000|2021-09-17 14:40:00|7445.7|7442.9|7442.9|7440.1|7445.7|7442.9|7441.9|7439.1|21
1631889610000|2021-09-17 14:40:10|7442.6|7439.8|7442.2|7439.4|7443.7|7440.9|7441.9|7439.1|66
1631889620000|2021-09-17 14:40:20|7442.7|7439.9|7439.9|7437.1|7442.9|7440.1|7439.9|7437.1|27
1631889630000|2021-09-17 14:40:30|7439.1|7436.3|7438.2|7435.4|7440.2|7437.4|7436.7|7433.9|29
1631889640000|2021-09-17 14:40:40|7438.4|7435.6|7438.9|7436.1|7438.9|7436.1|7436.7|7433.9|34
1631889650000|2021-09-17 14:40:50|7439.2|7436.4|7441.2|7438.4|7442.9|7440.1|7439.2|7436.4|53
1631889660000|2021-09-17 14:41:00|7440.7|7437.9|7440.9|7438.1|7441.9|7439.1|7440.2|7437.4|28
1631889670000|2021-09-17 14:41:10|7441.2|7438.4|7443.9|7441.1|7443.9|7441.1|7440.7|7437.9|38
1631889680000|2021-09-17 14:41:20|7444.6|7441.8|7446.3|7443.5|7447.6|7444.8|7444.4|7441.6|399
1631889690000|2021-09-17 14:41:30|7446.9|7444.1|7444.4|7441.6|7447.9|7445.1|7443.9|7441.1|50
1631889700000|2021-09-17 14:41:40|7444.6|7441.8|7444.9|7442.1|7445.4|7442.6|7444.1|7441.3|1
1631889710000|2021-09-17 14:41:50|7444.6|7441.8|7445.7|7442.9|7445.7|7442.9|7443.9|7441.1|18
1631889720000|2021-09-17 14:42:00|7445.4|7442.6|7445.9|7443.1|7446.1|7443.3|7443.9|7441.1|31
1631889730000|2021-09-17 14:42:10|7446.9|7444.1|7447.4|7444.6|7447.6|7444.8|7446.2|7443.4|17
1631889740000|2021-09-17 14:42:20|7447.6|7444.8|7447.6|7444.8|7450.1|7447.3|7446.9|7444.1|476
1631889750000|2021-09-17 14:42:30|7448.3|7445.5|7450.8|7448|7450.8|7448|7448.3|7445.5|16
1631889760000|2021-09-17 14:42:40|7450.6|7447.8|7452.6|7449.8|7452.8|7450|7450|7447.2|8
1631889770000|2021-09-17 14:42:50|7452.3|7449.5|7450.8|7448|7452.3|7449.5|7450.3|7447.5|21
1631889780000|2021-09-17 14:43:00|7450.6|7447.8|7449.3|7446.5|7451.3|7448.5|7449.1|7446.3|15
1631889790000|2021-09-17 14:43:10|7449.1|7446.3|7449.3|7446.5|7450.3|7447.5|7448.6|7445.8|16
1631889800000|2021-09-17 14:43:20|7449.6|7446.8|7449.6|7446.8|7450.3|7447.5|7449|7446.2|49
1631889810000|2021-09-17 14:43:30|7449.3|7446.5|7447.1|7444.3|7449.3|7446.5|7445.5|7442.7|37
1631889820000|2021-09-17 14:43:40|7447.3|7444.5|7448.6|7445.8|7448.6|7445.8|7447.1|7444.3|7
1631889830000|2021-09-17 14:43:50|7448.4|7445.6|7450.3|7447.5|7450.3|7447.5|7447.8|7445|13
1631889840000|2021-09-17 14:44:00|7450|7447.2|7447.6|7444.8|7450|7447.2|7447.1|7444.3|30
1631889850000|2021-09-17 14:44:10|7447.3|7444.5|7442.6|7439.8|7447.3|7444.5|7441.6|7438.8|29
1631889860000|2021-09-17 14:44:20|7442.1|7439.3|7443.6|7440.8|7444.1|7441.3|7441.6|7438.8|59
1631889870000|2021-09-17 14:44:30|7443.3|7440.5|7445.3|7442.5|7445.3|7442.5|7442.6|7439.8|47
1631889880000|2021-09-17 14:44:40|7446.2|7443.4|7447.6|7444.8|7448.3|7445.5|7446.2|7443.4|15
1631889890000|2021-09-17 14:44:50|7447.3|7444.5|7447.1|7444.3|7447.3|7444.5|7446.3|7443.5|8
1631889900000|2021-09-17 14:45:00|7446.8|7444|7441.1|7438.3|7446.8|7444|7439.6|7436.8|121
1631889910000|2021-09-17 14:45:10|7440.9|7438.1|7439.6|7436.8|7442.3|7439.5|7438.6|7435.8|97
1631889920000|2021-09-17 14:45:20|7440.1|7437.3|7440.6|7437.8|7441.3|7438.5|7439.6|7436.8|75
1631889930000|2021-09-17 14:45:30|7441.1|7438.3|7442.6|7439.8|7443.3|7440.5|7441.1|7438.3|20
1631889940000|2021-09-17 14:45:40|7443.1|7440.3|7440|7437.2|7443.6|7440.8|7440|7437.2|15
1631889950000|2021-09-17 14:45:50|7440.6|7437.8|7443.1|7440.3|7443.1|7440.3|7440.6|7437.8|20
1631889960000|2021-09-17 14:46:00|7442.9|7440.1|7440.3|7437.5|7442.9|7440.1|7439.1|7436.3|20
1631889970000|2021-09-17 14:46:10|7440.6|7437.8|7440.8|7438|7441.3|7438.5|7439.6|7436.8|10
1631889980000|2021-09-17 14:46:20|7440.6|7437.8|7439.6|7436.8|7441.1|7438.3|7439.6|7436.8|12
1631889990000|2021-09-17 14:46:30|7438.6|7435.8|7438.6|7435.8|7438.6|7435.8|7435.1|7432.3|83
1631890000000|2021-09-17 14:46:40|7439.3|7436.5|7440.8|7438|7441.3|7438.5|7439.3|7436.5|13
1631890010000|2021-09-17 14:46:50|7441.3|7438.5|7441.3|7438.5|7441.6|7438.8|7440.6|7437.8|9
1631890020000|2021-09-17 14:47:00|7440.8|7438|7434.3|7431.5|7440.8|7438|7434.3|7431.5|73
1631890030000|2021-09-17 14:47:10|7435.6|7432.8|7437.3|7434.5|7438.1|7435.3|7435.6|7432.8|120
1631890040000|2021-09-17 14:47:20|7437.6|7434.8|7438.3|7435.5|7439.3|7436.5|7437.1|7434.3|23
1631890050000|2021-09-17 14:47:30|7438|7435.2|7440.3|7437.5|7440.3|7437.5|7437.3|7434.5|10
1631890060000|2021-09-17 14:47:40|7439.9|7437.1|7439.3|7436.5|7440|7437.2|7438.8|7436|17
1631890070000|2021-09-17 14:47:50|7439.6|7436.8|7442|7439.2|7442|7439.2|7439.6|7436.8|16
1631890080000|2021-09-17 14:48:00|7442.3|7439.5|7440.6|7437.8|7442.6|7439.8|7440.5|7437.7|15
1631890090000|2021-09-17 14:48:10|7440.8|7438|7440.8|7438|7441.8|7439|7439.8|7437|17
1631890100000|2021-09-17 14:48:20|7440.6|7437.8|7443.3|7440.5|7443.8|7441|7440.6|7437.8|9
1631890110000|2021-09-17 14:48:30|7443.8|7441|7443.3|7440.5|7443.8|7441|7442.6|7439.8|8
1631890120000|2021-09-17 14:48:40|7443.1|7440.3|7444|7441.2|7444|7441.2|7443.1|7440.3|43
1631890130000|2021-09-17 14:48:50|7443.6|7440.8|7443.6|7440.8|7444|7441.2|7443.3|7440.5|8
1631890140000|2021-09-17 14:49:00|7443.3|7440.5|7440.3|7437.5|7443.3|7440.5|7440.3|7437.5|14
1631890150000|2021-09-17 14:49:10|7440|7437.2|7440.3|7437.5|7440.8|7438|7439.3|7436.5|10
1631890160000|2021-09-17 14:49:20|7440.1|7437.3|7441.1|7438.3|7441.3|7438.5|7440.1|7437.3|7
1631890170000|2021-09-17 14:49:30|7441.3|7438.5|7443.3|7440.5|7443.3|7440.5|7441.3|7438.5|18
1631890180000|2021-09-17 14:49:40|7444.3|7441.5|7443.6|7440.8|7444.6|7441.8|7443.6|7440.8|11
1631890190000|2021-09-17 14:49:50|7444.3|7441.5|7444.6|7441.8|7444.6|7441.8|7444.1|7441.3|3
1631890200000|2021-09-17 14:50:00|7444.3|7441.5|7444.5|7441.7|7445|7442.2|7443.8|7441|14
1631890210000|2021-09-17 14:50:10|7445|7442.2|7441|7438.2|7445|7442.2|7440.6|7437.8|22
1631890220000|2021-09-17 14:50:20|7441.6|7438.8|7441.6|7438.8|7442.6|7439.8|7441.1|7438.3|13
1631890230000|2021-09-17 14:50:30|7440.6|7437.8|7441.3|7438.5|7441.3|7438.5|7439.6|7436.8|12
1631890240000|2021-09-17 14:50:40|7441.6|7438.8|7439|7436.2|7441.6|7438.8|7438.6|7435.8|6
1631890250000|2021-09-17 14:50:50|7438.8|7436|7439.3|7436.5|7439.8|7437|7436.8|7434|18
1631890260000|2021-09-17 14:51:00|7439|7436.2|7439.6|7436.8|7440.3|7437.5|7438.6|7435.8|52
1631890270000|2021-09-17 14:51:10|7438.8|7436|7439.3|7436.5|7439.3|7436.5|7438.3|7435.5|88
1631890280000|2021-09-17 14:51:20|7439.8|7437|7439.6|7436.8|7441.3|7438.5|7439.6|7436.8|12
1631890290000|2021-09-17 14:51:30|7438.6|7435.8|7437.6|7434.8|7438.6|7435.8|7437.6|7434.8|10
1631890300000|2021-09-17 14:51:40|7436.6|7433.8|7435.6|7432.8|7436.6|7433.8|7434.2|7431.4|265
1631890310000|2021-09-17 14:51:50|7435.8|7433|7432.1|7429.3|7436.8|7434|7431.1|7428.3|462
1631890320000|2021-09-17 14:52:00|7432.4|7429.6|7430.1|7427.3|7432.4|7429.6|7430.1|7427.3|39
1631890330000|2021-09-17 14:52:10|7430.6|7427.8|7432.4|7429.6|7432.4|7429.6|7430.6|7427.8|19
1631890340000|2021-09-17 14:52:20|7432.1|7429.3|7435.2|7432.4|7435.2|7432.4|7431.9|7429.1|49
1631890350000|2021-09-17 14:52:30|7435.6|7432.8|7435.6|7432.8|7435.6|7432.8|7433.9|7431.1|52
1631890360000|2021-09-17 14:52:40|7435.1|7432.3|7435.6|7432.8|7435.6|7432.8|7434.6|7431.8|38
1631890370000|2021-09-17 14:52:50|7435.2|7432.4|7435.6|7432.8|7435.9|7433.1|7435.1|7432.3|28
1631890380000|2021-09-17 14:53:00|7435.9|7433.1|7437.9|7435.1|7438.4|7435.6|7435.4|7432.6|22
1631890390000|2021-09-17 14:53:10|7438.1|7435.3|7437.6|7434.8|7438.1|7435.3|7437.4|7434.6|18
1631890400000|2021-09-17 14:53:20|7437.4|7434.6|7437.4|7434.6|7438.6|7435.8|7437.2|7434.4|10
1631890410000|2021-09-17 14:53:30|7437.6|7434.8|7437.6|7434.8|7437.6|7434.8|7436.6|7433.8|4
1631890420000|2021-09-17 14:53:40|7438.2|7435.4|7437.6|7434.8|7438.6|7435.8|7435.9|7433.1|36
1631890430000|2021-09-17 14:53:50|7437.9|7435.1|7437.6|7434.8|7438.1|7435.3|7437.4|7434.6|9
1631890440000|2021-09-17 14:54:00|7437.4|7434.6|7435.9|7433.1|7437.6|7434.8|7435.1|7432.3|6
1631890450000|2021-09-17 14:54:10|7435.6|7432.8|7436.7|7433.9|7436.9|7434.1|7434.9|7432.1|12
1631890460000|2021-09-17 14:54:20|7436.4|7433.6|7440.2|7437.4|7441.6|7438.8|7436.4|7433.6|187
1631890470000|2021-09-17 14:54:30|7439.9|7437.1|7440.4|7437.6|7440.6|7437.8|7439.9|7437.1|4
1631890480000|2021-09-17 14:54:40|7440.6|7437.8|7440.6|7437.8|7441.6|7438.8|7439.9|7437.1|45
1631890490000|2021-09-17 14:54:50|7440.4|7437.6|7439.6|7436.8|7440.6|7437.8|7439.4|7436.6|6
1631890500000|2021-09-17 14:55:00|7439.9|7437.1|7439.3|7436.5|7440.3|7437.5|7438.6|7435.8|137
1631890510000|2021-09-17 14:55:10|7439.1|7436.3|7438|7435.2|7439.1|7436.3|7437|7434.2|7
1631890520000|2021-09-17 14:55:20|7439|7436.2|7438.6|7435.8|7439.8|7437|7438.6|7435.8|6
1631890530000|2021-09-17 14:55:30|7439.3|7436.5|7438.6|7435.8|7439.6|7436.8|7438.3|7435.5|61
1631890540000|2021-09-17 14:55:40|7439|7436.2|7437.9|7435.1|7439|7436.2|7437.9|7435.1|25
1631890550000|2021-09-17 14:55:50|7438|7435.2|7438.6|7435.8|7438.6|7435.8|7438|7435.2|8
1631890560000|2021-09-17 14:56:00|7439|7436.2|7439.8|7437|7440.3|7437.5|7438.6|7435.8|27
1631890570000|2021-09-17 14:56:10|7439.6|7436.8|7441.1|7438.3|7441.1|7438.3|7439.6|7436.8|17
1631890580000|2021-09-17 14:56:20|7440.6|7437.8|7441.3|7438.5|7441.3|7438.5|7440.6|7437.8|5
1631890590000|2021-09-17 14:56:30|7441.1|7438.3|7438.6|7435.8|7441.3|7438.5|7438.6|7435.8|5
1631890600000|2021-09-17 14:56:40|7438.1|7435.3|7435.6|7432.8|7438.6|7435.8|7435.6|7432.8|7
1631890610000|2021-09-17 14:56:50|7436.6|7433.8|7436.3|7433.5|7437.6|7434.8|7435.6|7432.8|36
1631890620000|2021-09-17 14:57:00|7436.6|7433.8|7435.8|7433|7437.9|7435.1|7434.6|7431.8|64
1631890630000|2021-09-17 14:57:10|7436.3|7433.5|7436.6|7433.8|7436.6|7433.8|7436.1|7433.3|4
1631890640000|2021-09-17 14:57:20|7437.2|7434.4|7439.1|7436.3|7439.6|7436.8|7437.2|7434.4|46
1631890650000|2021-09-17 14:57:30|7438.9|7436.1|7438.6|7435.8|7438.9|7436.1|7437.9|7435.1|7
1631890660000|2021-09-17 14:57:40|7439.6|7436.8|7437.3|7434.5|7439.6|7436.8|7436.6|7433.8|115
1631890670000|2021-09-17 14:57:50|7437.9|7435.1|7438.8|7436|7438.8|7436|7437.6|7434.8|64
1631890680000|2021-09-17 14:58:00|7439.1|7436.3|7439|7436.2|7439.3|7436.5|7438|7435.2|62
1631890690000|2021-09-17 14:58:10|7438.8|7436|7438|7435.2|7439.8|7437|7438|7435.2|7
1631890700000|2021-09-17 14:58:20|7437.7|7434.9|7438.3|7435.5|7439.1|7436.3|7433.5|7430.7|338
1631890710000|2021-09-17 14:58:30|7438.1|7435.3|7438.6|7435.8|7439|7436.2|7437.3|7434.5|32
1631890720000|2021-09-17 14:58:40|7438.3|7435.5|7438.6|7435.8|7438.8|7436|7438.3|7435.5|9
1631890730000|2021-09-17 14:58:50|7439|7436.2|7444.6|7441.8|7445|7442.2|7439|7436.2|54
1631890740000|2021-09-17 14:59:00|7444.3|7441.5|7443.3|7440.5|7444.8|7442|7443.3|7440.5|40
1631890750000|2021-09-17 14:59:10|7443.6|7440.8|7443.6|7440.8|7445|7442.2|7443.6|7440.8|131
1631890760000|2021-09-17 14:59:20|7443.8|7441|7443|7440.2|7444.3|7441.5|7442.3|7439.5|10
1631890770000|2021-09-17 14:59:30|7443.3|7440.5|7442.8|7440|7444.8|7442|7442.3|7439.5|24
1631890780000|2021-09-17 14:59:40|7442.6|7439.8|7442.3|7439.5|7442.8|7440|7441.6|7438.8|79
1631890790000|2021-09-17 14:59:50|7442.6|7439.8|7444|7441.2|7444|7441.2|7442.3|7439.5|43
1631890800000|2021-09-17 15:00:00|7443.5|7440.7|7440.3|7437.5|7443.5|7440.7|7440|7437.2|32
1631890810000|2021-09-17 15:00:10|7439.7|7436.9|7442|7439.2|7442.3|7439.5|7439.3|7436.5|51
1631890820000|2021-09-17 15:00:20|7441.6|7438.8|7443.3|7440.5|7443.3|7440.5|7441.3|7438.5|35
1631890830000|2021-09-17 15:00:30|7443.9|7441.1|7444.3|7441.5|7445|7442.2|7443.3|7440.5|30
1631890840000|2021-09-17 15:00:40|7444.6|7441.8|7445|7442.2|7445|7442.2|7444.3|7441.5|11
1631890850000|2021-09-17 15:00:50|7445.3|7442.5|7448.6|7445.8|7449|7446.2|7445.3|7442.5|93
1631890860000|2021-09-17 15:01:00|7448.3|7445.5|7450.6|7447.8|7452|7449.2|7448.3|7445.5|75
1631890870000|2021-09-17 15:01:10|7451|7448.2|7450.5|7447.7|7451.3|7448.5|7450|7447.2|35
1631890880000|2021-09-17 15:01:20|7450.3|7447.5|7449.6|7446.8|7451|7448.2|7449.5|7446.7|63
1631890890000|2021-09-17 15:01:30|7449.3|7446.5|7449|7446.2|7450.3|7447.5|7448.1|7445.3|104
1631890900000|2021-09-17 15:01:40|7449.6|7446.8|7452.3|7449.5|7453.6|7450.8|7449.6|7446.8|76
1631890910000|2021-09-17 15:01:50|7452.8|7450|7456|7453.2|7456|7453.2|7452.8|7450|31
1631890920000|2021-09-17 15:02:00|7456.3|7453.5|7456.3|7453.5|7456.5|7453.7|7454.6|7451.8|57
1631890930000|2021-09-17 15:02:10|7456|7453.2|7454.8|7452|7456|7453.2|7454|7451.2|32
1631890940000|2021-09-17 15:02:20|7455|7452.2|7457.8|7455|7458|7455.2|7454.3|7451.5|67
1631890950000|2021-09-17 15:02:30|7457.3|7454.5|7456|7453.2|7458.5|7455.7|7455.8|7453|71
1631890960000|2021-09-17 15:02:40|7456.8|7454|7455.5|7452.7|7456.8|7454|7454.8|7452|11
1631890970000|2021-09-17 15:02:50|7455.3|7452.5|7454.6|7451.8|7456|7453.2|7454|7451.2|3
1631890980000|2021-09-17 15:03:00|7454.3|7451.5|7454.3|7451.5|7455.3|7452.5|7453.6|7450.8|31
1631890990000|2021-09-17 15:03:10|7454|7451.2|7452.3|7449.5|7454.3|7451.5|7452.3|7449.5|11
1631891000000|2021-09-17 15:03:20|7452.1|7449.3|7458|7455.2|7458|7455.2|7451.5|7448.7|223
1631891010000|2021-09-17 15:03:30|7458.6|7455.8|7457|7454.2|7460|7457.2|7457|7454.2|45
1631891020000|2021-09-17 15:03:40|7458|7455.2|7458|7455.2|7458.8|7456|7457.3|7454.5|46
1631891030000|2021-09-17 15:03:50|7458.3|7455.5|7460|7457.2|7461|7458.2|7458.3|7455.5|44
1631891040000|2021-09-17 15:04:00|7459.8|7457|7464.8|7462|7465.3|7462.5|7459.8|7457|1061
1631891050000|2021-09-17 15:04:10|7465|7462.2|7464.8|7462|7465|7462.2|7464|7461.2|146
1631891060000|2021-09-17 15:04:20|7464.5|7461.7|7464|7461.2|7465|7462.2|7464|7461.2|13
1631891070000|2021-09-17 15:04:30|7464.2|7461.4|7465|7462.2|7465|7462.2|7464.2|7461.4|57
1631891080000|2021-09-17 15:04:40|7466|7463.2|7466|7463.2|7466.3|7463.5|7465.3|7462.5|65
1631891090000|2021-09-17 15:04:50|7465.3|7462.5|7466|7463.2|7466|7463.2|7464.8|7462|20
1631891100000|2021-09-17 15:05:00|7466.3|7463.5|7465.5|7462.7|7466.5|7463.7|7464.5|7461.7|60
1631891110000|2021-09-17 15:05:10|7465.3|7462.5|7464.3|7461.5|7465.3|7462.5|7464|7461.2|32
1631891120000|2021-09-17 15:05:20|7464.5|7461.7|7465.5|7462.7|7465.5|7462.7|7464.5|7461.7|29
1631891130000|2021-09-17 15:05:30|7465.2|7462.4|7464|7461.2|7465.2|7462.4|7464|7461.2|43
1631891140000|2021-09-17 15:05:40|7463.5|7460.7|7463.5|7460.7|7464.5|7461.7|7462.3|7459.5|124
1631891150000|2021-09-17 15:05:50|7463.7|7460.9|7464|7461.2|7466.3|7463.5|7463.7|7460.9|39
1631891160000|2021-09-17 15:06:00|7465.1|7462.3|7463.7|7460.9|7465.3|7462.5|7462.5|7459.7|34
1631891170000|2021-09-17 15:06:10|7464|7461.2|7465|7462.2|7465|7462.2|7463|7460.2|27
1631891180000|2021-09-17 15:06:20|7464.3|7461.5|7465.3|7462.5|7465.3|7462.5|7464|7461.2|111
1631891190000|2021-09-17 15:06:30|7465|7462.2|7466.3|7463.5|7466.5|7463.7|7464|7461.2|8
1631891200000|2021-09-17 15:06:40|7466.5|7463.7|7472.5|7469.7|7472.5|7469.7|7466.5|7463.7|232
1631891210000|2021-09-17 15:06:50|7471.8|7469|7470.5|7467.7|7471.8|7469|7470.1|7467.3|77
1631891220000|2021-09-17 15:07:00|7470.3|7467.5|7470.3|7467.5|7471.5|7468.7|7469.3|7466.5|78
1631891230000|2021-09-17 15:07:10|7470.5|7467.7|7469.3|7466.5|7470.5|7467.7|7469|7466.2|13
1631891240000|2021-09-17 15:07:20|7469|7466.2|7469|7466.2|7470.5|7467.7|7468.3|7465.5|42
1631891250000|2021-09-17 15:07:30|7469.1|7466.3|7472|7469.2|7472|7469.2|7469.1|7466.3|8
1631891260000|2021-09-17 15:07:40|7471.5|7468.7|7469.8|7467|7471.5|7468.7|7469.6|7466.8|17
1631891270000|2021-09-17 15:07:50|7469.5|7466.7|7469.8|7467|7470|7467.2|7468|7465.2|20
1631891280000|2021-09-17 15:08:00|7470|7467.2|7472|7469.2|7472|7469.2|7470|7467.2|25
1631891290000|2021-09-17 15:08:10|7471.8|7469|7472|7469.2|7472|7469.2|7471.3|7468.5|10
1631891300000|2021-09-17 15:08:20|7471.6|7468.8|7470.8|7468|7472.6|7469.8|7470.8|7468|39
1631891310000|2021-09-17 15:08:30|7471|7468.2|7470.8|7468|7471|7468.2|7469.8|7467|10
1631891320000|2021-09-17 15:08:40|7470.6|7467.8|7472|7469.2|7472|7469.2|7469.5|7466.7|15
1631891330000|2021-09-17 15:08:50|7471.8|7469|7470|7467.2|7472|7469.2|7469.3|7466.5|79
1631891340000|2021-09-17 15:09:00|7469.5|7466.7|7469.5|7466.7|7469.8|7467|7469|7466.2|9
1631891350000|2021-09-17 15:09:10|7469.3|7466.5|7466|7463.2|7469.3|7466.5|7466|7463.2|109
1631891360000|2021-09-17 15:09:20|7466.8|7464|7467|7464.2|7468|7465.2|7466.8|7464|50
1631891370000|2021-09-17 15:09:30|7466.8|7464|7465.6|7462.8|7466.8|7464|7465.3|7462.5|23
1631891380000|2021-09-17 15:09:40|7465.3|7462.5|7465.8|7463|7467|7464.2|7465.3|7462.5|47
1631891390000|2021-09-17 15:09:50|7466|7463.2|7464.8|7462|7466|7463.2|7464.3|7461.5|21
1631891400000|2021-09-17 15:10:00|7465|7462.2|7465.8|7463|7466|7463.2|7465|7462.2|26
1631891410000|2021-09-17 15:10:10|7465.6|7462.8|7461.8|7459|7465.8|7463|7461.3|7458.5|66
1631891420000|2021-09-17 15:10:20|7461.6|7458.8|7460.8|7458|7461.6|7458.8|7458.8|7456|618
1631891430000|2021-09-17 15:10:30|7460.6|7457.8|7462.6|7459.8|7463|7460.2|7460|7457.2|26
1631891440000|2021-09-17 15:10:40|7463|7460.2|7462.8|7460|7463.6|7460.8|7462|7459.2|21
1631891450000|2021-09-17 15:10:50|7463|7460.2|7458.3|7455.5|7463|7460.2|7458|7455.2|24
1631891460000|2021-09-17 15:11:00|7457.6|7454.8|7460.3|7457.5|7460.3|7457.5|7457.6|7454.8|140
1631891470000|2021-09-17 15:11:10|7459.6|7456.8|7459|7456.2|7460.3|7457.5|7458.3|7455.5|84
1631891480000|2021-09-17 15:11:20|7459.3|7456.5|7459|7456.2|7460.6|7457.8|7458.6|7455.8|121
1631891490000|2021-09-17 15:11:30|7459.3|7456.5|7459.3|7456.5|7460.8|7458|7459|7456.2|30
1631891500000|2021-09-17 15:11:40|7459|7456.2|7459.3|7456.5|7460|7457.2|7459|7456.2|68
1631891510000|2021-09-17 15:11:50|7458.8|7456|7457.6|7454.8|7458.8|7456|7456.8|7454|28
1631891520000|2021-09-17 15:12:00|7457.3|7454.5|7455.6|7452.8|7457.3|7454.5|7454.6|7451.8|131
1631891530000|2021-09-17 15:12:10|7455.1|7452.3|7454.6|7451.8|7455.1|7452.3|7452.6|7449.8|392
1631891540000|2021-09-17 15:12:20|7454.3|7451.5|7452.6|7449.8|7454.3|7451.5|7452.6|7449.8|20
1631891550000|2021-09-17 15:12:30|7452.8|7450|7451.8|7449|7453.3|7450.5|7450.6|7447.8|71
1631891560000|2021-09-17 15:12:40|7452.3|7449.5|7450.9|7448.1|7452.3|7449.5|7450.9|7448.1|2
1631891570000|2021-09-17 15:12:50|7451.3|7448.5|7454.3|7451.5|7454.3|7451.5|7451.3|7448.5|18
1631891580000|2021-09-17 15:13:00|7453.8|7451|7454.3|7451.5|7455|7452.2|7453.6|7450.8|37
1631891590000|2021-09-17 15:13:10|7454.1|7451.3|7454.8|7452|7455.3|7452.5|7453.3|7450.5|29
1631891600000|2021-09-17 15:13:20|7454.6|7451.8|7457.3|7454.5|7457.3|7454.5|7454.6|7451.8|17
1631891610000|2021-09-17 15:13:30|7457.6|7454.8|7458.6|7455.8|7459.1|7456.3|7457.6|7454.8|22
1631891620000|2021-09-17 15:13:40|7458.9|7456.1|7456.3|7453.5|7459.1|7456.3|7456.1|7453.3|248
1631891630000|2021-09-17 15:13:50|7454.8|7452|7456.3|7453.5|7456.3|7453.5|7454.8|7452|15
1631891640000|2021-09-17 15:14:00|7457.1|7454.3|7458.6|7455.8|7459.3|7456.5|7456.6|7453.8|46
1631891650000|2021-09-17 15:14:10|7458.3|7455.5|7458.6|7455.8|7458.6|7455.8|7457.6|7454.8|1
1631891660000|2021-09-17 15:14:20|7458.3|7455.5|7457.6|7454.8|7458.3|7455.5|7457.6|7454.8|76
1631891670000|2021-09-17 15:14:30|7457.1|7454.3|7458.1|7455.3|7458.1|7455.3|7456.6|7453.8|23
1631891680000|2021-09-17 15:14:40|7457.6|7454.8|7457.1|7454.3|7458.1|7455.3|7455.6|7452.8|31
1631891690000|2021-09-17 15:14:50|7456.9|7454.1|7449.6|7446.8|7457.3|7454.5|7447.6|7444.8|333
1631891700000|2021-09-17 15:15:00|7449.8|7447|7457.6|7454.8|7459.3|7456.5|7449.6|7446.8|404
1631891710000|2021-09-17 15:15:10|7457.3|7454.5|7457.8|7455|7458.6|7455.8|7457.3|7454.5|35
1631891720000|2021-09-17 15:15:20|7458.1|7455.3|7456.9|7454.1|7459.3|7456.5|7456.3|7452.9|217
1631891730000|2021-09-17 15:15:30|7456.6|7453.8|7457.9|7455.1|7458.3|7455.5|7456.3|7453.5|66
1631891740000|2021-09-17 15:15:40|7457.8|7455|7457.6|7454.8|7459.3|7456.5|7457.6|7454.8|31
1631891750000|2021-09-17 15:15:50|7458.3|7455.5|7458.6|7455.8|7458.8|7456|7458.3|7455.5|7
1631891760000|2021-09-17 15:16:00|7458.3|7455.5|7453.3|7450.5|7458.3|7455.5|7450.9|7448.1|851
1631891770000|2021-09-17 15:16:10|7452.8|7450|7453.3|7450.5|7453.3|7450.5|7451.1|7448.3|139
1631891780000|2021-09-17 15:16:20|7453.6|7450.8|7454.6|7451.8|7454.6|7451.8|7452.6|7449.8|14
1631891790000|2021-09-17 15:16:30|7453.6|7450.8|7452.4|7449.6|7453.6|7450.8|7451.6|7448.8|76
1631891800000|2021-09-17 15:16:40|7451.6|7448.8|7444.7|7441.9|7451.8|7448.8|7444.2|7441.4|221
1631891810000|2021-09-17 15:16:50|7444.4|7441.6|7444.4|7441.6|7444.9|7442.1|7442.2|7439.4|148
1631891820000|2021-09-17 15:17:00|7444.2|7441.4|7444.2|7441.4|7444.9|7442.1|7443.9|7441.1|40
1631891830000|2021-09-17 15:17:10|7442.9|7440.1|7443.2|7440.4|7443.9|7441.1|7440.4|7437.6|84
1631891840000|2021-09-17 15:17:20|7442.9|7440.1|7441.4|7438.6|7443.9|7441.1|7441.2|7438.4|37
1631891850000|2021-09-17 15:17:30|7441.2|7438.4|7442.9|7440.1|7443.6|7440.8|7440.7|7437.9|140
1631891860000|2021-09-17 15:17:40|7442.2|7439.4|7441.9|7439.1|7442.9|7440.1|7441.9|7439.1|73
1631891870000|2021-09-17 15:17:50|7442.2|7439.4|7446.5|7443.7|7446.9|7444.1|7442.2|7439.4|22
1631891880000|2021-09-17 15:18:00|7445.9|7443.1|7446.9|7444.1|7447.2|7444.4|7445.9|7443.1|21
1631891890000|2021-09-17 15:18:10|7446.6|7443.8|7445.9|7443.1|7446.9|7444.1|7445.9|7443.1|26
1631891900000|2021-09-17 15:18:20|7446.9|7444.1|7447.2|7444.4|7447.9|7445.1|7446.9|7444.1|30
1631891910000|2021-09-17 15:18:30|7446.9|7444.1|7445.2|7442.4|7447.9|7445.1|7444.4|7441.6|24
1631891920000|2021-09-17 15:18:40|7444.9|7442.1|7444.9|7442.1|7445.2|7442.4|7444.9|7442.1|5
1631891930000|2021-09-17 15:18:50|7444.7|7441.9|7444.9|7442.1|7444.9|7442.1|7443.2|7440.4|38
1631891940000|2021-09-17 15:19:00|7444.7|7441.9|7444.7|7441.9|7444.7|7441.9|7443.2|7440.4|36
1631891950000|2021-09-17 15:19:10|7444.5|7441.7|7445.6|7442.8|7446.2|7443.4|7444.2|7441.4|32
1631891960000|2021-09-17 15:19:20|7445.7|7442.9|7445.7|7442.9|7445.9|7443.1|7445.2|7442.4|66
1631891970000|2021-09-17 15:19:30|7445.4|7442.6|7445.2|7442.4|7445.9|7443.1|7444.2|7441.4|18
1631891980000|2021-09-17 15:19:40|7445.9|7443.1|7446.2|7443.4|7446.2|7443.4|7445.2|7442.4|15
1631891990000|2021-09-17 15:19:50|7445.9|7443.1|7444.7|7441.9|7446.2|7443.4|7444.2|7441.4|33
1631892000000|2021-09-17 15:20:00|7444.9|7442.1|7450.2|7447.4|7451.2|7448.4|7443.2|7440.4|361
1631892010000|2021-09-17 15:20:10|7450.6|7447.8|7452.4|7449.6|7452.6|7449.8|7450.6|7447.8|116
1631892020000|2021-09-17 15:20:20|7452.6|7449.8|7450.7|7447.9|7452.9|7450.1|7450.2|7447.4|30
1631892030000|2021-09-17 15:20:30|7450.9|7448.1|7453.2|7450.4|7453.2|7450.4|7450.7|7447.9|14
1631892040000|2021-09-17 15:20:40|7452.9|7450.1|7452.9|7450.1|7453.4|7450.6|7452.2|7449.4|26
1631892050000|2021-09-17 15:20:50|7452.4|7449.6|7451.9|7449.1|7452.4|7449.6|7451.4|7448.6|28
1631892060000|2021-09-17 15:21:00|7452.1|7449.3|7451.4|7448.6|7452.6|7449.8|7451.2|7448.4|33
1631892070000|2021-09-17 15:21:10|7451.6|7448.8|7453.9|7451.1|7454.6|7451.8|7451.6|7448.8|27
1631892080000|2021-09-17 15:21:20|7453.4|7450.6|7451.4|7448.6|7453.6|7450.8|7451.2|7448.4|9
1631892090000|2021-09-17 15:21:30|7451.2|7448.4|7452.6|7449.8|7452.6|7449.8|7450.9|7448.1|30
1631892100000|2021-09-17 15:21:40|7452.4|7449.6|7451.6|7448.8|7452.6|7449.8|7451.4|7448.6|17
1631892110000|2021-09-17 15:21:50|7451.4|7448.6|7450.6|7447.8|7451.6|7448.8|7449.2|7446.4|47
1631892120000|2021-09-17 15:22:00|7450.9|7448.1|7452.6|7449.8|7453.4|7450.6|7450.7|7447.9|25
1631892130000|2021-09-17 15:22:10|7451.9|7449.1|7452.4|7449.6|7452.4|7449.6|7451.9|7449.1|8
1631892140000|2021-09-17 15:22:20|7451.9|7449.1|7451.6|7448.8|7451.9|7449.1|7451.6|7448.8|20
1631892150000|2021-09-17 15:22:30|7451.2|7448.4|7452.6|7449.8|7452.9|7450.1|7450.9|7448.1|38
1631892160000|2021-09-17 15:22:40|7452.4|7449.6|7453.6|7450.8|7453.6|7450.8|7452.4|7449.6|43
1631892170000|2021-09-17 15:22:50|7453.1|7450.3|7454.6|7451.8|7454.6|7451.8|7453.1|7450.3|7
1631892180000|2021-09-17 15:23:00|7454.9|7452.1|7454.9|7452.1|7456.6|7453.8|7454.9|7452.1|164
1631892190000|2021-09-17 15:23:10|7455.1|7452.3|7451.9|7449.1|7455.1|7452.3|7451.9|7449.1|39
1631892200000|2021-09-17 15:23:20|7451.6|7448.8|7452.5|7449.7|7452.5|7449.7|7451.4|7448.6|10
1631892210000|2021-09-17 15:23:30|7453.2|7450.4|7451.2|7448.4|7453.2|7450.4|7451.2|7448.4|9
1631892220000|2021-09-17 15:23:40|7451.9|7449.1|7451.4|7448.6|7452.4|7449.6|7451.4|7448.6|33
1631892230000|2021-09-17 15:23:50|7451.2|7448.4|7449.6|7446.8|7451.2|7448.4|7449.6|7446.8|29
1631892240000|2021-09-17 15:24:00|7449.9|7447.1|7447.2|7444.4|7450.9|7448.1|7447.2|7444.4|101
1631892250000|2021-09-17 15:24:10|7447.7|7444.9|7449.6|7446.8|7449.6|7446.8|7447.7|7444.9|40
1631892260000|2021-09-17 15:24:20|7450|7447.2|7448.9|7446.1|7450|7447.2|7448.9|7446.1|22
1631892270000|2021-09-17 15:24:30|7448.7|7445.9|7449.2|7446.4|7451.2|7448.4|7448.7|7445.9|42
1631892280000|2021-09-17 15:24:40|7448.9|7446.1|7449.2|7446.4|7449.9|7447.1|7448.6|7445.8|22
1631892290000|2021-09-17 15:24:50|7448.7|7445.9|7448.2|7445.4|7449.2|7446.4|7448.2|7445.4|66
1631892300000|2021-09-17 15:25:00|7447.9|7445.1|7447.2|7444.4|7447.9|7445.1|7447.2|7444.4|117
1631892310000|2021-09-17 15:25:10|7447.4|7444.6|7447.6|7444.8|7448.2|7445.4|7447.2|7444.4|93
1631892320000|2021-09-17 15:25:20|7447.9|7445.1|7444.2|7441.4|7448.9|7446.1|7443.2|7440.4|218
1631892330000|2021-09-17 15:25:30|7444.5|7441.7|7441.2|7438.4|7445.2|7442.4|7440.7|7437.9|106
1631892340000|2021-09-17 15:25:40|7441.5|7438.7|7444.7|7441.9|7444.7|7441.9|7441.5|7438.7|69
1631892350000|2021-09-17 15:25:50|7444.9|7442.1|7445.2|7442.4|7446|7443.2|7443.2|7440.4|26
1631892360000|2021-09-17 15:26:00|7445.5|7442.7|7447.9|7445.1|7448.2|7445.4|7445.2|7442.4|28
1631892370000|2021-09-17 15:26:10|7448.4|7445.6|7451.6|7448.8|7451.7|7448.9|7448.4|7445.6|23
1631892380000|2021-09-17 15:26:20|7451.9|7449.1|7452.9|7450.1|7453.6|7450.8|7451.9|7449.1|35
1631892390000|2021-09-17 15:26:30|7452.6|7449.8|7453.4|7450.6|7453.6|7450.8|7452.4|7449.6|51
1631892400000|2021-09-17 15:26:40|7453.6|7450.8|7452.4|7449.6|7454.9|7452.1|7452.4|7449.6|116
1631892410000|2021-09-17 15:26:50|7452.6|7449.8|7451.9|7449.1|7453.6|7450.8|7451.9|7449.1|72
1631892420000|2021-09-17 15:27:00|7452.4|7449.6|7453.2|7450.4|7454.4|7451.6|7452.4|7449.6|25
1631892430000|2021-09-17 15:27:10|7452.9|7450.1|7452.9|7450.1|7453.9|7451.1|7451.9|7449.1|21
1631892440000|2021-09-17 15:27:20|7453.2|7450.4|7453.4|7450.6|7454.6|7451.8|7453.2|7450.4|27
1631892450000|2021-09-17 15:27:30|7453.2|7450.4|7452.9|7450.1|7454.2|7451.4|7452.6|7449.8|30
1631892460000|2021-09-17 15:27:40|7452.2|7449.4|7453.9|7451.1|7453.9|7451.1|7451.9|7449.1|24
1631892470000|2021-09-17 15:27:50|7453.6|7450.8|7456.2|7453.4|7456.2|7453.4|7453.4|7450.6|84
1631892480000|2021-09-17 15:28:00|7455.4|7452.6|7456.5|7453.7|7457.4|7454.6|7455.4|7452.6|84
1631892490000|2021-09-17 15:28:10|7456.4|7453.6|7457.2|7454.4|7457.2|7454.4|7456.2|7453.4|43
1631892500000|2021-09-17 15:28:20|7456.4|7453.6|7454.9|7452.1|7456.9|7454.1|7452.9|7450.1|56
1631892510000|2021-09-17 15:28:30|7455.2|7452.4|7455.4|7452.6|7456.5|7453.7|7455.2|7452.4|35
1631892520000|2021-09-17 15:28:40|7455.5|7452.7|7452.2|7449.4|7455.7|7452.9|7452.2|7449.4|32
1631892530000|2021-09-17 15:28:50|7451.4|7448.6|7450.9|7448.1|7452.4|7449.6|7450.4|7447.6|184
1631892540000|2021-09-17 15:29:00|7451.2|7448.4|7449.5|7446.7|7452.7|7449.9|7449.5|7446.7|157
1631892550000|2021-09-17 15:29:10|7449.9|7447.1|7452.9|7450.1|7453.5|7450.7|7449.5|7446.7|957
1631892560000|2021-09-17 15:29:20|7452.7|7449.9|7452.2|7449.4|7454.9|7452.1|7452.2|7449.4|265
1631892570000|2021-09-17 15:29:30|7451.9|7449.1|7451.9|7449.1|7452.5|7449.7|7450.9|7448.1|226
1631892580000|2021-09-17 15:29:40|7451.7|7448.9|7450.5|7447.7|7452.2|7449.4|7450.5|7447.7|216
1631892590000|2021-09-17 15:29:50|7450.7|7447.9|7452.5|7449.7|7452.9|7450.1|7450.7|7447.9|444
1631892600000|2021-09-17 15:30:00|7452.2|7449.4|7452.5|7449.7|7454.2|7451.4|7451.9|7449.1|723
1631892610000|2021-09-17 15:30:10|7451.9|7449.1|7454.5|7451.7|7455.2|7452.4|7450.9|7448.1|493
1631892620000|2021-09-17 15:30:20|7454.2|7451.4|7456.2|7453.4|7457.2|7454.4|7454.2|7451.4|134
1631892630000|2021-09-17 15:30:30|7455.9|7453.1|7453.2|7450.4|7455.9|7453.1|7453.2|7450.4|55
1631892640000|2021-09-17 15:30:40|7453.5|7450.7|7454.9|7452.1|7454.9|7452.1|7453.5|7450.7|148
1631892650000|2021-09-17 15:30:50|7454.2|7451.4|7452.9|7450.1|7454.2|7451.4|7452.9|7450.1|154
1631892660000|2021-09-17 15:31:00|7453.2|7450.4|7445.7|7442.9|7453.2|7450.4|7444.5|7441.7|354
1631892670000|2021-09-17 15:31:10|7445.9|7443.1|7443.9|7441.1|7445.9|7443.1|7443.2|7440.4|80
1631892680000|2021-09-17 15:31:20|7444.2|7441.4|7446.4|7443.6|7446.7|7443.9|7443.9|7441.1|80
1631892690000|2021-09-17 15:31:30|7446.7|7443.9|7445.2|7442.4|7447.2|7444.4|7444.5|7441.7|20
1631892700000|2021-09-17 15:31:40|7445.7|7442.9|7445.2|7442.4|7446|7443.2|7445|7442.2|37
1631892710000|2021-09-17 15:31:50|7445.5|7442.7|7449.2|7446.4|7449.2|7446.4|7445.5|7442.7|25
1631892720000|2021-09-17 15:32:00|7448.9|7446.1|7447.2|7444.4|7449|7446.2|7446.2|7443.4|48
1631892730000|2021-09-17 15:32:10|7446.5|7443.7|7448.5|7445.7|7448.7|7445.9|7446.5|7443.7|33
1631892740000|2021-09-17 15:32:20|7448.9|7446.1|7448.5|7445.7|7449.5|7446.7|7446.2|7443.4|14
1631892750000|2021-09-17 15:32:30|7448.2|7445.4|7448.5|7445.7|7448.5|7445.7|7447.5|7444.7|17
1631892760000|2021-09-17 15:32:40|7447.7|7444.9|7449.2|7446.4|7449.2|7446.4|7447.5|7444.7|64
1631892770000|2021-09-17 15:32:50|7449|7446.2|7451|7448.2|7451.2|7448.4|7449|7446.2|8
1631892780000|2021-09-17 15:33:00|7450.5|7447.7|7454.5|7451.7|7454.7|7451.9|7450.2|7447.4|62
1631892790000|2021-09-17 15:33:10|7454.4|7451.6|7453.5|7450.7|7454.7|7451.9|7453.4|7450.6|112
1631892800000|2021-09-17 15:33:20|7453|7450.2|7452.6|7449.8|7453.2|7450.4|7451.9|7449.1|41
1631892810000|2021-09-17 15:33:30|7453.2|7450.4|7450.9|7448.1|7453.2|7450.4|7450.4|7447.6|23
1631892820000|2021-09-17 15:33:40|7450.7|7447.9|7447.5|7444.7|7451.4|7448.6|7446.7|7443.9|62
1631892830000|2021-09-17 15:33:50|7447.7|7444.9|7446.5|7443.7|7447.9|7445.1|7446.5|7443.7|22
1631892840000|2021-09-17 15:34:00|7446.9|7444.1|7443.9|7441.1|7447.9|7445.1|7442.2|7439.4|92
1631892850000|2021-09-17 15:34:10|7444.2|7441.4|7444.5|7441.7|7444.5|7441.7|7442.7|7439.9|20
1631892860000|2021-09-17 15:34:20|7444.9|7442.1|7445.2|7442.4|7445.9|7443.1|7444.7|7441.9|54
1631892870000|2021-09-17 15:34:30|7445.5|7442.7|7444.9|7442.1|7447.7|7444.9|7443.5|7440.7|87
1631892880000|2021-09-17 15:34:40|7445.7|7442.9|7447.9|7445.1|7447.9|7445.1|7445.2|7442.4|27
1631892890000|2021-09-17 15:34:50|7447.7|7444.9|7447.9|7445.1|7449.4|7446.6|7447.4|7444.6|26
1631892900000|2021-09-17 15:35:00|7447.7|7444.9|7445.7|7442.9|7448.9|7446.1|7445.7|7442.9|74
1631892910000|2021-09-17 15:35:10|7445.9|7443.1|7446.4|7443.6|7446.4|7443.6|7444.5|7441.7|31
1631892920000|2021-09-17 15:35:20|7446.9|7444.1|7446.6|7443.8|7447.9|7445.1|7446.2|7443.4|19
1631892930000|2021-09-17 15:35:30|7447.2|7444.4|7445|7442.2|7447.2|7444.4|7445|7442.2|47
1631892940000|2021-09-17 15:35:40|7444.9|7442.1|7444.2|7441.4|7445.2|7442.4|7443.9|7441.1|17
1631892950000|2021-09-17 15:35:50|7444|7441.2|7444|7441.2|7444.2|7441.4|7441.5|7438.7|30
1631892960000|2021-09-17 15:36:00|7444.2|7441.4|7447.2|7444.4|7447.5|7444.7|7444.2|7441.4|48
1631892970000|2021-09-17 15:36:10|7447.5|7444.7|7448.2|7445.4|7449.4|7446.6|7447.5|7444.7|27
1631892980000|2021-09-17 15:36:20|7448.5|7445.7|7446.2|7443.4|7448.9|7446.1|7445.7|7442.9|35
1631892990000|2021-09-17 15:36:30|7446.6|7443.8|7446.5|7443.7|7447.7|7444.9|7446.2|7443.4|14
1631893000000|2021-09-17 15:36:40|7445.9|7443.1|7442.5|7439.7|7445.9|7443.1|7442.5|7439.7|28
1631893010000|2021-09-17 15:36:50|7442.9|7440.1|7444.2|7441.4|7444.2|7441.4|7442.5|7439.7|10
1631893020000|2021-09-17 15:37:00|7444|7441.2|7443.2|7440.4|7444.9|7442.1|7442.7|7439.9|46
1631893030000|2021-09-17 15:37:10|7443.5|7440.7|7444.2|7441.4|7444.2|7441.4|7443.5|7440.7|16
1631893040000|2021-09-17 15:37:20|7444.9|7442.1|7444.9|7442.1|7445.2|7442.4|7444.2|7441.4|18
1631893050000|2021-09-17 15:37:30|7445.7|7442.9|7443.5|7440.7|7446.9|7444.1|7443.5|7440.7|76
1631893060000|2021-09-17 15:37:40|7443.4|7440.6|7444.2|7441.4|7444.2|7441.4|7443.2|7440.4|4
1631893070000|2021-09-17 15:37:50|7444.5|7441.7|7443.4|7440.6|7445|7442.2|7443.2|7440.4|14
1631893080000|2021-09-17 15:38:00|7443.2|7440.4|7442.9|7440.1|7443.2|7440.4|7442.9|7440.1|5
1631893090000|2021-09-17 15:38:10|7443.5|7440.7|7443.2|7440.4|7443.9|7441.1|7443.2|7440.4|15
1631893100000|2021-09-17 15:38:20|7443.5|7440.7|7446.2|7443.4|7447|7444.2|7443.5|7440.7|38
1631893110000|2021-09-17 15:38:30|7446|7443.2|7446.2|7443.4|7446.9|7444.1|7445.4|7442.6|39
1631893120000|2021-09-17 15:38:40|7446.8|7444|7446.2|7443.4|7447.2|7444.4|7445.7|7442.9|75
1631893130000|2021-09-17 15:38:50|7445.9|7443.1|7446.2|7443.4|7446.4|7443.6|7445.5|7442.7|135
1631893140000|2021-09-17 15:39:00|7446.4|7443.6|7445.9|7443.1|7446.4|7443.6|7445.2|7442.4|97
1631893150000|2021-09-17 15:39:10|7446.9|7444.1|7446.5|7443.7|7448.7|7445.9|7446.4|7443.6|16
1631893160000|2021-09-17 15:39:20|7446.4|7443.6|7447.4|7444.6|7448.2|7445.4|7446.2|7443.4|24
1631893170000|2021-09-17 15:39:30|7447.7|7444.9|7446.5|7443.7|7447.9|7445.1|7446.4|7443.6|37
1631893180000|2021-09-17 15:39:40|7446.2|7443.4|7446.9|7444.1|7446.9|7444.1|7445.5|7442.7|18
1631893190000|2021-09-17 15:39:50|7446.7|7443.9|7446.5|7443.7|7446.9|7444.1|7446.5|7443.7|15
1631893200000|2021-09-17 15:40:00|7446.2|7443.4|7446.9|7444.1|7446.9|7444.1|7446.2|7443.4|96
1631893210000|2021-09-17 15:40:10|7446.5|7443.7|7445.9|7443.1|7446.5|7443.7|7445.5|7442.7|71
1631893220000|2021-09-17 15:40:20|7445.2|7442.4|7444.2|7441.4|7445.2|7442.4|7443.9|7441.1|63
1631893230000|2021-09-17 15:40:30|7443.9|7441.1|7443.5|7440.7|7443.9|7441.1|7443.2|7440.4|28
1631893240000|2021-09-17 15:40:40|7443.9|7441.1|7443.9|7441.1|7444.2|7441.4|7443.9|7441.1|34
1631893250000|2021-09-17 15:40:50|7443.5|7440.7|7443.2|7440.4|7443.5|7440.7|7442.5|7439.7|14
1631893260000|2021-09-17 15:41:00|7442.9|7440.1|7444.8|7442|7444.8|7442|7442.9|7440.1|30
1631893270000|2021-09-17 15:41:10|7445.2|7442.4|7445.9|7443.1|7446.4|7443.6|7444.9|7442.1|71
1631893280000|2021-09-17 15:41:20|7446.6|7443.8|7445.2|7442.4|7446.9|7444.1|7445.2|7442.4|27
1631893290000|2021-09-17 15:41:30|7444.9|7442.1|7442.9|7440.1|7444.9|7442.1|7442.9|7440.1|39
1631893300000|2021-09-17 15:41:40|7442.5|7439.7|7442.9|7440.1|7443.2|7440.4|7442.5|7439.7|6
1631893310000|2021-09-17 15:41:50|7443.5|7440.7|7443.9|7441.1|7443.9|7441.1|7442.9|7440.1|18
1631893320000|2021-09-17 15:42:00|7443.7|7440.9|7441.9|7439.1|7443.9|7441.1|7441.9|7439.1|51
1631893330000|2021-09-17 15:42:10|7441.5|7438.7|7441.9|7439.1|7441.9|7439.1|7441.5|7438.7|46
1631893340000|2021-09-17 15:42:20|7442.3|7439.5|7443.7|7440.9|7444.9|7442.1|7442.3|7439.5|89
1631893350000|2021-09-17 15:42:30|7443.2|7440.4|7442.9|7440.1|7443.2|7440.4|7442.9|7440.1|2
1631893360000|2021-09-17 15:42:40|||||||||1
1631893370000|2021-09-17 15:42:50|7443.2|7440.4|7444.9|7442.1|7445.4|7442.6|7443.2|7440.4|27
1631893380000|2021-09-17 15:43:00|7444.5|7441.7|7444.2|7441.4|7444.9|7442.1|7444.2|7441.4|24
1631893390000|2021-09-17 15:43:10|7443.9|7441.1|7444.2|7441.4|7445.2|7442.4|7443.5|7440.7|73
1631893400000|2021-09-17 15:43:20|7443.7|7440.9|7442.9|7440.1|7443.7|7440.9|7442.2|7439.4|76
1631893410000|2021-09-17 15:43:30|7443.2|7440.4|7444.9|7442.1|7445.2|7442.4|7443.2|7440.4|12
1631893420000|2021-09-17 15:43:40|7444.5|7441.7|7444.2|7441.4|7444.7|7441.9|7443.7|7440.9|31
1631893430000|2021-09-17 15:43:50|7444|7441.2|7444.5|7441.7|7445.2|7442.4|7443.5|7440.7|22
1631893440000|2021-09-17 15:44:00|7444.2|7441.4|7441.5|7438.7|7444.5|7441.7|7441.2|7438.4|100
1631893450000|2021-09-17 15:44:10|7440.9|7438.1|7439.4|7436.6|7441.5|7438.7|7439.4|7436.6|46
1631893460000|2021-09-17 15:44:20|7438.9|7436.1|7437.9|7435.1|7438.9|7436.1|7436.2|7433.4|66
1631893470000|2021-09-17 15:44:30|7438.2|7435.4|7439.5|7436.7|7439.5|7436.7|7437.2|7434.4|19
1631893480000|2021-09-17 15:44:40|7439.7|7436.9|7440.9|7438.1|7440.9|7438.1|7439.7|7436.9|20
1631893490000|2021-09-17 15:44:50|7440.7|7437.9|7438.9|7436.1|7440.7|7437.9|7438.7|7435.9|1
1631893500000|2021-09-17 15:45:00|7439.4|7436.6|7436.8|7434|7439.4|7436.6|7436.2|7433.4|42
1631893510000|2021-09-17 15:45:10|7437.6|7434.8|7439.9|7437.1|7440.2|7437.4|7437.4|7434.6|7
1631893520000|2021-09-17 15:45:20|7440.2|7437.4|7440.2|7437.4|7441.9|7439.1|7440.2|7437.4|23
1631893530000|2021-09-17 15:45:30|7439.9|7437.1|7440.2|7437.4|7440.9|7438.1|7439.2|7436.4|12
1631893540000|2021-09-17 15:45:40|7439.4|7436.6|7437.9|7435.1|7440.2|7437.4|7437.9|7435.1|26
1631893550000|2021-09-17 15:45:50|7438.3|7435.5|7438.9|7436.1|7438.9|7436.1|7438.3|7435.5|60
1631893560000|2021-09-17 15:46:00|7437.9|7435.1|7438.2|7435.4|7438.6|7435.8|7437.6|7434.8|38
1631893570000|2021-09-17 15:46:10|7438.1|7435.3|7440.7|7437.9|7440.9|7438.1|7438.1|7435.3|39
1631893580000|2021-09-17 15:46:20|7440.9|7438.1|7438.9|7436.1|7440.9|7438.1|7438.9|7436.1|62
1631893590000|2021-09-17 15:46:30|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|3
1631893600000|2021-09-17 15:46:40|7438.9|7436.1|7436.9|7434.1|7438.9|7436.1|7436.9|7434.1|48
1631893610000|2021-09-17 15:46:50|7437.2|7434.4|7436.9|7434.1|7437.9|7435.1|7436.9|7434.1|3
1631893620000|2021-09-17 15:47:00|7437.2|7434.4|7436.9|7434.1|7437.2|7434.4|7436.4|7433.6|39
1631893630000|2021-09-17 15:47:10|7437.6|7434.8|7440.9|7438.1|7440.9|7438.1|7437.6|7434.8|64
1631893640000|2021-09-17 15:47:20|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|7440.5|7437.7|5
1631893650000|2021-09-17 15:47:30|7439.9|7437.1|7440.4|7437.6|7440.9|7438.1|7439.4|7436.6|31
1631893660000|2021-09-17 15:47:40|7440.9|7438.1|7440.9|7438.1|7440.9|7438.1|7439.9|7437.1|87
1631893670000|2021-09-17 15:47:50|7441.9|7439.1|7442.2|7439.4|7442.9|7440.1|7441.9|7439.1|23
1631893680000|2021-09-17 15:48:00|7442.4|7439.6|7441.6|7438.8|7442.9|7440.1|7441.6|7438.8|12
1631893690000|2021-09-17 15:48:10|7441.9|7439.1|7445.4|7442.6|7445.9|7443.1|7441.9|7439.1|61
1631893700000|2021-09-17 15:48:20|7445.9|7443.1|7444.2|7441.4|7445.9|7443.1|7444.2|7441.4|4
1631893710000|2021-09-17 15:48:30|7443.9|7441.1|7443.4|7440.6|7443.9|7441.1|7443.2|7440.4|18
1631893720000|2021-09-17 15:48:40|7443.6|7440.8|7442.7|7439.9|7443.9|7441.1|7442.2|7439.4|7
1631893730000|2021-09-17 15:48:50|7442.2|7439.4|7442.4|7439.6|7442.9|7440.1|7442.2|7439.4|1
1631893740000|2021-09-17 15:49:00|7442.6|7439.8|7439.7|7436.9|7442.9|7440.1|7439.2|7436.4|98
1631893750000|2021-09-17 15:49:10|7439.4|7436.6|7440.4|7437.6|7440.4|7437.6|7438.9|7436.1|5
1631893760000|2021-09-17 15:49:20|7441.5|7438.7|7441.9|7439.1|7441.9|7439.1|7440.9|7438.1|24
1631893770000|2021-09-17 15:49:30|7441.2|7438.4|7441.4|7438.6|7441.9|7439.1|7440.9|7438.1|12
1631893780000|2021-09-17 15:49:40|7441.2|7438.4|7440.2|7437.4|7441.4|7438.6|7439.9|7437.1|57
1631893790000|2021-09-17 15:49:50|7440.9|7438.1|7441.2|7438.4|7441.2|7438.4|7440.9|7438.1|30
1631893800000|2021-09-17 15:50:00|7440.9|7438.1|7441.5|7438.7|7441.9|7439.1|7440.5|7437.7|32
1631893810000|2021-09-17 15:50:10|7441.2|7438.4|7440.5|7437.7|7441.7|7438.9|7440.2|7437.4|32
1631893820000|2021-09-17 15:50:20|7440.2|7437.4|7437.9|7435.1|7440.2|7437.4|7437.9|7435.1|29
1631893830000|2021-09-17 15:50:30|7438.4|7435.6|7440.9|7438.1|7440.9|7438.1|7438.4|7435.6|30
1631893840000|2021-09-17 15:50:40|7440.5|7437.7|7439.9|7437.1|7440.5|7437.7|7438.9|7436.1|18
1631893850000|2021-09-17 15:50:50|7440.9|7438.1|7438.9|7436.1|7440.9|7438.1|7438.7|7435.9|14
1631893860000|2021-09-17 15:51:00|7438.5|7435.7|7438.9|7436.1|7438.9|7436.1|7438.4|7435.6|17
1631893870000|2021-09-17 15:51:10|7439.5|7436.7|7440.2|7437.4|7440.9|7438.1|7438.9|7436.1|16
1631893880000|2021-09-17 15:51:20|7439.5|7436.7|7439.2|7436.4|7439.5|7436.7|7439.2|7436.4|5
1631893890000|2021-09-17 15:51:30|7438.9|7436.1|7440.5|7437.7|7440.5|7437.7|7438.5|7435.7|23
1631893900000|2021-09-17 15:51:40|7440.9|7438.1|7439.4|7436.6|7441.2|7438.4|7439.2|7436.4|22
1631893910000|2021-09-17 15:51:50|7439.6|7436.8|7437.5|7434.7|7439.9|7437.1|7437.5|7434.7|57
1631893920000|2021-09-17 15:52:00|7436.9|7434.1|7437.9|7435.1|7437.9|7435.1|7436.5|7433.7|21
1631893930000|2021-09-17 15:52:10|7437.5|7434.7|7436.9|7434.1|7437.5|7434.7|7436.9|7434.1|8
1631893940000|2021-09-17 15:52:20|7437.9|7435.1|7436.9|7434.1|7437.9|7435.1|7436.9|7434.1|11
1631893950000|2021-09-17 15:52:30|7436.5|7433.7|7434.2|7431.4|7436.9|7434.1|7433.5|7430.7|89
1631893960000|2021-09-17 15:52:40|7434.4|7431.6|7433.9|7431.1|7435.7|7432.9|7433.9|7431.1|140
1631893970000|2021-09-17 15:52:50|7433.2|7430.4|7435.2|7432.4|7435.9|7433.1|7432.9|7430.1|20
1631893980000|2021-09-17 15:53:00|7435.4|7432.6|7434.5|7431.7|7436.9|7434.1|7434.5|7431.7|101
1631893990000|2021-09-17 15:53:10|7433.9|7431.1|7434.2|7431.4|7434.2|7431.4|7433.9|7431.1|3
1631894000000|2021-09-17 15:53:20|7433.2|7430.4|7435|7432.2|7435|7432.2|7432.7|7429.9|24
1631894010000|2021-09-17 15:53:30|7434.7|7431.9|7436.5|7433.7|7437.7|7434.9|7434.5|7431.7|4
1631894020000|2021-09-17 15:53:40|7436.7|7433.9|7436.2|7433.4|7436.7|7433.9|7435.7|7432.9|4
1631894030000|2021-09-17 15:53:50|7436.7|7433.9|7437.9|7435.1|7437.9|7435.1|7436.2|7433.4|5
1631894040000|2021-09-17 15:54:00|7438.2|7435.4|7434.5|7431.7|7438.2|7435.4|7434.5|7431.7|1164
1631894050000|2021-09-17 15:54:10|7434.8|7432|7434.5|7431.7|7435.5|7432.7|7434.5|7431.7|109
1631894060000|2021-09-17 15:54:20|7434.1|7431.3|7434|7431.2|7434.5|7431.7|7433.8|7431|23
1631894070000|2021-09-17 15:54:30|7434.3|7431.5|7433.8|7431|7435.3|7432.5|7433.8|7431|23
1631894080000|2021-09-17 15:54:40|7434.5|7431.7|7435.5|7432.7|7435.5|7432.7|7434.5|7431.7|26
1631894090000|2021-09-17 15:54:50|7435.7|7432.9|7436.5|7433.7|7436.8|7434|7435.7|7432.9|42
1631894100000|2021-09-17 15:55:00|7435.9|7433.1|7437.5|7434.7|7438|7435.2|7435.5|7432.7|48
1631894110000|2021-09-17 15:55:10|7437.3|7434.5|7438.5|7435.7|7438.5|7435.7|7437.3|7434.5|11
1631894120000|2021-09-17 15:55:20|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|7439.5|7436.7|17
1631894130000|2021-09-17 15:55:30|7439.9|7437.1|7440.3|7437.5|7442.5|7439.7|7439.9|7437.1|9
1631894140000|2021-09-17 15:55:40|7440.5|7437.7|7441.5|7438.7|7441.5|7438.7|7439.8|7437|13
1631894150000|2021-09-17 15:55:50|7441.3|7438.5|7441.3|7438.5|7441.3|7438.5|7440.8|7438|0
1631894160000|2021-09-17 15:56:00|7440.8|7438|7437.8|7435|7440.8|7438|7437.8|7435|31
1631894170000|2021-09-17 15:56:10|7436.8|7434|7436.5|7433.7|7437.5|7434.7|7435.5|7432.7|115
1631894180000|2021-09-17 15:56:20|7437.5|7434.7|7438.5|7435.7|7438.5|7435.7|7437.5|7434.7|55
1631894190000|2021-09-17 15:56:30|7438.3|7435.5|7437.8|7435|7438.3|7435.5|7437.8|7435|5
1631894200000|2021-09-17 15:56:40|7438|7435.2|7435.8|7433|7438|7435.2|7435.8|7433|13
1631894210000|2021-09-17 15:56:50|7436|7433.2|7438.5|7435.7|7438.5|7435.7|7435.8|7433|436
1631894220000|2021-09-17 15:57:00|7439|7436.2|7438.5|7435.7|7439.5|7436.7|7437.5|7434.7|75
1631894230000|2021-09-17 15:57:10|7438|7435.2|7437.5|7434.7|7438.5|7435.7|7437.5|7434.7|23
1631894240000|2021-09-17 15:57:20|7437.2|7434.4|7434.8|7432|7437.2|7434.4|7434.8|7432|65
1631894250000|2021-09-17 15:57:30|7434.5|7431.7|7433.5|7430.7|7434.8|7432|7433.5|7430.7|123
1631894260000|2021-09-17 15:57:40|7434.5|7431.7|7433.8|7431|7434.5|7431.7|7432.5|7429.7|28
1631894270000|2021-09-17 15:57:50|7434|7431.2|7433.5|7430.7|7434|7431.2|7433.5|7430.7|5
1631894280000|2021-09-17 15:58:00|7433.1|7430.3|7433.5|7430.7|7434.5|7431.7|7433|7430.2|10
1631894290000|2021-09-17 15:58:10|7433.8|7431|7434.8|7432|7435.5|7432.7|7433.8|7431|13
1631894300000|2021-09-17 15:58:20|7434.5|7431.7|7434.5|7431.7|7435|7432.2|7434.5|7431.7|48
1631894310000|2021-09-17 15:58:30|7434.3|7431.5|7434.3|7431.5|7434.5|7431.7|7434.3|7431.5|12
1631894320000|2021-09-17 15:58:40|7434.5|7431.7|7436.5|7433.7|7437.5|7434.7|7434.5|7431.7|37
1631894330000|2021-09-17 15:58:50|7436.8|7434|7437.3|7434.5|7437.5|7434.7|7436.5|7433.7|52
1631894340000|2021-09-17 15:59:00|7437.5|7434.7|7439.5|7436.7|7440|7437.2|7437.3|7434.5|81
1631894350000|2021-09-17 15:59:10|||||||||26
1631894360000|2021-09-17 15:59:20|7438.5|7435.7|7438.5|7435.7|7439|7436.2|7437.7|7434.9|20
1631894370000|2021-09-17 15:59:30|7438.8|7436|7438.5|7435.7|7438.8|7436|7437.8|7435|2
1631894380000|2021-09-17 15:59:40|7438|7435.2|7437.5|7434.7|7438|7435.2|7437.5|7434.7|0
1631894390000|2021-09-17 15:59:50|7436.8|7434|7437.1|7434.3|7437.5|7434.7|7436.8|7434|65
1631894400000|2021-09-17 16:00:00|7437.5|7434.7|7442.3|7439.5|7442.8|7440|7437.5|7434.7|51
1631894410000|2021-09-17 16:00:10|7442.2|7439.4|7440.3|7437.5|7442.5|7439.7|7439.8|7437|26
1631894420000|2021-09-17 16:00:20|7439.8|7437|7439.5|7436.7|7440.2|7437.4|7438.8|7436|45
1631894430000|2021-09-17 16:00:30|7438.5|7435.7|7437.5|7434.7|7438.5|7435.7|7437.3|7434.5|18
1631894440000|2021-09-17 16:00:40|7438.2|7435.4|7439|7436.2|7439.5|7436.7|7438.2|7435.4|14
1631894450000|2021-09-17 16:00:50|7438.8|7436|7438.8|7436|7439.5|7436.7|7438.5|7435.7|3
1631894460000|2021-09-17 16:01:00|7438.5|7435.7|7437.8|7435|7439|7436.2|7437.5|7434.7|26
1631894470000|2021-09-17 16:01:10|7437.5|7434.7|7437.5|7434.7|7438.5|7435.7|7436.5|7433.7|59
1631894480000|2021-09-17 16:01:20|7437.3|7434.5|7435.8|7433|7437.5|7434.7|7434.8|7432|15
1631894490000|2021-09-17 16:01:30|7435.5|7432.7|7433.5|7430.7|7435.5|7432.7|7432.8|7430|28
1631894500000|2021-09-17 16:01:40|7434.1|7431.3|7434.2|7431.4|7434.5|7431.7|7433.8|7431|13
1631894510000|2021-09-17 16:01:50|7434.5|7431.7|7435.5|7432.7|7435.5|7432.7|7434.5|7431.7|12
1631894520000|2021-09-17 16:02:00|7435|7432.2|7434.8|7432|7435|7432.2|7434.8|7432|11
1631894530000|2021-09-17 16:02:10|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|7434.5|7431.7|32
1631894540000|2021-09-17 16:02:20|7435.1|7432.3|7434.8|7432|7435.5|7432.7|7434.8|7432|10
1631894550000|2021-09-17 16:02:30|7434.5|7431.7|7436.8|7434|7436.8|7434|7434.5|7431.7|52
1631894560000|2021-09-17 16:02:40|7437.1|7434.3|7435.8|7433|7437.3|7434.5|7435.8|7433|3
1631894570000|2021-09-17 16:02:50|7435.5|7432.7|7434.5|7431.7|7436.3|7433.5|7433.5|7430.7|627
1631894580000|2021-09-17 16:03:00|7435.8|7433|7438.3|7435.5|7438.5|7435.7|7435.8|7433|62
1631894590000|2021-09-17 16:03:10|7438.5|7435.7|7438.1|7435.3|7439.5|7436.7|7438.1|7435.3|138
1631894600000|2021-09-17 16:03:20|7437.8|7435|7437.1|7434.3|7437.8|7435|7437.1|7434.3|63
1631894610000|2021-09-17 16:03:30|7437.3|7434.5|7437.5|7434.7|7437.8|7435|7437.1|7434.3|20
1631894620000|2021-09-17 16:03:40|7437.1|7434.3|7435.3|7432.5|7437.1|7434.3|7435.3|7432.5|7
1631894630000|2021-09-17 16:03:50|7435.1|7432.3|7434.3|7431.5|7435.1|7432.3|7433.1|7430.3|10
1631894640000|2021-09-17 16:04:00|7434.6|7431.8|7434.8|7432|7435.3|7432.5|7434.3|7431.5|8
1631894650000|2021-09-17 16:04:10|7434.3|7431.5|7434.5|7431.7|7434.8|7432|7434.3|7431.5|8
1631894660000|2021-09-17 16:04:20|7434.4|7431.6|7434.1|7431.3|7434.4|7431.6|7433.8|7431|16
1631894670000|2021-09-17 16:04:30|7433.8|7431|7433.8|7431|7434.5|7431.7|7433.8|7431|9
1631894680000|2021-09-17 16:04:40|7434|7431.2|7434.1|7431.3|7434.3|7431.5|7433.5|7430.7|23
1631894690000|2021-09-17 16:04:50|7434.3|7431.5|7436.1|7433.3|7436.8|7434|7434.1|7431.3|28
1631894700000|2021-09-17 16:05:00|7436.3|7433.5|7438.1|7435.3|7438.5|7435.7|7435.8|7433|16
1631894710000|2021-09-17 16:05:10|7438.3|7435.5|7437.3|7434.5|7438.3|7435.5|7436.1|7433.3|20
1631894720000|2021-09-17 16:05:20|7436.8|7434|7438.5|7435.7|7438.5|7435.7|7436.8|7434|257
1631894730000|2021-09-17 16:05:30|7438|7435.2|7437.8|7435|7438|7435.2|7437.8|7435|6
1631894740000|2021-09-17 16:05:40|7438|7435.2|7436.5|7433.7|7438|7435.2|7436.5|7433.7|6
1631894750000|2021-09-17 16:05:50|7437|7434.2|7436.8|7434|7437.5|7434.7|7436.8|7434|0
1631894760000|2021-09-17 16:06:00|7436.5|7433.7|7436.5|7433.7|7437.3|7434.5|7436.5|7433.7|14
1631894770000|2021-09-17 16:06:10|7437.5|7434.7|7436.8|7434|7437.5|7434.7|7436.8|7434|23
1631894780000|2021-09-17 16:06:20|7436.5|7433.7|7436.2|7433.4|7436.5|7433.7|7435.8|7433|8
1631894790000|2021-09-17 16:06:30|7436.5|7433.7|7437.5|7434.7|7437.5|7434.7|7436.5|7433.7|3
1631894800000|2021-09-17 16:06:40|7437.3|7434.5|7437.5|7434.7|7437.5|7434.7|7437.3|7434.5|64
1631894810000|2021-09-17 16:06:50|7437.3|7434.5|7437.5|7434.7|7437.5|7434.7|7437.3|7434.5|0
1631894820000|2021-09-17 16:07:00|7437.3|7434.5|7438.1|7435.3|7438.1|7435.3|7437.3|7434.5|2
1631894830000|2021-09-17 16:07:10|7437.1|7434.3|7436.5|7433.7|7437.1|7434.3|7436.5|7433.7|2
1631894840000|2021-09-17 16:07:20|7436.1|7433.3|7435.8|7433|7436.1|7433.3|7435.8|7433|2
1631894850000|2021-09-17 16:07:30|7436|7433.2|7437.3|7434.5|7437.8|7435|7435.8|7433|3
1631894860000|2021-09-17 16:07:40|7437.5|7434.7|7437.1|7434.3|7437.5|7434.7|7437.1|7434.3|3
1631894870000|2021-09-17 16:07:50|7436.8|7434|7437.8|7435|7437.8|7435|7436.8|7434|5
1631894880000|2021-09-17 16:08:00|7437.5|7434.7|7439.7|7436.9|7440.2|7437.4|7437.5|7434.7|107
1631894890000|2021-09-17 16:08:10|7439.5|7436.7|7439.2|7436.4|7439.7|7436.9|7439.2|7436.4|2
1631894900000|2021-09-17 16:08:20|7439.5|7436.7|7439.7|7436.9|7440.2|7437.4|7439.2|7436.4|30
1631894910000|2021-09-17 16:08:30|7440.2|7437.4|7440.5|7437.7|7440.9|7438.1|7440.2|7437.4|3
1631894920000|2021-09-17 16:08:40|7439.7|7436.9|7440.2|7437.4|7440.9|7438.1|7439.5|7436.7|17
1631894930000|2021-09-17 16:08:50|7440.9|7438.1|7440.7|7437.9|7440.9|7438.1|7440.7|7437.9|8
1631894940000|2021-09-17 16:09:00|7440.2|7437.4|7440.9|7438.1|7440.9|7438.1|7440.2|7437.4|31
1631894950000|2021-09-17 16:09:10|7442.2|7439.4|7443.9|7441.1|7443.9|7441.1|7442.2|7439.4|40
1631894960000|2021-09-17 16:09:20|7443.7|7440.9|7443.2|7440.4|7443.7|7440.9|7443.2|7440.4|13
1631894970000|2021-09-17 16:09:30|7442.9|7440.1|7443.5|7440.7|7443.5|7440.7|7442.5|7439.7|42
1631894980000|2021-09-17 16:09:40|||||||||6
1631894990000|2021-09-17 16:09:50|7443.8|7441|7445.5|7442.7|7446.5|7443.7|7443.8|7441|77
1631895000000|2021-09-17 16:10:00|7445.2|7442.4|7446.5|7443.7|7447.2|7444.4|7445.2|7442.4|9
1631895010000|2021-09-17 16:10:10|7446.4|7443.6|7446.9|7444.1|7447.5|7444.7|7446.2|7443.4|13
1631895020000|2021-09-17 16:10:20|7446.7|7443.9|7445.5|7442.7|7447.2|7444.4|7445.5|7442.7|8
1631895030000|2021-09-17 16:10:30|7445.9|7443.1|7447.9|7445.1|7447.9|7445.1|7445.9|7443.1|40
1631895040000|2021-09-17 16:10:40|7447.7|7444.9|7447.5|7444.7|7447.7|7444.9|7446.9|7444.1|13
1631895050000|2021-09-17 16:10:50|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|7447.2|7444.4|1
1631895060000|2021-09-17 16:11:00|7446.9|7444.1|7447.7|7444.9|7447.9|7445.1|7446.9|7444.1|10
1631895070000|2021-09-17 16:11:10|7447.5|7444.7|7450.4|7447.6|7450.9|7448.1|7447.5|7444.7|60
1631895080000|2021-09-17 16:11:20|7450.9|7448.1|7450.5|7447.7|7450.9|7448.1|7449.5|7446.7|3
1631895090000|2021-09-17 16:11:30|||||||||1
1631895100000|2021-09-17 16:11:40|7450.9|7448.1|7450.9|7448.1|7450.9|7448.1|7450.7|7447.9|17
1631895110000|2021-09-17 16:11:50|7450.4|7447.6|7450.9|7448.1|7450.9|7448.1|7449.9|7447.1|20
1631895120000|2021-09-17 16:12:00|7451.2|7448.4|7453.9|7451.1|7453.9|7451.1|7451.2|7448.4|29
1631895130000|2021-09-17 16:12:10|7453.7|7450.9|7453.2|7450.4|7453.9|7451.1|7453.2|7450.4|32
1631895140000|2021-09-17 16:12:20|7453.4|7450.6|7453.2|7450.4|7453.4|7450.6|7453.2|7450.4|4
1631895150000|2021-09-17 16:12:30|7452.9|7450.1|7453.4|7450.6|7453.4|7450.6|7452.7|7449.9|10
1631895160000|2021-09-17 16:12:40|7453.2|7450.4|7455.9|7453.1|7456.9|7454.1|7451.9|7449.1|351
1631895170000|2021-09-17 16:12:50|7456.2|7453.4|7456.9|7454.1|7456.9|7454.1|7455.9|7453.1|98
1631895180000|2021-09-17 16:13:00|7456.4|7453.6|7458.9|7456.1|7458.9|7456.1|7455.9|7453.1|57
1631895190000|2021-09-17 16:13:10|||||||||27
1631895200000|2021-09-17 16:13:20|7459.2|7456.4|7459.9|7457.1|7459.9|7457.1|7458.9|7456.1|43
1631895210000|2021-09-17 16:13:30|7460|7457.2|7460.4|7457.6|7460.9|7458.1|7459.9|7457.1|41
1631895220000|2021-09-17 16:13:40|7460.9|7458.1|7460.2|7457.4|7460.9|7458.1|7459.9|7457.1|14
1631895230000|2021-09-17 16:13:50|7460.4|7457.6|7459.2|7456.4|7460.7|7457.9|7459.2|7456.4|7
1631895240000|2021-09-17 16:14:00|7458.9|7456.1|7458.9|7456.1|7459.9|7457.1|7458.2|7455.4|49
1631895250000|2021-09-17 16:14:10|7458.7|7455.9|7458.9|7456.1|7458.9|7456.1|7458.4|7455.6|61
1631895260000|2021-09-17 16:14:20|7459.2|7456.4|7459.9|7457.1|7459.9|7457.1|7458.9|7456.1|233
1631895270000|2021-09-17 16:14:30|7460.4|7457.6|7461.4|7458.6|7461.4|7458.6|7460.2|7457.4|30
1631895280000|2021-09-17 16:14:40|7461.9|7459.1|7460.9|7458.1|7461.9|7459.1|7460.9|7458.1|40
1631895290000|2021-09-17 16:14:50|7460.7|7457.9|7461.7|7458.9|7461.9|7459.1|7459.9|7457.1|8
1631895300000|2021-09-17 16:15:00|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|7461.9|7459.1|19
1631895310000|2021-09-17 16:15:10|7461.5|7458.7|7461.9|7459.1|7461.9|7459.1|7461.2|7458.4|15
1631895320000|2021-09-17 16:15:20|||||||||6
1631895330000|2021-09-17 16:15:30|7461.5|7458.7|7461.9|7459.1|7461.9|7459.1|7461.2|7458.4|70
1631895340000|2021-09-17 16:15:40|7461.5|7458.7|7461.9|7459.1|7461.9|7459.1|7460.9|7458.1|17
1631895350000|2021-09-17 16:15:50|7461.2|7458.4|7459.9|7457.1|7461.2|7458.4|7459.9|7457.1|16
1631895360000|2021-09-17 16:16:00|7460|7457.2|7461.5|7458.7|7461.9|7459.1|7459.9|7457.1|110
1631895370000|2021-09-17 16:16:10|7461.4|7458.6|7461.2|7458.4|7461.9|7459.1|7460.8|7458|13
1631895380000|2021-09-17 16:16:20|7460.8|7458|7460.8|7458|7460.8|7458|7460|7457.2|19
1631895390000|2021-09-17 16:16:30|7461.2|7458.4|7461.8|7459|7461.8|7459|7461.2|7458.4|13
1631895400000|2021-09-17 16:16:40|7461.2|7458.4|7461.8|7459|7461.8|7459|7461.2|7458.4|14
1631895410000|2021-09-17 16:16:50|7461.7|7458.9|7461.8|7459|7462.2|7459.4|7461.7|7458.9|18
1631895420000|2021-09-17 16:17:00|7461.5|7458.7|7462.2|7459.4|7462.2|7459.4|7461.5|7458.7|0
1631895430000|2021-09-17 16:17:10|7461.8|7459|7461.8|7459|7461.8|7459|7461.8|7459|6
1631895440000|2021-09-17 16:17:20|7462.8|7460|7461.8|7459|7462.8|7460|7461.8|7459|14
1631895450000|2021-09-17 16:17:30|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|7462.2|7459.4|3
1631895460000|2021-09-17 16:17:40|7462.5|7459.7|7461|7458.2|7462.5|7459.7|7460.8|7458|14
1631895470000|2021-09-17 16:17:50|7460.8|7458|7460.5|7457.7|7461|7458.2|7460.5|7457.7|0
1631895480000|2021-09-17 16:18:00|7460.8|7458|7461.8|7459|7462|7459.2|7460.5|7457.7|1
1631895490000|2021-09-17 16:18:10|7461.5|7458.7|7460.8|7458|7461.5|7458.7|7460.8|7458|4
1631895500000|2021-09-17 16:18:20|7460.5|7457.7|7460.8|7458|7460.8|7458|7460.2|7457.4|7
1631895510000|2021-09-17 16:18:30|7459.8|7457|7459.8|7457|7460.8|7458|7459.8|7457|14
1631895520000|2021-09-17 16:18:40|7459.5|7456.7|7459.8|7457|7459.8|7457|7458.8|7456|42
1631895530000|2021-09-17 16:18:50|7459.7|7456.9|7459.8|7457|7460.5|7457.7|7459.3|7456.5|301
1631895540000|2021-09-17 16:19:00|7460.5|7457.7|7460.8|7458|7461|7458.2|7459.8|7457|314
1631895550000|2021-09-17 16:19:10|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7460.5|7457.7|8
1631895560000|2021-09-17 16:19:20|7461|7458.2|7461.5|7458.7|7461.5|7458.7|7461|7458.2|5
1631895570000|2021-09-17 16:19:30|7461.2|7458.4|7461.2|7458.4|7461.2|7458.4|7460.8|7458|3
1631895580000|2021-09-17 16:19:40|7461.7|7458.9|7461.5|7458.7|7461.7|7458.9|7461.5|7458.7|8
1631895590000|2021-09-17 16:19:50|||||||||7
1631895600000|2021-09-17 16:20:00|7462.8|7460|7463.8|7461|7463.8|7461|7462.8|7460|68
1631895610000|2021-09-17 16:20:10|7463.2|7460.4|7462.8|7460|7463.2|7460.4|7462.8|7460|6
1631895620000|2021-09-17 16:20:20|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|7462.5|7459.7|2
1631895630000|2021-09-17 16:20:30|7462.8|7460|7462.8|7460|7462.8|7460|7462.2|7459.4|18
1631895640000|2021-09-17 16:20:40|7463.2|7460.4|7463.5|7460.7|7463.5|7460.7|7462.5|7459.7|70
1631895650000|2021-09-17 16:20:50|7462.8|7460|7463.8|7461|7463.8|7461|7462.8|7460|38
1631895660000|2021-09-17 16:21:00|7464.2|7461.4|7465.3|7462.5|7465.8|7463|7464.2|7461.4|48
1631895670000|2021-09-17 16:21:10|7464.8|7462|7464.8|7462|7464.8|7462|7464.8|7462|3
1631895680000|2021-09-17 16:21:20|7465|7462.2|7464.5|7461.7|7465|7462.2|7464.5|7461.7|31
1631895690000|2021-09-17 16:21:30|7464.8|7462|7463.8|7461|7464.8|7462|7463.8|7461|10
1631895700000|2021-09-17 16:21:40|7464.2|7461.4|7465|7462.2|7465|7462.2|7464.2|7461.4|7
1631895710000|2021-09-17 16:21:50|7465.8|7463|7465.3|7462.5|7465.8|7463|7465|7462.2|2
1631895720000|2021-09-17 16:22:00|7465.5|7462.7|7465.5|7462.7|7465.5|7462.7|7464.8|7462|37
1631895730000|2021-09-17 16:22:10|7465.3|7462.5|7465.2|7462.4|7465.5|7462.7|7464.8|7462|7
1631895740000|2021-09-17 16:22:20|7465|7462.2|7464.8|7462|7465.2|7462.4|7464.8|7462|36
1631895750000|2021-09-17 16:22:30|7464.5|7461.7|7464.8|7462|7465.5|7462.7|7464.5|7461.7|9
1631895760000|2021-09-17 16:22:40|7465|7462.2|7465.2|7462.4|7465.2|7462.4|7464.8|7462|6
1631895770000|2021-09-17 16:22:50|7466|7463.2|7465.8|7463|7466.2|7463.4|7465.8|7463|3
1631895780000|2021-09-17 16:23:00|7465.5|7462.7|7465.5|7462.7|7466.2|7463.4|7464.8|7462|10
1631895790000|2021-09-17 16:23:10|7465.3|7462.5|7464.8|7462|7465.3|7462.5|7464.5|7461.7|2
1631895800000|2021-09-17 16:23:20|7465.2|7462.4|7464.8|7462|7465.2|7462.4|7464.3|7461.5|17
1631895810000|2021-09-17 16:23:30|7465.2|7462.4|7465.5|7462.7|7465.8|7463|7465.2|7462.4|15
1631895830000|2021-09-17 16:23:50|7465.8|7463|7466.2|7463.4|7466.2|7463.4|7465.8|7463|10
1631895840000|2021-09-17 16:24:00|7466.5|7463.7|7466.3|7463.5|7467|7464.2|7466.3|7463.5|31
1631895850000|2021-09-17 16:24:10|7466.2|7463.4|7467.8|7465|7467.8|7465|7466.2|7463.4|3
1631895860000|2021-09-17 16:24:20|7467.5|7464.7|7467.5|7464.7|7467.5|7464.7|7467.3|7464.5|1
1631895870000|2021-09-17 16:24:30|7467.3|7464.5|7469.5|7466.7|7469.5|7466.7|7466.8|7464|37
1631895880000|2021-09-17 16:24:40|7469.8|7467|7472.2|7469.4|7472.2|7469.4|7469.8|7467|198
1631895890000|2021-09-17 16:24:50|7473.2|7470.4|7473.2|7470.4|7473.5|7470.7|7473.2|7470.4|66
1631895900000|2021-09-17 16:25:00|7473.5|7470.7|7473.5|7470.7|7474.8|7472|7473.2|7470.4|83
1631895910000|2021-09-17 16:25:10|7473.2|7470.4|7474.8|7472|7477.2|7474.4|7473.2|7470.4|509
1631895920000|2021-09-17 16:25:20|7475|7472.2|7472|7469.2|7475|7472.2|7472|7469.2|28
1631895930000|2021-09-17 16:25:30|7471.8|7469|7470.8|7468|7471.8|7469|7470.5|7467.7|22
1631895940000|2021-09-17 16:25:40|7470.5|7467.7|7469.5|7466.7|7470.5|7467.7|7468.5|7465.7|59
1631895950000|2021-09-17 16:25:50|7469.3|7466.5|7471.8|7469|7471.8|7469|7468.8|7466|82
1631895960000|2021-09-17 16:26:00|7472.8|7470|7474|7471.2|7474|7471.2|7472.8|7470|16
1631895970000|2021-09-17 16:26:10|7473.8|7471|7473.8|7471|7473.8|7471|7473.5|7470.7|2
1631895980000|2021-09-17 16:26:20|7473.9|7471.1|7474.5|7471.7|7474.8|7472|7473.9|7471.1|41
1631895990000|2021-09-17 16:26:30|7474.7|7471.9|7475.2|7472.4|7475.2|7472.4|7474.5|7471.7|20
1631896000000|2021-09-17 16:26:40|7474.8|7472|7474.5|7471.7|7474.8|7472|7473.5|7470.7|12
1631896010000|2021-09-17 16:26:50|7474.2|7471.4|7473.8|7471|7474.2|7471.4|7473.7|7470.9|25
1631896020000|2021-09-17 16:27:00|7473.5|7470.7|7474|7471.2|7474.2|7471.4|7473.5|7470.7|13
1631896030000|2021-09-17 16:27:10|7473.8|7471|7472.8|7470|7473.8|7471|7472.8|7470|11
1631896040000|2021-09-17 16:27:20|7472.5|7469.7|7472.8|7470|7473.5|7470.7|7472.5|7469.7|56
1631896050000|2021-09-17 16:27:30|7473|7470.2|7475.2|7472.4|7475.2|7472.4|7472.8|7470|56
1631896060000|2021-09-17 16:27:40|7474.8|7472|7474.7|7471.9|7475.2|7472.4|7474.5|7471.7|37
1631896070000|2021-09-17 16:27:50|7474.5|7471.7|7474|7471.2|7475.2|7472.4|7473.5|7470.7|17
1631896080000|2021-09-17 16:28:00|7473.5|7470.7|7473.8|7471|7474.8|7472|7473.5|7470.7|4
1631896090000|2021-09-17 16:28:10|7473.9|7471.1|7472.2|7469.4|7474.2|7471.4|7472.2|7469.4|66
1631896100000|2021-09-17 16:28:20|7472.5|7469.7|7471.8|7469|7472.5|7469.7|7471.8|7469|9
1631896110000|2021-09-17 16:28:30|7471.2|7468.4|7471.2|7468.4|7471.2|7468.4|7470.8|7468|24
1631896120000|2021-09-17 16:28:40|7470.5|7467.7|7469.8|7467|7470.5|7467.7|7469.8|7467|9
1631896130000|2021-09-17 16:28:50|7469.5|7466.7|7468|7465.2|7469.5|7466.7|7467.5|7464.7|31
1631896140000|2021-09-17 16:29:00|7468.5|7465.7|7468.8|7466|7468.8|7466|7468.5|7465.7|5
1631896150000|2021-09-17 16:29:10|7467.8|7465|7468.5|7465.7|7468.5|7465.7|7467.8|7465|14
1631896160000|2021-09-17 16:29:20|7467.8|7465|7467.5|7464.7|7467.8|7465|7467.5|7464.7|11
1631896170000|2021-09-17 16:29:30|7467.8|7465|7467.8|7465|7467.8|7465|7467.5|7464.7|2
1631896180000|2021-09-17 16:29:40|7468|7465.2|7467.5|7464.7|7468.8|7466|7467.5|7464.7|28
1631896190000|2021-09-17 16:29:50|7467.7|7464.9|7468.8|7466|7468.8|7466|7467.5|7464.7|57
1631896200000|2021-09-17 16:30:00|7468.5|7465.7|7470.2|7467.4|7470.8|7468|7468.5|7465.7|11
1631896210000|2021-09-17 16:30:10|7469.8|7467|7469.2|7466.4|7469.8|7467|7469|7466.2|19
1631896220000|2021-09-17 16:30:20|7470|7467.2|7469.5|7466.7|7470|7467.2|7469|7466.2|15
1631896230000|2021-09-17 16:30:30|7469.8|7467|7471.5|7468.7|7471.5|7468.7|7469.8|7467|18
1631896240000|2021-09-17 16:30:40|7471.2|7468.4|7470.5|7467.7|7471.2|7468.4|7470.5|7467.7|16
1631896250000|2021-09-17 16:30:50|7470.2|7467.4|7469.8|7467|7470.2|7467.4|7469.8|7467|8
1631896260000|2021-09-17 16:31:00|7469.5|7466.7|7473.2|7470.4|7473.8|7471|7469.5|7466.7|58
1631896270000|2021-09-17 16:31:10|7472.8|7470|7473.5|7470.7|7473.8|7471|7472.5|7469.7|7
1631896280000|2021-09-17 16:31:20|7474|7471.2|7471.8|7469|7474|7471.2|7471.8|7469|141
1631896290000|2021-09-17 16:31:30|7471.5|7468.7|7473.5|7470.7|7473.5|7470.7|7471.5|7468.7|13
1631896300000|2021-09-17 16:31:40|7474.2|7471.4|7474.8|7472|7474.8|7472|7474.2|7471.4|7
1631896310000|2021-09-17 16:31:50|7475.2|7472.4|7473.8|7471|7475.2|7472.4|7473.8|7471|26
1631896320000|2021-09-17 16:32:00|||||||||19
1631896330000|2021-09-17 16:32:10|||||||||18
1631896340000|2021-09-17 16:32:20|7474|7471.2|7474|7471.2|7474|7471.2|7473.8|7471|76
1631896350000|2021-09-17 16:32:30|7474.2|7471.4|7477.8|7475|7478.2|7475.4|7474.2|7471.4|59
1631896360000|2021-09-17 16:32:40|7477.2|7474.4|7477.2|7474.4|7477.2|7474.4|7476.8|7474|24
1631896370000|2021-09-17 16:32:50|7477.5|7474.7|7477.8|7475|7478|7475.2|7477.2|7474.4|30
1631896380000|2021-09-17 16:33:00|7477.5|7474.7|7478|7475.2|7478.2|7475.4|7477.5|7474.7|17
1631896390000|2021-09-17 16:33:10|7477.8|7475|7478.5|7475.7|7478.5|7475.7|7476.8|7474|65
1631896400000|2021-09-17 16:33:20|7478.2|7475.4|7477.8|7475|7478.2|7475.4|7477.8|7475|4
1631896410000|2021-09-17 16:33:30|7477.5|7474.7|7478.2|7475.4|7478.2|7475.4|7477|7474.2|20
1631896420000|2021-09-17 16:33:40|7478.5|7475.7|7477.5|7474.7|7478.5|7475.7|7477.5|7474.7|45
1631896430000|2021-09-17 16:33:50|7477.9|7475.1|7478.5|7475.7|7478.8|7476|7477.9|7475.1|7
1631896440000|2021-09-17 16:34:00|7478.8|7476|7478.2|7475.4|7478.8|7476|7477.8|7475|11
1631896450000|2021-09-17 16:34:10|7478.5|7475.7|7480.5|7477.7|7481|7478.2|7477.8|7475|96
1631896460000|2021-09-17 16:34:20|7480.7|7477.9|7481.2|7478.4|7481.7|7478.9|7480.5|7477.7|24
1631896470000|2021-09-17 16:34:30|7480.8|7478|7480|7477.2|7480.8|7478|7480|7477.2|49
1631896480000|2021-09-17 16:34:40|7479.8|7477|7485.5|7482.7|7485.8|7483|7479.8|7477|210
1631896490000|2021-09-17 16:34:50|7484.8|7482|7486|7483.2|7486|7483.2|7484.8|7482|43
1631896500000|2021-09-17 16:35:00|7485.5|7482.7|7486.2|7483.4|7488.5|7485.7|7485.5|7482.7|119
1631896510000|2021-09-17 16:35:10|7485.2|7482.4|7486.2|7483.4|7486.2|7483.4|7485.2|7482.4|44
1631896520000|2021-09-17 16:35:20|7486.5|7483.7|7485.2|7482.4|7486.5|7483.7|7485|7482.2|10
1631896530000|2021-09-17 16:35:30|7485|7482.2|7486.2|7483.4|7486.2|7483.4|7485|7482.2|28
1631896540000|2021-09-17 16:35:40|7486.5|7483.7|7487.5|7484.7|7487.5|7484.7|7486.5|7483.7|12
1631896550000|2021-09-17 16:35:50|7487|7484.2|7487.2|7484.4|7487.2|7484.4|7486.8|7484|6
1631896560000|2021-09-17 16:36:00|7487.8|7485|7488|7485.2|7488.5|7485.7|7487.8|7485|55
1631896570000|2021-09-17 16:36:10|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7488|7485.2|23
1631896580000|2021-09-17 16:36:20|7487.2|7484.4|7487.5|7484.7|7488.2|7485.4|7487.2|7484.4|32
1631896590000|2021-09-17 16:36:30|7487.2|7484.4|7486.2|7483.4|7487.2|7484.4|7486.2|7483.4|27
1631896600000|2021-09-17 16:36:40|7486|7483.2|7486.2|7483.4|7486.2|7483.4|7486|7483.2|30
1631896610000|2021-09-17 16:36:50|7485.8|7483|7486.2|7483.4|7486.8|7484|7485.8|7483|49
1631896620000|2021-09-17 16:37:00|7485.8|7483|7489.5|7486.7|7489.5|7486.7|7485.8|7483|68
1631896630000|2021-09-17 16:37:10|7488.8|7486|7488.2|7485.4|7488.8|7486|7488.2|7485.4|11
1631896640000|2021-09-17 16:37:20|7488.5|7485.7|7487.5|7484.7|7488.5|7485.7|7487.5|7484.7|29
1631896650000|2021-09-17 16:37:30|7487.2|7484.4|7489.2|7486.4|7489.2|7486.4|7487.2|7484.4|24
1631896660000|2021-09-17 16:37:40|7490.2|7487.4|7490.2|7487.4|7491.2|7488.4|7490.2|7487.4|59
1631896670000|2021-09-17 16:37:50|7490.5|7487.7|7490.5|7487.7|7491.2|7488.4|7490.2|7487.4|13
1631896680000|2021-09-17 16:38:00|7490.7|7487.9|7491.2|7488.4|7491.7|7488.9|7490.2|7487.4|38
1631896690000|2021-09-17 16:38:10|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|9
1631896700000|2021-09-17 16:38:20|7491.2|7488.4|7491.8|7489|7492|7489.2|7491.2|7488.4|4
1631896710000|2021-09-17 16:38:30|7491.2|7488.4|7491.2|7488.4|7492.2|7489.4|7490.5|7487.7|13
1631896720000|2021-09-17 16:38:40|7491|7488.2|7491.2|7488.4|7491.2|7488.4|7490.5|7487.7|2
1631896730000|2021-09-17 16:38:50|7491.5|7488.7|7492|7489.2|7492.2|7489.4|7491.5|7488.7|28
1631896740000|2021-09-17 16:39:00|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7491.7|7488.9|73
1631896750000|2021-09-17 16:39:10|||||||||3
1631896760000|2021-09-17 16:39:20|7493.2|7490.4|7492|7489.2|7493.2|7490.4|7491.5|7488.7|14
1631896770000|2021-09-17 16:39:30|7491.8|7489|7492.2|7489.4|7492.2|7489.4|7491.5|7488.7|5
1631896780000|2021-09-17 16:39:40|7492.5|7489.7|7492.2|7489.4|7492.7|7489.9|7492.2|7489.4|24
1631896790000|2021-09-17 16:39:50|7492.5|7489.7|7492.8|7490|7492.8|7490|7492.5|7489.7|12
1631896800000|2021-09-17 16:40:00|7492.5|7489.7|7492.5|7489.7|7493.2|7490.4|7492.5|7489.7|62
1631896810000|2021-09-17 16:40:10|7492.8|7490|7493.2|7490.4|7493.2|7490.4|7492.5|7489.7|35
1631896820000|2021-09-17 16:40:20|7493|7490.2|7492.5|7489.7|7493|7490.2|7492.5|7489.7|10
1631896830000|2021-09-17 16:40:30|7493|7490.2|7493.8|7491|7493.8|7491|7492.8|7490|36
1631896840000|2021-09-17 16:40:40|7493.4|7490.6|7491.5|7488.7|7493.4|7490.6|7491.5|7488.7|19
1631896850000|2021-09-17 16:40:50|7491|7488.2|7490.8|7488|7491.2|7488.4|7490.8|7488|197
1631896860000|2021-09-17 16:41:00|7490.5|7487.7|7490.5|7487.7|7491|7488.2|7490.5|7487.7|30
1631896870000|2021-09-17 16:41:10|7491.2|7488.4|7492|7489.2|7492.5|7489.7|7491.2|7488.4|14
1631896880000|2021-09-17 16:41:20|7492.2|7489.4|7491.5|7488.7|7492.2|7489.4|7491.5|7488.7|38
1631896890000|2021-09-17 16:41:30|7491.2|7488.4|7490.2|7487.4|7491.2|7488.4|7490.2|7487.4|137
1631896900000|2021-09-17 16:41:40|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|16
1631896910000|2021-09-17 16:41:50|7491|7488.2|7491.2|7488.4|7491.2|7488.4|7491|7488.2|15
1631896920000|2021-09-17 16:42:00|7491.8|7489|7491.4|7488.6|7492|7489.2|7491.2|7488.4|6
1631896930000|2021-09-17 16:42:10|7492.2|7489.4|7490.5|7487.7|7492.2|7489.4|7490.5|7487.7|32
1631896940000|2021-09-17 16:42:20|7491.2|7488.4|7491.2|7488.4|7491.5|7488.7|7491.2|7488.4|36
1631896950000|2021-09-17 16:42:30|||||||||1
1631896960000|2021-09-17 16:42:40|||||||||9
1631896970000|2021-09-17 16:42:50|7491.6|7488.8|7492.2|7489.4|7492.2|7489.4|7491.6|7488.8|13
1631896980000|2021-09-17 16:43:00|7492.6|7489.8|7492.5|7489.7|7493.2|7490.4|7492.5|7489.7|23
1631896990000|2021-09-17 16:43:10|7492.2|7489.4|7492.2|7489.4|7493.2|7490.4|7492.2|7489.4|15
1631897000000|2021-09-17 16:43:20|7491.9|7489.1|7491.2|7488.4|7491.9|7489.1|7491.2|7488.4|11
1631897010000|2021-09-17 16:43:30|7492.2|7489.4|7492.7|7489.9|7492.7|7489.9|7492.2|7489.4|13
1631897020000|2021-09-17 16:43:40|7493.2|7490.4|7492.5|7489.7|7493.2|7490.4|7491.9|7489.1|13
1631897030000|2021-09-17 16:43:50|7492.2|7489.4|7492.5|7489.7|7493.2|7490.4|7492.2|7489.4|7
1631897040000|2021-09-17 16:44:00|7492.7|7489.9|7492.2|7489.4|7493.2|7490.4|7491.7|7488.9|42
1631897050000|2021-09-17 16:44:10|7491.7|7488.9|7491.5|7488.7|7492.2|7489.4|7491.5|7488.7|11
1631897060000|2021-09-17 16:44:20|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|4
1631897070000|2021-09-17 16:44:30|7491|7488.2|7490.2|7487.4|7491.5|7488.7|7489.2|7486.4|275
1631897080000|2021-09-17 16:44:40|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|31
1631897090000|2021-09-17 16:44:50|7490|7487.2|7489.5|7486.7|7490.3|7487.5|7489.5|7486.7|20
1631897100000|2021-09-17 16:45:00|7489.8|7487|7491.8|7489|7492|7489.2|7489.8|7487|24
1631897110000|2021-09-17 16:45:10|7491.2|7488.4|7491|7488.2|7491.2|7488.4|7490.5|7487.7|17
1631897120000|2021-09-17 16:45:20|7491.2|7488.4|7491.8|7489|7492.5|7489.7|7491|7488.2|24
1631897130000|2021-09-17 16:45:30|7491.2|7488.4|7490.5|7487.7|7491.2|7488.4|7490.5|7487.7|15
1631897140000|2021-09-17 16:45:40|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|9
1631897150000|2021-09-17 16:45:50|7490.5|7487.7|7490|7487.2|7490.5|7487.7|7489.8|7487|16
1631897160000|2021-09-17 16:46:00|7490.2|7487.4|7487.8|7485|7490.2|7487.4|7487.8|7485|47
1631897170000|2021-09-17 16:46:10|7488|7485.2|7487.8|7485|7488.5|7485.7|7487.8|7485|13
1631897180000|2021-09-17 16:46:20|||||||||1
1631897190000|2021-09-17 16:46:30|||||||||3
1631897200000|2021-09-17 16:46:40|7487.4|7484.6|7486.3|7483.5|7487.5|7484.7|7485.3|7482.5|83
1631897210000|2021-09-17 16:46:50|7485.8|7483|7484.3|7481.5|7485.8|7483|7483.8|7481|54
1631897220000|2021-09-17 16:47:00|7484.5|7481.7|7485.5|7482.7|7485.8|7483|7484.5|7481.7|12
1631897230000|2021-09-17 16:47:10|7485.8|7483|7486.5|7483.7|7486.5|7483.7|7485.8|7483|32
1631897240000|2021-09-17 16:47:20|7486.1|7483.3|7486.5|7483.7|7486.5|7483.7|7485.5|7482.7|33
1631897250000|2021-09-17 16:47:30|7485.8|7483|7485.5|7482.7|7485.8|7483|7485.5|7482.7|3
1631897260000|2021-09-17 16:47:40|7485.8|7483|7485.5|7482.7|7485.8|7483|7484.8|7482|87
1631897270000|2021-09-17 16:47:50|7484.8|7482|7483.8|7481|7484.8|7482|7483.8|7481|25
1631897280000|2021-09-17 16:48:00|7483.5|7480.7|7483.8|7481|7483.8|7481|7483.5|7480.7|10
1631897290000|2021-09-17 16:48:10|7483.4|7480.6|7482.8|7480|7483.4|7480.6|7482.8|7480|22
1631897300000|2021-09-17 16:48:20|7483.2|7480.4|7483.5|7480.7|7484.3|7481.5|7483.2|7480.4|30
1631897310000|2021-09-17 16:48:30|7482.8|7480|7482.8|7480|7482.8|7480|7481.8|7479|39
1631897320000|2021-09-17 16:48:40|7483.3|7480.5|7482.8|7480|7483.5|7480.7|7482.8|7480|6
1631897330000|2021-09-17 16:48:50|7483.3|7480.5|7482.8|7480|7483.3|7480.5|7482.8|7480|7
1631897340000|2021-09-17 16:49:00|7483|7480.2|7484.5|7481.7|7485.2|7482.4|7483|7480.2|86
1631897350000|2021-09-17 16:49:10|7484.3|7481.5|7484.5|7481.7|7484.5|7481.7|7484.3|7481.5|3
1631897360000|2021-09-17 16:49:20|7484.8|7482|7484.8|7482|7484.8|7482|7484.8|7482|4
1631897370000|2021-09-17 16:49:30|7484.5|7481.7|7482.8|7480|7484.5|7481.7|7482.8|7480|44
1631897380000|2021-09-17 16:49:40|7483|7480.2|7483|7480.2|7483.5|7480.7|7482.8|7480|13
1631897390000|2021-09-17 16:49:50|7483.5|7480.7|7483|7480.2|7483.5|7480.7|7483|7480.2|1
1631897400000|2021-09-17 16:50:00|7483.2|7480.4|7485.5|7482.7|7486.5|7483.7|7483.2|7480.4|61
1631897410000|2021-09-17 16:50:10|||||||||2
1631897420000|2021-09-17 16:50:20|7486.2|7483.4|7485.7|7482.9|7486.2|7483.4|7485.5|7482.7|54
1631897430000|2021-09-17 16:50:30|7486|7483.2|7485.5|7482.7|7486|7483.2|7485.5|7482.7|24
1631897440000|2021-09-17 16:50:40|||||||||1
1631897450000|2021-09-17 16:50:50|7486|7483.2|7486.2|7483.4|7486.2|7483.4|7485.5|7482.7|9
1631897460000|2021-09-17 16:51:00|7486.5|7483.7|7486.2|7483.4|7486.5|7483.7|7485.5|7482.7|11
1631897470000|2021-09-17 16:51:10|7486.5|7483.7|7486|7483.2|7487.2|7484.4|7486|7483.2|17
1631897480000|2021-09-17 16:51:20|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|7486|7483.2|6
1631897490000|2021-09-17 16:51:30|7486.5|7483.7|7485.7|7482.9|7486.5|7483.7|7485.7|7482.9|10
1631897500000|2021-09-17 16:51:40|7486.2|7483.4|7485.2|7482.4|7486.2|7483.4|7484.8|7482|6
1631897510000|2021-09-17 16:51:50|7485|7482.2|7485|7482.2|7485.5|7482.7|7485|7482.2|8
1631897520000|2021-09-17 16:52:00|7484.8|7482|7486.2|7483.4|7486.2|7483.4|7484.2|7481.4|42
1631897530000|2021-09-17 16:52:10|7485.5|7482.7|7486.2|7483.4|7486.2|7483.4|7485.5|7482.7|16
1631897540000|2021-09-17 16:52:20|7486.5|7483.7|7486.5|7483.7|7487.2|7484.4|7486.5|7483.7|4
1631897550000|2021-09-17 16:52:30|7486.2|7483.4|7487.5|7484.7|7487.5|7484.7|7486.2|7483.4|41
1631897560000|2021-09-17 16:52:40|7487.2|7484.4|7486.2|7483.4|7487.2|7484.4|7486.2|7483.4|17
1631897570000|2021-09-17 16:52:50|7486.5|7483.7|7487|7484.2|7487.5|7484.7|7486.5|7483.7|16
1631897580000|2021-09-17 16:53:00|7487.2|7484.4|7486.5|7483.7|7487.2|7484.4|7486.5|7483.7|3
1631897590000|2021-09-17 16:53:10|7486.8|7484|7486.8|7484|7486.8|7484|7486.2|7483.4|11
1631897600000|2021-09-17 16:53:20|7486.5|7483.7|7486.8|7484|7486.8|7484|7486.5|7483.7|1
1631897610000|2021-09-17 16:53:30|7486.5|7483.7|7488.4|7485.6|7488.5|7485.7|7486.5|7483.7|22
1631897620000|2021-09-17 16:53:40|7489|7486.2|7489.5|7486.7|7489.5|7486.7|7489|7486.2|14
1631897630000|2021-09-17 16:53:50|7489.2|7486.4|7488.7|7485.9|7489.2|7486.4|7488.2|7485.4|4
1631897640000|2021-09-17 16:54:00|7488.5|7485.7|7486.5|7483.7|7489.5|7486.7|7486.5|7483.7|31
1631897650000|2021-09-17 16:54:10|7486.2|7483.4|7486.5|7483.7|7486.5|7483.7|7486|7483.2|5
1631897660000|2021-09-17 16:54:20|7486.2|7483.4|7485.8|7483|7486.5|7483.7|7485.8|7483|5
1631897670000|2021-09-17 16:54:30|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|19
1631897680000|2021-09-17 16:54:40|7486|7483.2|7485.2|7482.4|7486.2|7483.4|7485.2|7482.4|8
1631897690000|2021-09-17 16:54:50|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|7485.5|7482.7|4
1631897700000|2021-09-17 16:55:00|7485.2|7482.4|7486.8|7484|7486.8|7484|7485.2|7482.4|12
1631897710000|2021-09-17 16:55:10|7487.1|7484.3|7487.5|7484.7|7487.5|7484.7|7487.1|7484.3|13
1631897720000|2021-09-17 16:55:20|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|1
1631897730000|2021-09-17 16:55:30|7486.8|7484|7486.2|7483.4|7486.8|7484|7485.8|7483|40
1631897740000|2021-09-17 16:55:40|7485.5|7482.7|7485|7482.2|7486|7483.2|7485|7482.2|12
1631897750000|2021-09-17 16:55:50|7484.5|7481.7|7482.2|7479.4|7484.5|7481.7|7481.8|7479|131
1631897760000|2021-09-17 16:56:00|7482.5|7479.7|7481.2|7478.4|7482.5|7479.7|7481.2|7478.4|93
1631897770000|2021-09-17 16:56:10|7481.5|7478.7|7477|7474.2|7481.5|7478.7|7477|7474.2|101
1631897780000|2021-09-17 16:56:20|7477.2|7474.4|7477.5|7474.7|7477.5|7474.7|7476.8|7474|41
1631897790000|2021-09-17 16:56:30|7477.8|7475|7477.8|7475|7477.8|7475|7477.5|7474.7|42
1631897800000|2021-09-17 16:56:40|7477.5|7474.7|7476.8|7474|7477.5|7474.7|7476.8|7474|2
1631897810000|2021-09-17 16:56:50|7476.5|7473.7|7474.8|7472|7476.8|7474|7474.8|7472|15
1631897820000|2021-09-17 16:57:00|7475.2|7472.4|7477.8|7475|7477.8|7475|7475.2|7472.4|59
1631897830000|2021-09-17 16:57:10|7477.5|7474.7|7476.5|7473.7|7477.5|7474.7|7476.5|7473.7|6
1631897840000|2021-09-17 16:57:20|7476.8|7474|7476.1|7473.3|7477|7474.2|7476.1|7473.3|6
1631897850000|2021-09-17 16:57:30|7475.5|7472.7|7475.8|7473|7476.5|7473.7|7475.5|7472.7|4
1631897860000|2021-09-17 16:57:40|7476|7473.2|7474.8|7472|7476.8|7474|7474.8|7472|7
1631897870000|2021-09-17 16:57:50|7474.3|7471.5|7473.5|7470.7|7474.3|7471.5|7473.3|7470.5|10
1631897880000|2021-09-17 16:58:00|7473.8|7471|7474.8|7472|7475.8|7473|7473.8|7471|157
1631897890000|2021-09-17 16:58:10|7475|7472.2|7475.3|7472.5|7475.3|7472.5|7474.8|7472|8
1631897900000|2021-09-17 16:58:20|7475.8|7473|7474.8|7472|7475.8|7473|7474.8|7472|7
1631897910000|2021-09-17 16:58:30|7473.8|7471|7473.3|7470.5|7473.8|7471|7472.8|7470|32
1631897920000|2021-09-17 16:58:40|7473.1|7470.3|7473.8|7471|7474.5|7471.7|7472.8|7470|11
1631897930000|2021-09-17 16:58:50|7474|7471.2|7475.5|7472.7|7475.5|7472.7|7474|7471.2|4
1631897940000|2021-09-17 16:59:00|||||||||4
1631897950000|2021-09-17 16:59:10|7475.8|7473|7477.5|7474.7|7477.5|7474.7|7475.8|7473|9
1631897960000|2021-09-17 16:59:20|7477.1|7474.3|7475.8|7473|7477.1|7474.3|7475.8|7473|11
1631897970000|2021-09-17 16:59:30|7474.8|7472|7473.8|7471|7474.8|7472|7473.8|7471|12
1631897980000|2021-09-17 16:59:40|7474|7471.2|7473.8|7471|7474|7471.2|7473.5|7470.7|6
1631897990000|2021-09-17 16:59:50|7473|7470.2|7473.2|7470.4|7473.3|7470.5|7472.8|7470|13
1631898000000|2021-09-17 17:00:00|7473.5|7470.7|7473.5|7470.7|7474|7471.2|7472.8|7470|28
1631898010000|2021-09-17 17:00:10|7473.2|7470.4|7470.5|7467.7|7473.2|7470.4|7467.5|7461.1|368
1631898020000|2021-09-17 17:00:20|7470.8|7468|7472.8|7470|7473.5|7470.7|7470.8|7468|21
1631898030000|2021-09-17 17:00:30|7473|7470.2|7472.5|7469.7|7473.3|7470.5|7471.8|7469|58
1631898040000|2021-09-17 17:00:40|||||||||10
1631898050000|2021-09-17 17:00:50|7471.8|7469|7469.2|7466.4|7471.8|7469|7468.8|7466|17
1631898060000|2021-09-17 17:01:00|7469.8|7467|7470.5|7467.7|7471|7468.2|7469.8|7467|11
1631898070000|2021-09-17 17:01:10|7470.7|7467.9|7470.2|7467.4|7471.2|7468.4|7470.2|7467.4|9
1631898080000|2021-09-17 17:01:20|7469.8|7467|7469.8|7467|7470.5|7467.7|7469.5|7466.7|15
1631898090000|2021-09-17 17:01:30|7470|7467.2|7469|7466.2|7470|7467.2|7468.7|7465.9|33
1631898100000|2021-09-17 17:01:40|7468.8|7466|7468|7465.2|7469.3|7466.5|7467.5|7464.7|27
1631898110000|2021-09-17 17:01:50|7467.5|7464.7|7468|7465.2|7468.5|7465.7|7467.2|7464.4|7
1631898120000|2021-09-17 17:02:00|7468.3|7465.5|7470.5|7467.7|7470.5|7467.7|7467.8|7465|90
1631898130000|2021-09-17 17:02:10|7470.3|7467.5|7467.5|7464.7|7470.3|7467.5|7467|7464.2|16
1631898140000|2021-09-17 17:02:20|7467.8|7465|7467.8|7465|7468.5|7465.7|7467.3|7464.5|5
1631898150000|2021-09-17 17:02:30|7467.5|7464.7|7465|7462.2|7467.5|7464.7|7464.3|7461.5|23
1631898160000|2021-09-17 17:02:40|7464.8|7462|7463.8|7461|7464.8|7462|7463.5|7460.7|11
1631898170000|2021-09-17 17:02:50|7464|7461.2|7464.8|7462|7465|7462.2|7463.8|7461|7
1631898180000|2021-09-17 17:03:00|7465|7462.2|7464.8|7462|7465|7462.2|7464.8|7462|8
1631898190000|2021-09-17 17:03:10|7464.5|7461.7|7463.8|7461|7464.5|7461.7|7463.8|7461|24
1631898200000|2021-09-17 17:03:20|7463.5|7460.7|7463.1|7460.3|7463.5|7460.7|7462.8|7460|10
1631898210000|2021-09-17 17:03:30|7463.8|7461|7465.1|7462.3|7465.5|7462.7|7463.8|7461|12
1631898220000|2021-09-17 17:03:40|7465.5|7462.7|7465|7462.2|7465.5|7462.7|7465|7462.2|27
1631898230000|2021-09-17 17:03:50|7465.1|7462.3|7463.8|7461|7465.1|7462.3|7463.8|7461|11
1631898240000|2021-09-17 17:04:00|7463.5|7460.7|7463|7460.2|7463.5|7460.7|7459.8|7457|94
1631898250000|2021-09-17 17:04:10|7462.8|7460|7462.8|7460|7463.8|7461|7462.5|7459.7|29
1631898260000|2021-09-17 17:04:20|7462|7459.2|7462.1|7459.3|7462.5|7459.7|7461.8|7459|19
1631898270000|2021-09-17 17:04:30|7462.5|7459.7|7462|7459.2|7462.5|7459.7|7462|7459.2|5
1631898280000|2021-09-17 17:04:40|7462.8|7460|7463.5|7460.7|7464.5|7461.7|7462.5|7459.7|85
1631898290000|2021-09-17 17:04:50|7463.8|7461|7462.5|7459.7|7464|7461.2|7462.5|7459.7|9
1631898300000|2021-09-17 17:05:00|7462.1|7459.3|7466.6|7463.8|7466.6|7463.8|7461.5|7458.7|64
1631898310000|2021-09-17 17:05:10|7466.5|7463.7|7464.5|7461.7|7466.5|7463.7|7464.5|7461.7|13
1631898320000|2021-09-17 17:05:20|7465.5|7462.7|7466.5|7463.7|7468|7465.2|7465.5|7462.7|50
1631898330000|2021-09-17 17:05:30|7466.1|7463.3|7468.1|7465.3|7468.8|7466|7466.1|7463.3|45
1631898340000|2021-09-17 17:05:40|7468.5|7465.7|7469.5|7466.7|7469.5|7466.7|7468.5|7465.7|16
1631898350000|2021-09-17 17:05:50|7469.6|7466.8|7470.1|7467.3|7470.1|7467.3|7469.5|7466.7|10
1631898360000|2021-09-17 17:06:00|7470.5|7467.7|7470.5|7467.7|7470.6|7467.8|7469.5|7466.7|28
1631898370000|2021-09-17 17:06:10|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|15
1631898380000|2021-09-17 17:06:20|7469.5|7466.7|7470.8|7468|7471.1|7468.3|7468.5|7465.7|23
1631898390000|2021-09-17 17:06:30|7471.5|7468.7|7471.5|7468.7|7472.5|7469.7|7471.5|7468.7|38
1631898400000|2021-09-17 17:06:40|7470.8|7468|7471.1|7468.3|7471.1|7468.3|7470.8|7468|7
1631898410000|2021-09-17 17:06:50|7470.6|7467.8|7471.1|7468.3|7471.1|7468.3|7470.5|7467.7|12
1631898420000|2021-09-17 17:07:00|7471.5|7468.7|7470.6|7467.8|7472.5|7469.7|7470.5|7467.7|30
1631898430000|2021-09-17 17:07:10|7470.5|7467.7|7470.5|7467.7|7470.6|7467.8|7470.5|7467.7|5
1631898440000|2021-09-17 17:07:20|7470.6|7467.8|7471.5|7468.7|7471.5|7468.7|7470.6|7467.8|19
1631898450000|2021-09-17 17:07:30|7471.8|7469|7473.5|7470.7|7474.1|7471.3|7471.8|7469|37
1631898460000|2021-09-17 17:07:40|7473.1|7470.3|7470.6|7467.8|7473.1|7470.3|7470.6|7467.8|18
1631898470000|2021-09-17 17:07:50|7470.5|7467.7|7469.8|7467|7471.1|7468.3|7469.6|7466.8|4
1631898480000|2021-09-17 17:08:00|7470.1|7467.3|7470.5|7467.7|7471.1|7468.3|7469.6|7466.8|18
1631898490000|2021-09-17 17:08:10|7470.1|7467.3|7470.1|7467.3|7470.1|7467.3|7469.1|7466.3|15
1631898500000|2021-09-17 17:08:20|7469.6|7466.8|7470.1|7467.3|7470.1|7467.3|7469.5|7466.7|11
1631898510000|2021-09-17 17:08:30|7470.5|7467.7|7469.1|7466.3|7470.5|7467.7|7468.5|7465.7|31
1631898520000|2021-09-17 17:08:40|7468.6|7465.8|7469.1|7466.3|7469.5|7466.7|7468.5|7465.7|4
1631898530000|2021-09-17 17:08:50|7469|7466.2|7469.6|7466.8|7469.6|7466.8|7469|7466.2|3
1631898540000|2021-09-17 17:09:00|7470|7467.2|7468.8|7466|7470|7467.2|7468.8|7466|9
1631898550000|2021-09-17 17:09:10|7469.1|7466.3|7469|7466.2|7469.1|7466.3|7468.5|7465.7|2
1631898560000|2021-09-17 17:09:20|7468.5|7465.7|7469.1|7466.3|7469.1|7466.3|7468.5|7465.7|0
1631898570000|2021-09-17 17:09:30|7469.5|7466.7|7469.5|7466.7|7469.8|7467|7468.8|7466|13
1631898580000|2021-09-17 17:09:40|7469.6|7466.8|7469.1|7466.3|7470.1|7467.3|7469.1|7466.3|7
1631898590000|2021-09-17 17:09:50|7470|7467.2|7474.1|7471.3|7475.1|7472.3|7469.8|7467|518
1631898600000|2021-09-17 17:10:00|7474.5|7471.7|7476.5|7473.7|7478.6|7475.8|7474.5|7471.7|97
1631898610000|2021-09-17 17:10:10|7476.6|7473.8|7476.5|7473.7|7477.1|7474.3|7476.5|7473.7|11
1631898620000|2021-09-17 17:10:20|7476.1|7473.3|7476.6|7473.8|7477.1|7474.3|7476|7473.2|15
1631898630000|2021-09-17 17:10:30|7476.8|7474|7477|7474.2|7477.1|7474.3|7476.5|7473.7|19
1631898640000|2021-09-17 17:10:40|7477.1|7474.3|7478.1|7475.3|7478.1|7475.3|7477|7474.2|57
1631898650000|2021-09-17 17:10:50|7478.4|7475.6|7479.1|7476.3|7479.1|7476.3|7478.4|7475.6|19
1631898660000|2021-09-17 17:11:00|7478.8|7476|7479.1|7476.3|7480.1|7477.3|7478.4|7475.6|24
1631898670000|2021-09-17 17:11:10|7479.4|7476.6|7479.8|7477|7480.1|7477.3|7479.4|7476.6|7
1631898680000|2021-09-17 17:11:20|7479.6|7476.8|7481.1|7478.3|7481.1|7478.3|7479.1|7476.3|95
1631898690000|2021-09-17 17:11:30|7481.4|7478.6|7481.1|7478.3|7481.4|7478.6|7480.9|7478.1|25
1631898700000|2021-09-17 17:11:40|7480.4|7477.6|7478.4|7475.6|7480.4|7477.6|7478.4|7475.6|60
1631898710000|2021-09-17 17:11:50|7478.6|7475.8|7478.4|7475.6|7478.6|7475.8|7477.4|7474.6|12
1631898720000|2021-09-17 17:12:00|7478.1|7475.3|7477.1|7474.3|7478.1|7475.3|7476.4|7473.6|20
1631898730000|2021-09-17 17:12:10|7477.4|7474.6|7475.9|7473.1|7477.4|7474.6|7475.9|7473.1|19
1631898740000|2021-09-17 17:12:20|7476.1|7473.3|7474.4|7471.6|7476.1|7473.3|7474.4|7471.6|5
1631898750000|2021-09-17 17:12:30|7474.6|7471.8|7475.1|7472.3|7475.1|7472.3|7474.4|7471.6|2
1631898760000|2021-09-17 17:12:40|7474.8|7472|7474.4|7471.6|7474.8|7472|7474.4|7471.6|2
1631898770000|2021-09-17 17:12:50|7474.1|7471.3|7474.4|7471.6|7474.4|7471.6|7473.1|7470.3|12
1631898780000|2021-09-17 17:13:00|7473.8|7471|7473.1|7470.3|7473.8|7471|7473.1|7470.3|14
1631898790000|2021-09-17 17:13:10|7474.1|7471.3|7474.4|7471.6|7474.4|7471.6|7474.1|7471.3|11
1631898800000|2021-09-17 17:13:20|7474.1|7471.3|7474.4|7471.6|7474.4|7471.6|7473.8|7471|5
1631898810000|2021-09-17 17:13:30|7474.1|7471.3|7474.1|7471.3|7474.4|7471.6|7474.1|7471.3|14
1631898820000|2021-09-17 17:13:40|7473.8|7471|7474.1|7471.3|7474.1|7471.3|7473.4|7470.6|8
1631898830000|2021-09-17 17:13:50|7474.4|7471.6|7475.1|7472.3|7475.1|7472.3|7474.1|7471.3|8
1631898840000|2021-09-17 17:14:00|7476.1|7473.3|7476.9|7474.1|7477.4|7474.6|7475.9|7473.1|20
1631898850000|2021-09-17 17:14:10|7477.1|7474.3|7478.4|7475.6|7478.9|7476.1|7477.1|7474.3|14
1631898860000|2021-09-17 17:14:20|7478.6|7475.8|7478.8|7476|7478.9|7476.1|7478.4|7475.6|21
1631898870000|2021-09-17 17:14:30|7478.4|7475.6|7477.1|7474.3|7478.4|7475.6|7477.1|7474.3|3
1631898880000|2021-09-17 17:14:40|7476.9|7474.1|7477.1|7474.3|7477.8|7475|7476.9|7474.1|12
1631898890000|2021-09-17 17:14:50|7476.9|7474.1|7476.9|7474.1|7476.9|7474.1|7476.8|7474|3
1631898900000|2021-09-17 17:15:00|7477.1|7474.3|7478.4|7475.6|7479.4|7476.6|7477.1|7474.3|22
1631898910000|2021-09-17 17:15:10|7478.6|7475.8|7478.6|7475.8|7479.4|7476.6|7478.6|7475.8|8
1631898920000|2021-09-17 17:15:20|7479.1|7476.3|7478.4|7475.6|7479.1|7476.3|7478.1|7475.3|14
1631898930000|2021-09-17 17:15:30|7479.1|7476.3|7479.6|7476.8|7480.1|7477.3|7478.4|7475.6|36
1631898940000|2021-09-17 17:15:40|7479.8|7477|7479.4|7476.6|7480.1|7477.3|7479.1|7476.3|67
1631898950000|2021-09-17 17:15:50|7479.1|7476.3|7481.1|7478.3|7481.4|7478.6|7478.3|7475.5|76
1631898960000|2021-09-17 17:16:00|7480.8|7478|7479.1|7476.3|7480.8|7478|7478.4|7475.6|78
1631898970000|2021-09-17 17:16:10|7479.4|7476.6|7478.6|7475.8|7479.6|7476.8|7478.1|7475.3|51
1631898980000|2021-09-17 17:16:20|7479.1|7476.3|7479.1|7476.3|7479.6|7476.8|7479.1|7476.3|174
1631898990000|2021-09-17 17:16:30|7479.4|7476.6|7479.6|7476.8|7480.4|7477.6|7479.1|7476.3|27
1631899000000|2021-09-17 17:16:40|7479.8|7477|7479.1|7476.3|7480.1|7477.3|7479.1|7476.3|2
1631899010000|2021-09-17 17:16:50|7478.8|7476|7478.4|7475.6|7479.1|7476.3|7478.1|7475.3|16
1631899020000|2021-09-17 17:17:00|7478.1|7475.3|7478.4|7475.6|7479.8|7477|7478.1|7475.3|13
1631899030000|2021-09-17 17:17:10|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|7478.1|7475.3|2
1631899050000|2021-09-17 17:17:30|||||||||27
1631899060000|2021-09-17 17:17:40|7477.8|7475|7476.6|7473.8|7477.8|7475|7476.4|7473.6|29
1631899070000|2021-09-17 17:17:50|7477.1|7474.3|7477.4|7474.6|7477.4|7474.6|7476.9|7474.1|4
1631899080000|2021-09-17 17:18:00|7477.6|7474.8|7478.1|7475.3|7478.1|7475.3|7477.6|7474.8|6
1631899090000|2021-09-17 17:18:10|7477.6|7474.8|7478.1|7475.3|7478.1|7475.3|7477.6|7474.8|1
1631899100000|2021-09-17 17:18:20|7478.8|7476|7478.8|7476|7479.4|7476.6|7478.8|7476|14
1631899110000|2021-09-17 17:18:30|7478.1|7475.3|7477.6|7474.8|7478.4|7475.6|7477.4|7474.6|10
1631899120000|2021-09-17 17:18:40|7477.8|7475|7478.1|7475.3|7478.1|7475.3|7477.6|7474.8|8
1631899130000|2021-09-17 17:18:50|7477.6|7474.8|7477.1|7474.3|7477.6|7474.8|7477.1|7474.3|7
1631899140000|2021-09-17 17:19:00|7476.9|7474.1|7477.4|7474.6|7477.4|7474.6|7475.6|7472.8|39
1631899150000|2021-09-17 17:19:10|7477.6|7474.8|7477.6|7474.8|7477.6|7474.8|7477.4|7474.6|3
1631899160000|2021-09-17 17:19:20|7477.4|7474.6|7477.7|7474.9|7478.4|7475.6|7477.4|7474.6|9
1631899170000|2021-09-17 17:19:30|7477.4|7474.6|7478.4|7475.6|7478.4|7475.6|7477.4|7474.6|1
1631899180000|2021-09-17 17:19:40|7479.1|7476.3|7478.1|7475.3|7479.1|7476.3|7477.9|7475.1|1
1631899190000|2021-09-17 17:19:50|7477.9|7475.1|7477.6|7474.8|7478.1|7475.3|7477.4|7474.6|22
1631899200000|2021-09-17 17:20:00|7478.1|7475.3|7476.9|7474.1|7478.1|7475.3|7476.4|7473.6|35
1631899210000|2021-09-17 17:20:10|7476.6|7473.8|7477.4|7474.6|7477.4|7474.6|7476.4|7473.6|66
1631899220000|2021-09-17 17:20:20|7477.1|7474.3|7476.1|7473.3|7477.4|7474.6|7475.4|7472.6|46
1631899230000|2021-09-17 17:20:30|7475.9|7473.1|7474.9|7472.1|7475.9|7473.1|7474.4|7471.6|18
1631899240000|2021-09-17 17:20:40|7475.1|7472.3|7474.7|7471.9|7475.1|7472.3|7474.6|7471.8|18
1631899250000|2021-09-17 17:20:50|7473.7|7470.9|7472.4|7469.6|7473.7|7470.9|7471.7|7468.9|2
1631899260000|2021-09-17 17:21:00|7472.9|7470.1|7472.4|7469.6|7473.4|7470.6|7472.4|7469.6|4
1631899270000|2021-09-17 17:21:10|7472.7|7469.9|7474.4|7471.6|7474.4|7471.6|7472.7|7469.9|10
1631899280000|2021-09-17 17:21:20|7474.9|7472.1|7474.9|7472.1|7475.2|7472.4|7474.7|7471.9|8
1631899290000|2021-09-17 17:21:30|7475.4|7472.6|7472.7|7469.9|7475.4|7472.6|7472.7|7469.9|32
1631899300000|2021-09-17 17:21:40|7472.4|7469.6|7472.4|7469.6|7472.7|7469.9|7472.4|7469.6|8
1631899320000|2021-09-17 17:22:00|7472.7|7469.9|7471.9|7469.1|7472.7|7469.9|7471.9|7469.1|15
1631899330000|2021-09-17 17:22:10|7471.7|7468.9|7470.4|7467.6|7472.4|7469.6|7470.1|7467.3|38
1631899340000|2021-09-17 17:22:20|7470.2|7467.4|7471.2|7468.4|7471.2|7468.4|7470.1|7467.3|16
1631899350000|2021-09-17 17:22:30|7470.9|7468.1|7472.4|7469.6|7472.4|7469.6|7470.9|7468.1|3
1631899360000|2021-09-17 17:22:40|7472.2|7469.4|7472.4|7469.6|7472.4|7469.6|7472.2|7469.4|58
1631899370000|2021-09-17 17:22:50|7472.1|7469.3|7471.7|7468.9|7472.1|7469.3|7471.7|7468.9|6
1631899380000|2021-09-17 17:23:00|7470.4|7467.6|7469.9|7467.1|7470.7|7467.9|7469.7|7466.9|9
1631899390000|2021-09-17 17:23:10|7469.7|7466.9|7470.7|7467.9|7470.7|7467.9|7469.7|7466.9|6
1631899400000|2021-09-17 17:23:20|7470.6|7467.8|7468.9|7466.1|7470.6|7467.8|7468.4|7465.6|13
1631899410000|2021-09-17 17:23:30|7468.7|7465.9|7469.2|7466.4|7469.2|7466.4|7468.4|7465.6|16
1631899420000|2021-09-17 17:23:40|7469.7|7466.9|7470.4|7467.6|7470.4|7467.6|7469.7|7466.9|8
1631899430000|2021-09-17 17:23:50|7470.9|7468.1|7470.7|7467.9|7471.4|7468.6|7470.7|7467.9|5
1631899440000|2021-09-17 17:24:00|7470.9|7468.1|7471.7|7468.9|7471.7|7468.9|7470.9|7468.1|3
1631899450000|2021-09-17 17:24:10|7470.4|7467.6|7470.7|7467.9|7470.7|7467.9|7470.4|7467.6|12
1631899460000|2021-09-17 17:24:20|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|7470.4|7467.6|1
1631899470000|2021-09-17 17:24:30|7470.7|7467.9|7471.4|7468.6|7471.7|7468.9|7470.7|7467.9|9
1631899480000|2021-09-17 17:24:40|7471.1|7468.3|7469.9|7467.1|7471.1|7468.3|7469.9|7467.1|4
1631899490000|2021-09-17 17:24:50|7469.7|7466.9|7469.6|7466.8|7469.7|7466.9|7468.9|7466.1|7
1631899500000|2021-09-17 17:25:00|7470.1|7467.3|7469.7|7466.9|7470.1|7467.3|7469.7|7466.9|3
1631899510000|2021-09-17 17:25:10|7469.9|7467.1|7469.2|7466.4|7469.9|7467.1|7468.7|7465.9|9
1631899520000|2021-09-17 17:25:20|7468.7|7465.9|7467.9|7465.1|7468.9|7466.1|7466.7|7463.9|9
1631899530000|2021-09-17 17:25:30|7467.4|7464.6|7466.9|7464.1|7467.8|7465|7465.4|7462.6|117
1631899540000|2021-09-17 17:25:40|7466.4|7463.6|7468.4|7465.6|7468.4|7465.6|7465.4|7462.6|10
1631899550000|2021-09-17 17:25:50|7468.6|7465.8|7468.7|7465.9|7469.4|7466.6|7468.4|7465.6|55
1631899560000|2021-09-17 17:26:00|7469.1|7466.3|7469.7|7466.9|7470.1|7467.3|7469.1|7466.3|19
1631899570000|2021-09-17 17:26:10|7469.1|7466.3|7467.9|7465.1|7469.1|7466.3|7467.4|7464.6|12
1631899580000|2021-09-17 17:26:20|7467.1|7464.3|7467.4|7464.6|7467.7|7464.9|7466.9|7464.1|1
1631899590000|2021-09-17 17:26:30|7466.9|7464.1|7466.4|7463.6|7466.9|7464.1|7466.4|7463.6|5
1631899600000|2021-09-17 17:26:40|7466.1|7463.3|7465.4|7462.6|7466.1|7463.3|7465.3|7462.5|34
1631899610000|2021-09-17 17:26:50|7465.6|7462.8|7466.9|7464.1|7467.1|7464.3|7465.4|7462.6|9
1631899620000|2021-09-17 17:27:00|7466.7|7463.9|7464.1|7461.3|7466.7|7463.9|7464.1|7461.3|34
1631899630000|2021-09-17 17:27:10|7464.9|7462.1|7464.7|7461.9|7465.4|7462.6|7464.7|7461.9|35
1631899640000|2021-09-17 17:27:20|7464.9|7462.1|7466.1|7463.3|7466.1|7463.3|7464.7|7461.9|19
1631899650000|2021-09-17 17:27:30|7467.1|7464.3|7467.7|7464.9|7468.1|7465.3|7467.1|7464.3|21
1631899660000|2021-09-17 17:27:40|7468.1|7465.3|7466.7|7463.9|7468.9|7466.1|7465.7|7462.9|626
1631899670000|2021-09-17 17:27:50|7467.2|7464.4|7465.7|7462.9|7467.2|7464.4|7465.7|7462.9|43
1631899680000|2021-09-17 17:28:00|7465.5|7462.7|7465|7462.2|7466.2|7463.4|7464.9|7462.1|57
1631899690000|2021-09-17 17:28:10|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7463.7|7460.9|31
1631899710000|2021-09-17 17:28:30|7465|7462.2|7465|7462.2|7465|7462.2|7465|7462.2|0
1631899720000|2021-09-17 17:28:40|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7463.7|7460.9|10
1631899730000|2021-09-17 17:28:50|7464.9|7462.1|7464.7|7461.9|7465.2|7462.4|7464.7|7461.9|2
1631899740000|2021-09-17 17:29:00|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|5
1631899750000|2021-09-17 17:29:10|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.2|7461.4|2
1631899760000|2021-09-17 17:29:20|7465|7462.2|7464.7|7461.9|7465.2|7462.4|7464.7|7461.9|5
1631899770000|2021-09-17 17:29:30|7465.2|7462.4|7466.7|7463.9|7467.7|7464.9|7464.7|7461.9|103
1631899780000|2021-09-17 17:29:40|7466.9|7464.1|7467.7|7464.9|7467.7|7464.9|7466.9|7464.1|90
1631899790000|2021-09-17 17:29:50|7467.9|7465.1|7469.5|7466.7|7470.2|7467.4|7467.7|7464.9|34
1631899800000|2021-09-17 17:30:00|7469|7466.2|7468|7465.2|7469|7466.2|7468|7465.2|30
1631899810000|2021-09-17 17:30:10|7467.7|7464.9|7466|7463.2|7467.7|7464.9|7466|7463.2|49
1631899820000|2021-09-17 17:30:20|7465.2|7462.4|7464|7461.2|7465.2|7462.4|7464|7461.2|13
1631899830000|2021-09-17 17:30:30|7463.7|7460.9|7465|7462.2|7465.2|7462.4|7463.7|7460.9|47
1631899840000|2021-09-17 17:30:40|7465.4|7462.6|7466.2|7463.4|7467|7464.2|7465.4|7462.6|145
1631899850000|2021-09-17 17:30:50|7465.7|7462.9|7466.7|7463.9|7467.7|7464.9|7465.7|7462.9|25
1631899860000|2021-09-17 17:31:00|7467|7464.2|7465.7|7462.9|7467.7|7464.9|7465|7462.2|21
1631899870000|2021-09-17 17:31:10|7465.2|7462.4|7464.7|7461.9|7465.2|7462.4|7464|7461.2|11
1631899880000|2021-09-17 17:31:20|7465.2|7462.4|7466|7463.2|7466.7|7463.9|7465|7462.2|14
1631899890000|2021-09-17 17:31:30|7465.7|7462.9|7465|7462.2|7466|7463.2|7465|7462.2|5
1631899900000|2021-09-17 17:31:40|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|7464.7|7461.9|0
1631899910000|2021-09-17 17:31:50|7465|7462.2|7467.5|7464.7|7467.5|7464.7|7465|7462.2|12
1631899920000|2021-09-17 17:32:00|7467.2|7464.4|7467|7464.2|7468.7|7465.9|7467|7464.2|15
1631899930000|2021-09-17 17:32:10|7466.7|7463.9|7465|7462.2|7466.7|7463.9|7464.7|7461.9|22
1631899940000|2021-09-17 17:32:20|7464.7|7461.9|7465|7462.2|7465.2|7462.4|7463.7|7460.9|5
1631899950000|2021-09-17 17:32:30|7464.7|7461.9|7465.7|7462.9|7465.7|7462.9|7464.7|7461.9|4
1631899970000|2021-09-17 17:32:50|7466.2|7463.4|7467.4|7464.6|7467.4|7464.6|7466.2|7463.4|7
1631899980000|2021-09-17 17:33:00|7468|7465.2|7467.7|7464.9|7468.2|7465.4|7467.7|7464.9|40
1631899990000|2021-09-17 17:33:10|7468.5|7465.7|7468.4|7465.6|7469|7466.2|7468|7465.2|6
1631900000000|2021-09-17 17:33:20|7468.2|7465.4|7468.2|7465.4|7468.2|7465.4|7468|7465.2|0
1631900010000|2021-09-17 17:33:30|7468|7465.2|7468|7465.2|7468.2|7465.4|7468|7465.2|0
1631900020000|2021-09-17 17:33:40|7468.7|7465.9|7470|7467.2|7470|7467.2|7468.5|7465.7|26
1631900030000|2021-09-17 17:33:50|7470.2|7467.4|7470|7467.2|7470.2|7467.4|7470|7467.2|1
1631900040000|2021-09-17 17:34:00|7470.2|7467.4|7468.7|7465.9|7470.2|7467.4|7468.7|7465.9|22
1631900050000|2021-09-17 17:34:10|7468.4|7465.6|7468|7465.2|7468.4|7465.6|7468|7465.2|3
1631900060000|2021-09-17 17:34:20|7467.7|7464.9|7467|7464.2|7467.7|7464.9|7467|7464.2|9
1631900070000|2021-09-17 17:34:30|7466.7|7463.9|7467.7|7464.9|7468.7|7465.9|7466.7|7463.9|14
1631900080000|2021-09-17 17:34:40|7468.2|7465.4|7469|7466.2|7469.2|7466.4|7468.2|7465.4|1
1631900090000|2021-09-17 17:34:50|7469.2|7466.4|7469.7|7466.9|7469.7|7466.9|7469.2|7466.4|0
1631900110000|2021-09-17 17:35:10|7470.2|7467.4|7471|7468.2|7472.2|7469.4|7470.2|7467.4|17
1631900120000|2021-09-17 17:35:20|7470.9|7468.1|7470.7|7467.9|7470.9|7468.1|7470.7|7467.9|0
1631900130000|2021-09-17 17:35:30|7471.5|7468.7|7472.2|7469.4|7472.2|7469.4|7471.2|7468.4|3
1631900140000|2021-09-17 17:35:40|7472.4|7469.6|7472.7|7469.9|7473.7|7470.9|7472.4|7469.6|10
1631900150000|2021-09-17 17:35:50|7471.7|7468.9|7471.4|7468.6|7471.7|7468.9|7470.7|7467.9|36
1631900160000|2021-09-17 17:36:00|7471.7|7468.9|7471|7468.2|7472|7469.2|7470.7|7467.9|21
1631900170000|2021-09-17 17:36:10|7470.7|7467.9|7468.7|7465.9|7470.7|7467.9|7468.7|7465.9|28
1631900180000|2021-09-17 17:36:20|7468.5|7465.7|7469.7|7466.9|7470|7467.2|7468.5|7465.7|17
1631900190000|2021-09-17 17:36:30|7469|7466.2|7469.7|7466.9|7469.7|7466.9|7469|7466.2|13
1631900200000|2021-09-17 17:36:40|7470|7467.2|7470|7467.2|7470|7467.2|7469.7|7466.9|3
1631900210000|2021-09-17 17:36:50|7470.2|7467.4|7468.7|7465.9|7470.2|7467.4|7468.7|7465.9|8
1631900220000|2021-09-17 17:37:00|7468.5|7465.7|7467.5|7464.7|7468.5|7465.7|7466.3|7463.5|85
1631900230000|2021-09-17 17:37:10|7467.7|7464.9|7467.3|7464.5|7467.7|7464.9|7467.3|7464.5|4
1631900240000|2021-09-17 17:37:20|7467|7464.2|7466.7|7463.9|7467|7464.2|7466.5|7463.7|1
1631900250000|2021-09-17 17:37:30|7467.5|7464.7|7469.5|7466.7|7469.5|7466.7|7467.5|7464.7|12
1631900260000|2021-09-17 17:37:40|7469.3|7466.5|7469.5|7466.7|7469.5|7466.7|7468.7|7465.9|17
1631900270000|2021-09-17 17:37:50|7469|7466.2|7469.7|7466.9|7470.7|7467.9|7468.7|7465.9|16
1631900280000|2021-09-17 17:38:00|7470|7467.2|7469.5|7466.7|7470.2|7467.4|7469.5|7466.7|33
1631900290000|2021-09-17 17:38:10|7469|7466.2|7469.7|7466.9|7470.7|7467.9|7468.7|7465.9|18
1631900300000|2021-09-17 17:38:20|7469.3|7466.5|7469.2|7466.4|7469.5|7466.7|7469|7466.2|9
1631900310000|2021-09-17 17:38:30|7469.5|7466.7|7469|7466.2|7469.5|7466.7|7468.7|7465.9|1
1631900320000|2021-09-17 17:38:40|7468.7|7465.9|7467.7|7464.9|7468.7|7465.9|7467.7|7464.9|24
1631900330000|2021-09-17 17:38:50|7467.5|7464.7|7467.2|7464.4|7467.7|7464.9|7466.5|7463.7|17
1631900340000|2021-09-17 17:39:00|7467|7464.2|7466.7|7463.9|7467.7|7464.9|7466.7|7463.9|5
1631900350000|2021-09-17 17:39:10|7467.7|7464.9|7467.2|7464.4|7467.7|7464.9|7467.2|7464.4|4
1631900360000|2021-09-17 17:39:20|7467.7|7464.9|7467.5|7464.7|7467.7|7464.9|7467|7464.2|6
1631900370000|2021-09-17 17:39:30|7467.7|7464.9|7468.2|7465.4|7468.2|7465.4|7467|7464.2|13
1631900380000|2021-09-17 17:39:40|7468|7465.2|7468.7|7465.9|7468.7|7465.9|7468|7465.2|1
1631900390000|2021-09-17 17:39:50|7468.4|7465.6|7468.7|7465.9|7468.7|7465.9|7468.4|7465.6|15
1631900400000|2021-09-17 17:40:00|7469|7466.2|7469|7466.2|7469.5|7466.7|7468.7|7465.9|54
1631900410000|2021-09-17 17:40:10|7468.7|7465.9|7470.7|7467.9|7470.7|7467.9|7468.7|7465.9|44
1631900420000|2021-09-17 17:40:20|7470.4|7467.6|7469.7|7466.9|7470.4|7467.6|7469.5|7466.7|10
1631900430000|2021-09-17 17:40:30|7469.3|7466.5|7470|7467.2|7470|7467.2|7468.7|7465.9|27
1631900440000|2021-09-17 17:40:40|7469.7|7466.9|7470|7467.2|7471|7468.2|7469.7|7466.9|27
1631900450000|2021-09-17 17:40:50|||||||||1
1631900460000|2021-09-17 17:41:00|7470.7|7467.9|7470.3|7467.5|7471.2|7468.4|7470.3|7467.5|27
1631900470000|2021-09-17 17:41:10|7470|7467.2|7469|7466.2|7470.2|7467.4|7469|7466.2|12
1631900480000|2021-09-17 17:41:20|7469.7|7466.9|7469|7466.2|7469.7|7466.9|7468.7|7465.9|10
1631900490000|2021-09-17 17:41:30|7468.5|7465.7|7470|7467.2|7470.2|7467.4|7468.5|7465.7|6
1631900500000|2021-09-17 17:41:40|7470.4|7467.6|7471|7468.2|7471.2|7468.4|7470.4|7467.6|6
1631900510000|2021-09-17 17:41:50|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|7470.7|7467.9|3
1631900520000|2021-09-17 17:42:00|7471|7468.2|7470.7|7467.9|7471|7468.2|7470|7467.2|2
1631900530000|2021-09-17 17:42:10|7471.2|7468.4|7470.2|7467.4|7471.2|7468.4|7469.7|7466.9|29
1631900540000|2021-09-17 17:42:20|7470|7467.2|7469.7|7466.9|7470.7|7467.9|7469.7|7466.9|13
1631900550000|2021-09-17 17:42:30|7470|7467.2|7470.2|7467.4|7470.2|7467.4|7468.7|7465.9|21
1631900560000|2021-09-17 17:42:40|7470.7|7467.9|7471.5|7468.7|7472|7469.2|7470.7|7467.9|25
1631900570000|2021-09-17 17:42:50|7471|7468.2|7472.2|7469.4|7472.7|7469.9|7470.7|7467.9|49
1631900580000|2021-09-17 17:43:00|7472|7469.2|7470.7|7467.9|7472|7469.2|7470.4|7467.6|16
1631900590000|2021-09-17 17:43:10|7470.5|7467.7|7471.7|7468.9|7471.7|7468.9|7470|7467.2|11
1631900600000|2021-09-17 17:43:20|7471.3|7468.5|7471.7|7468.9|7472.7|7469.9|7470.7|7467.9|47
1631900610000|2021-09-17 17:43:30|7471.9|7469.1|7471.7|7468.9|7472.2|7469.4|7471.7|7468.9|1
1631900630000|2021-09-17 17:43:50|7472.2|7469.4|7472.7|7469.9|7472.7|7469.9|7471.7|7468.9|6
1631900640000|2021-09-17 17:44:00|7473.1|7470.3|7473.2|7470.4|7473.2|7470.4|7472.4|7469.6|89
1631900650000|2021-09-17 17:44:10|7473|7470.2|7471.5|7468.7|7473|7470.2|7471.5|7468.7|16
1631900660000|2021-09-17 17:44:20|7471.7|7468.9|7470|7467.2|7471.7|7468.9|7470|7467.2|4
1631900670000|2021-09-17 17:44:30|7470.7|7467.9|7468.7|7465.9|7470.7|7467.9|7468.7|7465.9|22
1631900680000|2021-09-17 17:44:40|7469|7466.2|7469|7466.2|7469.5|7466.7|7468.7|7465.9|2
1631900690000|2021-09-17 17:44:50|7469.7|7466.9|7470.7|7467.9|7470.7|7467.9|7469.7|7466.9|34
1631900700000|2021-09-17 17:45:00|7470.5|7467.7|7468.3|7465.5|7470.7|7467.9|7467.7|7464.9|103
1631900710000|2021-09-17 17:45:10|7468|7465.2|7468.3|7465.5|7468.3|7465.5|7467|7464.2|134
1631900720000|2021-09-17 17:45:20|7467.7|7464.9|7467.5|7464.7|7467.7|7464.9|7467.3|7464.5|18
1631900730000|2021-09-17 17:45:30|7467.3|7464.5|7466.5|7463.7|7467.5|7464.7|7466.3|7463.5|32
1631900740000|2021-09-17 17:45:40|7467|7464.2|7466.3|7463.5|7467|7464.2|7466.3|7463.5|3
1631900750000|2021-09-17 17:45:50|7466|7463.2|7466.3|7463.5|7466.5|7463.7|7466|7463.2|12
1631900760000|2021-09-17 17:46:00|7465.7|7462.9|7465.7|7462.9|7467.7|7464.9|7465.7|7462.9|31
1631900770000|2021-09-17 17:46:10|7465.2|7462.4|7465|7462.2|7465.7|7462.9|7465|7462.2|15
1631900780000|2021-09-17 17:46:20|7464|7461.2|7466.9|7464.1|7467|7464.2|7464|7461.2|131
1631900790000|2021-09-17 17:46:30|7467.5|7464.7|7466.7|7463.9|7467.7|7464.9|7466.7|7463.9|32
1631900800000|2021-09-17 17:46:40|7466.5|7463.7|7465.7|7462.9|7466.5|7463.7|7464.7|7461.9|21
1631900810000|2021-09-17 17:46:50|7466|7463.2|7466.5|7463.7|7466.5|7463.7|7465.7|7462.9|25
1631900820000|2021-09-17 17:47:00|7466.7|7463.9|7465.7|7462.9|7467.7|7464.9|7465.7|7462.9|49
1631900830000|2021-09-17 17:47:10|7466.3|7463.5|7466.7|7463.9|7467.7|7464.9|7466|7463.2|45
1631900840000|2021-09-17 17:47:20|7466.5|7463.7|7465.7|7462.9|7466.5|7463.7|7465.5|7462.7|10
1631900850000|2021-09-17 17:47:30|7466|7463.2|7464.5|7461.7|7466|7463.2|7464.5|7461.7|39
1631900860000|2021-09-17 17:47:40|7464.4|7461.6|7464.7|7461.9|7465|7462.2|7464.4|7461.6|62
1631900870000|2021-09-17 17:47:50|7464|7461.2|7465.7|7462.9|7465.7|7462.9|7464|7461.2|20
1631900880000|2021-09-17 17:48:00|7466.5|7463.7|7465.7|7462.9|7466.7|7463.9|7465.3|7462.5|41
1631900890000|2021-09-17 17:48:10|7464.7|7461.9|7464|7461.2|7464.7|7461.9|7464|7461.2|10
1631900900000|2021-09-17 17:48:20|7463.7|7460.9|7463.7|7460.9|7463.7|7460.9|7463|7460.2|36
1631900910000|2021-09-17 17:48:30|7463.5|7460.7|7463|7460.2|7463.5|7460.7|7461.7|7458.9|5
1631900920000|2021-09-17 17:48:40|7463.2|7460.4|7464.7|7461.9|7464.7|7461.9|7463.2|7460.4|6
1631900930000|2021-09-17 17:48:50|7465.2|7462.4|7462.7|7459.9|7465.2|7462.4|7462.7|7459.9|22
1631900940000|2021-09-17 17:49:00|7461.7|7458.9|7459.9|7457.1|7461.7|7458.9|7458.7|7455.9|186
1631900950000|2021-09-17 17:49:10|7459.7|7456.9|7459|7456.2|7460.2|7457.4|7458.7|7455.9|70
1631900960000|2021-09-17 17:49:20|7459.4|7456.6|7459.2|7456.4|7460.7|7457.9|7458.9|7456.1|19
1631900970000|2021-09-17 17:49:30|7458.7|7455.9|7457.2|7454.4|7459|7456.2|7456.7|7453.9|174
1631900980000|2021-09-17 17:49:40|7457.7|7454.9|7458|7455.2|7458.7|7455.9|7456.7|7453.9|24
1631900990000|2021-09-17 17:49:50|7457.7|7454.9|7456.9|7454.1|7457.7|7454.9|7456.7|7453.9|29
1631901000000|2021-09-17 17:50:00|7457.2|7454.4|7456.2|7453.4|7457.7|7454.9|7455.7|7452.9|56
1631901010000|2021-09-17 17:50:10|7456.7|7453.9|7454.7|7451.9|7456.7|7453.9|7453.7|7450.9|32
1631901020000|2021-09-17 17:50:20|7454.5|7451.7|7452.7|7449.9|7454.7|7451.9|7452.7|7449.9|27
1631901030000|2021-09-17 17:50:30|7452.5|7449.7|7453.5|7450.7|7453.7|7450.9|7451.5|7448.7|24
1631901040000|2021-09-17 17:50:40|7453.7|7450.9|7450|7447.2|7453.7|7450.9|7450|7447.2|20
1631901050000|2021-09-17 17:50:50|7450.3|7447.5|7452.1|7449.3|7452.1|7449.3|7450.3|7447.5|134
1631901060000|2021-09-17 17:51:00|7452.7|7449.9|7450.9|7448.1|7452.7|7449.9|7450.9|7448.1|91
1631901070000|2021-09-17 17:51:10|7451.4|7448.6|7451.4|7448.6|7451.4|7448.6|7450.7|7447.9|5
1631901080000|2021-09-17 17:51:20|7451.7|7448.9|7453.4|7450.6|7453.7|7450.9|7451.7|7448.9|60
1631901090000|2021-09-17 17:51:30|7453.7|7450.9|7452.7|7449.9|7453.7|7450.9|7451.9|7449.1|9
1631901100000|2021-09-17 17:51:40|7451.7|7448.9|7451.7|7448.9|7452.2|7449.4|7450.7|7447.9|29
1631901110000|2021-09-17 17:51:50|7451.4|7448.6|7446.7|7443.9|7451.4|7448.6|7446.2|7443.4|96
1631901120000|2021-09-17 17:52:00|7446.5|7443.7|7446.7|7443.9|7446.7|7443.9|7444.7|7441.9|40
1631901130000|2021-09-17 17:52:10|7447.2|7444.4|7446.7|7443.9|7447.7|7444.9|7446.1|7443.3|78
1631901140000|2021-09-17 17:52:20|7446.1|7443.3|7445.4|7442.6|7446.1|7443.3|7444.4|7441.6|28
1631901150000|2021-09-17 17:52:30|7445.7|7442.9|7444.4|7441.6|7445.7|7442.9|7444.4|7441.6|16
1631901160000|2021-09-17 17:52:40|7444.7|7441.9|7444.7|7441.9|7445.7|7442.9|7444.7|7441.9|19
1631901170000|2021-09-17 17:52:50|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|7444.4|7441.6|9
1631901180000|2021-09-17 17:53:00|7444.7|7441.9|7440.7|7437.9|7445.4|7442.6|7440.7|7437.9|127
1631901190000|2021-09-17 17:53:10|7439.7|7436.9|7439.7|7436.9|7439.7|7436.9|7439.2|7436.4|32
1631901200000|2021-09-17 17:53:20|7439.4|7436.6|7437.7|7434.9|7439.4|7436.6|7436|7433.2|129
1631901210000|2021-09-17 17:53:30|7437.5|7434.7|7438|7435.2|7438|7435.2|7434.3|7431.5|30
1631901220000|2021-09-17 17:53:40|7437.6|7434.8|7436.7|7433.9|7437.6|7434.8|7435.7|7432.9|101
1631901230000|2021-09-17 17:53:50|7437|7434.2|7439.7|7436.9|7440.7|7437.9|7437|7434.2|90
1631901240000|2021-09-17 17:54:00|7439.2|7436.4|7437.2|7434.4|7439.7|7436.9|7437|7434.2|68
1631901250000|2021-09-17 17:54:10|7437|7434.2|7438.7|7435.9|7438.7|7435.9|7437|7434.2|8
1631901260000|2021-09-17 17:54:20|7439.3|7436.5|7440|7437.2|7440.4|7437.6|7439|7436.2|19
1631901270000|2021-09-17 17:54:30|7440.2|7437.4|7440.3|7437.5|7440.7|7437.9|7439|7436.2|49
1631901280000|2021-09-17 17:54:40|7440.2|7437.4|7443.7|7440.9|7443.7|7440.9|7439.7|7436.9|122
1631901290000|2021-09-17 17:54:50|7443.4|7440.6|7440|7437.2|7443.4|7440.6|7440|7437.2|40
1631901300000|2021-09-17 17:55:00|7439.7|7436.9|7439.7|7436.9|7439.7|7436.9|7438.2|7435.4|19
1631901310000|2021-09-17 17:55:10|7439.5|7436.7|7437.7|7434.9|7440|7437.2|7437.7|7434.9|12
1631901320000|2021-09-17 17:55:20|7437.3|7434.5|7435.3|7432.5|7437.3|7434.5|7435.3|7432.5|29
1631901330000|2021-09-17 17:55:30|7435|7432.2|7436.7|7433.9|7437.5|7434.7|7435|7432.2|36
1631901340000|2021-09-17 17:55:40|7436|7433.2|7435.7|7432.9|7436|7433.2|7435|7432.2|7
1631901350000|2021-09-17 17:55:50|7434.5|7431.7|7436.1|7433.3|7436.2|7433.4|7434.5|7431.7|166
1631901360000|2021-09-17 17:56:00|7436.7|7433.9|7440.9|7438.1|7440.9|7438.1|7436.7|7433.9|46
1631901370000|2021-09-17 17:56:10|7440.7|7437.9|7441.7|7438.9|7442.1|7439.3|7439.4|7436.6|42
1631901380000|2021-09-17 17:56:20|7442.4|7439.6|7443.7|7440.9|7444.1|7441.3|7442.4|7439.6|9
1631901390000|2021-09-17 17:56:30|7443.4|7440.6|7443.6|7440.8|7444.1|7441.3|7443.1|7440.3|19
1631901400000|2021-09-17 17:56:40|7443.9|7441.1|7441.7|7438.9|7443.9|7441.1|7441.7|7438.9|22
1631901410000|2021-09-17 17:56:50|7440.9|7438.1|7441.2|7438.4|7441.4|7438.6|7440.7|7437.9|10
1631901420000|2021-09-17 17:57:00|7440.9|7438.1|7440.4|7437.6|7440.9|7438.1|7439.7|7436.9|11
1631901430000|2021-09-17 17:57:10|7439.9|7437.1|7441.9|7439.1|7441.9|7439.1|7439.9|7437.1|8
1631901440000|2021-09-17 17:57:20|7442.1|7439.3|7441.4|7438.6|7442.1|7439.3|7440.9|7438.1|10
1631901450000|2021-09-17 17:57:30|7441.1|7438.3|7441.4|7438.6|7441.4|7438.6|7439.4|7436.6|10
1631901460000|2021-09-17 17:57:40|7441.7|7438.9|7441.9|7439.1|7443.4|7440.6|7441.7|7438.9|19
1631901470000|2021-09-17 17:57:50|7441.7|7438.9|7443.1|7440.3|7443.4|7440.6|7441.7|7438.9|13
1631901480000|2021-09-17 17:58:00|7442.9|7440.1|7442.9|7440.1|7444.1|7441.3|7442.4|7439.6|52
1631901490000|2021-09-17 17:58:10|7442.4|7439.6|7442.4|7439.6|7442.4|7439.6|7441.9|7439.1|0
1631901500000|2021-09-17 17:58:20|7442.1|7439.3|7443.1|7440.3|7443.7|7440.9|7442.1|7439.3|10
1631901510000|2021-09-17 17:58:30|7443.7|7440.9|7445.6|7442.8|7446.1|7443.3|7443.7|7440.9|32
1631901520000|2021-09-17 17:58:40|7446.1|7443.3|7447.1|7444.3|7447.4|7444.6|7445.4|7442.6|43
1631901530000|2021-09-17 17:58:50|7448.1|7445.3|7448.1|7445.3|7448.1|7445.3|7447.1|7444.3|15
1631901540000|2021-09-17 17:59:00|7448.4|7445.6|7450.4|7447.6|7450.4|7447.6|7448.1|7445.3|60
1631901550000|2021-09-17 17:59:10|7450.1|7447.3|7449.7|7446.9|7450.1|7447.3|7448.9|7446.1|14
1631901560000|2021-09-17 17:59:20|7450.1|7447.3|7449.6|7446.8|7450.1|7447.3|7449.4|7446.6|7
1631901570000|2021-09-17 17:59:30|7449.4|7446.6|7450.1|7447.3|7450.1|7447.3|7449.4|7446.6|2
1631901580000|2021-09-17 17:59:40|7450.4|7447.6|7450.1|7447.3|7450.4|7447.6|7449.4|7446.6|18
1631901590000|2021-09-17 17:59:50|7449.7|7446.9|7450.1|7447.3|7450.1|7447.3|7449.6|7446.8|62
1631901600000|2021-09-17 18:00:00|7450.4|7447.6|7449.6|7446.8|7451.1|7448.3|7449.4|7446.6|80
1631901610000|2021-09-17 18:00:10|7449.4|7446.6|7449.1|7446.3|7449.4|7446.6|7447.4|7444.6|31
1631901620000|2021-09-17 18:00:20|7448.9|7446.1|7447.7|7444.9|7448.9|7446.1|7447.7|7444.9|37
1631901630000|2021-09-17 18:00:30|7447.1|7444.3|7446.4|7443.6|7447.1|7444.3|7445.7|7442.9|72
1631901640000|2021-09-17 18:00:40|7446.7|7443.9|7448.7|7445.9|7449.7|7446.9|7446.2|7443.4|47
1631901650000|2021-09-17 18:00:50|7448.5|7445.7|7447.7|7444.9|7448.5|7445.7|7447.7|7444.9|11
1631901660000|2021-09-17 18:01:00|7447.4|7444.6|7445.7|7442.9|7447.4|7444.6|7445.7|7442.9|18
1631901670000|2021-09-17 18:01:10|7446.7|7443.9|7446.7|7443.9|7447.2|7444.4|7446.2|7443.4|29
1631901680000|2021-09-17 18:01:20|7446.2|7443.4|7446|7443.2|7447.2|7444.4|7445.2|7442.4|10
1631901690000|2021-09-17 18:01:30|7445.7|7442.9|7445.1|7442.3|7446.4|7443.6|7445.1|7442.3|30
1631901700000|2021-09-17 18:01:40|7444.9|7442.1|7446|7443.2|7446.7|7443.9|7444.9|7442.1|32
1631901710000|2021-09-17 18:01:50|7445.7|7442.9|7445.7|7442.9|7446.1|7443.3|7445.7|7442.9|23
1631901720000|2021-09-17 18:02:00|7446.2|7443.4|7450.4|7447.6|7450.4|7447.6|7446|7443.2|78
1631901730000|2021-09-17 18:02:10|7450.7|7447.9|7449.7|7446.9|7451.4|7448.6|7449.7|7446.9|14
1631901740000|2021-09-17 18:02:20|7449.1|7446.3|7449.7|7446.9|7449.7|7446.9|7448.7|7445.9|5
1631901750000|2021-09-17 18:02:30|7449|7446.2|7447.9|7445.1|7449|7446.2|7447.7|7444.9|14
1631901760000|2021-09-17 18:02:40|7448|7445.2|7451.4|7448.6|7452.4|7449.6|7447.4|7444.6|1336
1631901770000|2021-09-17 18:02:50|7452.1|7449.3|7453.4|7450.6|7453.4|7450.6|7451.9|7449.1|23
1631901780000|2021-09-17 18:03:00|7453.1|7450.3|7452.4|7449.6|7453.1|7450.3|7452.1|7449.3|42
1631901790000|2021-09-17 18:03:10|7452.1|7449.3|7451.7|7448.9|7452.1|7449.3|7451.7|7448.9|6
1631901800000|2021-09-17 18:03:20|7451.4|7448.6|7452.4|7449.6|7452.6|7449.8|7451.4|7448.6|19
1631901810000|2021-09-17 18:03:30|7452.6|7449.8|7449.9|7447.1|7453.9|7451.1|7449.9|7447.1|104
1631901820000|2021-09-17 18:03:40|7450.4|7447.6|7449.4|7446.6|7450.4|7447.6|7448.9|7446.1|12
1631901830000|2021-09-17 18:03:50|7449.7|7446.9|7449.1|7446.3|7450.4|7447.6|7448.9|7446.1|13
1631901840000|2021-09-17 18:04:00|7449.7|7446.9|7448.4|7445.6|7449.7|7446.9|7447.9|7445.1|9
1631901850000|2021-09-17 18:04:10|7449.3|7446.5|7450.4|7447.6|7450.4|7447.6|7449.3|7446.5|11
1631901860000|2021-09-17 18:04:20|7450.7|7447.9|7451.7|7448.9|7452.1|7449.3|7450.7|7447.9|41
1631901870000|2021-09-17 18:04:30|7451.1|7448.3|7451.1|7448.3|7451.1|7448.3|7449.9|7447.1|56
1631901880000|2021-09-17 18:04:40|7450.7|7447.9|7451.1|7448.3|7451.1|7448.3|7450.4|7447.6|4
1631901890000|2021-09-17 18:04:50|7451.4|7448.6|7452.4|7449.6|7453|7450.2|7451.4|7448.6|15
1631901900000|2021-09-17 18:05:00|7452.7|7449.9|7453|7450.2|7454.9|7452.1|7452.5|7449.7|25
1631901910000|2021-09-17 18:05:10|7452.4|7449.6|7450.4|7447.6|7452.4|7449.6|7450.4|7447.6|55
1631901920000|2021-09-17 18:05:20|7451|7448.2|7450.4|7447.6|7451.4|7448.6|7450.2|7447.4|36
1631901930000|2021-09-17 18:05:30|7450.5|7447.7|7450.7|7447.9|7451.4|7448.6|7450.5|7447.7|7
1631901940000|2021-09-17 18:05:40|7450.4|7447.6|7451.5|7448.7|7453.7|7450.9|7450.4|7447.6|1012
1631901950000|2021-09-17 18:05:50|7452|7449.2|7450.9|7448.1|7452|7449.2|7450.9|7448.1|14
1631901960000|2021-09-17 18:06:00|7451|7448.2|7451|7448.2|7451|7448.2|7450.9|7448.1|30
1631901970000|2021-09-17 18:06:10|7451.7|7448.9|7452|7449.2|7452|7449.2|7451.7|7448.9|144
1631901980000|2021-09-17 18:06:20|||||||||76
1631901990000|2021-09-17 18:06:30|7452.7|7449.9|7452.4|7449.6|7453|7450.2|7452.4|7449.6|154
1631902000000|2021-09-17 18:06:40|7452|7449.2|7452|7449.2|7452|7449.2|7451.7|7448.9|62
1631902010000|2021-09-17 18:06:50|7451.9|7449.1|7453.7|7450.9|7453.7|7450.9|7451.5|7448.7|164
1631902020000|2021-09-17 18:07:00|7453.5|7450.7|7453.7|7450.9|7453.7|7450.9|7453|7450.2|21
1631902030000|2021-09-17 18:07:10|7454|7451.2|7454.7|7451.9|7454.7|7451.9|7453.7|7450.9|56
1631902040000|2021-09-17 18:07:20|7455|7452.2|7453.7|7450.9|7455.4|7452.6|7453.7|7450.9|225
1631902050000|2021-09-17 18:07:30|7453.4|7450.6|7452.7|7449.9|7453.7|7450.9|7452.7|7449.9|12
1631902060000|2021-09-17 18:07:40|7452.9|7450.1|7452.7|7449.9|7452.9|7450.1|7452.4|7449.6|4
1631902070000|2021-09-17 18:07:50|7453.2|7450.4|7453.4|7450.6|7453.4|7450.6|7453.1|7450.3|2
1631902080000|2021-09-17 18:08:00|7453.8|7451|7457.9|7455.1|7457.9|7455.1|7453.8|7451|1730
1631902090000|2021-09-17 18:08:10|7457.7|7454.9|7459.9|7457.1|7459.9|7457.1|7457.7|7454.9|136
1631902100000|2021-09-17 18:08:20|7459.7|7456.9|7459.4|7456.6|7459.7|7456.9|7458.7|7455.9|68
1631902110000|2021-09-17 18:08:30|7459.2|7456.4|7459.4|7456.6|7459.4|7456.6|7458.7|7455.9|60
1631902120000|2021-09-17 18:08:40|7459.7|7456.9|7459.9|7457.1|7460.7|7457.9|7459.4|7456.6|66
1631902130000|2021-09-17 18:08:50|7459.7|7456.9|7459.4|7456.6|7459.9|7457.1|7458.9|7456.1|16
1631902140000|2021-09-17 18:09:00|7459.2|7456.4|7459.1|7456.3|7459.2|7456.4|7458.4|7455.6|50
1631902150000|2021-09-17 18:09:10|7459.4|7456.6|7459.8|7457|7461.1|7458.3|7459.4|7456.6|35
1631902160000|2021-09-17 18:09:20|7460.1|7457.3|7461.8|7459|7462.1|7459.3|7460.1|7457.3|110
1631902170000|2021-09-17 18:09:30|7462.1|7459.3|7460.4|7457.6|7462.1|7459.3|7460.3|7457.5|26
1631902180000|2021-09-17 18:09:40|7460.1|7457.3|7459.8|7457|7460.1|7457.3|7458.4|7455.6|13
1631902190000|2021-09-17 18:09:50|7460.1|7457.3|7461.8|7459|7461.8|7459|7460.1|7457.3|9
1631902200000|2021-09-17 18:10:00|7462.4|7459.6|7461.4|7458.6|7462.8|7460|7461.4|7458.6|56
1631902210000|2021-09-17 18:10:10|7461.9|7459.1|7463.1|7460.3|7463.1|7460.3|7461.9|7459.1|24
1631902220000|2021-09-17 18:10:20|7461.8|7459|7460.1|7457.3|7461.8|7459|7460.1|7457.3|71
1631902230000|2021-09-17 18:10:30|7459.9|7457.1|7459.9|7457.1|7460.4|7457.6|7459.9|7457.1|11
1631902240000|2021-09-17 18:10:40|7459.7|7456.9|7459.4|7456.6|7459.9|7457.1|7459.4|7456.6|20
1631902250000|2021-09-17 18:10:50|7459.1|7456.3|7461.8|7459|7461.8|7459|7458.4|7455.6|1459
1631902260000|2021-09-17 18:11:00|7462.1|7459.3|7461.8|7459|7462.1|7459.3|7460.4|7457.6|76
1631902270000|2021-09-17 18:11:10|7461.1|7458.3|7461.1|7458.3|7461.8|7459|7461.1|7458.3|177
1631902280000|2021-09-17 18:11:20|7460.8|7458|7460.1|7457.3|7460.8|7458|7459.8|7457|21
1631902290000|2021-09-17 18:11:30|7459.9|7457.1|7459.1|7456.3|7460.6|7457.8|7459.1|7456.3|3
1631902300000|2021-09-17 18:11:40|7460.1|7457.3|7461.4|7458.6|7461.4|7458.6|7460.1|7457.3|11
1631902310000|2021-09-17 18:11:50|7461.1|7458.3|7461.8|7459|7461.8|7459|7460.8|7458|18
1631902320000|2021-09-17 18:12:00|7461.5|7458.7|7461.6|7458.8|7461.8|7459|7461.3|7458.5|16
1631902330000|2021-09-17 18:12:10|7461.3|7458.5|7461.8|7459|7461.8|7459|7461.3|7458.5|29
1631902340000|2021-09-17 18:12:20|7461.6|7458.8|7460.8|7458|7461.8|7459|7460.8|7458|48
1631902350000|2021-09-17 18:12:30|||||||||34
1631902360000|2021-09-17 18:12:40|7460.3|7457.5|7459.8|7457|7460.6|7457.8|7459.8|7457|48
1631902370000|2021-09-17 18:12:50|7460.2|7457.4|7462|7459.2|7462.2|7459.4|7460.2|7457.4|154
1631902380000|2021-09-17 18:13:00|7462.2|7459.4|7461.2|7458.4|7462.2|7459.4|7460.5|7457.7|100
1631902390000|2021-09-17 18:13:10|7461|7458.2|7461.5|7458.7|7461.5|7458.7|7461|7458.2|45
1631902400000|2021-09-17 18:13:20|7461.2|7458.4|7461.5|7458.7|7461.5|7458.7|7461|7458.2|186
1631902410000|2021-09-17 18:13:30|7461.2|7458.4|7461.2|7458.4|7461.5|7458.7|7461.2|7458.4|66
1631902420000|2021-09-17 18:13:40|7460.7|7457.9|7460.2|7457.4|7461.2|7458.4|7460|7457.2|95
1631902430000|2021-09-17 18:13:50|7459.5|7456.7|7462|7459.2|7462.2|7459.4|7459|7456.2|145
1631902440000|2021-09-17 18:14:00|7461.7|7458.9|7462.2|7459.4|7462.2|7459.4|7460.5|7457.7|708
1631902450000|2021-09-17 18:14:10|7462|7459.2|7462.2|7459.4|7462.2|7459.4|7462|7459.2|98
1631902460000|2021-09-17 18:14:20|7463.2|7460.4|7462.7|7459.9|7463.3|7460.5|7462.7|7459.9|114
1631902470000|2021-09-17 18:14:30|7462.5|7459.7|7464.8|7462|7466|7463.2|7462.3|7459.5|1385
1631902480000|2021-09-17 18:14:40|7464.5|7461.7|7465.8|7463|7466.8|7464|7464.5|7461.7|60
1631902490000|2021-09-17 18:14:50|7465.2|7462.4|7465.5|7462.7|7465.8|7463|7464.8|7462|43
1631902500000|2021-09-17 18:15:00|7466.3|7463.5|7468.5|7465.7|7468.5|7465.7|7466.3|7463.5|66
1631902510000|2021-09-17 18:15:10|7468|7465.2|7466.2|7463.4|7468|7465.2|7466.2|7463.4|116
1631902520000|2021-09-17 18:15:20|7466.5|7463.7|7466.3|7463.5|7466.8|7464|7465.8|7463|338
1631902530000|2021-09-17 18:15:30|7466.5|7463.7|7466.5|7463.7|7466.8|7464|7465.5|7462.7|327
1631902540000|2021-09-17 18:15:40|7467.2|7464.4|7464.9|7462.1|7467.2|7464.4|7464.9|7462.1|51
1631902550000|2021-09-17 18:15:50|7465.2|7462.4|7465.9|7463.1|7466.5|7463.7|7465.2|7462.4|43
1631902560000|2021-09-17 18:16:00|7466.2|7463.4|7467.5|7464.7|7467.5|7464.7|7466.2|7463.4|125
1631902570000|2021-09-17 18:16:10|7468.2|7465.4|7465.9|7463.1|7468.2|7465.4|7465.2|7462.4|123
1631902580000|2021-09-17 18:16:20|7466.2|7463.4|7464.8|7462|7468.5|7465.7|7463.8|7461|1418
1631902590000|2021-09-17 18:16:30|7464.5|7461.7|7466.2|7463.4|7466.5|7463.7|7464.5|7461.7|110
1631902600000|2021-09-17 18:16:40|7466.5|7463.7|7469.2|7466.4|7469.2|7466.4|7466.2|7463.4|68
1631902610000|2021-09-17 18:16:50|7468.9|7466.1|7469.9|7467.1|7469.9|7467.1|7467.9|7465.1|73
1631902620000|2021-09-17 18:17:00|7470.4|7467.6|7468.9|7466.1|7471.2|7468.4|7468.9|7466.1|116
1631902630000|2021-09-17 18:17:10|7469.2|7466.4|7469.9|7467.1|7469.9|7467.1|7468.7|7465.9|41
1631902640000|2021-09-17 18:17:20|7469.5|7466.7|7468.9|7466.1|7469.5|7466.7|7467.9|7465.1|74
1631902650000|2021-09-17 18:17:30|7469.2|7466.4|7470.9|7468.1|7470.9|7468.1|7469.2|7466.4|54
1631902660000|2021-09-17 18:17:40|7470.2|7467.4|7470.9|7468.1|7470.9|7468.1|7470.2|7467.4|41
1631902670000|2021-09-17 18:17:50|7471.1|7468.3|7471.9|7469.1|7471.9|7469.1|7471.1|7468.3|59
1631902680000|2021-09-17 18:18:00|7472.3|7469.5|7472.9|7470.1|7473|7470.2|7471.9|7469.1|93
1631902690000|2021-09-17 18:18:10|7472.7|7469.9|7474.2|7471.4|7474.2|7471.4|7472.7|7469.9|26
1631902700000|2021-09-17 18:18:20|7474.4|7471.6|7476.9|7474.1|7476.9|7474.1|7474.2|7471.4|87
1631902710000|2021-09-17 18:18:30|7476.6|7473.8|7476.2|7473.4|7477.2|7474.4|7475.9|7473.1|30
1631902720000|2021-09-17 18:18:40|7476.4|7473.6|7477.2|7474.4|7477.2|7474.4|7476.2|7473.4|63
1631902730000|2021-09-17 18:18:50|7477.4|7474.6|7482.3|7479.5|7483.3|7480.5|7477.4|7474.6|2700
1631902740000|2021-09-17 18:19:00|7482|7479.2|7480.6|7477.8|7482|7479.2|7480.3|7477.5|158
1631902750000|2021-09-17 18:19:10|7479.6|7476.8|7477|7474.2|7480.3|7477.5|7476.8|7474|155
1631902760000|2021-09-17 18:19:20|7476.6|7473.8|7477.6|7474.8|7478|7475.2|7476|7473.2|218
1631902770000|2021-09-17 18:19:30|7477.3|7474.5|7478|7475.2|7478|7475.2|7477|7474.2|31
1631902780000|2021-09-17 18:19:40|7477.3|7474.5|7476|7473.2|7477.3|7474.5|7476|7473.2|137
1631902790000|2021-09-17 18:19:50|7476.6|7473.8|7478.6|7475.8|7478.6|7475.8|7475.6|7472.8|506
1631902800000|2021-09-17 18:20:00|7478.8|7476|7477.1|7474.3|7479.3|7476.5|7477.1|7474.3|58
1631902810000|2021-09-17 18:20:10|7477.3|7474.5|7479.6|7476.8|7479.8|7477|7477.1|7474.3|107
1631902820000|2021-09-17 18:20:20|7479.3|7476.5|7477.3|7474.5|7479.3|7476.5|7477.3|7474.5|74
1631902830000|2021-09-17 18:20:30|7477.6|7474.8|7475.6|7472.8|7478|7475.2|7475.6|7472.8|144
1631902840000|2021-09-17 18:20:40|7475.8|7473|7474.6|7471.8|7475.8|7473|7474.6|7471.8|306
1631902850000|2021-09-17 18:20:50|7474.8|7472|7475|7472.2|7475.3|7472.5|7474.8|7472|67
1631902860000|2021-09-17 18:21:00|7474.6|7471.8|7474.1|7471.3|7474.6|7471.8|7471.6|7468.8|106
1631902870000|2021-09-17 18:21:10|7474.6|7471.8|7473.6|7470.8|7474.8|7472|7473.3|7470.5|50
1631902880000|2021-09-17 18:21:20|7473.8|7471|7471.6|7468.8|7474.3|7471.5|7471.6|7468.8|110
1631902890000|2021-09-17 18:21:30|7471.8|7469|7472.6|7469.8|7472.6|7469.8|7471.3|7468.5|41
1631902900000|2021-09-17 18:21:40|7472.3|7469.5|7472|7469.2|7473|7470.2|7471.3|7468.5|115
1631902910000|2021-09-17 18:21:50|7471.6|7468.8|7471.6|7468.8|7472.1|7469.3|7471.3|7468.5|120
1631902920000|2021-09-17 18:22:00|7471.3|7468.5|7471.6|7468.8|7471.6|7468.8|7469.8|7467|211
1631902930000|2021-09-17 18:22:10|7472|7469.2|7474.6|7471.8|7475.6|7472.8|7472|7469.2|158
1631902940000|2021-09-17 18:22:20|7473.6|7470.8|7473.3|7470.5|7473.8|7471|7473.3|7470.5|59
1631902950000|2021-09-17 18:22:30|7472.9|7470.1|7473|7470.2|7473.1|7470.3|7472.6|7469.8|51
1631902960000|2021-09-17 18:22:40|7473.3|7470.5|7473.8|7471|7474|7471.2|7472.6|7469.8|114
1631902970000|2021-09-17 18:22:50|7473.3|7470.5|7474.5|7471.7|7476|7473.2|7473.3|7470.5|65
1631902980000|2021-09-17 18:23:00|7474.8|7472|7475.8|7473|7476.3|7473.5|7474.3|7471.5|39
1631902990000|2021-09-17 18:23:10|7476|7473.2|7477.8|7475|7478|7475.2|7476|7473.2|113
1631903000000|2021-09-17 18:23:20|7478|7475.2|7479.3|7476.5|7479.6|7476.8|7477.6|7474.8|128
1631903010000|2021-09-17 18:23:30|7479.5|7476.7|7483|7480.2|7483.3|7480.5|7479.5|7476.7|84
1631903020000|2021-09-17 18:23:40|7482.6|7479.8|7479.9|7477.1|7482.6|7479.8|7478.6|7475.8|706
1631903030000|2021-09-17 18:23:50|7480.4|7477.6|7480.6|7477.8|7480.9|7478.1|7479.6|7476.8|131
1631903040000|2021-09-17 18:24:00|7480.9|7478.1|7481.9|7479.1|7482.6|7479.8|7480.9|7478.1|94
1631903050000|2021-09-17 18:24:10|7481.6|7478.8|7481.9|7479.1|7482.1|7479.3|7481.1|7478.3|66
1631903060000|2021-09-17 18:24:20|7481.6|7478.8|7483.4|7480.6|7484.1|7481.3|7481.6|7478.8|110
1631903070000|2021-09-17 18:24:30|7482.9|7480.1|7484|7481.2|7484.6|7481.8|7482.9|7480.1|380
1631903080000|2021-09-17 18:24:40|7483.8|7481|7485|7482.2|7485|7482.2|7483.7|7480.9|232
1631903090000|2021-09-17 18:24:50|7486.3|7483.5|7488.3|7485.5|7489|7486.2|7485.8|7483|270
1631903100000|2021-09-17 18:25:00|7488.6|7485.8|7489|7486.2|7490|7487.2|7488|7485.2|161
1631903110000|2021-09-17 18:25:10|7489.3|7486.5|7486.5|7483.7|7489.3|7486.5|7486.2|7483.4|96
1631903120000|2021-09-17 18:25:20|7486.3|7483.5|7484.6|7481.8|7486.3|7483.5|7483|7480.2|234
1631903130000|2021-09-17 18:25:30|7484|7481.2|7484.3|7481.5|7484.3|7481.5|7482.6|7479.8|297
1631903140000|2021-09-17 18:25:40|7484|7481.2|7484|7481.2|7484.8|7482|7483.8|7481|599
1631903150000|2021-09-17 18:25:50|7484.3|7481.5|7484.3|7481.5|7485|7482.2|7484|7481.2|159
1631903160000|2021-09-17 18:26:00|7484.8|7482|7484.3|7481.5|7485|7482.2|7483.3|7480.5|141
1631903170000|2021-09-17 18:26:10|7484.6|7481.8|7482.6|7479.8|7484.6|7481.8|7482.3|7479.5|88
1631903180000|2021-09-17 18:26:20|7482.3|7479.5|7483|7480.2|7483|7480.2|7481.3|7478.5|191
1631903190000|2021-09-17 18:26:30|7482.6|7479.8|7482.6|7479.8|7483.3|7480.5|7481.3|7478.5|128
1631903200000|2021-09-17 18:26:40|7481.9|7479.1|7484.3|7481.5|7484.6|7481.8|7481|7478.2|185
1631903210000|2021-09-17 18:26:50|7484|7481.2|7485|7482.2|7486|7483.2|7484|7481.2|93
1631903220000|2021-09-17 18:27:00|7485.3|7482.5|7484.3|7481.5|7485.3|7482.5|7484.3|7481.5|121
1631903230000|2021-09-17 18:27:10|7484|7481.2|7484.5|7481.7|7486|7483.2|7484|7481.2|495
1631903240000|2021-09-17 18:27:20|7484.3|7481.5|7485|7482.2|7486|7483.2|7484|7481.2|210
1631903250000|2021-09-17 18:27:30|7485.3|7482.5|7485|7482.2|7486|7483.2|7484.3|7481.5|253
1631903260000|2021-09-17 18:27:40|7484.6|7481.8|7485.2|7482.4|7485.8|7483|7484|7481.2|254
1631903270000|2021-09-17 18:27:50|7485.3|7482.5|7485.4|7482.6|7486|7483.2|7485|7482.2|195
1631903280000|2021-09-17 18:28:00|7486|7483.2|7478|7475.2|7486.4|7483.6|7476.8|7474|494
1631903290000|2021-09-17 18:28:10|7478.3|7475.5|7484.4|7481.6|7484.4|7481.6|7478.1|7475.3|996
1631903300000|2021-09-17 18:28:20|7484.7|7481.9|7486.7|7483.9|7487.4|7484.6|7483.4|7480.6|339
1631903310000|2021-09-17 18:28:30|7487|7484.2|7486|7483.2|7487.7|7484.9|7485|7482.2|259
1631903320000|2021-09-17 18:28:40|7485.7|7482.9|7487.7|7484.9|7489.7|7486.9|7485.7|7482.9|324
1631903330000|2021-09-17 18:28:50|7487.4|7484.6|7487.4|7484.6|7488.4|7485.6|7486.9|7484.1|194
1631903340000|2021-09-17 18:29:00|7487|7484.2|7488|7485.2|7488.7|7485.9|7487|7484.2|304
1631903350000|2021-09-17 18:29:10|7487.7|7484.9|7488|7485.2|7488.4|7485.6|7486.4|7483.6|271
1631903360000|2021-09-17 18:29:20|7487.4|7484.6|7489.4|7486.6|7489.7|7486.9|7487.2|7484.4|371
1631903370000|2021-09-17 18:29:30|7489.7|7486.9|7487.4|7484.6|7489.7|7486.9|7487.4|7484.6|235
1631903380000|2021-09-17 18:29:40|7487|7484.2|7486.7|7483.9|7487|7484.2|7485.4|7482.6|169
1631903390000|2021-09-17 18:29:50|7486.4|7483.6|7489.4|7486.6|7489.4|7486.6|7486.4|7483.6|582
1631903400000|2021-09-17 18:30:00|7489|7486.2|7488.7|7485.9|7490.2|7487.4|7488.7|7485.9|135
1631903410000|2021-09-17 18:30:10|7489.2|7486.4|7488.7|7485.9|7489.7|7486.9|7488.7|7485.9|174
1631903420000|2021-09-17 18:30:20|7488.4|7485.6|7487.4|7484.6|7488.4|7485.6|7487.2|7484.4|57
1631903430000|2021-09-17 18:30:30|7488.2|7485.4|7488|7485.2|7488.4|7485.6|7487.4|7484.6|70
1631903440000|2021-09-17 18:30:40|7487.4|7484.6|7487.7|7484.9|7488.4|7485.6|7487.4|7484.6|28
1631903450000|2021-09-17 18:30:50|7487.6|7484.8|7487.9|7485.1|7488.2|7485.4|7487|7484.2|27
1631903460000|2021-09-17 18:31:00|7487.7|7484.9|7487.4|7484.6|7487.9|7485.1|7486.9|7484.1|70
1631903470000|2021-09-17 18:31:10|7487.2|7484.4|7487.4|7484.6|7487.4|7484.6|7487|7484.2|34
1631903480000|2021-09-17 18:31:20|7488.4|7485.6|7489.4|7486.6|7489.4|7486.6|7488.4|7485.6|27
1631903490000|2021-09-17 18:31:30|7489|7486.2|7489|7486.2|7489.7|7486.9|7487.4|7484.6|178
1631903500000|2021-09-17 18:31:40|7489.4|7486.6|7489.2|7486.4|7489.4|7486.6|7488.5|7485.7|60
1631903510000|2021-09-17 18:31:50|7488.7|7485.9|7485.4|7482.6|7488.7|7485.9|7485.2|7482.4|100
1631903520000|2021-09-17 18:32:00|7486|7483.2|7488.7|7485.9|7488.7|7485.9|7486|7483.2|41
1631903530000|2021-09-17 18:32:10|7488.9|7486.1|7489.4|7486.6|7489.9|7487.1|7488.9|7486.1|23
1631903540000|2021-09-17 18:32:20|7489|7486.2|7492.2|7489.4|7492.5|7489.7|7489|7486.2|112
1631903550000|2021-09-17 18:32:30|7492|7489.2|7492|7489.2|7493.7|7490.9|7491.7|7488.9|176
1631903560000|2021-09-17 18:32:40|7492.7|7489.9|7491.4|7488.6|7493.4|7490.6|7491.4|7488.6|17
1631903570000|2021-09-17 18:32:50|7491.5|7488.7|7491.4|7488.6|7491.9|7489.1|7490.5|7487.7|39
1631903580000|2021-09-17 18:33:00|7491.2|7488.4|7490.7|7487.9|7491.4|7488.6|7489.4|7486.6|92
1631903590000|2021-09-17 18:33:10|7491|7488.2|7488|7485.2|7491|7488.2|7488|7485.2|1021
1631903600000|2021-09-17 18:33:20|7488.2|7485.4|7488.3|7485.5|7488.7|7485.9|7488|7485.2|187
1631903610000|2021-09-17 18:33:30|7488|7485.2|7488|7485.2|7488|7485.2|7487.4|7484.6|133
1631903620000|2021-09-17 18:33:40|7487.3|7484.5|7488|7485.2|7488|7485.2|7487|7484.2|194
1631903630000|2021-09-17 18:33:50|7487.8|7485|7488.8|7486|7488.8|7486|7487|7484.2|138
1631903640000|2021-09-17 18:34:00|7488.2|7485.4|7490.2|7487.4|7490.5|7487.7|7488.2|7485.4|47
1631903650000|2021-09-17 18:34:10|7490.3|7487.5|7491|7488.2|7491.3|7488.5|7490.3|7487.5|17
1631903660000|2021-09-17 18:34:20|7490.6|7487.8|7489.3|7486.5|7490.6|7487.8|7488.6|7485.8|552
1631903670000|2021-09-17 18:34:30|7489.1|7486.3|7488.6|7485.8|7489.1|7486.3|7488.6|7485.8|28
1631903680000|2021-09-17 18:34:40|7488.3|7485.5|7487.6|7484.8|7488.4|7485.6|7486.9|7484.1|145
1631903690000|2021-09-17 18:34:50|7487.3|7484.5|7486.9|7484.1|7487.3|7484.5|7486.9|7484.1|15
1631903700000|2021-09-17 18:35:00|7487.1|7484.3|7488.6|7485.8|7488.6|7485.8|7487.1|7484.3|59
1631903710000|2021-09-17 18:35:10|7487.9|7485.1|7486.9|7484.1|7488.1|7485.3|7486.9|7484.1|17
1631903720000|2021-09-17 18:35:20|7486.6|7483.8|7487.6|7484.8|7487.6|7484.8|7486.6|7483.8|4
1631903730000|2021-09-17 18:35:30|7487.9|7485.1|7487.6|7484.8|7488.6|7485.8|7487.6|7484.8|33
1631903740000|2021-09-17 18:35:40|7487.9|7485.1|7487.9|7485.1|7487.9|7485.1|7487.6|7484.8|3
1631903750000|2021-09-17 18:35:50|7488.1|7485.3|7487.9|7485.1|7488.6|7485.8|7487.9|7485.1|6
1631903760000|2021-09-17 18:36:00|7487.6|7484.8|7487.9|7485.1|7489.6|7486.8|7487.6|7484.8|23
1631903770000|2021-09-17 18:36:10|7488.6|7485.8|7489.1|7486.3|7489.1|7486.3|7488.6|7485.8|12
1631903780000|2021-09-17 18:36:20|7488.6|7485.8|7487.6|7484.8|7488.6|7485.8|7487.6|7484.8|17
1631903790000|2021-09-17 18:36:30|7487.2|7484.4|7486.6|7483.8|7487.2|7484.4|7486.6|7483.8|34
1631903800000|2021-09-17 18:36:40|7486.9|7484.1|7487.2|7484.4|7487.6|7484.8|7486.6|7483.8|27
1631903810000|2021-09-17 18:36:50|7487.4|7484.6|7486.9|7484.1|7487.6|7484.8|7486.9|7484.1|6
1631903820000|2021-09-17 18:37:00|7486.6|7483.8|7487.1|7484.3|7487.6|7484.8|7486.6|7483.8|5
1631903830000|2021-09-17 18:37:10|7487.3|7484.5|7486.6|7483.8|7487.6|7484.8|7485.9|7483.1|64
1631903840000|2021-09-17 18:37:20|7486.4|7483.6|7486.6|7483.8|7486.6|7483.8|7486.1|7483.3|1
1631903850000|2021-09-17 18:37:30|7486.1|7483.3|7486.1|7483.3|7486.6|7483.8|7485|7482.2|63
1631903860000|2021-09-17 18:37:40|7485.9|7483.1|7485.6|7482.8|7485.9|7483.1|7485.6|7482.8|0
1631903870000|2021-09-17 18:37:50|7485.3|7482.5|7484.9|7482.1|7485.6|7482.8|7484.9|7482.1|10
1631903880000|2021-09-17 18:38:00|7484.6|7481.8|7484.4|7481.6|7484.6|7481.8|7483.9|7481.1|7
1631903890000|2021-09-17 18:38:10|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|7484.6|7481.8|0
1631903900000|2021-09-17 18:38:20|7484.4|7481.6|7484.4|7481.6|7484.6|7481.8|7484.3|7481.5|66
1631903910000|2021-09-17 18:38:30|7484.1|7481.3|7482.6|7479.8|7484.1|7481.3|7481.9|7479.1|8
1631903920000|2021-09-17 18:38:40|7482.2|7479.4|7481.1|7478.3|7482.4|7479.6|7481.1|7478.3|9
1631903930000|2021-09-17 18:38:50|7481.6|7478.8|7482.6|7479.8|7482.6|7479.8|7481.6|7478.8|7
1631903950000|2021-09-17 18:39:10|7483.1|7480.3|7483.6|7480.8|7484.1|7481.3|7482.8|7480|28
1631903960000|2021-09-17 18:39:20|7484.1|7481.3|7483.6|7480.8|7484.1|7481.3|7483.6|7480.8|26
1631903970000|2021-09-17 18:39:30|7483.4|7480.6|7482.9|7480.1|7483.4|7480.6|7482.6|7479.8|17
1631903980000|2021-09-17 18:39:40|7482.2|7479.4|7481.9|7479.1|7482.2|7479.4|7481.9|7479.1|9
1631903990000|2021-09-17 18:39:50|7482.6|7479.8|7482.4|7479.6|7482.6|7479.8|7481.9|7479.1|76
1631904000000|2021-09-17 18:40:00|7482.2|7479.4|7483.4|7480.6|7483.6|7480.8|7481.9|7479.1|34
1631904010000|2021-09-17 18:40:10|7482.9|7480.1|7482.6|7479.8|7482.9|7480.1|7482.6|7479.8|45
1631904020000|2021-09-17 18:40:20|7482.9|7480.1|7482.6|7479.8|7482.9|7480.1|7482.6|7479.8|5
1631904030000|2021-09-17 18:40:30|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7482.9|7480.1|3
1631904040000|2021-09-17 18:40:40|7482.9|7480.1|7483.6|7480.8|7483.6|7480.8|7482.9|7480.1|1
1631904060000|2021-09-17 18:41:00|7483.9|7481.1|7483.6|7480.8|7483.9|7481.1|7483.1|7480.3|7
1631904070000|2021-09-17 18:41:10|7483.4|7480.6|7483.9|7481.1|7483.9|7481.1|7483.4|7480.6|6
1631904080000|2021-09-17 18:41:20|7484.2|7481.4|7483.9|7481.1|7484.6|7481.8|7483.9|7481.1|87
1631904090000|2021-09-17 18:41:30|7484.4|7481.6|7484.1|7481.3|7484.4|7481.6|7483.9|7481.1|2
1631904100000|2021-09-17 18:41:40|7484.2|7481.4|7483.6|7480.8|7484.2|7481.4|7483.6|7480.8|0
1631904120000|2021-09-17 18:42:00|7483.9|7481.1|7484.9|7482.1|7484.9|7482.1|7483.2|7480.4|22
1631904130000|2021-09-17 18:42:10|7485.3|7482.5|7486.6|7483.8|7486.6|7483.8|7485.3|7482.5|67
1631904140000|2021-09-17 18:42:20|7486.2|7483.4|7487.6|7484.8|7487.6|7484.8|7485.9|7483.1|39
1631904150000|2021-09-17 18:42:30|7487.9|7485.1|7487.9|7485.1|7488.1|7485.3|7487.4|7484.6|7
1631904160000|2021-09-17 18:42:40|7488.1|7485.3|7489.1|7486.3|7489.1|7486.3|7487.9|7485.1|4
1631904180000|2021-09-17 18:43:00|7488.9|7486.1|7489.6|7486.8|7489.6|7486.8|7488.9|7486.1|4
1631904190000|2021-09-17 18:43:10|7489.1|7486.3|7488.9|7486.1|7489.1|7486.3|7488.9|7486.1|2
1631904200000|2021-09-17 18:43:20|7488.1|7485.3|7488.6|7485.8|7488.6|7485.8|7488.1|7485.3|6
1631904210000|2021-09-17 18:43:30|7488.1|7485.3|7488.3|7485.5|7488.3|7485.5|7488.1|7485.3|2
1631904220000|2021-09-17 18:43:40|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.6|7486.8|6
1631904230000|2021-09-17 18:43:50|7490.1|7487.3|7489.9|7487.1|7490.6|7487.8|7489.9|7487.1|5
1631904240000|2021-09-17 18:44:00|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|3
1631904250000|2021-09-17 18:44:10|||||||||8
1631904260000|2021-09-17 18:44:20|7489.1|7486.3|7489.6|7486.8|7489.6|7486.8|7489.1|7486.3|4
1631904270000|2021-09-17 18:44:30|7489.1|7486.3|7488.3|7485.5|7489.1|7486.3|7488.3|7485.5|14
1631904280000|2021-09-17 18:44:40|7488.6|7485.8|7488.3|7485.5|7488.6|7485.8|7488.1|7485.3|7
1631904290000|2021-09-17 18:44:50|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.3|7485.5|87
1631904300000|2021-09-17 18:45:00|7489.1|7486.3|7488.6|7485.8|7489.2|7486.4|7488.6|7485.8|53
1631904310000|2021-09-17 18:45:10|7488.8|7486|7489.6|7486.8|7489.6|7486.8|7488.8|7486|6
1631904320000|2021-09-17 18:45:20|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|5
1631904330000|2021-09-17 18:45:30|7489.6|7486.8|7490.3|7487.5|7490.3|7487.5|7489.6|7486.8|7
1631904340000|2021-09-17 18:45:40|7490|7487.2|7490.6|7487.8|7490.6|7487.8|7490|7487.2|2
1631904350000|2021-09-17 18:45:50|7490.3|7487.5|7489.3|7486.5|7490.3|7487.5|7489.3|7486.5|19
1631904360000|2021-09-17 18:46:00|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|21
1631904370000|2021-09-17 18:46:10|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|6
1631904380000|2021-09-17 18:46:20|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.5|7486.7|2
1631904390000|2021-09-17 18:46:30|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|0
1631904400000|2021-09-17 18:46:40|7489.6|7486.8|7489.8|7487|7490|7487.2|7489.3|7486.5|31
1631904410000|2021-09-17 18:46:50|7489.3|7486.5|7492|7489.2|7492.5|7489.7|7489.3|7486.5|704
1631904420000|2021-09-17 18:47:00|7492.3|7489.5|7493|7490.2|7493.1|7490.3|7492.3|7489.5|350
1631904430000|2021-09-17 18:47:10|7492.3|7489.5|7492.6|7489.8|7493|7490.2|7492|7489.2|31
1631904440000|2021-09-17 18:47:20|7492.1|7489.3|7492.1|7489.3|7492.3|7489.5|7492.1|7489.3|54
1631904450000|2021-09-17 18:47:30|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492|7489.2|57
1631904460000|2021-09-17 18:47:40|7492.6|7489.8|7492.6|7489.8|7492.8|7490|7492.6|7489.8|3
1631904470000|2021-09-17 18:47:50|7492.3|7489.5|7492|7489.2|7492.3|7489.5|7491.3|7488.5|170
1631904480000|2021-09-17 18:48:00|||||||||2
1631904490000|2021-09-17 18:48:10|7492.3|7489.5|7492|7489.2|7492.3|7489.5|7492|7489.2|2
1631904500000|2021-09-17 18:48:20|7492.3|7489.5|7492.5|7489.7|7492.5|7489.7|7492|7489.2|4
1631904510000|2021-09-17 18:48:30|7493|7490.2|7492.5|7489.7|7493|7490.2|7492.5|7489.7|2
1631904520000|2021-09-17 18:48:40|7492.6|7489.8|7491.3|7488.5|7493|7490.2|7491|7488.2|284
1631904530000|2021-09-17 18:48:50|7490.8|7488|7492.3|7489.5|7492.3|7489.5|7490.8|7488|40
1631904540000|2021-09-17 18:49:00|7492|7489.2|7492.3|7489.5|7492.3|7489.5|7492|7489.2|9
1631904550000|2021-09-17 18:49:10|7492|7489.2|7491.3|7488.5|7492|7489.2|7491.3|7488.5|11
1631904560000|2021-09-17 18:49:20|7490.4|7487.6|7489.4|7486.6|7490.4|7487.6|7489.4|7486.6|278
1631904570000|2021-09-17 18:49:30|7489.1|7486.3|7488.6|7485.8|7489.1|7486.3|7488.6|7485.8|8
1631904580000|2021-09-17 18:49:40|7488.1|7485.3|7487.9|7485.1|7488.4|7485.6|7487.9|7485.1|23
1631904590000|2021-09-17 18:49:50|7487.8|7485|7487.9|7485.1|7488.6|7485.8|7487.8|7485|0
1631904600000|2021-09-17 18:50:00|7487.6|7484.8|7489.9|7487.1|7489.9|7487.1|7487.6|7484.8|17
1631904610000|2021-09-17 18:50:10|7490.4|7487.6|7490.6|7487.8|7490.6|7487.8|7489.9|7487.1|11
1631904620000|2021-09-17 18:50:20|7489.9|7487.1|7489.9|7487.1|7490.1|7487.3|7489.9|7487.1|4
1631904640000|2021-09-17 18:50:40|||||||||2
1631904650000|2021-09-17 18:50:50|||||||||2
1631904660000|2021-09-17 18:51:00|7490.2|7487.4|7491.6|7488.8|7492.1|7489.3|7490.2|7487.4|17
1631904670000|2021-09-17 18:51:10|7492.1|7489.3|7492.6|7489.8|7492.6|7489.8|7492.1|7489.3|1
1631904680000|2021-09-17 18:51:20|||||||||6
1631904690000|2021-09-17 18:51:30|7492.2|7489.4|7491.6|7488.8|7492.6|7489.8|7491.6|7488.8|88
1631904700000|2021-09-17 18:51:40|7491.8|7489|7492.1|7489.3|7492.1|7489.3|7491.8|7489|0
1631904710000|2021-09-17 18:51:50|7492.6|7489.8|7492.1|7489.3|7492.6|7489.8|7492.1|7489.3|1
1631904720000|2021-09-17 18:52:00|7492.3|7489.5|7494.5|7491.7|7495|7492.2|7492.3|7489.5|108
1631904740000|2021-09-17 18:52:20|7495|7492.2|7496|7493.2|7496|7493.2|7494.8|7492|45
1631904750000|2021-09-17 18:52:30|7495.8|7493|7495|7492.2|7496|7493.2|7495|7492.2|14
1631904780000|2021-09-17 18:53:00|7495.1|7492.3|7495.5|7492.7|7496|7493.2|7495.1|7492.3|13
1631904790000|2021-09-17 18:53:10|7496|7493.2|7495.6|7492.8|7496|7493.2|7495.3|7492.5|1
1631904800000|2021-09-17 18:53:20|7495.3|7492.5|7495|7492.2|7495.3|7492.5|7495|7492.2|4
1631904820000|2021-09-17 18:53:40|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|1
1631904830000|2021-09-17 18:53:50|7495.4|7492.6|7494.9|7492.1|7495.4|7492.6|7494.9|7492.1|33
1631904840000|2021-09-17 18:54:00|7495.1|7492.3|7495.4|7492.6|7495.9|7493.1|7495.1|7492.3|6
1631904850000|2021-09-17 18:54:10|7495.6|7492.8|7495.9|7493.1|7496.6|7493.8|7494.9|7492.1|85
1631904870000|2021-09-17 18:54:30|7495.6|7492.8|7495.4|7492.6|7495.6|7492.8|7494.9|7492.1|2
1631904880000|2021-09-17 18:54:40|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|7494.9|7492.1|1
1631904890000|2021-09-17 18:54:50|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|7495.1|7492.3|0
1631904900000|2021-09-17 18:55:00|7494.8|7492|7495.6|7492.8|7495.9|7493.1|7494.8|7492|3
1631904910000|2021-09-17 18:55:10|7496.3|7493.5|7495.6|7492.8|7496.3|7493.5|7495.6|7492.8|6
1631904920000|2021-09-17 18:55:20|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|4
1631904930000|2021-09-17 18:55:30|7495.6|7492.8|7495.8|7493|7495.9|7493.1|7495.6|7492.8|2
1631904940000|2021-09-17 18:55:40|7495.6|7492.8|7495.6|7492.8|7495.8|7493|7495.6|7492.8|3
1631904950000|2021-09-17 18:55:50|7495.8|7493|7497.8|7495|7497.8|7495|7495.8|7493|11
1631904960000|2021-09-17 18:56:00|7498.4|7495.6|7498.6|7495.8|7498.6|7495.8|7498.3|7495.5|6
1631904970000|2021-09-17 18:56:10|7498.3|7495.5|7498.9|7496.1|7498.9|7496.1|7498.1|7495.3|8
1631904980000|2021-09-17 18:56:20|7498.6|7495.8|7498.9|7496.1|7499.6|7496.8|7498.6|7495.8|12
1631904990000|2021-09-17 18:56:30|7498.6|7495.8|7499.6|7496.8|7499.6|7496.8|7498.6|7495.8|7
1631905000000|2021-09-17 18:56:40|||||||||4
1631905010000|2021-09-17 18:56:50|7499.1|7496.3|7499.9|7497.1|7499.9|7497.1|7499.1|7496.3|8
1631905020000|2021-09-17 18:57:00|7499.6|7496.8|7499.9|7497.1|7499.9|7497.1|7499.6|7496.8|2
1631905030000|2021-09-17 18:57:10|7499.6|7496.8|7499.6|7496.8|7499.9|7497.1|7499.6|7496.8|5
1631905040000|2021-09-17 18:57:20|||||||||5
1631905060000|2021-09-17 18:57:40|7499.9|7497.1|7498.6|7495.8|7500.1|7497.3|7498.3|7495.5|93
1631905070000|2021-09-17 18:57:50|7498.8|7496|7498.8|7496|7498.8|7496|7498.6|7495.8|4
1631905080000|2021-09-17 18:58:00|7498.3|7495.5|7497.9|7495.1|7498.6|7495.8|7497.9|7495.1|13
1631905090000|2021-09-17 18:58:10|7497.3|7494.5|7496.6|7493.8|7497.6|7494.8|7496.6|7493.8|9
1631905100000|2021-09-17 18:58:20|7497.3|7494.5|7497.6|7494.8|7497.6|7494.8|7497.1|7494.3|8
1631905110000|2021-09-17 18:58:30|7497.9|7495.1|7495.3|7492.5|7497.9|7495.1|7495.3|7492.5|131
1631905120000|2021-09-17 18:58:40|7495.4|7492.6|7494.9|7492.1|7495.4|7492.6|7494.8|7492|6
1631905130000|2021-09-17 18:58:50|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.8|7493|10
1631905140000|2021-09-17 18:59:00|7496.6|7493.8|7496.1|7493.3|7496.6|7493.8|7495.9|7493.1|120
1631905150000|2021-09-17 18:59:10|7496.9|7494.1|7497.1|7494.3|7497.1|7494.3|7496.4|7493.6|4
1631905160000|2021-09-17 18:59:20|7495.9|7493.1|7496.4|7493.6|7496.9|7494.1|7495.9|7493.1|100
1631905170000|2021-09-17 18:59:30|7495.9|7493.1|7495.3|7492.5|7496.1|7493.3|7495.3|7492.5|2
1631905180000|2021-09-17 18:59:40|7495.1|7492.3|7495.6|7492.8|7495.6|7492.8|7494.9|7492.1|159
1631905190000|2021-09-17 18:59:50|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|7495.9|7493.1|26
1631905200000|2021-09-17 19:00:00|7496.1|7493.3|7496.4|7493.6|7496.9|7494.1|7496.1|7493.3|12
1631905210000|2021-09-17 19:00:10|7495.9|7493.1|7497.1|7494.3|7497.1|7494.3|7495.9|7493.1|16
1631905230000|2021-09-17 19:00:30|7497.4|7494.6|7497.6|7494.8|7498.3|7495.5|7497.3|7494.5|22
1631905240000|2021-09-17 19:00:40|7497.4|7494.6|7497.6|7494.8|7497.6|7494.8|7497.4|7494.6|4
1631905250000|2021-09-17 19:00:50|7498.1|7495.3|7498.4|7495.6|7498.4|7495.6|7497.9|7495.1|12
1631905260000|2021-09-17 19:01:00|7498.6|7495.8|7498.6|7495.8|7499.3|7496.5|7498.4|7495.6|9
1631905270000|2021-09-17 19:01:10|7498.9|7496.1|7498.6|7495.8|7499.1|7496.3|7498.6|7495.8|4
1631905280000|2021-09-17 19:01:20|7498.1|7495.3|7497.6|7494.8|7498.1|7495.3|7497.6|7494.8|8
1631905290000|2021-09-17 19:01:30|7497.8|7495|7497.8|7495|7497.8|7495|7497.6|7494.8|11
1631905300000|2021-09-17 19:01:40|7497.6|7494.8|7498.1|7495.3|7498.1|7495.3|7497.6|7494.8|0
1631905310000|2021-09-17 19:01:50|7497.6|7494.8|7497.8|7495|7497.8|7495|7497.6|7494.8|61
1631905320000|2021-09-17 19:02:00|7498.1|7495.3|7497.6|7494.8|7498.1|7495.3|7497.6|7494.8|3
1631905330000|2021-09-17 19:02:10|7497.8|7495|7498.3|7495.5|7498.3|7495.5|7497.6|7494.8|7
1631905340000|2021-09-17 19:02:20|||||||||7
1631905350000|2021-09-17 19:02:30|7499.1|7496.3|7499.9|7497.1|7500.3|7497.5|7498.9|7496.1|3
1631905360000|2021-09-17 19:02:40|7500.1|7497.3|7499.6|7496.8|7500.1|7497.3|7499.6|7496.8|0
1631905370000|2021-09-17 19:02:50|7499.8|7497|7499.6|7496.8|7499.8|7497|7499.6|7496.8|0
1631905380000|2021-09-17 19:03:00|7499.8|7497|7499.8|7497|7499.8|7497|7499.6|7496.8|4
1631905390000|2021-09-17 19:03:10|7499.6|7496.8|7500.3|7497.5|7500.3|7497.5|7499.6|7496.8|2
1631905400000|2021-09-17 19:03:20|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|7500.1|7497.3|0
1631905410000|2021-09-17 19:03:30|7499.8|7497|7500.3|7497.5|7500.3|7497.5|7499.6|7496.8|18
1631905430000|2021-09-17 19:03:50|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|7501.3|7498.5|7
1631905440000|2021-09-17 19:04:00|7501.6|7498.8|7501.3|7498.5|7501.6|7498.8|7501.1|7498.3|3
1631905450000|2021-09-17 19:04:10|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|7501.6|7498.8|0
1631905480000|2021-09-17 19:04:40|7501.3|7498.5|7500.6|7497.8|7501.3|7498.5|7500.6|7497.8|18
1631905490000|2021-09-17 19:04:50|7500.3|7497.5|7500.3|7497.5|7500.6|7497.8|7499.9|7497.1|33
1631905500000|2021-09-17 19:05:00|7500.6|7497.8|7501.3|7498.5|7501.3|7498.5|7500.6|7497.8|4
1631905510000|2021-09-17 19:05:10|7501.6|7498.8|7501.6|7498.8|7501.9|7499.1|7501.6|7498.8|9
1631905520000|2021-09-17 19:05:20|||||||||2
1631905530000|2021-09-17 19:05:30|7501.9|7499.1|7501.6|7498.8|7501.9|7499.1|7501.6|7498.8|21
1631905550000|2021-09-17 19:05:50|||||||||16
1631905560000|2021-09-17 19:06:00|7501.3|7498.5|7501.6|7498.8|7501.6|7498.8|7500.6|7497.8|18
1631905570000|2021-09-17 19:06:10|7501.3|7498.5|7500.6|7497.8|7501.3|7498.5|7500.6|7497.8|6
1631905580000|2021-09-17 19:06:20|7500.3|7497.5|7500|7497.2|7500.3|7497.5|7499.8|7497|13
1631905590000|2021-09-17 19:06:30|7500.6|7497.8|7500.3|7497.5|7500.6|7497.8|7500.3|7497.5|20
1631905600000|2021-09-17 19:06:40|7499.9|7497.1|7499.6|7496.8|7499.9|7497.1|7499.6|7496.8|1
1631905610000|2021-09-17 19:06:50|7499.8|7497|7499.6|7496.8|7499.8|7497|7499.6|7496.8|2
1631905620000|2021-09-17 19:07:00|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|7499.3|7496.5|2
1631905630000|2021-09-17 19:07:10|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|7499.6|7496.8|5
1631905640000|2021-09-17 19:07:20|||||||||2
1631905650000|2021-09-17 19:07:30|7498.3|7495.5|7498.3|7495.5|7498.8|7496|7497.8|7495|13
1631905660000|2021-09-17 19:07:40|7498.6|7495.8|7498.3|7495.5|7498.6|7495.8|7498.1|7495.3|2
1631905670000|2021-09-17 19:07:50|7498.4|7495.6|7497.3|7494.5|7498.6|7495.8|7497.1|7494.3|4
1631905690000|2021-09-17 19:08:10|7497.6|7494.8|7496.1|7493.3|7497.6|7494.8|7495.6|7492.8|23
1631905700000|2021-09-17 19:08:20|7496.3|7493.5|7496.9|7494.1|7496.9|7494.1|7496.3|7493.5|2
1631905710000|2021-09-17 19:08:30|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|0
1631905720000|2021-09-17 19:08:40|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|7496.3|7493.5|0
1631905730000|2021-09-17 19:08:50|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|1
1631905740000|2021-09-17 19:09:00|7496.3|7493.5|7496.3|7493.5|7496.6|7493.8|7496.3|7493.5|5
1631905750000|2021-09-17 19:09:10|7496.6|7493.8|7497.1|7494.3|7497.3|7494.5|7496.6|7493.8|5
1631905760000|2021-09-17 19:09:20|7496.8|7494|7497.3|7494.5|7497.8|7495|7496.8|7494|12
1631905770000|2021-09-17 19:09:30|7497.6|7494.8|7497.8|7495|7497.8|7495|7497.6|7494.8|4
1631905780000|2021-09-17 19:09:40|7498.3|7495.5|7498.6|7495.8|7498.6|7495.8|7498.3|7495.5|6
1631905790000|2021-09-17 19:09:50|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|7498.1|7495.3|0
1631905800000|2021-09-17 19:10:00|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|7497.9|7495.1|0
1631905810000|2021-09-17 19:10:10|7497.3|7494.5|7497.6|7494.8|7497.8|7495|7497.3|7494.5|2
1631905830000|2021-09-17 19:10:30|7497.3|7494.5|7496.8|7494|7497.3|7494.5|7496.8|7494|3
1631905840000|2021-09-17 19:10:40|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|7496.6|7493.8|0
1631905850000|2021-09-17 19:10:50|7496.3|7493.5|7495.8|7493|7496.3|7493.5|7495.5|7492.7|17
1631905860000|2021-09-17 19:11:00|7496.3|7493.5|7495.6|7492.8|7496.3|7493.5|7495.3|7492.5|3
1631905870000|2021-09-17 19:11:10|7495.8|7493|7495.8|7493|7495.8|7493|7495.3|7492.5|0
1631905880000|2021-09-17 19:11:20|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|7495.6|7492.8|1
1631905890000|2021-09-17 19:11:30|7495.8|7493|7495.6|7492.8|7495.8|7493|7495.6|7492.8|4
1631905900000|2021-09-17 19:11:40|7495.3|7492.5|7495.1|7492.3|7495.3|7492.5|7494.9|7492.1|9
1631905910000|2021-09-17 19:11:50|7494.6|7491.8|7493.6|7490.8|7494.6|7491.8|7493.6|7490.8|8
1631905920000|2021-09-17 19:12:00|7494.1|7491.3|7494.3|7491.5|7494.3|7491.5|7494.1|7491.3|1
1631905930000|2021-09-17 19:12:10|7494.4|7491.6|7494.6|7491.8|7494.6|7491.8|7493.9|7491.1|3
1631905950000|2021-09-17 19:12:30|7494.3|7491.5|7493.9|7491.1|7494.3|7491.5|7493.6|7490.8|3
1631905960000|2021-09-17 19:12:40|7493.6|7490.8|7492.3|7489.5|7494.1|7491.3|7491.9|7489.1|9
1631905970000|2021-09-17 19:12:50|7492.6|7489.8|7492.3|7489.5|7492.8|7490|7492.3|7489.5|2
1631905980000|2021-09-17 19:13:00|7491.6|7488.8|7490.6|7487.8|7491.6|7488.8|7490.6|7487.8|6
1631905990000|2021-09-17 19:13:10|7490.1|7487.3|7490.6|7487.8|7490.8|7488|7490.1|7487.3|4
1631906010000|2021-09-17 19:13:30|7490.3|7487.5|7490.6|7487.8|7490.8|7488|7490.3|7487.5|0
1631906020000|2021-09-17 19:13:40|7490.8|7488|7491|7488.2|7491|7488.2|7490.8|7488|5
1631906030000|2021-09-17 19:13:50|7491.3|7488.5|7491.6|7488.8|7491.8|7489|7491.3|7488.5|4
1631906040000|2021-09-17 19:14:00|7491.3|7488.5|7491.3|7488.5|7491.3|7488.5|7490.6|7487.8|2
1631906050000|2021-09-17 19:14:10|7491.1|7488.3|7490.3|7487.5|7491.3|7488.5|7490.3|7487.5|2
1631906060000|2021-09-17 19:14:20|7490.5|7487.7|7490.1|7487.3|7490.8|7488|7490.1|7487.3|19
1631906070000|2021-09-17 19:14:30|7490.3|7487.5|7487.6|7484.8|7490.3|7487.5|7487.3|7484.5|10
1631906080000|2021-09-17 19:14:40|7487.3|7484.5|7487.8|7485|7487.8|7485|7487.3|7484.5|6
1631906090000|2021-09-17 19:14:50|7488.3|7485.5|7486.6|7483.8|7488.3|7485.5|7486.6|7483.8|4
1631906100000|2021-09-17 19:15:00|7486.3|7483.5|7485.1|7482.3|7486.3|7483.5|7485.1|7482.3|2
1631906110000|2021-09-17 19:15:10|7485|7482.2|7485.6|7482.8|7485.8|7483|7485|7482.2|0
1631906120000|2021-09-17 19:15:20|7485.3|7482.5|7486.1|7483.3|7486.1|7483.3|7485.3|7482.5|2
1631906130000|2021-09-17 19:15:30|7485.9|7483.1|7485.3|7482.5|7485.9|7483.1|7485.3|7482.5|0
1631906140000|2021-09-17 19:15:40|7485.9|7483.1|7486.1|7483.3|7486.1|7483.3|7485.9|7483.1|1
1631906150000|2021-09-17 19:15:50|7486.4|7483.6|7486.8|7484|7487.3|7484.5|7486.3|7483.5|4
1631906160000|2021-09-17 19:16:00|7487|7484.2|7487.8|7485|7487.8|7485|7487|7484.2|30
1631906170000|2021-09-17 19:16:10|7487.6|7484.8|7487.3|7484.5|7488.3|7485.5|7487.3|7484.5|7
1631906180000|2021-09-17 19:16:20|7487.8|7485|7487.3|7484.5|7487.8|7485|7487.3|7484.5|0
1631906190000|2021-09-17 19:16:30|7487.9|7485.1|7488.6|7485.8|7488.8|7486|7487.9|7485.1|7
1631906200000|2021-09-17 19:16:40|7488.8|7486|7489.3|7486.5|7489.3|7486.5|7488.8|7486|5
1631906210000|2021-09-17 19:16:50|7489.1|7486.3|7488.3|7485.5|7489.1|7486.3|7488.3|7485.5|0
1631906220000|2021-09-17 19:17:00|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|9
1631906230000|2021-09-17 19:17:10|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|2
1631906250000|2021-09-17 19:17:30|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|8
1631906260000|2021-09-17 19:17:40|||||||||2
1631906280000|2021-09-17 19:18:00|7489|7486.2|7489.3|7486.5|7489.8|7487|7488.6|7485.8|44
1631906290000|2021-09-17 19:18:10|7489.8|7487|7489.3|7486.5|7489.8|7487|7489.3|7486.5|1
1631906300000|2021-09-17 19:18:20|7489.8|7487|7489.6|7486.8|7490.3|7487.5|7489.6|7486.8|1
1631906310000|2021-09-17 19:18:30|7489.8|7487|7489.3|7486.5|7490|7487.2|7489.3|7486.5|4
1631906320000|2021-09-17 19:18:40|7489.5|7486.7|7489.3|7486.5|7489.8|7487|7489.3|7486.5|6
1631906350000|2021-09-17 19:19:10|7489.6|7486.8|7489.8|7487|7490.1|7487.3|7489.3|7486.5|11
1631906360000|2021-09-17 19:19:20|7489.6|7486.8|7489.3|7486.5|7489.6|7486.8|7489.3|7486.5|2
1631906370000|2021-09-17 19:19:30|7489.6|7486.8|7489.8|7487|7489.8|7487|7489.3|7486.5|22
1631906380000|2021-09-17 19:19:40|7489.3|7486.5|7489.8|7487|7489.8|7487|7489.3|7486.5|4
1631906390000|2021-09-17 19:19:50|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7488.8|7486|11
1631906400000|2021-09-17 19:20:00|7489.8|7487|7489.3|7486.5|7489.8|7487|7489.3|7486.5|3
1631906410000|2021-09-17 19:20:10|7489.8|7487|7490.3|7487.5|7490.3|7487.5|7489.3|7486.5|7
1631906420000|2021-09-17 19:20:20|7490.6|7487.8|7489.6|7486.8|7490.6|7487.8|7489.3|7486.5|17
1631906430000|2021-09-17 19:20:30|7489.8|7487|7489.1|7486.3|7489.8|7487|7489|7486.2|1
1631906440000|2021-09-17 19:20:40|7489.3|7486.5|7489.8|7487|7489.8|7487|7488.8|7486|21
1631906450000|2021-09-17 19:20:50|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|0
1631906460000|2021-09-17 19:21:00|7490.8|7488|7490.3|7487.5|7490.8|7488|7490.3|7487.5|9
1631906470000|2021-09-17 19:21:10|||||||||10
1631906480000|2021-09-17 19:21:20|7489.8|7487|7489.6|7486.8|7489.8|7487|7489.6|7486.8|6
1631906490000|2021-09-17 19:21:30|7489.8|7487|7488.6|7485.8|7489.8|7487|7488.6|7485.8|43
1631906500000|2021-09-17 19:21:40|7488.8|7486|7488.8|7486|7488.8|7486|7488.8|7486|0
1631906510000|2021-09-17 19:21:50|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|7488.6|7485.8|0
1631906530000|2021-09-17 19:22:10|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|1
1631906540000|2021-09-17 19:22:20|7488.6|7485.8|7489.3|7486.5|7489.3|7486.5|7488.6|7485.8|36
1631906550000|2021-09-17 19:22:30|7489.6|7486.8|7489.3|7486.5|7489.8|7487|7489.3|7486.5|5
1631906560000|2021-09-17 19:22:40|||||||||1
1631906570000|2021-09-17 19:22:50|7489.1|7486.3|7488.6|7485.8|7489.1|7486.3|7488.3|7485.5|34
1631906580000|2021-09-17 19:23:00|7488.3|7485.5|7488.6|7485.8|7488.8|7486|7488.3|7485.5|2
1631906590000|2021-09-17 19:23:10|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.1|7486.3|28
1631906600000|2021-09-17 19:23:20|7489|7486.2|7489.3|7486.5|7489.3|7486.5|7488.8|7486|25
1631906610000|2021-09-17 19:23:30|7489.6|7486.8|7489.6|7486.8|7489.8|7487|7489.6|7486.8|10
1631906620000|2021-09-17 19:23:40|7489.8|7487|7490.3|7487.5|7490.3|7487.5|7489.6|7486.8|6
1631906630000|2021-09-17 19:23:50|7490.6|7487.8|7490.6|7487.8|7491.3|7488.5|7490.6|7487.8|10
1631906640000|2021-09-17 19:24:00|7490.3|7487.5|7490.3|7487.5|7490.8|7488|7490.3|7487.5|7
1631906650000|2021-09-17 19:24:10|7490.5|7487.7|7490.8|7488|7490.8|7488|7490.3|7487.5|5
1631906660000|2021-09-17 19:24:20|7490.6|7487.8|7490.8|7488|7490.8|7488|7490.3|7487.5|12
1631906670000|2021-09-17 19:24:30|7491.3|7488.5|7492.3|7489.5|7492.8|7490|7491.3|7488.5|13
1631906680000|2021-09-17 19:24:40|7492.8|7490|7492.6|7489.8|7492.8|7490|7492.6|7489.8|9
1631906690000|2021-09-17 19:24:50|7492.8|7490|7492.3|7489.5|7492.8|7490|7492.3|7489.5|3
1631906700000|2021-09-17 19:25:00|7491.9|7489.1|7491.8|7489|7492.3|7489.5|7491.3|7488.5|5
1631906710000|2021-09-17 19:25:10|7491.6|7488.8|7491.8|7489|7491.8|7489|7491.6|7488.8|0
1631906760000|2021-09-17 19:26:00|7491.4|7488.6|7491.8|7489|7492.3|7489.5|7491.3|7488.5|22
1631906770000|2021-09-17 19:26:10|7491.6|7488.8|7491.8|7489|7491.8|7489|7491.4|7488.6|11
1631906780000|2021-09-17 19:26:20|7491.6|7488.8|7492.6|7489.8|7492.6|7489.8|7491.6|7488.8|19
1631906800000|2021-09-17 19:26:40|7492.3|7489.5|7491.3|7488.5|7493.1|7490.3|7491.3|7488.5|13
1631906810000|2021-09-17 19:26:50|7490.9|7488.1|7490.6|7487.8|7490.9|7488.1|7490.6|7487.8|20
1631906820000|2021-09-17 19:27:00|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|0
1631906850000|2021-09-17 19:27:30|||||||||1
1631906860000|2021-09-17 19:27:40|||||||||3
1631906870000|2021-09-17 19:27:50|7489.8|7487|7489.6|7486.8|7489.8|7487|7489.3|7486.5|6
1631906880000|2021-09-17 19:28:00|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|0
1631906890000|2021-09-17 19:28:10|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|7489.6|7486.8|5
1631906900000|2021-09-17 19:28:20|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|7489.3|7486.5|1
1631906910000|2021-09-17 19:28:30|7488.9|7486.1|7487.6|7484.8|7488.9|7486.1|7487.6|7484.8|8
1631906920000|2021-09-17 19:28:40|7487.3|7484.5|7488.1|7485.3|7488.3|7485.5|7487.3|7484.5|8
1631906930000|2021-09-17 19:28:50|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|7488.3|7485.5|0
1631906950000|2021-09-17 19:29:10|||||||||1
1631906960000|2021-09-17 19:29:20|7487.6|7484.8|7487.3|7484.5|7487.6|7484.8|7487.3|7484.5|9
1631906970000|2021-09-17 19:29:30|7487.8|7485|7486.8|7484|7487.8|7485|7486.4|7483.6|56
1631906980000|2021-09-17 19:29:40|7486.6|7483.8|7486.1|7483.3|7487.3|7484.5|7486.1|7483.3|30
1631906990000|2021-09-17 19:29:50|7485.8|7483|7485.6|7482.8|7485.8|7483|7485.6|7482.8|3
1631907000000|2021-09-17 19:30:00|7485.3|7482.5|7487.6|7484.8|7487.6|7484.8|7485.3|7482.5|38
1631907010000|2021-09-17 19:30:10|7487.8|7485|7489.1|7486.3|7489.3|7486.5|7487.8|7485|15
1631907020000|2021-09-17 19:30:20|7488.6|7485.8|7489.3|7486.5|7489.3|7486.5|7488.6|7485.8|6
1631907030000|2021-09-17 19:30:30|7489.8|7487|7490.1|7487.3|7490.3|7487.5|7489.8|7487|36
1631907040000|2021-09-17 19:30:40|7490.3|7487.5|7489.8|7487|7490.3|7487.5|7489.8|7487|8
1631907050000|2021-09-17 19:30:50|7489.9|7487.1|7490.3|7487.5|7490.3|7487.5|7489.9|7487.1|1
1631907060000|2021-09-17 19:31:00|7491.3|7488.5|7491.1|7488.3|7491.3|7488.5|7490.6|7487.8|26
1631907070000|2021-09-17 19:31:10|7490.8|7488|7490.8|7488|7490.8|7488|7490.8|7488|1
1631907080000|2021-09-17 19:31:20|||||||||1
1631907090000|2021-09-17 19:31:30|7490.9|7488.1|7491.3|7488.5|7491.3|7488.5|7490.8|7488|8
1631907100000|2021-09-17 19:31:40|7491.6|7488.8|7490.8|7488|7491.6|7488.8|7490.3|7487.5|19
1631907110000|2021-09-17 19:31:50|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|7490.3|7487.5|0
1631907120000|2021-09-17 19:32:00|7490.8|7488|7491.1|7488.3|7491.3|7488.5|7490.8|7488|9
1631907130000|2021-09-17 19:32:10|7490.6|7487.8|7491.6|7488.8|7491.6|7488.8|7490.3|7487.5|10
1631907140000|2021-09-17 19:32:20|7491.4|7488.6|7492.3|7489.5|7492.3|7489.5|7491.4|7488.6|0
1631907150000|2021-09-17 19:32:30|7491.8|7489|7491.8|7489|7491.8|7489|7491.8|7489|3
1631907170000|2021-09-17 19:32:50|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|7492.3|7489.5|0
1631907180000|2021-09-17 19:33:00|7492.6|7489.8|7492.6|7489.8|7492.9|7490.1|7492.6|7489.8|5
1631907190000|2021-09-17 19:33:10|7492.9|7490.1|7493.1|7490.3|7493.7|7490.9|7492.9|7490.1|14
1631907200000|2021-09-17 19:33:20|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|7492.6|7489.8|0
1631907210000|2021-09-17 19:33:30|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|7492.2|7489.4|2
1631907240000|2021-09-17 19:34:00|7492.4|7489.6|7492.2|7489.4|7492.7|7489.9|7492.2|7489.4|9
1631907250000|2021-09-17 19:34:10|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|7491.7|7488.9|10
1631907260000|2021-09-17 19:34:20|7491.6|7488.8|7492.2|7489.4|7492.2|7489.4|7491.4|7488.6|1
1631907270000|2021-09-17 19:34:30|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|6
1631907280000|2021-09-17 19:34:40|7491.2|7488.4|7491.6|7488.8|7491.6|7488.8|7491.2|7488.4|7
1631907290000|2021-09-17 19:34:50|7491.9|7489.1|7491.9|7489.1|7492.2|7489.4|7491.9|7489.1|24
1631907300000|2021-09-17 19:35:00|7491.2|7488.4|7492.6|7489.8|7493.2|7490.4|7491.2|7488.4|41
1631907320000|2021-09-17 19:35:20|7492.7|7489.9|7492.2|7489.4|7492.7|7489.9|7492.2|7489.4|0
1631907330000|2021-09-17 19:35:30|7492.4|7489.6|7493.2|7490.4|7493.2|7490.4|7492.2|7489.4|0
1631907350000|2021-09-17 19:35:50|7493.7|7490.9|7492.7|7489.9|7493.7|7490.9|7492.7|7489.9|2
1631907360000|2021-09-17 19:36:00|7492.6|7489.8|7492.2|7489.4|7492.6|7489.8|7492.2|7489.4|19
1631907380000|2021-09-17 19:36:20|7492.7|7489.9|7492.6|7489.8|7492.9|7490.1|7492.6|7489.8|4
1631907390000|2021-09-17 19:36:30|7492.7|7489.9|7492.2|7489.4|7492.7|7489.9|7492.2|7489.4|2
1631907400000|2021-09-17 19:36:40|7492.4|7489.6|7492.7|7489.9|7492.7|7489.9|7492.4|7489.6|0
1631907410000|2021-09-17 19:36:50|7492.2|7489.4|7491.7|7488.9|7492.2|7489.4|7491.7|7488.9|5
1631907420000|2021-09-17 19:37:00|7491.6|7488.8|7491.2|7488.4|7491.6|7488.8|7491.1|7488.3|11
1631907440000|2021-09-17 19:37:20|7491.6|7488.8|7492.7|7489.9|7492.7|7489.9|7491.6|7488.8|9
1631907450000|2021-09-17 19:37:30|7492.2|7489.4|7492.6|7489.8|7492.7|7489.9|7492.2|7489.4|110
1631907460000|2021-09-17 19:37:40|7492.7|7489.9|7491.2|7488.4|7492.7|7489.9|7491.2|7488.4|5
1631907470000|2021-09-17 19:37:50|7490.9|7488.1|7491.2|7488.4|7491.2|7488.4|7490.6|7487.8|23
1631907480000|2021-09-17 19:38:00|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|2
1631907490000|2021-09-17 19:38:10|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1631907500000|2021-09-17 19:38:20|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|7491.6|7488.8|18
1631907510000|2021-09-17 19:38:30|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1631907520000|2021-09-17 19:38:40|7491.6|7488.8|7491.6|7488.8|7491.7|7488.9|7491.6|7488.8|3
1631907530000|2021-09-17 19:38:50|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|7490.6|7487.8|0
1631907540000|2021-09-17 19:39:00|7490.2|7487.4|7491.2|7488.4|7491.2|7488.4|7490.2|7487.4|2
1631907550000|2021-09-17 19:39:10|||||||||2
1631907570000|2021-09-17 19:39:30|||||||||1
1631907580000|2021-09-17 19:39:40|7490.6|7487.8|7490.7|7487.9|7490.7|7487.9|7490.2|7487.4|4
1631907590000|2021-09-17 19:39:50|7490.6|7487.8|7490.2|7487.4|7490.6|7487.8|7490.2|7487.4|0
1631907600000|2021-09-17 19:40:00|7491.2|7488.4|7490.9|7488.1|7491.2|7488.4|7490.7|7487.9|50
1631907610000|2021-09-17 19:40:10|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|0
1631907620000|2021-09-17 19:40:20|7490.6|7487.8|7491.2|7488.4|7491.2|7488.4|7490.6|7487.8|34
1631907650000|2021-09-17 19:40:50|||||||||1
1631907660000|2021-09-17 19:41:00|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|7490.7|7487.9|0
1631907670000|2021-09-17 19:41:10|7491.2|7488.4|7490.2|7487.4|7491.2|7488.4|7490.2|7487.4|2
1631907680000|2021-09-17 19:41:20|7490|7487.2|7489.7|7486.9|7490.2|7487.4|7489.7|7486.9|4
1631907690000|2021-09-17 19:41:30|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|7489.9|7487.1|0
1631907700000|2021-09-17 19:41:40|7490.7|7487.9|7490.2|7487.4|7490.7|7487.9|7490.2|7487.4|0
1631907710000|2021-09-17 19:41:50|||||||||15
1631907720000|2021-09-17 19:42:00|7490.5|7487.7|7490.2|7487.4|7490.5|7487.7|7490.2|7487.4|4
1631907730000|2021-09-17 19:42:10|7489.5|7486.7|7489.9|7487.1|7489.9|7487.1|7489.5|7486.7|5
1631907740000|2021-09-17 19:42:20|7491|7488.2|7490.5|7487.7|7491.2|7488.4|7490.5|7487.7|7
1631907750000|2021-09-17 19:42:30|||||||||15
1631907760000|2021-09-17 19:42:40|||||||||3
1631907780000|2021-09-17 19:43:00|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|0
1631907790000|2021-09-17 19:43:10|7490.5|7487.7|7490.7|7487.9|7490.7|7487.9|7490.5|7487.7|0
1631907800000|2021-09-17 19:43:20|7490.5|7487.7|7490.7|7487.9|7490.7|7487.9|7490.5|7487.7|7
1631907810000|2021-09-17 19:43:30|7491|7488.2|7491.2|7488.4|7491.2|7488.4|7490.7|7487.9|3
1631907820000|2021-09-17 19:43:40|7491|7488.2|7491|7488.2|7491|7488.2|7491|7488.2|3
1631907830000|2021-09-17 19:43:50|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1631907840000|2021-09-17 19:44:00|7491|7488.2|7491|7488.2|7491.2|7488.4|7491|7488.2|0
1631907850000|2021-09-17 19:44:10|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491|7488.2|0
1631907860000|2021-09-17 19:44:20|7491.7|7488.9|7491.5|7488.7|7491.7|7488.9|7491.2|7488.4|3
1631907870000|2021-09-17 19:44:30|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1631907890000|2021-09-17 19:44:50|7491|7488.2|7490.7|7487.9|7491|7488.2|7490.2|7487.4|1
1631907900000|2021-09-17 19:45:00|7491.2|7488.4|7491.5|7488.7|7492|7489.2|7491.2|7488.4|2
1631907910000|2021-09-17 19:45:10|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|7491.2|7488.4|0
1631907920000|2021-09-17 19:45:20|7490.9|7488.1|7490.5|7487.7|7490.9|7488.1|7490.5|7487.7|10
1631907930000|2021-09-17 19:45:30|7490.7|7487.9|7489.2|7486.4|7490.7|7487.9|7489|7486.2|6
1631907940000|2021-09-17 19:45:40|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|0
1631907960000|2021-09-17 19:46:00|7489.2|7486.4|7489|7486.2|7489.2|7486.4|7489|7486.2|1
1631907970000|2021-09-17 19:46:10|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|7488.7|7485.9|0
1631907980000|2021-09-17 19:46:20|7488.5|7485.7|7487.2|7484.4|7488.5|7485.7|7487.2|7484.4|2
1631907990000|2021-09-17 19:46:30|7486.5|7483.7|7486.5|7483.7|7486.7|7483.9|7486.2|7483.4|6
1631908000000|2021-09-17 19:46:40|7486.2|7483.4|7485.5|7482.7|7486.2|7483.4|7485.5|7482.7|1
1631908010000|2021-09-17 19:46:50|7485.9|7483.1|7485.9|7483.1|7486.2|7483.4|7485.7|7482.9|6
1631908020000|2021-09-17 19:47:00|7486.2|7483.4|7487.7|7484.9|7487.7|7484.9|7486.2|7483.4|3
1631908030000|2021-09-17 19:47:10|7487.9|7485.1|7487.5|7484.7|7488.2|7485.4|7487.5|7484.7|3
1631908040000|2021-09-17 19:47:20|7486.9|7484.1|7486.2|7483.4|7486.9|7484.1|7486.2|7483.4|18
1631908050000|2021-09-17 19:47:30|7485.2|7482.4|7485.9|7483.1|7485.9|7483.1|7485.2|7482.4|1
1631908060000|2021-09-17 19:47:40|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|2
1631908070000|2021-09-17 19:47:50|||||||||40
1631908080000|2021-09-17 19:48:00|7486.5|7483.7|7486.5|7483.7|7486.7|7483.9|7486.5|7483.7|1
1631908090000|2021-09-17 19:48:10|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|0
1631908110000|2021-09-17 19:48:30|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|0
1631908130000|2021-09-17 19:48:50|7485.9|7483.1|7485.7|7482.9|7485.9|7483.1|7485.5|7482.7|6
1631908140000|2021-09-17 19:49:00|7485.9|7483.1|7485.7|7482.9|7486.2|7483.4|7485.7|7482.9|0
1631908160000|2021-09-17 19:49:20|7486.2|7483.4|7485.7|7482.9|7486.2|7483.4|7485.7|7482.9|0
1631908170000|2021-09-17 19:49:30|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|0
1631908180000|2021-09-17 19:49:40|7485.7|7482.9|7485.7|7482.9|7485.7|7482.9|7485.2|7482.4|3
1631908190000|2021-09-17 19:49:50|7485.2|7482.4|7485.7|7482.9|7486.2|7483.4|7485.2|7482.4|1
1631908200000|2021-09-17 19:50:00|7486.2|7483.4|7488.2|7485.4|7488.2|7485.4|7486.2|7483.4|13
1631908210000|2021-09-17 19:50:10|7488.7|7485.9|7488.2|7485.4|7488.7|7485.9|7487.5|7484.7|3
1631908230000|2021-09-17 19:50:30|7488.5|7485.7|7488.2|7485.4|7488.7|7485.9|7488.2|7485.4|2
1631908240000|2021-09-17 19:50:40|||||||||7
1631908250000|2021-09-17 19:50:50|7487.2|7484.4|7487.7|7484.9|7487.7|7484.9|7487.2|7484.4|9
1631908270000|2021-09-17 19:51:10|7487.2|7484.4|7487.7|7484.9|7487.7|7484.9|7487.2|7484.4|6
1631908280000|2021-09-17 19:51:20|||||||||31
1631908290000|2021-09-17 19:51:30|7487.5|7484.7|7486.7|7483.9|7487.5|7484.7|7486.5|7483.7|9
1631908300000|2021-09-17 19:51:40|7483.8|7481|7485.2|7482.4|7485.2|7482.4|7483.8|7481|518
1631908320000|2021-09-17 19:52:00|7485|7482.2|7485|7482.2|7485.5|7482.7|7485|7482.2|1
1631908330000|2021-09-17 19:52:10|7485.5|7482.7|7485.2|7482.4|7485.5|7482.7|7485|7482.2|0
1631908350000|2021-09-17 19:52:30|7485.5|7482.7|7486.2|7483.4|7486.2|7483.4|7485.5|7482.7|16
1631908360000|2021-09-17 19:52:40|7486.5|7483.7|7486.2|7483.4|7486.5|7483.7|7486.2|7483.4|5
1631908370000|2021-09-17 19:52:50|||||||||1
1631908380000|2021-09-17 19:53:00|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|1
1631908390000|2021-09-17 19:53:10|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|0
1631908400000|2021-09-17 19:53:20|7488|7485.2|7488.2|7485.4|7488.5|7485.7|7488|7485.2|4
1631908410000|2021-09-17 19:53:30|7488.5|7485.7|7488.2|7485.4|7488.5|7485.7|7488|7485.2|4
1631908420000|2021-09-17 19:53:40|7488|7485.2|7488|7485.2|7488|7485.2|7488|7485.2|0
1631908430000|2021-09-17 19:53:50|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7487.7|7484.9|10
1631908440000|2021-09-17 19:54:00|7488.5|7485.7|7488.2|7485.4|7488.7|7485.9|7488.2|7485.4|6
1631908450000|2021-09-17 19:54:10|7487.5|7484.7|7487.4|7484.6|7487.5|7484.7|7487.2|7484.4|8
1631908460000|2021-09-17 19:54:20|7487.2|7484.4|7487.7|7484.9|7488.2|7485.4|7487.2|7484.4|0
1631908470000|2021-09-17 19:54:30|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|0
1631908490000|2021-09-17 19:54:50|7488.7|7485.9|7488.2|7485.4|7488.7|7485.9|7488.2|7485.4|9
1631908500000|2021-09-17 19:55:00|7488.5|7485.7|7487.7|7484.9|7488.7|7485.9|7487.7|7484.9|9
1631908510000|2021-09-17 19:55:10|7488.2|7485.4|7487.9|7485.1|7488.2|7485.4|7487.7|7484.9|6
1631908520000|2021-09-17 19:55:20|7487.7|7484.9|7488|7485.2|7488.2|7485.4|7487.7|7484.9|19
1631908530000|2021-09-17 19:55:30|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.2|7484.4|3
1631908540000|2021-09-17 19:55:40|7487|7484.2|7487.2|7484.4|7487.2|7484.4|7487|7484.2|0
1631908550000|2021-09-17 19:55:50|7487.3|7484.5|7487.5|7484.7|7487.5|7484.7|7487.3|7484.5|0
1631908560000|2021-09-17 19:56:00|7487.8|7485|7488.8|7486|7489.3|7486.5|7487.8|7485|5
1631908570000|2021-09-17 19:56:10|7488.5|7485.7|7488.5|7485.7|7488.5|7485.7|7488.2|7485.4|1
1631908590000|2021-09-17 19:56:30|7489|7486.2|7489.8|7487|7489.8|7487|7489|7486.2|1
1631908600000|2021-09-17 19:56:40|7489.5|7486.7|7489.8|7487|7489.8|7487|7489.5|7486.7|4
1631908620000|2021-09-17 19:57:00|7490|7487.2|7491.2|7488.4|7491.2|7488.4|7490|7487.2|3
1631908630000|2021-09-17 19:57:10|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|7491.5|7488.7|0
1631908640000|2021-09-17 19:57:20|||||||||3
1631908660000|2021-09-17 19:57:40|7491.8|7489|7491.8|7489|7492|7489.2|7491.8|7489|6
1631908680000|2021-09-17 19:58:00|7491.5|7488.7|7491.5|7488.7|7491.7|7488.9|7491.5|7488.7|2
1631908690000|2021-09-17 19:58:10|7491.2|7488.4|7491.2|7488.4|7492.2|7489.4|7490.5|7487.7|29
1631908710000|2021-09-17 19:58:30|7490.7|7487.9|7491.2|7488.4|7491.2|7488.4|7490.7|7487.9|0
1631908720000|2021-09-17 19:58:40|7491.5|7488.7|7491.2|7488.4|7491.5|7488.7|7491|7488.2|15
1631908730000|2021-09-17 19:58:50|7491|7488.2|7490.5|7487.7|7491|7488.2|7490.5|7487.7|4
1631908740000|2021-09-17 19:59:00|7490.7|7487.9|7490.5|7487.7|7490.7|7487.9|7490.5|7487.7|1
1631908750000|2021-09-17 19:59:10|||||||||5
1631908770000|2021-09-17 19:59:30|7489.8|7487|7489.8|7487|7489.8|7487|7489.8|7487|1
1631908780000|2021-09-17 19:59:40|||||||||24
1631908790000|2021-09-17 19:59:50|7490.1|7487.3|7490.2|7487.4|7490.5|7487.7|7489.5|7486.7|10
1631908800000|2021-09-17 20:00:00|7490|7487.2|7490.5|7487.7|7490.7|7487.9|7489.5|7486.7|13
1631908810000|2021-09-17 20:00:10|7490.7|7487.9|7491.5|7488.7|7491.5|7488.7|7490.7|7487.9|2
1631908820000|2021-09-17 20:00:20|7491.2|7488.4|7490.5|7487.7|7491.2|7488.4|7490.5|7487.7|2
1631908830000|2021-09-17 20:00:30|7490.3|7487.5|7489.2|7486.4|7490.5|7487.7|7489.2|7486.4|1
1631908840000|2021-09-17 20:00:40|7489.8|7487|7489.8|7487|7489.8|7487|7489.8|7487|2
1631908850000|2021-09-17 20:00:50|7489.2|7486.4|7490.2|7487.4|7490.2|7487.4|7489.2|7486.4|51
1631908860000|2021-09-17 20:01:00|7490.5|7487.7|7489.5|7486.7|7490.5|7487.7|7489.5|7486.7|6
1631908870000|2021-09-17 20:01:10|7489.2|7486.4|7489.7|7486.9|7489.7|7486.9|7489.2|7486.4|3
1631908880000|2021-09-17 20:01:20|7489.5|7486.7|7490.5|7487.7|7490.5|7487.7|7489.2|7486.4|2
1631908900000|2021-09-17 20:01:40|7490.8|7488|7490.5|7487.7|7490.8|7488|7490.5|7487.7|1
1631908910000|2021-09-17 20:01:50|7490.7|7487.9|7489.4|7486.6|7490.8|7488|7489.4|7486.6|6
1631908920000|2021-09-17 20:02:00|7490|7487.2|7490.5|7487.7|7490.7|7487.9|7490|7487.2|10
1631908930000|2021-09-17 20:02:10|7490|7487.2|7490|7487.2|7490|7487.2|7490|7487.2|4
1631908940000|2021-09-17 20:02:20|7489.5|7486.7|7489.2|7486.4|7489.5|7486.7|7489.2|7486.4|0
1631908970000|2021-09-17 20:02:50|7489.7|7486.9|7490.5|7487.7|7490.5|7487.7|7489.7|7486.9|1
1631908980000|2021-09-17 20:03:00|7490.2|7487.4|7490.5|7487.7|7491|7488.2|7490.2|7487.4|2
1631908990000|2021-09-17 20:03:10|7489.7|7486.9|7489.5|7486.7|7490.2|7487.4|7489.2|7486.4|2
1631909000000|2021-09-17 20:03:20|7489.7|7486.9|7489.7|7486.9|7489.7|7486.9|7489.5|7486.7|0
1631909010000|2021-09-17 20:03:30|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|0
1631909020000|2021-09-17 20:03:40|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|0
1631909050000|2021-09-17 20:04:10|||||||||2
1631909080000|2021-09-17 20:04:40|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7490.2|7487.4|7
1631909090000|2021-09-17 20:04:50|7489.7|7486.9|7489.9|7487.1|7490.2|7487.4|7489.7|7486.9|0
1631909100000|2021-09-17 20:05:00|7490.2|7487.4|7489.8|7487|7490.2|7487.4|7489.8|7487|2
1631909110000|2021-09-17 20:05:10|7489.2|7486.4|7488.5|7485.7|7489.2|7486.4|7488.5|7485.7|4
1631909120000|2021-09-17 20:05:20|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|7488.2|7485.4|3
1631909150000|2021-09-17 20:05:50|7488.7|7485.9|7489.2|7486.4|7489.2|7486.4|7488.5|7485.7|4
1631909160000|2021-09-17 20:06:00|7489|7486.2|7488.7|7485.9|7489.2|7486.4|7488.7|7485.9|2
1631909170000|2021-09-17 20:06:10|7489|7486.2|7489.2|7486.4|7489.2|7486.4|7489|7486.2|0
1631909180000|2021-09-17 20:06:20|7489.5|7486.7|7489.7|7486.9|7490.5|7487.7|7489.2|7486.4|2
1631909190000|2021-09-17 20:06:30|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|7490.5|7487.7|0
1631909200000|2021-09-17 20:06:40|7490.2|7487.4|7489.5|7486.7|7490.2|7487.4|7489.2|7486.4|1
1631909210000|2021-09-17 20:06:50|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|1
1631909220000|2021-09-17 20:07:00|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|7489.5|7486.7|2
1631909250000|2021-09-17 20:07:30|||||||||3
1631909270000|2021-09-17 20:07:50|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|7489.2|7486.4|1
1631909280000|2021-09-17 20:08:00|7489|7486.2|7488.5|7485.7|7489|7486.2|7488.5|7485.7|2
1631909300000|2021-09-17 20:08:20|7488|7485.2|7487.2|7484.4|7488|7485.2|7487.2|7484.4|3
1631909310000|2021-09-17 20:08:30|7487.5|7484.7|7487.5|7484.7|7488|7485.2|7487.5|7484.7|1
1631909320000|2021-09-17 20:08:40|7487.7|7484.9|7487.5|7484.7|7487.7|7484.9|7487.5|7484.7|0
1631909340000|2021-09-17 20:09:00|7487.7|7484.9|7487.2|7484.4|7487.7|7484.9|7487.2|7484.4|0
1631909350000|2021-09-17 20:09:10|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|0
1631909370000|2021-09-17 20:09:30|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|0
1631909380000|2021-09-17 20:09:40|||||||||1
1631909390000|2021-09-17 20:09:50|||||||||1
1631909400000|2021-09-17 20:10:00|7486.5|7483.7|7486.5|7483.7|7487.2|7484.4|7485.8|7483|65
1631909410000|2021-09-17 20:10:10|7487|7484.2|7486.7|7483.9|7487|7484.2|7486.5|7483.7|2
1631909430000|2021-09-17 20:10:30|7486.9|7484.1|7487.2|7484.4|7487.2|7484.4|7486.7|7483.9|3
1631909440000|2021-09-17 20:10:40|7487|7484.2|7486.2|7483.4|7487|7484.2|7486.2|7483.4|2
1631909450000|2021-09-17 20:10:50|7486|7483.2|7486.2|7483.4|7486.2|7483.4|7486|7483.2|0
1631909480000|2021-09-17 20:11:20|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|1
1631909490000|2021-09-17 20:11:30|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|0
1631909500000|2021-09-17 20:11:40|7486.5|7483.7|7486.2|7483.4|7486.5|7483.7|7486.2|7483.4|4
1631909510000|2021-09-17 20:11:50|7486|7483.2|7486|7483.2|7486.2|7483.4|7486|7483.2|1
1631909520000|2021-09-17 20:12:00|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|7486|7483.2|0
1631909530000|2021-09-17 20:12:10|7486|7483.2|7486.2|7483.4|7486.2|7483.4|7486|7483.2|1
1631909540000|2021-09-17 20:12:20|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|0
1631909560000|2021-09-17 20:12:40|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|0
1631909570000|2021-09-17 20:12:50|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|1
1631909600000|2021-09-17 20:13:20|||||||||5
1631909620000|2021-09-17 20:13:40|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|0
1631909640000|2021-09-17 20:14:00|7486.4|7483.6|7486.5|7483.7|7486.5|7483.7|7486.4|7483.6|13
1631909650000|2021-09-17 20:14:10|7486.7|7483.9|7486.2|7483.4|7486.7|7483.9|7486|7483.2|3
1631909660000|2021-09-17 20:14:20|7486|7483.2|7486.2|7483.4|7486.2|7483.4|7486|7483.2|1
1631909680000|2021-09-17 20:14:40|7486|7483.2|7486|7483.2|7486|7483.2|7486|7483.2|0
1631909690000|2021-09-17 20:14:50|7486.2|7483.4|7486.5|7483.7|7486.5|7483.7|7486|7483.2|1
1631909700000|2021-09-17 20:15:00|7486.3|7483.5|7486.2|7483.4|7486.3|7483.5|7486|7483.2|1
1631909710000|2021-09-17 20:15:10|7487|7484.2|7486.8|7484|7487|7484.2|7486.8|7484|0
1631909720000|2021-09-17 20:15:20|7486.5|7483.7|7486.8|7484|7486.8|7484|7486|7483.2|101
1631909730000|2021-09-17 20:15:30|7486.5|7483.7|7486.5|7483.7|7486.5|7483.7|7486|7483.2|0
1631909740000|2021-09-17 20:15:40|7486.3|7483.5|7486.5|7483.7|7486.5|7483.7|7486.3|7483.5|0
1631909820000|2021-09-17 20:17:00|||||||||3
1631909840000|2021-09-17 20:17:20|7486.8|7484|7487.2|7484.4|7487.5|7484.7|7486.8|7484|5
1631909850000|2021-09-17 20:17:30|7487|7484.2|7487|7484.2|7487|7484.2|7487|7484.2|0
1631909860000|2021-09-17 20:17:40|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|7487.2|7484.4|0
1631909870000|2021-09-17 20:17:50|7487.7|7484.9|7488.7|7485.9|7488.7|7485.9|7487.7|7484.9|8
1631909890000|2021-09-17 20:18:10|||||||||1
1631909910000|2021-09-17 20:18:30|7489|7486.2|7489|7486.2|7489|7486.2|7489|7486.2|0
1631909920000|2021-09-17 20:18:40|7488.5|7485.7|7487.5|7484.7|7488.5|7485.7|7487.3|7484.5|7
1631909940000|2021-09-17 20:19:00|7487|7484.2|7487.2|7484.4|7487.2|7484.4|7487|7484.2|3
1631909950000|2021-09-17 20:19:10|7487.5|7484.7|7487.3|7484.5|7487.5|7484.7|7487.2|7484.4|10
1631909960000|2021-09-17 20:19:20|7487.5|7484.7|7488|7485.2|7488|7485.2|7487.3|7484.5|11
1631909970000|2021-09-17 20:19:30|7487.8|7485|7488|7485.2|7488|7485.2|7487.8|7485|1
1631909980000|2021-09-17 20:19:40|7487.8|7485|7487.3|7484.5|7487.8|7485|7487.3|7484.5|3
1631909990000|2021-09-17 20:19:50|7487.5|7484.7|7487.8|7485|7487.8|7485|7487.3|7484.5|0
1631910000000|2021-09-17 20:20:00|7487.3|7484.5|7487.3|7484.5|7487.8|7485|7487.3|7484.5|1
1631910020000|2021-09-17 20:20:20|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|0
1631910050000|2021-09-17 20:20:50|7487.8|7485|7487.5|7484.7|7487.8|7485|7487.5|7484.7|9
1631910060000|2021-09-17 20:21:00|||||||||2
1631910070000|2021-09-17 20:21:10|7487.8|7485|7487.3|7484.5|7487.8|7485|7487.3|7484.5|5
1631910080000|2021-09-17 20:21:20|7487.8|7485|7487.8|7485|7487.8|7485|7487.8|7485|0
1631910090000|2021-09-17 20:21:30|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487|7484.2|3
1631910110000|2021-09-17 20:21:50|||||||||1
1631910140000|2021-09-17 20:22:20|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|0
1631910160000|2021-09-17 20:22:40|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|7487.5|7484.7|0
1631910180000|2021-09-17 20:23:00|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|7487.3|7484.5|2
1631910190000|2021-09-17 20:23:10|7487.1|7484.3|7487.3|7484.5|7487.3|7484.5|7487.1|7484.3|0
1631910200000|2021-09-17 20:23:20|7487.5|7484.7|7487.3|7484.5|7487.5|7484.7|7487.3|7484.5|0
1631910220000|2021-09-17 20:23:40|7487.1|7484.3|7486.8|7484|7487.1|7484.3|7486.8|7484|0
1631910240000|2021-09-17 20:24:00|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|7486.2|7483.4|0
1631910250000|2021-09-17 20:24:10|7486.8|7484|7486.8|7484|7486.8|7484|7486.8|7484|0
1631910270000|2021-09-17 20:24:30|7486.2|7483.4|7483.5|7480.7|7486.2|7483.4|7483.5|7480.7|52
1631910280000|2021-09-17 20:24:40|7484|7481.2|7484.2|7481.4|7484.2|7481.4|7484|7481.2|3
1631910290000|2021-09-17 20:24:50|7484|7481.2|7484|7481.2|7484|7481.2|7483.5|7480.7|1
1631910300000|2021-09-17 20:25:00|7483.8|7481|7483.5|7480.7|7484|7481.2|7483.5|7480.7|2
1631910340000|2021-09-17 20:25:40|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|2
1631910360000|2021-09-17 20:26:00|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|7484.5|7481.7|0
1631910370000|2021-09-17 20:26:10|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|0
1631910380000|2021-09-17 20:26:20|7484|7481.2|7484|7481.2|7484|7481.2|7483.8|7481|2
1631910400000|2021-09-17 20:26:40|7483.8|7481|7482.8|7480|7483.8|7481|7482.8|7480|70
1631910410000|2021-09-17 20:26:50|7483.1|7480.3|7483.3|7480.5|7483.3|7480.5|7483.1|7480.3|3
1631910420000|2021-09-17 20:27:00|7483.5|7480.7|7483.8|7481|7483.8|7481|7483.5|7480.7|0
1631910430000|2021-09-17 20:27:10|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|7484.3|7481.5|14
1631910440000|2021-09-17 20:27:20|7484.8|7482|7484.6|7481.8|7484.8|7482|7484.6|7481.8|1
1631910450000|2021-09-17 20:27:30|7484.3|7481.5|7484.8|7482|7484.8|7482|7484.1|7481.3|2
1631910460000|2021-09-17 20:27:40|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|0
1631910490000|2021-09-17 20:28:10|7485.8|7483|7486.8|7484|7486.8|7484|7485.8|7483|37
1631910530000|2021-09-17 20:28:50|7486.5|7483.7|7486.3|7483.5|7486.5|7483.7|7486.3|7483.5|4
1631910540000|2021-09-17 20:29:00|7486.8|7484|7486.8|7484|7486.8|7484|7486.8|7484|0
1631910550000|2021-09-17 20:29:10|7486.6|7483.8|7485.8|7483|7486.6|7483.8|7485.8|7483|0
1631910560000|2021-09-17 20:29:20|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|0
1631910580000|2021-09-17 20:29:40|||||||||2
1631910590000|2021-09-17 20:29:50|7486.1|7483.3|7485.8|7483|7486.1|7483.3|7485.8|7483|0
1631910600000|2021-09-17 20:30:00|7486.3|7483.5|7486.1|7483.3|7486.8|7484|7486.1|7483.3|5
1631910610000|2021-09-17 20:30:10|7485.8|7483|7486.8|7484|7486.8|7484|7485.8|7483|6
1631910630000|2021-09-17 20:30:30|7486.6|7483.8|7486.8|7484|7486.8|7484|7486.6|7483.8|1
1631910650000|2021-09-17 20:30:50|7487.3|7484.5|7487.8|7485|7487.8|7485|7487.3|7484.5|63
1631910660000|2021-09-17 20:31:00|||||||||14
1631910670000|2021-09-17 20:31:10|7487.5|7484.7|7487.3|7484.5|7487.6|7484.8|7486.8|7484|16
1631910690000|2021-09-17 20:31:30|7487.5|7484.7|7487.8|7485|7487.8|7485|7487.5|7484.7|1
1631910740000|2021-09-17 20:32:20|||||||||1
1631910780000|2021-09-17 20:33:00|7488.1|7485.3|7488.1|7485.3|7488.3|7485.5|7488.1|7485.3|1
1631910790000|2021-09-17 20:33:10|7487.8|7485|7487.8|7485|7487.8|7485|7487.8|7485|3
1631910800000|2021-09-17 20:33:20|7486.8|7484|7486.8|7484|7486.8|7484|7486.8|7484|12
1631910830000|2021-09-17 20:33:50|7487.3|7484.5|7487.1|7484.3|7487.3|7484.5|7487.1|7484.3|0
1631910840000|2021-09-17 20:34:00|7486.8|7484|7486.3|7483.5|7486.8|7484|7486.3|7483.5|7
1631910850000|2021-09-17 20:34:10|||||||||3
1631910860000|2021-09-17 20:34:20|7486.8|7484|7486.8|7484|7486.8|7484|7486.8|7484|2
1631910880000|2021-09-17 20:34:40|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|0
1631910890000|2021-09-17 20:34:50|7486.1|7483.3|7485.8|7483|7486.1|7483.3|7485.8|7483|0
1631910900000|2021-09-17 20:35:00|7486|7483.2|7486.3|7483.5|7486.8|7484|7485.8|7483|7
1631910910000|2021-09-17 20:35:10|7486.5|7483.7|7486.3|7483.5|7486.8|7484|7485.8|7483|7
1631910920000|2021-09-17 20:35:20|7486.1|7483.3|7486.3|7483.5|7486.3|7483.5|7485.8|7483|0
1631910930000|2021-09-17 20:35:30|7486|7483.2|7486.3|7483.5|7486.3|7483.5|7485.8|7483|1
1631910940000|2021-09-17 20:35:40|7485.8|7483|7486.1|7483.3|7486.3|7483.5|7485.8|7483|0
1631910950000|2021-09-17 20:35:50|7485.8|7483|7484.8|7482|7485.8|7483|7484.8|7482|9
1631910970000|2021-09-17 20:36:10|||||||||1
1631911000000|2021-09-17 20:36:40|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|0
1631911010000|2021-09-17 20:36:50|7485.8|7483|7485.8|7483|7485.8|7483|7485.8|7483|0
1631911030000|2021-09-17 20:37:10|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|7486.3|7483.5|1
1631911040000|2021-09-17 20:37:20|||||||||7
1631911050000|2021-09-17 20:37:30|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|7486.1|7483.3|0
1631911060000|2021-09-17 20:37:40|7485.8|7483|7485.6|7482.8|7485.8|7483|7485.6|7482.8|0
1631911080000|2021-09-17 20:38:00|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|0
1631911130000|2021-09-17 20:38:50|7485.4|7482.6|7485.8|7483|7485.8|7483|7485.4|7482.6|0
1631911140000|2021-09-17 20:39:00|7485.4|7482.6|7485.3|7482.5|7485.4|7482.6|7485.3|7482.5|1
1631911150000|2021-09-17 20:39:10|7485.4|7482.6|7485.3|7482.5|7485.8|7483|7485.3|7482.5|1
1631911160000|2021-09-17 20:39:20|7485.8|7483|7485.8|7483|7485.8|7483|7485.8|7483|6
1631911180000|2021-09-17 20:39:40|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|7485.3|7482.5|3
1631911190000|2021-09-17 20:39:50|||||||||1
1631911200000|2021-09-17 20:40:00|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|1
1631911210000|2021-09-17 20:40:10|7481.4|7478.6|7480.7|7477.9|7481.4|7478.6|7479.6|7476.8|151
1631911220000|2021-09-17 20:40:20|7480.9|7478.1|7480.1|7477.3|7480.9|7478.1|7479.6|7476.8|42
1631911230000|2021-09-17 20:40:30|7479.9|7477.1|7479.4|7476.6|7479.9|7477.1|7479.4|7476.6|26
1631911240000|2021-09-17 20:40:40|||||||||12
1631911250000|2021-09-17 20:40:50|7479.1|7476.3|7478.7|7475.9|7479.1|7476.3|7478.4|7475.6|7
1631911260000|2021-09-17 20:41:00|7478.4|7475.6|7478.4|7475.6|7478.6|7475.8|7478.4|7475.6|4
1631911270000|2021-09-17 20:41:10|7478.7|7475.9|7478.9|7476.1|7479.1|7476.3|7478.7|7475.9|6
1631911280000|2021-09-17 20:41:20|7478.4|7475.6|7478.4|7475.6|7479.1|7476.3|7478.4|7475.6|3
1631911290000|2021-09-17 20:41:30|7478.8|7476|7479.1|7476.3|7479.1|7476.3|7478.8|7476|4
1631911300000|2021-09-17 20:41:40|7478.9|7476.1|7478.9|7476.1|7479.1|7476.3|7478.7|7475.9|2
1631911310000|2021-09-17 20:41:50|7479.1|7476.3|7480.8|7478|7481.4|7478.6|7478.7|7475.9|35
1631911320000|2021-09-17 20:42:00|||||||||16
1631911330000|2021-09-17 20:42:10|||||||||16
1631911340000|2021-09-17 20:42:20|7481.1|7478.3|7481.4|7478.6|7481.4|7478.6|7481.1|7478.3|26
1631911350000|2021-09-17 20:42:30|7480.4|7477.6|7479.4|7476.6|7480.4|7477.6|7479.1|7476.3|17
1631911360000|2021-09-17 20:42:40|7479.2|7476.4|7478.9|7476.1|7479.2|7476.4|7478.9|7476.1|9
1631911370000|2021-09-17 20:42:50|7479.1|7476.3|7478.9|7476.1|7479.1|7476.3|7478.4|7475.6|7
1631911380000|2021-09-17 20:43:00|7478.7|7475.9|7478.9|7476.1|7478.9|7476.1|7478.4|7475.6|0
1631911390000|2021-09-17 20:43:10|7479.4|7476.6|7480.1|7477.3|7480.1|7477.3|7478.4|7475.6|8
1631911400000|2021-09-17 20:43:20|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|7480.4|7477.6|16
1631911410000|2021-09-17 20:43:30|7479.1|7476.3|7479.4|7476.6|7479.4|7476.6|7479.1|7476.3|17
1631911420000|2021-09-17 20:43:40|7479.1|7476.3|7478.4|7475.6|7479.1|7476.3|7478.4|7475.6|1
1631911440000|2021-09-17 20:44:00|7478.6|7475.8|7479.1|7476.3|7479.1|7476.3|7478.6|7475.8|1
1631911450000|2021-09-17 20:44:10|7478.9|7476.1|7480.6|7477.8|7481.3|7478.5|7478.9|7476.1|22
1631911460000|2021-09-17 20:44:20|7480.7|7477.9|7480.4|7477.6|7480.7|7477.9|7480.4|7477.6|0
1631911470000|2021-09-17 20:44:30|7480.1|7477.3|7480.4|7477.6|7480.4|7477.6|7479.1|7476.3|6
1631911480000|2021-09-17 20:44:40|7479.9|7477.1|7479.4|7476.6|7480.1|7477.3|7479.4|7476.6|5
1631911490000|2021-09-17 20:44:50|7478.7|7475.9|7481.1|7478.3|7481.7|7478.3|7478.6|7475.8|22
1631911500000|2021-09-17 20:45:00|7481.4|7478.6|7482.1|7479.3|7482.1|7479.3|7481.4|7478.6|8
1631911510000|2021-09-17 20:45:10|7483.1|7480.3|7483.9|7481.1|7483.9|7481.1|7483.1|7480.3|4
1631911520000|2021-09-17 20:45:20|7484.1|7481.3|7483.9|7481.1|7484.1|7481.3|7483.9|7481.1|4
1631911530000|2021-09-17 20:45:30|7485.9|7483.1|7486.1|7483.3|7486.1|7483.3|7485.9|7483.1|9
1631911540000|2021-09-17 20:45:40|||||||||3
1631911550000|2021-09-17 20:45:50|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|7486.4|7483.6|57
1631911560000|2021-09-17 20:46:00|7486.1|7483.3|7485.7|7482.9|7486.1|7483.3|7485.7|7482.9|23
1631911570000|2021-09-17 20:46:10|||||||||17
1631911580000|2021-09-17 20:46:20|7485.6|7482.8|7486.1|7483.3|7486.1|7483.3|7485.6|7482.8|9
1631911590000|2021-09-17 20:46:30|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|7485.4|7482.6|2
1631911600000|2021-09-17 20:46:40|7485.6|7482.8|7485.4|7482.6|7485.6|7482.8|7485.4|7482.6|1
1631911630000|2021-09-17 20:47:10|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|7485.1|7482.3|0
1631911640000|2021-09-17 20:47:20|7484.9|7482.1|7483.4|7480.6|7484.9|7482.1|7483.1|7480.3|4
1631911650000|2021-09-17 20:47:30|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|7483.1|7480.3|0
1631911660000|2021-09-17 20:47:40|7482.9|7480.1|7480|7477.2|7482.9|7480.1|7480|7477.2|271
1631911670000|2021-09-17 20:47:50|7480.7|7477.9|7480.4|7477.6|7480.7|7477.9|7480.4|7477.6|29
1631911680000|2021-09-17 20:48:00|7480.7|7477.9|7482.4|7479.6|7482.7|7479.9|7480.7|7477.9|21
1631911690000|2021-09-17 20:48:10|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|0
1631911700000|2021-09-17 20:48:20|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|1
1631911710000|2021-09-17 20:48:30|||||||||1
1631911720000|2021-09-17 20:48:40|7483.1|7480.3|7482.9|7480.1|7483.1|7480.3|7482.9|7480.1|2
1631911740000|2021-09-17 20:49:00|7482.4|7479.6|7482.4|7479.6|7482.6|7479.8|7482.4|7479.6|1
1631911750000|2021-09-17 20:49:10|7481.7|7478.9|7481.4|7478.6|7482.1|7479.3|7481.4|7478.6|20
1631911760000|2021-09-17 20:49:20|7481.2|7478.4|7481.1|7478.3|7481.2|7478.4|7480.9|7478.1|0
1631911770000|2021-09-17 20:49:30|7480.4|7477.6|7480.1|7477.3|7480.9|7478.1|7480.1|7477.3|10
1631911780000|2021-09-17 20:49:40|7481.7|7478.9|7482.1|7479.3|7482.1|7479.3|7481.7|7478.9|26
1631911790000|2021-09-17 20:49:50|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|17
1631911800000|2021-09-17 20:50:00|7482.7|7479.9|7483.1|7480.3|7483.2|7480.4|7482.4|7479.6|8
1631911820000|2021-09-17 20:50:20|7482.6|7479.8|7482.6|7479.8|7483.1|7480.3|7482.6|7479.8|0
1631911830000|2021-09-17 20:50:30|7483.1|7480.3|7482.6|7479.8|7483.1|7480.3|7482.6|7479.8|1
1631911850000|2021-09-17 20:50:50|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|0
1631911860000|2021-09-17 20:51:00|7482.1|7479.3|7482.1|7479.3|7482.1|7479.3|7481.2|7478.4|1
1631911870000|2021-09-17 20:51:10|7482.2|7479.4|7482.6|7479.8|7482.6|7479.8|7482.2|7479.4|0
1631911880000|2021-09-17 20:51:20|7482.7|7479.9|7482.4|7479.6|7483.1|7480.3|7482.4|7479.6|1
1631911890000|2021-09-17 20:51:30|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|3
1631911900000|2021-09-17 20:51:40|||||||||7
1631911920000|2021-09-17 20:52:00|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|7482.4|7479.6|1
1631911940000|2021-09-17 20:52:20|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|7482.6|7479.8|0
1631911960000|2021-09-17 20:52:40|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|7482.5|7479.7|0
1631911970000|2021-09-17 20:52:50|7482.7|7479.9|7482.7|7479.9|7483|7480.2|7482.5|7479.7|5
1631911980000|2021-09-17 20:53:00|7484|7481.2|7484.2|7481.4|7484.2|7481.4|7484|7481.2|8
1631911990000|2021-09-17 20:53:10|7484|7481.2|7484|7481.2|7484|7481.2|7484|7481.2|0
1631912010000|2021-09-17 20:53:30|7483.9|7481.1|7484|7481.2|7484|7481.2|7483.5|7480.7|0
1631912030000|2021-09-17 20:53:50|7483.9|7481.1|7483.5|7480.7|7483.9|7481.1|7483.5|7480.7|0
1631912040000|2021-09-17 20:54:00|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|7483.7|7480.9|0
1631912060000|2021-09-17 20:54:20|7484.2|7481.4|7484.5|7481.7|7484.5|7481.7|7484.2|7481.4|2
1631912070000|2021-09-17 20:54:30|7484.2|7481.4|7483.4|7480.6|7484.2|7481.4|7483.4|7480.6|8
1631912080000|2021-09-17 20:54:40|7483|7480.2|7482.9|7480.1|7483|7480.2|7482.9|7480.1|3
1631912090000|2021-09-17 20:54:50|||||||||4
1631912100000|2021-09-17 20:55:00|7482.5|7479.7|7483|7480.2|7483.2|7480.4|7481.2|7478.4|22
1631912110000|2021-09-17 20:55:10|||||||||9
1631912140000|2021-09-17 20:55:40|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|7483.4|7480.6|1
1631912150000|2021-09-17 20:55:50|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|7483.5|7480.7|0
1631912170000|2021-09-17 20:56:10|7483.6|7479.6|7483.5|7480.7|7483.6|7480.7|7483.3|7479.3|0
1631912200000|2021-09-17 20:56:40|7483.4|7480.6|7482.2|7479.4|7483.4|7480.6|7482.2|7479.4|0
1631912210000|2021-09-17 20:56:50|7483|7480.2|7483.4|7480.6|7483.4|7480.6|7483|7480.2|0
1631912220000|2021-09-17 20:57:00|7484.6|7481.1|7483.9|7481.1|7484.6|7481.1|7483.9|7481.1|1
1631912230000|2021-09-17 20:57:10|7484.3|7480.3|7484.6|7480.6|7484.6|7481.1|7483.6|7479.6|0
1631912240000|2021-09-17 20:57:20|7483.5|7480.7|7487.1|7477.1|7487.1|7480.7|7483.5|7477.1|2
1631912250000|2021-09-17 20:57:30|7483.6|7479.6|7483.5|7480.7|7486.8|7480.7|7483.5|7476.8|1
1631912260000|2021-09-17 20:57:40|7484.2|7481.4|7484.9|7482.1|7488.1|7482.1|7484.2|7478.1|2
1631912270000|2021-09-17 20:57:50|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|7484|7481.2|2
1631912280000|2021-09-17 20:58:00|7484.5|7481.7|7484.5|7481.7|7485|7482.2|7484|7481.2|8
1631912290000|2021-09-17 20:58:10|7484.6|7480.6|7484.6|7480.6|7484.6|7480.6|7484.6|7480.6|0
1631912300000|2021-09-17 20:58:20|7484.5|7481.7|7485|7481|7486.5|7481.7|7482.5|7476.5|22
1631912310000|2021-09-17 20:58:30|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|7484.2|7481.4|0
1631912320000|2021-09-17 20:58:40|7483.9|7481.1|7483.5|7480.7|7484|7481.1|7483.2|7479.6|3
1631912330000|2021-09-17 20:58:50|7485|7482.2|7486|7482|7486|7482.2|7484.2|7481.3|9
1631912340000|2021-09-17 20:59:00|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|7485.2|7482.4|0
1631912350000|2021-09-17 20:59:10|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|7484.9|7482.1|1
1631912360000|2021-09-17 20:59:20|7484.4|7481.6|7483.5|7480.7|7484.4|7481.6|7483.5|7480.7|2
1631912370000|2021-09-17 20:59:30|7487.5|7477.5|7483.5|7480.7|7487.5|7482.7|7483|7477.5|9
1631912380000|2021-09-17 20:59:40|7483.7|7480.9|7486.3|7476.3|7487.6|7481.2|7480|7474.1|73
1631912390000|2021-09-17 20:59:50|7485.8|7475.8|7484|7481.2|7486.3|7481.2|7481.5|7475.1|10
